Invesco S&P Midcap 400 Pure Value ETF AMEX:RFV Historical Prices

Below are the 4204 trading days of historical prices for RFV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4204	AMEX	RFV	Wed, Jan 18, 2023	102.40	102.40	100.16	100.18
4203	AMEX	RFV	Tue, Jan 17, 2023	101.01	101.36	100.57	101.09
4202	AMEX	RFV	Fri, Jan 13, 2023	99.87	101.14	99.87	101.02
4201	AMEX	RFV	Thu, Jan 12, 2023	100.17	100.78	99.40	100.60
4200	AMEX	RFV	Wed, Jan 11, 2023	98.91	99.57	98.78	99.56
4199	AMEX	RFV	Tue, Jan 10, 2023	96.63	97.89	96.25	97.84
4198	AMEX	RFV	Mon, Jan 9, 2023	97.07	97.50	96.20	96.43
4197	AMEX	RFV	Fri, Jan 6, 2023	94.97	96.46	94.97	96.30
4196	AMEX	RFV	Thu, Jan 5, 2023	92.37	93.82	91.70	93.44
4195	AMEX	RFV	Wed, Jan 4, 2023	92.19	94.03	92.16	93.52
4194	AMEX	RFV	Tue, Jan 3, 2023	92.38	92.50	90.57	91.13
4193	AMEX	RFV	Fri, Dec 30, 2022	90.14	90.92	90.13	90.73
4192	AMEX	RFV	Thu, Dec 29, 2022	89.36	91.39	89.36	91.21
4191	AMEX	RFV	Wed, Dec 28, 2022	91.01	91.01	88.61	88.62
4190	AMEX	RFV	Tue, Dec 27, 2022	90.48	91.15	90.21	90.83
4189	AMEX	RFV	Fri, Dec 23, 2022	90.13	90.82	89.51	90.76
4188	AMEX	RFV	Thu, Dec 22, 2022	89.91	90.01	88.20	89.97
4187	AMEX	RFV	Wed, Dec 21, 2022	90.25	91.25	90.25	90.83
4186	AMEX	RFV	Tue, Dec 20, 2022	88.87	89.80	88.74	89.30
4185	AMEX	RFV	Mon, Dec 19, 2022	90.77	90.96	88.60	89.05
4184	AMEX	RFV	Fri, Dec 16, 2022	90.99	91.07	90.47	90.68
4183	AMEX	RFV	Thu, Dec 15, 2022	92.75	92.75	91.34	91.56
4182	AMEX	RFV	Wed, Dec 14, 2022	94.11	94.54	93.01	93.51
4181	AMEX	RFV	Tue, Dec 13, 2022	96.50	96.50	93.66	93.91
4180	AMEX	RFV	Mon, Dec 12, 2022	92.61	94.01	92.32	93.82
4179	AMEX	RFV	Fri, Dec 9, 2022	93.98	94.07	92.85	92.85
4178	AMEX	RFV	Thu, Dec 8, 2022	94.92	94.96	93.92	94.18
4177	AMEX	RFV	Wed, Dec 7, 2022	94.89	97.81	93.95	94.03
4176	AMEX	RFV	Tue, Dec 6, 2022	95.01	95.53	93.77	94.34
4175	AMEX	RFV	Mon, Dec 5, 2022	96.73	96.73	94.69	94.85
4174	AMEX	RFV	Fri, Dec 2, 2022	96.89	97.81	96.89	97.53
4173	AMEX	RFV	Thu, Dec 1, 2022	98.37	98.37	97.53	97.76
4172	AMEX	RFV	Wed, Nov 30, 2022	95.67	97.93	95.31	97.93
4171	AMEX	RFV	Tue, Nov 29, 2022	96.12	96.54	96.12	96.54
4170	AMEX	RFV	Mon, Nov 28, 2022	96.56	97.08	95.56	95.85
4169	AMEX	RFV	Fri, Nov 25, 2022	96.73	97.62	96.73	97.45
4168	AMEX	RFV	Wed, Nov 23, 2022	96.88	97.05	96.60	96.89
4167	AMEX	RFV	Tue, Nov 22, 2022	96.38	96.93	96.17	96.93
4166	AMEX	RFV	Mon, Nov 21, 2022	94.68	95.06	94.10	94.98
4165	AMEX	RFV	Fri, Nov 18, 2022	94.82	94.97	93.94	94.84
4164	AMEX	RFV	Thu, Nov 17, 2022	94.18	94.22	92.75	94.22
4163	AMEX	RFV	Wed, Nov 16, 2022	95.43	95.43	93.89	94.17
4162	AMEX	RFV	Tue, Nov 15, 2022	96.12	96.38	94.97	95.47
4161	AMEX	RFV	Mon, Nov 14, 2022	94.87	95.96	94.57	94.57
4160	AMEX	RFV	Fri, Nov 11, 2022	95.03	96.03	95.03	95.16
4159	AMEX	RFV	Thu, Nov 10, 2022	94.34	94.91	94.04	94.80
4158	AMEX	RFV	Wed, Nov 9, 2022	92.08	92.08	90.38	90.51
4157	AMEX	RFV	Tue, Nov 8, 2022	92.21	93.34	91.63	92.42
4156	AMEX	RFV	Mon, Nov 7, 2022	92.08	92.47	91.36	92.37
4155	AMEX	RFV	Fri, Nov 4, 2022	91.54	92.19	90.56	91.65
4154	AMEX	RFV	Thu, Nov 3, 2022	87.90	89.92	87.85	89.41
4153	AMEX	RFV	Wed, Nov 2, 2022	91.88	92.27	89.66	89.66
4152	AMEX	RFV	Tue, Nov 1, 2022	92.52	92.52	91.43	91.97
4151	AMEX	RFV	Mon, Oct 31, 2022	91.27	91.85	90.93	91.53
4150	AMEX	RFV	Fri, Oct 28, 2022	90.19	91.71	90.19	91.71
4149	AMEX	RFV	Thu, Oct 27, 2022	90.35	91.16	89.98	90.11
4148	AMEX	RFV	Wed, Oct 26, 2022	89.25	90.61	89.25	89.44
4147	AMEX	RFV	Tue, Oct 25, 2022	88.30	89.13	88.23	89.02
4146	AMEX	RFV	Mon, Oct 24, 2022	87.87	87.87	86.92	87.59
4145	AMEX	RFV	Fri, Oct 21, 2022	85.27	86.94	85.27	86.82
4144	AMEX	RFV	Thu, Oct 20, 2022	86.66	86.80	84.39	84.53
4143	AMEX	RFV	Wed, Oct 19, 2022	86.14	86.37	85.03	85.92
4142	AMEX	RFV	Tue, Oct 18, 2022	86.88	86.89	86.24	86.71
4141	AMEX	RFV	Mon, Oct 17, 2022	84.93	85.55	84.93	85.41
4140	AMEX	RFV	Fri, Oct 14, 2022	84.28	84.66	83.64	83.64
4139	AMEX	RFV	Thu, Oct 13, 2022	81.55	85.40	81.55	85.29
4138	AMEX	RFV	Wed, Oct 12, 2022	83.00	83.33	82.92	82.92
4137	AMEX	RFV	Tue, Oct 11, 2022	82.80	83.90	82.38	83.18
4136	AMEX	RFV	Mon, Oct 10, 2022	83.25	83.33	82.65	83.09
4135	AMEX	RFV	Fri, Oct 7, 2022	84.06	84.06	82.80	82.91
4134	AMEX	RFV	Thu, Oct 6, 2022	84.58	84.74	84.51	84.61
4133	AMEX	RFV	Wed, Oct 5, 2022	84.74	85.24	84.34	85.17
4132	AMEX	RFV	Tue, Oct 4, 2022	83.68	85.67	83.68	85.67
4131	AMEX	RFV	Mon, Oct 3, 2022	81.78	82.70	81.76	82.34
4130	AMEX	RFV	Fri, Sep 30, 2022	80.90	80.90	79.72	79.72
4129	AMEX	RFV	Thu, Sep 29, 2022	80.39	80.42	80.39	80.42
4128	AMEX	RFV	Wed, Sep 28, 2022	80.60	82.77	80.60	82.43
4127	AMEX	RFV	Tue, Sep 27, 2022	81.18	81.37	79.65	80.31
4126	AMEX	RFV	Mon, Sep 26, 2022	81.23	81.82	80.00	80.16
4125	AMEX	RFV	Fri, Sep 23, 2022	82.76	82.76	80.48	81.55
4124	AMEX	RFV	Thu, Sep 22, 2022	84.44	84.44	83.66	83.67
4123	AMEX	RFV	Wed, Sep 21, 2022	86.64	86.84	84.99	84.99
4122	AMEX	RFV	Tue, Sep 20, 2022	86.60	86.60	85.47	86.10
4121	AMEX	RFV	Mon, Sep 19, 2022	85.95	87.44	85.94	87.44
4120	AMEX	RFV	Fri, Sep 16, 2022	86.33	86.49	85.78	86.00
4119	AMEX	RFV	Thu, Sep 15, 2022	87.18	87.99	87.03	87.43
4118	AMEX	RFV	Wed, Sep 14, 2022	86.73	87.52	86.73	87.52
4117	AMEX	RFV	Tue, Sep 13, 2022	89.55	89.55	87.68	87.99
4116	AMEX	RFV	Mon, Sep 12, 2022	90.95	91.84	90.92	91.22
4115	AMEX	RFV	Fri, Sep 9, 2022	89.46	90.39	89.46	90.34
4114	AMEX	RFV	Thu, Sep 8, 2022	87.02	88.62	87.02	88.62
4113	AMEX	RFV	Wed, Sep 7, 2022	86.89	88.10	86.89	87.97
4112	AMEX	RFV	Tue, Sep 6, 2022	86.70	86.70	86.18	86.30
4111	AMEX	RFV	Fri, Sep 2, 2022	88.62	88.65	86.80	86.95
4110	AMEX	RFV	Thu, Sep 1, 2022	87.41	87.41	86.47	87.20
4109	AMEX	RFV	Wed, Aug 31, 2022	89.46	89.46	88.30	88.30
4108	AMEX	RFV	Tue, Aug 30, 2022	90.31	90.31	89.07	89.17
4107	AMEX	RFV	Mon, Aug 29, 2022	90.00	90.81	90.00	90.54
4106	AMEX	RFV	Fri, Aug 26, 2022	93.46	93.46	91.01	91.01
4105	AMEX	RFV	Thu, Aug 25, 2022	92.02	93.30	92.02	93.30
4104	AMEX	RFV	Wed, Aug 24, 2022	90.91	91.65	90.91	91.55
4103	AMEX	RFV	Tue, Aug 23, 2022	91.47	92.28	91.47	91.48
4102	AMEX	RFV	Mon, Aug 22, 2022	91.54	91.89	91.01	91.10
4101	AMEX	RFV	Fri, Aug 19, 2022	93.40	93.40	93.30	93.37
4100	AMEX	RFV	Thu, Aug 18, 2022	94.05	94.43	93.80	94.43
4099	AMEX	RFV	Wed, Aug 17, 2022	93.57	94.21	93.57	93.78
4098	AMEX	RFV	Tue, Aug 16, 2022	94.01	95.49	94.01	95.07
4097	AMEX	RFV	Mon, Aug 15, 2022	93.25	94.00	93.25	94.00
4096	AMEX	RFV	Fri, Aug 12, 2022	93.10	93.99	93.10	93.98
4095	AMEX	RFV	Thu, Aug 11, 2022	92.62	93.39	92.38	92.49
4094	AMEX	RFV	Wed, Aug 10, 2022	91.09	91.81	91.09	91.59
4093	AMEX	RFV	Tue, Aug 9, 2022	89.31	89.54	89.22	89.53
4092	AMEX	RFV	Mon, Aug 8, 2022	90.40	90.40	89.93	90.00
4091	AMEX	RFV	Fri, Aug 5, 2022	89.19	89.19	89.19	89.19
4090	AMEX	RFV	Thu, Aug 4, 2022	89.35	89.45	88.84	88.84
4089	AMEX	RFV	Wed, Aug 3, 2022	89.56	89.74	88.97	89.55
4088	AMEX	RFV	Tue, Aug 2, 2022	89.01	89.27	88.68	88.68
4087	AMEX	RFV	Mon, Aug 1, 2022	89.06	90.38	88.96	90.07
4086	AMEX	RFV	Fri, Jul 29, 2022	89.73	90.11	89.37	89.91
4085	AMEX	RFV	Thu, Jul 28, 2022	88.31	88.83	88.26	88.80
4084	AMEX	RFV	Wed, Jul 27, 2022	86.75	88.12	86.58	87.95
4083	AMEX	RFV	Tue, Jul 26, 2022	86.10	86.36	86.10	86.36
4082	AMEX	RFV	Mon, Jul 25, 2022	86.85	86.88	86.41	86.88
4081	AMEX	RFV	Fri, Jul 22, 2022	87.05	87.05	85.66	85.98
4080	AMEX	RFV	Thu, Jul 21, 2022	85.69	86.64	85.69	86.64
4079	AMEX	RFV	Wed, Jul 20, 2022	86.11	86.64	85.34	86.54
4078	AMEX	RFV	Tue, Jul 19, 2022	84.51	86.15	84.51	86.04
4077	AMEX	RFV	Mon, Jul 18, 2022	84.53	84.79	83.44	83.44
4076	AMEX	RFV	Fri, Jul 15, 2022	82.77	83.35	82.77	83.25
4075	AMEX	RFV	Thu, Jul 14, 2022	81.21	81.91	80.80	81.90
4074	AMEX	RFV	Wed, Jul 13, 2022	83.15	83.24	83.07	83.16
4073	AMEX	RFV	Tue, Jul 12, 2022	84.38	84.50	83.34	83.64
4072	AMEX	RFV	Mon, Jul 11, 2022	83.36	83.71	83.26	83.34
4071	AMEX	RFV	Fri, Jul 8, 2022	84.46	84.46	84.01	84.01
4070	AMEX	RFV	Thu, Jul 7, 2022	84.00	84.29	83.94	84.09
4069	AMEX	RFV	Wed, Jul 6, 2022	81.64	82.85	81.64	82.43
4068	AMEX	RFV	Tue, Jul 5, 2022	82.10	83.08	81.06	83.08
4067	AMEX	RFV	Fri, Jul 1, 2022	84.01	84.03	82.13	84.03
4066	AMEX	RFV	Thu, Jun 30, 2022	83.16	83.67	82.28	83.20
4065	AMEX	RFV	Wed, Jun 29, 2022	84.08	84.29	83.64	84.11
4064	AMEX	RFV	Tue, Jun 28, 2022	87.07	87.41	85.00	85.01
4063	AMEX	RFV	Mon, Jun 27, 2022	85.99	86.59	85.50	85.84
4062	AMEX	RFV	Fri, Jun 24, 2022	84.01	85.53	84.01	85.37
4061	AMEX	RFV	Thu, Jun 23, 2022	82.66	82.66	82.00	82.41
4060	AMEX	RFV	Wed, Jun 22, 2022	82.12	83.24	82.12	82.76
4059	AMEX	RFV	Tue, Jun 21, 2022	83.18	83.84	82.68	83.27
4058	AMEX	RFV	Fri, Jun 17, 2022	82.69	83.05	81.58	82.06
4057	AMEX	RFV	Thu, Jun 16, 2022	85.20	85.20	81.76	82.06
4056	AMEX	RFV	Wed, Jun 15, 2022	86.99	86.99	86.44	86.74
4055	AMEX	RFV	Tue, Jun 14, 2022	86.47	86.48	85.46	85.85
4054	AMEX	RFV	Mon, Jun 13, 2022	88.21	88.21	85.94	85.96
4053	AMEX	RFV	Fri, Jun 10, 2022	90.74	90.75	90.10	90.11
4052	AMEX	RFV	Thu, Jun 9, 2022	93.59	93.59	92.62	92.63
4051	AMEX	RFV	Wed, Jun 8, 2022	95.32	95.32	94.17	94.17
4050	AMEX	RFV	Tue, Jun 7, 2022	95.00	95.80	94.81	95.80
4049	AMEX	RFV	Mon, Jun 6, 2022	94.81	95.00	94.39	94.69
4048	AMEX	RFV	Fri, Jun 3, 2022	93.79	93.79	93.37	93.67
4047	AMEX	RFV	Thu, Jun 2, 2022	93.10	94.56	93.09	94.56
4046	AMEX	RFV	Wed, Jun 1, 2022	94.00	94.00	92.19	93.19
4045	AMEX	RFV	Tue, May 31, 2022	92.91	94.31	92.91	93.62
4044	AMEX	RFV	Fri, May 27, 2022	93.24	94.12	93.15	94.12
4043	AMEX	RFV	Thu, May 26, 2022	92.06	92.90	92.06	92.64
4042	AMEX	RFV	Wed, May 25, 2022	88.15	90.58	88.15	90.58
4041	AMEX	RFV	Tue, May 24, 2022	87.45	88.57	86.74	88.36
4040	AMEX	RFV	Mon, May 23, 2022	89.14	89.57	89.12	89.12
4039	AMEX	RFV	Fri, May 20, 2022	88.53	88.53	86.68	88.12
4038	AMEX	RFV	Thu, May 19, 2022	89.31	89.69	89.00	89.12
4037	AMEX	RFV	Wed, May 18, 2022	91.41	91.41	89.12	89.35
4036	AMEX	RFV	Tue, May 17, 2022	91.38	92.79	91.38	92.60
4035	AMEX	RFV	Mon, May 16, 2022	89.04	89.97	89.04	89.69
4034	AMEX	RFV	Fri, May 13, 2022	89.71	90.41	89.26	89.77
4033	AMEX	RFV	Thu, May 12, 2022	86.64	87.71	86.11	87.51
4032	AMEX	RFV	Wed, May 11, 2022	89.28	89.63	87.16	87.17
4031	AMEX	RFV	Tue, May 10, 2022	89.18	89.20	87.54	88.59
4030	AMEX	RFV	Mon, May 9, 2022	89.97	91.03	89.45	89.45
4029	AMEX	RFV	Fri, May 6, 2022	90.65	91.70	90.16	91.27
4028	AMEX	RFV	Thu, May 5, 2022	93.15	93.20	90.76	91.44
4027	AMEX	RFV	Wed, May 4, 2022	91.77	94.51	91.57	94.42
4026	AMEX	RFV	Tue, May 3, 2022	90.39	92.10	90.39	91.78
4025	AMEX	RFV	Mon, May 2, 2022	89.96	90.71	88.95	90.51
4024	AMEX	RFV	Fri, Apr 29, 2022	92.37	92.37	89.62	89.63
4023	AMEX	RFV	Thu, Apr 28, 2022	90.52	92.11	89.87	91.91
4022	AMEX	RFV	Wed, Apr 27, 2022	90.45	91.01	89.70	90.06
4021	AMEX	RFV	Tue, Apr 26, 2022	91.80	91.80	90.24	90.24
4020	AMEX	RFV	Mon, Apr 25, 2022	91.44	92.74	90.02	92.71
4019	AMEX	RFV	Fri, Apr 22, 2022	94.48	94.48	92.29	92.29
4018	AMEX	RFV	Thu, Apr 21, 2022	97.06	97.07	94.89	94.89
4017	AMEX	RFV	Wed, Apr 20, 2022	96.37	97.22	96.37	96.79
4016	AMEX	RFV	Tue, Apr 19, 2022	95.24	96.13	95.24	96.01
4015	AMEX	RFV	Mon, Apr 18, 2022	93.43	94.54	93.43	94.20
4014	AMEX	RFV	Thu, Apr 14, 2022	94.63	94.63	93.61	93.82
4013	AMEX	RFV	Wed, Apr 13, 2022	92.77	94.02	92.77	93.91
4012	AMEX	RFV	Tue, Apr 12, 2022	93.85	93.90	92.07	92.33
4011	AMEX	RFV	Mon, Apr 11, 2022	92.20	93.95	92.20	92.54
4010	AMEX	RFV	Fri, Apr 8, 2022	92.14	92.92	92.14	92.52
4009	AMEX	RFV	Thu, Apr 7, 2022	91.13	92.39	91.06	92.09
4008	AMEX	RFV	Wed, Apr 6, 2022	92.89	93.09	92.58	92.59
4007	AMEX	RFV	Tue, Apr 5, 2022	95.35	95.35	93.50	93.50
4006	AMEX	RFV	Mon, Apr 4, 2022	95.55	95.55	95.07	95.15
4005	AMEX	RFV	Fri, Apr 1, 2022	96.80	96.80	95.08	95.72
4004	AMEX	RFV	Thu, Mar 31, 2022	97.03	97.54	95.86	95.86
4003	AMEX	RFV	Wed, Mar 30, 2022	97.92	98.09	96.67	97.07
4002	AMEX	RFV	Tue, Mar 29, 2022	97.46	98.37	97.24	98.11
4001	AMEX	RFV	Mon, Mar 28, 2022	96.39	96.60	96.06	96.60
4000	AMEX	RFV	Fri, Mar 25, 2022	96.72	97.37	96.61	97.37
3999	AMEX	RFV	Thu, Mar 24, 2022	95.81	96.34	95.81	96.34
3998	AMEX	RFV	Wed, Mar 23, 2022	96.62	96.62	95.29	95.29
3997	AMEX	RFV	Tue, Mar 22, 2022	97.41	97.53	96.77	97.04
3996	AMEX	RFV	Mon, Mar 21, 2022	97.01	97.20	96.27	96.49
3995	AMEX	RFV	Fri, Mar 18, 2022	95.36	96.97	95.11	96.55
3994	AMEX	RFV	Thu, Mar 17, 2022	95.75	96.68	95.49	96.56
3993	AMEX	RFV	Wed, Mar 16, 2022	94.55	96.15	94.01	96.01
3992	AMEX	RFV	Tue, Mar 15, 2022	93.20	93.88	92.62	93.81
3991	AMEX	RFV	Mon, Mar 14, 2022	92.94	93.76	92.15	92.66
3990	AMEX	RFV	Fri, Mar 11, 2022	94.08	94.08	93.02	93.04
3989	AMEX	RFV	Thu, Mar 10, 2022	92.04	93.32	91.67	93.32
3988	AMEX	RFV	Wed, Mar 9, 2022	92.63	93.19	92.58	92.68
3987	AMEX	RFV	Tue, Mar 8, 2022	90.23	91.79	89.63	90.29
3986	AMEX	RFV	Mon, Mar 7, 2022	92.74	92.74	89.69	89.76
3985	AMEX	RFV	Fri, Mar 4, 2022	93.56	93.57	92.51	93.29
3984	AMEX	RFV	Thu, Mar 3, 2022	95.89	95.89	94.18	94.93
3983	AMEX	RFV	Wed, Mar 2, 2022	93.63	95.85	93.63	95.38
3982	AMEX	RFV	Tue, Mar 1, 2022	94.40	94.58	91.33	91.90
3981	AMEX	RFV	Mon, Feb 28, 2022	93.91	95.03	93.68	94.70
3980	AMEX	RFV	Fri, Feb 25, 2022	92.30	94.81	92.30	94.72
3979	AMEX	RFV	Thu, Feb 24, 2022	89.84	92.18	88.50	91.97
3978	AMEX	RFV	Wed, Feb 23, 2022	93.94	94.15	91.69	91.82
3977	AMEX	RFV	Tue, Feb 22, 2022	95.14	95.80	93.36	93.83
3976	AMEX	RFV	Fri, Feb 18, 2022	95.97	96.51	95.13	95.64
3975	AMEX	RFV	Thu, Feb 17, 2022	96.77	96.97	95.71	95.86
3974	AMEX	RFV	Wed, Feb 16, 2022	97.25	98.02	97.00	97.82
3973	AMEX	RFV	Tue, Feb 15, 2022	95.31	97.29	95.31	97.25
3972	AMEX	RFV	Mon, Feb 14, 2022	95.57	95.57	94.03	94.61
3971	AMEX	RFV	Fri, Feb 11, 2022	96.44	96.73	94.73	95.09
3970	AMEX	RFV	Thu, Feb 10, 2022	96.88	98.35	95.82	96.27
3969	AMEX	RFV	Wed, Feb 9, 2022	97.45	97.90	97.25	97.41
3968	AMEX	RFV	Tue, Feb 8, 2022	95.02	96.62	95.02	96.53
3967	AMEX	RFV	Mon, Feb 7, 2022	94.14	95.09	94.14	94.42
3966	AMEX	RFV	Fri, Feb 4, 2022	94.36	94.73	93.03	94.22
3965	AMEX	RFV	Thu, Feb 3, 2022	95.84	96.10	94.46	94.49
3964	AMEX	RFV	Wed, Feb 2, 2022	95.59	95.94	94.79	95.53
3963	AMEX	RFV	Tue, Feb 1, 2022	94.37	95.56	93.85	95.49
3962	AMEX	RFV	Mon, Jan 31, 2022	92.66	94.50	92.40	94.46
3961	AMEX	RFV	Fri, Jan 28, 2022	92.37	93.19	90.91	93.18
3960	AMEX	RFV	Thu, Jan 27, 2022	94.65	95.30	91.95	92.47
3959	AMEX	RFV	Wed, Jan 26, 2022	95.54	96.22	92.61	93.64
3958	AMEX	RFV	Tue, Jan 25, 2022	94.35	95.35	92.43	94.49
3957	AMEX	RFV	Mon, Jan 24, 2022	92.20	95.78	91.43	95.51
3956	AMEX	RFV	Fri, Jan 21, 2022	94.80	95.31	93.18	93.41
3955	AMEX	RFV	Thu, Jan 20, 2022	97.67	98.52	94.99	95.18
3954	AMEX	RFV	Wed, Jan 19, 2022	99.02	99.02	97.33	97.36
3953	AMEX	RFV	Tue, Jan 18, 2022	100.33	100.33	98.66	98.91
3952	AMEX	RFV	Fri, Jan 14, 2022	99.73	100.72	99.37	100.72
3951	AMEX	RFV	Thu, Jan 13, 2022	100.62	101.19	100.19	100.19
3950	AMEX	RFV	Wed, Jan 12, 2022	99.89	99.89	98.40	99.08
3949	AMEX	RFV	Tue, Jan 11, 2022	98.50	99.10	97.51	99.10
3948	AMEX	RFV	Mon, Jan 10, 2022	98.48	98.48	97.32	98.41
3947	AMEX	RFV	Fri, Jan 7, 2022	98.56	99.12	97.86	98.61
3946	AMEX	RFV	Thu, Jan 6, 2022	98.68	99.07	97.81	98.63
3945	AMEX	RFV	Wed, Jan 5, 2022	99.28	99.98	97.70	97.70
3944	AMEX	RFV	Tue, Jan 4, 2022	97.81	99.58	97.81	99.01
3943	AMEX	RFV	Mon, Jan 3, 2022	97.06	98.28	96.94	97.27
3942	AMEX	RFV	Fri, Dec 31, 2021	96.38	96.84	96.32	96.52
3941	AMEX	RFV	Thu, Dec 30, 2021	97.27	97.27	96.33	96.33
3940	AMEX	RFV	Wed, Dec 29, 2021	96.42	96.79	96.42	96.66
3939	AMEX	RFV	Tue, Dec 28, 2021	95.75	96.39	95.75	96.02
3938	AMEX	RFV	Mon, Dec 27, 2021	94.54	95.57	94.42	95.57
3937	AMEX	RFV	Thu, Dec 23, 2021	94.48	94.76	94.46	94.56
3936	AMEX	RFV	Wed, Dec 22, 2021	92.85	93.76	92.68	93.66
3935	AMEX	RFV	Tue, Dec 21, 2021	91.61	92.65	91.60	92.65
3934	AMEX	RFV	Mon, Dec 20, 2021	90.91	90.91	88.66	89.97
3933	AMEX	RFV	Fri, Dec 17, 2021	93.48	93.86	92.40	92.22
3932	AMEX	RFV	Thu, Dec 16, 2021	95.32	95.50	93.62	93.91
3931	AMEX	RFV	Wed, Dec 15, 2021	93.10	94.42	92.71	94.42
3930	AMEX	RFV	Tue, Dec 14, 2021	94.19	95.23	93.74	93.74
3929	AMEX	RFV	Mon, Dec 13, 2021	93.98	94.20	93.35	93.60
3928	AMEX	RFV	Fri, Dec 10, 2021	95.73	95.73	94.63	95.31
3927	AMEX	RFV	Thu, Dec 9, 2021	95.48	95.52	94.92	94.93
3926	AMEX	RFV	Wed, Dec 8, 2021	96.00	96.00	95.60	95.68
3925	AMEX	RFV	Tue, Dec 7, 2021	96.34	96.49	95.39	95.55
3924	AMEX	RFV	Mon, Dec 6, 2021	94.99	95.51	94.73	94.73
3923	AMEX	RFV	Fri, Dec 3, 2021	92.39	92.96	91.72	92.28
3922	AMEX	RFV	Thu, Dec 2, 2021	90.73	93.54	90.73	93.10
3921	AMEX	RFV	Wed, Dec 1, 2021	93.16	94.25	90.51	90.51
3920	AMEX	RFV	Tue, Nov 30, 2021	92.96	92.96	91.07	91.40
3919	AMEX	RFV	Mon, Nov 29, 2021	96.18	96.18	93.71	94.07
3918	AMEX	RFV	Fri, Nov 26, 2021	95.48	95.48	93.80	94.69
3917	AMEX	RFV	Wed, Nov 24, 2021	98.42	98.61	98.25	98.25
3916	AMEX	RFV	Tue, Nov 23, 2021	98.33	99.11	98.33	99.08
3915	AMEX	RFV	Mon, Nov 22, 2021	97.49	99.04	97.49	98.37
3914	AMEX	RFV	Fri, Nov 19, 2021	97.07	97.50	96.92	96.92
3913	AMEX	RFV	Thu, Nov 18, 2021	98.28	98.28	97.60	98.28
3912	AMEX	RFV	Wed, Nov 17, 2021	98.48	98.48	97.53	97.92
3911	AMEX	RFV	Tue, Nov 16, 2021	99.00	99.42	99.00	99.09
3910	AMEX	RFV	Mon, Nov 15, 2021	99.45	99.45	98.91	98.97
3909	AMEX	RFV	Fri, Nov 12, 2021	99.27	99.27	98.77	99.04
3908	AMEX	RFV	Thu, Nov 11, 2021	98.49	99.11	98.49	98.85
3907	AMEX	RFV	Wed, Nov 10, 2021	98.07	98.90	97.81	98.02
3906	AMEX	RFV	Tue, Nov 9, 2021	98.19	98.62	98.19	98.47
3905	AMEX	RFV	Mon, Nov 8, 2021	99.24	99.71	98.46	98.49
3904	AMEX	RFV	Fri, Nov 5, 2021	97.63	99.08	97.63	98.85
3903	AMEX	RFV	Thu, Nov 4, 2021	98.18	98.38	96.63	97.00
3902	AMEX	RFV	Wed, Nov 3, 2021	95.47	98.30	95.47	98.01
3901	AMEX	RFV	Tue, Nov 2, 2021	96.45	96.45	95.42	95.78
3900	AMEX	RFV	Mon, Nov 1, 2021	94.12	96.16	94.12	96.12
3899	AMEX	RFV	Fri, Oct 29, 2021	94.33	94.68	93.60	93.85
3898	AMEX	RFV	Thu, Oct 28, 2021	93.65	94.22	93.65	94.17
3897	AMEX	RFV	Wed, Oct 27, 2021	95.24	95.24	93.15	93.15
3896	AMEX	RFV	Tue, Oct 26, 2021	96.08	96.27	95.31	95.39
3895	AMEX	RFV	Mon, Oct 25, 2021	96.13	96.90	96.13	96.67
3894	AMEX	RFV	Fri, Oct 22, 2021	96.61	96.61	95.63	96.01
3893	AMEX	RFV	Thu, Oct 21, 2021	96.20	96.20	95.21	95.78
3892	AMEX	RFV	Wed, Oct 20, 2021	95.30	95.88	95.30	95.71
3891	AMEX	RFV	Tue, Oct 19, 2021	94.65	94.80	94.16	94.58
3890	AMEX	RFV	Mon, Oct 18, 2021	94.00	94.78	93.90	94.41
3889	AMEX	RFV	Fri, Oct 15, 2021	95.00	95.62	94.41	94.41
3888	AMEX	RFV	Thu, Oct 14, 2021	94.08	94.59	93.75	94.46
3887	AMEX	RFV	Wed, Oct 13, 2021	93.49	93.49	92.60	93.27
3886	AMEX	RFV	Tue, Oct 12, 2021	93.34	93.70	93.29	93.43
3885	AMEX	RFV	Mon, Oct 11, 2021	94.25	94.72	93.29	93.29
3884	AMEX	RFV	Fri, Oct 8, 2021	94.08	94.56	93.79	93.79
3883	AMEX	RFV	Thu, Oct 7, 2021	93.34	94.53	93.34	93.89
3882	AMEX	RFV	Wed, Oct 6, 2021	92.01	92.68	91.06	92.68
3881	AMEX	RFV	Tue, Oct 5, 2021	93.42	93.81	92.79	93.13
3880	AMEX	RFV	Mon, Oct 4, 2021	92.83	94.03	92.83	92.96
3879	AMEX	RFV	Fri, Oct 1, 2021	91.46	93.44	90.98	92.76
3878	AMEX	RFV	Thu, Sep 30, 2021	93.06	93.06	91.05	91.05
3877	AMEX	RFV	Wed, Sep 29, 2021	92.61	93.05	92.58	92.69
3876	AMEX	RFV	Tue, Sep 28, 2021	93.90	94.34	92.69	92.69
3875	AMEX	RFV	Mon, Sep 27, 2021	93.25	94.37	93.25	93.97
3874	AMEX	RFV	Fri, Sep 24, 2021	91.43	92.44	91.43	91.95
3873	AMEX	RFV	Thu, Sep 23, 2021	92.00	92.41	91.80	91.81
3872	AMEX	RFV	Wed, Sep 22, 2021	89.72	90.69	89.72	90.10
3871	AMEX	RFV	Tue, Sep 21, 2021	89.67	89.67	88.60	88.79
3870	AMEX	RFV	Mon, Sep 20, 2021	88.79	89.12	87.85	89.12
3869	AMEX	RFV	Fri, Sep 17, 2021	91.71	91.71	91.08	90.87
3868	AMEX	RFV	Thu, Sep 16, 2021	91.88	92.32	91.75	91.77
3867	AMEX	RFV	Wed, Sep 15, 2021	91.51	91.96	91.51	91.94
3866	AMEX	RFV	Tue, Sep 14, 2021	92.30	92.30	90.41	90.49
3865	AMEX	RFV	Mon, Sep 13, 2021	92.15	92.15	91.44	92.05
3864	AMEX	RFV	Fri, Sep 10, 2021	92.91	92.91	91.20	91.20
3863	AMEX	RFV	Thu, Sep 9, 2021	92.65	92.94	92.13	92.26
3862	AMEX	RFV	Wed, Sep 8, 2021	92.86	92.86	92.09	92.32
3861	AMEX	RFV	Tue, Sep 7, 2021	94.24	94.40	93.23	93.28
3860	AMEX	RFV	Fri, Sep 3, 2021	94.62	94.62	93.95	94.18
3859	AMEX	RFV	Thu, Sep 2, 2021	94.78	95.15	94.67	94.77
3858	AMEX	RFV	Wed, Sep 1, 2021	94.12	94.90	94.12	94.53
3857	AMEX	RFV	Tue, Aug 31, 2021	94.89	95.14	94.47	94.81
3856	AMEX	RFV	Mon, Aug 30, 2021	95.92	95.92	94.84	94.86
3855	AMEX	RFV	Fri, Aug 27, 2021	94.35	96.05	94.35	95.92
3854	AMEX	RFV	Thu, Aug 26, 2021	94.67	94.79	93.83	93.83
3853	AMEX	RFV	Wed, Aug 25, 2021	94.43	95.57	94.43	94.91
3852	AMEX	RFV	Tue, Aug 24, 2021	93.70	94.38	93.70	94.08
3851	AMEX	RFV	Mon, Aug 23, 2021	93.40	93.40	92.79	93.18
3850	AMEX	RFV	Fri, Aug 20, 2021	91.20	92.50	91.20	92.48
3849	AMEX	RFV	Thu, Aug 19, 2021	91.87	91.87	90.82	91.07
3848	AMEX	RFV	Wed, Aug 18, 2021	92.48	93.55	92.15	92.15
3847	AMEX	RFV	Tue, Aug 17, 2021	93.23	93.24	91.99	93.01
3846	AMEX	RFV	Mon, Aug 16, 2021	94.16	94.62	93.44	94.42
3845	AMEX	RFV	Fri, Aug 13, 2021	95.04	95.12	94.56	94.56
3844	AMEX	RFV	Thu, Aug 12, 2021	95.30	95.52	94.25	94.90
3843	AMEX	RFV	Wed, Aug 11, 2021	94.00	95.23	93.98	95.23
3842	AMEX	RFV	Tue, Aug 10, 2021	92.67	94.00	92.67	93.76
3841	AMEX	RFV	Mon, Aug 9, 2021	92.51	93.10	92.19	92.70
3840	AMEX	RFV	Fri, Aug 6, 2021	92.99	93.36	92.82	92.86
3839	AMEX	RFV	Thu, Aug 5, 2021	90.58	91.89	90.58	91.75
3838	AMEX	RFV	Wed, Aug 4, 2021	91.30	91.77	90.60	90.60
3837	AMEX	RFV	Tue, Aug 3, 2021	91.36	92.21	90.20	92.14
3836	AMEX	RFV	Mon, Aug 2, 2021	92.91	93.12	91.22	91.22
3835	AMEX	RFV	Fri, Jul 30, 2021	91.96	92.38	91.92	92.14
3834	AMEX	RFV	Thu, Jul 29, 2021	92.46	93.09	92.40	92.51
3833	AMEX	RFV	Wed, Jul 28, 2021	91.43	91.92	90.03	91.32
3832	AMEX	RFV	Tue, Jul 27, 2021	90.24	90.90	90.02	90.64
3831	AMEX	RFV	Mon, Jul 26, 2021	90.27	91.10	90.27	90.89
3830	AMEX	RFV	Fri, Jul 23, 2021	89.80	90.16	89.33	90.09
3829	AMEX	RFV	Thu, Jul 22, 2021	90.52	90.52	89.08	89.15
3828	AMEX	RFV	Wed, Jul 21, 2021	90.03	91.34	90.03	90.61
3827	AMEX	RFV	Tue, Jul 20, 2021	86.64	89.75	86.62	89.07
3826	AMEX	RFV	Mon, Jul 19, 2021	86.60	87.44	85.94	86.49
3825	AMEX	RFV	Fri, Jul 16, 2021	90.91	90.91	88.60	88.62
3824	AMEX	RFV	Thu, Jul 15, 2021	89.82	90.64	89.45	90.25
3823	AMEX	RFV	Wed, Jul 14, 2021	90.76	92.07	90.01	90.37
3822	AMEX	RFV	Tue, Jul 13, 2021	91.35	91.77	90.54	90.54
3821	AMEX	RFV	Mon, Jul 12, 2021	91.44	92.28	90.75	92.23
3820	AMEX	RFV	Fri, Jul 9, 2021	90.42	91.87	90.42	91.87
3819	AMEX	RFV	Thu, Jul 8, 2021	88.90	90.19	87.96	89.19
3818	AMEX	RFV	Wed, Jul 7, 2021	90.30	90.89	89.75	90.56
3817	AMEX	RFV	Tue, Jul 6, 2021	92.24	92.24	89.59	90.45
3816	AMEX	RFV	Fri, Jul 2, 2021	93.26	93.26	92.30	92.43
3815	AMEX	RFV	Thu, Jul 1, 2021	92.27	93.41	92.27	93.16
3814	AMEX	RFV	Wed, Jun 30, 2021	91.61	92.26	91.61	92.02
3813	AMEX	RFV	Tue, Jun 29, 2021	93.17	93.17	91.54	91.71
3812	AMEX	RFV	Mon, Jun 28, 2021	93.88	93.88	91.78	92.12
3811	AMEX	RFV	Fri, Jun 25, 2021	93.37	94.15	93.26	93.77
3810	AMEX	RFV	Thu, Jun 24, 2021	91.96	93.15	91.67	93.04
3809	AMEX	RFV	Wed, Jun 23, 2021	92.06	92.43	91.84	91.84
3808	AMEX	RFV	Tue, Jun 22, 2021	91.79	91.91	91.06	91.85
3807	AMEX	RFV	Mon, Jun 21, 2021	90.02	91.97	90.02	91.97
3806	AMEX	RFV	Fri, Jun 18, 2021	90.91	91.12	89.64	89.34
3805	AMEX	RFV	Thu, Jun 17, 2021	95.44	95.47	91.64	92.21
3804	AMEX	RFV	Wed, Jun 16, 2021	95.59	95.67	94.60	95.34
3803	AMEX	RFV	Tue, Jun 15, 2021	95.36	96.31	94.91	95.91
3802	AMEX	RFV	Mon, Jun 14, 2021	97.62	97.62	95.07	95.33
3801	AMEX	RFV	Fri, Jun 11, 2021	96.91	97.18	96.70	97.18
3800	AMEX	RFV	Thu, Jun 10, 2021	97.66	97.66	96.30	96.32
3799	AMEX	RFV	Wed, Jun 9, 2021	98.32	98.32	97.06	97.06
3798	AMEX	RFV	Tue, Jun 8, 2021	97.75	98.31	96.70	98.21
3797	AMEX	RFV	Mon, Jun 7, 2021	97.57	98.08	97.12	97.41
3796	AMEX	RFV	Fri, Jun 4, 2021	97.88	97.88	96.73	97.64
3795	AMEX	RFV	Thu, Jun 3, 2021	97.29	97.55	96.54	97.30
3794	AMEX	RFV	Wed, Jun 2, 2021	98.18	98.18	97.37	97.59
3793	AMEX	RFV	Tue, Jun 1, 2021	97.76	98.15	97.38	98.11
3792	AMEX	RFV	Fri, May 28, 2021	97.35	97.35	96.01	96.93
3791	AMEX	RFV	Thu, May 27, 2021	97.25	97.26	96.72	97.13
3790	AMEX	RFV	Wed, May 26, 2021	95.25	95.90	94.76	95.90
3789	AMEX	RFV	Tue, May 25, 2021	96.58	96.87	94.43	94.47
3788	AMEX	RFV	Mon, May 24, 2021	95.79	96.42	95.79	96.12
3787	AMEX	RFV	Fri, May 21, 2021	96.20	96.78	95.83	95.95
3786	AMEX	RFV	Thu, May 20, 2021	95.93	95.93	94.40	95.24
3785	AMEX	RFV	Wed, May 19, 2021	95.55	95.83	94.06	95.83
3784	AMEX	RFV	Tue, May 18, 2021	98.48	98.48	96.70	96.70
3783	AMEX	RFV	Mon, May 17, 2021	97.71	98.31	96.84	98.30
3782	AMEX	RFV	Fri, May 14, 2021	96.61	97.71	96.54	97.69
3781	AMEX	RFV	Thu, May 13, 2021	93.52	96.40	93.52	95.92
3780	AMEX	RFV	Wed, May 12, 2021	96.44	96.44	93.23	93.45
3779	AMEX	RFV	Tue, May 11, 2021	95.62	96.97	95.25	96.51
3778	AMEX	RFV	Mon, May 10, 2021	98.42	99.15	97.27	97.30
3777	AMEX	RFV	Fri, May 7, 2021	96.38	97.74	95.94	97.73
3776	AMEX	RFV	Thu, May 6, 2021	95.94	96.78	94.94	96.78
3775	AMEX	RFV	Wed, May 5, 2021	95.87	95.85	94.59	95.58
3774	AMEX	RFV	Tue, May 4, 2021	95.00	95.33	93.84	95.31
3773	AMEX	RFV	Mon, May 3, 2021	94.80	95.85	94.35	95.14
3772	AMEX	RFV	Fri, Apr 30, 2021	94.90	94.90	93.52	93.64
3771	AMEX	RFV	Thu, Apr 29, 2021	95.36	95.82	94.54	95.35
3770	AMEX	RFV	Wed, Apr 28, 2021	94.98	94.98	94.25	94.83
3769	AMEX	RFV	Tue, Apr 27, 2021	94.15	94.53	94.13	94.39
3768	AMEX	RFV	Mon, Apr 26, 2021	94.50	94.54	93.76	93.80
3767	AMEX	RFV	Fri, Apr 23, 2021	92.47	94.01	92.47	93.74
3766	AMEX	RFV	Thu, Apr 22, 2021	92.50	93.00	91.52	91.74
3765	AMEX	RFV	Wed, Apr 21, 2021	91.13	92.66	91.13	92.53
3764	AMEX	RFV	Tue, Apr 20, 2021	93.00	93.00	90.33	90.94
3763	AMEX	RFV	Mon, Apr 19, 2021	93.70	93.85	92.65	93.18
3762	AMEX	RFV	Fri, Apr 16, 2021	93.34	93.82	92.98	93.57
3761	AMEX	RFV	Thu, Apr 15, 2021	92.00	92.48	91.97	92.45
3760	AMEX	RFV	Wed, Apr 14, 2021	91.79	93.13	91.79	92.23
3759	AMEX	RFV	Tue, Apr 13, 2021	92.50	92.50	90.86	91.37
3758	AMEX	RFV	Mon, Apr 12, 2021	92.40	92.57	92.00	92.52
3757	AMEX	RFV	Fri, Apr 9, 2021	91.34	91.93	91.27	91.93
3756	AMEX	RFV	Thu, Apr 8, 2021	91.60	91.60	90.22	91.35
3755	AMEX	RFV	Wed, Apr 7, 2021	92.42	92.42	91.24	91.44
3754	AMEX	RFV	Tue, Apr 6, 2021	91.48	92.40	91.48	91.85
3753	AMEX	RFV	Mon, Apr 5, 2021	92.39	92.49	91.23	91.82
3752	AMEX	RFV	Thu, Apr 1, 2021	90.54	90.89	89.75	90.85
3751	AMEX	RFV	Wed, Mar 31, 2021	91.56	91.56	90.26	90.30
3750	AMEX	RFV	Tue, Mar 30, 2021	90.10	91.19	89.82	90.76
3749	AMEX	RFV	Mon, Mar 29, 2021	91.21	91.50	89.20	89.38
3748	AMEX	RFV	Fri, Mar 26, 2021	90.66	91.32	89.72	91.32
3747	AMEX	RFV	Thu, Mar 25, 2021	85.71	89.25	85.52	89.07
3746	AMEX	RFV	Wed, Mar 24, 2021	87.00	88.99	86.45	86.45
3745	AMEX	RFV	Tue, Mar 23, 2021	89.53	89.53	86.10	86.58
3744	AMEX	RFV	Mon, Mar 22, 2021	91.75	91.75	89.24	89.76
3743	AMEX	RFV	Fri, Mar 19, 2021	91.41	92.21	90.05	90.91
3742	AMEX	RFV	Thu, Mar 18, 2021	92.33	94.96	91.16	91.35
3741	AMEX	RFV	Wed, Mar 17, 2021	91.52	92.41	90.84	92.37
3740	AMEX	RFV	Tue, Mar 16, 2021	92.44	92.44	91.18	91.44
3739	AMEX	RFV	Mon, Mar 15, 2021	92.82	92.82	91.44	92.57
3738	AMEX	RFV	Fri, Mar 12, 2021	91.70	92.21	91.54	92.16
3737	AMEX	RFV	Thu, Mar 11, 2021	91.58	91.58	90.40	90.73
3736	AMEX	RFV	Wed, Mar 10, 2021	88.85	92.29	88.83	90.24
3735	AMEX	RFV	Tue, Mar 9, 2021	89.82	89.82	88.02	88.29
3734	AMEX	RFV	Mon, Mar 8, 2021	87.95	91.89	87.73	89.14
3733	AMEX	RFV	Fri, Mar 5, 2021	85.86	86.96	83.77	86.96
3732	AMEX	RFV	Thu, Mar 4, 2021	85.69	89.80	82.87	86.76
3731	AMEX	RFV	Wed, Mar 3, 2021	84.99	86.04	84.99	85.41
3730	AMEX	RFV	Tue, Mar 2, 2021	85.54	85.54	84.44	84.48
3729	AMEX	RFV	Mon, Mar 1, 2021	84.15	85.79	84.15	84.96
3728	AMEX	RFV	Fri, Feb 26, 2021	84.01	84.01	82.03	82.99
3727	AMEX	RFV	Thu, Feb 25, 2021	86.30	86.30	83.72	83.72
3726	AMEX	RFV	Wed, Feb 24, 2021	83.97	86.21	83.97	86.21
3725	AMEX	RFV	Tue, Feb 23, 2021	82.57	86.17	82.57	84.22
3724	AMEX	RFV	Mon, Feb 22, 2021	82.54	84.57	82.54	83.92
3723	AMEX	RFV	Fri, Feb 19, 2021	81.91	83.11	81.91	83.02
3722	AMEX	RFV	Thu, Feb 18, 2021	81.99	81.99	81.51	81.51
3721	AMEX	RFV	Wed, Feb 17, 2021	82.32	84.60	81.90	82.46
3720	AMEX	RFV	Tue, Feb 16, 2021	83.31	83.31	82.94	82.99
3719	AMEX	RFV	Fri, Feb 12, 2021	82.92	82.92	82.46	82.80
3718	AMEX	RFV	Thu, Feb 11, 2021	83.06	83.06	81.90	82.69
3717	AMEX	RFV	Wed, Feb 10, 2021	83.36	83.36	82.22	82.63
3716	AMEX	RFV	Tue, Feb 9, 2021	82.62	82.62	81.86	82.45
3715	AMEX	RFV	Mon, Feb 8, 2021	80.88	82.58	80.88	82.27
3714	AMEX	RFV	Fri, Feb 5, 2021	79.96	80.92	79.96	80.41
3713	AMEX	RFV	Thu, Feb 4, 2021	78.90	79.65	78.72	79.53
3712	AMEX	RFV	Wed, Feb 3, 2021	77.22	77.89	77.15	77.89
3711	AMEX	RFV	Tue, Feb 2, 2021	77.21	77.58	77.21	77.42
3710	AMEX	RFV	Mon, Feb 1, 2021	75.22	76.65	75.00	76.65
3709	AMEX	RFV	Fri, Jan 29, 2021	76.39	77.00	75.02	75.17
3708	AMEX	RFV	Thu, Jan 28, 2021	77.20	77.99	77.20	77.26
3707	AMEX	RFV	Wed, Jan 27, 2021	77.57	78.00	77.02	77.27
3706	AMEX	RFV	Tue, Jan 26, 2021	78.78	79.10	78.44	78.77
3705	AMEX	RFV	Mon, Jan 25, 2021	78.91	79.09	78.07	79.09
3704	AMEX	RFV	Fri, Jan 22, 2021	78.39	79.28	77.98	79.28
3703	AMEX	RFV	Thu, Jan 21, 2021	82.46	82.46	78.93	78.97
3702	AMEX	RFV	Wed, Jan 20, 2021	79.51	79.96	79.51	79.87
3701	AMEX	RFV	Tue, Jan 19, 2021	79.04	79.22	78.85	79.13
3700	AMEX	RFV	Fri, Jan 15, 2021	77.74	78.68	77.66	78.27
3699	AMEX	RFV	Thu, Jan 14, 2021	79.10	79.65	78.73	79.22
3698	AMEX	RFV	Wed, Jan 13, 2021	78.70	78.70	77.83	78.01
3697	AMEX	RFV	Tue, Jan 12, 2021	78.04	79.00	77.85	78.91
3696	AMEX	RFV	Mon, Jan 11, 2021	77.59	77.76	77.51	77.65
3695	AMEX	RFV	Fri, Jan 8, 2021	77.89	77.89	76.55	77.36
3694	AMEX	RFV	Thu, Jan 7, 2021	78.40	78.48	77.60	78.21
3693	AMEX	RFV	Wed, Jan 6, 2021	74.52	78.16	74.52	77.46
3692	AMEX	RFV	Tue, Jan 5, 2021	72.90	74.13	72.87	73.55
3691	AMEX	RFV	Mon, Jan 4, 2021	74.23	74.23	71.65	72.32
3690	AMEX	RFV	Thu, Dec 31, 2020	73.88	73.89	73.50	73.80
3689	AMEX	RFV	Wed, Dec 30, 2020	73.71	74.09	73.65	73.71
3688	AMEX	RFV	Tue, Dec 29, 2020	73.35	73.35	73.14	73.14
3687	AMEX	RFV	Mon, Dec 28, 2020	74.06	74.50	73.98	74.02
3686	AMEX	RFV	Thu, Dec 24, 2020	73.28	73.77	73.28	73.77
3685	AMEX	RFV	Wed, Dec 23, 2020	73.50	73.85	73.41	73.69
3684	AMEX	RFV	Tue, Dec 22, 2020	72.55	72.58	72.21	72.34
3683	AMEX	RFV	Mon, Dec 21, 2020	72.29	72.60	71.87	72.50
3682	AMEX	RFV	Fri, Dec 18, 2020	73.67	73.67	73.20	73.04
3681	AMEX	RFV	Thu, Dec 17, 2020	73.98	73.98	73.62	73.95
3680	AMEX	RFV	Wed, Dec 16, 2020	73.72	73.72	73.29	73.46
3679	AMEX	RFV	Tue, Dec 15, 2020	72.22	73.47	71.96	73.47
3678	AMEX	RFV	Mon, Dec 14, 2020	72.40	72.40	71.47	71.47
3677	AMEX	RFV	Fri, Dec 11, 2020	72.69	72.79	71.77	72.31
3676	AMEX	RFV	Thu, Dec 10, 2020	73.25	73.25	73.25	73.25
3675	AMEX	RFV	Wed, Dec 9, 2020	73.31	73.74	72.53	72.96
3674	AMEX	RFV	Tue, Dec 8, 2020	72.68	73.00	72.50	72.91
3673	AMEX	RFV	Mon, Dec 7, 2020	71.99	72.47	71.98	72.32
3672	AMEX	RFV	Fri, Dec 4, 2020	72.06	73.06	72.00	72.62
3671	AMEX	RFV	Thu, Dec 3, 2020	70.62	71.04	70.59	70.59
3670	AMEX	RFV	Wed, Dec 2, 2020	69.97	70.49	69.96	70.31
3669	AMEX	RFV	Tue, Dec 1, 2020	69.85	70.04	69.41	69.41
3668	AMEX	RFV	Mon, Nov 30, 2020	69.39	69.39	67.83	67.83
3667	AMEX	RFV	Fri, Nov 27, 2020	69.74	69.74	69.74	69.74
3666	AMEX	RFV	Wed, Nov 25, 2020	70.24	70.24	69.11	69.93
3665	AMEX	RFV	Tue, Nov 24, 2020	69.71	70.95	69.71	70.83
3664	AMEX	RFV	Mon, Nov 23, 2020	66.69	68.72	66.69	68.49
3663	AMEX	RFV	Fri, Nov 20, 2020	66.20	66.26	66.20	66.22
3662	AMEX	RFV	Thu, Nov 19, 2020	65.93	66.69	65.62	66.69
3661	AMEX	RFV	Wed, Nov 18, 2020	67.47	67.47	66.25	66.25
3660	AMEX	RFV	Tue, Nov 17, 2020	66.96	66.96	66.75	66.88
3659	AMEX	RFV	Mon, Nov 16, 2020	66.69	66.69	66.13	66.52
3658	AMEX	RFV	Fri, Nov 13, 2020	64.41	64.77	64.41	64.73
3657	AMEX	RFV	Thu, Nov 12, 2020	63.32	63.82	62.23	62.75
3656	AMEX	RFV	Wed, Nov 11, 2020	65.92	65.92	64.06	64.27
3655	AMEX	RFV	Tue, Nov 10, 2020	64.40	65.11	64.35	65.02
3654	AMEX	RFV	Mon, Nov 9, 2020	64.68	66.07	63.50	63.67
3653	AMEX	RFV	Fri, Nov 6, 2020	60.90	60.90	60.14	60.14
3652	AMEX	RFV	Thu, Nov 5, 2020	59.62	61.05	59.62	60.88
3651	AMEX	RFV	Wed, Nov 4, 2020	58.83	58.83	58.51	58.51
3650	AMEX	RFV	Tue, Nov 3, 2020	59.21	59.82	59.21	59.82
3649	AMEX	RFV	Mon, Nov 2, 2020	57.66	58.12	57.66	58.12
3648	AMEX	RFV	Fri, Oct 30, 2020	57.47	57.47	56.80	56.91
3647	AMEX	RFV	Thu, Oct 29, 2020	56.43	57.68	56.43	57.68
3646	AMEX	RFV	Wed, Oct 28, 2020	57.09	57.60	56.82	56.82
3645	AMEX	RFV	Tue, Oct 27, 2020	59.17	59.34	58.64	58.64
3644	AMEX	RFV	Mon, Oct 26, 2020	60.33	60.40	59.53	59.78
3643	AMEX	RFV	Fri, Oct 23, 2020	61.54	61.90	61.15	61.75
3642	AMEX	RFV	Thu, Oct 22, 2020	60.28	61.15	60.28	61.15
3641	AMEX	RFV	Wed, Oct 21, 2020	60.31	60.31	60.01	60.02
3640	AMEX	RFV	Tue, Oct 20, 2020	60.67	60.67	60.19	60.19
3639	AMEX	RFV	Mon, Oct 19, 2020	60.81	60.96	59.57	59.66
3638	AMEX	RFV	Fri, Oct 16, 2020	60.52	60.63	60.43	60.43
3637	AMEX	RFV	Thu, Oct 15, 2020	58.96	60.52	58.96	60.51
3636	AMEX	RFV	Wed, Oct 14, 2020	60.07	60.07	59.74	59.74
3635	AMEX	RFV	Tue, Oct 13, 2020	60.10	60.10	59.80	59.86
3634	AMEX	RFV	Mon, Oct 12, 2020	59.85	60.45	59.85	60.34
3633	AMEX	RFV	Fri, Oct 9, 2020	59.80	60.17	59.77	59.80
3632	AMEX	RFV	Thu, Oct 8, 2020	59.79	59.95	59.79	59.92
3631	AMEX	RFV	Wed, Oct 7, 2020	59.09	59.27	59.09	59.20
3630	AMEX	RFV	Tue, Oct 6, 2020	58.52	58.96	57.51	57.51
3629	AMEX	RFV	Mon, Oct 5, 2020	57.64	58.05	57.57	58.05
3628	AMEX	RFV	Fri, Oct 2, 2020	56.08	56.49	56.08	56.43
3627	AMEX	RFV	Thu, Oct 1, 2020	54.67	55.26	54.43	55.17
3626	AMEX	RFV	Wed, Sep 30, 2020	54.07	55.02	53.95	54.48
3625	AMEX	RFV	Tue, Sep 29, 2020	53.76	54.20	53.76	53.99
3624	AMEX	RFV	Mon, Sep 28, 2020	54.92	54.92	54.86	54.86
3623	AMEX	RFV	Fri, Sep 25, 2020	52.62	53.29	52.62	53.23
3622	AMEX	RFV	Thu, Sep 24, 2020	52.59	52.82	52.44	52.82
3621	AMEX	RFV	Wed, Sep 23, 2020	55.19	55.19	53.09	53.11
3620	AMEX	RFV	Tue, Sep 22, 2020	55.12	55.22	54.30	54.48
3619	AMEX	RFV	Mon, Sep 21, 2020	55.23	55.23	54.20	54.64
3618	AMEX	RFV	Fri, Sep 18, 2020	57.65	58.03	56.59	56.71
3617	AMEX	RFV	Thu, Sep 17, 2020	57.36	57.61	57.33	57.33
3616	AMEX	RFV	Wed, Sep 16, 2020	57.75	58.05	56.94	57.22
3615	AMEX	RFV	Tue, Sep 15, 2020	57.22	57.44	56.90	56.90
3614	AMEX	RFV	Mon, Sep 14, 2020	56.86	57.51	56.81	57.51
3613	AMEX	RFV	Fri, Sep 11, 2020	55.95	56.23	55.77	56.16
3612	AMEX	RFV	Thu, Sep 10, 2020	57.31	57.31	56.04	56.04
3611	AMEX	RFV	Wed, Sep 9, 2020	56.53	57.20	56.46	56.92
3610	AMEX	RFV	Tue, Sep 8, 2020	56.67	56.86	56.17	56.17
3609	AMEX	RFV	Fri, Sep 4, 2020	57.99	58.26	56.70	57.65
3608	AMEX	RFV	Thu, Sep 3, 2020	58.51	58.56	56.96	57.29
3607	AMEX	RFV	Wed, Sep 2, 2020	58.38	58.89	58.35	58.89
3606	AMEX	RFV	Tue, Sep 1, 2020	57.08	58.15	56.54	58.15
3605	AMEX	RFV	Mon, Aug 31, 2020	57.65	57.65	57.45	57.45
3604	AMEX	RFV	Fri, Aug 28, 2020	57.74	58.11	57.74	58.11
3603	AMEX	RFV	Thu, Aug 27, 2020	58.06	58.06	57.60	57.77
3602	AMEX	RFV	Wed, Aug 26, 2020	57.74	57.74	57.41	57.45
3601	AMEX	RFV	Tue, Aug 25, 2020	58.00	58.00	57.18	57.62
3600	AMEX	RFV	Mon, Aug 24, 2020	56.86	57.73	56.52	57.73
3599	AMEX	RFV	Fri, Aug 21, 2020	56.32	56.37	56.05	56.17
3598	AMEX	RFV	Thu, Aug 20, 2020	56.98	56.98	56.54	56.54
3597	AMEX	RFV	Wed, Aug 19, 2020	57.04	57.75	57.04	57.15
3596	AMEX	RFV	Tue, Aug 18, 2020	57.73	57.73	57.06	57.06
3595	AMEX	RFV	Mon, Aug 17, 2020	58.05	58.15	57.67	57.96
3594	AMEX	RFV	Fri, Aug 14, 2020	57.08	58.04	57.02	58.03
3593	AMEX	RFV	Thu, Aug 13, 2020	57.58	57.82	57.54	57.54
3592	AMEX	RFV	Wed, Aug 12, 2020	57.96	58.17	57.89	57.98
3591	AMEX	RFV	Tue, Aug 11, 2020	58.35	58.66	57.37	57.44
3590	AMEX	RFV	Mon, Aug 10, 2020	56.48	57.52	56.48	57.33
3589	AMEX	RFV	Fri, Aug 7, 2020	54.48	56.09	54.47	56.06
3588	AMEX	RFV	Thu, Aug 6, 2020	55.21	55.21	54.49	54.49
3587	AMEX	RFV	Wed, Aug 5, 2020	54.16	55.07	54.16	55.07
3586	AMEX	RFV	Tue, Aug 4, 2020	52.97	53.64	52.97	53.64
3585	AMEX	RFV	Mon, Aug 3, 2020	52.59	53.24	52.33	53.20
3584	AMEX	RFV	Fri, Jul 31, 2020	52.43	52.43	51.48	52.18
3583	AMEX	RFV	Thu, Jul 30, 2020	52.78	52.91	52.49	52.80
3582	AMEX	RFV	Wed, Jul 29, 2020	53.33	54.07	53.33	54.02
3581	AMEX	RFV	Tue, Jul 28, 2020	53.53	53.54	53.03	53.03
3580	AMEX	RFV	Mon, Jul 27, 2020	53.06	53.57	53.06	53.57
3579	AMEX	RFV	Fri, Jul 24, 2020	53.37	53.41	53.26	53.28
3578	AMEX	RFV	Thu, Jul 23, 2020	53.27	53.75	53.18	53.73
3577	AMEX	RFV	Wed, Jul 22, 2020	52.69	53.37	52.69	53.37
3576	AMEX	RFV	Tue, Jul 21, 2020	52.26	53.44	52.26	53.06
3575	AMEX	RFV	Mon, Jul 20, 2020	52.13	52.13	51.73	51.73
3574	AMEX	RFV	Fri, Jul 17, 2020	52.96	53.00	52.39	52.45
3573	AMEX	RFV	Thu, Jul 16, 2020	52.66	53.23	52.30	52.78
3572	AMEX	RFV	Wed, Jul 15, 2020	50.62	53.00	50.62	52.87
3571	AMEX	RFV	Tue, Jul 14, 2020	49.17	50.57	49.17	50.57
3570	AMEX	RFV	Mon, Jul 13, 2020	50.39	50.86	49.50	49.50
3569	AMEX	RFV	Fri, Jul 10, 2020	49.01	50.00	49.01	50.00
3568	AMEX	RFV	Thu, Jul 9, 2020	50.00	50.00	48.44	48.45
3567	AMEX	RFV	Wed, Jul 8, 2020	49.48	49.86	49.28	49.86
3566	AMEX	RFV	Tue, Jul 7, 2020	50.22	50.22	49.53	49.53
3565	AMEX	RFV	Mon, Jul 6, 2020	50.91	50.96	50.32	50.64
3564	AMEX	RFV	Thu, Jul 2, 2020	49.84	50.05	49.78	49.78
3563	AMEX	RFV	Wed, Jul 1, 2020	50.89	50.89	49.24	49.24
3562	AMEX	RFV	Tue, Jun 30, 2020	49.81	50.45	49.81	50.45
3561	AMEX	RFV	Mon, Jun 29, 2020	48.67	50.15	48.47	50.08
3560	AMEX	RFV	Fri, Jun 26, 2020	48.89	48.89	48.23	48.30
3559	AMEX	RFV	Thu, Jun 25, 2020	49.00	49.82	49.00	49.82
3558	AMEX	RFV	Wed, Jun 24, 2020	50.84	50.84	49.30	49.44
3557	AMEX	RFV	Tue, Jun 23, 2020	52.44	52.44	51.56	51.76
3556	AMEX	RFV	Mon, Jun 22, 2020	50.77	51.80	50.73	51.56
3555	AMEX	RFV	Fri, Jun 19, 2020	52.13	52.13	51.89	51.55
3554	AMEX	RFV	Thu, Jun 18, 2020	51.86	52.92	51.86	52.26
3553	AMEX	RFV	Wed, Jun 17, 2020	53.87	53.87	52.65	52.65
3552	AMEX	RFV	Tue, Jun 16, 2020	53.47	54.27	53.47	53.96
3551	AMEX	RFV	Mon, Jun 15, 2020	49.80	52.62	49.70	52.47
3550	AMEX	RFV	Fri, Jun 12, 2020	52.09	52.27	51.18	51.78
3549	AMEX	RFV	Thu, Jun 11, 2020	51.16	52.27	49.77	49.78
3548	AMEX	RFV	Wed, Jun 10, 2020	56.75	56.75	54.84	54.84
3547	AMEX	RFV	Tue, Jun 9, 2020	58.72	58.72	57.29	57.68
3546	AMEX	RFV	Mon, Jun 8, 2020	58.51	59.36	58.34	59.36
3545	AMEX	RFV	Fri, Jun 5, 2020	57.32	58.82	57.11	57.24
3544	AMEX	RFV	Thu, Jun 4, 2020	52.84	54.40	52.84	54.40
3543	AMEX	RFV	Wed, Jun 3, 2020	52.79	53.70	52.79	53.48
3542	AMEX	RFV	Tue, Jun 2, 2020	51.47	51.58	51.44	51.58
3541	AMEX	RFV	Mon, Jun 1, 2020	49.77	51.00	49.67	50.87
3540	AMEX	RFV	Fri, May 29, 2020	49.57	49.90	49.39	49.88
3539	AMEX	RFV	Thu, May 28, 2020	52.23	52.23	50.47	50.47
3538	AMEX	RFV	Wed, May 27, 2020	50.66	51.86	50.66	51.86
3537	AMEX	RFV	Tue, May 26, 2020	49.00	50.43	49.00	49.84
3536	AMEX	RFV	Fri, May 22, 2020	47.01	47.35	46.89	47.35
3535	AMEX	RFV	Thu, May 21, 2020	47.08	47.72	46.90	47.49
3534	AMEX	RFV	Wed, May 20, 2020	46.79	46.86	46.78	46.83
3533	AMEX	RFV	Tue, May 19, 2020	46.00	46.69	45.59	45.59
3532	AMEX	RFV	Mon, May 18, 2020	44.90	46.40	44.90	46.31
3531	AMEX	RFV	Fri, May 15, 2020	41.87	42.92	41.87	42.75
3530	AMEX	RFV	Thu, May 14, 2020	40.75	42.32	40.60	42.32
3529	AMEX	RFV	Wed, May 13, 2020	43.30	43.30	41.44	41.89
3528	AMEX	RFV	Tue, May 12, 2020	45.89	45.89	44.10	44.10
3527	AMEX	RFV	Mon, May 11, 2020	45.61	46.28	45.50	46.03
3526	AMEX	RFV	Fri, May 8, 2020	45.09	46.78	45.09	46.78
3525	AMEX	RFV	Thu, May 7, 2020	44.08	44.94	44.07	44.32
3524	AMEX	RFV	Wed, May 6, 2020	44.97	44.97	43.43	43.46
3523	AMEX	RFV	Tue, May 5, 2020	45.32	45.76	44.44	44.65
3522	AMEX	RFV	Mon, May 4, 2020	44.12	44.50	43.91	44.50
3521	AMEX	RFV	Fri, May 1, 2020	45.31	45.38	44.56	44.56
3520	AMEX	RFV	Thu, Apr 30, 2020	46.31	47.01	46.24	46.70
3519	AMEX	RFV	Wed, Apr 29, 2020	46.78	48.39	46.78	48.08
3518	AMEX	RFV	Tue, Apr 28, 2020	45.50	46.02	44.64	45.59
3517	AMEX	RFV	Mon, Apr 27, 2020	42.62	45.14	42.62	44.75
3516	AMEX	RFV	Fri, Apr 24, 2020	41.51	42.47	41.31	42.36
3515	AMEX	RFV	Thu, Apr 23, 2020	40.98	41.99	40.98	41.38
3514	AMEX	RFV	Wed, Apr 22, 2020	41.80	41.80	40.65	40.82
3513	AMEX	RFV	Tue, Apr 21, 2020	41.23	41.38	40.84	41.09
3512	AMEX	RFV	Mon, Apr 20, 2020	41.44	42.53	41.44	41.95
3511	AMEX	RFV	Fri, Apr 17, 2020	41.69	42.74	41.69	42.60
3510	AMEX	RFV	Thu, Apr 16, 2020	41.39	41.39	40.36	40.79
3509	AMEX	RFV	Wed, Apr 15, 2020	41.68	41.69	40.83	41.25
3508	AMEX	RFV	Tue, Apr 14, 2020	44.42	44.42	43.15	43.53
3507	AMEX	RFV	Mon, Apr 13, 2020	44.04	44.40	42.68	43.09
3506	AMEX	RFV	Thu, Apr 9, 2020	43.62	45.18	43.62	44.29
3505	AMEX	RFV	Wed, Apr 8, 2020	40.77	42.63	40.50	42.36
3504	AMEX	RFV	Tue, Apr 7, 2020	41.85	41.85	39.72	40.01
3503	AMEX	RFV	Mon, Apr 6, 2020	37.50	38.89	37.45	38.77
3502	AMEX	RFV	Fri, Apr 3, 2020	36.39	36.39	34.96	35.55
3501	AMEX	RFV	Thu, Apr 2, 2020	36.54	37.60	35.84	36.34
3500	AMEX	RFV	Wed, Apr 1, 2020	36.79	37.25	36.14	36.27
3499	AMEX	RFV	Tue, Mar 31, 2020	39.08	39.82	38.34	38.77
3498	AMEX	RFV	Mon, Mar 30, 2020	39.24	39.60	38.06	39.60
3497	AMEX	RFV	Fri, Mar 27, 2020	38.87	39.55	38.87	39.13
3496	AMEX	RFV	Thu, Mar 26, 2020	39.71	41.79	39.71	40.90
3495	AMEX	RFV	Wed, Mar 25, 2020	38.60	41.08	37.18	39.38
3494	AMEX	RFV	Tue, Mar 24, 2020	36.75	38.21	33.38	38.21
3493	AMEX	RFV	Mon, Mar 23, 2020	35.26	36.15	33.21	33.82
3492	AMEX	RFV	Fri, Mar 20, 2020	38.23	38.77	36.47	36.53
3491	AMEX	RFV	Thu, Mar 19, 2020	35.20	38.05	33.93	37.20
3490	AMEX	RFV	Wed, Mar 18, 2020	38.28	39.45	34.65	35.22
3489	AMEX	RFV	Tue, Mar 17, 2020	40.22	41.23	38.31	41.17
3488	AMEX	RFV	Mon, Mar 16, 2020	39.29	41.38	39.00	39.42
3487	AMEX	RFV	Fri, Mar 13, 2020	44.25	44.29	40.59	44.29
3486	AMEX	RFV	Thu, Mar 12, 2020	41.75	43.02	40.00	41.05
3485	AMEX	RFV	Wed, Mar 11, 2020	47.97	47.97	45.30	45.95
3484	AMEX	RFV	Tue, Mar 10, 2020	49.12	49.53	46.82	49.47
3483	AMEX	RFV	Mon, Mar 9, 2020	47.94	50.10	47.31	47.31
3482	AMEX	RFV	Fri, Mar 6, 2020	52.70	54.39	52.49	53.27
3481	AMEX	RFV	Thu, Mar 5, 2020	55.67	55.67	54.18	54.42
3480	AMEX	RFV	Wed, Mar 4, 2020	57.22	57.37	56.03	57.37
3479	AMEX	RFV	Tue, Mar 3, 2020	58.24	58.24	56.05	56.15
3478	AMEX	RFV	Mon, Mar 2, 2020	57.28	57.77	55.75	57.77
3477	AMEX	RFV	Fri, Feb 28, 2020	54.57	56.90	54.57	56.32
3476	AMEX	RFV	Thu, Feb 27, 2020	57.52	58.87	55.99	57.14
3475	AMEX	RFV	Wed, Feb 26, 2020	61.12	61.12	58.90	58.90
3474	AMEX	RFV	Tue, Feb 25, 2020	63.39	63.39	60.35	60.64
3473	AMEX	RFV	Mon, Feb 24, 2020	63.73	63.90	63.15	63.43
3472	AMEX	RFV	Fri, Feb 21, 2020	66.11	66.11	65.87	65.99
3471	AMEX	RFV	Thu, Feb 20, 2020	67.14	67.14	66.43	66.93
3470	AMEX	RFV	Wed, Feb 19, 2020	65.70	66.26	65.70	66.17
3469	AMEX	RFV	Tue, Feb 18, 2020	65.45	65.72	64.99	65.48
3468	AMEX	RFV	Fri, Feb 14, 2020	66.15	66.15	65.33	65.67
3467	AMEX	RFV	Thu, Feb 13, 2020	66.14	66.36	66.07	66.22
3466	AMEX	RFV	Wed, Feb 12, 2020	66.03	66.63	66.03	66.50
3465	AMEX	RFV	Tue, Feb 11, 2020	65.18	65.93	65.18	65.58
3464	AMEX	RFV	Mon, Feb 10, 2020	64.85	64.94	64.50	64.69
3463	AMEX	RFV	Fri, Feb 7, 2020	65.31	65.31	64.88	64.95
3462	AMEX	RFV	Thu, Feb 6, 2020	66.44	66.46	65.84	65.86
3461	AMEX	RFV	Wed, Feb 5, 2020	65.41	66.46	65.41	66.45
3460	AMEX	RFV	Tue, Feb 4, 2020	64.61	64.94	64.57	64.58
3459	AMEX	RFV	Mon, Feb 3, 2020	63.63	64.32	63.63	63.85
3458	AMEX	RFV	Fri, Jan 31, 2020	64.09	64.09	63.26	63.40
3457	AMEX	RFV	Thu, Jan 30, 2020	64.56	64.86	63.99	64.86
3456	AMEX	RFV	Wed, Jan 29, 2020	65.37	65.47	64.83	64.84
3455	AMEX	RFV	Tue, Jan 28, 2020	65.02	65.61	65.02	65.30
3454	AMEX	RFV	Mon, Jan 27, 2020	64.18	64.84	64.18	64.33
3453	AMEX	RFV	Fri, Jan 24, 2020	67.09	67.09	65.54	65.79
3452	AMEX	RFV	Thu, Jan 23, 2020	66.66	67.07	66.14	67.02
3451	AMEX	RFV	Wed, Jan 22, 2020	67.58	67.58	67.12	67.16
3450	AMEX	RFV	Tue, Jan 21, 2020	68.10	68.10	67.19	67.20
3449	AMEX	RFV	Fri, Jan 17, 2020	68.93	68.93	68.44	68.51
3448	AMEX	RFV	Thu, Jan 16, 2020	68.29	69.07	68.29	68.83
3447	AMEX	RFV	Wed, Jan 15, 2020	67.80	68.13	67.80	67.95
3446	AMEX	RFV	Tue, Jan 14, 2020	67.44	68.47	67.44	68.12
3445	AMEX	RFV	Mon, Jan 13, 2020	67.17	67.64	67.00	67.64
3444	AMEX	RFV	Fri, Jan 10, 2020	67.29	67.56	67.07	67.23
3443	AMEX	RFV	Thu, Jan 9, 2020	67.55	67.58	67.39	67.48
3442	AMEX	RFV	Wed, Jan 8, 2020	67.80	68.32	67.71	67.93
3441	AMEX	RFV	Tue, Jan 7, 2020	67.65	68.24	67.65	68.16
3440	AMEX	RFV	Mon, Jan 6, 2020	67.57	68.25	67.52	67.96
3439	AMEX	RFV	Fri, Jan 3, 2020	68.01	68.25	68.01	68.25
3438	AMEX	RFV	Thu, Jan 2, 2020	69.26	69.26	68.48	68.86
3437	AMEX	RFV	Tue, Dec 31, 2019	68.70	69.22	68.50	68.95
3436	AMEX	RFV	Mon, Dec 30, 2019	68.94	69.13	68.66	68.66
3435	AMEX	RFV	Fri, Dec 27, 2019	69.40	69.50	68.75	68.75
3434	AMEX	RFV	Thu, Dec 26, 2019	69.44	69.49	69.11	69.32
3433	AMEX	RFV	Tue, Dec 24, 2019	69.62	69.62	69.37	69.37
3432	AMEX	RFV	Mon, Dec 23, 2019	69.56	69.58	69.33	69.47
3431	AMEX	RFV	Fri, Dec 20, 2019	69.98	70.41	69.95	69.97
3430	AMEX	RFV	Thu, Dec 19, 2019	70.09	70.09	69.90	69.91
3429	AMEX	RFV	Wed, Dec 18, 2019	70.31	70.41	69.98	70.12
3428	AMEX	RFV	Tue, Dec 17, 2019	69.68	70.07	69.62	70.07
3427	AMEX	RFV	Mon, Dec 16, 2019	69.92	70.02	69.43	69.43
3426	AMEX	RFV	Fri, Dec 13, 2019	70.22	70.22	69.19	69.29
3425	AMEX	RFV	Thu, Dec 12, 2019	69.08	70.72	69.08	70.19
3424	AMEX	RFV	Wed, Dec 11, 2019	69.07	69.60	68.98	69.16
3423	AMEX	RFV	Tue, Dec 10, 2019	68.95	69.39	68.83	69.26
3422	AMEX	RFV	Mon, Dec 9, 2019	69.28	69.31	69.04	69.04
3421	AMEX	RFV	Fri, Dec 6, 2019	69.26	69.27	69.01	69.01
3420	AMEX	RFV	Thu, Dec 5, 2019	68.08	68.14	68.00	68.14
3419	AMEX	RFV	Wed, Dec 4, 2019	68.11	68.17	67.75	67.75
3418	AMEX	RFV	Tue, Dec 3, 2019	66.58	67.14	66.58	67.14
3417	AMEX	RFV	Mon, Dec 2, 2019	68.27	68.50	67.92	67.92
3416	AMEX	RFV	Fri, Nov 29, 2019	68.62	68.62	68.26	68.26
3415	AMEX	RFV	Wed, Nov 27, 2019	68.76	68.77	68.54	68.77
3414	AMEX	RFV	Tue, Nov 26, 2019	68.09	68.61	68.09	68.50
3413	AMEX	RFV	Mon, Nov 25, 2019	67.33	68.25	67.33	68.17
3412	AMEX	RFV	Fri, Nov 22, 2019	67.14	67.19	67.10	67.14
3411	AMEX	RFV	Thu, Nov 21, 2019	66.86	67.00	66.63	66.81
3410	AMEX	RFV	Wed, Nov 20, 2019	67.17	67.66	66.80	67.08
3409	AMEX	RFV	Tue, Nov 19, 2019	68.11	68.11	67.47	67.69
3408	AMEX	RFV	Mon, Nov 18, 2019	67.97	67.97	67.57	67.86
3407	AMEX	RFV	Fri, Nov 15, 2019	67.98	68.07	67.98	67.99
3406	AMEX	RFV	Thu, Nov 14, 2019	67.53	68.03	67.53	67.74
3405	AMEX	RFV	Wed, Nov 13, 2019	67.56	67.71	67.39	67.52
3404	AMEX	RFV	Tue, Nov 12, 2019	68.00	68.00	67.78	67.85
3403	AMEX	RFV	Mon, Nov 11, 2019	67.64	68.05	67.64	67.99
3402	AMEX	RFV	Fri, Nov 8, 2019	67.79	68.11	67.55	68.09
3401	AMEX	RFV	Thu, Nov 7, 2019	68.80	68.80	67.92	68.08
3400	AMEX	RFV	Wed, Nov 6, 2019	68.20	68.20	67.76	67.92
3399	AMEX	RFV	Tue, Nov 5, 2019	68.15	68.91	68.15	68.38
3398	AMEX	RFV	Mon, Nov 4, 2019	67.23	67.93	67.23	67.93
3397	AMEX	RFV	Fri, Nov 1, 2019	66.04	66.92	66.04	66.92
3396	AMEX	RFV	Thu, Oct 31, 2019	65.10	65.54	65.08	65.53
3395	AMEX	RFV	Wed, Oct 30, 2019	66.20	66.20	65.74	66.01
3394	AMEX	RFV	Tue, Oct 29, 2019	66.34	67.00	66.25	66.71
3393	AMEX	RFV	Mon, Oct 28, 2019	66.68	67.15	66.68	66.71
3392	AMEX	RFV	Fri, Oct 25, 2019	65.43	66.35	65.43	66.24
3391	AMEX	RFV	Thu, Oct 24, 2019	65.84	65.84	65.15	65.54
3390	AMEX	RFV	Wed, Oct 23, 2019	65.13	65.67	65.12	65.65
3389	AMEX	RFV	Tue, Oct 22, 2019	64.74	65.81	64.74	65.56
3388	AMEX	RFV	Mon, Oct 21, 2019	65.50	65.62	65.09	65.10
3387	AMEX	RFV	Fri, Oct 18, 2019	64.74	64.91	64.28	64.46
3386	AMEX	RFV	Thu, Oct 17, 2019	64.49	64.71	64.25	64.71
3385	AMEX	RFV	Wed, Oct 16, 2019	64.19	64.44	63.96	64.05
3384	AMEX	RFV	Tue, Oct 15, 2019	63.15	64.10	62.56	63.82
3383	AMEX	RFV	Mon, Oct 14, 2019	62.59	63.05	62.50	63.00
3382	AMEX	RFV	Fri, Oct 11, 2019	62.31	63.76	62.31	63.08
3381	AMEX	RFV	Thu, Oct 10, 2019	61.88	61.88	61.51	61.63
3380	AMEX	RFV	Wed, Oct 9, 2019	60.78	60.98	60.57	60.85
3379	AMEX	RFV	Tue, Oct 8, 2019	60.69	60.92	60.34	60.36
3378	AMEX	RFV	Mon, Oct 7, 2019	61.72	61.89	61.52	61.52
3377	AMEX	RFV	Fri, Oct 4, 2019	61.48	61.81	61.05	61.81
3376	AMEX	RFV	Thu, Oct 3, 2019	61.17	61.45	60.53	61.45
3375	AMEX	RFV	Wed, Oct 2, 2019	61.30	61.81	61.12	61.42
3374	AMEX	RFV	Tue, Oct 1, 2019	64.03	64.42	62.32	62.42
3373	AMEX	RFV	Mon, Sep 30, 2019	63.09	63.98	63.09	63.81
3372	AMEX	RFV	Fri, Sep 27, 2019	63.26	63.80	62.79	62.98
3371	AMEX	RFV	Thu, Sep 26, 2019	63.44	63.44	62.89	63.15
3370	AMEX	RFV	Wed, Sep 25, 2019	62.25	63.68	62.25	63.53
3369	AMEX	RFV	Tue, Sep 24, 2019	63.25	63.52	62.15	62.15
3368	AMEX	RFV	Mon, Sep 23, 2019	62.64	63.57	62.64	63.03
3367	AMEX	RFV	Fri, Sep 20, 2019	63.49	63.90	63.23	63.24
3366	AMEX	RFV	Thu, Sep 19, 2019	63.95	64.14	63.56	63.56
3365	AMEX	RFV	Wed, Sep 18, 2019	64.85	64.86	63.47	63.94
3364	AMEX	RFV	Tue, Sep 17, 2019	65.64	65.64	64.83	65.09
3363	AMEX	RFV	Mon, Sep 16, 2019	65.44	65.82	65.31	65.76
3362	AMEX	RFV	Fri, Sep 13, 2019	65.94	65.94	65.50	65.51
3361	AMEX	RFV	Thu, Sep 12, 2019	65.96	65.96	65.03	65.55
3360	AMEX	RFV	Wed, Sep 11, 2019	64.89	65.72	64.00	65.71
3359	AMEX	RFV	Tue, Sep 10, 2019	63.39	64.65	63.20	64.65
3358	AMEX	RFV	Mon, Sep 9, 2019	61.98	63.42	61.98	63.42
3357	AMEX	RFV	Fri, Sep 6, 2019	61.39	61.84	61.39	61.52
3356	AMEX	RFV	Thu, Sep 5, 2019	60.09	61.69	60.09	61.42
3355	AMEX	RFV	Wed, Sep 4, 2019	59.20	59.72	59.20	59.70
3354	AMEX	RFV	Tue, Sep 3, 2019	58.68	58.70	58.13	58.47
3353	AMEX	RFV	Fri, Aug 30, 2019	59.56	59.72	59.02	59.41
3352	AMEX	RFV	Thu, Aug 29, 2019	58.56	59.38	58.43	59.26
3351	AMEX	RFV	Wed, Aug 28, 2019	56.57	57.97	56.57	57.97
3350	AMEX	RFV	Tue, Aug 27, 2019	58.12	58.17	56.91	56.91
3349	AMEX	RFV	Mon, Aug 26, 2019	57.75	58.09	57.69	57.89
3348	AMEX	RFV	Fri, Aug 23, 2019	58.76	59.32	57.43	57.54
3347	AMEX	RFV	Thu, Aug 22, 2019	59.41	59.87	59.21	59.52
3346	AMEX	RFV	Wed, Aug 21, 2019	59.05	59.42	58.82	58.82
3345	AMEX	RFV	Tue, Aug 20, 2019	59.30	59.30	58.89	58.89
3344	AMEX	RFV	Mon, Aug 19, 2019	59.49	59.71	59.32	59.53
3343	AMEX	RFV	Fri, Aug 16, 2019	57.24	58.62	57.24	58.59
3342	AMEX	RFV	Thu, Aug 15, 2019	57.73	57.73	56.94	57.12
3341	AMEX	RFV	Wed, Aug 14, 2019	58.22	58.54	56.48	57.98
3340	AMEX	RFV	Tue, Aug 13, 2019	60.93	60.93	59.94	59.97
3339	AMEX	RFV	Mon, Aug 12, 2019	59.55	59.68	59.23	59.30
3338	AMEX	RFV	Fri, Aug 9, 2019	61.10	61.10	60.35	60.36
3337	AMEX	RFV	Thu, Aug 8, 2019	60.98	61.77	60.97	61.77
3336	AMEX	RFV	Wed, Aug 7, 2019	59.78	60.66	59.78	60.64
3335	AMEX	RFV	Tue, Aug 6, 2019	60.76	60.98	60.36	60.98
3334	AMEX	RFV	Mon, Aug 5, 2019	61.15	61.15	59.90	60.48
3333	AMEX	RFV	Fri, Aug 2, 2019	62.34	62.44	61.76	62.26
3332	AMEX	RFV	Thu, Aug 1, 2019	65.50	65.50	63.38	63.72
3331	AMEX	RFV	Wed, Jul 31, 2019	66.94	66.94	65.63	65.86
3330	AMEX	RFV	Tue, Jul 30, 2019	66.14	66.77	65.60	66.77
3329	AMEX	RFV	Mon, Jul 29, 2019	67.47	67.47	67.12	67.21
3328	AMEX	RFV	Fri, Jul 26, 2019	67.16	67.89	67.16	67.75
3327	AMEX	RFV	Thu, Jul 25, 2019	67.82	67.85	67.17	67.17
3326	AMEX	RFV	Wed, Jul 24, 2019	67.40	68.11	67.40	68.07
3325	AMEX	RFV	Tue, Jul 23, 2019	66.74	66.83	66.35	66.80
3324	AMEX	RFV	Mon, Jul 22, 2019	66.40	66.40	65.77	65.77
3323	AMEX	RFV	Fri, Jul 19, 2019	65.59	66.28	65.59	66.20
3322	AMEX	RFV	Thu, Jul 18, 2019	65.43	65.66	65.42	65.53
3321	AMEX	RFV	Wed, Jul 17, 2019	66.33	66.33	65.60	65.60
3320	AMEX	RFV	Tue, Jul 16, 2019	66.58	66.79	66.55	66.63
3319	AMEX	RFV	Mon, Jul 15, 2019	66.57	66.57	66.00	66.16
3318	AMEX	RFV	Fri, Jul 12, 2019	66.35	66.63	66.23	66.58
3317	AMEX	RFV	Thu, Jul 11, 2019	65.76	65.76	65.04	65.42
3316	AMEX	RFV	Wed, Jul 10, 2019	66.11	66.16	65.52	65.87
3315	AMEX	RFV	Tue, Jul 9, 2019	65.75	65.77	65.52	65.77
3314	AMEX	RFV	Mon, Jul 8, 2019	66.81	66.81	66.00	66.04
3313	AMEX	RFV	Fri, Jul 5, 2019	66.58	66.80	65.96	66.79
3312	AMEX	RFV	Wed, Jul 3, 2019	66.37	66.53	66.37	66.53
3311	AMEX	RFV	Tue, Jul 2, 2019	66.49	66.49	65.88	66.12
3310	AMEX	RFV	Mon, Jul 1, 2019	67.90	68.16	66.62	66.99
3309	AMEX	RFV	Fri, Jun 28, 2019	65.90	67.04	65.90	67.01
3308	AMEX	RFV	Thu, Jun 27, 2019	65.53	65.85	65.28	65.85
3307	AMEX	RFV	Wed, Jun 26, 2019	64.88	65.18	64.88	64.99
3306	AMEX	RFV	Tue, Jun 25, 2019	64.50	64.56	64.36	64.36
3305	AMEX	RFV	Mon, Jun 24, 2019	65.07	65.21	64.48	64.48
3304	AMEX	RFV	Fri, Jun 21, 2019	65.45	65.58	65.25	64.98
3303	AMEX	RFV	Thu, Jun 20, 2019	65.79	65.98	65.27	65.77
3302	AMEX	RFV	Wed, Jun 19, 2019	64.95	65.13	64.81	65.08
3301	AMEX	RFV	Tue, Jun 18, 2019	64.66	65.32	64.66	64.88
3300	AMEX	RFV	Mon, Jun 17, 2019	63.79	64.13	63.66	63.72
3299	AMEX	RFV	Fri, Jun 14, 2019	64.24	64.24	63.75	63.85
3298	AMEX	RFV	Thu, Jun 13, 2019	64.17	64.55	64.17	64.55
3297	AMEX	RFV	Wed, Jun 12, 2019	64.09	64.09	63.54	63.68
3296	AMEX	RFV	Tue, Jun 11, 2019	64.40	64.81	64.14	64.24
3295	AMEX	RFV	Mon, Jun 10, 2019	63.66	64.53	63.66	63.88
3294	AMEX	RFV	Fri, Jun 7, 2019	63.30	63.62	63.25	63.46
3293	AMEX	RFV	Thu, Jun 6, 2019	62.39	63.11	62.38	62.90
3292	AMEX	RFV	Wed, Jun 5, 2019	63.26	63.26	62.16	62.65
3291	AMEX	RFV	Tue, Jun 4, 2019	62.21	63.20	62.21	63.20
3290	AMEX	RFV	Mon, Jun 3, 2019	59.99	61.37	59.99	61.09
3289	AMEX	RFV	Fri, May 31, 2019	60.58	60.58	59.91	60.13
3288	AMEX	RFV	Thu, May 30, 2019	62.00	62.23	61.40	61.52
3287	AMEX	RFV	Wed, May 29, 2019	61.69	61.91	61.46	61.91
3286	AMEX	RFV	Tue, May 28, 2019	62.42	62.55	62.27	62.27
3285	AMEX	RFV	Fri, May 24, 2019	62.81	62.97	62.64	62.95
3284	AMEX	RFV	Thu, May 23, 2019	62.82	63.02	62.33	62.52
3283	AMEX	RFV	Wed, May 22, 2019	65.34	65.34	64.07	64.20
3282	AMEX	RFV	Tue, May 21, 2019	64.98	65.56	64.98	65.42
3281	AMEX	RFV	Mon, May 20, 2019	64.62	64.80	64.38	64.47
3280	AMEX	RFV	Fri, May 17, 2019	65.83	65.83	64.99	64.99
3279	AMEX	RFV	Thu, May 16, 2019	66.26	66.67	66.09	66.15
3278	AMEX	RFV	Wed, May 15, 2019	65.59	66.27	65.59	66.16
3277	AMEX	RFV	Tue, May 14, 2019	65.10	66.15	65.10	65.84
3276	AMEX	RFV	Mon, May 13, 2019	65.95	65.95	64.64	64.85
3275	AMEX	RFV	Fri, May 10, 2019	67.04	67.27	66.03	67.27
3274	AMEX	RFV	Thu, May 9, 2019	66.13	67.35	66.13	67.28
3273	AMEX	RFV	Wed, May 8, 2019	67.78	67.78	67.27	67.27
3272	AMEX	RFV	Tue, May 7, 2019	68.53	68.53	67.40	67.78
3271	AMEX	RFV	Mon, May 6, 2019	67.98	69.40	67.98	69.21
3270	AMEX	RFV	Fri, May 3, 2019	68.79	69.55	68.79	69.53
3269	AMEX	RFV	Thu, May 2, 2019	68.59	68.63	67.80	68.44
3268	AMEX	RFV	Wed, May 1, 2019	69.63	69.79	68.74	68.74
3267	AMEX	RFV	Tue, Apr 30, 2019	69.37	69.73	69.37	69.68
3266	AMEX	RFV	Mon, Apr 29, 2019	69.89	70.10	69.84	69.84
3265	AMEX	RFV	Fri, Apr 26, 2019	69.42	69.92	69.42	69.87
3264	AMEX	RFV	Thu, Apr 25, 2019	70.57	70.57	68.87	69.23
3263	AMEX	RFV	Wed, Apr 24, 2019	70.86	70.98	70.49	70.67
3262	AMEX	RFV	Tue, Apr 23, 2019	70.31	70.82	70.31	70.66
3261	AMEX	RFV	Mon, Apr 22, 2019	69.97	70.19	69.85	69.96
3260	AMEX	RFV	Thu, Apr 18, 2019	70.25	70.54	70.25	70.47
3259	AMEX	RFV	Wed, Apr 17, 2019	70.82	70.82	70.24	70.47
3258	AMEX	RFV	Tue, Apr 16, 2019	70.04	70.61	69.90	70.61
3257	AMEX	RFV	Mon, Apr 15, 2019	69.85	69.91	69.67	69.76
3256	AMEX	RFV	Fri, Apr 12, 2019	70.00	70.06	70.00	70.06
3255	AMEX	RFV	Thu, Apr 11, 2019	68.92	69.26	68.89	69.23
3254	AMEX	RFV	Wed, Apr 10, 2019	68.25	69.24	68.25	69.17
3253	AMEX	RFV	Tue, Apr 9, 2019	68.86	68.88	68.16	68.16
3252	AMEX	RFV	Mon, Apr 8, 2019	68.84	69.45	68.84	69.38
3251	AMEX	RFV	Fri, Apr 5, 2019	68.53	69.24	68.53	69.14
3250	AMEX	RFV	Thu, Apr 4, 2019	67.42	68.54	67.42	68.54
3249	AMEX	RFV	Wed, Apr 3, 2019	68.35	68.35	67.09	67.52
3248	AMEX	RFV	Tue, Apr 2, 2019	67.56	67.56	66.98	67.23
3247	AMEX	RFV	Mon, Apr 1, 2019	66.51	67.86	66.51	67.56
3246	AMEX	RFV	Fri, Mar 29, 2019	66.41	66.41	66.00	66.08
3245	AMEX	RFV	Thu, Mar 28, 2019	65.70	66.01	65.24	65.91
3244	AMEX	RFV	Wed, Mar 27, 2019	65.24	65.69	64.77	65.40
3243	AMEX	RFV	Tue, Mar 26, 2019	65.19	65.60	64.61	65.12
3242	AMEX	RFV	Mon, Mar 25, 2019	63.87	64.20	63.41	64.08
3241	AMEX	RFV	Fri, Mar 22, 2019	64.98	64.98	63.90	63.96
3240	AMEX	RFV	Thu, Mar 21, 2019	65.75	66.56	65.75	66.32
3239	AMEX	RFV	Wed, Mar 20, 2019	65.49	65.68	65.22	65.22
3238	AMEX	RFV	Tue, Mar 19, 2019	67.10	67.10	65.93	65.93
3237	AMEX	RFV	Mon, Mar 18, 2019	65.97	66.65	65.97	66.59
3236	AMEX	RFV	Fri, Mar 15, 2019	66.54	66.76	66.08	65.85
3235	AMEX	RFV	Thu, Mar 14, 2019	66.26	66.39	66.26	66.35
3234	AMEX	RFV	Wed, Mar 13, 2019	66.78	67.05	66.66	66.70
3233	AMEX	RFV	Tue, Mar 12, 2019	66.39	66.78	66.38	66.61
3232	AMEX	RFV	Mon, Mar 11, 2019	65.37	66.48	65.37	66.37
3231	AMEX	RFV	Fri, Mar 8, 2019	64.88	65.92	64.88	65.38
3230	AMEX	RFV	Thu, Mar 7, 2019	65.79	65.79	65.52	65.52
3229	AMEX	RFV	Wed, Mar 6, 2019	67.30	67.48	66.47	66.49
3228	AMEX	RFV	Tue, Mar 5, 2019	68.22	68.28	67.64	67.64
3227	AMEX	RFV	Mon, Mar 4, 2019	70.45	70.45	67.67	68.36
3226	AMEX	RFV	Fri, Mar 1, 2019	70.12	70.12	67.99	68.44
3225	AMEX	RFV	Thu, Feb 28, 2019	68.42	68.49	68.05	68.29
3224	AMEX	RFV	Wed, Feb 27, 2019	68.68	69.06	68.68	68.90
3223	AMEX	RFV	Tue, Feb 26, 2019	69.29	69.64	68.88	68.92
3222	AMEX	RFV	Mon, Feb 25, 2019	70.50	70.50	69.01	69.37
3221	AMEX	RFV	Fri, Feb 22, 2019	69.46	69.61	69.30	69.56
3220	AMEX	RFV	Thu, Feb 21, 2019	69.45	69.87	69.10	69.11
3219	AMEX	RFV	Wed, Feb 20, 2019	69.10	69.93	69.00	69.49
3218	AMEX	RFV	Tue, Feb 19, 2019	68.02	69.00	67.98	68.84
3217	AMEX	RFV	Fri, Feb 15, 2019	67.84	68.68	67.84	68.25
3216	AMEX	RFV	Thu, Feb 14, 2019	66.50	67.87	66.50	67.32
3215	AMEX	RFV	Wed, Feb 13, 2019	67.65	67.65	66.79	67.31
3214	AMEX	RFV	Tue, Feb 12, 2019	67.05	67.76	67.05	67.60
3213	AMEX	RFV	Mon, Feb 11, 2019	65.35	66.07	65.35	66.07
3212	AMEX	RFV	Fri, Feb 8, 2019	65.15	65.59	64.56	65.29
3211	AMEX	RFV	Thu, Feb 7, 2019	66.21	66.28	65.51	65.88
3210	AMEX	RFV	Wed, Feb 6, 2019	66.87	67.23	66.40	66.74
3209	AMEX	RFV	Tue, Feb 5, 2019	67.00	67.22	66.21	66.82
3208	AMEX	RFV	Mon, Feb 4, 2019	66.38	66.64	65.99	66.55
3207	AMEX	RFV	Fri, Feb 1, 2019	66.19	66.52	65.57	66.47
3206	AMEX	RFV	Thu, Jan 31, 2019	65.79	66.17	65.62	65.95
3205	AMEX	RFV	Wed, Jan 30, 2019	64.60	65.67	64.60	65.66
3204	AMEX	RFV	Tue, Jan 29, 2019	64.72	65.19	64.47	64.83
3203	AMEX	RFV	Mon, Jan 28, 2019	64.59	65.19	64.43	64.82
3202	AMEX	RFV	Fri, Jan 25, 2019	64.18	65.35	64.18	65.35
3201	AMEX	RFV	Thu, Jan 24, 2019	64.15	64.16	63.64	63.87
3200	AMEX	RFV	Wed, Jan 23, 2019	64.01	64.36	62.99	63.33
3199	AMEX	RFV	Tue, Jan 22, 2019	64.57	64.57	63.61	63.79
3198	AMEX	RFV	Fri, Jan 18, 2019	64.70	65.34	64.39	65.25
3197	AMEX	RFV	Thu, Jan 17, 2019	63.36	64.06	63.32	63.87
3196	AMEX	RFV	Wed, Jan 16, 2019	63.56	63.96	63.36	63.62
3195	AMEX	RFV	Tue, Jan 15, 2019	62.87	63.26	62.73	63.26
3194	AMEX	RFV	Mon, Jan 14, 2019	63.18	63.71	62.73	62.84
3193	AMEX	RFV	Fri, Jan 11, 2019	62.45	63.49	62.45	63.30
3192	AMEX	RFV	Thu, Jan 10, 2019	61.62	62.99	61.62	62.90
3191	AMEX	RFV	Wed, Jan 9, 2019	61.40	62.32	61.32	62.02
3190	AMEX	RFV	Tue, Jan 8, 2019	60.94	60.99	60.56	60.81
3189	AMEX	RFV	Mon, Jan 7, 2019	59.54	60.85	59.46	60.42
3188	AMEX	RFV	Fri, Jan 4, 2019	57.67	59.29	57.67	59.29
3187	AMEX	RFV	Thu, Jan 3, 2019	57.40	57.59	56.76	56.87
3186	AMEX	RFV	Wed, Jan 2, 2019	55.76	57.53	55.65	57.51
3185	AMEX	RFV	Mon, Dec 31, 2018	56.88	56.88	55.71	56.16
3184	AMEX	RFV	Fri, Dec 28, 2018	56.37	57.09	55.96	56.31
3183	AMEX	RFV	Thu, Dec 27, 2018	55.51	56.19	54.52	56.19
3182	AMEX	RFV	Wed, Dec 26, 2018	53.63	56.36	53.17	56.27
3181	AMEX	RFV	Mon, Dec 24, 2018	54.07	54.56	53.63	53.74
3180	AMEX	RFV	Fri, Dec 21, 2018	56.15	56.41	55.00	54.82
3179	AMEX	RFV	Thu, Dec 20, 2018	56.80	57.11	55.41	55.79
3178	AMEX	RFV	Wed, Dec 19, 2018	58.27	58.65	56.77	56.90
3177	AMEX	RFV	Tue, Dec 18, 2018	58.41	58.57	58.01	58.16
3176	AMEX	RFV	Mon, Dec 17, 2018	59.20	59.28	57.97	58.12
3175	AMEX	RFV	Fri, Dec 14, 2018	59.85	60.13	59.29	59.33
3174	AMEX	RFV	Thu, Dec 13, 2018	60.95	60.95	60.09	60.29
3173	AMEX	RFV	Wed, Dec 12, 2018	61.85	61.94	61.33	61.33
3172	AMEX	RFV	Tue, Dec 11, 2018	61.86	61.97	60.68	60.71
3171	AMEX	RFV	Mon, Dec 10, 2018	61.44	61.50	60.38	61.00
3170	AMEX	RFV	Fri, Dec 7, 2018	63.06	63.64	61.53	61.76
3169	AMEX	RFV	Thu, Dec 6, 2018	62.79	62.79	61.96	62.18
3168	AMEX	RFV	Tue, Dec 4, 2018	66.64	66.64	64.20	64.20
3167	AMEX	RFV	Mon, Dec 3, 2018	66.62	66.92	65.97	66.90
3166	AMEX	RFV	Fri, Nov 30, 2018	65.94	66.04	65.77	65.86
3165	AMEX	RFV	Thu, Nov 29, 2018	65.99	66.45	65.99	66.45
3164	AMEX	RFV	Wed, Nov 28, 2018	64.70	65.77	64.70	65.77
3163	AMEX	RFV	Tue, Nov 27, 2018	65.03	65.03	64.75	64.75
3162	AMEX	RFV	Mon, Nov 26, 2018	65.48	65.66	65.23	65.41
3161	AMEX	RFV	Fri, Nov 23, 2018	64.51	64.84	64.51	64.84
3160	AMEX	RFV	Wed, Nov 21, 2018	64.87	65.61	64.86	65.61
3159	AMEX	RFV	Tue, Nov 20, 2018	65.00	65.09	64.10	64.10
3158	AMEX	RFV	Mon, Nov 19, 2018	66.35	66.35	65.99	66.06
3157	AMEX	RFV	Fri, Nov 16, 2018	66.64	66.78	66.41	66.71
3156	AMEX	RFV	Thu, Nov 15, 2018	65.85	66.96	65.58	66.74
3155	AMEX	RFV	Wed, Nov 14, 2018	67.54	67.80	67.10	67.10
3154	AMEX	RFV	Tue, Nov 13, 2018	67.66	67.87	66.78	66.81
3153	AMEX	RFV	Mon, Nov 12, 2018	68.39	68.39	67.28	67.28
3152	AMEX	RFV	Fri, Nov 9, 2018	68.07	68.45	68.05	68.11
3151	AMEX	RFV	Thu, Nov 8, 2018	69.55	69.57	69.02	69.02
3150	AMEX	RFV	Wed, Nov 7, 2018	68.96	69.58	68.88	69.58
3149	AMEX	RFV	Tue, Nov 6, 2018	68.47	68.56	68.47	68.47
3148	AMEX	RFV	Mon, Nov 5, 2018	67.34	68.06	67.34	68.06
3147	AMEX	RFV	Fri, Nov 2, 2018	67.46	67.46	67.13	67.30
3146	AMEX	RFV	Thu, Nov 1, 2018	65.90	66.65	65.88	66.65
3145	AMEX	RFV	Wed, Oct 31, 2018	65.68	66.10	65.43	65.43
3144	AMEX	RFV	Tue, Oct 30, 2018	64.81	64.81	64.25	64.57
3143	AMEX	RFV	Mon, Oct 29, 2018	64.80	65.48	63.75	63.90
3142	AMEX	RFV	Fri, Oct 26, 2018	63.91	64.68	62.85	64.15
3141	AMEX	RFV	Thu, Oct 25, 2018	64.17	64.90	64.17	64.56
3140	AMEX	RFV	Wed, Oct 24, 2018	65.87	65.87	63.53	63.54
3139	AMEX	RFV	Tue, Oct 23, 2018	65.15	66.58	65.00	66.58
3138	AMEX	RFV	Mon, Oct 22, 2018	66.95	66.97	66.95	66.97
3137	AMEX	RFV	Fri, Oct 19, 2018	67.63	67.85	67.13	67.30
3136	AMEX	RFV	Thu, Oct 18, 2018	68.40	68.40	67.88	67.89
3135	AMEX	RFV	Wed, Oct 17, 2018	68.91	68.91	67.94	68.82
3134	AMEX	RFV	Tue, Oct 16, 2018	68.05	69.21	67.81	69.21
3133	AMEX	RFV	Mon, Oct 15, 2018	68.03	68.56	67.81	68.50
3132	AMEX	RFV	Fri, Oct 12, 2018	68.96	68.96	67.07	67.84
3131	AMEX	RFV	Thu, Oct 11, 2018	68.61	68.86	67.61	67.61
3130	AMEX	RFV	Wed, Oct 10, 2018	70.65	70.65	69.04	69.04
3129	AMEX	RFV	Tue, Oct 9, 2018	70.60	70.88	70.60	70.68
3128	AMEX	RFV	Mon, Oct 8, 2018	70.13	70.71	70.13	70.59
3127	AMEX	RFV	Fri, Oct 5, 2018	71.12	71.12	70.41	70.55
3126	AMEX	RFV	Thu, Oct 4, 2018	71.11	71.52	70.71	70.96
3125	AMEX	RFV	Wed, Oct 3, 2018	70.75	71.80	70.75	71.62
3124	AMEX	RFV	Tue, Oct 2, 2018	71.21	71.21	70.77	70.77
3123	AMEX	RFV	Mon, Oct 1, 2018	71.79	71.82	71.19	71.19
3122	AMEX	RFV	Fri, Sep 28, 2018	71.42	71.89	71.42	71.67
3121	AMEX	RFV	Thu, Sep 27, 2018	71.83	71.83	71.61	71.61
3120	AMEX	RFV	Wed, Sep 26, 2018	72.22	72.34	72.22	72.34
3119	AMEX	RFV	Tue, Sep 25, 2018	72.80	72.84	72.62	72.62
3118	AMEX	RFV	Mon, Sep 24, 2018	72.70	72.70	72.19	72.57
3117	AMEX	RFV	Fri, Sep 21, 2018	73.19	73.26	73.12	72.91
3116	AMEX	RFV	Thu, Sep 20, 2018	72.92	73.26	72.89	73.25
3115	AMEX	RFV	Wed, Sep 19, 2018	72.86	72.86	72.67	72.67
3114	AMEX	RFV	Tue, Sep 18, 2018	71.96	72.37	71.96	72.27
3113	AMEX	RFV	Mon, Sep 17, 2018	72.44	72.44	71.85	71.85
3112	AMEX	RFV	Fri, Sep 14, 2018	72.16	72.57	72.16	72.45
3111	AMEX	RFV	Thu, Sep 13, 2018	72.07	72.07	71.84	71.84
3110	AMEX	RFV	Wed, Sep 12, 2018	71.94	72.08	71.65	71.90
3109	AMEX	RFV	Tue, Sep 11, 2018	71.35	71.78	71.18	71.78
3108	AMEX	RFV	Mon, Sep 10, 2018	71.32	71.70	71.32	71.41
3107	AMEX	RFV	Fri, Sep 7, 2018	71.35	71.51	70.87	71.09
3106	AMEX	RFV	Thu, Sep 6, 2018	72.56	72.56	71.47	71.47
3105	AMEX	RFV	Wed, Sep 5, 2018	72.04	72.36	72.04	72.31
3104	AMEX	RFV	Tue, Sep 4, 2018	72.50	72.81	72.24	72.42
3103	AMEX	RFV	Fri, Aug 31, 2018	72.57	72.91	72.50	72.91
3102	AMEX	RFV	Thu, Aug 30, 2018	73.08	73.39	73.08	73.08
3101	AMEX	RFV	Wed, Aug 29, 2018	72.68	73.15	72.48	73.09
3100	AMEX	RFV	Tue, Aug 28, 2018	73.05	73.05	72.62	72.73
3099	AMEX	RFV	Mon, Aug 27, 2018	73.01	73.60	72.99	72.99
3098	AMEX	RFV	Fri, Aug 24, 2018	72.79	72.92	72.71	72.87
3097	AMEX	RFV	Thu, Aug 23, 2018	72.61	72.69	72.52	72.54
3096	AMEX	RFV	Wed, Aug 22, 2018	72.64	73.15	72.64	72.97
3095	AMEX	RFV	Tue, Aug 21, 2018	72.62	72.92	72.62	72.82
3094	AMEX	RFV	Mon, Aug 20, 2018	71.76	71.91	71.76	71.88
3093	AMEX	RFV	Fri, Aug 17, 2018	70.64	71.32	70.64	71.32
3092	AMEX	RFV	Thu, Aug 16, 2018	70.96	71.16	70.92	71.00
3091	AMEX	RFV	Wed, Aug 15, 2018	70.27	70.79	70.27	70.57
3090	AMEX	RFV	Tue, Aug 14, 2018	71.93	72.08	71.90	71.97
3089	AMEX	RFV	Mon, Aug 13, 2018	71.91	71.92	71.21	71.21
3088	AMEX	RFV	Fri, Aug 10, 2018	71.52	71.96	71.52	71.76
3087	AMEX	RFV	Thu, Aug 9, 2018	72.28	72.34	72.05	72.14
3086	AMEX	RFV	Wed, Aug 8, 2018	72.26	72.49	72.06	72.33
3085	AMEX	RFV	Tue, Aug 7, 2018	72.42	72.98	72.42	72.50
3084	AMEX	RFV	Mon, Aug 6, 2018	71.78	72.45	71.78	72.45
3083	AMEX	RFV	Fri, Aug 3, 2018	71.91	71.91	71.91	71.91
3082	AMEX	RFV	Thu, Aug 2, 2018	71.43	71.73	71.43	71.53
3081	AMEX	RFV	Wed, Aug 1, 2018	71.01	71.32	70.68	70.90
3080	AMEX	RFV	Tue, Jul 31, 2018	70.98	71.55	70.88	71.40
3079	AMEX	RFV	Mon, Jul 30, 2018	71.61	71.61	71.25	71.25
3078	AMEX	RFV	Fri, Jul 27, 2018	71.51	71.51	70.69	70.69
3077	AMEX	RFV	Thu, Jul 26, 2018	71.24	71.59	71.24	71.44
3076	AMEX	RFV	Wed, Jul 25, 2018	70.84	71.32	70.65	71.24
3075	AMEX	RFV	Tue, Jul 24, 2018	72.00	72.00	71.16	71.16
3074	AMEX	RFV	Mon, Jul 23, 2018	71.45	71.65	71.44	71.52
3073	AMEX	RFV	Fri, Jul 20, 2018	70.72	70.94	70.72	70.79
3072	AMEX	RFV	Thu, Jul 19, 2018	70.88	71.32	70.88	71.29
3071	AMEX	RFV	Wed, Jul 18, 2018	70.42	70.42	70.42	70.42
3070	AMEX	RFV	Tue, Jul 17, 2018	70.28	70.81	70.28	70.61
3069	AMEX	RFV	Mon, Jul 16, 2018	71.15	71.15	70.51	70.64
3068	AMEX	RFV	Fri, Jul 13, 2018	70.77	71.44	70.77	71.18
3067	AMEX	RFV	Thu, Jul 12, 2018	71.29	71.29	70.77	70.98
3066	AMEX	RFV	Wed, Jul 11, 2018	71.71	71.71	71.21	71.21
3065	AMEX	RFV	Tue, Jul 10, 2018	72.32	72.38	71.94	72.16
3064	AMEX	RFV	Mon, Jul 9, 2018	71.43	72.43	71.43	72.30
3063	AMEX	RFV	Fri, Jul 6, 2018	71.16	71.34	71.16	71.23
3062	AMEX	RFV	Thu, Jul 5, 2018	70.04	70.75	70.04	70.75
3061	AMEX	RFV	Tue, Jul 3, 2018	70.54	70.54	70.54	70.54
3060	AMEX	RFV	Mon, Jul 2, 2018	69.75	70.10	69.51	70.10
3059	AMEX	RFV	Fri, Jun 29, 2018	71.13	71.13	70.45	70.45
3058	AMEX	RFV	Thu, Jun 28, 2018	70.15	70.65	70.13	70.65
3057	AMEX	RFV	Wed, Jun 27, 2018	71.83	71.83	70.61	70.61
3056	AMEX	RFV	Tue, Jun 26, 2018	70.41	71.09	70.41	71.09
3055	AMEX	RFV	Mon, Jun 25, 2018	71.41	71.41	70.34	70.70
3054	AMEX	RFV	Fri, Jun 22, 2018	72.38	72.48	71.75	71.91
3053	AMEX	RFV	Thu, Jun 21, 2018	71.90	71.90	71.38	71.38
3052	AMEX	RFV	Wed, Jun 20, 2018	71.79	72.29	71.52	72.28
3051	AMEX	RFV	Tue, Jun 19, 2018	70.84	71.52	70.84	71.52
3050	AMEX	RFV	Mon, Jun 18, 2018	71.48	71.62	71.48	71.53
3049	AMEX	RFV	Fri, Jun 15, 2018	71.40	71.59	71.40	71.59
3048	AMEX	RFV	Thu, Jun 14, 2018	71.53	71.86	71.46	71.59
3047	AMEX	RFV	Wed, Jun 13, 2018	72.50	72.50	72.50	72.50
3046	AMEX	RFV	Tue, Jun 12, 2018	72.75	72.91	72.38	72.48
3045	AMEX	RFV	Mon, Jun 11, 2018	72.68	72.82	72.54	72.70
3044	AMEX	RFV	Fri, Jun 8, 2018	71.33	71.88	71.33	71.88
3043	AMEX	RFV	Thu, Jun 7, 2018	71.58	71.63	71.47	71.63
3042	AMEX	RFV	Wed, Jun 6, 2018	71.07	71.29	71.00	71.29
3041	AMEX	RFV	Tue, Jun 5, 2018	70.38	70.78	70.20	70.67
3040	AMEX	RFV	Mon, Jun 4, 2018	70.05	70.28	70.05	70.27
3039	AMEX	RFV	Fri, Jun 1, 2018	70.00	70.01	69.69	69.69
3038	AMEX	RFV	Thu, May 31, 2018	70.32	70.32	69.27	69.32
3037	AMEX	RFV	Wed, May 30, 2018	70.43	70.62	70.40	70.62
3036	AMEX	RFV	Tue, May 29, 2018	68.05	68.46	68.03	68.46
3035	AMEX	RFV	Fri, May 25, 2018	68.67	68.67	68.52	68.52
3034	AMEX	RFV	Thu, May 24, 2018	68.66	69.38	68.66	69.26
3033	AMEX	RFV	Wed, May 23, 2018	70.01	70.01	68.84	69.22
3032	AMEX	RFV	Tue, May 22, 2018	70.50	70.54	69.64	69.64
3031	AMEX	RFV	Mon, May 21, 2018	70.09	70.42	70.09	70.35
3030	AMEX	RFV	Fri, May 18, 2018	70.21	70.21	69.62	69.75
3029	AMEX	RFV	Thu, May 17, 2018	70.38	70.40	69.98	70.09
3028	AMEX	RFV	Wed, May 16, 2018	68.97	69.31	68.97	69.31
3027	AMEX	RFV	Tue, May 15, 2018	68.09	68.82	68.09	68.80
3026	AMEX	RFV	Mon, May 14, 2018	68.36	68.82	68.36	68.68
3025	AMEX	RFV	Fri, May 11, 2018	68.31	68.49	68.09	68.37
3024	AMEX	RFV	Thu, May 10, 2018	68.12	68.37	68.11	68.37
3023	AMEX	RFV	Wed, May 9, 2018	67.39	68.01	67.39	67.82
3022	AMEX	RFV	Tue, May 8, 2018	66.63	66.91	66.63	66.91
3021	AMEX	RFV	Mon, May 7, 2018	67.01	67.05	66.77	67.05
3020	AMEX	RFV	Fri, May 4, 2018	66.60	67.06	66.60	66.98
3019	AMEX	RFV	Thu, May 3, 2018	65.92	65.95	64.97	65.45
3018	AMEX	RFV	Wed, May 2, 2018	66.33	66.34	66.10	66.10
3017	AMEX	RFV	Tue, May 1, 2018	65.56	65.59	64.54	65.54
3016	AMEX	RFV	Mon, Apr 30, 2018	66.83	66.83	65.95	65.95
3015	AMEX	RFV	Fri, Apr 27, 2018	66.79	66.97	66.40	66.64
3014	AMEX	RFV	Thu, Apr 26, 2018	67.16	67.16	67.16	67.16
3013	AMEX	RFV	Wed, Apr 25, 2018	66.80	67.26	66.80	67.14
3012	AMEX	RFV	Tue, Apr 24, 2018	67.38	68.07	66.84	66.84
3011	AMEX	RFV	Mon, Apr 23, 2018	67.42	67.57	67.03	67.07
3010	AMEX	RFV	Fri, Apr 20, 2018	67.29	67.29	66.92	67.09
3009	AMEX	RFV	Thu, Apr 19, 2018	68.38	68.38	67.62	67.81
3008	AMEX	RFV	Wed, Apr 18, 2018	68.38	68.40	68.24	68.24
3007	AMEX	RFV	Tue, Apr 17, 2018	67.79	67.79	67.52	67.64
3006	AMEX	RFV	Mon, Apr 16, 2018	66.75	67.31	66.75	67.27
3005	AMEX	RFV	Fri, Apr 13, 2018	66.79	66.97	66.36	66.61
3004	AMEX	RFV	Thu, Apr 12, 2018	66.95	67.00	66.78	66.78
3003	AMEX	RFV	Wed, Apr 11, 2018	65.66	66.90	65.66	66.90
3002	AMEX	RFV	Tue, Apr 10, 2018	65.87	66.80	65.87	66.67
3001	AMEX	RFV	Mon, Apr 9, 2018	65.46	66.02	65.46	66.02
3000	AMEX	RFV	Fri, Apr 6, 2018	65.86	65.86	64.90	65.19
2999	AMEX	RFV	Thu, Apr 5, 2018	65.98	66.80	65.98	66.80
2998	AMEX	RFV	Wed, Apr 4, 2018	65.24	65.87	65.24	65.87
2997	AMEX	RFV	Tue, Apr 3, 2018	64.38	65.06	64.37	65.06
2996	AMEX	RFV	Mon, Apr 2, 2018	65.54	65.54	63.40	63.89
2995	AMEX	RFV	Thu, Mar 29, 2018	65.23	66.04	65.18	65.95
2994	AMEX	RFV	Wed, Mar 28, 2018	64.82	65.06	64.75	65.02
2993	AMEX	RFV	Tue, Mar 27, 2018	65.80	65.80	64.88	64.88
2992	AMEX	RFV	Mon, Mar 26, 2018	65.39	65.80	64.55	65.80
2991	AMEX	RFV	Fri, Mar 23, 2018	66.04	66.09	64.77	64.77
2990	AMEX	RFV	Thu, Mar 22, 2018	67.71	67.71	66.26	66.26
2989	AMEX	RFV	Wed, Mar 21, 2018	68.15	68.52	68.15	68.44
2988	AMEX	RFV	Tue, Mar 20, 2018	67.79	67.79	67.62	67.62
2987	AMEX	RFV	Mon, Mar 19, 2018	67.81	67.81	67.43	67.67
2986	AMEX	RFV	Fri, Mar 16, 2018	68.16	68.86	68.08	68.67
2985	AMEX	RFV	Thu, Mar 15, 2018	68.78	68.78	68.27	68.07
2984	AMEX	RFV	Wed, Mar 14, 2018	69.24	69.24	68.56	68.56
2983	AMEX	RFV	Tue, Mar 13, 2018	69.72	69.72	69.23	69.23
2982	AMEX	RFV	Mon, Mar 12, 2018	69.86	69.86	69.54	69.54
2981	AMEX	RFV	Fri, Mar 9, 2018	69.06	69.59	69.06	69.52
2980	AMEX	RFV	Thu, Mar 8, 2018	69.32	69.32	68.06	68.40
2979	AMEX	RFV	Wed, Mar 7, 2018	69.22	69.36	69.03	69.36
2978	AMEX	RFV	Tue, Mar 6, 2018	68.84	69.32	68.84	69.15
2977	AMEX	RFV	Mon, Mar 5, 2018	68.11	68.42	68.09	68.42
2976	AMEX	RFV	Fri, Mar 2, 2018	65.80	67.24	65.74	67.24
2975	AMEX	RFV	Thu, Mar 1, 2018	66.56	67.15	66.42	66.42
2974	AMEX	RFV	Wed, Feb 28, 2018	67.59	67.67	66.85	66.85
2973	AMEX	RFV	Tue, Feb 27, 2018	68.65	69.17	67.84	67.84
2972	AMEX	RFV	Mon, Feb 26, 2018	68.04	68.32	67.74	68.32
2971	AMEX	RFV	Fri, Feb 23, 2018	68.01	68.01	67.27	67.27
2970	AMEX	RFV	Thu, Feb 22, 2018	67.60	68.28	67.60	67.71
2969	AMEX	RFV	Wed, Feb 21, 2018	67.91	68.14	67.90	67.99
2968	AMEX	RFV	Tue, Feb 20, 2018	68.17	68.17	67.33	67.33
2967	AMEX	RFV	Fri, Feb 16, 2018	67.67	68.50	67.67	68.24
2966	AMEX	RFV	Thu, Feb 15, 2018	67.62	67.70	67.11	67.70
2965	AMEX	RFV	Wed, Feb 14, 2018	64.92	67.03	64.92	66.90
2964	AMEX	RFV	Tue, Feb 13, 2018	65.02	65.40	65.01	65.40
2963	AMEX	RFV	Mon, Feb 12, 2018	65.14	65.39	64.98	65.34
2962	AMEX	RFV	Fri, Feb 9, 2018	65.15	65.15	63.17	64.56
2961	AMEX	RFV	Thu, Feb 8, 2018	66.62	66.62	64.93	64.93
2960	AMEX	RFV	Wed, Feb 7, 2018	66.67	67.42	66.67	66.73
2959	AMEX	RFV	Tue, Feb 6, 2018	64.33	66.90	63.29	66.57
2958	AMEX	RFV	Mon, Feb 5, 2018	67.93	68.40	65.70	65.70
2957	AMEX	RFV	Fri, Feb 2, 2018	69.94	69.94	68.62	68.81
2956	AMEX	RFV	Thu, Feb 1, 2018	70.72	70.72	69.98	70.62
2955	AMEX	RFV	Wed, Jan 31, 2018	71.83	71.83	70.64	70.99
2954	AMEX	RFV	Tue, Jan 30, 2018	71.80	71.80	71.11	71.51
2953	AMEX	RFV	Mon, Jan 29, 2018	72.66	72.81	72.41	72.41
2952	AMEX	RFV	Fri, Jan 26, 2018	72.46	72.76	72.46	72.76
2951	AMEX	RFV	Thu, Jan 25, 2018	73.05	73.05	72.38	72.58
2950	AMEX	RFV	Wed, Jan 24, 2018	73.66	73.69	72.85	72.85
2949	AMEX	RFV	Tue, Jan 23, 2018	73.37	73.50	73.37	73.50
2948	AMEX	RFV	Mon, Jan 22, 2018	73.08	73.80	73.08	73.79
2947	AMEX	RFV	Fri, Jan 19, 2018	72.40	73.26	72.35	73.26
2946	AMEX	RFV	Thu, Jan 18, 2018	72.64	72.64	72.39	72.39
2945	AMEX	RFV	Wed, Jan 17, 2018	72.88	73.00	72.80	72.80
2944	AMEX	RFV	Tue, Jan 16, 2018	73.49	73.64	72.54	72.54
2943	AMEX	RFV	Fri, Jan 12, 2018	72.91	73.38	72.91	73.36
2942	AMEX	RFV	Thu, Jan 11, 2018	71.49	72.93	71.49	72.90
2941	AMEX	RFV	Wed, Jan 10, 2018	71.61	71.62	71.37	71.47
2940	AMEX	RFV	Tue, Jan 9, 2018	71.85	71.85	71.60	71.60
2939	AMEX	RFV	Mon, Jan 8, 2018	71.25	72.00	71.20	72.00
2938	AMEX	RFV	Fri, Jan 5, 2018	71.12	71.33	70.89	71.33
2937	AMEX	RFV	Thu, Jan 4, 2018	71.20	71.22	70.78	71.22
2936	AMEX	RFV	Wed, Jan 3, 2018	71.07	71.20	70.78	71.03
2935	AMEX	RFV	Tue, Jan 2, 2018	70.52	70.87	70.18	70.81
2934	AMEX	RFV	Fri, Dec 29, 2017	70.54	70.54	69.77	69.77
2933	AMEX	RFV	Thu, Dec 28, 2017	70.01	70.15	69.99	70.15
2932	AMEX	RFV	Wed, Dec 27, 2017	70.31	70.44	69.99	70.02
2931	AMEX	RFV	Tue, Dec 26, 2017	70.34	70.40	70.31	70.31
2930	AMEX	RFV	Fri, Dec 22, 2017	70.01	70.03	69.85	69.94
2929	AMEX	RFV	Thu, Dec 21, 2017	69.96	70.01	69.88	70.01
2928	AMEX	RFV	Wed, Dec 20, 2017	69.35	69.54	69.23	69.54
2927	AMEX	RFV	Tue, Dec 19, 2017	69.30	69.31	69.22	69.25
2926	AMEX	RFV	Mon, Dec 18, 2017	69.52	69.52	69.25	69.40
2925	AMEX	RFV	Fri, Dec 15, 2017	68.08	68.63	68.08	68.34
2924	AMEX	RFV	Thu, Dec 14, 2017	68.19	68.19	67.59	67.36
2923	AMEX	RFV	Wed, Dec 13, 2017	68.45	68.83	68.45	68.78
2922	AMEX	RFV	Tue, Dec 12, 2017	68.69	68.69	68.55	68.55
2921	AMEX	RFV	Mon, Dec 11, 2017	68.77	68.77	68.67	68.71
2920	AMEX	RFV	Fri, Dec 8, 2017	68.83	68.90	68.36	68.80
2919	AMEX	RFV	Thu, Dec 7, 2017	68.40	68.40	68.30	68.34
2918	AMEX	RFV	Wed, Dec 6, 2017	67.90	68.00	67.74	67.74
2917	AMEX	RFV	Tue, Dec 5, 2017	68.25	68.44	68.20	68.22
2916	AMEX	RFV	Mon, Dec 4, 2017	69.17	69.22	68.63	68.63
2915	AMEX	RFV	Fri, Dec 1, 2017	68.83	68.83	67.38	68.20
2914	AMEX	RFV	Thu, Nov 30, 2017	68.86	68.98	68.52	68.67
2913	AMEX	RFV	Wed, Nov 29, 2017	68.14	68.38	68.05	68.35
2912	AMEX	RFV	Tue, Nov 28, 2017	66.69	67.54	66.69	67.54
2911	AMEX	RFV	Mon, Nov 27, 2017	66.39	66.53	66.36	66.40
2910	AMEX	RFV	Fri, Nov 24, 2017	66.38	66.38	66.38	66.38
2909	AMEX	RFV	Wed, Nov 22, 2017	66.71	66.71	66.57	66.57
2908	AMEX	RFV	Tue, Nov 21, 2017	66.37	66.41	66.29	66.41
2907	AMEX	RFV	Mon, Nov 20, 2017	65.82	66.04	65.82	66.03
2906	AMEX	RFV	Fri, Nov 17, 2017	65.57	65.81	65.51	65.81
2905	AMEX	RFV	Thu, Nov 16, 2017	65.52	65.64	65.52	65.58
2904	AMEX	RFV	Wed, Nov 15, 2017	65.01	65.11	64.99	64.99
2903	AMEX	RFV	Tue, Nov 14, 2017	65.38	65.38	65.10	65.19
2902	AMEX	RFV	Mon, Nov 13, 2017	65.36	65.41	65.30	65.41
2901	AMEX	RFV	Fri, Nov 10, 2017	65.66	65.70	65.52	65.70
2900	AMEX	RFV	Thu, Nov 9, 2017	65.30	65.60	65.05	65.60
2899	AMEX	RFV	Wed, Nov 8, 2017	65.23	65.43	65.02	65.43
2898	AMEX	RFV	Tue, Nov 7, 2017	66.00	66.10	65.21	65.21
2897	AMEX	RFV	Mon, Nov 6, 2017	65.28	66.00	65.28	66.00
2896	AMEX	RFV	Fri, Nov 3, 2017	65.30	65.47	65.30	65.40
2895	AMEX	RFV	Thu, Nov 2, 2017	65.44	65.44	65.13	65.14
2894	AMEX	RFV	Wed, Nov 1, 2017	65.82	65.82	65.19	65.45
2893	AMEX	RFV	Tue, Oct 31, 2017	65.51	65.54	65.35	65.43
2892	AMEX	RFV	Mon, Oct 30, 2017	65.38	65.53	65.12	65.12
2891	AMEX	RFV	Fri, Oct 27, 2017	64.91	65.30	64.91	65.30
2890	AMEX	RFV	Thu, Oct 26, 2017	65.17	65.31	65.11	65.19
2889	AMEX	RFV	Wed, Oct 25, 2017	65.34	65.34	64.70	65.09
2888	AMEX	RFV	Tue, Oct 24, 2017	65.34	65.62	65.34	65.49
2887	AMEX	RFV	Mon, Oct 23, 2017	65.48	65.61	65.29	65.29
2886	AMEX	RFV	Fri, Oct 20, 2017	65.55	65.57	65.55	65.57
2885	AMEX	RFV	Thu, Oct 19, 2017	64.82	65.28	64.78	65.28
2884	AMEX	RFV	Wed, Oct 18, 2017	65.10	65.20	65.06	65.13
2883	AMEX	RFV	Tue, Oct 17, 2017	64.91	64.93	64.82	64.93
2882	AMEX	RFV	Mon, Oct 16, 2017	65.06	65.24	64.93	64.94
2881	AMEX	RFV	Fri, Oct 13, 2017	65.07	65.37	65.03	65.03
2880	AMEX	RFV	Thu, Oct 12, 2017	65.11	65.13	64.87	65.13
2879	AMEX	RFV	Wed, Oct 11, 2017	65.20	65.26	65.03	65.15
2878	AMEX	RFV	Tue, Oct 10, 2017	65.00	65.09	65.00	65.09
2877	AMEX	RFV	Mon, Oct 9, 2017	65.19	65.19	64.90	64.91
2876	AMEX	RFV	Fri, Oct 6, 2017	64.84	65.23	64.84	65.19
2875	AMEX	RFV	Thu, Oct 5, 2017	65.30	65.58	65.26	65.26
2874	AMEX	RFV	Wed, Oct 4, 2017	65.26	65.43	65.14	65.21
2873	AMEX	RFV	Tue, Oct 3, 2017	65.24	65.35	65.14	65.35
2872	AMEX	RFV	Mon, Oct 2, 2017	64.71	65.20	64.64	65.20
2871	AMEX	RFV	Fri, Sep 29, 2017	64.67	64.85	64.65	64.69
2870	AMEX	RFV	Thu, Sep 28, 2017	64.09	64.48	64.09	64.48
2869	AMEX	RFV	Wed, Sep 27, 2017	63.87	64.24	63.41	64.20
2868	AMEX	RFV	Tue, Sep 26, 2017	63.50	63.64	63.50	63.59
2867	AMEX	RFV	Mon, Sep 25, 2017	63.38	63.48	63.10	63.32
2866	AMEX	RFV	Fri, Sep 22, 2017	62.54	63.05	62.54	63.04
2865	AMEX	RFV	Thu, Sep 21, 2017	62.84	62.84	62.56	62.56
2864	AMEX	RFV	Wed, Sep 20, 2017	62.71	62.97	62.65	62.86
2863	AMEX	RFV	Tue, Sep 19, 2017	62.73	62.87	62.73	62.75
2862	AMEX	RFV	Mon, Sep 18, 2017	62.75	63.03	62.72	62.72
2861	AMEX	RFV	Fri, Sep 15, 2017	62.59	62.73	62.59	62.73
2860	AMEX	RFV	Thu, Sep 14, 2017	62.72	62.76	62.55	62.40
2859	AMEX	RFV	Wed, Sep 13, 2017	62.80	62.88	62.74	62.74
2858	AMEX	RFV	Tue, Sep 12, 2017	62.21	62.84	62.21	62.77
2857	AMEX	RFV	Mon, Sep 11, 2017	61.59	62.15	61.59	62.07
2856	AMEX	RFV	Fri, Sep 8, 2017	60.58	61.16	60.58	61.03
2855	AMEX	RFV	Thu, Sep 7, 2017	60.97	60.97	60.56	60.70
2854	AMEX	RFV	Wed, Sep 6, 2017	61.34	61.34	61.07	61.12
2853	AMEX	RFV	Tue, Sep 5, 2017	62.13	62.13	60.99	61.09
2852	AMEX	RFV	Fri, Sep 1, 2017	62.08	62.33	62.08	62.24
2851	AMEX	RFV	Thu, Aug 31, 2017	61.79	62.10	61.74	62.08
2850	AMEX	RFV	Wed, Aug 30, 2017	61.25	61.64	61.25	61.57
2849	AMEX	RFV	Tue, Aug 29, 2017	60.74	61.41	60.74	61.32
2848	AMEX	RFV	Mon, Aug 28, 2017	61.49	61.49	61.01	61.23
2847	AMEX	RFV	Fri, Aug 25, 2017	61.07	61.37	61.06	61.17
2846	AMEX	RFV	Thu, Aug 24, 2017	60.86	61.04	60.77	60.77
2845	AMEX	RFV	Wed, Aug 23, 2017	60.74	60.86	60.74	60.74
2844	AMEX	RFV	Tue, Aug 22, 2017	60.46	60.83	60.40	60.83
2843	AMEX	RFV	Mon, Aug 21, 2017	60.40	60.55	60.17	60.33
2842	AMEX	RFV	Fri, Aug 18, 2017	60.29	60.84	59.99	60.49
2841	AMEX	RFV	Thu, Aug 17, 2017	61.54	61.82	60.61	60.63
2840	AMEX	RFV	Wed, Aug 16, 2017	61.81	62.12	61.73	61.76
2839	AMEX	RFV	Tue, Aug 15, 2017	62.20	62.20	61.71	61.73
2838	AMEX	RFV	Mon, Aug 14, 2017	61.93	62.26	61.92	62.11
2837	AMEX	RFV	Fri, Aug 11, 2017	61.32	61.49	61.32	61.44
2836	AMEX	RFV	Thu, Aug 10, 2017	62.21	62.36	61.41	61.41
2835	AMEX	RFV	Wed, Aug 9, 2017	63.15	63.15	62.53	62.73
2834	AMEX	RFV	Tue, Aug 8, 2017	63.90	64.22	63.51	63.51
2833	AMEX	RFV	Mon, Aug 7, 2017	63.91	64.25	63.81	64.08
2832	AMEX	RFV	Fri, Aug 4, 2017	63.64	64.01	63.64	63.83
2831	AMEX	RFV	Thu, Aug 3, 2017	63.81	63.91	63.49	63.52
2830	AMEX	RFV	Wed, Aug 2, 2017	64.17	64.24	63.77	63.93
2829	AMEX	RFV	Tue, Aug 1, 2017	64.26	64.26	63.88	64.19
2828	AMEX	RFV	Mon, Jul 31, 2017	64.31	64.31	63.93	64.09
2827	AMEX	RFV	Fri, Jul 28, 2017	64.27	64.27	63.89	64.11
2826	AMEX	RFV	Thu, Jul 27, 2017	64.36	64.49	63.95	64.23
2825	AMEX	RFV	Wed, Jul 26, 2017	65.01	65.01	64.29	64.36
2824	AMEX	RFV	Tue, Jul 25, 2017	64.49	65.11	64.49	64.99
2823	AMEX	RFV	Mon, Jul 24, 2017	64.34	64.34	64.00	64.14
2822	AMEX	RFV	Fri, Jul 21, 2017	64.50	64.50	64.13	64.38
2821	AMEX	RFV	Thu, Jul 20, 2017	64.36	64.63	64.36	64.50
2820	AMEX	RFV	Wed, Jul 19, 2017	63.62	64.34	63.62	64.32
2819	AMEX	RFV	Tue, Jul 18, 2017	63.69	63.70	63.38	63.52
2818	AMEX	RFV	Mon, Jul 17, 2017	63.39	63.97	63.39	63.81
2817	AMEX	RFV	Fri, Jul 14, 2017	63.37	63.74	63.37	63.74
2816	AMEX	RFV	Thu, Jul 13, 2017	63.03	63.41	62.96	63.41
2815	AMEX	RFV	Wed, Jul 12, 2017	62.94	63.38	62.94	63.03
2814	AMEX	RFV	Tue, Jul 11, 2017	62.63	62.82	62.63	62.82
2813	AMEX	RFV	Mon, Jul 10, 2017	62.67	62.96	62.63	62.84
2812	AMEX	RFV	Fri, Jul 7, 2017	62.39	62.84	62.34	62.77
2811	AMEX	RFV	Thu, Jul 6, 2017	62.65	62.71	62.65	62.71
2810	AMEX	RFV	Wed, Jul 5, 2017	63.40	63.40	62.85	63.19
2809	AMEX	RFV	Mon, Jul 3, 2017	63.07	63.85	63.07	63.60
2808	AMEX	RFV	Fri, Jun 30, 2017	63.05	63.31	62.90	63.11
2807	AMEX	RFV	Thu, Jun 29, 2017	63.31	63.38	62.56	63.10
2806	AMEX	RFV	Wed, Jun 28, 2017	62.78	63.43	62.73	63.33
2805	AMEX	RFV	Tue, Jun 27, 2017	62.60	62.95	62.50	62.50
2804	AMEX	RFV	Mon, Jun 26, 2017	62.27	62.74	62.27	62.74
2803	AMEX	RFV	Fri, Jun 23, 2017	61.77	62.18	61.73	62.15
2802	AMEX	RFV	Thu, Jun 22, 2017	61.39	61.99	61.39	61.92
2801	AMEX	RFV	Wed, Jun 21, 2017	61.64	61.64	61.33	61.41
2800	AMEX	RFV	Tue, Jun 20, 2017	62.11	62.11	61.74	61.75
2799	AMEX	RFV	Mon, Jun 19, 2017	62.23	62.58	62.18	62.45
2798	AMEX	RFV	Fri, Jun 16, 2017	61.60	62.17	61.60	62.06
2797	AMEX	RFV	Thu, Jun 15, 2017	63.49	63.49	62.19	62.09
2796	AMEX	RFV	Wed, Jun 14, 2017	62.95	63.04	62.64	63.01
2795	AMEX	RFV	Tue, Jun 13, 2017	63.26	63.40	63.11	63.31
2794	AMEX	RFV	Mon, Jun 12, 2017	62.70	63.18	62.70	62.85
2793	AMEX	RFV	Fri, Jun 9, 2017	62.70	62.76	62.54	62.69
2792	AMEX	RFV	Thu, Jun 8, 2017	62.09	62.42	62.09	62.32
2791	AMEX	RFV	Wed, Jun 7, 2017	61.65	61.91	61.48	61.54
2790	AMEX	RFV	Tue, Jun 6, 2017	61.57	61.79	61.36	61.69
2789	AMEX	RFV	Mon, Jun 5, 2017	62.23	62.23	61.97	62.04
2788	AMEX	RFV	Fri, Jun 2, 2017	62.32	62.59	62.17	62.32
2787	AMEX	RFV	Thu, Jun 1, 2017	61.18	62.42	61.18	62.42
2786	AMEX	RFV	Wed, May 31, 2017	61.16	61.16	60.63	61.00
2785	AMEX	RFV	Tue, May 30, 2017	60.86	61.36	60.86	61.33
2784	AMEX	RFV	Fri, May 26, 2017	61.12	61.27	60.99	61.17
2783	AMEX	RFV	Thu, May 25, 2017	61.56	61.70	61.36	61.37
2782	AMEX	RFV	Wed, May 24, 2017	61.30	61.59	61.16	61.48
2781	AMEX	RFV	Tue, May 23, 2017	61.56	61.56	61.07	61.27
2780	AMEX	RFV	Mon, May 22, 2017	61.24	61.50	61.24	61.37
2779	AMEX	RFV	Fri, May 19, 2017	60.22	61.37	60.22	61.01
2778	AMEX	RFV	Thu, May 18, 2017	60.41	60.46	60.07	60.24
2777	AMEX	RFV	Wed, May 17, 2017	61.00	61.19	60.39	60.42
2776	AMEX	RFV	Tue, May 16, 2017	61.82	61.83	61.53	61.77
2775	AMEX	RFV	Mon, May 15, 2017	61.40	62.07	61.40	61.89
2774	AMEX	RFV	Fri, May 12, 2017	61.65	61.65	61.27	61.37
2773	AMEX	RFV	Thu, May 11, 2017	62.08	62.13	61.60	61.85
2772	AMEX	RFV	Wed, May 10, 2017	62.02	62.62	62.02	62.51
2771	AMEX	RFV	Tue, May 9, 2017	62.28	62.40	62.10	62.10
2770	AMEX	RFV	Mon, May 8, 2017	62.03	62.19	61.85	62.10
2769	AMEX	RFV	Fri, May 5, 2017	61.66	62.13	61.66	62.13
2768	AMEX	RFV	Thu, May 4, 2017	61.68	61.68	61.24	61.62
2767	AMEX	RFV	Wed, May 3, 2017	62.09	62.09	61.71	61.82
2766	AMEX	RFV	Tue, May 2, 2017	61.94	62.26	61.92	62.14
2765	AMEX	RFV	Mon, May 1, 2017	62.36	62.36	62.00	62.09
2764	AMEX	RFV	Fri, Apr 28, 2017	63.12	63.12	62.12	62.12
2763	AMEX	RFV	Thu, Apr 27, 2017	63.35	63.35	62.97	63.10
2762	AMEX	RFV	Wed, Apr 26, 2017	62.98	63.56	62.98	63.15
2761	AMEX	RFV	Tue, Apr 25, 2017	62.67	63.05	62.67	62.89
2760	AMEX	RFV	Mon, Apr 24, 2017	62.65	62.65	62.24	62.45
2759	AMEX	RFV	Fri, Apr 21, 2017	62.13	62.13	61.59	61.81
2758	AMEX	RFV	Thu, Apr 20, 2017	61.54	62.10	61.37	61.97
2757	AMEX	RFV	Wed, Apr 19, 2017	61.82	61.84	61.28	61.28
2756	AMEX	RFV	Tue, Apr 18, 2017	61.32	61.41	60.93	61.41
2755	AMEX	RFV	Mon, Apr 17, 2017	61.10	61.57	60.95	61.57
2754	AMEX	RFV	Thu, Apr 13, 2017	61.46	61.55	60.78	60.78
2753	AMEX	RFV	Wed, Apr 12, 2017	62.14	62.14	61.50	61.54
2752	AMEX	RFV	Tue, Apr 11, 2017	61.85	62.25	61.76	62.25
2751	AMEX	RFV	Mon, Apr 10, 2017	61.67	62.51	61.66	62.01
2750	AMEX	RFV	Fri, Apr 7, 2017	61.66	61.76	61.46	61.55
2749	AMEX	RFV	Thu, Apr 6, 2017	61.16	61.96	61.16	61.67
2748	AMEX	RFV	Wed, Apr 5, 2017	61.97	62.26	61.13	61.19
2747	AMEX	RFV	Tue, Apr 4, 2017	61.77	61.80	61.53	61.59
2746	AMEX	RFV	Mon, Apr 3, 2017	62.39	62.39	61.55	61.77
2745	AMEX	RFV	Fri, Mar 31, 2017	62.45	62.63	62.35	62.35
2744	AMEX	RFV	Thu, Mar 30, 2017	61.90	62.41	61.90	62.36
2743	AMEX	RFV	Wed, Mar 29, 2017	61.26	61.89	61.26	61.88
2742	AMEX	RFV	Tue, Mar 28, 2017	60.88	61.60	60.77	61.60
2741	AMEX	RFV	Mon, Mar 27, 2017	60.36	60.89	60.02	60.89
2740	AMEX	RFV	Fri, Mar 24, 2017	61.22	61.22	60.63	60.80
2739	AMEX	RFV	Thu, Mar 23, 2017	61.05	61.45	60.88	61.01
2738	AMEX	RFV	Wed, Mar 22, 2017	60.73	60.95	60.40	60.95
2737	AMEX	RFV	Tue, Mar 21, 2017	62.37	62.37	60.96	60.96
2736	AMEX	RFV	Mon, Mar 20, 2017	62.88	62.88	62.14	62.31
2735	AMEX	RFV	Fri, Mar 17, 2017	62.80	62.91	62.64	62.82
2734	AMEX	RFV	Thu, Mar 16, 2017	63.03	63.31	62.93	62.81
2733	AMEX	RFV	Wed, Mar 15, 2017	62.12	62.92	62.12	62.92
2732	AMEX	RFV	Tue, Mar 14, 2017	62.02	62.02	61.50	61.87
2731	AMEX	RFV	Mon, Mar 13, 2017	62.34	62.47	62.05	62.11
2730	AMEX	RFV	Fri, Mar 10, 2017	62.34	62.59	62.08	62.32
2729	AMEX	RFV	Thu, Mar 9, 2017	62.30	62.57	61.77	62.09
2728	AMEX	RFV	Wed, Mar 8, 2017	62.22	62.63	62.22	62.38
2727	AMEX	RFV	Tue, Mar 7, 2017	62.86	62.86	62.32	62.32
2726	AMEX	RFV	Mon, Mar 6, 2017	63.00	63.00	62.54	62.94
2725	AMEX	RFV	Fri, Mar 3, 2017	63.50	63.54	63.18	63.44
2724	AMEX	RFV	Thu, Mar 2, 2017	63.81	63.90	63.37	63.38
2723	AMEX	RFV	Wed, Mar 1, 2017	63.60	64.29	62.80	64.11
2722	AMEX	RFV	Tue, Feb 28, 2017	63.52	63.52	62.79	62.80
2721	AMEX	RFV	Mon, Feb 27, 2017	63.49	63.88	63.49	63.85
2720	AMEX	RFV	Fri, Feb 24, 2017	63.23	63.66	63.19	63.52
2719	AMEX	RFV	Thu, Feb 23, 2017	64.25	64.29	63.60	63.76
2718	AMEX	RFV	Wed, Feb 22, 2017	64.34	64.34	63.83	63.98
2717	AMEX	RFV	Tue, Feb 21, 2017	63.90	64.23	63.90	64.23
2716	AMEX	RFV	Fri, Feb 17, 2017	63.60	63.65	63.36	63.51
2715	AMEX	RFV	Thu, Feb 16, 2017	63.96	63.97	63.42	63.74
2714	AMEX	RFV	Wed, Feb 15, 2017	64.14	64.30	63.74	64.24
2713	AMEX	RFV	Tue, Feb 14, 2017	63.75	64.21	63.68	64.11
2712	AMEX	RFV	Mon, Feb 13, 2017	64.09	64.09	63.86	63.99
2711	AMEX	RFV	Fri, Feb 10, 2017	63.66	63.91	63.52	63.82
2710	AMEX	RFV	Thu, Feb 9, 2017	62.76	63.35	62.76	63.29
2709	AMEX	RFV	Wed, Feb 8, 2017	62.62	62.62	62.16	62.54
2708	AMEX	RFV	Tue, Feb 7, 2017	63.28	63.28	62.38	62.57
2707	AMEX	RFV	Mon, Feb 6, 2017	63.41	63.41	62.87	62.93
2706	AMEX	RFV	Fri, Feb 3, 2017	63.00	63.46	62.89	63.44
2705	AMEX	RFV	Thu, Feb 2, 2017	62.45	62.73	62.36	62.51
2704	AMEX	RFV	Wed, Feb 1, 2017	63.08	63.08	62.26	62.42
2703	AMEX	RFV	Tue, Jan 31, 2017	62.08	62.63	61.88	62.56
2702	AMEX	RFV	Mon, Jan 30, 2017	62.52	62.52	61.63	62.38
2701	AMEX	RFV	Fri, Jan 27, 2017	63.12	63.12	62.70	62.82
2700	AMEX	RFV	Thu, Jan 26, 2017	63.61	63.61	63.19	63.31
2699	AMEX	RFV	Wed, Jan 25, 2017	63.47	63.66	63.30	63.64
2698	AMEX	RFV	Tue, Jan 24, 2017	62.09	63.14	62.09	63.00
2697	AMEX	RFV	Mon, Jan 23, 2017	62.05	62.05	61.68	61.86
2696	AMEX	RFV	Fri, Jan 20, 2017	61.95	62.42	61.95	62.23
2695	AMEX	RFV	Thu, Jan 19, 2017	62.39	62.54	61.61	61.86
2694	AMEX	RFV	Wed, Jan 18, 2017	62.34	62.61	62.18	62.61
2693	AMEX	RFV	Tue, Jan 17, 2017	62.16	62.68	62.02	62.28
2692	AMEX	RFV	Fri, Jan 13, 2017	62.68	63.06	62.48	62.52
2691	AMEX	RFV	Thu, Jan 12, 2017	63.05	63.05	62.00	62.58
2690	AMEX	RFV	Wed, Jan 11, 2017	62.92	63.17	62.43	63.03
2689	AMEX	RFV	Tue, Jan 10, 2017	62.42	62.84	62.23	62.67
2688	AMEX	RFV	Mon, Jan 9, 2017	62.52	62.52	62.00	62.09
2687	AMEX	RFV	Fri, Jan 6, 2017	62.65	63.02	62.64	62.64
2686	AMEX	RFV	Thu, Jan 5, 2017	63.41	63.41	62.61	63.02
2685	AMEX	RFV	Wed, Jan 4, 2017	62.43	63.64	62.43	63.57
2684	AMEX	RFV	Tue, Jan 3, 2017	62.46	62.57	61.95	62.25
2683	AMEX	RFV	Fri, Dec 30, 2016	62.59	62.59	61.54	61.72
2682	AMEX	RFV	Thu, Dec 29, 2016	62.31	62.45	62.03	62.13
2681	AMEX	RFV	Wed, Dec 28, 2016	62.96	62.96	62.06	62.20
2680	AMEX	RFV	Tue, Dec 27, 2016	62.92	63.06	62.86	62.94
2679	AMEX	RFV	Fri, Dec 23, 2016	62.62	62.79	62.58	62.66
2678	AMEX	RFV	Thu, Dec 22, 2016	63.25	63.25	62.45	62.60
2677	AMEX	RFV	Wed, Dec 21, 2016	63.65	63.65	63.32	63.35
2676	AMEX	RFV	Tue, Dec 20, 2016	63.27	63.73	63.20	63.45
2675	AMEX	RFV	Mon, Dec 19, 2016	62.99	64.22	62.75	63.03
2674	AMEX	RFV	Fri, Dec 16, 2016	63.18	63.49	62.62	62.68
2673	AMEX	RFV	Thu, Dec 15, 2016	63.00	63.38	62.82	63.12
2672	AMEX	RFV	Wed, Dec 14, 2016	63.61	63.76	62.78	62.78
2671	AMEX	RFV	Tue, Dec 13, 2016	64.00	64.00	63.20	63.80
2670	AMEX	RFV	Mon, Dec 12, 2016	64.85	65.00	63.57	63.60
2669	AMEX	RFV	Fri, Dec 9, 2016	65.03	65.03	64.31	64.53
2668	AMEX	RFV	Thu, Dec 8, 2016	64.52	64.98	64.04	64.61
2667	AMEX	RFV	Wed, Dec 7, 2016	63.28	64.10	63.21	64.07
2666	AMEX	RFV	Tue, Dec 6, 2016	62.41	63.30	62.22	63.29
2665	AMEX	RFV	Mon, Dec 5, 2016	62.11	62.50	62.07	62.42
2664	AMEX	RFV	Fri, Dec 2, 2016	61.41	61.52	61.09	61.44
2663	AMEX	RFV	Thu, Dec 1, 2016	61.59	61.79	61.16	61.35
2662	AMEX	RFV	Wed, Nov 30, 2016	61.09	61.38	60.98	61.31
2661	AMEX	RFV	Tue, Nov 29, 2016	60.01	60.56	59.29	60.29
2660	AMEX	RFV	Mon, Nov 28, 2016	61.43	61.43	60.72	60.81
2659	AMEX	RFV	Fri, Nov 25, 2016	61.48	61.57	61.25	61.52
2658	AMEX	RFV	Wed, Nov 23, 2016	60.70	61.55	60.67	61.47
2657	AMEX	RFV	Tue, Nov 22, 2016	60.21	61.07	60.21	60.96
2656	AMEX	RFV	Mon, Nov 21, 2016	59.63	60.08	59.61	60.03
2655	AMEX	RFV	Fri, Nov 18, 2016	59.85	59.85	59.41	59.51
2654	AMEX	RFV	Thu, Nov 17, 2016	59.72	59.74	59.49	59.55
2653	AMEX	RFV	Wed, Nov 16, 2016	59.34	59.34	58.98	59.28
2652	AMEX	RFV	Tue, Nov 15, 2016	59.09	59.44	58.60	59.34
2651	AMEX	RFV	Mon, Nov 14, 2016	58.62	59.00	58.52	58.99
2650	AMEX	RFV	Fri, Nov 11, 2016	56.99	57.56	56.70	57.56
2649	AMEX	RFV	Thu, Nov 10, 2016	56.82	57.45	56.50	57.01
2648	AMEX	RFV	Wed, Nov 9, 2016	53.98	56.19	53.82	56.08
2647	AMEX	RFV	Tue, Nov 8, 2016	53.59	54.29	53.59	54.14
2646	AMEX	RFV	Mon, Nov 7, 2016	53.86	54.04	53.78	53.99
2645	AMEX	RFV	Fri, Nov 4, 2016	52.60	53.22	52.48	53.22
2644	AMEX	RFV	Thu, Nov 3, 2016	52.66	52.98	52.56	52.61
2643	AMEX	RFV	Wed, Nov 2, 2016	52.61	52.94	52.33	52.60
2642	AMEX	RFV	Tue, Nov 1, 2016	53.50	53.50	52.80	52.99
2641	AMEX	RFV	Mon, Oct 31, 2016	53.21	53.60	53.21	53.60
2640	AMEX	RFV	Fri, Oct 28, 2016	53.54	53.84	53.24	53.27
2639	AMEX	RFV	Thu, Oct 27, 2016	54.24	54.24	53.42	53.45
2638	AMEX	RFV	Wed, Oct 26, 2016	53.99	54.25	53.85	54.11
2637	AMEX	RFV	Tue, Oct 25, 2016	54.89	54.89	54.12	54.15
2636	AMEX	RFV	Mon, Oct 24, 2016	55.01	55.03	54.57	54.81
2635	AMEX	RFV	Fri, Oct 21, 2016	54.63	54.84	54.18	54.78
2634	AMEX	RFV	Thu, Oct 20, 2016	54.72	54.97	54.47	54.87
2633	AMEX	RFV	Wed, Oct 19, 2016	54.55	55.23	54.54	55.00
2632	AMEX	RFV	Tue, Oct 18, 2016	54.37	54.56	54.32	54.51
2631	AMEX	RFV	Mon, Oct 17, 2016	54.39	54.50	54.20	54.20
2630	AMEX	RFV	Fri, Oct 14, 2016	54.71	54.82	54.31	54.34
2629	AMEX	RFV	Thu, Oct 13, 2016	53.73	54.44	53.73	54.31
2628	AMEX	RFV	Wed, Oct 12, 2016	54.86	55.05	54.83	54.84
2627	AMEX	RFV	Tue, Oct 11, 2016	55.25	55.25	54.62	54.81
2626	AMEX	RFV	Mon, Oct 10, 2016	55.86	55.91	55.85	55.85
2625	AMEX	RFV	Fri, Oct 7, 2016	55.32	55.32	55.32	55.32
2624	AMEX	RFV	Thu, Oct 6, 2016	55.68	55.70	55.38	55.67
2623	AMEX	RFV	Wed, Oct 5, 2016	55.26	55.93	55.26	55.75
2622	AMEX	RFV	Tue, Oct 4, 2016	55.15	55.28	54.74	54.88
2621	AMEX	RFV	Mon, Oct 3, 2016	55.41	55.41	55.06	55.06
2620	AMEX	RFV	Fri, Sep 30, 2016	55.21	55.73	54.90	55.49
2619	AMEX	RFV	Thu, Sep 29, 2016	55.36	55.36	54.97	55.21
2618	AMEX	RFV	Wed, Sep 28, 2016	54.95	55.26	54.31	55.26
2617	AMEX	RFV	Tue, Sep 27, 2016	54.02	54.40	54.02	54.40
2616	AMEX	RFV	Mon, Sep 26, 2016	54.18	54.49	53.95	54.23
2615	AMEX	RFV	Fri, Sep 23, 2016	54.99	54.99	54.39	54.50
2614	AMEX	RFV	Thu, Sep 22, 2016	55.01	55.12	54.75	55.03
2613	AMEX	RFV	Wed, Sep 21, 2016	54.00	54.35	54.00	54.35
2612	AMEX	RFV	Tue, Sep 20, 2016	53.67	53.67	53.39	53.39
2611	AMEX	RFV	Mon, Sep 19, 2016	53.34	54.18	53.34	53.88
2610	AMEX	RFV	Fri, Sep 16, 2016	52.99	53.16	52.98	53.09
2609	AMEX	RFV	Thu, Sep 15, 2016	52.88	53.50	52.88	53.29
2608	AMEX	RFV	Wed, Sep 14, 2016	53.11	53.11	52.84	52.84
2607	AMEX	RFV	Tue, Sep 13, 2016	53.88	53.88	52.79	53.10
2606	AMEX	RFV	Mon, Sep 12, 2016	53.78	54.37	53.75	54.35
2605	AMEX	RFV	Fri, Sep 9, 2016	54.96	54.96	53.86	53.87
2604	AMEX	RFV	Thu, Sep 8, 2016	55.79	55.79	55.30	55.58
2603	AMEX	RFV	Wed, Sep 7, 2016	55.35	55.74	55.35	55.73
2602	AMEX	RFV	Tue, Sep 6, 2016	54.89	55.35	54.89	55.31
2601	AMEX	RFV	Fri, Sep 2, 2016	55.13	55.13	55.04	55.11
2600	AMEX	RFV	Thu, Sep 1, 2016	54.78	54.82	54.10	54.56
2599	AMEX	RFV	Wed, Aug 31, 2016	55.34	55.34	54.60	54.95
2598	AMEX	RFV	Tue, Aug 30, 2016	55.50	55.50	55.10	55.33
2597	AMEX	RFV	Mon, Aug 29, 2016	54.94	55.70	54.94	55.54
2596	AMEX	RFV	Fri, Aug 26, 2016	55.32	55.67	54.90	55.06
2595	AMEX	RFV	Thu, Aug 25, 2016	55.03	55.42	55.00	55.24
2594	AMEX	RFV	Wed, Aug 24, 2016	55.53	55.58	55.16	55.23
2593	AMEX	RFV	Tue, Aug 23, 2016	55.90	55.90	55.80	55.80
2592	AMEX	RFV	Mon, Aug 22, 2016	55.12	55.38	54.99	55.36
2591	AMEX	RFV	Fri, Aug 19, 2016	55.39	55.43	55.13	55.39
2590	AMEX	RFV	Thu, Aug 18, 2016	55.20	55.48	55.20	55.43
2589	AMEX	RFV	Wed, Aug 17, 2016	55.03	55.03	54.68	54.88
2588	AMEX	RFV	Tue, Aug 16, 2016	55.72	55.72	55.16	55.17
2587	AMEX	RFV	Mon, Aug 15, 2016	55.09	55.73	55.09	55.65
2586	AMEX	RFV	Fri, Aug 12, 2016	55.21	55.21	54.66	54.82
2585	AMEX	RFV	Thu, Aug 11, 2016	54.94	55.38	54.81	55.22
2584	AMEX	RFV	Wed, Aug 10, 2016	55.25	55.25	54.63	54.74
2583	AMEX	RFV	Tue, Aug 9, 2016	55.52	55.52	55.05	55.15
2582	AMEX	RFV	Mon, Aug 8, 2016	55.60	55.74	55.41	55.53
2581	AMEX	RFV	Fri, Aug 5, 2016	54.91	55.54	54.91	55.44
2580	AMEX	RFV	Thu, Aug 4, 2016	54.56	54.83	54.55	54.72
2579	AMEX	RFV	Wed, Aug 3, 2016	53.82	54.68	53.82	54.56
2578	AMEX	RFV	Tue, Aug 2, 2016	54.65	54.65	53.59	53.98
2577	AMEX	RFV	Mon, Aug 1, 2016	55.29	55.29	54.56	54.64
2576	AMEX	RFV	Fri, Jul 29, 2016	55.04	55.54	54.84	55.43
2575	AMEX	RFV	Thu, Jul 28, 2016	55.11	55.24	54.99	55.20
2574	AMEX	RFV	Wed, Jul 27, 2016	55.46	55.85	54.97	55.35
2573	AMEX	RFV	Tue, Jul 26, 2016	54.87	55.22	54.73	55.22
2572	AMEX	RFV	Mon, Jul 25, 2016	54.48	54.50	54.20	54.20
2571	AMEX	RFV	Fri, Jul 22, 2016	54.09	54.60	54.06	54.44
2570	AMEX	RFV	Thu, Jul 21, 2016	54.41	54.99	54.21	54.38
2569	AMEX	RFV	Wed, Jul 20, 2016	53.79	54.22	53.75	54.12
2568	AMEX	RFV	Tue, Jul 19, 2016	54.08	54.08	53.82	53.90
2567	AMEX	RFV	Mon, Jul 18, 2016	54.00	54.45	54.00	54.40
2566	AMEX	RFV	Fri, Jul 15, 2016	54.60	54.60	54.22	54.36
2565	AMEX	RFV	Thu, Jul 14, 2016	54.40	54.56	54.14	54.23
2564	AMEX	RFV	Wed, Jul 13, 2016	54.64	54.64	53.73	54.02
2563	AMEX	RFV	Tue, Jul 12, 2016	53.96	54.35	53.84	54.21
2562	AMEX	RFV	Mon, Jul 11, 2016	53.04	53.22	53.01	53.20
2561	AMEX	RFV	Fri, Jul 8, 2016	51.87	52.63	51.87	52.50
2560	AMEX	RFV	Thu, Jul 7, 2016	51.66	51.86	50.85	51.12
2559	AMEX	RFV	Wed, Jul 6, 2016	50.43	51.10	50.42	51.10
2558	AMEX	RFV	Tue, Jul 5, 2016	50.84	50.87	50.34	50.81
2557	AMEX	RFV	Fri, Jul 1, 2016	51.55	52.23	51.55	51.96
2556	AMEX	RFV	Thu, Jun 30, 2016	50.46	51.44	50.16	51.24
2555	AMEX	RFV	Wed, Jun 29, 2016	50.13	50.35	50.04	50.23
2554	AMEX	RFV	Tue, Jun 28, 2016	49.28	49.49	48.77	49.19
2553	AMEX	RFV	Mon, Jun 27, 2016	50.17	50.17	48.26	48.36
2552	AMEX	RFV	Fri, Jun 24, 2016	51.41	51.55	50.47	50.80
2551	AMEX	RFV	Thu, Jun 23, 2016	53.10	53.38	52.97	53.30
2550	AMEX	RFV	Wed, Jun 22, 2016	52.59	52.73	52.28	52.38
2549	AMEX	RFV	Tue, Jun 21, 2016	52.25	52.48	52.07	52.48
2548	AMEX	RFV	Mon, Jun 20, 2016	52.76	53.09	52.68	52.81
2547	AMEX	RFV	Fri, Jun 17, 2016	51.71	52.11	51.71	52.11
2546	AMEX	RFV	Thu, Jun 16, 2016	51.58	51.78	50.86	51.55
2545	AMEX	RFV	Wed, Jun 15, 2016	51.70	52.33	51.70	51.92
2544	AMEX	RFV	Tue, Jun 14, 2016	51.73	51.99	51.13	51.34
2543	AMEX	RFV	Mon, Jun 13, 2016	52.53	52.70	51.91	51.96
2542	AMEX	RFV	Fri, Jun 10, 2016	52.83	53.10	52.54	52.69
2541	AMEX	RFV	Thu, Jun 9, 2016	53.63	53.71	53.35	53.57
2540	AMEX	RFV	Wed, Jun 8, 2016	53.66	54.16	53.66	53.93
2539	AMEX	RFV	Tue, Jun 7, 2016	53.24	53.75	53.24	53.62
2538	AMEX	RFV	Mon, Jun 6, 2016	53.10	53.22	53.10	53.22
2537	AMEX	RFV	Fri, Jun 3, 2016	52.05	52.24	51.81	52.24
2536	AMEX	RFV	Thu, Jun 2, 2016	51.33	51.96	51.25	51.96
2535	AMEX	RFV	Wed, Jun 1, 2016	50.65	51.55	50.61	51.44
2534	AMEX	RFV	Tue, May 31, 2016	50.99	51.56	50.99	51.27
2533	AMEX	RFV	Fri, May 27, 2016	51.09	51.09	50.63	50.84
2532	AMEX	RFV	Thu, May 26, 2016	51.29	51.32	50.84	50.94
2531	AMEX	RFV	Wed, May 25, 2016	50.68	51.07	50.60	51.07
2530	AMEX	RFV	Tue, May 24, 2016	49.88	50.31	49.88	50.17
2529	AMEX	RFV	Mon, May 23, 2016	49.65	49.67	49.34	49.63
2528	AMEX	RFV	Fri, May 20, 2016	49.29	49.64	49.29	49.57
2527	AMEX	RFV	Thu, May 19, 2016	48.60	48.99	48.60	48.99
2526	AMEX	RFV	Wed, May 18, 2016	49.50	49.71	49.13	49.13
2525	AMEX	RFV	Tue, May 17, 2016	49.95	50.53	49.58	49.69
2524	AMEX	RFV	Mon, May 16, 2016	49.57	50.42	49.57	49.98
2523	AMEX	RFV	Fri, May 13, 2016	49.77	49.99	49.15	49.23
2522	AMEX	RFV	Thu, May 12, 2016	50.00	50.01	49.71	49.92
2521	AMEX	RFV	Wed, May 11, 2016	50.58	50.91	50.36	50.49
2520	AMEX	RFV	Tue, May 10, 2016	50.53	51.17	50.53	51.17
2519	AMEX	RFV	Mon, May 9, 2016	51.00	51.00	50.16	50.16
2518	AMEX	RFV	Fri, May 6, 2016	50.65	51.29	50.65	51.06
2517	AMEX	RFV	Thu, May 5, 2016	51.66	51.66	50.74	50.87
2516	AMEX	RFV	Wed, May 4, 2016	51.41	52.10	51.04	51.34
2515	AMEX	RFV	Tue, May 3, 2016	53.00	53.00	51.23	51.67
2514	AMEX	RFV	Mon, May 2, 2016	52.34	52.99	52.14	52.93
2513	AMEX	RFV	Fri, Apr 29, 2016	52.80	52.85	52.49	52.49
2512	AMEX	RFV	Thu, Apr 28, 2016	53.38	53.76	52.80	52.86
2511	AMEX	RFV	Wed, Apr 27, 2016	53.19	53.71	52.94	53.65
2510	AMEX	RFV	Tue, Apr 26, 2016	52.62	53.07	52.33	52.99
2509	AMEX	RFV	Mon, Apr 25, 2016	53.03	53.03	52.07	52.36
2508	AMEX	RFV	Fri, Apr 22, 2016	52.79	53.40	52.79	53.06
2507	AMEX	RFV	Thu, Apr 21, 2016	53.27	53.27	52.61	52.61
2506	AMEX	RFV	Wed, Apr 20, 2016	53.00	53.59	52.91	53.34
2505	AMEX	RFV	Tue, Apr 19, 2016	52.78	53.35	52.78	53.13
2504	AMEX	RFV	Mon, Apr 18, 2016	51.86	52.61	51.86	52.52
2503	AMEX	RFV	Fri, Apr 15, 2016	52.00	52.39	51.93	52.35
2502	AMEX	RFV	Thu, Apr 14, 2016	52.34	52.34	51.95	51.96
2501	AMEX	RFV	Wed, Apr 13, 2016	51.31	52.41	51.31	52.39
2500	AMEX	RFV	Tue, Apr 12, 2016	50.39	51.05	50.24	50.97
2499	AMEX	RFV	Mon, Apr 11, 2016	50.47	50.47	50.17	50.17
2498	AMEX	RFV	Fri, Apr 8, 2016	50.15	50.27	49.87	49.91
2497	AMEX	RFV	Thu, Apr 7, 2016	50.09	50.09	49.14	49.38
2496	AMEX	RFV	Wed, Apr 6, 2016	49.69	50.23	49.60	50.09
2495	AMEX	RFV	Tue, Apr 5, 2016	50.32	50.32	50.32	49.84
2494	AMEX	RFV	Mon, Apr 4, 2016	51.23	51.23	50.24	50.32
2493	AMEX	RFV	Fri, Apr 1, 2016	50.57	51.09	50.17	51.09
2492	AMEX	RFV	Thu, Mar 31, 2016	50.89	50.97	50.88	50.94
2491	AMEX	RFV	Wed, Mar 30, 2016	51.00	51.06	50.61	51.03
2490	AMEX	RFV	Tue, Mar 29, 2016	49.80	50.27	49.50	50.57
2489	AMEX	RFV	Mon, Mar 28, 2016	50.16	50.39	49.70	50.01
2488	AMEX	RFV	Thu, Mar 24, 2016	49.26	50.07	49.21	50.01
2487	AMEX	RFV	Wed, Mar 23, 2016	50.72	50.75	49.58	49.58
2486	AMEX	RFV	Tue, Mar 22, 2016	51.00	51.12	50.99	51.02
2485	AMEX	RFV	Mon, Mar 21, 2016	50.87	51.00	50.67	50.95
2484	AMEX	RFV	Fri, Mar 18, 2016	51.14	51.56	50.84	50.84
2483	AMEX	RFV	Thu, Mar 17, 2016	50.47	51.08	50.47	50.74
2482	AMEX	RFV	Wed, Mar 16, 2016	49.20	50.09	49.20	50.03
2481	AMEX	RFV	Tue, Mar 15, 2016	49.83	49.83	49.83	49.25
2480	AMEX	RFV	Mon, Mar 14, 2016	49.64	49.95	49.40	49.88
2479	AMEX	RFV	Fri, Mar 11, 2016	48.95	48.95	48.95	49.89
2478	AMEX	RFV	Thu, Mar 10, 2016	48.93	48.93	48.93	48.95
2477	AMEX	RFV	Wed, Mar 9, 2016	48.65	48.65	48.65	48.93
2476	AMEX	RFV	Tue, Mar 8, 2016	49.96	49.96	48.62	48.65
2475	AMEX	RFV	Mon, Mar 7, 2016	49.30	50.20	49.30	50.09
2474	AMEX	RFV	Fri, Mar 4, 2016	48.66	49.80	48.66	49.29
2473	AMEX	RFV	Thu, Mar 3, 2016	47.79	48.48	47.79	48.61
2472	AMEX	RFV	Wed, Mar 2, 2016	46.28	47.37	46.28	47.37
2471	AMEX	RFV	Tue, Mar 1, 2016	45.62	46.15	45.27	46.15
2470	AMEX	RFV	Mon, Feb 29, 2016	44.96	45.57	44.95	45.35
2469	AMEX	RFV	Fri, Feb 26, 2016	45.02	45.08	44.83	45.12
2468	AMEX	RFV	Thu, Feb 25, 2016	44.25	44.48	43.94	44.48
2467	AMEX	RFV	Wed, Feb 24, 2016	42.84	44.22	42.84	44.21
2466	AMEX	RFV	Tue, Feb 23, 2016	43.95	43.95	43.72	43.86
2465	AMEX	RFV	Mon, Feb 22, 2016	44.40	44.52	44.32	44.44
2464	AMEX	RFV	Fri, Feb 19, 2016	43.04	43.56	43.04	43.56
2463	AMEX	RFV	Thu, Feb 18, 2016	44.37	44.37	43.80	44.10
2462	AMEX	RFV	Wed, Feb 17, 2016	43.18	44.28	43.14	44.07
2461	AMEX	RFV	Tue, Feb 16, 2016	42.20	42.79	41.88	42.79
2460	AMEX	RFV	Fri, Feb 12, 2016	41.23	41.93	41.22	41.93
2459	AMEX	RFV	Thu, Feb 11, 2016	40.98	41.20	40.42	40.92
2458	AMEX	RFV	Wed, Feb 10, 2016	42.03	42.28	41.63	42.28
2457	AMEX	RFV	Tue, Feb 9, 2016	41.51	42.06	41.51	41.77
2456	AMEX	RFV	Mon, Feb 8, 2016	42.09	42.09	41.45	41.90
2455	AMEX	RFV	Fri, Feb 5, 2016	43.41	43.74	42.98	42.98
2454	AMEX	RFV	Thu, Feb 4, 2016	42.99	43.85	42.99	43.68
2453	AMEX	RFV	Wed, Feb 3, 2016	41.45	42.91	41.40	42.86
2452	AMEX	RFV	Tue, Feb 2, 2016	42.78	42.78	42.13	42.25
2451	AMEX	RFV	Mon, Feb 1, 2016	43.59	43.72	43.00	43.72
2450	AMEX	RFV	Fri, Jan 29, 2016	42.43	43.85	42.43	43.85
2449	AMEX	RFV	Thu, Jan 28, 2016	42.60	42.60	42.26	42.26
2448	AMEX	RFV	Wed, Jan 27, 2016	42.18	42.84	41.97	42.17
2447	AMEX	RFV	Tue, Jan 26, 2016	40.96	42.56	40.96	42.51
2446	AMEX	RFV	Mon, Jan 25, 2016	41.73	41.88	40.82	40.88
2445	AMEX	RFV	Fri, Jan 22, 2016	41.56	42.42	41.56	41.82
2444	AMEX	RFV	Thu, Jan 21, 2016	41.27	41.67	41.21	41.28
2443	AMEX	RFV	Wed, Jan 20, 2016	40.26	41.20	39.08	40.72
2442	AMEX	RFV	Tue, Jan 19, 2016	41.96	41.96	40.65	40.95
2441	AMEX	RFV	Fri, Jan 15, 2016	41.33	41.67	40.64	41.57
2440	AMEX	RFV	Thu, Jan 14, 2016	42.05	42.68	41.43	42.61
2439	AMEX	RFV	Wed, Jan 13, 2016	43.42	43.68	41.70	41.70
2438	AMEX	RFV	Tue, Jan 12, 2016	43.84	43.84	42.39	43.15
2437	AMEX	RFV	Mon, Jan 11, 2016	43.92	43.94	43.04	43.45
2436	AMEX	RFV	Fri, Jan 8, 2016	44.14	44.16	43.78	43.78
2435	AMEX	RFV	Thu, Jan 7, 2016	45.00	45.40	44.37	44.37
2434	AMEX	RFV	Wed, Jan 6, 2016	46.70	46.70	45.82	45.89
2433	AMEX	RFV	Tue, Jan 5, 2016	47.46	47.46	46.83	47.19
2432	AMEX	RFV	Mon, Jan 4, 2016	46.91	47.41	46.64	47.41
2431	AMEX	RFV	Thu, Dec 31, 2015	47.92	48.15	47.65	47.65
2430	AMEX	RFV	Wed, Dec 30, 2015	48.41	48.74	48.09	48.09
2429	AMEX	RFV	Tue, Dec 29, 2015	48.16	48.70	48.16	48.64
2428	AMEX	RFV	Mon, Dec 28, 2015	48.70	48.70	48.04	48.16
2427	AMEX	RFV	Thu, Dec 24, 2015	49.16	49.29	48.98	49.16
2426	AMEX	RFV	Wed, Dec 23, 2015	48.49	49.09	48.42	49.09
2425	AMEX	RFV	Tue, Dec 22, 2015	47.38	48.07	47.34	47.97
2424	AMEX	RFV	Mon, Dec 21, 2015	47.08	47.30	46.89	47.29
2423	AMEX	RFV	Fri, Dec 18, 2015	47.59	47.59	46.81	46.97
2422	AMEX	RFV	Thu, Dec 17, 2015	48.98	48.98	48.10	48.11
2421	AMEX	RFV	Wed, Dec 16, 2015	48.70	48.88	48.37	48.82
2420	AMEX	RFV	Tue, Dec 15, 2015	48.04	48.56	48.04	48.50
2419	AMEX	RFV	Mon, Dec 14, 2015	48.38	48.38	47.55	47.70
2418	AMEX	RFV	Fri, Dec 11, 2015	48.82	48.92	48.42	48.47
2417	AMEX	RFV	Thu, Dec 10, 2015	49.29	49.54	49.10	49.42
2416	AMEX	RFV	Wed, Dec 9, 2015	49.26	50.07	48.99	49.07
2415	AMEX	RFV	Tue, Dec 8, 2015	49.59	49.75	49.32	49.66
2414	AMEX	RFV	Mon, Dec 7, 2015	50.77	50.77	49.90	50.05
2413	AMEX	RFV	Fri, Dec 4, 2015	50.57	51.12	50.57	51.12
2412	AMEX	RFV	Thu, Dec 3, 2015	51.26	51.37	50.60	50.75
2411	AMEX	RFV	Wed, Dec 2, 2015	52.25	52.25	51.44	51.55
2410	AMEX	RFV	Tue, Dec 1, 2015	52.08	52.26	51.94	52.26
2409	AMEX	RFV	Mon, Nov 30, 2015	52.06	52.10	51.69	51.79
2408	AMEX	RFV	Fri, Nov 27, 2015	51.98	52.10	51.72	51.94
2407	AMEX	RFV	Wed, Nov 25, 2015	51.74	52.07	51.62	51.97
2406	AMEX	RFV	Tue, Nov 24, 2015	51.15	51.92	51.00	51.90
2405	AMEX	RFV	Mon, Nov 23, 2015	51.19	51.32	51.00	51.20
2404	AMEX	RFV	Fri, Nov 20, 2015	51.27	51.27	51.00	51.00
2403	AMEX	RFV	Thu, Nov 19, 2015	51.07	51.07	50.79	50.87
2402	AMEX	RFV	Wed, Nov 18, 2015	50.49	51.01	50.45	51.01
2401	AMEX	RFV	Tue, Nov 17, 2015	50.58	50.58	50.06	50.16
2400	AMEX	RFV	Mon, Nov 16, 2015	49.60	50.39	49.60	50.39
2399	AMEX	RFV	Fri, Nov 13, 2015	49.50	49.99	49.50	49.69
2398	AMEX	RFV	Thu, Nov 12, 2015	50.96	50.96	50.06	50.06
2397	AMEX	RFV	Wed, Nov 11, 2015	51.51	51.51	51.39	51.39
2396	AMEX	RFV	Tue, Nov 10, 2015	51.53	52.00	51.53	52.00
2395	AMEX	RFV	Mon, Nov 9, 2015	52.09	52.09	51.41	51.61
2394	AMEX	RFV	Fri, Nov 6, 2015	51.98	52.21	51.80	52.16
2393	AMEX	RFV	Thu, Nov 5, 2015	52.09	52.23	51.83	52.06
2392	AMEX	RFV	Wed, Nov 4, 2015	52.39	52.39	51.90	52.02
2391	AMEX	RFV	Tue, Nov 3, 2015	51.83	52.41	51.83	52.40
2390	AMEX	RFV	Mon, Nov 2, 2015	50.85	51.86	50.85	51.75
2389	AMEX	RFV	Fri, Oct 30, 2015	50.64	51.07	50.55	50.82
2388	AMEX	RFV	Thu, Oct 29, 2015	51.07	51.07	50.83	50.83
2387	AMEX	RFV	Wed, Oct 28, 2015	50.00	51.10	49.92	51.10
2386	AMEX	RFV	Tue, Oct 27, 2015	50.05	50.20	49.59	49.73
2385	AMEX	RFV	Mon, Oct 26, 2015	50.77	50.83	50.74	50.74
2384	AMEX	RFV	Fri, Oct 23, 2015	51.10	51.17	50.82	51.12
2383	AMEX	RFV	Thu, Oct 22, 2015	50.50	51.02	50.50	50.76
2382	AMEX	RFV	Wed, Oct 21, 2015	50.87	50.87	50.34	50.34
2381	AMEX	RFV	Tue, Oct 20, 2015	50.83	51.13	50.83	51.10
2380	AMEX	RFV	Mon, Oct 19, 2015	50.87	50.87	50.65	50.70
2379	AMEX	RFV	Fri, Oct 16, 2015	50.79	50.98	50.68	50.98
2378	AMEX	RFV	Thu, Oct 15, 2015	50.85	51.08	50.85	51.08
2377	AMEX	RFV	Wed, Oct 14, 2015	50.81	51.01	50.71	50.71
2376	AMEX	RFV	Tue, Oct 13, 2015	50.92	51.58	50.92	51.17
2375	AMEX	RFV	Mon, Oct 12, 2015	51.33	51.33	51.00	51.22
2374	AMEX	RFV	Fri, Oct 9, 2015	52.14	52.14	51.57	51.68
2373	AMEX	RFV	Thu, Oct 8, 2015	51.05	51.99	51.05	51.88
2372	AMEX	RFV	Wed, Oct 7, 2015	51.00	51.10	50.44	50.98
2371	AMEX	RFV	Tue, Oct 6, 2015	50.01	50.48	50.00	50.32
2370	AMEX	RFV	Mon, Oct 5, 2015	48.84	49.98	48.84	49.94
2369	AMEX	RFV	Fri, Oct 2, 2015	47.24	48.25	46.90	48.25
2368	AMEX	RFV	Thu, Oct 1, 2015	47.86	47.96	47.32	47.56
2367	AMEX	RFV	Wed, Sep 30, 2015	47.55	47.80	47.42	47.80
2366	AMEX	RFV	Tue, Sep 29, 2015	47.00	47.48	47.00	47.20
2365	AMEX	RFV	Mon, Sep 28, 2015	47.45	47.45	47.02	47.06
2364	AMEX	RFV	Fri, Sep 25, 2015	48.69	48.74	48.10	48.29
2363	AMEX	RFV	Thu, Sep 24, 2015	48.01	48.42	47.65	48.32
2362	AMEX	RFV	Wed, Sep 23, 2015	48.60	48.74	48.21	48.21
2361	AMEX	RFV	Tue, Sep 22, 2015	48.50	48.63	48.45	48.60
2360	AMEX	RFV	Mon, Sep 21, 2015	49.39	49.63	49.28	49.28
2359	AMEX	RFV	Fri, Sep 18, 2015	49.79	49.81	49.14	49.17
2358	AMEX	RFV	Thu, Sep 17, 2015	50.93	51.22	50.74	50.74
2357	AMEX	RFV	Wed, Sep 16, 2015	50.79	50.88	50.67	50.88
2356	AMEX	RFV	Tue, Sep 15, 2015	49.75	50.11	49.61	50.11
2355	AMEX	RFV	Mon, Sep 14, 2015	49.67	49.69	49.41	49.41
2354	AMEX	RFV	Fri, Sep 11, 2015	49.40	49.72	49.40	49.72
2353	AMEX	RFV	Thu, Sep 10, 2015	50.12	50.12	49.74	49.74
2352	AMEX	RFV	Wed, Sep 9, 2015	50.72	50.79	49.57	49.57
2351	AMEX	RFV	Tue, Sep 8, 2015	49.66	50.24	49.66	50.24
2350	AMEX	RFV	Fri, Sep 4, 2015	49.16	49.22	48.92	49.14
2349	AMEX	RFV	Thu, Sep 3, 2015	49.34	50.30	49.34	49.60
2348	AMEX	RFV	Wed, Sep 2, 2015	49.48	49.48	48.73	49.17
2347	AMEX	RFV	Tue, Sep 1, 2015	49.80	49.80	48.68	48.90
2346	AMEX	RFV	Mon, Aug 31, 2015	50.08	50.75	49.97	50.57
2345	AMEX	RFV	Fri, Aug 28, 2015	49.54	50.52	49.54	50.07
2344	AMEX	RFV	Thu, Aug 27, 2015	49.46	49.79	48.76	49.43
2343	AMEX	RFV	Wed, Aug 26, 2015	47.65	48.12	46.93	48.08
2342	AMEX	RFV	Tue, Aug 25, 2015	48.59	48.79	46.71	46.71
2341	AMEX	RFV	Mon, Aug 24, 2015	48.40	49.16	31.47	47.33
2340	AMEX	RFV	Fri, Aug 21, 2015	50.13	50.26	49.38	49.45
2339	AMEX	RFV	Thu, Aug 20, 2015	51.20	51.26	50.63	50.63
2338	AMEX	RFV	Wed, Aug 19, 2015	52.02	52.02	51.33	51.61
2337	AMEX	RFV	Tue, Aug 18, 2015	52.68	52.68	52.27	52.39
2336	AMEX	RFV	Mon, Aug 17, 2015	52.14	52.61	52.11	52.61
2335	AMEX	RFV	Fri, Aug 14, 2015	52.11	52.24	52.11	52.24
2334	AMEX	RFV	Thu, Aug 13, 2015	52.11	52.16	51.97	51.99
2333	AMEX	RFV	Wed, Aug 12, 2015	52.13	52.25	51.74	52.25
2332	AMEX	RFV	Tue, Aug 11, 2015	52.51	52.69	52.29	52.65
2331	AMEX	RFV	Mon, Aug 10, 2015	52.65	52.96	52.62	52.93
2330	AMEX	RFV	Fri, Aug 7, 2015	52.15	52.15	51.73	51.73
2329	AMEX	RFV	Thu, Aug 6, 2015	51.87	52.23	51.82	52.19
2328	AMEX	RFV	Wed, Aug 5, 2015	52.00	52.27	51.67	51.94
2327	AMEX	RFV	Tue, Aug 4, 2015	51.66	52.03	51.59	51.59
2326	AMEX	RFV	Mon, Aug 3, 2015	52.06	52.06	51.50	51.59
2325	AMEX	RFV	Fri, Jul 31, 2015	52.15	52.31	52.03	52.03
2324	AMEX	RFV	Thu, Jul 30, 2015	52.37	52.37	52.04	52.14
2323	AMEX	RFV	Wed, Jul 29, 2015	51.66	52.26	51.66	52.25
2322	AMEX	RFV	Tue, Jul 28, 2015	50.75	51.49	50.71	51.42
2321	AMEX	RFV	Mon, Jul 27, 2015	51.52	51.52	50.53	50.61
2320	AMEX	RFV	Fri, Jul 24, 2015	52.04	52.04	51.25	51.32
2319	AMEX	RFV	Thu, Jul 23, 2015	52.36	52.36	51.88	51.95
2318	AMEX	RFV	Wed, Jul 22, 2015	52.08	52.27	51.87	52.16
2317	AMEX	RFV	Tue, Jul 21, 2015	52.80	52.90	52.25	52.27
2316	AMEX	RFV	Mon, Jul 20, 2015	53.08	53.08	52.71	52.71
2315	AMEX	RFV	Fri, Jul 17, 2015	53.73	53.73	53.07	53.08
2314	AMEX	RFV	Thu, Jul 16, 2015	54.02	54.02	53.71	53.79
2313	AMEX	RFV	Wed, Jul 15, 2015	54.14	54.29	53.66	53.66
2312	AMEX	RFV	Tue, Jul 14, 2015	54.00	54.38	53.96	54.38
2311	AMEX	RFV	Mon, Jul 13, 2015	53.83	53.99	53.81	53.92
2310	AMEX	RFV	Fri, Jul 10, 2015	53.59	53.70	53.58	53.70
2309	AMEX	RFV	Thu, Jul 9, 2015	53.62	53.80	53.37	53.39
2308	AMEX	RFV	Wed, Jul 8, 2015	53.64	53.64	53.00	53.09
2307	AMEX	RFV	Tue, Jul 7, 2015	53.26	53.85	52.91	53.85
2306	AMEX	RFV	Mon, Jul 6, 2015	53.76	54.29	53.45	53.70
2305	AMEX	RFV	Thu, Jul 2, 2015	54.43	54.67	54.23	54.30
2304	AMEX	RFV	Wed, Jul 1, 2015	55.65	55.65	54.13	54.28
2303	AMEX	RFV	Tue, Jun 30, 2015	55.02	55.02	54.37	54.37
2302	AMEX	RFV	Mon, Jun 29, 2015	55.22	55.45	54.58	54.61
2301	AMEX	RFV	Fri, Jun 26, 2015	55.66	55.81	55.66	55.81
2300	AMEX	RFV	Thu, Jun 25, 2015	55.91	56.00	55.60	55.64
2299	AMEX	RFV	Wed, Jun 24, 2015	56.50	56.50	56.11	56.11
2298	AMEX	RFV	Tue, Jun 23, 2015	56.34	56.61	56.34	56.61
2297	AMEX	RFV	Mon, Jun 22, 2015	56.31	56.31	55.96	56.18
2296	AMEX	RFV	Fri, Jun 19, 2015	55.86	56.02	55.86	55.92
2295	AMEX	RFV	Thu, Jun 18, 2015	56.08	56.37	56.00	56.12
2294	AMEX	RFV	Wed, Jun 17, 2015	56.34	56.34	55.92	56.09
2293	AMEX	RFV	Tue, Jun 16, 2015	55.88	56.12	55.88	56.02
2292	AMEX	RFV	Mon, Jun 15, 2015	55.90	55.90	55.29	55.70
2291	AMEX	RFV	Fri, Jun 12, 2015	56.18	56.18	56.05	56.09
2290	AMEX	RFV	Thu, Jun 11, 2015	56.60	56.60	56.33	56.46
2289	AMEX	RFV	Wed, Jun 10, 2015	55.99	56.54	55.99	56.40
2288	AMEX	RFV	Tue, Jun 9, 2015	55.63	55.71	55.56	55.56
2287	AMEX	RFV	Mon, Jun 8, 2015	55.93	55.97	55.44	55.57
2286	AMEX	RFV	Fri, Jun 5, 2015	55.44	55.93	55.44	55.93
2285	AMEX	RFV	Thu, Jun 4, 2015	55.94	55.94	55.60	55.61
2284	AMEX	RFV	Wed, Jun 3, 2015	55.89	56.55	55.88	56.32
2283	AMEX	RFV	Tue, Jun 2, 2015	55.60	56.06	55.60	55.85
2282	AMEX	RFV	Mon, Jun 1, 2015	55.91	55.91	55.15	55.38
2281	AMEX	RFV	Fri, May 29, 2015	55.86	55.86	55.42	55.68
2280	AMEX	RFV	Thu, May 28, 2015	56.23	56.23	55.75	55.99
2279	AMEX	RFV	Wed, May 27, 2015	55.93	56.19	55.65	56.19
2278	AMEX	RFV	Tue, May 26, 2015	56.71	56.71	55.70	55.78
2277	AMEX	RFV	Fri, May 22, 2015	56.92	56.92	56.57	56.79
2276	AMEX	RFV	Thu, May 21, 2015	56.60	57.06	56.60	56.94
2275	AMEX	RFV	Wed, May 20, 2015	56.50	56.77	56.48	56.76
2274	AMEX	RFV	Tue, May 19, 2015	56.88	56.88	56.39	56.52
2273	AMEX	RFV	Mon, May 18, 2015	56.48	57.00	56.48	56.96
2272	AMEX	RFV	Fri, May 15, 2015	56.61	56.61	56.31	56.51
2271	AMEX	RFV	Thu, May 14, 2015	56.57	56.88	56.39	56.62
2270	AMEX	RFV	Wed, May 13, 2015	56.32	56.59	56.28	56.41
2269	AMEX	RFV	Tue, May 12, 2015	56.02	56.37	55.83	56.30
2268	AMEX	RFV	Mon, May 11, 2015	56.17	56.40	56.17	56.26
2267	AMEX	RFV	Fri, May 8, 2015	55.88	56.23	55.80	56.21
2266	AMEX	RFV	Thu, May 7, 2015	55.69	55.69	55.50	55.50
2265	AMEX	RFV	Wed, May 6, 2015	55.67	55.97	55.56	55.58
2264	AMEX	RFV	Tue, May 5, 2015	56.45	56.45	55.65	55.70
2263	AMEX	RFV	Mon, May 4, 2015	56.42	56.45	56.18	56.32
2262	AMEX	RFV	Fri, May 1, 2015	55.98	56.14	55.80	56.14
2261	AMEX	RFV	Thu, Apr 30, 2015	55.92	56.13	55.45	55.69
2260	AMEX	RFV	Wed, Apr 29, 2015	55.78	56.28	55.70	56.23
2259	AMEX	RFV	Tue, Apr 28, 2015	55.60	56.04	55.49	56.03
2258	AMEX	RFV	Mon, Apr 27, 2015	56.02	56.02	55.41	55.41
2257	AMEX	RFV	Fri, Apr 24, 2015	55.96	55.96	55.56	55.56
2256	AMEX	RFV	Thu, Apr 23, 2015	55.45	55.97	55.45	55.94
2255	AMEX	RFV	Wed, Apr 22, 2015	55.28	55.46	54.98	55.46
2254	AMEX	RFV	Tue, Apr 21, 2015	55.89	55.89	55.21	55.25
2253	AMEX	RFV	Mon, Apr 20, 2015	55.61	55.79	55.50	55.71
2252	AMEX	RFV	Fri, Apr 17, 2015	55.35	55.38	55.11	55.30
2251	AMEX	RFV	Thu, Apr 16, 2015	56.13	56.56	56.12	56.22
2250	AMEX	RFV	Wed, Apr 15, 2015	56.25	56.85	56.10	56.85
2249	AMEX	RFV	Tue, Apr 14, 2015	55.74	55.87	55.35	55.81
2248	AMEX	RFV	Mon, Apr 13, 2015	55.86	55.86	55.60	55.60
2247	AMEX	RFV	Fri, Apr 10, 2015	55.62	55.71	55.57	55.71
2246	AMEX	RFV	Thu, Apr 9, 2015	55.15	55.62	55.15	55.56
2245	AMEX	RFV	Wed, Apr 8, 2015	55.31	55.54	55.20	55.27
2244	AMEX	RFV	Tue, Apr 7, 2015	55.45	55.70	55.34	55.34
2243	AMEX	RFV	Mon, Apr 6, 2015	54.46	55.69	54.46	55.64
2242	AMEX	RFV	Thu, Apr 2, 2015	54.45	55.06	54.45	54.83
2241	AMEX	RFV	Wed, Apr 1, 2015	54.74	54.74	54.40	54.58
2240	AMEX	RFV	Tue, Mar 31, 2015	54.75	54.85	54.59	54.72
2239	AMEX	RFV	Mon, Mar 30, 2015	54.17	55.07	54.17	55.05
2238	AMEX	RFV	Fri, Mar 27, 2015	53.66	53.91	53.66	53.91
2237	AMEX	RFV	Thu, Mar 26, 2015	54.19	54.19	53.84	53.97
2236	AMEX	RFV	Wed, Mar 25, 2015	55.02	55.02	54.32	54.32
2235	AMEX	RFV	Tue, Mar 24, 2015	54.66	54.85	54.60	54.77
2234	AMEX	RFV	Mon, Mar 23, 2015	54.58	55.06	54.58	54.80
2233	AMEX	RFV	Fri, Mar 20, 2015	54.03	54.58	54.03	54.55
2232	AMEX	RFV	Thu, Mar 19, 2015	54.14	54.38	53.94	54.15
2231	AMEX	RFV	Wed, Mar 18, 2015	53.47	54.71	53.47	54.56
2230	AMEX	RFV	Tue, Mar 17, 2015	53.26	53.77	53.26	53.65
2229	AMEX	RFV	Mon, Mar 16, 2015	53.37	53.60	53.26	53.54
2228	AMEX	RFV	Fri, Mar 13, 2015	53.40	53.40	52.77	53.26
2227	AMEX	RFV	Thu, Mar 12, 2015	53.52	53.63	53.41	53.63
2226	AMEX	RFV	Wed, Mar 11, 2015	52.85	53.05	52.70	53.05
2225	AMEX	RFV	Tue, Mar 10, 2015	53.21	53.21	52.82	52.82
2224	AMEX	RFV	Mon, Mar 9, 2015	53.75	53.91	53.64	53.66
2223	AMEX	RFV	Fri, Mar 6, 2015	54.15	54.36	53.70	53.72
2222	AMEX	RFV	Thu, Mar 5, 2015	54.68	54.68	54.07	54.33
2221	AMEX	RFV	Wed, Mar 4, 2015	54.46	54.46	54.00	54.38
2220	AMEX	RFV	Tue, Mar 3, 2015	54.64	54.87	54.60	54.65
2219	AMEX	RFV	Mon, Mar 2, 2015	54.87	54.95	54.56	54.83
2218	AMEX	RFV	Fri, Feb 27, 2015	55.24	55.24	54.96	54.96
2217	AMEX	RFV	Thu, Feb 26, 2015	55.43	55.44	55.10	55.26
2216	AMEX	RFV	Wed, Feb 25, 2015	55.50	55.54	55.29	55.41
2215	AMEX	RFV	Tue, Feb 24, 2015	55.40	55.50	55.14	55.38
2214	AMEX	RFV	Mon, Feb 23, 2015	55.31	55.31	54.87	55.09
2213	AMEX	RFV	Fri, Feb 20, 2015	54.95	55.33	54.72	55.20
2212	AMEX	RFV	Thu, Feb 19, 2015	54.91	55.35	54.66	55.20
2211	AMEX	RFV	Wed, Feb 18, 2015	55.18	55.40	55.10	55.13
2210	AMEX	RFV	Tue, Feb 17, 2015	55.32	55.32	54.82	55.22
2209	AMEX	RFV	Fri, Feb 13, 2015	54.62	55.27	54.62	55.25
2208	AMEX	RFV	Thu, Feb 12, 2015	54.11	54.58	54.11	54.56
2207	AMEX	RFV	Wed, Feb 11, 2015	53.78	54.02	53.60	53.83
2206	AMEX	RFV	Tue, Feb 10, 2015	54.16	54.16	53.53	53.92
2205	AMEX	RFV	Mon, Feb 9, 2015	53.86	54.23	53.86	54.05
2204	AMEX	RFV	Fri, Feb 6, 2015	53.82	54.15	53.76	53.82
2203	AMEX	RFV	Thu, Feb 5, 2015	53.04	53.58	52.91	53.51
2202	AMEX	RFV	Wed, Feb 4, 2015	52.95	53.15	52.59	52.81
2201	AMEX	RFV	Tue, Feb 3, 2015	52.09	53.28	52.09	53.27
2200	AMEX	RFV	Mon, Feb 2, 2015	51.32	51.84	50.80	51.80
2199	AMEX	RFV	Fri, Jan 30, 2015	51.13	51.58	50.66	51.01
2198	AMEX	RFV	Thu, Jan 29, 2015	50.92	51.31	50.38	51.31
2197	AMEX	RFV	Wed, Jan 28, 2015	52.36	52.36	50.99	50.99
2196	AMEX	RFV	Tue, Jan 27, 2015	51.79	52.23	51.61	52.04
2195	AMEX	RFV	Mon, Jan 26, 2015	51.40	52.31	51.07	52.27
2194	AMEX	RFV	Fri, Jan 23, 2015	51.94	51.94	51.46	51.50
2193	AMEX	RFV	Thu, Jan 22, 2015	51.58	52.00	50.69	52.00
2192	AMEX	RFV	Wed, Jan 21, 2015	50.20	51.10	50.20	51.03
2191	AMEX	RFV	Tue, Jan 20, 2015	50.91	50.96	50.08	50.42
2190	AMEX	RFV	Fri, Jan 16, 2015	49.87	50.85	49.87	50.81
2189	AMEX	RFV	Thu, Jan 15, 2015	50.64	50.74	49.95	50.00
2188	AMEX	RFV	Wed, Jan 14, 2015	50.54	50.91	50.05	50.87
2187	AMEX	RFV	Tue, Jan 13, 2015	51.87	52.46	50.83	51.30
2186	AMEX	RFV	Mon, Jan 12, 2015	52.29	52.29	51.37	51.50
2185	AMEX	RFV	Fri, Jan 9, 2015	53.26	53.26	52.17	52.35
2184	AMEX	RFV	Thu, Jan 8, 2015	52.97	53.16	52.62	53.06
2183	AMEX	RFV	Wed, Jan 7, 2015	52.37	52.95	51.77	52.25
2182	AMEX	RFV	Tue, Jan 6, 2015	52.79	52.79	51.47	51.85
2181	AMEX	RFV	Mon, Jan 5, 2015	54.01	54.01	52.53	52.64
2180	AMEX	RFV	Fri, Jan 2, 2015	54.63	54.63	53.79	54.19
2179	AMEX	RFV	Wed, Dec 31, 2014	55.11	55.11	54.36	54.36
2178	AMEX	RFV	Tue, Dec 30, 2014	54.85	55.12	54.75	54.93
2177	AMEX	RFV	Mon, Dec 29, 2014	54.71	55.20	54.71	55.00
2176	AMEX	RFV	Fri, Dec 26, 2014	54.68	54.86	54.55	54.55
2175	AMEX	RFV	Wed, Dec 24, 2014	54.47	54.55	54.19	54.55
2174	AMEX	RFV	Tue, Dec 23, 2014	54.27	54.62	54.27	54.53
2173	AMEX	RFV	Mon, Dec 22, 2014	53.99	54.12	53.84	53.96
2172	AMEX	RFV	Fri, Dec 19, 2014	53.84	54.18	53.73	54.03
2171	AMEX	RFV	Thu, Dec 18, 2014	53.61	54.06	53.44	54.06
2170	AMEX	RFV	Wed, Dec 17, 2014	52.06	52.94	51.95	52.94
2169	AMEX	RFV	Tue, Dec 16, 2014	51.81	52.34	51.07	52.15
2168	AMEX	RFV	Mon, Dec 15, 2014	52.66	52.76	51.78	51.99
2167	AMEX	RFV	Fri, Dec 12, 2014	52.77	52.83	52.22	52.22
2166	AMEX	RFV	Thu, Dec 11, 2014	53.12	53.70	53.12	53.38
2165	AMEX	RFV	Wed, Dec 10, 2014	53.75	53.75	52.91	52.91
2164	AMEX	RFV	Tue, Dec 9, 2014	53.19	53.88	53.10	53.88
2163	AMEX	RFV	Mon, Dec 8, 2014	53.92	54.23	53.56	53.65
2162	AMEX	RFV	Fri, Dec 5, 2014	54.07	54.17	53.91	53.91
2161	AMEX	RFV	Thu, Dec 4, 2014	54.19	54.19	53.88	53.92
2160	AMEX	RFV	Wed, Dec 3, 2014	53.51	54.21	53.51	54.16
2159	AMEX	RFV	Tue, Dec 2, 2014	53.34	53.48	53.21	53.40
2158	AMEX	RFV	Mon, Dec 1, 2014	54.00	54.00	52.91	52.93
2157	AMEX	RFV	Fri, Nov 28, 2014	54.13	54.13	53.65	53.65
2156	AMEX	RFV	Wed, Nov 26, 2014	54.29	54.29	53.97	54.00
2155	AMEX	RFV	Tue, Nov 25, 2014	54.04	54.29	54.00	54.18
2154	AMEX	RFV	Mon, Nov 24, 2014	54.08	54.14	53.90	54.03
2153	AMEX	RFV	Fri, Nov 21, 2014	54.24	54.24	53.76	53.88
2152	AMEX	RFV	Thu, Nov 20, 2014	53.15	53.61	53.15	53.61
2151	AMEX	RFV	Wed, Nov 19, 2014	53.10	53.26	52.93	53.15
2150	AMEX	RFV	Tue, Nov 18, 2014	53.01	53.63	53.01	53.40
2149	AMEX	RFV	Mon, Nov 17, 2014	52.96	53.17	52.91	53.00
2148	AMEX	RFV	Fri, Nov 14, 2014	53.21	53.22	53.03	53.03
2147	AMEX	RFV	Thu, Nov 13, 2014	53.26	53.43	53.26	53.30
2146	AMEX	RFV	Wed, Nov 12, 2014	52.94	53.43	52.82	53.42
2145	AMEX	RFV	Tue, Nov 11, 2014	53.26	53.34	53.05	53.11
2144	AMEX	RFV	Mon, Nov 10, 2014	53.06	53.39	53.06	53.13
2143	AMEX	RFV	Fri, Nov 7, 2014	52.96	53.22	52.96	53.05
2142	AMEX	RFV	Thu, Nov 6, 2014	52.79	53.02	52.70	53.02
2141	AMEX	RFV	Wed, Nov 5, 2014	52.90	52.90	52.32	52.58
2140	AMEX	RFV	Tue, Nov 4, 2014	52.44	52.60	52.22	52.40
2139	AMEX	RFV	Mon, Nov 3, 2014	52.90	52.90	52.38	52.55
2138	AMEX	RFV	Fri, Oct 31, 2014	52.62	52.77	52.20	52.75
2137	AMEX	RFV	Thu, Oct 30, 2014	51.76	52.16	51.66	51.87
2136	AMEX	RFV	Wed, Oct 29, 2014	52.00	52.26	51.61	51.82
2135	AMEX	RFV	Tue, Oct 28, 2014	51.35	51.97	51.35	51.97
2134	AMEX	RFV	Mon, Oct 27, 2014	51.25	51.25	50.84	50.96
2133	AMEX	RFV	Fri, Oct 24, 2014	51.31	51.31	50.91	51.27
2132	AMEX	RFV	Thu, Oct 23, 2014	51.15	51.54	51.09	51.22
2131	AMEX	RFV	Wed, Oct 22, 2014	51.18	51.35	50.52	50.52
2130	AMEX	RFV	Tue, Oct 21, 2014	50.19	51.06	50.19	50.96
2129	AMEX	RFV	Mon, Oct 20, 2014	49.25	49.82	49.23	49.76
2128	AMEX	RFV	Fri, Oct 17, 2014	49.48	49.68	49.12	49.34
2127	AMEX	RFV	Thu, Oct 16, 2014	47.57	48.96	47.28	48.96
2126	AMEX	RFV	Wed, Oct 15, 2014	47.84	48.61	47.15	48.30
2125	AMEX	RFV	Tue, Oct 14, 2014	48.01	48.85	48.01	48.46
2124	AMEX	RFV	Mon, Oct 13, 2014	48.65	48.83	47.95	47.95
2123	AMEX	RFV	Fri, Oct 10, 2014	49.48	49.48	48.50	48.50
2122	AMEX	RFV	Thu, Oct 9, 2014	50.53	50.53	49.47	49.55
2121	AMEX	RFV	Wed, Oct 8, 2014	49.90	50.61	49.48	50.58
2120	AMEX	RFV	Tue, Oct 7, 2014	50.41	50.60	49.93	49.94
2119	AMEX	RFV	Mon, Oct 6, 2014	51.04	51.04	50.59	50.61
2118	AMEX	RFV	Fri, Oct 3, 2014	50.83	50.94	50.62	50.84
2117	AMEX	RFV	Thu, Oct 2, 2014	50.01	50.55	49.69	50.44
2116	AMEX	RFV	Wed, Oct 1, 2014	50.94	50.94	50.11	50.17
2115	AMEX	RFV	Tue, Sep 30, 2014	51.72	51.72	51.10	51.10
2114	AMEX	RFV	Mon, Sep 29, 2014	51.40	51.78	51.40	51.66
2113	AMEX	RFV	Fri, Sep 26, 2014	51.10	51.89	51.10	51.85
2112	AMEX	RFV	Thu, Sep 25, 2014	52.20	52.20	51.46	51.57
2111	AMEX	RFV	Wed, Sep 24, 2014	51.83	52.28	51.77	52.28
2110	AMEX	RFV	Tue, Sep 23, 2014	52.45	52.56	52.08	52.08
2109	AMEX	RFV	Mon, Sep 22, 2014	53.43	53.43	52.65	52.70
2108	AMEX	RFV	Fri, Sep 19, 2014	54.23	54.23	53.36	53.40
2107	AMEX	RFV	Thu, Sep 18, 2014	54.13	54.15	53.98	54.01
2106	AMEX	RFV	Wed, Sep 17, 2014	54.12	54.18	53.85	53.94
2105	AMEX	RFV	Tue, Sep 16, 2014	53.65	54.13	53.37	53.87
2104	AMEX	RFV	Mon, Sep 15, 2014	54.05	54.05	53.65	53.68
2103	AMEX	RFV	Fri, Sep 12, 2014	54.55	54.55	53.87	53.93
2102	AMEX	RFV	Thu, Sep 11, 2014	53.96	54.50	53.96	54.48
2101	AMEX	RFV	Wed, Sep 10, 2014	54.19	54.19	53.78	54.18
2100	AMEX	RFV	Tue, Sep 9, 2014	54.27	54.34	54.08	54.10
2099	AMEX	RFV	Mon, Sep 8, 2014	54.48	54.48	54.30	54.34
2098	AMEX	RFV	Fri, Sep 5, 2014	54.46	54.51	54.34	54.49
2097	AMEX	RFV	Thu, Sep 4, 2014	55.00	55.00	54.50	54.50
2096	AMEX	RFV	Wed, Sep 3, 2014	55.17	55.17	54.65	54.70
2095	AMEX	RFV	Tue, Sep 2, 2014	54.97	55.02	54.66	54.88
2094	AMEX	RFV	Fri, Aug 29, 2014	54.59	54.78	54.50	54.72
2093	AMEX	RFV	Thu, Aug 28, 2014	54.51	54.55	54.25	54.50
2092	AMEX	RFV	Wed, Aug 27, 2014	54.54	54.67	54.54	54.59
2091	AMEX	RFV	Tue, Aug 26, 2014	54.47	54.67	54.36	54.59
2090	AMEX	RFV	Mon, Aug 25, 2014	54.46	54.46	54.10	54.23
2089	AMEX	RFV	Fri, Aug 22, 2014	54.09	54.16	53.95	54.13
2088	AMEX	RFV	Thu, Aug 21, 2014	53.93	54.06	53.72	54.02
2087	AMEX	RFV	Wed, Aug 20, 2014	53.84	54.00	53.71	54.00
2086	AMEX	RFV	Tue, Aug 19, 2014	53.60	53.88	53.60	53.86
2085	AMEX	RFV	Mon, Aug 18, 2014	53.39	53.48	53.27	53.47
2084	AMEX	RFV	Fri, Aug 15, 2014	53.16	53.16	52.55	52.88
2083	AMEX	RFV	Thu, Aug 14, 2014	52.74	52.96	52.68	52.93
2082	AMEX	RFV	Wed, Aug 13, 2014	52.39	52.72	52.18	52.60
2081	AMEX	RFV	Tue, Aug 12, 2014	52.06	52.40	52.04	52.17
2080	AMEX	RFV	Mon, Aug 11, 2014	52.30	52.46	52.06	52.17
2079	AMEX	RFV	Fri, Aug 8, 2014	51.56	52.07	51.41	52.00
2078	AMEX	RFV	Thu, Aug 7, 2014	52.14	52.14	51.47	51.55
2077	AMEX	RFV	Wed, Aug 6, 2014	51.43	52.05	51.41	51.79
2076	AMEX	RFV	Tue, Aug 5, 2014	51.42	51.93	51.34	51.57
2075	AMEX	RFV	Mon, Aug 4, 2014	51.51	51.79	50.80	51.68
2074	AMEX	RFV	Fri, Aug 1, 2014	51.52	51.65	50.99	51.45
2073	AMEX	RFV	Thu, Jul 31, 2014	52.55	52.55	51.45	51.58
2072	AMEX	RFV	Wed, Jul 30, 2014	52.79	52.84	52.45	52.64
2071	AMEX	RFV	Tue, Jul 29, 2014	53.11	53.15	52.72	52.72
2070	AMEX	RFV	Mon, Jul 28, 2014	52.96	52.96	52.65	52.91
2069	AMEX	RFV	Fri, Jul 25, 2014	53.28	53.28	52.95	52.96
2068	AMEX	RFV	Thu, Jul 24, 2014	53.53	53.53	53.48	53.48
2067	AMEX	RFV	Wed, Jul 23, 2014	53.30	53.51	53.30	53.49
2066	AMEX	RFV	Tue, Jul 22, 2014	53.57	53.65	53.47	53.52
2065	AMEX	RFV	Mon, Jul 21, 2014	53.28	53.36	53.02	53.26
2064	AMEX	RFV	Fri, Jul 18, 2014	53.05	53.55	53.01	53.39
2063	AMEX	RFV	Thu, Jul 17, 2014	53.27	53.46	52.89	52.89
2062	AMEX	RFV	Wed, Jul 16, 2014	53.71	53.85	53.26	53.38
2061	AMEX	RFV	Tue, Jul 15, 2014	53.38	53.66	53.20	53.42
2060	AMEX	RFV	Mon, Jul 14, 2014	53.55	53.58	53.37	53.45
2059	AMEX	RFV	Fri, Jul 11, 2014	53.31	53.31	52.93	53.09
2058	AMEX	RFV	Thu, Jul 10, 2014	52.91	53.40	52.76	53.40
2057	AMEX	RFV	Wed, Jul 9, 2014	53.83	53.83	53.45	53.59
2056	AMEX	RFV	Tue, Jul 8, 2014	53.72	53.96	53.22	53.49
2055	AMEX	RFV	Mon, Jul 7, 2014	54.48	54.78	53.88	53.90
2054	AMEX	RFV	Thu, Jul 3, 2014	54.27	54.46	54.18	54.40
2053	AMEX	RFV	Wed, Jul 2, 2014	54.14	54.15	53.94	53.94
2052	AMEX	RFV	Tue, Jul 1, 2014	54.00	54.55	54.00	54.20
2051	AMEX	RFV	Mon, Jun 30, 2014	53.67	53.77	53.45	53.68
2050	AMEX	RFV	Fri, Jun 27, 2014	53.20	53.65	53.20	53.63
2049	AMEX	RFV	Thu, Jun 26, 2014	53.11	53.33	53.11	53.33
2048	AMEX	RFV	Wed, Jun 25, 2014	53.02	53.37	52.79	53.37
2047	AMEX	RFV	Tue, Jun 24, 2014	53.43	53.81	53.20	53.20
2046	AMEX	RFV	Mon, Jun 23, 2014	53.81	53.82	53.50	53.53
2045	AMEX	RFV	Fri, Jun 20, 2014	53.70	53.70	53.55	53.67
2044	AMEX	RFV	Thu, Jun 19, 2014	53.69	53.75	53.59	53.75
2043	AMEX	RFV	Wed, Jun 18, 2014	53.52	53.79	53.40	53.76
2042	AMEX	RFV	Tue, Jun 17, 2014	53.17	53.79	53.01	53.51
2041	AMEX	RFV	Mon, Jun 16, 2014	53.18	53.22	52.96	53.00
2040	AMEX	RFV	Fri, Jun 13, 2014	53.01	53.30	52.98	53.26
2039	AMEX	RFV	Thu, Jun 12, 2014	53.72	53.72	52.91	53.05
2038	AMEX	RFV	Wed, Jun 11, 2014	53.54	53.54	53.21	53.26
2037	AMEX	RFV	Tue, Jun 10, 2014	53.70	53.72	53.53	53.72
2036	AMEX	RFV	Mon, Jun 9, 2014	53.57	53.88	53.53	53.65
2035	AMEX	RFV	Fri, Jun 6, 2014	53.26	53.57	53.26	53.48
2034	AMEX	RFV	Thu, Jun 5, 2014	52.82	53.12	52.46	53.11
2033	AMEX	RFV	Wed, Jun 4, 2014	52.05	52.62	52.05	52.46
2032	AMEX	RFV	Tue, Jun 3, 2014	52.08	52.17	51.95	52.13
2031	AMEX	RFV	Mon, Jun 2, 2014	52.25	52.25	51.83	52.04
2030	AMEX	RFV	Fri, May 30, 2014	52.17	52.17	51.87	51.87
2029	AMEX	RFV	Thu, May 29, 2014	51.88	51.98	51.58	51.92
2028	AMEX	RFV	Wed, May 28, 2014	51.92	51.92	51.49	51.75
2027	AMEX	RFV	Tue, May 27, 2014	51.83	51.99	51.71	51.77
2026	AMEX	RFV	Fri, May 23, 2014	51.23	51.55	51.14	51.50
2025	AMEX	RFV	Thu, May 22, 2014	51.06	51.22	51.00	51.17
2024	AMEX	RFV	Wed, May 21, 2014	51.01	51.01	50.63	50.86
2023	AMEX	RFV	Tue, May 20, 2014	51.14	51.14	50.39	50.72
2022	AMEX	RFV	Mon, May 19, 2014	50.80	51.13	50.64	51.12
2021	AMEX	RFV	Fri, May 16, 2014	50.60	50.85	50.47	50.82
2020	AMEX	RFV	Thu, May 15, 2014	50.98	50.98	50.22	50.69
2019	AMEX	RFV	Wed, May 14, 2014	51.61	51.61	51.14	51.14
2018	AMEX	RFV	Tue, May 13, 2014	51.75	51.93	51.73	51.73
2017	AMEX	RFV	Mon, May 12, 2014	51.48	51.88	51.48	51.88
2016	AMEX	RFV	Fri, May 9, 2014	50.87	50.90	50.54	50.90
2015	AMEX	RFV	Thu, May 8, 2014	51.14	51.59	50.84	50.84
2014	AMEX	RFV	Wed, May 7, 2014	50.72	51.04	50.50	51.04
2013	AMEX	RFV	Tue, May 6, 2014	51.06	51.06	50.62	50.62
2012	AMEX	RFV	Mon, May 5, 2014	50.97	51.14	50.57	51.00
2011	AMEX	RFV	Fri, May 2, 2014	51.19	51.57	51.19	51.23
2010	AMEX	RFV	Thu, May 1, 2014	50.91	51.47	50.91	51.24
2009	AMEX	RFV	Wed, Apr 30, 2014	50.54	51.07	50.53	50.98
2008	AMEX	RFV	Tue, Apr 29, 2014	51.03	51.23	50.72	50.72
2007	AMEX	RFV	Mon, Apr 28, 2014	51.28	51.28	50.37	50.82
2006	AMEX	RFV	Fri, Apr 25, 2014	51.07	51.16	50.79	50.82
2005	AMEX	RFV	Thu, Apr 24, 2014	51.59	51.59	51.04	51.34
2004	AMEX	RFV	Wed, Apr 23, 2014	51.47	51.59	51.40	51.53
2003	AMEX	RFV	Tue, Apr 22, 2014	51.00	51.50	51.00	51.40
2002	AMEX	RFV	Mon, Apr 21, 2014	51.06	51.06	50.79	50.92
2001	AMEX	RFV	Thu, Apr 17, 2014	50.85	51.04	50.75	50.91
2000	AMEX	RFV	Wed, Apr 16, 2014	51.03	51.03	50.61	50.88
1999	AMEX	RFV	Tue, Apr 15, 2014	50.40	50.45	49.74	50.45
1998	AMEX	RFV	Mon, Apr 14, 2014	50.18	50.36	50.05	50.13
1997	AMEX	RFV	Fri, Apr 11, 2014	50.04	50.42	49.69	49.82
1996	AMEX	RFV	Thu, Apr 10, 2014	51.29	51.35	50.43	50.56
1995	AMEX	RFV	Wed, Apr 9, 2014	50.84	51.37	50.84	51.30
1994	AMEX	RFV	Tue, Apr 8, 2014	50.40	50.88	50.25	50.88
1993	AMEX	RFV	Mon, Apr 7, 2014	51.21	51.21	50.34	50.60
1992	AMEX	RFV	Fri, Apr 4, 2014	52.46	52.46	51.19	51.22
1991	AMEX	RFV	Thu, Apr 3, 2014	52.25	52.25	51.80	51.97
1990	AMEX	RFV	Wed, Apr 2, 2014	51.96	52.08	51.75	52.07
1989	AMEX	RFV	Tue, Apr 1, 2014	51.54	51.73	51.44	51.73
1988	AMEX	RFV	Mon, Mar 31, 2014	50.83	51.36	50.78	51.36
1987	AMEX	RFV	Fri, Mar 28, 2014	50.77	50.81	50.46	50.46
1986	AMEX	RFV	Thu, Mar 27, 2014	50.36	50.51	50.10	50.14
1985	AMEX	RFV	Wed, Mar 26, 2014	51.30	51.30	50.50	50.55
1984	AMEX	RFV	Tue, Mar 25, 2014	50.96	51.16	50.71	50.90
1983	AMEX	RFV	Mon, Mar 24, 2014	51.27	51.27	50.70	50.94
1982	AMEX	RFV	Fri, Mar 21, 2014	51.21	51.60	50.97	50.97
1981	AMEX	RFV	Thu, Mar 20, 2014	50.75	51.11	50.75	51.02
1980	AMEX	RFV	Wed, Mar 19, 2014	51.24	51.25	50.68	50.90
1979	AMEX	RFV	Tue, Mar 18, 2014	50.70	51.20	50.70	51.16
1978	AMEX	RFV	Mon, Mar 17, 2014	50.45	50.69	50.44	50.60
1977	AMEX	RFV	Fri, Mar 14, 2014	50.33	50.37	50.13	50.15
1976	AMEX	RFV	Thu, Mar 13, 2014	50.66	50.66	49.93	50.10
1975	AMEX	RFV	Wed, Mar 12, 2014	50.30	50.57	50.30	50.53
1974	AMEX	RFV	Tue, Mar 11, 2014	51.07	51.07	50.45	50.48
1973	AMEX	RFV	Mon, Mar 10, 2014	51.10	51.24	50.87	51.05
1972	AMEX	RFV	Fri, Mar 7, 2014	51.50	51.50	51.10	51.19
1971	AMEX	RFV	Thu, Mar 6, 2014	50.91	51.09	50.85	50.93
1970	AMEX	RFV	Wed, Mar 5, 2014	50.88	50.91	50.76	50.79
1969	AMEX	RFV	Tue, Mar 4, 2014	50.86	51.05	50.86	50.98
1968	AMEX	RFV	Mon, Mar 3, 2014	50.93	50.93	49.95	50.20
1967	AMEX	RFV	Fri, Feb 28, 2014	50.70	50.86	50.67	50.83
1966	AMEX	RFV	Thu, Feb 27, 2014	50.12	50.43	50.00	50.42
1965	AMEX	RFV	Wed, Feb 26, 2014	50.25	50.36	50.00	50.05
1964	AMEX	RFV	Tue, Feb 25, 2014	49.81	50.00	49.79	49.85
1963	AMEX	RFV	Mon, Feb 24, 2014	49.95	50.27	49.85	49.85
1962	AMEX	RFV	Fri, Feb 21, 2014	50.42	50.42	49.79	49.89
1961	AMEX	RFV	Thu, Feb 20, 2014	49.55	49.76	49.33	49.76
1960	AMEX	RFV	Wed, Feb 19, 2014	49.84	50.01	49.43	49.43
1959	AMEX	RFV	Tue, Feb 18, 2014	49.78	49.93	49.55	49.93
1958	AMEX	RFV	Fri, Feb 14, 2014	49.33	49.75	49.33	49.75
1957	AMEX	RFV	Thu, Feb 13, 2014	48.44	49.12	48.36	49.12
1956	AMEX	RFV	Wed, Feb 12, 2014	48.95	49.13	48.73	48.78
1955	AMEX	RFV	Tue, Feb 11, 2014	48.22	48.87	48.20	48.83
1954	AMEX	RFV	Mon, Feb 10, 2014	48.11	48.32	47.99	48.25
1953	AMEX	RFV	Fri, Feb 7, 2014	48.22	48.34	48.04	48.22
1952	AMEX	RFV	Thu, Feb 6, 2014	47.39	47.83	47.39	47.79
1951	AMEX	RFV	Wed, Feb 5, 2014	47.39	47.40	46.95	47.29
1950	AMEX	RFV	Tue, Feb 4, 2014	47.24	47.71	47.10	47.52
1949	AMEX	RFV	Mon, Feb 3, 2014	48.82	48.87	47.12	47.22
1948	AMEX	RFV	Fri, Jan 31, 2014	48.74	49.34	48.74	49.15
1947	AMEX	RFV	Thu, Jan 30, 2014	49.04	49.41	48.89	49.23
1946	AMEX	RFV	Wed, Jan 29, 2014	48.97	49.22	48.65	48.70
1945	AMEX	RFV	Tue, Jan 28, 2014	49.10	49.36	49.05	49.21
1944	AMEX	RFV	Mon, Jan 27, 2014	49.54	49.60	48.82	49.24
1943	AMEX	RFV	Fri, Jan 24, 2014	50.50	50.50	49.46	49.50
1942	AMEX	RFV	Thu, Jan 23, 2014	51.06	51.06	50.60	50.72
1941	AMEX	RFV	Wed, Jan 22, 2014	51.23	51.36	51.16	51.31
1940	AMEX	RFV	Tue, Jan 21, 2014	51.21	51.34	50.99	51.06
1939	AMEX	RFV	Fri, Jan 17, 2014	51.00	51.16	50.96	50.99
1938	AMEX	RFV	Thu, Jan 16, 2014	51.08	51.15	50.97	51.07
1937	AMEX	RFV	Wed, Jan 15, 2014	50.93	51.29	50.93	51.29
1936	AMEX	RFV	Tue, Jan 14, 2014	50.50	50.82	50.45	50.80
1935	AMEX	RFV	Mon, Jan 13, 2014	50.88	50.95	50.12	50.32
1934	AMEX	RFV	Fri, Jan 10, 2014	50.69	51.05	50.69	50.92
1933	AMEX	RFV	Thu, Jan 9, 2014	50.65	50.75	50.45	50.57
1932	AMEX	RFV	Wed, Jan 8, 2014	50.56	50.67	50.35	50.56
1931	AMEX	RFV	Tue, Jan 7, 2014	50.37	50.70	50.24	50.57
1930	AMEX	RFV	Mon, Jan 6, 2014	50.78	50.78	50.09	50.15
1929	AMEX	RFV	Fri, Jan 3, 2014	50.29	50.52	50.26	50.41
1928	AMEX	RFV	Thu, Jan 2, 2014	50.66	50.66	50.05	50.10
1927	AMEX	RFV	Tue, Dec 31, 2013	50.66	50.83	50.66	50.75
1926	AMEX	RFV	Mon, Dec 30, 2013	50.57	50.66	50.40	50.59
1925	AMEX	RFV	Fri, Dec 27, 2013	50.46	50.60	50.40	50.60
1924	AMEX	RFV	Thu, Dec 26, 2013	50.50	50.55	50.29	50.41
1923	AMEX	RFV	Tue, Dec 24, 2013	50.19	50.40	50.19	50.34
1922	AMEX	RFV	Mon, Dec 23, 2013	49.81	50.06	49.81	49.99
1921	AMEX	RFV	Fri, Dec 20, 2013	49.14	49.72	49.14	49.60
1920	AMEX	RFV	Thu, Dec 19, 2013	49.21	49.26	49.10	49.15
1919	AMEX	RFV	Wed, Dec 18, 2013	49.14	49.43	48.70	49.37
1918	AMEX	RFV	Tue, Dec 17, 2013	49.09	49.09	48.75	48.95
1917	AMEX	RFV	Mon, Dec 16, 2013	49.07	49.24	48.99	49.19
1916	AMEX	RFV	Fri, Dec 13, 2013	48.67	48.87	48.57	48.86
1915	AMEX	RFV	Thu, Dec 12, 2013	48.65	48.75	48.50	48.74
1914	AMEX	RFV	Wed, Dec 11, 2013	49.51	49.51	48.51	48.51
1913	AMEX	RFV	Tue, Dec 10, 2013	49.65	49.87	49.47	49.49
1912	AMEX	RFV	Mon, Dec 9, 2013	49.86	50.25	49.66	49.66
1911	AMEX	RFV	Fri, Dec 6, 2013	49.36	49.85	49.36	49.66
1910	AMEX	RFV	Thu, Dec 5, 2013	49.21	49.21	48.97	49.15
1909	AMEX	RFV	Wed, Dec 4, 2013	49.28	49.47	48.90	49.34
1908	AMEX	RFV	Tue, Dec 3, 2013	49.49	49.65	49.14	49.39
1907	AMEX	RFV	Mon, Dec 2, 2013	49.79	50.15	49.50	49.88
1906	AMEX	RFV	Fri, Nov 29, 2013	50.00	50.04	49.82	49.82
1905	AMEX	RFV	Wed, Nov 27, 2013	49.85	49.88	49.67	49.84
1904	AMEX	RFV	Tue, Nov 26, 2013	49.80	49.85	49.61	49.80
1903	AMEX	RFV	Mon, Nov 25, 2013	49.94	49.94	49.63	49.66
1902	AMEX	RFV	Fri, Nov 22, 2013	49.63	49.83	49.51	49.80
1901	AMEX	RFV	Thu, Nov 21, 2013	49.07	49.65	49.07	49.64
1900	AMEX	RFV	Wed, Nov 20, 2013	49.29	49.39	49.03	49.03
1899	AMEX	RFV	Tue, Nov 19, 2013	49.43	49.49	49.00	49.09
1898	AMEX	RFV	Mon, Nov 18, 2013	49.94	50.53	49.37	49.47
1897	AMEX	RFV	Fri, Nov 15, 2013	49.77	49.80	49.53	49.80
1896	AMEX	RFV	Thu, Nov 14, 2013	49.54	49.70	49.38	49.70
1895	AMEX	RFV	Wed, Nov 13, 2013	48.69	49.44	48.69	49.44
1894	AMEX	RFV	Tue, Nov 12, 2013	48.85	48.89	48.63	48.75
1893	AMEX	RFV	Mon, Nov 11, 2013	48.74	48.97	48.55	48.97
1892	AMEX	RFV	Fri, Nov 8, 2013	47.88	48.63	47.88	48.63
1891	AMEX	RFV	Thu, Nov 7, 2013	48.86	48.87	47.75	47.78
1890	AMEX	RFV	Wed, Nov 6, 2013	48.84	48.92	48.52	48.59
1889	AMEX	RFV	Tue, Nov 5, 2013	48.75	48.75	48.43	48.62
1888	AMEX	RFV	Mon, Nov 4, 2013	48.63	49.00	48.63	49.00
1887	AMEX	RFV	Fri, Nov 1, 2013	48.51	48.52	48.16	48.50
1886	AMEX	RFV	Thu, Oct 31, 2013	48.55	48.83	48.36	48.42
1885	AMEX	RFV	Wed, Oct 30, 2013	48.97	49.05	48.55	48.69
1884	AMEX	RFV	Tue, Oct 29, 2013	48.99	49.00	48.75	48.78
1883	AMEX	RFV	Mon, Oct 28, 2013	48.81	48.86	48.66	48.75
1882	AMEX	RFV	Fri, Oct 25, 2013	48.75	48.75	48.48	48.64
1881	AMEX	RFV	Thu, Oct 24, 2013	49.01	49.01	48.44	48.65
1880	AMEX	RFV	Wed, Oct 23, 2013	48.66	48.66	48.43	48.51
1879	AMEX	RFV	Tue, Oct 22, 2013	48.65	49.05	48.65	48.80
1878	AMEX	RFV	Mon, Oct 21, 2013	49.04	49.04	48.39	48.43
1877	AMEX	RFV	Fri, Oct 18, 2013	48.34	48.56	48.17	48.56
1876	AMEX	RFV	Thu, Oct 17, 2013	47.57	48.09	47.57	48.02
1875	AMEX	RFV	Wed, Oct 16, 2013	47.28	47.60	47.28	47.51
1874	AMEX	RFV	Tue, Oct 15, 2013	47.35	47.60	47.11	47.21
1873	AMEX	RFV	Mon, Oct 14, 2013	47.21	47.59	47.21	47.56
1872	AMEX	RFV	Fri, Oct 11, 2013	46.90	47.39	46.90	47.35
1871	AMEX	RFV	Thu, Oct 10, 2013	46.79	46.91	46.69	46.91
1870	AMEX	RFV	Wed, Oct 9, 2013	46.04	46.12	45.83	45.93
1869	AMEX	RFV	Tue, Oct 8, 2013	46.66	46.66	46.10	46.13
1868	AMEX	RFV	Mon, Oct 7, 2013	46.56	46.74	46.50	46.68
1867	AMEX	RFV	Fri, Oct 4, 2013	46.86	47.11	46.61	47.09
1866	AMEX	RFV	Thu, Oct 3, 2013	46.77	46.85	46.49	46.78
1865	AMEX	RFV	Wed, Oct 2, 2013	46.82	47.16	46.82	47.04
1864	AMEX	RFV	Tue, Oct 1, 2013	46.43	47.40	46.43	47.13
1863	AMEX	RFV	Mon, Sep 30, 2013	46.04	46.63	45.50	46.60
1862	AMEX	RFV	Fri, Sep 27, 2013	46.40	46.59	46.40	46.56
1861	AMEX	RFV	Thu, Sep 26, 2013	46.80	46.93	46.50	46.69
1860	AMEX	RFV	Wed, Sep 25, 2013	46.41	46.79	46.39	46.63
1859	AMEX	RFV	Tue, Sep 24, 2013	46.29	46.72	46.29	46.47
1858	AMEX	RFV	Mon, Sep 23, 2013	46.24	46.31	45.96	46.31
1857	AMEX	RFV	Fri, Sep 20, 2013	46.80	46.80	46.36	46.42
1856	AMEX	RFV	Thu, Sep 19, 2013	47.12	47.22	46.81	46.87
1855	AMEX	RFV	Wed, Sep 18, 2013	46.79	47.25	46.64	47.11
1854	AMEX	RFV	Tue, Sep 17, 2013	46.52	46.85	46.52	46.85
1853	AMEX	RFV	Mon, Sep 16, 2013	46.86	47.00	46.50	46.57
1852	AMEX	RFV	Fri, Sep 13, 2013	46.32	46.32	46.06	46.26
1851	AMEX	RFV	Thu, Sep 12, 2013	46.30	46.30	45.94	46.19
1850	AMEX	RFV	Wed, Sep 11, 2013	46.17	46.37	46.10	46.30
1849	AMEX	RFV	Tue, Sep 10, 2013	45.91	46.19	45.84	46.11
1848	AMEX	RFV	Mon, Sep 9, 2013	45.19	45.65	45.19	45.64
1847	AMEX	RFV	Fri, Sep 6, 2013	45.00	45.40	44.74	45.07
1846	AMEX	RFV	Thu, Sep 5, 2013	45.19	45.28	45.14	45.16
1845	AMEX	RFV	Wed, Sep 4, 2013	44.73	45.10	44.73	45.06
1844	AMEX	RFV	Tue, Sep 3, 2013	44.70	45.49	44.28	44.62
1843	AMEX	RFV	Fri, Aug 30, 2013	45.46	45.46	44.68	44.68
1842	AMEX	RFV	Thu, Aug 29, 2013	45.25	45.60	45.25	45.45
1841	AMEX	RFV	Wed, Aug 28, 2013	45.19	45.42	45.19	45.26
1840	AMEX	RFV	Tue, Aug 27, 2013	45.80	45.80	45.09	45.09
1839	AMEX	RFV	Mon, Aug 26, 2013	46.15	46.43	46.11	46.25
1838	AMEX	RFV	Fri, Aug 23, 2013	46.20	46.20	45.88	46.04
1837	AMEX	RFV	Thu, Aug 22, 2013	45.57	46.23	45.57	46.23
1836	AMEX	RFV	Wed, Aug 21, 2013	45.73	45.77	45.45	45.75
1835	AMEX	RFV	Tue, Aug 20, 2013	45.49	45.99	45.47	45.95
1834	AMEX	RFV	Mon, Aug 19, 2013	46.00	46.00	45.62	45.62
1833	AMEX	RFV	Fri, Aug 16, 2013	45.83	46.16	45.66	45.98
1832	AMEX	RFV	Thu, Aug 15, 2013	46.73	46.73	45.89	46.02
1831	AMEX	RFV	Wed, Aug 14, 2013	46.85	46.87	46.73	46.73
1830	AMEX	RFV	Tue, Aug 13, 2013	46.94	46.97	46.53	46.86
1829	AMEX	RFV	Mon, Aug 12, 2013	46.34	46.80	46.34	46.77
1828	AMEX	RFV	Fri, Aug 9, 2013	46.50	46.82	46.50	46.78
1827	AMEX	RFV	Thu, Aug 8, 2013	46.58	46.74	46.49	46.63
1826	AMEX	RFV	Wed, Aug 7, 2013	46.62	46.62	46.40	46.44
1825	AMEX	RFV	Tue, Aug 6, 2013	47.20	47.20	46.56	46.64
1824	AMEX	RFV	Mon, Aug 5, 2013	47.08	47.28	46.98	47.19
1823	AMEX	RFV	Fri, Aug 2, 2013	47.47	48.16	46.97	47.11
1822	AMEX	RFV	Thu, Aug 1, 2013	46.78	47.50	46.60	47.48
1821	AMEX	RFV	Wed, Jul 31, 2013	46.23	46.68	46.23	46.43
1820	AMEX	RFV	Tue, Jul 30, 2013	46.21	46.21	46.00	46.06
1819	AMEX	RFV	Mon, Jul 29, 2013	46.18	46.43	45.87	46.06
1818	AMEX	RFV	Fri, Jul 26, 2013	46.25	46.29	46.10	46.27
1817	AMEX	RFV	Thu, Jul 25, 2013	46.07	46.42	46.07	46.42
1816	AMEX	RFV	Wed, Jul 24, 2013	46.69	46.69	46.14	46.20
1815	AMEX	RFV	Tue, Jul 23, 2013	46.48	46.48	46.23	46.31
1814	AMEX	RFV	Mon, Jul 22, 2013	46.15	46.32	46.10	46.26
1813	AMEX	RFV	Fri, Jul 19, 2013	45.91	46.06	45.88	46.01
1812	AMEX	RFV	Thu, Jul 18, 2013	45.85	46.24	45.74	46.17
1811	AMEX	RFV	Wed, Jul 17, 2013	45.81	45.82	45.52	45.61
1810	AMEX	RFV	Tue, Jul 16, 2013	45.78	45.78	45.44	45.54
1809	AMEX	RFV	Mon, Jul 15, 2013	45.50	45.77	45.29	45.59
1808	AMEX	RFV	Fri, Jul 12, 2013	45.19	45.41	45.05	45.35
1807	AMEX	RFV	Thu, Jul 11, 2013	45.57	45.57	45.17	45.25
1806	AMEX	RFV	Wed, Jul 10, 2013	44.82	45.02	44.77	44.90
1805	AMEX	RFV	Tue, Jul 9, 2013	44.51	44.87	44.36	44.79
1804	AMEX	RFV	Mon, Jul 8, 2013	44.38	44.38	44.14	44.14
1803	AMEX	RFV	Fri, Jul 5, 2013	43.81	44.12	43.58	44.11
1802	AMEX	RFV	Wed, Jul 3, 2013	43.40	43.50	43.39	43.50
1801	AMEX	RFV	Tue, Jul 2, 2013	44.01	44.05	43.53	43.60
1800	AMEX	RFV	Mon, Jul 1, 2013	43.48	44.02	43.48	43.76
1799	AMEX	RFV	Fri, Jun 28, 2013	43.14	43.40	42.91	43.37
1798	AMEX	RFV	Thu, Jun 27, 2013	42.95	43.38	42.94	43.30
1797	AMEX	RFV	Wed, Jun 26, 2013	42.62	42.83	42.38	42.57
1796	AMEX	RFV	Tue, Jun 25, 2013	42.27	42.43	41.92	42.43
1795	AMEX	RFV	Mon, Jun 24, 2013	41.99	42.20	41.68	42.09
1794	AMEX	RFV	Fri, Jun 21, 2013	42.52	42.80	42.08	42.53
1793	AMEX	RFV	Thu, Jun 20, 2013	43.21	43.21	42.60	42.73
1792	AMEX	RFV	Wed, Jun 19, 2013	44.22	44.22	43.61	43.69
1791	AMEX	RFV	Tue, Jun 18, 2013	44.22	44.32	44.00	44.26
1790	AMEX	RFV	Mon, Jun 17, 2013	44.17	44.17	43.69	43.90
1789	AMEX	RFV	Fri, Jun 14, 2013	43.94	44.13	43.62	43.65
1788	AMEX	RFV	Thu, Jun 13, 2013	43.24	44.04	43.20	44.04
1787	AMEX	RFV	Wed, Jun 12, 2013	43.87	43.87	43.30	43.30
1786	AMEX	RFV	Tue, Jun 11, 2013	43.72	43.84	43.50	43.61
1785	AMEX	RFV	Mon, Jun 10, 2013	44.23	44.26	43.91	44.15
1784	AMEX	RFV	Fri, Jun 7, 2013	43.66	43.94	43.42	43.93
1783	AMEX	RFV	Thu, Jun 6, 2013	43.04	43.39	43.04	43.37
1782	AMEX	RFV	Wed, Jun 5, 2013	43.52	43.54	43.03	43.13
1781	AMEX	RFV	Tue, Jun 4, 2013	43.95	44.23	43.47	43.61
1780	AMEX	RFV	Mon, Jun 3, 2013	44.07	44.07	43.48	43.90
1779	AMEX	RFV	Fri, May 31, 2013	44.33	44.56	44.11	44.11
1778	AMEX	RFV	Thu, May 30, 2013	43.90	44.38	43.74	44.38
1777	AMEX	RFV	Wed, May 29, 2013	43.75	43.95	43.63	43.95
1776	AMEX	RFV	Tue, May 28, 2013	43.85	44.14	43.66	43.74
1775	AMEX	RFV	Fri, May 24, 2013	43.31	43.42	43.07	43.32
1774	AMEX	RFV	Thu, May 23, 2013	42.94	43.53	42.55	43.53
1773	AMEX	RFV	Wed, May 22, 2013	44.12	44.42	43.27	43.41
1772	AMEX	RFV	Tue, May 21, 2013	43.94	44.14	43.80	44.05
1771	AMEX	RFV	Mon, May 20, 2013	43.57	43.97	43.57	43.85
1770	AMEX	RFV	Fri, May 17, 2013	43.65	43.65	43.53	43.60
1769	AMEX	RFV	Thu, May 16, 2013	43.58	43.58	43.33	43.33
1768	AMEX	RFV	Wed, May 15, 2013	43.28	43.51	43.25	43.47
1767	AMEX	RFV	Tue, May 14, 2013	43.12	43.29	43.11	43.27
1766	AMEX	RFV	Mon, May 13, 2013	43.17	43.17	42.87	42.91
1765	AMEX	RFV	Fri, May 10, 2013	43.01	43.17	42.91	43.15
1764	AMEX	RFV	Thu, May 9, 2013	43.04	43.06	42.82	42.93
1763	AMEX	RFV	Wed, May 8, 2013	42.69	42.96	42.59	42.92
1762	AMEX	RFV	Tue, May 7, 2013	42.50	42.79	42.50	42.75
1761	AMEX	RFV	Mon, May 6, 2013	42.31	42.49	42.28	42.41
1760	AMEX	RFV	Fri, May 3, 2013	42.16	42.46	41.91	42.28
1759	AMEX	RFV	Thu, May 2, 2013	41.34	41.64	41.34	41.64
1758	AMEX	RFV	Wed, May 1, 2013	41.83	41.83	41.17	41.17
1757	AMEX	RFV	Tue, Apr 30, 2013	41.80	42.07	41.75	42.06
1756	AMEX	RFV	Mon, Apr 29, 2013	41.57	41.77	41.24	41.67
1755	AMEX	RFV	Fri, Apr 26, 2013	41.42	41.42	41.14	41.35
1754	AMEX	RFV	Thu, Apr 25, 2013	41.50	41.53	41.40	41.40
1753	AMEX	RFV	Wed, Apr 24, 2013	40.97	41.29	40.97	41.25
1752	AMEX	RFV	Tue, Apr 23, 2013	40.65	40.93	40.51	40.76
1751	AMEX	RFV	Mon, Apr 22, 2013	40.36	40.39	39.76	40.33
1750	AMEX	RFV	Fri, Apr 19, 2013	40.08	40.30	40.06	40.28
1749	AMEX	RFV	Thu, Apr 18, 2013	40.21	40.21	39.81	39.90
1748	AMEX	RFV	Wed, Apr 17, 2013	40.25	40.57	39.85	40.20
1747	AMEX	RFV	Tue, Apr 16, 2013	40.67	40.79	40.49	40.70
1746	AMEX	RFV	Mon, Apr 15, 2013	41.37	41.37	40.25	40.25
1745	AMEX	RFV	Fri, Apr 12, 2013	42.10	42.10	41.72	41.84
1744	AMEX	RFV	Thu, Apr 11, 2013	41.98	42.25	41.98	42.19
1743	AMEX	RFV	Wed, Apr 10, 2013	42.13	42.13	41.55	41.99
1742	AMEX	RFV	Tue, Apr 9, 2013	41.53	41.71	41.34	41.67
1741	AMEX	RFV	Mon, Apr 8, 2013	41.31	41.34	41.12	41.34
1740	AMEX	RFV	Fri, Apr 5, 2013	41.15	41.15	40.37	41.12
1739	AMEX	RFV	Thu, Apr 4, 2013	41.20	41.40	41.09	41.40
1738	AMEX	RFV	Wed, Apr 3, 2013	41.87	41.87	41.06	41.15
1737	AMEX	RFV	Tue, Apr 2, 2013	42.49	42.59	41.69	41.72
1736	AMEX	RFV	Mon, Apr 1, 2013	42.70	42.75	42.10	42.13
1735	AMEX	RFV	Thu, Mar 28, 2013	43.00	43.01	42.53	42.74
1734	AMEX	RFV	Wed, Mar 27, 2013	42.27	42.61	42.08	42.55
1733	AMEX	RFV	Tue, Mar 26, 2013	42.54	42.54	42.28	42.33
1732	AMEX	RFV	Mon, Mar 25, 2013	42.47	42.60	42.08	42.21
1731	AMEX	RFV	Fri, Mar 22, 2013	42.36	42.38	42.00	42.15
1730	AMEX	RFV	Thu, Mar 21, 2013	42.42	42.65	42.10	42.17
1729	AMEX	RFV	Wed, Mar 20, 2013	42.64	42.77	42.47	42.77
1728	AMEX	RFV	Tue, Mar 19, 2013	42.45	43.24	42.09	42.28
1727	AMEX	RFV	Mon, Mar 18, 2013	42.72	42.72	41.96	42.38
1726	AMEX	RFV	Fri, Mar 15, 2013	42.57	42.62	42.41	42.62
1725	AMEX	RFV	Thu, Mar 14, 2013	42.31	42.65	42.31	42.65
1724	AMEX	RFV	Wed, Mar 13, 2013	42.13	42.27	42.04	42.14
1723	AMEX	RFV	Tue, Mar 12, 2013	41.97	42.13	41.80	41.95
1722	AMEX	RFV	Mon, Mar 11, 2013	41.79	41.99	41.79	41.93
1721	AMEX	RFV	Fri, Mar 8, 2013	41.56	41.83	41.49	41.81
1720	AMEX	RFV	Thu, Mar 7, 2013	41.00	41.33	41.00	41.24
1719	AMEX	RFV	Wed, Mar 6, 2013	41.01	41.59	40.94	40.97
1718	AMEX	RFV	Tue, Mar 5, 2013	40.44	40.85	40.44	40.73
1717	AMEX	RFV	Mon, Mar 4, 2013	40.06	40.27	39.86	40.21
1716	AMEX	RFV	Fri, Mar 1, 2013	40.33	40.42	39.88	40.18
1715	AMEX	RFV	Thu, Feb 28, 2013	40.68	40.89	40.52	40.52
1714	AMEX	RFV	Wed, Feb 27, 2013	40.03	40.75	40.03	40.71
1713	AMEX	RFV	Tue, Feb 26, 2013	40.24	40.24	39.77	40.13
1712	AMEX	RFV	Mon, Feb 25, 2013	41.22	41.22	39.91	39.91
1711	AMEX	RFV	Fri, Feb 22, 2013	41.22	41.22	40.65	40.87
1710	AMEX	RFV	Thu, Feb 21, 2013	41.35	41.35	40.37	40.54
1709	AMEX	RFV	Wed, Feb 20, 2013	41.72	41.81	40.81	40.81
1708	AMEX	RFV	Tue, Feb 19, 2013	41.28	41.67	41.28	41.66
1707	AMEX	RFV	Fri, Feb 15, 2013	41.45	41.46	41.16	41.31
1706	AMEX	RFV	Thu, Feb 14, 2013	41.01	41.40	41.01	41.35
1705	AMEX	RFV	Wed, Feb 13, 2013	40.84	41.00	40.84	41.00
1704	AMEX	RFV	Tue, Feb 12, 2013	40.48	40.68	40.48	40.68
1703	AMEX	RFV	Mon, Feb 11, 2013	40.38	40.48	40.33	40.46
1702	AMEX	RFV	Fri, Feb 8, 2013	40.44	40.57	40.38	40.53
1701	AMEX	RFV	Thu, Feb 7, 2013	40.23	40.83	40.08	40.26
1700	AMEX	RFV	Wed, Feb 6, 2013	39.92	40.24	39.92	40.24
1699	AMEX	RFV	Tue, Feb 5, 2013	39.84	40.06	39.84	40.06
1698	AMEX	RFV	Mon, Feb 4, 2013	39.93	39.94	39.54	39.62
1697	AMEX	RFV	Fri, Feb 1, 2013	40.00	40.22	40.00	40.10
1696	AMEX	RFV	Thu, Jan 31, 2013	39.76	39.91	39.76	39.91
1695	AMEX	RFV	Wed, Jan 30, 2013	39.75	39.80	39.64	39.65
1694	AMEX	RFV	Tue, Jan 29, 2013	39.94	39.95	39.80	39.80
1693	AMEX	RFV	Mon, Jan 28, 2013	40.10	40.10	39.80	39.95
1692	AMEX	RFV	Fri, Jan 25, 2013	39.98	40.00	39.75	40.00
1691	AMEX	RFV	Thu, Jan 24, 2013	39.76	39.83	39.49	39.74
1690	AMEX	RFV	Wed, Jan 23, 2013	39.78	39.78	39.41	39.49
1689	AMEX	RFV	Tue, Jan 22, 2013	39.12	39.57	39.12	39.57
1688	AMEX	RFV	Fri, Jan 18, 2013	38.99	39.09	38.87	39.04
1687	AMEX	RFV	Thu, Jan 17, 2013	38.74	38.98	38.72	38.90
1686	AMEX	RFV	Wed, Jan 16, 2013	38.46	38.53	38.46	38.49
1685	AMEX	RFV	Tue, Jan 15, 2013	38.30	38.61	38.30	38.61
1684	AMEX	RFV	Mon, Jan 14, 2013	38.90	38.90	38.22	38.22
1683	AMEX	RFV	Fri, Jan 11, 2013	38.28	38.35	38.18	38.25
1682	AMEX	RFV	Thu, Jan 10, 2013	38.90	38.90	38.16	38.32
1681	AMEX	RFV	Wed, Jan 9, 2013	38.15	38.21	38.08	38.11
1680	AMEX	RFV	Tue, Jan 8, 2013	38.32	38.32	38.01	38.05
1679	AMEX	RFV	Mon, Jan 7, 2013	38.41	38.43	38.30	38.33
1678	AMEX	RFV	Fri, Jan 4, 2013	38.24	38.53	38.24	38.51
1677	AMEX	RFV	Thu, Jan 3, 2013	38.14	38.44	38.14	38.20
1676	AMEX	RFV	Wed, Jan 2, 2013	38.22	38.76	37.79	37.91
1675	AMEX	RFV	Mon, Dec 31, 2012	36.37	36.93	36.31	36.93
1674	AMEX	RFV	Fri, Dec 28, 2012	36.57	36.65	36.52	36.58
1673	AMEX	RFV	Thu, Dec 27, 2012	36.97	37.00	36.31	36.78
1672	AMEX	RFV	Wed, Dec 26, 2012	37.15	37.19	36.88	36.88
1671	AMEX	RFV	Mon, Dec 24, 2012	37.12	37.12	37.11	37.12
1670	AMEX	RFV	Fri, Dec 21, 2012	37.14	37.55	36.97	37.32
1669	AMEX	RFV	Thu, Dec 20, 2012	37.61	37.86	37.61	37.81
1668	AMEX	RFV	Wed, Dec 19, 2012	37.77	37.77	37.61	37.64
1667	AMEX	RFV	Tue, Dec 18, 2012	37.00	37.67	37.00	37.67
1666	AMEX	RFV	Mon, Dec 17, 2012	36.61	36.83	36.61	36.80
1665	AMEX	RFV	Fri, Dec 14, 2012	36.64	36.71	36.58	36.71
1664	AMEX	RFV	Thu, Dec 13, 2012	36.89	36.91	36.57	36.57
1663	AMEX	RFV	Wed, Dec 12, 2012	37.48	37.48	36.97	36.98
1662	AMEX	RFV	Tue, Dec 11, 2012	36.82	36.87	36.73	36.73
1661	AMEX	RFV	Mon, Dec 10, 2012	36.10	36.51	36.10	36.51
1660	AMEX	RFV	Fri, Dec 7, 2012	36.01	36.01	36.01	36.01
1659	AMEX	RFV	Thu, Dec 6, 2012	36.03	36.06	35.93	36.06
1658	AMEX	RFV	Wed, Dec 5, 2012	35.89	36.15	35.89	36.08
1657	AMEX	RFV	Tue, Dec 4, 2012	35.98	35.98	35.75	35.89
1656	AMEX	RFV	Mon, Dec 3, 2012	36.20	36.20	35.70	35.81
1655	AMEX	RFV	Fri, Nov 30, 2012	35.81	35.86	35.77	35.84
1654	AMEX	RFV	Thu, Nov 29, 2012	35.87	35.91	35.82	35.87
1653	AMEX	RFV	Wed, Nov 28, 2012	35.56	35.57	35.52	35.52
1652	AMEX	RFV	Tue, Nov 27, 2012	35.49	35.59	35.43	35.43
1651	AMEX	RFV	Mon, Nov 26, 2012	35.28	35.50	35.28	35.39
1650	AMEX	RFV	Fri, Nov 23, 2012	35.26	35.49	35.24	35.49
1649	AMEX	RFV	Wed, Nov 21, 2012	34.82	35.00	34.82	35.00
1648	AMEX	RFV	Tue, Nov 20, 2012	34.62	34.86	34.62	34.86
1647	AMEX	RFV	Mon, Nov 19, 2012	34.67	34.79	34.65	34.79
1646	AMEX	RFV	Fri, Nov 16, 2012	33.91	33.92	33.55	33.91
1645	AMEX	RFV	Thu, Nov 15, 2012	33.94	34.13	33.73	33.90
1644	AMEX	RFV	Wed, Nov 14, 2012	33.96	34.39	33.96	34.30
1643	AMEX	RFV	Tue, Nov 13, 2012	34.40	34.77	34.40	34.77
1642	AMEX	RFV	Mon, Nov 12, 2012	35.03	35.14	35.03	35.14
1641	AMEX	RFV	Fri, Nov 9, 2012	34.53	35.06	34.50	34.89
1640	AMEX	RFV	Thu, Nov 8, 2012	35.17	35.34	34.95	34.95
1639	AMEX	RFV	Wed, Nov 7, 2012	35.76	35.97	35.15	35.15
1638	AMEX	RFV	Tue, Nov 6, 2012	36.10	36.20	36.10	36.20
1637	AMEX	RFV	Mon, Nov 5, 2012	35.37	35.71	35.30	35.69
1636	AMEX	RFV	Fri, Nov 2, 2012	35.70	35.70	35.37	35.40
1635	AMEX	RFV	Thu, Nov 1, 2012	35.06	35.79	35.06	35.79
1634	AMEX	RFV	Wed, Oct 31, 2012	35.32	35.32	34.78	34.89
1633	AMEX	RFV	Fri, Oct 26, 2012	35.13	35.13	34.66	34.83
1632	AMEX	RFV	Thu, Oct 25, 2012	35.46	35.49	34.65	35.09
1631	AMEX	RFV	Wed, Oct 24, 2012	35.18	35.23	35.18	35.23
1630	AMEX	RFV	Tue, Oct 23, 2012	34.98	35.30	34.98	35.26
1629	AMEX	RFV	Mon, Oct 22, 2012	35.54	35.65	35.52	35.52
1628	AMEX	RFV	Fri, Oct 19, 2012	35.95	35.95	35.50	35.51
1627	AMEX	RFV	Thu, Oct 18, 2012	36.00	36.21	36.00	36.02
1626	AMEX	RFV	Wed, Oct 17, 2012	36.00	36.00	35.91	35.97
1625	AMEX	RFV	Tue, Oct 16, 2012	35.51	35.71	35.51	35.71
1624	AMEX	RFV	Mon, Oct 15, 2012	35.10	35.22	34.96	35.22
1623	AMEX	RFV	Fri, Oct 12, 2012	35.15	35.15	34.92	34.94
1622	AMEX	RFV	Thu, Oct 11, 2012	35.22	35.49	35.22	35.33
1621	AMEX	RFV	Wed, Oct 10, 2012	34.99	35.10	34.96	34.96
1620	AMEX	RFV	Tue, Oct 9, 2012	35.37	35.37	35.00	35.00
1619	AMEX	RFV	Mon, Oct 8, 2012	35.35	35.48	35.35	35.45
1618	AMEX	RFV	Fri, Oct 5, 2012	35.76	35.88	35.67	35.67
1617	AMEX	RFV	Thu, Oct 4, 2012	35.23	35.41	35.05	35.41
1616	AMEX	RFV	Wed, Oct 3, 2012	35.09	35.09	34.97	35.03
1615	AMEX	RFV	Tue, Oct 2, 2012	34.20	34.98	34.20	34.95
1614	AMEX	RFV	Mon, Oct 1, 2012	35.14	35.14	34.78	34.82
1613	AMEX	RFV	Fri, Sep 28, 2012	34.77	34.94	34.77	34.93
1612	AMEX	RFV	Thu, Sep 27, 2012	35.06	35.11	35.06	35.11
1611	AMEX	RFV	Wed, Sep 26, 2012	34.92	34.92	34.59	34.88
1610	AMEX	RFV	Tue, Sep 25, 2012	35.77	35.77	35.27	35.27
1609	AMEX	RFV	Mon, Sep 24, 2012	35.56	35.56	35.50	35.50
1608	AMEX	RFV	Fri, Sep 21, 2012	35.75	36.00	35.74	35.74
1607	AMEX	RFV	Thu, Sep 20, 2012	35.79	35.79	35.62	35.75
1606	AMEX	RFV	Wed, Sep 19, 2012	36.03	36.09	35.87	36.06
1605	AMEX	RFV	Tue, Sep 18, 2012	36.00	36.00	35.83	35.83
1604	AMEX	RFV	Mon, Sep 17, 2012	36.54	36.54	36.19	36.20
1603	AMEX	RFV	Fri, Sep 14, 2012	36.56	36.61	36.51	36.61
1602	AMEX	RFV	Thu, Sep 13, 2012	35.60	36.01	35.45	36.01
1601	AMEX	RFV	Wed, Sep 12, 2012	35.56	35.63	35.49	35.60
1600	AMEX	RFV	Tue, Sep 11, 2012	35.27	35.34	35.27	35.34
1599	AMEX	RFV	Mon, Sep 10, 2012	35.24	35.38	35.18	35.18
1598	AMEX	RFV	Fri, Sep 7, 2012	35.34	35.39	35.26	35.26
1597	AMEX	RFV	Thu, Sep 6, 2012	34.66	35.15	34.66	35.09
1596	AMEX	RFV	Wed, Sep 5, 2012	34.25	34.49	34.25	34.29
1595	AMEX	RFV	Tue, Sep 4, 2012	33.82	34.39	33.82	34.39
1594	AMEX	RFV	Fri, Aug 31, 2012	33.94	34.09	33.94	34.09
1593	AMEX	RFV	Thu, Aug 30, 2012	33.89	33.93	33.71	33.92
1592	AMEX	RFV	Wed, Aug 29, 2012	34.06	34.26	34.01	34.20
1591	AMEX	RFV	Tue, Aug 28, 2012	33.90	34.18	33.90	34.13
1590	AMEX	RFV	Mon, Aug 27, 2012	34.11	34.11	33.89	33.89
1589	AMEX	RFV	Fri, Aug 24, 2012	33.83	33.97	33.66	33.89
1588	AMEX	RFV	Thu, Aug 23, 2012	34.12	34.12	33.80	33.94
1587	AMEX	RFV	Wed, Aug 22, 2012	34.33	34.34	34.11	34.11
1586	AMEX	RFV	Tue, Aug 21, 2012	34.70	34.70	34.35	34.35
1585	AMEX	RFV	Mon, Aug 20, 2012	34.44	34.46	34.33	34.40
1584	AMEX	RFV	Fri, Aug 17, 2012	34.35	34.44	34.32	34.39
1583	AMEX	RFV	Thu, Aug 16, 2012	34.00	34.36	34.00	34.31
1582	AMEX	RFV	Wed, Aug 15, 2012	33.87	34.00	33.85	33.92
1581	AMEX	RFV	Tue, Aug 14, 2012	34.01	34.01	33.74	33.74
1580	AMEX	RFV	Mon, Aug 13, 2012	33.84	33.84	33.63	33.76
1579	AMEX	RFV	Fri, Aug 10, 2012	33.83	33.90	33.16	33.90
1578	AMEX	RFV	Thu, Aug 9, 2012	33.63	33.96	33.63	33.90
1577	AMEX	RFV	Wed, Aug 8, 2012	33.33	33.60	33.33	33.59
1576	AMEX	RFV	Tue, Aug 7, 2012	33.10	33.54	33.10	33.47
1575	AMEX	RFV	Mon, Aug 6, 2012	32.71	33.05	32.71	33.00
1574	AMEX	RFV	Fri, Aug 3, 2012	32.18	32.81	32.18	32.69
1573	AMEX	RFV	Thu, Aug 2, 2012	32.12	32.28	31.77	31.77
1572	AMEX	RFV	Wed, Aug 1, 2012	32.79	32.79	32.35	32.35
1571	AMEX	RFV	Tue, Jul 31, 2012	32.75	32.89	32.74	32.77
1570	AMEX	RFV	Mon, Jul 30, 2012	32.75	33.02	32.70	32.74
1569	AMEX	RFV	Fri, Jul 27, 2012	32.19	32.93	32.15	32.87
1568	AMEX	RFV	Thu, Jul 26, 2012	31.90	32.06	31.80	32.06
1567	AMEX	RFV	Wed, Jul 25, 2012	31.72	31.79	31.51	31.51
1566	AMEX	RFV	Tue, Jul 24, 2012	31.80	31.86	31.52	31.66
1565	AMEX	RFV	Mon, Jul 23, 2012	32.21	32.21	31.91	32.14
1564	AMEX	RFV	Fri, Jul 20, 2012	32.96	32.96	32.58	32.59
1563	AMEX	RFV	Thu, Jul 19, 2012	33.43	33.43	33.12	33.13
1562	AMEX	RFV	Wed, Jul 18, 2012	32.98	33.44	32.98	33.32
1561	AMEX	RFV	Tue, Jul 17, 2012	33.08	33.08	33.08	33.08
1560	AMEX	RFV	Mon, Jul 16, 2012	33.29	33.29	33.00	33.21
1559	AMEX	RFV	Fri, Jul 13, 2012	33.10	33.35	33.10	33.30
1558	AMEX	RFV	Thu, Jul 12, 2012	32.55	32.85	32.54	32.84
1557	AMEX	RFV	Wed, Jul 11, 2012	33.11	33.11	32.95	32.95
1556	AMEX	RFV	Mon, Jul 9, 2012	33.46	33.58	33.43	33.46
1555	AMEX	RFV	Fri, Jul 6, 2012	33.59	33.65	33.49	33.65
1554	AMEX	RFV	Thu, Jul 5, 2012	33.93	34.08	33.85	34.08
1553	AMEX	RFV	Tue, Jul 3, 2012	33.66	34.06	33.66	34.02
1552	AMEX	RFV	Mon, Jul 2, 2012	33.49	33.65	33.33	33.40
1551	AMEX	RFV	Fri, Jun 29, 2012	33.12	33.41	33.12	33.31
1550	AMEX	RFV	Thu, Jun 28, 2012	32.18	32.20	32.18	32.20
1549	AMEX	RFV	Wed, Jun 27, 2012	32.01	32.09	32.01	32.02
1548	AMEX	RFV	Tue, Jun 26, 2012	31.72	31.97	31.72	31.88
1547	AMEX	RFV	Mon, Jun 25, 2012	32.04	32.04	31.63	31.63
1546	AMEX	RFV	Fri, Jun 22, 2012	32.49	32.54	32.49	32.54
1545	AMEX	RFV	Thu, Jun 21, 2012	33.20	33.21	32.41	32.41
1544	AMEX	RFV	Wed, Jun 20, 2012	33.17	33.35	33.10	33.24
1543	AMEX	RFV	Tue, Jun 19, 2012	32.95	33.25	32.95	33.25
1542	AMEX	RFV	Mon, Jun 18, 2012	32.54	32.68	32.48	32.68
1541	AMEX	RFV	Fri, Jun 15, 2012	32.22	32.45	32.22	32.45
1540	AMEX	RFV	Thu, Jun 14, 2012	32.31	32.32	32.09	32.32
1539	AMEX	RFV	Wed, Jun 13, 2012	32.00	32.32	32.00	32.22
1538	AMEX	RFV	Tue, Jun 12, 2012	32.24	32.30	32.15	32.16
1537	AMEX	RFV	Mon, Jun 11, 2012	32.88	32.88	32.02	32.02
1536	AMEX	RFV	Thu, Jun 7, 2012	32.90	32.90	32.63	32.64
1535	AMEX	RFV	Wed, Jun 6, 2012	31.82	32.35	31.82	32.35
1534	AMEX	RFV	Tue, Jun 5, 2012	31.01	31.56	31.01	31.56
1533	AMEX	RFV	Mon, Jun 4, 2012	31.56	31.56	31.13	31.13
1532	AMEX	RFV	Fri, Jun 1, 2012	31.75	31.75	31.48	31.48
1531	AMEX	RFV	Thu, May 31, 2012	32.26	32.45	32.17	32.45
1530	AMEX	RFV	Wed, May 30, 2012	32.50	32.50	32.48	32.48
1529	AMEX	RFV	Tue, May 29, 2012	32.88	33.08	32.88	33.08
1528	AMEX	RFV	Fri, May 25, 2012	32.66	32.67	32.61	32.61
1527	AMEX	RFV	Thu, May 24, 2012	32.57	32.57	32.37	32.49
1526	AMEX	RFV	Wed, May 23, 2012	31.96	32.56	31.85	32.56
1525	AMEX	RFV	Tue, May 22, 2012	32.40	32.66	32.40	32.47
1524	AMEX	RFV	Mon, May 21, 2012	31.77	32.19	31.77	32.17
1523	AMEX	RFV	Fri, May 18, 2012	32.18	32.18	31.69	31.69
1522	AMEX	RFV	Thu, May 17, 2012	32.44	32.48	32.13	32.13
1521	AMEX	RFV	Wed, May 16, 2012	33.67	33.69	33.00	33.00
1520	AMEX	RFV	Tue, May 15, 2012	33.58	33.66	33.25	33.25
1519	AMEX	RFV	Mon, May 14, 2012	33.54	33.59	33.54	33.56
1518	AMEX	RFV	Fri, May 11, 2012	33.72	34.20	33.72	33.99
1517	AMEX	RFV	Thu, May 10, 2012	34.16	34.28	33.97	33.97
1516	AMEX	RFV	Wed, May 9, 2012	33.75	34.17	33.75	34.17
1515	AMEX	RFV	Tue, May 8, 2012	34.17	34.20	33.84	34.14
1514	AMEX	RFV	Mon, May 7, 2012	34.32	34.42	34.22	34.30
1513	AMEX	RFV	Fri, May 4, 2012	34.68	34.73	34.25	34.35
1512	AMEX	RFV	Thu, May 3, 2012	35.44	35.44	34.80	34.84
1511	AMEX	RFV	Wed, May 2, 2012	35.48	35.59	35.48	35.59
1510	AMEX	RFV	Tue, May 1, 2012	35.59	36.15	35.59	35.89
1509	AMEX	RFV	Mon, Apr 30, 2012	35.96	35.96	35.47	35.53
1508	AMEX	RFV	Fri, Apr 27, 2012	35.88	35.88	35.59	35.81
1507	AMEX	RFV	Thu, Apr 26, 2012	35.18	35.57	35.12	35.57
1506	AMEX	RFV	Wed, Apr 25, 2012	35.14	35.14	35.03	35.09
1505	AMEX	RFV	Tue, Apr 24, 2012	34.53	34.67	34.53	34.66
1504	AMEX	RFV	Mon, Apr 23, 2012	34.74	34.74	34.09	34.50
1503	AMEX	RFV	Fri, Apr 20, 2012	35.17	35.17	34.96	34.96
1502	AMEX	RFV	Thu, Apr 19, 2012	34.89	34.99	34.83	34.83
1501	AMEX	RFV	Wed, Apr 18, 2012	35.04	35.04	34.85	35.01
1500	AMEX	RFV	Tue, Apr 17, 2012	35.40	35.43	35.35	35.35
1499	AMEX	RFV	Mon, Apr 16, 2012	34.80	34.80	34.47	34.49
1498	AMEX	RFV	Fri, Apr 13, 2012	34.96	34.96	34.51	34.54
1497	AMEX	RFV	Thu, Apr 12, 2012	34.86	35.22	34.84	35.21
1496	AMEX	RFV	Wed, Apr 11, 2012	34.36	34.48	34.36	34.48
1495	AMEX	RFV	Tue, Apr 10, 2012	34.55	34.55	34.05	34.05
1494	AMEX	RFV	Mon, Apr 9, 2012	34.91	34.91	34.58	34.76
1493	AMEX	RFV	Thu, Apr 5, 2012	35.70	35.70	35.38	35.41
1492	AMEX	RFV	Wed, Apr 4, 2012	35.86	35.93	35.75	35.80
1491	AMEX	RFV	Tue, Apr 3, 2012	36.20	36.38	36.06	36.22
1490	AMEX	RFV	Mon, Apr 2, 2012	35.94	36.45	35.85	36.28
1489	AMEX	RFV	Fri, Mar 30, 2012	36.31	36.34	36.06	36.06
1488	AMEX	RFV	Thu, Mar 29, 2012	35.84	36.11	35.84	36.11
1487	AMEX	RFV	Wed, Mar 28, 2012	36.22	36.22	36.06	36.16
1486	AMEX	RFV	Tue, Mar 27, 2012	36.60	36.61	36.39	36.39
1485	AMEX	RFV	Mon, Mar 26, 2012	36.24	36.54	36.19	36.54
1484	AMEX	RFV	Fri, Mar 23, 2012	35.69	35.90	35.48	35.80
1483	AMEX	RFV	Thu, Mar 22, 2012	35.55	35.72	35.52	35.70
1482	AMEX	RFV	Wed, Mar 21, 2012	36.31	36.31	36.11	36.11
1481	AMEX	RFV	Tue, Mar 20, 2012	36.34	36.45	36.22	36.44
1480	AMEX	RFV	Mon, Mar 19, 2012	36.47	36.80	36.33	36.80
1479	AMEX	RFV	Fri, Mar 16, 2012	36.58	36.58	36.50	36.50
1478	AMEX	RFV	Thu, Mar 15, 2012	36.70	36.70	36.70	36.70
1477	AMEX	RFV	Wed, Mar 14, 2012	36.36	36.47	36.08	36.19
1476	AMEX	RFV	Tue, Mar 13, 2012	35.75	36.29	35.75	36.29
1475	AMEX	RFV	Mon, Mar 12, 2012	35.41	35.50	35.41	35.50
1474	AMEX	RFV	Fri, Mar 9, 2012	35.23	35.86	35.23	35.66
1473	AMEX	RFV	Thu, Mar 8, 2012	35.00	35.27	34.86	35.14
1472	AMEX	RFV	Wed, Mar 7, 2012	34.84	34.88	34.72	34.87
1471	AMEX	RFV	Tue, Mar 6, 2012	34.85	34.85	34.39	34.43
1470	AMEX	RFV	Mon, Mar 5, 2012	35.22	35.30	35.06	35.22
1469	AMEX	RFV	Fri, Mar 2, 2012	35.83	35.83	35.37	35.39
1468	AMEX	RFV	Thu, Mar 1, 2012	35.78	35.84	35.76	35.77
1467	AMEX	RFV	Wed, Feb 29, 2012	35.94	35.95	35.56	35.58
1466	AMEX	RFV	Tue, Feb 28, 2012	35.87	35.87	35.63	35.75
1465	AMEX	RFV	Mon, Feb 27, 2012	35.49	35.88	35.24	35.80
1464	AMEX	RFV	Fri, Feb 24, 2012	35.99	36.00	35.75	35.75
1463	AMEX	RFV	Thu, Feb 23, 2012	35.45	35.89	35.40	35.89
1462	AMEX	RFV	Wed, Feb 22, 2012	35.71	35.79	35.51	35.51
1461	AMEX	RFV	Tue, Feb 21, 2012	35.98	36.12	35.78	35.79
1460	AMEX	RFV	Fri, Feb 17, 2012	36.10	36.10	35.83	35.93
1459	AMEX	RFV	Thu, Feb 16, 2012	35.22	35.94	35.22	35.94
1458	AMEX	RFV	Wed, Feb 15, 2012	35.52	35.58	35.06	35.11
1457	AMEX	RFV	Tue, Feb 14, 2012	35.37	35.37	35.07	35.27
1456	AMEX	RFV	Mon, Feb 13, 2012	35.65	35.65	35.41	35.48
1455	AMEX	RFV	Fri, Feb 10, 2012	35.39	35.46	35.29	35.30
1454	AMEX	RFV	Thu, Feb 9, 2012	35.70	35.82	35.62	35.72
1453	AMEX	RFV	Wed, Feb 8, 2012	35.61	35.80	35.44	35.65
1452	AMEX	RFV	Tue, Feb 7, 2012	35.55	35.57	35.37	35.53
1451	AMEX	RFV	Mon, Feb 6, 2012	35.55	35.72	35.44	35.62
1450	AMEX	RFV	Fri, Feb 3, 2012	35.59	35.83	35.52	35.77
1449	AMEX	RFV	Thu, Feb 2, 2012	35.15	35.28	35.00	35.08
1448	AMEX	RFV	Wed, Feb 1, 2012	34.48	35.11	34.41	35.11
1447	AMEX	RFV	Tue, Jan 31, 2012	34.21	34.27	34.14	34.25
1446	AMEX	RFV	Mon, Jan 30, 2012	34.59	34.73	34.35	34.59
1445	AMEX	RFV	Fri, Jan 27, 2012	34.41	34.95	34.41	34.95
1444	AMEX	RFV	Thu, Jan 26, 2012	34.91	35.01	34.42	34.60
1443	AMEX	RFV	Wed, Jan 25, 2012	34.26	34.76	34.20	34.74
1442	AMEX	RFV	Tue, Jan 24, 2012	34.01	34.29	34.01	34.29
1441	AMEX	RFV	Mon, Jan 23, 2012	34.14	34.28	34.00	34.16
1440	AMEX	RFV	Fri, Jan 20, 2012	33.99	34.06	33.93	34.04
1439	AMEX	RFV	Thu, Jan 19, 2012	33.80	34.05	33.80	33.92
1438	AMEX	RFV	Wed, Jan 18, 2012	33.39	33.72	33.35	33.72
1437	AMEX	RFV	Tue, Jan 17, 2012	33.29	33.36	32.93	32.93
1436	AMEX	RFV	Fri, Jan 13, 2012	33.20	33.20	32.74	33.04
1435	AMEX	RFV	Thu, Jan 12, 2012	33.44	33.44	33.10	33.37
1434	AMEX	RFV	Wed, Jan 11, 2012	32.91	33.32	32.83	33.32
1433	AMEX	RFV	Tue, Jan 10, 2012	32.83	33.00	32.82	32.88
1432	AMEX	RFV	Mon, Jan 9, 2012	32.57	32.57	32.29	32.52
1431	AMEX	RFV	Fri, Jan 6, 2012	32.57	32.57	32.41	32.41
1430	AMEX	RFV	Thu, Jan 5, 2012	31.75	32.39	31.62	32.26
1429	AMEX	RFV	Wed, Jan 4, 2012	31.97	32.18	31.87	32.18
1428	AMEX	RFV	Tue, Jan 3, 2012	32.25	32.47	32.11	32.11
1427	AMEX	RFV	Fri, Dec 30, 2011	31.66	31.85	31.64	31.66
1426	AMEX	RFV	Thu, Dec 29, 2011	31.66	31.78	31.66	31.78
1425	AMEX	RFV	Wed, Dec 28, 2011	31.42	31.51	31.33	31.33
1424	AMEX	RFV	Tue, Dec 27, 2011	31.90	32.11	31.90	31.95
1423	AMEX	RFV	Fri, Dec 23, 2011	31.94	32.04	31.94	31.95
1422	AMEX	RFV	Thu, Dec 22, 2011	31.75	31.95	31.59	31.89
1421	AMEX	RFV	Wed, Dec 21, 2011	31.20	31.56	31.17	31.39
1420	AMEX	RFV	Tue, Dec 20, 2011	30.89	31.26	30.89	31.18
1419	AMEX	RFV	Mon, Dec 19, 2011	30.42	30.64	30.42	30.61
1418	AMEX	RFV	Fri, Dec 16, 2011	30.84	31.19	30.78	30.83
1417	AMEX	RFV	Thu, Dec 15, 2011	30.67	30.86	30.60	30.69
1416	AMEX	RFV	Wed, Dec 14, 2011	30.63	30.66	30.42	30.54
1415	AMEX	RFV	Tue, Dec 13, 2011	31.62	31.62	30.93	30.99
1414	AMEX	RFV	Mon, Dec 12, 2011	31.12	31.12	31.12	31.12
1413	AMEX	RFV	Fri, Dec 9, 2011	31.36	31.94	31.36	31.81
1412	AMEX	RFV	Thu, Dec 8, 2011	31.75	31.75	31.16	31.19
1411	AMEX	RFV	Wed, Dec 7, 2011	31.79	31.97	31.48	31.85
1410	AMEX	RFV	Tue, Dec 6, 2011	31.92	32.00	31.75	32.00
1409	AMEX	RFV	Mon, Dec 5, 2011	31.90	32.21	31.86	31.86
1408	AMEX	RFV	Fri, Dec 2, 2011	31.70	31.95	31.52	31.52
1407	AMEX	RFV	Thu, Dec 1, 2011	31.56	31.69	31.40	31.41
1406	AMEX	RFV	Wed, Nov 30, 2011	31.29	31.78	31.29	31.78
1405	AMEX	RFV	Tue, Nov 29, 2011	30.22	30.48	30.15	30.48
1404	AMEX	RFV	Mon, Nov 28, 2011	30.49	30.49	30.00	30.19
1403	AMEX	RFV	Fri, Nov 25, 2011	29.02	29.56	29.02	29.24
1402	AMEX	RFV	Wed, Nov 23, 2011	29.84	29.84	29.46	29.54
1401	AMEX	RFV	Tue, Nov 22, 2011	30.19	30.40	30.04	30.14
1400	AMEX	RFV	Mon, Nov 21, 2011	30.53	30.54	30.01	30.40
1399	AMEX	RFV	Fri, Nov 18, 2011	31.03	31.06	30.91	30.98
1398	AMEX	RFV	Thu, Nov 17, 2011	31.24	31.30	30.83	30.83
1397	AMEX	RFV	Wed, Nov 16, 2011	31.63	31.97	31.63	31.80
1396	AMEX	RFV	Tue, Nov 15, 2011	31.33	31.80	31.33	31.80
1395	AMEX	RFV	Mon, Nov 14, 2011	31.60	31.60	31.18	31.38
1394	AMEX	RFV	Fri, Nov 11, 2011	31.37	31.75	31.36	31.75
1393	AMEX	RFV	Thu, Nov 10, 2011	30.88	30.97	30.83	30.87
1392	AMEX	RFV	Wed, Nov 9, 2011	30.93	31.05	30.66	30.66
1391	AMEX	RFV	Tue, Nov 8, 2011	31.20	31.92	31.20	31.92
1390	AMEX	RFV	Mon, Nov 7, 2011	30.96	31.45	30.96	31.45
1389	AMEX	RFV	Fri, Nov 4, 2011	31.22	31.47	31.22	31.45
1388	AMEX	RFV	Thu, Nov 3, 2011	30.82	31.27	30.82	31.27
1387	AMEX	RFV	Wed, Nov 2, 2011	30.38	30.69	30.32	30.67
1386	AMEX	RFV	Tue, Nov 1, 2011	29.96	30.30	29.96	30.30
1385	AMEX	RFV	Mon, Oct 31, 2011	31.31	31.46	31.04	31.30
1384	AMEX	RFV	Fri, Oct 28, 2011	31.52	31.85	31.52	31.69
1383	AMEX	RFV	Thu, Oct 27, 2011	31.78	32.22	31.39	32.07
1382	AMEX	RFV	Wed, Oct 26, 2011	30.71	30.90	30.44	30.90
1381	AMEX	RFV	Tue, Oct 25, 2011	30.61	30.66	30.38	30.41
1380	AMEX	RFV	Mon, Oct 24, 2011	30.72	31.07	30.72	31.07
1379	AMEX	RFV	Fri, Oct 21, 2011	30.04	30.34	30.04	30.31
1378	AMEX	RFV	Thu, Oct 20, 2011	29.04	29.60	29.03	29.60
1377	AMEX	RFV	Wed, Oct 19, 2011	29.82	29.82	29.48	29.48
1376	AMEX	RFV	Tue, Oct 18, 2011	28.77	29.70	28.77	29.70
1375	AMEX	RFV	Mon, Oct 17, 2011	29.61	29.61	29.03	29.03
1374	AMEX	RFV	Fri, Oct 14, 2011	29.79	30.05	29.65	29.96
1373	AMEX	RFV	Thu, Oct 13, 2011	29.34	29.61	29.14	29.44
1372	AMEX	RFV	Wed, Oct 12, 2011	29.47	29.86	29.41	29.61
1371	AMEX	RFV	Tue, Oct 11, 2011	28.86	28.99	28.84	28.99
1370	AMEX	RFV	Mon, Oct 10, 2011	28.89	28.95	28.87	28.95
1369	AMEX	RFV	Fri, Oct 7, 2011	28.35	28.50	28.09	28.50
1368	AMEX	RFV	Thu, Oct 6, 2011	27.77	28.49	27.77	28.49
1367	AMEX	RFV	Wed, Oct 5, 2011	27.19	27.87	27.07	27.85
1366	AMEX	RFV	Tue, Oct 4, 2011	25.75	26.79	25.75	26.79
1365	AMEX	RFV	Mon, Oct 3, 2011	27.17	27.42	26.07	26.07
1364	AMEX	RFV	Fri, Sep 30, 2011	27.61	27.96	27.61	27.66
1363	AMEX	RFV	Thu, Sep 29, 2011	28.13	28.13	28.04	28.04
1362	AMEX	RFV	Wed, Sep 28, 2011	28.06	28.06	27.80	28.03
1361	AMEX	RFV	Tue, Sep 27, 2011	28.76	29.14	28.53	28.53
1360	AMEX	RFV	Mon, Sep 26, 2011	27.79	28.00	27.34	28.00
1359	AMEX	RFV	Fri, Sep 23, 2011	27.06	27.53	27.06	27.50
1358	AMEX	RFV	Thu, Sep 22, 2011	27.03	27.41	26.82	27.04
1357	AMEX	RFV	Wed, Sep 21, 2011	29.09	29.10	27.95	27.95
1356	AMEX	RFV	Tue, Sep 20, 2011	29.35	29.48	29.02	29.05
1355	AMEX	RFV	Mon, Sep 19, 2011	29.07	29.57	29.00	29.57
1354	AMEX	RFV	Fri, Sep 16, 2011	29.94	30.05	29.86	29.87
1353	AMEX	RFV	Thu, Sep 15, 2011	29.98	29.98	29.68	29.98
1352	AMEX	RFV	Wed, Sep 14, 2011	29.31	29.67	28.95	29.67
1351	AMEX	RFV	Tue, Sep 13, 2011	28.97	29.25	28.71	29.24
1350	AMEX	RFV	Mon, Sep 12, 2011	28.28	28.70	28.10	28.23
1349	AMEX	RFV	Fri, Sep 9, 2011	28.81	28.81	28.66	28.66
1348	AMEX	RFV	Thu, Sep 8, 2011	29.96	29.96	29.50	29.50
1347	AMEX	RFV	Wed, Sep 7, 2011	30.09	30.10	30.00	30.00
1346	AMEX	RFV	Tue, Sep 6, 2011	28.07	28.71	28.07	28.70
1345	AMEX	RFV	Fri, Sep 2, 2011	29.47	29.72	29.12	29.12
1344	AMEX	RFV	Thu, Sep 1, 2011	30.76	30.76	30.16	30.16
1343	AMEX	RFV	Wed, Aug 31, 2011	30.85	31.14	30.56	30.56
1342	AMEX	RFV	Tue, Aug 30, 2011	30.18	30.71	30.18	30.69
1341	AMEX	RFV	Mon, Aug 29, 2011	29.48	30.14	29.41	30.14
1340	AMEX	RFV	Fri, Aug 26, 2011	29.00	29.00	28.98	28.98
1339	AMEX	RFV	Thu, Aug 25, 2011	29.13	29.13	28.42	28.47
1338	AMEX	RFV	Wed, Aug 24, 2011	28.47	29.06	28.47	29.06
1337	AMEX	RFV	Tue, Aug 23, 2011	27.78	28.48	27.75	28.35
1336	AMEX	RFV	Mon, Aug 22, 2011	28.19	28.56	27.40	27.40
1335	AMEX	RFV	Fri, Aug 19, 2011	28.10	28.36	27.64	27.64
1334	AMEX	RFV	Thu, Aug 18, 2011	28.59	28.89	28.00	28.00
1333	AMEX	RFV	Wed, Aug 17, 2011	29.83	30.08	29.46	29.46
1332	AMEX	RFV	Tue, Aug 16, 2011	29.18	29.83	29.18	29.64
1331	AMEX	RFV	Mon, Aug 15, 2011	29.36	29.68	29.36	29.50
1330	AMEX	RFV	Fri, Aug 12, 2011	29.23	29.31	28.99	29.08
1329	AMEX	RFV	Thu, Aug 11, 2011	27.76	29.39	27.76	29.27
1328	AMEX	RFV	Wed, Aug 10, 2011	28.14	28.40	27.85	27.85
1327	AMEX	RFV	Tue, Aug 9, 2011	27.73	28.14	26.87	27.86
1326	AMEX	RFV	Mon, Aug 8, 2011	28.50	29.16	27.17	27.17
1325	AMEX	RFV	Fri, Aug 5, 2011	30.50	30.50	29.03	29.70
1324	AMEX	RFV	Thu, Aug 4, 2011	31.51	31.57	30.20	30.37
1323	AMEX	RFV	Wed, Aug 3, 2011	31.68	32.01	31.29	31.99
1322	AMEX	RFV	Tue, Aug 2, 2011	32.70	32.78	31.99	32.00
1321	AMEX	RFV	Mon, Aug 1, 2011	33.82	33.82	32.54	32.75
1320	AMEX	RFV	Fri, Jul 29, 2011	33.03	33.55	33.01	33.46
1319	AMEX	RFV	Thu, Jul 28, 2011	33.48	33.80	33.34	33.35
1318	AMEX	RFV	Wed, Jul 27, 2011	34.34	34.34	33.51	33.62
1317	AMEX	RFV	Tue, Jul 26, 2011	34.52	34.65	34.39	34.52
1316	AMEX	RFV	Mon, Jul 25, 2011	34.46	34.77	34.46	34.63
1315	AMEX	RFV	Fri, Jul 22, 2011	35.01	35.01	34.72	34.91
1314	AMEX	RFV	Thu, Jul 21, 2011	34.75	35.13	34.75	35.07
1313	AMEX	RFV	Wed, Jul 20, 2011	34.63	34.66	34.45	34.57
1312	AMEX	RFV	Tue, Jul 19, 2011	34.25	34.45	34.25	34.43
1311	AMEX	RFV	Mon, Jul 18, 2011	34.30	34.31	33.74	33.94
1310	AMEX	RFV	Fri, Jul 15, 2011	34.32	34.48	34.30	34.32
1309	AMEX	RFV	Thu, Jul 14, 2011	34.90	35.08	34.36	34.40
1308	AMEX	RFV	Wed, Jul 13, 2011	35.05	35.23	34.86	34.89
1307	AMEX	RFV	Tue, Jul 12, 2011	34.86	34.92	34.85	34.87
1306	AMEX	RFV	Mon, Jul 11, 2011	35.27	35.27	34.80	34.80
1305	AMEX	RFV	Fri, Jul 8, 2011	35.53	35.60	35.39	35.57
1304	AMEX	RFV	Thu, Jul 7, 2011	35.90	36.02	35.89	36.01
1303	AMEX	RFV	Wed, Jul 6, 2011	35.53	35.60	35.53	35.59
1302	AMEX	RFV	Tue, Jul 5, 2011	35.53	35.53	35.23	35.35
1301	AMEX	RFV	Fri, Jul 1, 2011	35.03	35.55	35.03	35.48
1300	AMEX	RFV	Thu, Jun 30, 2011	34.92	35.13	34.92	35.02
1299	AMEX	RFV	Wed, Jun 29, 2011	34.69	34.91	34.68	34.91
1298	AMEX	RFV	Tue, Jun 28, 2011	34.48	34.56	34.46	34.56
1297	AMEX	RFV	Mon, Jun 27, 2011	34.09	34.26	34.09	34.24
1296	AMEX	RFV	Fri, Jun 24, 2011	34.11	34.19	34.01	34.02
1295	AMEX	RFV	Thu, Jun 23, 2011	34.08	34.39	34.04	34.39
1294	AMEX	RFV	Wed, Jun 22, 2011	34.69	34.80	34.57	34.57
1293	AMEX	RFV	Tue, Jun 21, 2011	34.39	34.78	34.39	34.71
1292	AMEX	RFV	Mon, Jun 20, 2011	33.96	34.40	33.83	34.40
1291	AMEX	RFV	Fri, Jun 17, 2011	34.39	34.39	33.92	33.93
1290	AMEX	RFV	Thu, Jun 16, 2011	33.89	34.14	33.65	34.08
1289	AMEX	RFV	Wed, Jun 15, 2011	34.18	34.18	33.93	33.96
1288	AMEX	RFV	Tue, Jun 14, 2011	34.11	34.56	34.11	34.56
1287	AMEX	RFV	Mon, Jun 13, 2011	33.87	34.01	33.66	33.78
1286	AMEX	RFV	Fri, Jun 10, 2011	34.03	34.14	33.63	33.78
1285	AMEX	RFV	Thu, Jun 9, 2011	34.20	34.36	34.20	34.33
1284	AMEX	RFV	Wed, Jun 8, 2011	34.24	34.24	33.93	34.03
1283	AMEX	RFV	Tue, Jun 7, 2011	34.42	34.53	34.36	34.45
1282	AMEX	RFV	Mon, Jun 6, 2011	34.81	34.81	34.20	34.22
1281	AMEX	RFV	Fri, Jun 3, 2011	34.99	35.02	34.60	34.84
1280	AMEX	RFV	Thu, Jun 2, 2011	35.37	35.38	35.10	35.10
1279	AMEX	RFV	Wed, Jun 1, 2011	36.26	36.28	35.52	35.52
1278	AMEX	RFV	Tue, May 31, 2011	36.11	36.18	36.07	36.14
1277	AMEX	RFV	Fri, May 27, 2011	35.69	35.98	35.68	35.89
1276	AMEX	RFV	Thu, May 26, 2011	35.21	35.34	35.18	35.22
1275	AMEX	RFV	Wed, May 25, 2011	35.26	35.32	35.26	35.29
1274	AMEX	RFV	Tue, May 24, 2011	35.45	35.53	35.21	35.24
1273	AMEX	RFV	Mon, May 23, 2011	35.88	35.88	35.42	35.42
1272	AMEX	RFV	Fri, May 20, 2011	36.14	36.24	35.93	36.13
1271	AMEX	RFV	Thu, May 19, 2011	36.21	36.21	36.01	36.13
1270	AMEX	RFV	Wed, May 18, 2011	35.79	36.01	35.66	36.01
1269	AMEX	RFV	Tue, May 17, 2011	35.57	35.61	35.39	35.53
1268	AMEX	RFV	Mon, May 16, 2011	35.96	36.12	35.74	35.77
1267	AMEX	RFV	Fri, May 13, 2011	36.00	36.08	36.00	36.02
1266	AMEX	RFV	Thu, May 12, 2011	36.00	36.47	35.92	36.41
1265	AMEX	RFV	Wed, May 11, 2011	36.52	36.54	36.04	36.13
1264	AMEX	RFV	Tue, May 10, 2011	36.51	36.71	36.47	36.71
1263	AMEX	RFV	Mon, May 9, 2011	35.96	36.29	35.94	36.27
1262	AMEX	RFV	Fri, May 6, 2011	36.35	36.40	35.89	35.89
1261	AMEX	RFV	Thu, May 5, 2011	35.82	36.05	35.69	35.83
1260	AMEX	RFV	Wed, May 4, 2011	36.05	36.14	35.68	36.02
1259	AMEX	RFV	Tue, May 3, 2011	36.19	36.28	36.01	36.01
1258	AMEX	RFV	Mon, May 2, 2011	36.58	36.54	36.04	36.30
1257	AMEX	RFV	Fri, Apr 29, 2011	36.48	36.48	36.30	36.39
1256	AMEX	RFV	Thu, Apr 28, 2011	36.47	36.63	36.47	36.61
1255	AMEX	RFV	Wed, Apr 27, 2011	36.44	36.54	36.30	36.54
1254	AMEX	RFV	Tue, Apr 26, 2011	36.00	36.43	36.00	36.40
1253	AMEX	RFV	Mon, Apr 25, 2011	36.00	36.00	35.75	35.88
1252	AMEX	RFV	Thu, Apr 21, 2011	36.00	36.00	35.84	35.91
1251	AMEX	RFV	Wed, Apr 20, 2011	35.84	35.95	35.66	35.76
1250	AMEX	RFV	Tue, Apr 19, 2011	35.14	35.32	35.04	35.32
1249	AMEX	RFV	Mon, Apr 18, 2011	35.24	35.24	34.90	35.10
1248	AMEX	RFV	Fri, Apr 15, 2011	35.44	35.81	35.44	35.74
1247	AMEX	RFV	Thu, Apr 14, 2011	35.25	35.49	35.25	35.49
1246	AMEX	RFV	Wed, Apr 13, 2011	35.87	35.87	35.41	35.56
1245	AMEX	RFV	Tue, Apr 12, 2011	35.73	35.86	35.50	35.59
1244	AMEX	RFV	Mon, Apr 11, 2011	36.43	36.52	35.90	35.92
1243	AMEX	RFV	Fri, Apr 8, 2011	37.08	37.15	36.31	36.44
1242	AMEX	RFV	Thu, Apr 7, 2011	37.10	37.25	36.85	36.89
1241	AMEX	RFV	Wed, Apr 6, 2011	37.05	37.08	36.77	37.03
1240	AMEX	RFV	Tue, Apr 5, 2011	36.82	36.99	36.77	36.85
1239	AMEX	RFV	Mon, Apr 4, 2011	36.79	36.80	36.58	36.62
1238	AMEX	RFV	Fri, Apr 1, 2011	36.58	36.75	36.52	36.65
1237	AMEX	RFV	Thu, Mar 31, 2011	36.27	36.38	36.20	36.32
1236	AMEX	RFV	Wed, Mar 30, 2011	36.03	36.34	36.00	36.25
1235	AMEX	RFV	Tue, Mar 29, 2011	35.66	35.92	35.50	35.81
1234	AMEX	RFV	Mon, Mar 28, 2011	35.88	35.93	35.70	35.70
1233	AMEX	RFV	Fri, Mar 25, 2011	35.68	36.00	35.64	35.82
1232	AMEX	RFV	Thu, Mar 24, 2011	35.24	35.65	35.24	35.64
1231	AMEX	RFV	Wed, Mar 23, 2011	35.31	35.35	34.94	35.35
1230	AMEX	RFV	Tue, Mar 22, 2011	35.60	35.60	35.35	35.35
1229	AMEX	RFV	Mon, Mar 21, 2011	35.18	35.50	35.16	35.50
1228	AMEX	RFV	Fri, Mar 18, 2011	34.83	34.97	34.68	34.68
1227	AMEX	RFV	Thu, Mar 17, 2011	35.04	35.04	34.63	34.67
1226	AMEX	RFV	Wed, Mar 16, 2011	34.82	34.97	34.35	34.44
1225	AMEX	RFV	Tue, Mar 15, 2011	34.32	35.11	34.06	35.10
1224	AMEX	RFV	Mon, Mar 14, 2011	35.31	35.41	34.94	35.23
1223	AMEX	RFV	Fri, Mar 11, 2011	35.27	35.60	35.27	35.60
1222	AMEX	RFV	Thu, Mar 10, 2011	35.50	35.65	35.46	35.48
1221	AMEX	RFV	Wed, Mar 9, 2011	36.02	36.24	35.91	36.14
1220	AMEX	RFV	Tue, Mar 8, 2011	35.51	36.31	35.48	36.19
1219	AMEX	RFV	Mon, Mar 7, 2011	36.43	36.43	35.38	35.53
1218	AMEX	RFV	Fri, Mar 4, 2011	36.38	36.46	35.87	36.05
1217	AMEX	RFV	Thu, Mar 3, 2011	36.08	36.49	36.08	36.38
1216	AMEX	RFV	Wed, Mar 2, 2011	35.57	35.88	35.57	35.72
1215	AMEX	RFV	Tue, Mar 1, 2011	36.22	36.22	35.53	35.54
1214	AMEX	RFV	Mon, Feb 28, 2011	36.34	36.42	36.01	36.04
1213	AMEX	RFV	Fri, Feb 25, 2011	35.55	36.04	35.51	36.04
1212	AMEX	RFV	Thu, Feb 24, 2011	35.41	35.67	34.99	35.33
1211	AMEX	RFV	Wed, Feb 23, 2011	36.14	36.22	35.25	35.51
1210	AMEX	RFV	Tue, Feb 22, 2011	36.75	36.83	36.17	36.18
1209	AMEX	RFV	Fri, Feb 18, 2011	37.21	37.22	37.03	37.13
1208	AMEX	RFV	Thu, Feb 17, 2011	36.88	37.19	36.81	37.12
1207	AMEX	RFV	Wed, Feb 16, 2011	36.73	36.97	36.73	36.91
1206	AMEX	RFV	Tue, Feb 15, 2011	36.60	36.68	36.49	36.60
1205	AMEX	RFV	Mon, Feb 14, 2011	36.65	36.65	36.51	36.62
1204	AMEX	RFV	Fri, Feb 11, 2011	36.23	36.57	36.05	36.52
1203	AMEX	RFV	Thu, Feb 10, 2011	36.32	36.38	36.05	36.38
1202	AMEX	RFV	Wed, Feb 9, 2011	36.46	36.54	36.28	36.32
1201	AMEX	RFV	Tue, Feb 8, 2011	35.84	36.34	35.84	36.34
1200	AMEX	RFV	Mon, Feb 7, 2011	35.72	35.97	35.72	35.85
1199	AMEX	RFV	Fri, Feb 4, 2011	35.50	35.66	35.50	35.60
1198	AMEX	RFV	Thu, Feb 3, 2011	35.41	35.62	35.34	35.61
1197	AMEX	RFV	Wed, Feb 2, 2011	35.40	35.55	35.34	35.35
1196	AMEX	RFV	Tue, Feb 1, 2011	35.02	35.58	35.02	35.48
1195	AMEX	RFV	Mon, Jan 31, 2011	34.95	35.07	34.76	34.84
1194	AMEX	RFV	Fri, Jan 28, 2011	35.64	35.64	34.65	34.65
1193	AMEX	RFV	Thu, Jan 27, 2011	35.46	35.52	35.32	35.51
1192	AMEX	RFV	Wed, Jan 26, 2011	35.24	35.48	35.24	35.37
1191	AMEX	RFV	Tue, Jan 25, 2011	34.84	35.09	34.80	35.09
1190	AMEX	RFV	Mon, Jan 24, 2011	34.81	35.09	34.75	35.00
1189	AMEX	RFV	Fri, Jan 21, 2011	34.92	34.92	34.67	34.67
1188	AMEX	RFV	Thu, Jan 20, 2011	34.75	35.00	34.72	34.83
1187	AMEX	RFV	Wed, Jan 19, 2011	35.47	35.48	34.80	34.85
1186	AMEX	RFV	Tue, Jan 18, 2011	35.10	35.28	35.08	35.27
1185	AMEX	RFV	Fri, Jan 14, 2011	34.91	35.12	34.77	35.05
1184	AMEX	RFV	Thu, Jan 13, 2011	34.88	35.00	34.77	34.84
1183	AMEX	RFV	Wed, Jan 12, 2011	34.90	34.97	34.80	34.86
1182	AMEX	RFV	Tue, Jan 11, 2011	34.59	34.72	34.54	34.54
1181	AMEX	RFV	Mon, Jan 10, 2011	34.41	34.55	34.10	34.54
1180	AMEX	RFV	Fri, Jan 7, 2011	34.70	34.73	34.12	34.35
1179	AMEX	RFV	Thu, Jan 6, 2011	34.50	34.67	34.48	34.56
1178	AMEX	RFV	Wed, Jan 5, 2011	34.32	34.54	34.24	34.54
1177	AMEX	RFV	Tue, Jan 4, 2011	34.67	34.67	34.02	34.30
1176	AMEX	RFV	Mon, Jan 3, 2011	34.35	34.62	34.31	34.54
1175	AMEX	RFV	Fri, Dec 31, 2010	34.17	34.21	34.01	34.01
1174	AMEX	RFV	Thu, Dec 30, 2010	34.20	34.27	34.20	34.23
1173	AMEX	RFV	Wed, Dec 29, 2010	34.17	34.20	34.09	34.20
1172	AMEX	RFV	Tue, Dec 28, 2010	34.04	34.04	33.97	34.04
1171	AMEX	RFV	Mon, Dec 27, 2010	33.87	34.13	33.73	34.11
1170	AMEX	RFV	Thu, Dec 23, 2010	34.14	34.17	34.02	34.06
1169	AMEX	RFV	Wed, Dec 22, 2010	33.93	34.17	33.93	34.15
1168	AMEX	RFV	Tue, Dec 21, 2010	33.83	33.89	33.79	33.89
1167	AMEX	RFV	Mon, Dec 20, 2010	33.83	33.85	33.65	33.69
1166	AMEX	RFV	Fri, Dec 17, 2010	33.67	33.90	33.59	33.75
1165	AMEX	RFV	Thu, Dec 16, 2010	33.58	33.77	33.58	33.75
1164	AMEX	RFV	Wed, Dec 15, 2010	33.72	34.00	33.46	33.49
1163	AMEX	RFV	Tue, Dec 14, 2010	33.82	33.88	33.64	33.64
1162	AMEX	RFV	Mon, Dec 13, 2010	34.00	34.05	33.76	33.76
1161	AMEX	RFV	Fri, Dec 10, 2010	33.65	33.93	33.56	33.90
1160	AMEX	RFV	Thu, Dec 9, 2010	33.53	33.55	33.34	33.55
1159	AMEX	RFV	Wed, Dec 8, 2010	33.25	33.38	33.12	33.19
1158	AMEX	RFV	Tue, Dec 7, 2010	33.55	33.55	33.55	33.55
1157	AMEX	RFV	Mon, Dec 6, 2010	33.37	33.37	33.11	33.25
1156	AMEX	RFV	Fri, Dec 3, 2010	32.91	33.26	32.82	33.19
1155	AMEX	RFV	Thu, Dec 2, 2010	32.43	32.93	32.43	32.91
1154	AMEX	RFV	Wed, Dec 1, 2010	32.20	32.44	32.20	32.38
1153	AMEX	RFV	Tue, Nov 30, 2010	31.76	31.83	31.68	31.83
1152	AMEX	RFV	Mon, Nov 29, 2010	31.94	32.08	31.82	32.08
1151	AMEX	RFV	Fri, Nov 26, 2010	32.18	32.18	32.15	32.15
1150	AMEX	RFV	Wed, Nov 24, 2010	32.08	32.40	32.06	32.40
1149	AMEX	RFV	Tue, Nov 23, 2010	31.88	31.88	31.66	31.83
1148	AMEX	RFV	Mon, Nov 22, 2010	31.96	32.26	31.96	32.26
1147	AMEX	RFV	Fri, Nov 19, 2010	31.94	32.20	31.94	32.14
1146	AMEX	RFV	Thu, Nov 18, 2010	31.85	32.11	31.85	32.04
1145	AMEX	RFV	Wed, Nov 17, 2010	31.26	31.51	31.26	31.50
1144	AMEX	RFV	Tue, Nov 16, 2010	31.67	31.77	31.07	31.25
1143	AMEX	RFV	Mon, Nov 15, 2010	31.99	32.20	31.99	32.07
1142	AMEX	RFV	Fri, Nov 12, 2010	32.16	32.19	31.76	31.81
1141	AMEX	RFV	Thu, Nov 11, 2010	32.25	32.47	32.25	32.47
1140	AMEX	RFV	Wed, Nov 10, 2010	32.00	32.33	31.88	32.29
1139	AMEX	RFV	Tue, Nov 9, 2010	32.30	32.45	31.92	31.93
1138	AMEX	RFV	Mon, Nov 8, 2010	32.40	32.40	32.17	32.37
1137	AMEX	RFV	Fri, Nov 5, 2010	32.41	32.45	32.16	32.36
1136	AMEX	RFV	Thu, Nov 4, 2010	31.72	32.08	31.72	32.08
1135	AMEX	RFV	Wed, Nov 3, 2010	31.31	31.39	31.13	31.29
1134	AMEX	RFV	Tue, Nov 2, 2010	30.89	31.27	30.89	31.24
1133	AMEX	RFV	Mon, Nov 1, 2010	30.92	30.92	30.48	30.68
1132	AMEX	RFV	Fri, Oct 29, 2010	30.78	30.88	30.74	30.83
1131	AMEX	RFV	Thu, Oct 28, 2010	31.09	31.11	30.79	30.86
1130	AMEX	RFV	Wed, Oct 27, 2010	30.74	30.77	30.52	30.77
1129	AMEX	RFV	Tue, Oct 26, 2010	30.71	31.04	30.71	30.96
1128	AMEX	RFV	Mon, Oct 25, 2010	30.95	31.20	30.86	30.86
1127	AMEX	RFV	Fri, Oct 22, 2010	30.68	30.81	30.62	30.81
1126	AMEX	RFV	Thu, Oct 21, 2010	30.90	31.01	30.40	30.67
1125	AMEX	RFV	Wed, Oct 20, 2010	30.42	30.85	30.42	30.83
1124	AMEX	RFV	Tue, Oct 19, 2010	30.82	30.82	30.43	30.43
1123	AMEX	RFV	Mon, Oct 18, 2010	30.90	30.92	30.88	30.92
1122	AMEX	RFV	Fri, Oct 15, 2010	30.80	30.86	30.71	30.72
1121	AMEX	RFV	Thu, Oct 14, 2010	30.84	30.84	30.71	30.76
1120	AMEX	RFV	Wed, Oct 13, 2010	30.94	31.12	30.84	30.99
1119	AMEX	RFV	Tue, Oct 12, 2010	30.44	30.75	30.38	30.71
1118	AMEX	RFV	Mon, Oct 11, 2010	30.41	30.62	30.41	30.56
1117	AMEX	RFV	Fri, Oct 8, 2010	30.13	30.51	30.13	30.40
1116	AMEX	RFV	Thu, Oct 7, 2010	30.29	30.31	29.96	30.08
1115	AMEX	RFV	Wed, Oct 6, 2010	30.12	30.14	30.00	30.13
1114	AMEX	RFV	Tue, Oct 5, 2010	29.85	30.23	29.81	30.20
1113	AMEX	RFV	Mon, Oct 4, 2010	29.92	30.00	29.40	29.54
1112	AMEX	RFV	Fri, Oct 1, 2010	30.09	30.12	29.82	29.92
1111	AMEX	RFV	Thu, Sep 30, 2010	30.03	30.22	29.79	29.89
1110	AMEX	RFV	Wed, Sep 29, 2010	29.76	30.00	29.76	29.85
1109	AMEX	RFV	Tue, Sep 28, 2010	29.30	29.80	29.28	29.77
1108	AMEX	RFV	Mon, Sep 27, 2010	29.52	29.61	29.42	29.58
1107	AMEX	RFV	Fri, Sep 24, 2010	29.40	29.52	29.40	29.52
1106	AMEX	RFV	Thu, Sep 23, 2010	29.06	29.25	28.93	28.93
1105	AMEX	RFV	Wed, Sep 22, 2010	29.39	29.60	29.11	29.11
1104	AMEX	RFV	Tue, Sep 21, 2010	29.56	29.67	29.42	29.43
1103	AMEX	RFV	Mon, Sep 20, 2010	29.11	29.50	28.95	29.50
1102	AMEX	RFV	Fri, Sep 17, 2010	29.14	29.16	28.94	29.02
1101	AMEX	RFV	Thu, Sep 16, 2010	29.14	29.17	29.08	29.08
1100	AMEX	RFV	Wed, Sep 15, 2010	29.04	29.29	28.99	29.23
1099	AMEX	RFV	Tue, Sep 14, 2010	29.12	29.33	29.09	29.13
1098	AMEX	RFV	Mon, Sep 13, 2010	28.89	29.21	28.89	29.12
1097	AMEX	RFV	Fri, Sep 10, 2010	28.62	28.70	28.51	28.60
1096	AMEX	RFV	Thu, Sep 9, 2010	28.70	28.70	28.54	28.66
1095	AMEX	RFV	Wed, Sep 8, 2010	28.28	28.54	28.28	28.30
1094	AMEX	RFV	Tue, Sep 7, 2010	28.38	28.38	28.21	28.21
1093	AMEX	RFV	Fri, Sep 3, 2010	28.62	28.73	28.56	28.70
1092	AMEX	RFV	Thu, Sep 2, 2010	28.03	28.21	28.01	28.21
1091	AMEX	RFV	Wed, Sep 1, 2010	27.38	27.86	27.33	27.86
1090	AMEX	RFV	Tue, Aug 31, 2010	26.85	27.22	26.85	26.92
1089	AMEX	RFV	Mon, Aug 30, 2010	27.34	27.34	26.80	26.80
1088	AMEX	RFV	Fri, Aug 27, 2010	27.11	27.37	26.87	27.37
1087	AMEX	RFV	Thu, Aug 26, 2010	27.27	27.38	26.79	26.80
1086	AMEX	RFV	Wed, Aug 25, 2010	26.56	27.09	26.24	27.06
1085	AMEX	RFV	Tue, Aug 24, 2010	26.75	26.99	26.45	26.80
1084	AMEX	RFV	Mon, Aug 23, 2010	27.65	27.73	27.26	27.28
1083	AMEX	RFV	Fri, Aug 20, 2010	27.48	27.52	27.18	27.52
1082	AMEX	RFV	Thu, Aug 19, 2010	28.03	28.03	27.60	27.60
1081	AMEX	RFV	Wed, Aug 18, 2010	28.01	28.40	27.90	28.22
1080	AMEX	RFV	Tue, Aug 17, 2010	28.03	28.33	27.99	28.25
1079	AMEX	RFV	Mon, Aug 16, 2010	27.35	27.85	27.30	27.72
1078	AMEX	RFV	Fri, Aug 13, 2010	27.55	27.73	27.55	27.56
1077	AMEX	RFV	Thu, Aug 12, 2010	27.15	27.72	27.15	27.60
1076	AMEX	RFV	Wed, Aug 11, 2010	28.15	28.16	27.80	27.80
1075	AMEX	RFV	Tue, Aug 10, 2010	29.26	29.26	28.89	29.11
1074	AMEX	RFV	Mon, Aug 9, 2010	29.37	29.58	29.34	29.51
1073	AMEX	RFV	Fri, Aug 6, 2010	28.75	29.18	28.72	29.18
1072	AMEX	RFV	Thu, Aug 5, 2010	29.03	29.30	29.03	29.23
1071	AMEX	RFV	Wed, Aug 4, 2010	29.06	29.36	29.06	29.36
1070	AMEX	RFV	Tue, Aug 3, 2010	29.12	29.22	28.96	28.96
1069	AMEX	RFV	Mon, Aug 2, 2010	29.18	29.44	29.12	29.40
1068	AMEX	RFV	Fri, Jul 30, 2010	28.36	28.85	28.36	28.85
1067	AMEX	RFV	Thu, Jul 29, 2010	29.08	29.12	28.43	28.79
1066	AMEX	RFV	Wed, Jul 28, 2010	29.31	29.40	28.89	28.91
1065	AMEX	RFV	Tue, Jul 27, 2010	29.91	29.91	29.28	29.40
1064	AMEX	RFV	Mon, Jul 26, 2010	28.96	29.51	28.93	29.51
1063	AMEX	RFV	Fri, Jul 23, 2010	28.32	28.87	28.32	28.87
1062	AMEX	RFV	Thu, Jul 22, 2010	27.95	28.40	27.95	28.27
1061	AMEX	RFV	Wed, Jul 21, 2010	28.01	28.07	27.38	27.46
1060	AMEX	RFV	Tue, Jul 20, 2010	27.05	27.77	27.02	27.77
1059	AMEX	RFV	Mon, Jul 19, 2010	27.35	27.41	26.91	27.33
1058	AMEX	RFV	Fri, Jul 16, 2010	28.10	28.10	27.18	27.21
1057	AMEX	RFV	Thu, Jul 15, 2010	28.37	28.37	27.91	28.24
1056	AMEX	RFV	Wed, Jul 14, 2010	28.45	28.53	28.15	28.38
1055	AMEX	RFV	Tue, Jul 13, 2010	27.96	28.52	27.96	28.44
1054	AMEX	RFV	Mon, Jul 12, 2010	27.89	27.99	27.45	27.68
1053	AMEX	RFV	Fri, Jul 9, 2010	27.68	27.94	27.58	27.94
1052	AMEX	RFV	Thu, Jul 8, 2010	27.77	27.77	27.31	27.57
1051	AMEX	RFV	Wed, Jul 7, 2010	26.27	27.15	26.27	27.15
1050	AMEX	RFV	Tue, Jul 6, 2010	26.64	27.10	26.07	26.18
1049	AMEX	RFV	Fri, Jul 2, 2010	26.78	26.80	26.25	26.38
1048	AMEX	RFV	Thu, Jul 1, 2010	26.81	27.00	26.13	26.64
1047	AMEX	RFV	Wed, Jun 30, 2010	27.16	27.57	26.90	26.91
1046	AMEX	RFV	Tue, Jun 29, 2010	28.12	28.19	27.21	27.28
1045	AMEX	RFV	Mon, Jun 28, 2010	28.73	28.85	28.41	28.67
1044	AMEX	RFV	Fri, Jun 25, 2010	28.47	28.74	28.21	28.70
1043	AMEX	RFV	Thu, Jun 24, 2010	28.87	28.87	28.33	28.35
1042	AMEX	RFV	Wed, Jun 23, 2010	29.06	29.21	28.70	29.02
1041	AMEX	RFV	Tue, Jun 22, 2010	30.11	30.12	29.06	29.06
1040	AMEX	RFV	Mon, Jun 21, 2010	30.49	30.74	29.84	29.86
1039	AMEX	RFV	Fri, Jun 18, 2010	29.98	30.22	29.98	30.09
1038	AMEX	RFV	Thu, Jun 17, 2010	30.54	30.54	29.92	30.23
1037	AMEX	RFV	Wed, Jun 16, 2010	30.26	30.56	30.25	30.32
1036	AMEX	RFV	Tue, Jun 15, 2010	29.86	30.55	29.86	30.47
1035	AMEX	RFV	Mon, Jun 14, 2010	29.88	30.25	29.69	29.70
1034	AMEX	RFV	Fri, Jun 11, 2010	28.94	29.47	28.94	29.28
1033	AMEX	RFV	Thu, Jun 10, 2010	28.74	29.22	28.74	29.22
1032	AMEX	RFV	Wed, Jun 9, 2010	28.40	28.88	28.22	28.27
1031	AMEX	RFV	Tue, Jun 8, 2010	28.14	28.29	27.71	28.24
1030	AMEX	RFV	Mon, Jun 7, 2010	28.89	28.95	28.11	28.11
1029	AMEX	RFV	Fri, Jun 4, 2010	29.43	29.80	28.80	28.83
1028	AMEX	RFV	Thu, Jun 3, 2010	30.26	30.37	29.87	30.30
1027	AMEX	RFV	Wed, Jun 2, 2010	29.44	30.10	29.32	30.10
1026	AMEX	RFV	Tue, Jun 1, 2010	30.01	30.39	29.33	29.33
1025	AMEX	RFV	Fri, May 28, 2010	30.70	30.73	30.24	30.40
1024	AMEX	RFV	Thu, May 27, 2010	30.36	30.74	30.05	30.74
1023	AMEX	RFV	Wed, May 26, 2010	29.56	30.09	29.41	29.47
1022	AMEX	RFV	Tue, May 25, 2010	28.51	29.32	28.14	29.31
1021	AMEX	RFV	Mon, May 24, 2010	29.76	29.88	29.32	29.32
1020	AMEX	RFV	Fri, May 21, 2010	28.54	29.95	28.14	29.76
1019	AMEX	RFV	Thu, May 20, 2010	30.24	30.24	29.27	29.27
1018	AMEX	RFV	Wed, May 19, 2010	30.89	31.35	30.39	30.88
1017	AMEX	RFV	Tue, May 18, 2010	31.91	32.09	31.14	31.14
1016	AMEX	RFV	Mon, May 17, 2010	31.71	31.92	30.78	31.60
1015	AMEX	RFV	Fri, May 14, 2010	32.28	32.28	31.29	31.53
1014	AMEX	RFV	Thu, May 13, 2010	32.71	32.96	32.35	32.39
1013	AMEX	RFV	Wed, May 12, 2010	32.31	32.78	32.22	32.76
1012	AMEX	RFV	Tue, May 11, 2010	31.62	32.48	31.35	32.02
1011	AMEX	RFV	Mon, May 10, 2010	31.88	31.90	31.42	31.89
1010	AMEX	RFV	Fri, May 7, 2010	31.01	31.01	29.74	30.17
1009	AMEX	RFV	Thu, May 6, 2010	32.04	32.27	0.14	31.02
1008	AMEX	RFV	Wed, May 5, 2010	32.31	32.71	31.91	32.23
1007	AMEX	RFV	Tue, May 4, 2010	33.28	33.28	32.42	32.54
1006	AMEX	RFV	Mon, May 3, 2010	33.27	33.81	33.27	33.76
1005	AMEX	RFV	Fri, Apr 30, 2010	34.10	34.17	33.10	33.10
1004	AMEX	RFV	Thu, Apr 29, 2010	33.87	34.20	33.59	34.13
1003	AMEX	RFV	Wed, Apr 28, 2010	33.77	33.94	33.50	33.50
1002	AMEX	RFV	Tue, Apr 27, 2010	34.46	34.68	33.57	33.58
1001	AMEX	RFV	Mon, Apr 26, 2010	34.75	34.90	34.51	34.57
1000	AMEX	RFV	Fri, Apr 23, 2010	34.42	34.73	34.22	34.73
999	AMEX	RFV	Thu, Apr 22, 2010	33.60	34.38	33.48	34.36
998	AMEX	RFV	Wed, Apr 21, 2010	33.78	33.94	33.65	33.94
997	AMEX	RFV	Tue, Apr 20, 2010	33.42	33.75	33.33	33.71
996	AMEX	RFV	Mon, Apr 19, 2010	33.19	33.40	32.71	33.17
995	AMEX	RFV	Fri, Apr 16, 2010	33.80	33.86	33.10	33.32
994	AMEX	RFV	Thu, Apr 15, 2010	33.79	34.03	33.72	33.92
993	AMEX	RFV	Wed, Apr 14, 2010	33.30	33.80	33.27	33.80
992	AMEX	RFV	Tue, Apr 13, 2010	33.01	33.15	32.91	33.13
991	AMEX	RFV	Mon, Apr 12, 2010	33.11	33.13	33.00	33.08
990	AMEX	RFV	Fri, Apr 9, 2010	32.81	33.04	32.66	33.04
989	AMEX	RFV	Thu, Apr 8, 2010	32.73	32.83	32.40	32.80
988	AMEX	RFV	Wed, Apr 7, 2010	33.08	33.08	32.64	32.82
987	AMEX	RFV	Tue, Apr 6, 2010	32.58	33.15	32.58	33.12
986	AMEX	RFV	Mon, Apr 5, 2010	32.29	32.66	32.20	32.65
985	AMEX	RFV	Thu, Apr 1, 2010	31.99	32.24	31.91	32.11
984	AMEX	RFV	Wed, Mar 31, 2010	31.92	32.11	31.75	31.75
983	AMEX	RFV	Tue, Mar 30, 2010	32.08	32.21	31.85	32.02
982	AMEX	RFV	Mon, Mar 29, 2010	31.95	32.02	31.87	32.02
981	AMEX	RFV	Fri, Mar 26, 2010	31.98	32.19	31.73	31.77
980	AMEX	RFV	Thu, Mar 25, 2010	32.55	32.64	31.87	31.87
979	AMEX	RFV	Wed, Mar 24, 2010	32.34	32.42	32.20	32.21
978	AMEX	RFV	Tue, Mar 23, 2010	32.14	32.46	32.00	32.46
977	AMEX	RFV	Mon, Mar 22, 2010	31.32	32.10	31.28	32.05
976	AMEX	RFV	Fri, Mar 19, 2010	32.14	32.14	31.53	31.61
975	AMEX	RFV	Thu, Mar 18, 2010	32.23	32.27	32.01	32.05
974	AMEX	RFV	Wed, Mar 17, 2010	31.96	32.33	31.96	32.19
973	AMEX	RFV	Tue, Mar 16, 2010	31.52	31.86	31.40	31.86
972	AMEX	RFV	Mon, Mar 15, 2010	31.42	31.42	31.16	31.37
971	AMEX	RFV	Fri, Mar 12, 2010	31.52	31.52	31.25	31.42
970	AMEX	RFV	Thu, Mar 11, 2010	31.07	31.38	30.99	31.38
969	AMEX	RFV	Wed, Mar 10, 2010	30.86	31.20	30.86	31.19
968	AMEX	RFV	Tue, Mar 9, 2010	30.70	30.99	30.67	30.82
967	AMEX	RFV	Mon, Mar 8, 2010	30.76	30.85	30.70	30.81
966	AMEX	RFV	Fri, Mar 5, 2010	30.41	30.79	30.40	30.74
965	AMEX	RFV	Thu, Mar 4, 2010	30.27	30.35	30.10	30.26
964	AMEX	RFV	Wed, Mar 3, 2010	30.08	30.30	30.08	30.20
963	AMEX	RFV	Tue, Mar 2, 2010	29.89	30.04	29.86	29.97
962	AMEX	RFV	Mon, Mar 1, 2010	29.47	29.82	29.43	29.82
961	AMEX	RFV	Fri, Feb 26, 2010	29.40	29.49	29.16	29.35
960	AMEX	RFV	Thu, Feb 25, 2010	29.01	29.45	28.96	29.43
959	AMEX	RFV	Wed, Feb 24, 2010	29.43	29.58	29.38	29.55
958	AMEX	RFV	Tue, Feb 23, 2010	29.85	29.85	29.34	29.40
957	AMEX	RFV	Mon, Feb 22, 2010	29.93	29.96	29.80	29.90
956	AMEX	RFV	Fri, Feb 19, 2010	29.59	29.80	29.48	29.78
955	AMEX	RFV	Thu, Feb 18, 2010	29.28	29.54	29.28	29.54
954	AMEX	RFV	Wed, Feb 17, 2010	29.20	29.29	29.14	29.29
953	AMEX	RFV	Tue, Feb 16, 2010	28.80	29.05	28.62	29.02
952	AMEX	RFV	Fri, Feb 12, 2010	28.05	28.48	28.05	28.48
951	AMEX	RFV	Thu, Feb 11, 2010	27.66	28.28	27.66	28.28
950	AMEX	RFV	Wed, Feb 10, 2010	27.74	27.87	26.83	27.80
949	AMEX	RFV	Tue, Feb 9, 2010	27.64	27.88	27.46	27.79
948	AMEX	RFV	Mon, Feb 8, 2010	27.45	27.64	27.28	27.29
947	AMEX	RFV	Fri, Feb 5, 2010	27.48	27.52	26.90	27.52
946	AMEX	RFV	Thu, Feb 4, 2010	28.21	28.26	27.47	27.47
945	AMEX	RFV	Wed, Feb 3, 2010	28.54	28.72	28.38	28.41
944	AMEX	RFV	Tue, Feb 2, 2010	28.34	28.68	28.24	28.65
943	AMEX	RFV	Mon, Feb 1, 2010	27.80	28.20	27.80	28.19
942	AMEX	RFV	Fri, Jan 29, 2010	28.22	28.47	27.72	27.72
941	AMEX	RFV	Thu, Jan 28, 2010	28.68	28.68	27.94	28.29
940	AMEX	RFV	Wed, Jan 27, 2010	28.41	28.65	28.21	28.59
939	AMEX	RFV	Tue, Jan 26, 2010	28.75	28.81	28.57	28.57
938	AMEX	RFV	Mon, Jan 25, 2010	28.81	28.89	28.64	28.69
937	AMEX	RFV	Fri, Jan 22, 2010	29.32	29.32	28.54	28.57
936	AMEX	RFV	Thu, Jan 21, 2010	29.69	29.76	29.18	29.26
935	AMEX	RFV	Wed, Jan 20, 2010	29.83	29.83	29.38	29.65
934	AMEX	RFV	Tue, Jan 19, 2010	29.52	29.83	29.52	29.83
933	AMEX	RFV	Fri, Jan 15, 2010	29.78	29.78	29.37	29.44
932	AMEX	RFV	Thu, Jan 14, 2010	29.75	29.87	29.72	29.84
931	AMEX	RFV	Wed, Jan 13, 2010	29.55	29.84	29.29	29.84
930	AMEX	RFV	Tue, Jan 12, 2010	29.45	29.55	29.30	29.43
929	AMEX	RFV	Mon, Jan 11, 2010	29.81	29.86	29.59	29.72
928	AMEX	RFV	Fri, Jan 8, 2010	29.40	29.70	29.38	29.70
927	AMEX	RFV	Thu, Jan 7, 2010	29.34	29.49	29.30	29.49
926	AMEX	RFV	Wed, Jan 6, 2010	28.93	29.28	28.93	29.28
925	AMEX	RFV	Tue, Jan 5, 2010	28.75	28.92	28.71	28.89
924	AMEX	RFV	Mon, Jan 4, 2010	28.44	28.78	28.44	28.75
923	AMEX	RFV	Thu, Dec 31, 2009	28.51	28.54	28.10	28.11
922	AMEX	RFV	Wed, Dec 30, 2009	28.56	28.58	28.39	28.50
921	AMEX	RFV	Tue, Dec 29, 2009	28.65	28.67	28.59	28.61
920	AMEX	RFV	Mon, Dec 28, 2009	28.84	28.84	28.59	28.66
919	AMEX	RFV	Thu, Dec 24, 2009	28.72	28.72	28.67	28.67
918	AMEX	RFV	Wed, Dec 23, 2009	28.48	28.55	28.28	28.55
917	AMEX	RFV	Tue, Dec 22, 2009	28.30	28.31	28.20	28.31
916	AMEX	RFV	Mon, Dec 21, 2009	28.03	28.22	28.03	28.20
915	AMEX	RFV	Fri, Dec 18, 2009	27.84	27.84	27.46	27.68
914	AMEX	RFV	Thu, Dec 17, 2009	27.64	27.83	27.63	27.73
913	AMEX	RFV	Wed, Dec 16, 2009	27.93	27.93	27.86	27.89
912	AMEX	RFV	Tue, Dec 15, 2009	27.56	27.76	27.47	27.65
911	AMEX	RFV	Mon, Dec 14, 2009	27.89	27.97	27.62	27.72
910	AMEX	RFV	Fri, Dec 11, 2009	27.48	27.65	27.38	27.65
909	AMEX	RFV	Thu, Dec 10, 2009	27.39	27.45	27.21	27.31
908	AMEX	RFV	Wed, Dec 9, 2009	27.30	27.30	27.04	27.26
907	AMEX	RFV	Tue, Dec 8, 2009	27.27	27.40	27.27	27.28
906	AMEX	RFV	Mon, Dec 7, 2009	27.63	27.75	27.56	27.57
905	AMEX	RFV	Fri, Dec 4, 2009	27.51	27.82	27.42	27.73
904	AMEX	RFV	Thu, Dec 3, 2009	27.32	27.46	27.20	27.25
903	AMEX	RFV	Wed, Dec 2, 2009	27.11	27.19	27.01	27.19
902	AMEX	RFV	Tue, Dec 1, 2009	25.67	26.90	25.67	26.81
901	AMEX	RFV	Mon, Nov 30, 2009	26.03	26.09	25.77	26.09
900	AMEX	RFV	Fri, Nov 27, 2009	25.57	26.11	25.41	26.11
899	AMEX	RFV	Wed, Nov 25, 2009	26.75	26.75	26.53	26.65
898	AMEX	RFV	Tue, Nov 24, 2009	26.35	26.36	26.27	26.27
897	AMEX	RFV	Mon, Nov 23, 2009	26.76	26.76	26.46	26.46
896	AMEX	RFV	Fri, Nov 20, 2009	26.07	26.33	26.00	26.00
895	AMEX	RFV	Thu, Nov 19, 2009	26.67	26.67	26.13	26.27
894	AMEX	RFV	Wed, Nov 18, 2009	26.83	26.88	26.72	26.88
893	AMEX	RFV	Tue, Nov 17, 2009	26.80	26.86	26.60	26.86
892	AMEX	RFV	Mon, Nov 16, 2009	26.69	26.98	26.69	26.93
891	AMEX	RFV	Fri, Nov 13, 2009	26.31	26.31	26.16	26.30
890	AMEX	RFV	Thu, Nov 12, 2009	26.57	26.69	26.04	26.04
889	AMEX	RFV	Wed, Nov 11, 2009	26.50	26.54	26.36	26.54
888	AMEX	RFV	Tue, Nov 10, 2009	26.05	26.19	25.86	26.16
887	AMEX	RFV	Mon, Nov 9, 2009	25.47	26.09	25.47	26.09
886	AMEX	RFV	Fri, Nov 6, 2009	25.34	25.34	25.05	25.19
885	AMEX	RFV	Thu, Nov 5, 2009	25.01	25.15	24.80	25.15
884	AMEX	RFV	Wed, Nov 4, 2009	25.12	25.19	24.81	24.81
883	AMEX	RFV	Tue, Nov 3, 2009	24.10	24.77	24.01	24.72
882	AMEX	RFV	Mon, Nov 2, 2009	24.31	24.59	23.68	24.19
881	AMEX	RFV	Fri, Oct 30, 2009	24.65	24.79	24.00	24.18
880	AMEX	RFV	Thu, Oct 29, 2009	24.41	25.09	24.41	25.06
879	AMEX	RFV	Wed, Oct 28, 2009	25.38	25.38	24.17	24.20
878	AMEX	RFV	Tue, Oct 27, 2009	25.91	25.97	25.40	25.46
877	AMEX	RFV	Mon, Oct 26, 2009	26.68	26.68	25.88	25.90
876	AMEX	RFV	Fri, Oct 23, 2009	26.75	26.75	26.35	26.35
875	AMEX	RFV	Thu, Oct 22, 2009	26.48	26.81	26.43	26.81
874	AMEX	RFV	Wed, Oct 21, 2009	26.65	27.08	26.55	26.55
873	AMEX	RFV	Tue, Oct 20, 2009	26.92	27.01	26.54	26.74
872	AMEX	RFV	Mon, Oct 19, 2009	27.01	27.36	25.87	27.19
871	AMEX	RFV	Fri, Oct 16, 2009	26.97	27.01	26.60	26.92
870	AMEX	RFV	Thu, Oct 15, 2009	27.13	27.30	27.06	27.26
869	AMEX	RFV	Wed, Oct 14, 2009	27.20	27.43	27.05	27.39
868	AMEX	RFV	Tue, Oct 13, 2009	26.79	26.83	26.53	26.67
867	AMEX	RFV	Mon, Oct 12, 2009	27.03	27.16	26.81	26.88
866	AMEX	RFV	Fri, Oct 9, 2009	26.56	26.83	26.53	26.83
865	AMEX	RFV	Thu, Oct 8, 2009	26.58	26.91	26.37	26.59
864	AMEX	RFV	Wed, Oct 7, 2009	26.35	26.40	26.13	26.33
863	AMEX	RFV	Tue, Oct 6, 2009	26.47	26.68	26.09	26.43
862	AMEX	RFV	Mon, Oct 5, 2009	25.76	26.14	25.67	26.13
861	AMEX	RFV	Fri, Oct 2, 2009	25.12	25.48	24.73	25.18
860	AMEX	RFV	Thu, Oct 1, 2009	26.37	26.37	25.43	25.47
859	AMEX	RFV	Wed, Sep 30, 2009	27.05	27.07	26.22	26.81
858	AMEX	RFV	Tue, Sep 29, 2009	26.89	27.12	26.79	27.06
857	AMEX	RFV	Mon, Sep 28, 2009	26.11	26.87	26.11	26.83
856	AMEX	RFV	Fri, Sep 25, 2009	26.15	26.35	25.88	25.99
855	AMEX	RFV	Thu, Sep 24, 2009	26.84	26.98	25.96	26.20
854	AMEX	RFV	Wed, Sep 23, 2009	27.56	27.56	26.80	26.80
853	AMEX	RFV	Tue, Sep 22, 2009	27.29	27.56	27.22	27.51
852	AMEX	RFV	Mon, Sep 21, 2009	26.95	27.26	26.83	27.09
851	AMEX	RFV	Fri, Sep 18, 2009	27.51	27.51	27.10	27.29
850	AMEX	RFV	Thu, Sep 17, 2009	27.77	28.00	27.22	27.37
849	AMEX	RFV	Wed, Sep 16, 2009	27.47	27.79	27.30	27.72
848	AMEX	RFV	Tue, Sep 15, 2009	26.84	27.35	26.83	27.22
847	AMEX	RFV	Mon, Sep 14, 2009	26.09	26.81	26.09	26.81
846	AMEX	RFV	Fri, Sep 11, 2009	26.59	26.59	26.08	26.25
845	AMEX	RFV	Thu, Sep 10, 2009	25.95	26.50	25.86	26.50
844	AMEX	RFV	Wed, Sep 9, 2009	25.38	26.00	25.33	25.92
843	AMEX	RFV	Tue, Sep 8, 2009	25.41	25.41	25.22	25.36
842	AMEX	RFV	Fri, Sep 4, 2009	24.80	25.14	24.65	25.14
841	AMEX	RFV	Thu, Sep 3, 2009	24.52	24.62	24.13	24.50
840	AMEX	RFV	Wed, Sep 2, 2009	24.57	24.67	24.37	24.37
839	AMEX	RFV	Tue, Sep 1, 2009	25.36	25.79	24.51	24.55
838	AMEX	RFV	Mon, Aug 31, 2009	25.60	25.60	25.30	25.58
837	AMEX	RFV	Fri, Aug 28, 2009	26.24	26.24	25.70	25.88
836	AMEX	RFV	Thu, Aug 27, 2009	25.55	25.91	24.95	25.91
835	AMEX	RFV	Wed, Aug 26, 2009	25.24	25.44	25.16	25.28
834	AMEX	RFV	Tue, Aug 25, 2009	24.84	25.29	24.81	25.19
833	AMEX	RFV	Mon, Aug 24, 2009	25.22	25.22	24.71	24.72
832	AMEX	RFV	Fri, Aug 21, 2009	24.07	24.69	24.07	24.69
831	AMEX	RFV	Thu, Aug 20, 2009	23.75	24.00	23.75	24.00
830	AMEX	RFV	Wed, Aug 19, 2009	22.92	23.47	22.89	23.44
829	AMEX	RFV	Tue, Aug 18, 2009	23.03	23.35	23.03	23.33
828	AMEX	RFV	Mon, Aug 17, 2009	23.48	23.48	22.84	22.84
827	AMEX	RFV	Fri, Aug 14, 2009	24.35	24.35	23.68	23.88
826	AMEX	RFV	Thu, Aug 13, 2009	24.50	24.50	24.05	24.45
825	AMEX	RFV	Wed, Aug 12, 2009	23.82	24.42	23.73	24.41
824	AMEX	RFV	Tue, Aug 11, 2009	24.02	24.02	23.76	23.84
823	AMEX	RFV	Mon, Aug 10, 2009	24.53	24.53	24.17	24.30
822	AMEX	RFV	Fri, Aug 7, 2009	24.13	24.86	24.13	24.65
821	AMEX	RFV	Thu, Aug 6, 2009	24.34	24.34	23.66	23.73
820	AMEX	RFV	Wed, Aug 5, 2009	24.20	24.21	23.83	24.21
819	AMEX	RFV	Tue, Aug 4, 2009	23.51	23.98	23.49	23.97
818	AMEX	RFV	Mon, Aug 3, 2009	23.11	23.43	23.11	23.34
817	AMEX	RFV	Fri, Jul 31, 2009	22.67	22.97	22.67	22.73
816	AMEX	RFV	Thu, Jul 30, 2009	22.73	22.90	22.70	22.86
815	AMEX	RFV	Wed, Jul 29, 2009	22.34	22.34	22.14	22.16
814	AMEX	RFV	Tue, Jul 28, 2009	22.18	22.26	22.06	22.26
813	AMEX	RFV	Mon, Jul 27, 2009	22.10	22.32	21.95	22.15
812	AMEX	RFV	Fri, Jul 24, 2009	21.70	22.08	21.70	22.02
811	AMEX	RFV	Thu, Jul 23, 2009	21.64	22.12	21.64	21.92
810	AMEX	RFV	Wed, Jul 22, 2009	20.95	21.31	20.95	21.23
809	AMEX	RFV	Tue, Jul 21, 2009	21.30	21.30	20.70	21.02
808	AMEX	RFV	Mon, Jul 20, 2009	20.86	21.01	20.82	21.01
807	AMEX	RFV	Fri, Jul 17, 2009	20.50	20.67	20.45	20.60
806	AMEX	RFV	Thu, Jul 16, 2009	20.40	20.74	20.27	20.74
805	AMEX	RFV	Wed, Jul 15, 2009	19.89	20.39	19.84	20.39
804	AMEX	RFV	Tue, Jul 14, 2009	19.29	19.50	19.11	19.50
803	AMEX	RFV	Mon, Jul 13, 2009	19.13	19.13	19.13	19.13
802	AMEX	RFV	Wed, Jul 8, 2009	18.38	18.48	18.13	18.48
801	AMEX	RFV	Tue, Jul 7, 2009	19.04	19.04	18.98	18.98
800	AMEX	RFV	Mon, Jul 6, 2009	19.23	19.23	18.73	18.73
799	AMEX	RFV	Thu, Jul 2, 2009	19.53	19.53	19.53	19.53
798	AMEX	RFV	Wed, Jul 1, 2009	20.11	20.11	20.11	20.11
797	AMEX	RFV	Tue, Jun 30, 2009	19.57	19.72	19.35	19.35
796	AMEX	RFV	Mon, Jun 29, 2009	19.41	19.49	19.01	19.49
795	AMEX	RFV	Fri, Jun 26, 2009	19.05	19.19	19.05	19.19
794	AMEX	RFV	Thu, Jun 25, 2009	18.57	18.91	18.57	18.91
793	AMEX	RFV	Tue, Jun 23, 2009	18.06	18.23	18.06	18.23
792	AMEX	RFV	Mon, Jun 22, 2009	18.46	18.46	18.33	18.33
791	AMEX	RFV	Fri, Jun 19, 2009	19.36	19.36	19.35	19.35
790	AMEX	RFV	Thu, Jun 18, 2009	18.90	19.13	18.79	19.13
789	AMEX	RFV	Wed, Jun 17, 2009	19.18	19.18	18.64	18.97
788	AMEX	RFV	Tue, Jun 16, 2009	19.54	19.54	19.54	19.54
787	AMEX	RFV	Mon, Jun 15, 2009	19.93	19.93	19.46	19.54
786	AMEX	RFV	Fri, Jun 12, 2009	19.94	20.02	19.94	20.02
785	AMEX	RFV	Thu, Jun 11, 2009	20.40	20.55	20.40	20.50
784	AMEX	RFV	Wed, Jun 10, 2009	20.69	20.69	20.17	20.36
783	AMEX	RFV	Tue, Jun 9, 2009	20.56	20.59	20.45	20.56
782	AMEX	RFV	Mon, Jun 8, 2009	20.68	20.68	20.24	20.49
781	AMEX	RFV	Fri, Jun 5, 2009	20.75	20.88	20.65	20.65
780	AMEX	RFV	Thu, Jun 4, 2009	20.28	20.59	20.28	20.59
779	AMEX	RFV	Wed, Jun 3, 2009	20.35	20.35	20.12	20.18
778	AMEX	RFV	Tue, Jun 2, 2009	20.53	20.74	20.53	20.72
777	AMEX	RFV	Mon, Jun 1, 2009	20.13	20.70	20.07	20.58
776	AMEX	RFV	Fri, May 29, 2009	19.42	19.43	19.37	19.43
775	AMEX	RFV	Thu, May 28, 2009	19.44	19.53	18.92	18.92
774	AMEX	RFV	Wed, May 27, 2009	19.84	19.89	19.81	19.81
773	AMEX	RFV	Tue, May 26, 2009	18.81	19.72	18.78	19.72
772	AMEX	RFV	Fri, May 22, 2009	18.93	19.08	18.75	18.97
771	AMEX	RFV	Thu, May 21, 2009	19.05	19.14	18.86	18.90
770	AMEX	RFV	Wed, May 20, 2009	19.92	19.92	19.51	19.51
769	AMEX	RFV	Tue, May 19, 2009	19.33	19.75	19.31	19.58
768	AMEX	RFV	Mon, May 18, 2009	18.60	19.43	18.58	19.43
767	AMEX	RFV	Fri, May 15, 2009	18.44	18.76	18.25	18.33
766	AMEX	RFV	Thu, May 14, 2009	18.01	18.75	17.75	18.67
765	AMEX	RFV	Wed, May 13, 2009	18.81	18.81	18.01	18.05
764	AMEX	RFV	Tue, May 12, 2009	20.42	20.42	18.94	19.33
763	AMEX	RFV	Mon, May 11, 2009	19.99	20.15	19.45	19.99
762	AMEX	RFV	Fri, May 8, 2009	19.50	20.28	19.50	20.19
761	AMEX	RFV	Thu, May 7, 2009	20.16	20.30	19.03	19.03
760	AMEX	RFV	Wed, May 6, 2009	20.03	20.03	19.37	19.76
759	AMEX	RFV	Tue, May 5, 2009	19.66	19.79	19.51	19.71
758	AMEX	RFV	Mon, May 4, 2009	19.29	19.66	19.21	19.66
757	AMEX	RFV	Fri, May 1, 2009	18.48	18.68	18.44	18.55
756	AMEX	RFV	Thu, Apr 30, 2009	18.79	19.17	18.59	18.61
755	AMEX	RFV	Wed, Apr 29, 2009	18.27	18.69	18.14	18.57
754	AMEX	RFV	Tue, Apr 28, 2009	17.86	18.33	17.86	18.31
753	AMEX	RFV	Mon, Apr 27, 2009	18.79	18.79	17.67	17.67
752	AMEX	RFV	Fri, Apr 24, 2009	17.63	18.47	17.63	18.41
751	AMEX	RFV	Thu, Apr 23, 2009	17.60	17.75	17.24	17.39
750	AMEX	RFV	Wed, Apr 22, 2009	17.11	17.87	17.11	17.87
749	AMEX	RFV	Tue, Apr 21, 2009	15.87	16.89	15.86	16.89
748	AMEX	RFV	Mon, Apr 20, 2009	17.18	17.18	16.00	16.00
747	AMEX	RFV	Fri, Apr 17, 2009	17.21	17.61	17.02	17.61
746	AMEX	RFV	Thu, Apr 16, 2009	16.61	17.25	16.39	17.20
745	AMEX	RFV	Wed, Apr 15, 2009	16.15	16.23	16.02	16.12
744	AMEX	RFV	Tue, Apr 14, 2009	16.27	16.48	15.86	15.87
743	AMEX	RFV	Mon, Apr 13, 2009	16.39	16.39	16.13	16.15
742	AMEX	RFV	Thu, Apr 9, 2009	15.64	16.28	15.64	16.28
741	AMEX	RFV	Wed, Apr 8, 2009	15.06	15.10	15.06	15.07
740	AMEX	RFV	Tue, Apr 7, 2009	15.40	15.42	14.99	14.99
739	AMEX	RFV	Mon, Apr 6, 2009	15.77	15.82	15.48	15.52
738	AMEX	RFV	Fri, Apr 3, 2009	15.58	15.97	15.58	15.97
737	AMEX	RFV	Thu, Apr 2, 2009	15.40	15.58	15.40	15.48
736	AMEX	RFV	Wed, Apr 1, 2009	14.23	14.30	14.23	14.25
735	AMEX	RFV	Tue, Mar 31, 2009	14.37	14.37	14.37	14.37
734	AMEX	RFV	Mon, Mar 30, 2009	13.81	13.81	13.68	13.68
733	AMEX	RFV	Fri, Mar 27, 2009	14.71	14.71	14.53	14.53
732	AMEX	RFV	Thu, Mar 26, 2009	14.30	14.73	14.30	14.67
731	AMEX	RFV	Wed, Mar 25, 2009	14.43	14.48	13.71	13.80
730	AMEX	RFV	Tue, Mar 24, 2009	14.00	14.22	13.96	14.10
729	AMEX	RFV	Mon, Mar 23, 2009	13.40	13.69	13.40	13.69
728	AMEX	RFV	Fri, Mar 20, 2009	13.64	13.64	12.93	13.02
727	AMEX	RFV	Thu, Mar 19, 2009	14.31	14.31	13.78	13.86
726	AMEX	RFV	Wed, Mar 18, 2009	13.03	13.91	13.03	13.77
725	AMEX	RFV	Tue, Mar 17, 2009	12.46	12.46	12.46	12.46
724	AMEX	RFV	Mon, Mar 16, 2009	12.91	13.08	12.73	12.99
723	AMEX	RFV	Fri, Mar 13, 2009	12.73	12.80	12.46	12.58
722	AMEX	RFV	Thu, Mar 12, 2009	11.67	12.46	11.67	12.46
721	AMEX	RFV	Wed, Mar 11, 2009	11.83	12.10	11.79	11.80
720	AMEX	RFV	Tue, Mar 10, 2009	11.19	11.39	11.18	11.33
719	AMEX	RFV	Mon, Mar 9, 2009	10.72	10.72	10.37	10.45
718	AMEX	RFV	Fri, Mar 6, 2009	10.38	10.53	10.21	10.51
717	AMEX	RFV	Thu, Mar 5, 2009	11.37	11.37	10.74	10.74
716	AMEX	RFV	Wed, Mar 4, 2009	11.40	11.75	11.36	11.75
715	AMEX	RFV	Tue, Mar 3, 2009	11.86	11.86	11.20	11.20
714	AMEX	RFV	Mon, Mar 2, 2009	12.35	12.35	11.66	11.66
713	AMEX	RFV	Thu, Feb 26, 2009	13.39	13.39	13.39	13.39
712	AMEX	RFV	Wed, Feb 25, 2009	13.11	13.34	12.90	13.34
711	AMEX	RFV	Tue, Feb 24, 2009	12.66	12.92	12.66	12.82
710	AMEX	RFV	Mon, Feb 23, 2009	12.84	12.91	12.56	12.56
709	AMEX	RFV	Fri, Feb 20, 2009	13.04	13.25	12.90	12.94
708	AMEX	RFV	Thu, Feb 19, 2009	13.65	13.71	13.44	13.44
707	AMEX	RFV	Wed, Feb 18, 2009	14.17	14.17	13.62	13.76
706	AMEX	RFV	Tue, Feb 17, 2009	14.83	14.83	14.08	14.14
705	AMEX	RFV	Fri, Feb 13, 2009	15.00	15.00	15.00	15.00
704	AMEX	RFV	Thu, Feb 12, 2009	15.03	15.03	14.91	15.02
703	AMEX	RFV	Wed, Feb 11, 2009	15.35	15.43	15.03	15.36
702	AMEX	RFV	Tue, Feb 10, 2009	16.24	16.24	15.27	15.27
701	AMEX	RFV	Mon, Feb 9, 2009	16.10	16.36	16.10	16.36
700	AMEX	RFV	Fri, Feb 6, 2009	16.00	16.02	16.00	16.02
699	AMEX	RFV	Wed, Feb 4, 2009	15.38	15.38	15.22	15.23
698	AMEX	RFV	Tue, Feb 3, 2009	15.50	15.50	15.25	15.43
697	AMEX	RFV	Mon, Feb 2, 2009	15.01	15.10	15.00	15.06
696	AMEX	RFV	Fri, Jan 30, 2009	16.26	16.26	15.24	15.24
695	AMEX	RFV	Thu, Jan 29, 2009	16.64	16.71	16.64	16.71
694	AMEX	RFV	Wed, Jan 28, 2009	17.26	17.26	17.26	17.26
693	AMEX	RFV	Tue, Jan 27, 2009	16.54	16.54	16.54	16.54
692	AMEX	RFV	Mon, Jan 26, 2009	16.10	16.57	16.10	16.42
691	AMEX	RFV	Fri, Jan 23, 2009	15.56	16.03	15.50	16.03
690	AMEX	RFV	Thu, Jan 22, 2009	16.11	16.11	15.94	15.94
689	AMEX	RFV	Wed, Jan 21, 2009	15.65	15.69	15.65	15.69
688	AMEX	RFV	Tue, Jan 20, 2009	16.71	16.71	15.58	15.58
687	AMEX	RFV	Fri, Jan 16, 2009	17.07	17.07	16.39	16.93
686	AMEX	RFV	Thu, Jan 15, 2009	16.50	16.95	15.92	16.58
685	AMEX	RFV	Wed, Jan 14, 2009	17.00	17.00	16.71	16.71
684	AMEX	RFV	Tue, Jan 13, 2009	17.76	17.89	17.72	17.72
683	AMEX	RFV	Mon, Jan 12, 2009	17.64	17.64	17.64	17.64
682	AMEX	RFV	Fri, Jan 9, 2009	18.92	18.92	18.44	18.45
681	AMEX	RFV	Thu, Jan 8, 2009	18.79	18.97	18.79	18.89
680	AMEX	RFV	Wed, Jan 7, 2009	19.47	19.50	19.34	19.34
679	AMEX	RFV	Tue, Jan 6, 2009	19.03	19.93	19.03	19.93
678	AMEX	RFV	Mon, Jan 5, 2009	18.52	18.52	18.39	18.39
677	AMEX	RFV	Fri, Jan 2, 2009	18.19	18.66	18.19	18.66
676	AMEX	RFV	Wed, Dec 31, 2008	17.78	18.17	17.76	18.08
675	AMEX	RFV	Tue, Dec 30, 2008	17.01	17.08	17.00	17.08
674	AMEX	RFV	Mon, Dec 29, 2008	17.65	17.65	16.75	16.75
673	AMEX	RFV	Fri, Dec 26, 2008	17.34	17.36	17.34	17.36
672	AMEX	RFV	Tue, Dec 23, 2008	17.74	17.74	17.32	17.32
671	AMEX	RFV	Mon, Dec 22, 2008	18.23	18.23	17.22	17.23
670	AMEX	RFV	Fri, Dec 19, 2008	18.54	18.54	18.41	18.45
669	AMEX	RFV	Thu, Dec 18, 2008	18.85	18.85	18.31	18.46
668	AMEX	RFV	Wed, Dec 17, 2008	18.46	18.46	18.46	18.46
667	AMEX	RFV	Tue, Dec 16, 2008	17.61	18.12	17.61	18.12
666	AMEX	RFV	Mon, Dec 15, 2008	17.92	17.92	17.20	17.20
665	AMEX	RFV	Fri, Dec 12, 2008	16.75	17.20	16.75	17.20
664	AMEX	RFV	Thu, Dec 11, 2008	18.04	18.05	17.21	17.23
663	AMEX	RFV	Wed, Dec 10, 2008	17.94	18.00	17.94	17.94
662	AMEX	RFV	Tue, Dec 9, 2008	18.76	18.76	18.07	18.07
661	AMEX	RFV	Mon, Dec 8, 2008	18.22	19.00	18.22	18.26
660	AMEX	RFV	Fri, Dec 5, 2008	16.60	17.21	16.53	17.21
659	AMEX	RFV	Thu, Dec 4, 2008	17.09	17.82	16.91	16.91
658	AMEX	RFV	Wed, Dec 3, 2008	16.46	16.46	16.46	16.46
657	AMEX	RFV	Mon, Dec 1, 2008	16.38	16.38	15.99	15.99
656	AMEX	RFV	Fri, Nov 28, 2008	17.46	17.74	17.43	17.74
655	AMEX	RFV	Wed, Nov 26, 2008	17.16	17.67	16.50	17.61
654	AMEX	RFV	Tue, Nov 25, 2008	16.43	16.69	16.08	16.63
653	AMEX	RFV	Mon, Nov 24, 2008	15.07	16.10	15.07	16.10
652	AMEX	RFV	Fri, Nov 21, 2008	14.65	14.65	13.78	14.53
651	AMEX	RFV	Thu, Nov 20, 2008	15.43	15.48	15.02	15.02
650	AMEX	RFV	Wed, Nov 19, 2008	16.25	16.27	15.81	15.81
649	AMEX	RFV	Tue, Nov 18, 2008	17.41	17.41	16.55	16.55
648	AMEX	RFV	Mon, Nov 17, 2008	17.55	17.70	17.30	17.63
647	AMEX	RFV	Fri, Nov 14, 2008	18.44	18.44	17.56	17.56
646	AMEX	RFV	Thu, Nov 13, 2008	17.28	18.43	16.56	18.43
645	AMEX	RFV	Wed, Nov 12, 2008	17.71	17.71	17.71	17.71
644	AMEX	RFV	Tue, Nov 11, 2008	18.23	18.23	17.95	18.14
643	AMEX	RFV	Mon, Nov 10, 2008	18.92	18.92	18.47	18.52
642	AMEX	RFV	Fri, Nov 7, 2008	19.01	19.01	19.01	19.01
641	AMEX	RFV	Thu, Nov 6, 2008	19.10	19.11	18.76	18.76
640	AMEX	RFV	Wed, Nov 5, 2008	20.48	20.48	19.50	19.50
639	AMEX	RFV	Tue, Nov 4, 2008	20.80	20.80	20.27	20.61
638	AMEX	RFV	Mon, Nov 3, 2008	20.02	20.26	20.02	20.26
637	AMEX	RFV	Fri, Oct 31, 2008	19.44	20.34	19.44	20.06
636	AMEX	RFV	Thu, Oct 30, 2008	19.41	19.42	19.15	19.42
635	AMEX	RFV	Wed, Oct 29, 2008	18.65	18.91	18.45	18.91
634	AMEX	RFV	Tue, Oct 28, 2008	17.00	18.00	17.00	18.00
633	AMEX	RFV	Mon, Oct 27, 2008	18.00	18.16	17.22	17.22
632	AMEX	RFV	Fri, Oct 24, 2008	18.14	18.58	18.12	18.38
631	AMEX	RFV	Thu, Oct 23, 2008	19.11	19.12	18.03	18.79
630	AMEX	RFV	Wed, Oct 22, 2008	19.98	20.26	18.97	19.19
629	AMEX	RFV	Tue, Oct 21, 2008	20.88	20.91	20.85	20.88
628	AMEX	RFV	Mon, Oct 20, 2008	20.83	21.03	20.63	21.01
627	AMEX	RFV	Fri, Oct 17, 2008	20.12	21.50	20.12	20.60
626	AMEX	RFV	Thu, Oct 16, 2008	20.62	20.62	19.89	19.89
625	AMEX	RFV	Wed, Oct 15, 2008	21.77	21.77	20.71	20.73
624	AMEX	RFV	Tue, Oct 14, 2008	23.60	23.60	22.00	22.00
623	AMEX	RFV	Mon, Oct 13, 2008	22.27	22.27	21.96	21.96
622	AMEX	RFV	Fri, Oct 10, 2008	20.27	21.03	19.37	21.03
621	AMEX	RFV	Thu, Oct 9, 2008	23.33	23.33	20.70	20.94
620	AMEX	RFV	Wed, Oct 8, 2008	22.39	23.88	22.39	23.59
619	AMEX	RFV	Tue, Oct 7, 2008	24.38	24.46	23.92	23.92
618	AMEX	RFV	Mon, Oct 6, 2008	24.62	25.14	23.81	24.93
617	AMEX	RFV	Fri, Oct 3, 2008	26.79	27.00	25.74	25.77
616	AMEX	RFV	Thu, Oct 2, 2008	26.92	26.98	26.62	26.62
615	AMEX	RFV	Wed, Oct 1, 2008	27.68	28.39	27.47	27.93
614	AMEX	RFV	Tue, Sep 30, 2008	26.82	27.90	26.82	27.90
613	AMEX	RFV	Mon, Sep 29, 2008	27.90	28.10	27.05	27.05
612	AMEX	RFV	Fri, Sep 26, 2008	28.65	29.05	28.65	29.05
611	AMEX	RFV	Thu, Sep 25, 2008	28.91	29.28	28.91	29.06
610	AMEX	RFV	Wed, Sep 24, 2008	28.86	28.95	28.68	28.68
609	AMEX	RFV	Tue, Sep 23, 2008	29.76	29.76	28.97	29.00
608	AMEX	RFV	Mon, Sep 22, 2008	32.55	32.55	29.40	29.44
607	AMEX	RFV	Fri, Sep 19, 2008	30.85	31.46	30.72	31.09
606	AMEX	RFV	Thu, Sep 18, 2008	28.69	30.12	27.74	30.02
605	AMEX	RFV	Wed, Sep 17, 2008	29.25	29.25	28.06	28.32
604	AMEX	RFV	Tue, Sep 16, 2008	28.24	29.65	28.12	29.65
603	AMEX	RFV	Mon, Sep 15, 2008	29.20	29.79	29.07	29.07
602	AMEX	RFV	Fri, Sep 12, 2008	29.81	30.12	29.81	30.11
601	AMEX	RFV	Thu, Sep 11, 2008	29.90	29.98	29.81	29.81
600	AMEX	RFV	Wed, Sep 10, 2008	29.87	30.21	29.36	29.94
599	AMEX	RFV	Tue, Sep 9, 2008	30.76	30.84	27.65	29.71
598	AMEX	RFV	Mon, Sep 8, 2008	30.98	30.98	30.22	30.28
597	AMEX	RFV	Fri, Sep 5, 2008	29.13	29.50	29.13	29.50
596	AMEX	RFV	Thu, Sep 4, 2008	30.05	30.05	29.60	29.60
595	AMEX	RFV	Wed, Sep 3, 2008	29.96	30.06	29.96	30.06
594	AMEX	RFV	Tue, Sep 2, 2008	30.01	30.01	29.87	29.87
593	AMEX	RFV	Fri, Aug 29, 2008	29.77	29.98	29.72	29.72
592	AMEX	RFV	Thu, Aug 28, 2008	29.94	29.94	29.92	29.92
591	AMEX	RFV	Wed, Aug 27, 2008	29.35	29.35	29.23	29.23
590	AMEX	RFV	Tue, Aug 26, 2008	28.90	28.90	28.79	28.85
589	AMEX	RFV	Fri, Aug 22, 2008	29.37	29.48	29.35	29.48
588	AMEX	RFV	Thu, Aug 21, 2008	28.86	28.88	28.84	28.88
587	AMEX	RFV	Wed, Aug 20, 2008	29.09	29.29	28.83	28.88
586	AMEX	RFV	Tue, Aug 19, 2008	29.45	29.45	29.06	29.11
585	AMEX	RFV	Mon, Aug 18, 2008	30.14	30.17	29.67	29.68
584	AMEX	RFV	Fri, Aug 15, 2008	30.53	30.53	30.21	30.21
583	AMEX	RFV	Thu, Aug 14, 2008	30.31	30.31	30.09	30.12
582	AMEX	RFV	Wed, Aug 13, 2008	29.64	29.69	29.57	29.65
581	AMEX	RFV	Tue, Aug 12, 2008	30.14	30.14	29.90	29.90
580	AMEX	RFV	Mon, Aug 11, 2008	29.80	30.68	29.80	30.45
579	AMEX	RFV	Fri, Aug 8, 2008	29.10	29.78	29.07	29.78
578	AMEX	RFV	Thu, Aug 7, 2008	29.16	29.16	28.90	28.90
577	AMEX	RFV	Wed, Aug 6, 2008	29.57	29.57	29.57	29.57
576	AMEX	RFV	Tue, Aug 5, 2008	28.85	29.28	28.85	29.27
575	AMEX	RFV	Mon, Aug 4, 2008	28.34	28.69	28.19	28.57
574	AMEX	RFV	Fri, Aug 1, 2008	28.40	28.86	28.16	28.75
573	AMEX	RFV	Thu, Jul 31, 2008	28.28	28.83	28.28	28.68
572	AMEX	RFV	Wed, Jul 30, 2008	28.88	28.88	28.35	28.48
571	AMEX	RFV	Tue, Jul 29, 2008	27.74	28.49	27.74	28.49
570	AMEX	RFV	Mon, Jul 28, 2008	27.43	27.43	27.43	27.43
569	AMEX	RFV	Fri, Jul 25, 2008	28.01	28.39	28.01	28.21
568	AMEX	RFV	Thu, Jul 24, 2008	29.04	29.04	28.23	28.23
567	AMEX	RFV	Wed, Jul 23, 2008	28.78	29.33	28.78	29.25
566	AMEX	RFV	Tue, Jul 22, 2008	28.05	28.05	28.05	28.05
565	AMEX	RFV	Mon, Jul 21, 2008	28.23	28.24	27.97	28.00
564	AMEX	RFV	Fri, Jul 18, 2008	28.01	28.01	27.79	27.85
563	AMEX	RFV	Thu, Jul 17, 2008	27.90	27.90	27.25	27.82
562	AMEX	RFV	Wed, Jul 16, 2008	25.82	26.86	25.82	26.86
561	AMEX	RFV	Tue, Jul 15, 2008	25.00	25.88	24.95	25.61
560	AMEX	RFV	Mon, Jul 14, 2008	26.54	26.58	25.77	25.99
559	AMEX	RFV	Fri, Jul 11, 2008	26.21	26.75	26.00	26.53
558	AMEX	RFV	Thu, Jul 10, 2008	26.77	27.09	26.42	26.73
557	AMEX	RFV	Wed, Jul 9, 2008	27.66	27.66	26.72	26.72
556	AMEX	RFV	Tue, Jul 8, 2008	26.27	27.52	26.27	27.52
555	AMEX	RFV	Mon, Jul 7, 2008	26.71	27.07	26.44	26.49
554	AMEX	RFV	Thu, Jul 3, 2008	27.08	27.08	26.68	26.68
553	AMEX	RFV	Wed, Jul 2, 2008	27.96	27.96	27.07	27.13
552	AMEX	RFV	Tue, Jul 1, 2008	27.40	27.78	27.40	27.74
551	AMEX	RFV	Mon, Jun 30, 2008	28.10	28.10	27.73	27.73
550	AMEX	RFV	Fri, Jun 27, 2008	28.38	28.41	28.19	28.39
549	AMEX	RFV	Thu, Jun 26, 2008	29.33	29.33	28.75	28.75
548	AMEX	RFV	Wed, Jun 25, 2008	29.78	30.00	29.68	29.72
547	AMEX	RFV	Tue, Jun 24, 2008	29.22	29.87	29.22	29.49
546	AMEX	RFV	Mon, Jun 23, 2008	30.18	30.30	29.70	29.70
545	AMEX	RFV	Fri, Jun 20, 2008	30.54	30.54	30.18	30.30
544	AMEX	RFV	Thu, Jun 19, 2008	30.82	31.20	30.82	31.18
543	AMEX	RFV	Wed, Jun 18, 2008	31.00	31.02	30.72	30.86
542	AMEX	RFV	Tue, Jun 17, 2008	31.38	31.44	31.30	31.30
541	AMEX	RFV	Mon, Jun 16, 2008	31.15	31.15	31.15	31.15
540	AMEX	RFV	Fri, Jun 13, 2008	31.07	31.07	31.00	31.00
539	AMEX	RFV	Thu, Jun 12, 2008	31.29	31.29	30.77	30.77
538	AMEX	RFV	Wed, Jun 11, 2008	31.03	31.07	30.71	30.71
537	AMEX	RFV	Tue, Jun 10, 2008	31.55	31.55	31.55	31.55
536	AMEX	RFV	Mon, Jun 9, 2008	31.73	31.78	31.38	31.45
535	AMEX	RFV	Fri, Jun 6, 2008	32.55	32.55	31.92	31.92
534	AMEX	RFV	Thu, Jun 5, 2008	32.94	32.97	32.94	32.97
533	AMEX	RFV	Tue, Jun 3, 2008	32.36	32.38	32.06	32.32
532	AMEX	RFV	Mon, Jun 2, 2008	32.14	32.14	31.92	31.92
531	AMEX	RFV	Fri, May 30, 2008	32.54	32.55	32.54	32.55
530	AMEX	RFV	Thu, May 29, 2008	32.42	32.64	32.35	32.64
529	AMEX	RFV	Wed, May 28, 2008	32.49	32.49	32.01	32.10
528	AMEX	RFV	Tue, May 27, 2008	31.99	32.25	31.99	32.24
527	AMEX	RFV	Fri, May 23, 2008	31.80	31.81	31.72	31.72
526	AMEX	RFV	Thu, May 22, 2008	32.33	32.55	32.31	32.45
525	AMEX	RFV	Wed, May 21, 2008	32.93	33.02	32.28	32.28
524	AMEX	RFV	Tue, May 20, 2008	32.73	32.81	32.73	32.81
523	AMEX	RFV	Mon, May 19, 2008	33.11	33.54	33.06	33.13
522	AMEX	RFV	Fri, May 16, 2008	32.92	32.92	32.91	32.91
521	AMEX	RFV	Thu, May 15, 2008	33.00	33.39	32.98	33.39
520	AMEX	RFV	Wed, May 14, 2008	33.21	33.25	33.04	33.04
519	AMEX	RFV	Tue, May 13, 2008	32.95	32.95	32.86	32.86
518	AMEX	RFV	Mon, May 12, 2008	32.79	32.96	32.76	32.96
517	AMEX	RFV	Fri, May 9, 2008	32.26	32.27	32.26	32.27
516	AMEX	RFV	Thu, May 8, 2008	32.28	32.28	32.22	32.23
515	AMEX	RFV	Wed, May 7, 2008	32.82	32.82	32.26	32.27
514	AMEX	RFV	Tue, May 6, 2008	32.45	32.69	32.33	32.63
513	AMEX	RFV	Mon, May 5, 2008	32.56	32.79	32.56	32.59
512	AMEX	RFV	Fri, May 2, 2008	33.43	33.43	32.78	32.78
511	AMEX	RFV	Thu, May 1, 2008	32.83	33.13	32.83	33.04
510	AMEX	RFV	Wed, Apr 30, 2008	32.50	32.67	32.08	32.08
509	AMEX	RFV	Tue, Apr 29, 2008	32.34	32.34	32.18	32.26
508	AMEX	RFV	Mon, Apr 28, 2008	31.85	32.26	31.85	32.16
507	AMEX	RFV	Fri, Apr 25, 2008	31.72	31.95	31.51	31.95
506	AMEX	RFV	Thu, Apr 24, 2008	30.70	31.60	30.70	31.51
505	AMEX	RFV	Wed, Apr 23, 2008	30.75	30.81	30.75	30.80
504	AMEX	RFV	Tue, Apr 22, 2008	31.01	31.01	30.68	30.83
503	AMEX	RFV	Mon, Apr 21, 2008	31.92	31.92	31.28	31.42
502	AMEX	RFV	Fri, Apr 18, 2008	31.66	31.66	31.62	31.62
501	AMEX	RFV	Thu, Apr 17, 2008	31.13	31.13	31.13	31.13
500	AMEX	RFV	Wed, Apr 16, 2008	31.03	31.03	30.93	30.93
499	AMEX	RFV	Tue, Apr 15, 2008	30.31	30.31	30.31	30.31
498	AMEX	RFV	Mon, Apr 14, 2008	31.09	31.09	30.18	30.23
497	AMEX	RFV	Thu, Apr 10, 2008	30.97	31.25	30.97	31.04
496	AMEX	RFV	Wed, Apr 9, 2008	31.20	31.29	30.78	30.78
495	AMEX	RFV	Tue, Apr 8, 2008	31.56	31.62	31.56	31.62
494	AMEX	RFV	Mon, Apr 7, 2008	31.88	32.06	31.73	31.75
493	AMEX	RFV	Fri, Apr 4, 2008	31.65	31.81	31.53	31.66
492	AMEX	RFV	Thu, Apr 3, 2008	31.20	31.56	31.20	31.56
491	AMEX	RFV	Wed, Apr 2, 2008	31.94	32.06	31.66	31.73
490	AMEX	RFV	Tue, Apr 1, 2008	30.96	31.42	30.96	31.42
489	AMEX	RFV	Fri, Mar 28, 2008	30.34	30.34	30.02	30.02
488	AMEX	RFV	Thu, Mar 27, 2008	31.00	31.00	30.72	30.74
487	AMEX	RFV	Wed, Mar 26, 2008	31.81	31.81	31.01	31.10
486	AMEX	RFV	Tue, Mar 25, 2008	31.22	31.77	31.10	31.77
485	AMEX	RFV	Mon, Mar 24, 2008	31.71	31.71	30.94	31.45
484	AMEX	RFV	Thu, Mar 20, 2008	30.07	30.57	30.07	30.55
483	AMEX	RFV	Wed, Mar 19, 2008	30.45	30.45	29.85	29.85
482	AMEX	RFV	Tue, Mar 18, 2008	29.84	29.88	29.37	29.85
481	AMEX	RFV	Mon, Mar 17, 2008	29.16	29.16	28.78	29.10
480	AMEX	RFV	Fri, Mar 14, 2008	30.31	30.40	29.29	29.68
479	AMEX	RFV	Thu, Mar 13, 2008	29.28	30.32	29.03	30.32
478	AMEX	RFV	Wed, Mar 12, 2008	30.48	30.49	29.75	29.75
477	AMEX	RFV	Tue, Mar 11, 2008	29.36	29.91	29.36	29.89
476	AMEX	RFV	Mon, Mar 10, 2008	29.57	29.57	29.11	29.11
475	AMEX	RFV	Fri, Mar 7, 2008	29.96	29.96	29.41	29.50
474	AMEX	RFV	Thu, Mar 6, 2008	30.06	30.12	29.85	29.87
473	AMEX	RFV	Wed, Mar 5, 2008	31.09	31.09	30.56	30.68
472	AMEX	RFV	Tue, Mar 4, 2008	30.50	30.86	30.30	30.84
471	AMEX	RFV	Mon, Mar 3, 2008	30.64	30.81	30.63	30.81
470	AMEX	RFV	Fri, Feb 29, 2008	31.52	31.52	30.99	30.99
469	AMEX	RFV	Thu, Feb 28, 2008	32.26	32.26	32.26	32.26
468	AMEX	RFV	Wed, Feb 27, 2008	32.91	33.25	32.85	32.85
467	AMEX	RFV	Tue, Feb 26, 2008	32.81	33.18	32.81	33.03
466	AMEX	RFV	Mon, Feb 25, 2008	32.17	32.65	32.12	32.65
465	AMEX	RFV	Fri, Feb 22, 2008	32.15	32.17	31.50	32.17
464	AMEX	RFV	Thu, Feb 21, 2008	32.87	32.87	31.99	32.45
463	AMEX	RFV	Wed, Feb 20, 2008	31.97	32.44	31.97	32.43
462	AMEX	RFV	Tue, Feb 19, 2008	32.20	32.26	32.00	32.05
461	AMEX	RFV	Fri, Feb 15, 2008	31.88	32.02	31.88	32.02
460	AMEX	RFV	Thu, Feb 14, 2008	32.66	32.79	32.21	32.33
459	AMEX	RFV	Wed, Feb 13, 2008	32.84	32.86	32.65	32.65
458	AMEX	RFV	Tue, Feb 12, 2008	32.31	32.84	32.31	32.38
457	AMEX	RFV	Mon, Feb 11, 2008	32.56	32.56	31.88	32.29
456	AMEX	RFV	Fri, Feb 8, 2008	32.67	32.93	32.18	32.42
455	AMEX	RFV	Thu, Feb 7, 2008	32.45	32.45	32.45	32.45
454	AMEX	RFV	Wed, Feb 6, 2008	33.13	33.13	32.33	32.46
453	AMEX	RFV	Tue, Feb 5, 2008	33.49	33.80	32.84	32.84
452	AMEX	RFV	Mon, Feb 4, 2008	33.82	33.94	33.82	33.93
451	AMEX	RFV	Fri, Feb 1, 2008	33.94	34.30	33.41	34.30
450	AMEX	RFV	Thu, Jan 31, 2008	32.37	33.53	32.26	33.23
449	AMEX	RFV	Wed, Jan 30, 2008	32.43	33.00	32.38	32.38
448	AMEX	RFV	Tue, Jan 29, 2008	32.14	32.53	32.14	32.53
447	AMEX	RFV	Mon, Jan 28, 2008	30.81	31.87	30.65	31.86
446	AMEX	RFV	Fri, Jan 25, 2008	31.54	31.54	30.59	30.78
445	AMEX	RFV	Thu, Jan 24, 2008	31.05	31.29	30.61	31.29
444	AMEX	RFV	Wed, Jan 23, 2008	29.15	30.91	29.04	30.82
443	AMEX	RFV	Tue, Jan 22, 2008	28.50	29.31	28.50	29.22
442	AMEX	RFV	Fri, Jan 18, 2008	29.10	29.11	28.55	28.55
441	AMEX	RFV	Thu, Jan 17, 2008	29.48	29.59	29.32	29.40
440	AMEX	RFV	Wed, Jan 16, 2008	29.44	30.11	29.44	29.92
439	AMEX	RFV	Tue, Jan 15, 2008	29.10	29.36	29.10	29.36
438	AMEX	RFV	Mon, Jan 14, 2008	29.59	29.87	29.59	29.82
437	AMEX	RFV	Fri, Jan 11, 2008	29.38	29.68	29.38	29.53
436	AMEX	RFV	Thu, Jan 10, 2008	29.05	30.11	29.05	29.92
435	AMEX	RFV	Wed, Jan 9, 2008	29.26	29.43	28.55	29.38
434	AMEX	RFV	Tue, Jan 8, 2008	30.71	30.71	29.33	29.36
433	AMEX	RFV	Mon, Jan 7, 2008	30.23	30.69	30.23	30.41
432	AMEX	RFV	Fri, Jan 4, 2008	30.62	30.62	30.21	30.21
431	AMEX	RFV	Thu, Jan 3, 2008	31.94	31.94	31.43	31.43
430	AMEX	RFV	Wed, Jan 2, 2008	32.65	32.75	32.28	32.33
429	AMEX	RFV	Mon, Dec 31, 2007	32.75	32.75	32.60	32.68
428	AMEX	RFV	Fri, Dec 28, 2007	33.34	33.34	32.89	32.89
427	AMEX	RFV	Thu, Dec 27, 2007	33.72	33.72	33.07	33.07
426	AMEX	RFV	Wed, Dec 26, 2007	33.67	33.93	33.66	33.89
425	AMEX	RFV	Mon, Dec 24, 2007	33.07	34.01	33.07	34.01
424	AMEX	RFV	Fri, Dec 21, 2007	33.41	33.52	33.39	33.52
423	AMEX	RFV	Thu, Dec 20, 2007	32.89	32.96	32.89	32.96
422	AMEX	RFV	Wed, Dec 19, 2007	33.43	33.43	32.74	32.85
421	AMEX	RFV	Tue, Dec 18, 2007	32.65	32.81	32.41	32.81
420	AMEX	RFV	Mon, Dec 17, 2007	32.84	32.84	32.67	32.67
419	AMEX	RFV	Fri, Dec 14, 2007	33.24	33.24	32.99	32.99
418	AMEX	RFV	Thu, Dec 13, 2007	33.24	33.59	33.24	33.54
417	AMEX	RFV	Wed, Dec 12, 2007	34.14	34.14	33.48	33.61
416	AMEX	RFV	Tue, Dec 11, 2007	34.78	34.82	33.70	33.70
415	AMEX	RFV	Mon, Dec 10, 2007	34.37	34.76	34.37	34.65
414	AMEX	RFV	Fri, Dec 7, 2007	34.39	34.56	34.39	34.43
413	AMEX	RFV	Thu, Dec 6, 2007	33.98	34.32	33.98	34.32
412	AMEX	RFV	Wed, Dec 5, 2007	33.60	33.69	33.54	33.67
411	AMEX	RFV	Tue, Dec 4, 2007	33.15	33.37	33.14	33.24
410	AMEX	RFV	Mon, Dec 3, 2007	33.58	33.70	33.41	33.41
409	AMEX	RFV	Fri, Nov 30, 2007	33.70	33.75	33.54	33.63
408	AMEX	RFV	Thu, Nov 29, 2007	33.56	33.57	33.20	33.33
407	AMEX	RFV	Wed, Nov 28, 2007	33.02	33.47	33.02	33.47
406	AMEX	RFV	Tue, Nov 27, 2007	32.68	32.68	32.33	32.53
405	AMEX	RFV	Mon, Nov 26, 2007	32.98	33.03	32.32	32.32
404	AMEX	RFV	Fri, Nov 23, 2007	32.86	33.04	32.86	33.04
403	AMEX	RFV	Wed, Nov 21, 2007	32.80	32.80	32.46	32.68
402	AMEX	RFV	Tue, Nov 20, 2007	33.04	33.04	32.47	32.90
401	AMEX	RFV	Mon, Nov 19, 2007	33.16	33.22	32.92	32.92
400	AMEX	RFV	Fri, Nov 16, 2007	33.47	33.63	33.38	33.63
399	AMEX	RFV	Thu, Nov 15, 2007	34.00	34.05	33.60	33.78
398	AMEX	RFV	Wed, Nov 14, 2007	34.06	34.45	34.06	34.12
397	AMEX	RFV	Tue, Nov 13, 2007	34.09	34.47	34.03	34.45
396	AMEX	RFV	Mon, Nov 12, 2007	33.96	34.32	33.82	33.82
395	AMEX	RFV	Fri, Nov 9, 2007	33.63	33.84	33.63	33.78
394	AMEX	RFV	Thu, Nov 8, 2007	34.54	34.54	33.59	34.29
393	AMEX	RFV	Wed, Nov 7, 2007	34.26	34.31	33.64	33.64
392	AMEX	RFV	Tue, Nov 6, 2007	34.33	34.68	34.33	34.68
391	AMEX	RFV	Mon, Nov 5, 2007	34.40	34.59	34.38	34.38
390	AMEX	RFV	Fri, Nov 2, 2007	34.55	34.86	34.43	34.62
389	AMEX	RFV	Thu, Nov 1, 2007	35.19	35.19	34.76	34.76
388	AMEX	RFV	Wed, Oct 31, 2007	35.36	35.69	35.36	35.66
387	AMEX	RFV	Tue, Oct 30, 2007	35.34	35.47	35.28	35.28
386	AMEX	RFV	Mon, Oct 29, 2007	35.39	35.39	35.16	35.16
385	AMEX	RFV	Fri, Oct 26, 2007	35.05	35.27	34.81	35.24
384	AMEX	RFV	Thu, Oct 25, 2007	34.93	34.98	34.50	34.83
383	AMEX	RFV	Wed, Oct 24, 2007	35.03	35.03	34.42	34.91
382	AMEX	RFV	Tue, Oct 23, 2007	35.00	35.07	34.74	35.04
381	AMEX	RFV	Mon, Oct 22, 2007	34.61	35.00	34.54	34.97
380	AMEX	RFV	Fri, Oct 19, 2007	35.39	35.39	34.52	34.52
379	AMEX	RFV	Thu, Oct 18, 2007	35.39	35.47	35.39	35.47
378	AMEX	RFV	Wed, Oct 17, 2007	35.60	35.61	35.03	35.50
377	AMEX	RFV	Tue, Oct 16, 2007	35.70	35.70	35.41	35.41
376	AMEX	RFV	Mon, Oct 15, 2007	36.05	36.05	35.51	35.64
375	AMEX	RFV	Fri, Oct 12, 2007	36.21	36.27	36.10	36.10
374	AMEX	RFV	Thu, Oct 11, 2007	36.35	36.48	36.06	36.06
373	AMEX	RFV	Wed, Oct 10, 2007	36.16	36.16	36.16	36.16
372	AMEX	RFV	Tue, Oct 9, 2007	36.33	36.38	36.14	36.38
371	AMEX	RFV	Mon, Oct 8, 2007	36.34	36.60	36.18	36.21
370	AMEX	RFV	Fri, Oct 5, 2007	36.02	36.27	36.02	36.27
369	AMEX	RFV	Thu, Oct 4, 2007	35.90	35.91	35.73	35.73
368	AMEX	RFV	Wed, Oct 3, 2007	35.71	35.82	35.71	35.82
367	AMEX	RFV	Tue, Oct 2, 2007	35.67	35.96	35.66	35.96
366	AMEX	RFV	Mon, Oct 1, 2007	35.40	35.66	35.40	35.64
365	AMEX	RFV	Fri, Sep 28, 2007	35.19	35.19	34.86	34.86
364	AMEX	RFV	Thu, Sep 27, 2007	34.99	35.07	34.97	35.07
363	AMEX	RFV	Wed, Sep 26, 2007	34.65	34.83	34.62	34.82
362	AMEX	RFV	Tue, Sep 25, 2007	34.20	34.53	34.20	34.50
361	AMEX	RFV	Mon, Sep 24, 2007	34.90	34.90	34.52	34.56
360	AMEX	RFV	Fri, Sep 21, 2007	34.93	34.98	34.86	34.86
359	AMEX	RFV	Thu, Sep 20, 2007	35.29	35.29	34.96	35.06
358	AMEX	RFV	Wed, Sep 19, 2007	35.32	35.60	35.32	35.39
357	AMEX	RFV	Tue, Sep 18, 2007	33.94	34.93	33.72	34.93
356	AMEX	RFV	Mon, Sep 17, 2007	34.02	34.06	33.92	33.92
355	AMEX	RFV	Fri, Sep 14, 2007	33.84	34.11	33.84	34.10
354	AMEX	RFV	Thu, Sep 13, 2007	34.09	34.31	34.08	34.18
353	AMEX	RFV	Wed, Sep 12, 2007	34.16	34.23	34.04	34.04
352	AMEX	RFV	Tue, Sep 11, 2007	34.16	34.20	34.05	34.20
351	AMEX	RFV	Mon, Sep 10, 2007	34.30	34.30	33.63	33.90
350	AMEX	RFV	Fri, Sep 7, 2007	34.39	34.39	34.07	34.22
349	AMEX	RFV	Thu, Sep 6, 2007	34.79	34.89	34.70	34.77
348	AMEX	RFV	Wed, Sep 5, 2007	34.78	34.82	34.78	34.82
347	AMEX	RFV	Tue, Sep 4, 2007	34.96	35.23	34.96	35.23
346	AMEX	RFV	Fri, Aug 31, 2007	34.82	34.91	34.66	34.91
345	AMEX	RFV	Thu, Aug 30, 2007	34.60	34.76	34.52	34.52
344	AMEX	RFV	Wed, Aug 29, 2007	34.31	34.85	34.31	34.85
343	AMEX	RFV	Tue, Aug 28, 2007	34.61	34.61	33.97	33.97
342	AMEX	RFV	Mon, Aug 27, 2007	35.10	35.10	34.80	34.96
341	AMEX	RFV	Fri, Aug 24, 2007	34.86	35.18	34.86	35.18
340	AMEX	RFV	Thu, Aug 23, 2007	34.98	34.98	34.82	34.84
339	AMEX	RFV	Wed, Aug 22, 2007	35.08	35.08	34.79	34.98
338	AMEX	RFV	Tue, Aug 21, 2007	34.45	34.65	34.40	34.65
337	AMEX	RFV	Mon, Aug 20, 2007	34.52	34.56	34.16	34.48
336	AMEX	RFV	Fri, Aug 17, 2007	34.07	34.46	34.00	34.40
335	AMEX	RFV	Thu, Aug 16, 2007	33.28	33.28	32.46	32.92
334	AMEX	RFV	Wed, Aug 15, 2007	33.89	34.21	33.24	33.27
333	AMEX	RFV	Tue, Aug 14, 2007	34.56	34.71	34.05	34.22
332	AMEX	RFV	Mon, Aug 13, 2007	35.14	35.24	34.51	34.51
331	AMEX	RFV	Fri, Aug 10, 2007	33.53	34.72	33.41	34.65
330	AMEX	RFV	Thu, Aug 9, 2007	34.54	34.57	33.89	33.89
329	AMEX	RFV	Wed, Aug 8, 2007	35.00	35.28	34.41	34.79
328	AMEX	RFV	Tue, Aug 7, 2007	34.27	34.68	34.10	34.67
327	AMEX	RFV	Mon, Aug 6, 2007	34.15	34.48	33.69	34.48
326	AMEX	RFV	Fri, Aug 3, 2007	35.27	35.27	34.07	34.07
325	AMEX	RFV	Thu, Aug 2, 2007	35.50	35.50	35.15	35.32
324	AMEX	RFV	Wed, Aug 1, 2007	35.09	35.09	34.67	35.03
323	AMEX	RFV	Tue, Jul 31, 2007	35.59	35.59	34.74	34.74
322	AMEX	RFV	Mon, Jul 30, 2007	34.80	35.25	34.76	35.19
321	AMEX	RFV	Fri, Jul 27, 2007	35.39	35.62	34.60	34.60
320	AMEX	RFV	Thu, Jul 26, 2007	35.72	35.97	35.00	35.50
319	AMEX	RFV	Wed, Jul 25, 2007	36.88	36.96	36.23	36.45
318	AMEX	RFV	Tue, Jul 24, 2007	37.10	37.10	36.44	36.58
317	AMEX	RFV	Mon, Jul 23, 2007	37.75	37.94	37.55	37.55
316	AMEX	RFV	Fri, Jul 20, 2007	38.11	38.11	37.63	37.63
315	AMEX	RFV	Thu, Jul 19, 2007	38.31	38.38	38.18	38.18
314	AMEX	RFV	Wed, Jul 18, 2007	38.01	38.05	37.86	37.89
313	AMEX	RFV	Tue, Jul 17, 2007	38.32	38.33	38.18	38.18
312	AMEX	RFV	Mon, Jul 16, 2007	38.12	38.12	37.84	37.95
311	AMEX	RFV	Fri, Jul 13, 2007	38.07	38.24	38.00	38.24
310	AMEX	RFV	Thu, Jul 12, 2007	37.76	38.09	37.76	38.09
309	AMEX	RFV	Wed, Jul 11, 2007	37.47	37.55	37.29	37.46
308	AMEX	RFV	Tue, Jul 10, 2007	37.84	37.84	37.34	37.34
307	AMEX	RFV	Mon, Jul 9, 2007	38.18	38.18	37.96	38.10
306	AMEX	RFV	Fri, Jul 6, 2007	37.79	38.00	37.79	38.00
305	AMEX	RFV	Thu, Jul 5, 2007	37.90	38.00	37.75	37.90
304	AMEX	RFV	Tue, Jul 3, 2007	37.86	37.92	37.86	37.89
303	AMEX	RFV	Mon, Jul 2, 2007	37.48	37.79	37.48	37.70
302	AMEX	RFV	Fri, Jun 29, 2007	37.43	37.47	37.09	37.22
301	AMEX	RFV	Thu, Jun 28, 2007	37.32	37.47	37.31	37.31
300	AMEX	RFV	Wed, Jun 27, 2007	36.64	37.05	36.62	37.05
299	AMEX	RFV	Tue, Jun 26, 2007	36.95	37.05	36.76	36.76
298	AMEX	RFV	Mon, Jun 25, 2007	36.90	37.18	36.74	36.76
297	AMEX	RFV	Fri, Jun 22, 2007	37.40	37.40	37.03	37.10
296	AMEX	RFV	Thu, Jun 21, 2007	36.98	37.52	36.92	37.46
295	AMEX	RFV	Wed, Jun 20, 2007	37.77	37.82	37.23	37.23
294	AMEX	RFV	Tue, Jun 19, 2007	37.56	37.72	37.40	37.72
293	AMEX	RFV	Mon, Jun 18, 2007	37.90	37.90	37.69	37.71
292	AMEX	RFV	Fri, Jun 15, 2007	37.99	38.08	37.90	37.90
291	AMEX	RFV	Thu, Jun 14, 2007	37.80	37.93	37.73	37.83
290	AMEX	RFV	Wed, Jun 13, 2007	37.40	37.66	37.37	37.66
289	AMEX	RFV	Tue, Jun 12, 2007	37.59	37.59	37.21	37.22
288	AMEX	RFV	Mon, Jun 11, 2007	37.58	37.87	37.54	37.68
287	AMEX	RFV	Fri, Jun 8, 2007	37.36	37.78	37.36	37.78
286	AMEX	RFV	Thu, Jun 7, 2007	38.08	38.08	37.36	37.36
285	AMEX	RFV	Wed, Jun 6, 2007	38.30	38.30	38.11	38.19
284	AMEX	RFV	Tue, Jun 5, 2007	38.86	38.86	38.59	38.68
283	AMEX	RFV	Mon, Jun 4, 2007	38.71	38.86	38.71	38.86
282	AMEX	RFV	Fri, Jun 1, 2007	38.80	38.80	38.65	38.72
281	AMEX	RFV	Thu, May 31, 2007	38.57	38.57	38.46	38.50
280	AMEX	RFV	Wed, May 30, 2007	38.01	38.35	38.01	38.35
279	AMEX	RFV	Tue, May 29, 2007	38.11	38.17	38.02	38.07
278	AMEX	RFV	Fri, May 25, 2007	37.77	37.86	37.72	37.79
277	AMEX	RFV	Thu, May 24, 2007	38.19	38.23	37.56	37.56
276	AMEX	RFV	Wed, May 23, 2007	38.58	38.58	38.17	38.17
275	AMEX	RFV	Tue, May 22, 2007	38.40	38.43	38.27	38.40
274	AMEX	RFV	Mon, May 21, 2007	38.05	38.42	38.05	38.31
273	AMEX	RFV	Fri, May 18, 2007	37.96	38.11	37.92	38.11
272	AMEX	RFV	Thu, May 17, 2007	37.87	37.99	37.87	37.96
271	AMEX	RFV	Wed, May 16, 2007	37.94	37.98	37.72	37.98
270	AMEX	RFV	Tue, May 15, 2007	37.96	38.17	37.72	37.72
269	AMEX	RFV	Mon, May 14, 2007	37.99	38.01	37.80	37.80
268	AMEX	RFV	Fri, May 11, 2007	37.96	38.01	37.89	37.89
267	AMEX	RFV	Thu, May 10, 2007	38.05	38.05	37.74	37.82
266	AMEX	RFV	Wed, May 9, 2007	38.00	38.23	38.00	38.20
265	AMEX	RFV	Tue, May 8, 2007	37.75	38.03	37.71	38.00
264	AMEX	RFV	Mon, May 7, 2007	38.05	38.08	38.05	38.05
263	AMEX	RFV	Fri, May 4, 2007	37.99	38.01	37.91	37.91
262	AMEX	RFV	Thu, May 3, 2007	37.82	37.93	37.82	37.91
261	AMEX	RFV	Wed, May 2, 2007	37.42	37.79	37.42	37.79
260	AMEX	RFV	Tue, May 1, 2007	37.02	37.36	37.00	37.36
259	AMEX	RFV	Mon, Apr 30, 2007	37.78	37.82	37.25	37.26
258	AMEX	RFV	Fri, Apr 27, 2007	37.88	37.88	37.70	37.80
257	AMEX	RFV	Thu, Apr 26, 2007	37.94	38.07	37.81	38.07
256	AMEX	RFV	Wed, Apr 25, 2007	37.74	38.02	37.71	37.96
255	AMEX	RFV	Tue, Apr 24, 2007	37.65	37.65	37.41	37.58
254	AMEX	RFV	Mon, Apr 23, 2007	37.70	37.75	37.52	37.60
253	AMEX	RFV	Fri, Apr 20, 2007	37.74	37.74	37.55	37.55
252	AMEX	RFV	Thu, Apr 19, 2007	37.17	37.45	37.17	37.36
251	AMEX	RFV	Wed, Apr 18, 2007	37.46	37.55	37.39	37.54
250	AMEX	RFV	Tue, Apr 17, 2007	37.50	37.55	37.41	37.50
249	AMEX	RFV	Mon, Apr 16, 2007	37.39	37.48	37.39	37.48
248	AMEX	RFV	Fri, Apr 13, 2007	37.00	37.09	37.00	37.07
247	AMEX	RFV	Thu, Apr 12, 2007	36.73	37.04	36.67	37.04
246	AMEX	RFV	Wed, Apr 11, 2007	37.10	37.10	36.78	36.89
245	AMEX	RFV	Tue, Apr 10, 2007	37.12	37.17	37.10	37.15
244	AMEX	RFV	Mon, Apr 9, 2007	37.00	37.03	36.87	36.98
243	AMEX	RFV	Thu, Apr 5, 2007	36.80	37.02	36.80	37.02
242	AMEX	RFV	Wed, Apr 4, 2007	36.83	36.93	36.83	36.90
241	AMEX	RFV	Tue, Apr 3, 2007	36.93	37.05	36.93	37.05
240	AMEX	RFV	Mon, Apr 2, 2007	36.42	36.72	36.42	36.56
239	AMEX	RFV	Fri, Mar 30, 2007	36.45	36.45	36.18	36.35
238	AMEX	RFV	Thu, Mar 29, 2007	36.52	36.52	36.08	36.35
237	AMEX	RFV	Wed, Mar 28, 2007	36.34	36.40	36.18	36.26
236	AMEX	RFV	Tue, Mar 27, 2007	36.53	36.53	36.32	36.47
235	AMEX	RFV	Mon, Mar 26, 2007	36.65	36.70	36.43	36.67
234	AMEX	RFV	Fri, Mar 23, 2007	36.77	36.80	36.70	36.80
233	AMEX	RFV	Thu, Mar 22, 2007	36.71	36.71	36.56	36.62
232	AMEX	RFV	Wed, Mar 21, 2007	36.08	36.83	36.08	36.66
231	AMEX	RFV	Tue, Mar 20, 2007	35.82	36.20	35.82	36.18
230	AMEX	RFV	Mon, Mar 19, 2007	35.80	35.91	35.77	35.87
229	AMEX	RFV	Fri, Mar 16, 2007	35.77	35.77	35.50	35.50
228	AMEX	RFV	Thu, Mar 15, 2007	35.74	35.95	35.74	35.94
227	AMEX	RFV	Wed, Mar 14, 2007	35.66	35.71	35.04	35.71
226	AMEX	RFV	Tue, Mar 13, 2007	35.99	36.01	35.49	35.49
225	AMEX	RFV	Mon, Mar 12, 2007	36.10	36.20	36.05	36.17
224	AMEX	RFV	Fri, Mar 9, 2007	36.05	36.11	35.89	36.01
223	AMEX	RFV	Thu, Mar 8, 2007	36.01	36.07	35.89	35.95
222	AMEX	RFV	Wed, Mar 7, 2007	35.75	35.93	35.63	35.72
221	AMEX	RFV	Tue, Mar 6, 2007	35.40	35.74	35.40	35.74
220	AMEX	RFV	Mon, Mar 5, 2007	35.51	35.65	35.19	35.19
219	AMEX	RFV	Fri, Mar 2, 2007	36.05	36.16	35.79	35.79
218	AMEX	RFV	Thu, Mar 1, 2007	35.92	36.33	35.62	36.28
217	AMEX	RFV	Wed, Feb 28, 2007	36.22	36.52	36.22	36.34
216	AMEX	RFV	Tue, Feb 27, 2007	36.78	36.94	36.05	36.22
215	AMEX	RFV	Mon, Feb 26, 2007	37.67	37.67	37.28	37.42
214	AMEX	RFV	Fri, Feb 23, 2007	37.41	37.48	37.25	37.48
213	AMEX	RFV	Thu, Feb 22, 2007	37.45	37.50	37.32	37.38
212	AMEX	RFV	Wed, Feb 21, 2007	37.34	37.42	37.24	37.42
211	AMEX	RFV	Tue, Feb 20, 2007	37.15	37.48	36.99	37.48
210	AMEX	RFV	Fri, Feb 16, 2007	37.01	37.13	37.00	37.13
209	AMEX	RFV	Thu, Feb 15, 2007	37.07	37.21	37.06	37.20
208	AMEX	RFV	Wed, Feb 14, 2007	37.04	37.21	37.02	37.10
207	AMEX	RFV	Tue, Feb 13, 2007	36.72	36.90	36.72	36.86
206	AMEX	RFV	Mon, Feb 12, 2007	36.60	36.60	36.53	36.53
205	AMEX	RFV	Fri, Feb 9, 2007	36.78	36.78	36.38	36.55
204	AMEX	RFV	Thu, Feb 8, 2007	36.67	36.74	36.65	36.74
203	AMEX	RFV	Wed, Feb 7, 2007	36.63	36.76	36.59	36.75
202	AMEX	RFV	Tue, Feb 6, 2007	36.39	36.57	36.38	36.57
201	AMEX	RFV	Mon, Feb 5, 2007	36.31	36.32	36.23	36.32
200	AMEX	RFV	Fri, Feb 2, 2007	36.32	36.33	36.29	36.29
199	AMEX	RFV	Thu, Feb 1, 2007	36.02	36.21	36.02	36.18
198	AMEX	RFV	Wed, Jan 31, 2007	35.62	35.97	35.60	35.97
197	AMEX	RFV	Tue, Jan 30, 2007	35.63	35.80	35.63	35.77
196	AMEX	RFV	Mon, Jan 29, 2007	35.60	35.71	35.58	35.58
195	AMEX	RFV	Fri, Jan 26, 2007	34.90	35.15	34.90	35.15
194	AMEX	RFV	Thu, Jan 25, 2007	35.28	35.28	35.09	35.11
193	AMEX	RFV	Wed, Jan 24, 2007	35.23	35.35	35.23	35.35
192	AMEX	RFV	Tue, Jan 23, 2007	35.00	35.22	35.00	35.07
191	AMEX	RFV	Mon, Jan 22, 2007	35.04	35.04	34.85	34.94
190	AMEX	RFV	Fri, Jan 19, 2007	34.96	35.03	34.90	35.03
189	AMEX	RFV	Thu, Jan 18, 2007	35.00	35.00	34.82	34.84
188	AMEX	RFV	Wed, Jan 17, 2007	35.06	35.12	34.97	35.10
187	AMEX	RFV	Tue, Jan 16, 2007	35.29	35.29	35.07	35.07
186	AMEX	RFV	Fri, Jan 12, 2007	34.88	35.07	34.88	35.06
185	AMEX	RFV	Thu, Jan 11, 2007	34.68	34.96	34.68	34.96
184	AMEX	RFV	Wed, Jan 10, 2007	34.41	34.51	34.36	34.47
183	AMEX	RFV	Tue, Jan 9, 2007	34.33	34.39	34.17	34.32
182	AMEX	RFV	Mon, Jan 8, 2007	34.35	34.35	34.34	34.34
181	AMEX	RFV	Fri, Jan 5, 2007	34.83	34.83	34.45	34.48
180	AMEX	RFV	Thu, Jan 4, 2007	34.71	34.90	34.71	34.86
179	AMEX	RFV	Wed, Jan 3, 2007	35.08	35.08	34.75	34.95
178	AMEX	RFV	Fri, Dec 29, 2006	34.89	34.90	34.69	34.69
177	AMEX	RFV	Thu, Dec 28, 2006	34.99	35.02	34.99	35.02
176	AMEX	RFV	Wed, Dec 27, 2006	34.99	35.10	34.99	35.09
175	AMEX	RFV	Tue, Dec 26, 2006	34.70	35.00	34.70	35.00
174	AMEX	RFV	Fri, Dec 22, 2006	34.72	34.72	34.67	34.68
173	AMEX	RFV	Thu, Dec 21, 2006	34.97	34.97	34.66	34.72
172	AMEX	RFV	Wed, Dec 20, 2006	34.87	34.94	34.87	34.90
171	AMEX	RFV	Tue, Dec 19, 2006	34.58	34.74	34.57	34.74
170	AMEX	RFV	Mon, Dec 18, 2006	35.15	35.20	34.79	34.79
169	AMEX	RFV	Fri, Dec 15, 2006	35.26	35.26	35.17	35.17
168	AMEX	RFV	Thu, Dec 14, 2006	35.06	35.28	35.06	35.23
167	AMEX	RFV	Wed, Dec 13, 2006	34.92	34.92	34.82	34.84
166	AMEX	RFV	Tue, Dec 12, 2006	34.87	34.87	34.53	34.59
165	AMEX	RFV	Mon, Dec 11, 2006	34.85	34.88	34.85	34.87
164	AMEX	RFV	Fri, Dec 8, 2006	34.87	34.88	34.87	34.88
163	AMEX	RFV	Thu, Dec 7, 2006	34.89	35.04	34.89	34.92
162	AMEX	RFV	Wed, Dec 6, 2006	34.96	35.02	34.96	35.02
161	AMEX	RFV	Tue, Dec 5, 2006	35.02	35.13	35.02	35.12
160	AMEX	RFV	Mon, Dec 4, 2006	34.55	35.05	34.55	35.01
159	AMEX	RFV	Fri, Dec 1, 2006	34.63	34.63	34.22	34.45
158	AMEX	RFV	Thu, Nov 30, 2006	34.40	34.54	34.40	34.54
157	AMEX	RFV	Wed, Nov 29, 2006	34.27	34.30	34.27	34.30
156	AMEX	RFV	Tue, Nov 28, 2006	33.89	34.10	33.89	34.05
155	AMEX	RFV	Mon, Nov 27, 2006	34.62	34.62	34.09	34.09
154	AMEX	RFV	Fri, Nov 24, 2006	34.85	34.85	34.85	34.85
153	AMEX	RFV	Wed, Nov 22, 2006	34.77	34.77	34.67	34.73
152	AMEX	RFV	Tue, Nov 21, 2006	34.55	34.63	34.55	34.63
151	AMEX	RFV	Mon, Nov 20, 2006	34.46	34.65	34.46	34.56
150	AMEX	RFV	Fri, Nov 17, 2006	34.43	34.51	34.36	34.51
149	AMEX	RFV	Thu, Nov 16, 2006	34.68	34.68	34.47	34.57
148	AMEX	RFV	Wed, Nov 15, 2006	34.55	34.58	34.53	34.56
147	AMEX	RFV	Tue, Nov 14, 2006	34.28	34.39	34.28	34.39
146	AMEX	RFV	Mon, Nov 13, 2006	33.82	33.94	33.82	33.95
145	AMEX	RFV	Fri, Nov 10, 2006	33.66	33.82	33.66	33.82
144	AMEX	RFV	Thu, Nov 9, 2006	33.71	33.75	33.57	33.59
143	AMEX	RFV	Wed, Nov 8, 2006	33.59	33.78	33.59	33.72
142	AMEX	RFV	Tue, Nov 7, 2006	33.59	33.59	33.48	33.48
141	AMEX	RFV	Mon, Nov 6, 2006	33.35	33.51	33.35	33.51
140	AMEX	RFV	Fri, Nov 3, 2006	32.95	32.95	32.66	32.88
139	AMEX	RFV	Thu, Nov 2, 2006	32.88	32.91	32.76	32.91
138	AMEX	RFV	Wed, Nov 1, 2006	33.27	33.27	32.98	32.98
137	AMEX	RFV	Tue, Oct 31, 2006	33.26	33.26	33.19	33.24
136	AMEX	RFV	Mon, Oct 30, 2006	33.20	33.31	33.20	33.31
135	AMEX	RFV	Fri, Oct 27, 2006	33.54	33.62	33.29	33.29
134	AMEX	RFV	Thu, Oct 26, 2006	33.51	33.55	33.34	33.55
133	AMEX	RFV	Wed, Oct 25, 2006	33.41	33.41	33.16	33.36
132	AMEX	RFV	Tue, Oct 24, 2006	33.16	33.22	33.10	33.22
131	AMEX	RFV	Mon, Oct 23, 2006	32.90	33.23	32.90	33.21
130	AMEX	RFV	Fri, Oct 20, 2006	33.04	33.14	33.04	33.14
129	AMEX	RFV	Thu, Oct 19, 2006	33.03	33.20	33.03	33.20
128	AMEX	RFV	Wed, Oct 18, 2006	33.01	33.04	33.01	33.04
127	AMEX	RFV	Tue, Oct 17, 2006	33.07	33.13	32.99	33.13
126	AMEX	RFV	Mon, Oct 16, 2006	33.13	33.18	33.13	33.18
125	AMEX	RFV	Fri, Oct 13, 2006	32.92	33.00	32.92	32.97
124	AMEX	RFV	Thu, Oct 12, 2006	32.70	32.70	32.63	32.66
123	AMEX	RFV	Wed, Oct 11, 2006	32.37	32.51	32.36	32.51
122	AMEX	RFV	Tue, Oct 10, 2006	32.40	32.42	32.34	32.36
121	AMEX	RFV	Mon, Oct 9, 2006	32.05	32.36	32.05	32.31
120	AMEX	RFV	Fri, Oct 6, 2006	32.15	32.20	32.07	32.19
119	AMEX	RFV	Thu, Oct 5, 2006	32.25	32.28	32.13	32.28
118	AMEX	RFV	Wed, Oct 4, 2006	31.90	32.06	31.90	32.06
117	AMEX	RFV	Tue, Oct 3, 2006	31.58	31.83	31.47	31.66
116	AMEX	RFV	Mon, Oct 2, 2006	31.65	31.83	31.59	31.64
115	AMEX	RFV	Fri, Sep 29, 2006	31.81	31.83	31.65	31.65
114	AMEX	RFV	Thu, Sep 28, 2006	31.74	31.88	31.70	31.88
113	AMEX	RFV	Wed, Sep 27, 2006	31.82	31.90	31.78	31.78
112	AMEX	RFV	Tue, Sep 26, 2006	31.73	31.78	31.61	31.78
111	AMEX	RFV	Mon, Sep 25, 2006	31.29	31.56	31.27	31.56
110	AMEX	RFV	Fri, Sep 22, 2006	31.36	31.36	31.19	31.29
109	AMEX	RFV	Thu, Sep 21, 2006	31.75	31.75	31.47	31.48
108	AMEX	RFV	Wed, Sep 20, 2006	31.83	31.90	31.79	31.84
107	AMEX	RFV	Tue, Sep 19, 2006	31.51	31.56	31.31	31.52
106	AMEX	RFV	Mon, Sep 18, 2006	31.76	31.76	31.53	31.56
105	AMEX	RFV	Fri, Sep 15, 2006	31.96	31.96	31.72	31.77
104	AMEX	RFV	Thu, Sep 14, 2006	32.21	32.21	32.10	32.10
103	AMEX	RFV	Wed, Sep 13, 2006	32.12	32.23	32.12	32.19
102	AMEX	RFV	Tue, Sep 12, 2006	31.70	32.08	31.70	32.08
101	AMEX	RFV	Mon, Sep 11, 2006	31.66	31.66	31.57	31.59
100	AMEX	RFV	Fri, Sep 8, 2006	31.55	31.56	31.55	31.56
99	AMEX	RFV	Thu, Sep 7, 2006	31.55	31.55	31.42	31.42
98	AMEX	RFV	Wed, Sep 6, 2006	31.62	31.63	31.57	31.57
97	AMEX	RFV	Tue, Sep 5, 2006	31.86	32.01	31.86	31.96
96	AMEX	RFV	Fri, Sep 1, 2006	31.78	31.90	31.72	31.88
95	AMEX	RFV	Thu, Aug 31, 2006	31.69	31.85	31.69	31.83
94	AMEX	RFV	Wed, Aug 30, 2006	31.60	31.62	31.59	31.59
93	AMEX	RFV	Tue, Aug 29, 2006	31.35	31.52	31.21	31.52
92	AMEX	RFV	Mon, Aug 28, 2006	31.02	31.26	31.02	31.26
91	AMEX	RFV	Fri, Aug 25, 2006	30.90	30.95	30.90	30.95
90	AMEX	RFV	Thu, Aug 24, 2006	30.93	31.07	30.86	30.98
89	AMEX	RFV	Wed, Aug 23, 2006	31.30	31.30	30.95	30.95
88	AMEX	RFV	Tue, Aug 22, 2006	31.35	31.36	31.28	31.36
87	AMEX	RFV	Mon, Aug 21, 2006	31.41	31.42	31.31	31.33
86	AMEX	RFV	Fri, Aug 18, 2006	31.41	31.58	31.41	31.58
85	AMEX	RFV	Thu, Aug 17, 2006	31.61	31.70	31.50	31.52
84	AMEX	RFV	Tue, Aug 15, 2006	31.03	31.16	31.03	31.16
83	AMEX	RFV	Mon, Aug 14, 2006	31.02	31.02	30.73	30.73
82	AMEX	RFV	Fri, Aug 11, 2006	30.60	30.60	30.51	30.56
81	AMEX	RFV	Thu, Aug 10, 2006	30.64	30.82	30.64	30.82
80	AMEX	RFV	Wed, Aug 9, 2006	31.07	31.07	30.73	30.74
79	AMEX	RFV	Tue, Aug 8, 2006	31.29	31.36	31.10	31.10
78	AMEX	RFV	Mon, Aug 7, 2006	31.23	31.23	31.23	31.23
77	AMEX	RFV	Thu, Aug 3, 2006	31.18	31.40	31.18	31.40
76	AMEX	RFV	Tue, Aug 1, 2006	31.26	31.26	31.01	31.01
75	AMEX	RFV	Mon, Jul 31, 2006	31.23	31.23	31.23	31.23
74	AMEX	RFV	Fri, Jul 28, 2006	31.29	31.31	31.29	31.31
73	AMEX	RFV	Thu, Jul 27, 2006	31.12	31.12	30.89	30.89
72	AMEX	RFV	Wed, Jul 26, 2006	31.26	31.26	31.24	31.24
71	AMEX	RFV	Tue, Jul 25, 2006	31.01	31.01	30.99	30.99
70	AMEX	RFV	Mon, Jul 24, 2006	30.91	31.03	30.91	31.03
69	AMEX	RFV	Fri, Jul 21, 2006	30.43	30.48	30.39	30.48
68	AMEX	RFV	Wed, Jul 19, 2006	31.07	31.19	31.07	31.19
67	AMEX	RFV	Tue, Jul 18, 2006	30.50	30.64	30.45	30.64
66	AMEX	RFV	Mon, Jul 17, 2006	30.79	30.79	30.52	30.58
65	AMEX	RFV	Fri, Jul 14, 2006	30.67	30.67	30.67	30.67
64	AMEX	RFV	Thu, Jul 13, 2006	30.95	30.96	30.85	30.87
63	AMEX	RFV	Wed, Jul 12, 2006	31.46	31.50	31.42	31.42
62	AMEX	RFV	Mon, Jul 10, 2006	31.60	31.64	31.60	31.64
61	AMEX	RFV	Fri, Jul 7, 2006	31.72	31.76	31.49	31.49
60	AMEX	RFV	Thu, Jul 6, 2006	31.70	31.70	31.51	31.51
59	AMEX	RFV	Wed, Jul 5, 2006	31.50	31.50	31.50	31.50
58	AMEX	RFV	Fri, Jun 30, 2006	31.69	31.69	31.65	31.65
57	AMEX	RFV	Thu, Jun 29, 2006	30.89	31.50	30.89	31.50
56	AMEX	RFV	Wed, Jun 28, 2006	30.69	30.69	30.69	30.69
55	AMEX	RFV	Tue, Jun 27, 2006	30.85	30.85	30.65	30.65
54	AMEX	RFV	Mon, Jun 26, 2006	30.81	30.91	30.81	30.91
53	AMEX	RFV	Fri, Jun 23, 2006	30.40	30.84	30.40	30.63
52	AMEX	RFV	Thu, Jun 22, 2006	30.55	30.55	30.44	30.51
51	AMEX	RFV	Wed, Jun 21, 2006	30.78	30.82	30.74	30.74
50	AMEX	RFV	Tue, Jun 20, 2006	30.34	30.34	30.34	30.34
49	AMEX	RFV	Mon, Jun 19, 2006	30.54	30.54	30.26	30.26
48	AMEX	RFV	Thu, Jun 15, 2006	30.50	30.76	30.50	30.76
47	AMEX	RFV	Wed, Jun 14, 2006	29.91	29.91	29.68	29.77
46	AMEX	RFV	Tue, Jun 13, 2006	30.32	30.32	29.91	29.91
45	AMEX	RFV	Mon, Jun 12, 2006	30.69	30.69	30.36	30.36
44	AMEX	RFV	Fri, Jun 9, 2006	30.78	30.89	30.78	30.88
43	AMEX	RFV	Thu, Jun 8, 2006	30.84	30.84	30.47	30.80
42	AMEX	RFV	Wed, Jun 7, 2006	31.06	31.36	30.90	30.90
41	AMEX	RFV	Tue, Jun 6, 2006	31.19	31.19	31.05	31.08
40	AMEX	RFV	Fri, Jun 2, 2006	31.67	31.68	31.67	31.68
39	AMEX	RFV	Wed, May 31, 2006	30.98	31.15	30.98	31.15
38	AMEX	RFV	Tue, May 30, 2006	31.36	31.36	30.96	30.96
37	AMEX	RFV	Fri, May 26, 2006	31.27	31.37	31.23	31.33
36	AMEX	RFV	Tue, May 23, 2006	31.04	31.04	30.56	30.56
35	AMEX	RFV	Mon, May 22, 2006	30.69	30.93	30.66	30.93
34	AMEX	RFV	Fri, May 19, 2006	30.80	30.84	30.60	30.84
33	AMEX	RFV	Fri, May 12, 2006	32.06	32.06	31.55	31.56
32	AMEX	RFV	Thu, May 11, 2006	32.23	32.23	32.19	32.19
31	AMEX	RFV	Tue, May 9, 2006	32.79	32.79	32.79	32.79
30	AMEX	RFV	Mon, May 8, 2006	32.86	32.86	32.86	32.86
29	AMEX	RFV	Fri, May 5, 2006	32.68	32.68	32.68	32.68
28	AMEX	RFV	Thu, May 4, 2006	32.58	32.58	32.58	32.58
27	AMEX	RFV	Wed, May 3, 2006	32.21	32.21	32.21	32.21
26	AMEX	RFV	Tue, May 2, 2006	32.03	32.09	32.03	32.09
25	AMEX	RFV	Thu, Apr 27, 2006	32.05	32.07	31.78	32.07
24	AMEX	RFV	Mon, Apr 24, 2006	31.94	32.00	31.94	32.00
23	AMEX	RFV	Fri, Apr 21, 2006	32.25	32.27	32.15	32.15
22	AMEX	RFV	Thu, Apr 20, 2006	32.12	32.12	32.12	32.12
21	AMEX	RFV	Wed, Apr 19, 2006	31.85	31.92	31.85	31.92
20	AMEX	RFV	Tue, Apr 18, 2006	31.38	31.75	31.38	31.75
19	AMEX	RFV	Mon, Apr 17, 2006	31.17	31.17	30.91	31.03
18	AMEX	RFV	Wed, Apr 12, 2006	31.04	31.12	31.04	31.12
17	AMEX	RFV	Tue, Apr 11, 2006	31.48	31.48	30.95	30.96
16	AMEX	RFV	Tue, Apr 4, 2006	31.60	31.60	31.48	31.48
15	AMEX	RFV	Mon, Apr 3, 2006	31.59	31.59	31.59	31.59
14	AMEX	RFV	Fri, Mar 31, 2006	31.56	31.59	31.43	31.47
13	AMEX	RFV	Thu, Mar 30, 2006	31.66	31.68	31.46	31.48
12	AMEX	RFV	Wed, Mar 29, 2006	31.52	31.67	31.52	31.66
11	AMEX	RFV	Thu, Mar 23, 2006	31.20	31.20	31.20	31.20
10	AMEX	RFV	Wed, Mar 22, 2006	31.15	31.15	31.15	31.15
9	AMEX	RFV	Tue, Mar 21, 2006	31.27	31.27	31.20	31.20
8	AMEX	RFV	Mon, Mar 20, 2006	31.38	31.38	31.36	31.36
7	AMEX	RFV	Fri, Mar 17, 2006	31.35	31.35	31.35	31.35
6	AMEX	RFV	Thu, Mar 16, 2006	31.51	31.51	31.42	31.42
5	AMEX	RFV	Wed, Mar 15, 2006	31.35	31.41	31.35	31.41
4	AMEX	RFV	Tue, Mar 14, 2006	30.98	31.18	30.98	31.18
3	AMEX	RFV	Mon, Mar 13, 2006	31.12	31.12	31.12	31.12
2	AMEX	RFV	Wed, Mar 8, 2006	30.41	30.41	30.41	30.41
1	AMEX	RFV	Tue, Mar 7, 2006	30.67	30.69	30.49	30.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P Midcap 400 Pure Value ETF AMEX:RFV 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