Repligen Corp NASDAQ:RGEN Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	RGEN	Thu, Jan 19, 2023	183.14	184.63	176.04	177.27
7999	NASDAQ	RGEN	Wed, Jan 18, 2023	187.00	195.40	183.94	184.30
7998	NASDAQ	RGEN	Tue, Jan 17, 2023	177.79	186.66	176.50	185.67
7997	NASDAQ	RGEN	Fri, Jan 13, 2023	176.24	179.93	171.95	178.06
7996	NASDAQ	RGEN	Thu, Jan 12, 2023	176.25	179.66	173.46	177.68
7995	NASDAQ	RGEN	Wed, Jan 11, 2023	169.66	181.14	167.61	177.29
7994	NASDAQ	RGEN	Tue, Jan 10, 2023	161.73	169.04	161.36	168.45
7993	NASDAQ	RGEN	Mon, Jan 9, 2023	156.88	161.63	155.00	158.93
7992	NASDAQ	RGEN	Fri, Jan 6, 2023	156.76	156.89	147.53	154.26
7991	NASDAQ	RGEN	Thu, Jan 5, 2023	169.26	169.26	156.89	157.34
7990	NASDAQ	RGEN	Wed, Jan 4, 2023	164.05	172.45	161.10	171.04
7989	NASDAQ	RGEN	Tue, Jan 3, 2023	171.22	171.65	161.05	162.00
7988	NASDAQ	RGEN	Fri, Dec 30, 2022	167.92	170.10	165.72	169.31
7987	NASDAQ	RGEN	Thu, Dec 29, 2022	166.43	173.04	164.37	170.90
7986	NASDAQ	RGEN	Wed, Dec 28, 2022	165.92	169.64	162.33	163.82
7985	NASDAQ	RGEN	Tue, Dec 27, 2022	165.64	167.59	162.01	166.56
7984	NASDAQ	RGEN	Fri, Dec 23, 2022	171.69	172.10	165.78	167.54
7983	NASDAQ	RGEN	Thu, Dec 22, 2022	167.70	172.82	167.58	172.26
7982	NASDAQ	RGEN	Wed, Dec 21, 2022	165.95	171.50	164.38	169.25
7981	NASDAQ	RGEN	Tue, Dec 20, 2022	160.21	164.26	158.58	163.98
7980	NASDAQ	RGEN	Mon, Dec 19, 2022	164.50	164.65	158.60	162.42
7979	NASDAQ	RGEN	Fri, Dec 16, 2022	165.87	166.72	160.90	164.84
7978	NASDAQ	RGEN	Thu, Dec 15, 2022	174.80	174.85	164.54	168.25
7977	NASDAQ	RGEN	Wed, Dec 14, 2022	173.25	180.22	171.32	177.42
7976	NASDAQ	RGEN	Tue, Dec 13, 2022	175.92	179.90	173.26	177.99
7975	NASDAQ	RGEN	Mon, Dec 12, 2022	163.41	170.15	163.41	166.88
7974	NASDAQ	RGEN	Fri, Dec 9, 2022	173.15	173.42	162.97	163.32
7973	NASDAQ	RGEN	Thu, Dec 8, 2022	169.79	175.91	167.81	173.87
7972	NASDAQ	RGEN	Wed, Dec 7, 2022	165.23	174.06	165.23	170.33
7971	NASDAQ	RGEN	Tue, Dec 6, 2022	177.71	178.40	165.81	169.13
7970	NASDAQ	RGEN	Mon, Dec 5, 2022	183.71	186.69	176.40	178.61
7969	NASDAQ	RGEN	Fri, Dec 2, 2022	184.17	189.58	180.11	186.05
7968	NASDAQ	RGEN	Thu, Dec 1, 2022	179.58	189.75	178.52	188.17
7967	NASDAQ	RGEN	Wed, Nov 30, 2022	168.26	181.57	167.80	178.84
7966	NASDAQ	RGEN	Tue, Nov 29, 2022	171.75	173.77	167.00	167.49
7965	NASDAQ	RGEN	Mon, Nov 28, 2022	169.67	173.31	169.41	171.64
7964	NASDAQ	RGEN	Fri, Nov 25, 2022	170.24	173.83	168.81	171.58
7963	NASDAQ	RGEN	Wed, Nov 23, 2022	172.10	173.88	169.52	172.58
7962	NASDAQ	RGEN	Tue, Nov 22, 2022	172.57	173.45	169.10	171.92
7961	NASDAQ	RGEN	Mon, Nov 21, 2022	175.30	177.51	172.00	174.01
7960	NASDAQ	RGEN	Fri, Nov 18, 2022	175.17	176.33	169.18	175.93
7959	NASDAQ	RGEN	Thu, Nov 17, 2022	187.00	187.00	172.41	174.69
7958	NASDAQ	RGEN	Wed, Nov 16, 2022	210.21	210.21	187.35	190.97
7957	NASDAQ	RGEN	Tue, Nov 15, 2022	206.12	212.17	205.55	210.84
7956	NASDAQ	RGEN	Mon, Nov 14, 2022	197.94	203.53	196.06	200.72
7955	NASDAQ	RGEN	Fri, Nov 11, 2022	192.87	207.73	189.20	199.29
7954	NASDAQ	RGEN	Thu, Nov 10, 2022	185.47	190.16	183.87	189.16
7953	NASDAQ	RGEN	Wed, Nov 9, 2022	174.10	178.64	174.10	174.71
7952	NASDAQ	RGEN	Tue, Nov 8, 2022	173.61	179.96	170.31	174.75
7951	NASDAQ	RGEN	Mon, Nov 7, 2022	176.49	176.49	170.66	172.05
7950	NASDAQ	RGEN	Fri, Nov 4, 2022	176.45	178.72	172.22	174.36
7949	NASDAQ	RGEN	Thu, Nov 3, 2022	168.83	175.32	166.01	173.46
7948	NASDAQ	RGEN	Wed, Nov 2, 2022	183.19	183.88	171.05	171.52
7947	NASDAQ	RGEN	Tue, Nov 1, 2022	168.00	188.58	166.81	185.55
7946	NASDAQ	RGEN	Mon, Oct 31, 2022	178.98	183.65	174.30	182.49
7945	NASDAQ	RGEN	Fri, Oct 28, 2022	180.71	184.52	178.34	181.99
7944	NASDAQ	RGEN	Thu, Oct 27, 2022	182.06	184.37	174.07	180.71
7943	NASDAQ	RGEN	Wed, Oct 26, 2022	176.35	188.42	176.29	182.20
7942	NASDAQ	RGEN	Tue, Oct 25, 2022	169.99	178.50	169.22	177.12
7941	NASDAQ	RGEN	Mon, Oct 24, 2022	167.50	169.09	160.67	167.94
7940	NASDAQ	RGEN	Fri, Oct 21, 2022	170.87	172.00	165.23	167.03
7939	NASDAQ	RGEN	Thu, Oct 20, 2022	177.73	179.79	165.22	170.95
7938	NASDAQ	RGEN	Wed, Oct 19, 2022	195.00	197.24	175.27	179.50
7937	NASDAQ	RGEN	Tue, Oct 18, 2022	210.32	212.37	201.67	206.84
7936	NASDAQ	RGEN	Mon, Oct 17, 2022	198.14	208.25	198.00	204.65
7935	NASDAQ	RGEN	Fri, Oct 14, 2022	202.46	202.74	192.77	193.54
7934	NASDAQ	RGEN	Thu, Oct 13, 2022	192.13	200.47	186.44	198.46
7933	NASDAQ	RGEN	Wed, Oct 12, 2022	200.64	202.46	196.88	199.62
7932	NASDAQ	RGEN	Tue, Oct 11, 2022	202.68	206.73	194.45	199.13
7931	NASDAQ	RGEN	Mon, Oct 10, 2022	211.32	213.45	203.94	207.90
7930	NASDAQ	RGEN	Fri, Oct 7, 2022	214.52	214.52	208.67	209.89
7929	NASDAQ	RGEN	Thu, Oct 6, 2022	220.83	225.62	217.19	218.40
7928	NASDAQ	RGEN	Wed, Oct 5, 2022	211.24	221.95	210.73	220.56
7927	NASDAQ	RGEN	Tue, Oct 4, 2022	203.33	213.83	202.80	213.55
7926	NASDAQ	RGEN	Mon, Oct 3, 2022	188.09	199.16	187.27	197.87
7925	NASDAQ	RGEN	Fri, Sep 30, 2022	191.15	193.91	186.60	187.11
7924	NASDAQ	RGEN	Thu, Sep 29, 2022	187.50	191.31	186.30	191.06
7923	NASDAQ	RGEN	Wed, Sep 28, 2022	184.52	190.20	180.98	188.77
7922	NASDAQ	RGEN	Tue, Sep 27, 2022	181.86	182.32	176.92	180.96
7921	NASDAQ	RGEN	Mon, Sep 26, 2022	180.99	183.38	177.03	179.33
7920	NASDAQ	RGEN	Fri, Sep 23, 2022	189.65	189.92	177.63	181.24
7919	NASDAQ	RGEN	Thu, Sep 22, 2022	204.12	204.12	184.87	189.94
7918	NASDAQ	RGEN	Wed, Sep 21, 2022	215.54	218.44	206.27	206.49
7917	NASDAQ	RGEN	Tue, Sep 20, 2022	221.85	224.01	210.00	214.87
7916	NASDAQ	RGEN	Mon, Sep 19, 2022	218.39	226.25	216.33	225.20
7915	NASDAQ	RGEN	Fri, Sep 16, 2022	229.80	229.95	216.18	221.32
7914	NASDAQ	RGEN	Thu, Sep 15, 2022	224.70	235.06	224.70	232.22
7913	NASDAQ	RGEN	Wed, Sep 14, 2022	223.97	231.34	222.79	227.03
7912	NASDAQ	RGEN	Tue, Sep 13, 2022	224.23	225.01	221.34	222.78
7911	NASDAQ	RGEN	Mon, Sep 12, 2022	231.90	233.49	229.98	232.46
7910	NASDAQ	RGEN	Fri, Sep 9, 2022	226.80	234.30	225.31	233.57
7909	NASDAQ	RGEN	Thu, Sep 8, 2022	219.42	227.24	219.42	227.18
7908	NASDAQ	RGEN	Wed, Sep 7, 2022	212.79	224.04	212.53	222.37
7907	NASDAQ	RGEN	Tue, Sep 6, 2022	210.11	214.30	208.17	212.77
7906	NASDAQ	RGEN	Fri, Sep 2, 2022	216.21	216.21	208.01	210.34
7905	NASDAQ	RGEN	Thu, Sep 1, 2022	216.77	226.72	211.93	213.78
7904	NASDAQ	RGEN	Wed, Aug 31, 2022	222.72	223.41	214.20	219.37
7903	NASDAQ	RGEN	Tue, Aug 30, 2022	223.47	223.47	216.88	219.71
7902	NASDAQ	RGEN	Mon, Aug 29, 2022	223.23	226.17	220.42	220.94
7901	NASDAQ	RGEN	Fri, Aug 26, 2022	235.75	237.03	226.09	227.15
7900	NASDAQ	RGEN	Thu, Aug 25, 2022	231.46	238.19	228.62	237.65
7899	NASDAQ	RGEN	Wed, Aug 24, 2022	225.05	230.54	224.65	229.86
7898	NASDAQ	RGEN	Tue, Aug 23, 2022	224.16	225.00	220.47	224.01
7897	NASDAQ	RGEN	Mon, Aug 22, 2022	232.95	236.05	225.52	225.73
7896	NASDAQ	RGEN	Fri, Aug 19, 2022	239.22	241.82	235.82	237.75
7895	NASDAQ	RGEN	Thu, Aug 18, 2022	248.96	249.74	240.61	241.21
7894	NASDAQ	RGEN	Wed, Aug 17, 2022	248.81	251.83	244.04	248.50
7893	NASDAQ	RGEN	Tue, Aug 16, 2022	254.80	254.80	248.16	252.39
7892	NASDAQ	RGEN	Mon, Aug 15, 2022	251.00	258.22	250.26	255.73
7891	NASDAQ	RGEN	Fri, Aug 12, 2022	248.00	251.64	243.08	251.35
7890	NASDAQ	RGEN	Thu, Aug 11, 2022	257.55	262.26	244.40	246.49
7889	NASDAQ	RGEN	Wed, Aug 10, 2022	249.90	256.40	248.28	256.21
7888	NASDAQ	RGEN	Tue, Aug 9, 2022	246.87	254.60	243.63	244.85
7887	NASDAQ	RGEN	Mon, Aug 8, 2022	246.41	255.85	245.90	250.46
7886	NASDAQ	RGEN	Fri, Aug 5, 2022	238.28	248.39	236.28	246.27
7885	NASDAQ	RGEN	Thu, Aug 4, 2022	240.63	246.44	239.59	243.30
7884	NASDAQ	RGEN	Wed, Aug 3, 2022	242.00	244.23	237.29	240.40
7883	NASDAQ	RGEN	Tue, Aug 2, 2022	212.66	244.49	212.37	237.38
7882	NASDAQ	RGEN	Mon, Aug 1, 2022	212.99	220.25	211.32	212.56
7881	NASDAQ	RGEN	Fri, Jul 29, 2022	212.81	215.38	211.92	213.36
7880	NASDAQ	RGEN	Thu, Jul 28, 2022	208.03	214.04	205.28	213.10
7879	NASDAQ	RGEN	Wed, Jul 27, 2022	202.18	207.87	201.89	205.71
7878	NASDAQ	RGEN	Tue, Jul 26, 2022	196.37	203.25	196.11	202.00
7877	NASDAQ	RGEN	Mon, Jul 25, 2022	199.85	204.40	194.38	197.07
7876	NASDAQ	RGEN	Fri, Jul 22, 2022	204.22	205.23	199.06	201.74
7875	NASDAQ	RGEN	Thu, Jul 21, 2022	184.00	205.31	184.00	203.64
7874	NASDAQ	RGEN	Wed, Jul 20, 2022	172.61	177.03	169.74	176.70
7873	NASDAQ	RGEN	Tue, Jul 19, 2022	163.48	168.19	160.64	168.07
7872	NASDAQ	RGEN	Mon, Jul 18, 2022	168.12	168.16	159.96	160.42
7871	NASDAQ	RGEN	Fri, Jul 15, 2022	165.03	167.97	161.33	166.78
7870	NASDAQ	RGEN	Thu, Jul 14, 2022	164.41	164.41	159.75	162.75
7869	NASDAQ	RGEN	Wed, Jul 13, 2022	157.90	166.58	157.33	165.67
7868	NASDAQ	RGEN	Tue, Jul 12, 2022	171.69	173.06	160.69	161.94
7867	NASDAQ	RGEN	Mon, Jul 11, 2022	174.76	174.76	170.50	172.62
7866	NASDAQ	RGEN	Fri, Jul 8, 2022	173.71	177.70	172.32	175.50
7865	NASDAQ	RGEN	Thu, Jul 7, 2022	167.42	176.00	167.42	175.80
7864	NASDAQ	RGEN	Wed, Jul 6, 2022	169.03	170.86	168.07	168.45
7863	NASDAQ	RGEN	Tue, Jul 5, 2022	164.97	167.81	163.30	167.68
7862	NASDAQ	RGEN	Fri, Jul 1, 2022	162.19	166.81	161.92	166.52
7861	NASDAQ	RGEN	Thu, Jun 30, 2022	162.92	163.99	157.70	162.40
7860	NASDAQ	RGEN	Wed, Jun 29, 2022	164.38	167.49	161.48	165.85
7859	NASDAQ	RGEN	Tue, Jun 28, 2022	164.57	166.24	163.44	165.43
7858	NASDAQ	RGEN	Mon, Jun 27, 2022	166.34	168.28	163.22	164.87
7857	NASDAQ	RGEN	Fri, Jun 24, 2022	162.52	166.41	160.71	165.88
7856	NASDAQ	RGEN	Thu, Jun 23, 2022	149.71	162.09	149.31	160.33
7855	NASDAQ	RGEN	Wed, Jun 22, 2022	143.23	149.48	143.23	148.71
7854	NASDAQ	RGEN	Tue, Jun 21, 2022	144.77	147.94	144.24	145.85
7853	NASDAQ	RGEN	Fri, Jun 17, 2022	142.48	145.55	140.96	142.75
7852	NASDAQ	RGEN	Thu, Jun 16, 2022	142.24	143.62	139.65	141.02
7851	NASDAQ	RGEN	Wed, Jun 15, 2022	145.79	150.00	145.00	148.01
7850	NASDAQ	RGEN	Tue, Jun 14, 2022	140.44	144.36	137.65	144.13
7849	NASDAQ	RGEN	Mon, Jun 13, 2022	143.14	145.00	138.93	140.68
7848	NASDAQ	RGEN	Fri, Jun 10, 2022	156.43	156.67	146.27	149.16
7847	NASDAQ	RGEN	Thu, Jun 9, 2022	164.81	164.81	158.75	159.35
7846	NASDAQ	RGEN	Wed, Jun 8, 2022	168.75	170.76	166.66	167.09
7845	NASDAQ	RGEN	Tue, Jun 7, 2022	163.33	169.82	163.26	169.50
7844	NASDAQ	RGEN	Mon, Jun 6, 2022	167.33	168.71	164.01	165.40
7843	NASDAQ	RGEN	Fri, Jun 3, 2022	169.33	170.29	164.55	165.19
7842	NASDAQ	RGEN	Thu, Jun 2, 2022	166.23	174.69	164.49	172.36
7841	NASDAQ	RGEN	Wed, Jun 1, 2022	165.22	167.59	161.36	166.70
7840	NASDAQ	RGEN	Tue, May 31, 2022	168.58	168.84	162.75	164.47
7839	NASDAQ	RGEN	Fri, May 27, 2022	159.47	170.79	159.43	170.04
7838	NASDAQ	RGEN	Thu, May 26, 2022	155.36	160.00	154.00	159.17
7837	NASDAQ	RGEN	Wed, May 25, 2022	151.19	154.37	148.61	154.18
7836	NASDAQ	RGEN	Tue, May 24, 2022	151.87	152.03	148.53	151.43
7835	NASDAQ	RGEN	Mon, May 23, 2022	155.51	155.51	150.19	153.39
7834	NASDAQ	RGEN	Fri, May 20, 2022	157.25	158.00	150.09	154.53
7833	NASDAQ	RGEN	Thu, May 19, 2022	149.45	156.49	148.96	154.63
7832	NASDAQ	RGEN	Wed, May 18, 2022	151.66	155.48	149.77	150.55
7831	NASDAQ	RGEN	Tue, May 17, 2022	153.48	155.14	151.43	154.68
7830	NASDAQ	RGEN	Mon, May 16, 2022	148.99	153.36	147.22	149.96
7829	NASDAQ	RGEN	Fri, May 13, 2022	146.33	152.01	146.32	150.40
7828	NASDAQ	RGEN	Thu, May 12, 2022	139.89	146.45	137.21	144.07
7827	NASDAQ	RGEN	Wed, May 11, 2022	145.74	150.32	141.61	141.93
7826	NASDAQ	RGEN	Tue, May 10, 2022	149.40	151.60	142.52	147.69
7825	NASDAQ	RGEN	Mon, May 9, 2022	153.05	153.05	142.94	145.50
7824	NASDAQ	RGEN	Fri, May 6, 2022	155.42	157.94	149.83	156.97
7823	NASDAQ	RGEN	Thu, May 5, 2022	164.69	165.25	155.01	158.51
7822	NASDAQ	RGEN	Wed, May 4, 2022	161.72	168.06	157.15	167.74
7821	NASDAQ	RGEN	Tue, May 3, 2022	159.05	164.19	158.96	161.49
7820	NASDAQ	RGEN	Mon, May 2, 2022	154.12	161.08	152.01	158.82
7819	NASDAQ	RGEN	Fri, Apr 29, 2022	154.15	161.38	154.04	157.24
7818	NASDAQ	RGEN	Thu, Apr 28, 2022	157.07	159.25	148.33	153.64
7817	NASDAQ	RGEN	Wed, Apr 27, 2022	147.36	171.98	145.56	157.51
7816	NASDAQ	RGEN	Tue, Apr 26, 2022	146.92	147.72	138.41	142.56
7815	NASDAQ	RGEN	Mon, Apr 25, 2022	144.06	149.00	142.46	148.64
7814	NASDAQ	RGEN	Fri, Apr 22, 2022	151.71	153.05	145.45	145.60
7813	NASDAQ	RGEN	Thu, Apr 21, 2022	159.02	161.42	152.99	153.47
7812	NASDAQ	RGEN	Wed, Apr 20, 2022	155.07	159.00	150.13	156.19
7811	NASDAQ	RGEN	Tue, Apr 19, 2022	152.32	156.02	149.07	154.08
7810	NASDAQ	RGEN	Mon, Apr 18, 2022	157.92	158.93	149.72	152.45
7809	NASDAQ	RGEN	Thu, Apr 14, 2022	160.96	160.96	154.73	157.67
7808	NASDAQ	RGEN	Wed, Apr 13, 2022	157.18	161.39	157.18	160.16
7807	NASDAQ	RGEN	Tue, Apr 12, 2022	166.12	166.76	155.52	156.79
7806	NASDAQ	RGEN	Mon, Apr 11, 2022	167.19	167.49	162.64	163.15
7805	NASDAQ	RGEN	Fri, Apr 8, 2022	178.61	178.95	169.63	169.98
7804	NASDAQ	RGEN	Thu, Apr 7, 2022	177.18	183.95	177.11	180.86
7803	NASDAQ	RGEN	Wed, Apr 6, 2022	179.68	179.86	174.06	177.96
7802	NASDAQ	RGEN	Tue, Apr 5, 2022	186.28	187.47	178.38	182.06
7801	NASDAQ	RGEN	Mon, Apr 4, 2022	188.80	190.17	184.03	186.91
7800	NASDAQ	RGEN	Fri, Apr 1, 2022	186.68	190.59	182.03	188.02
7799	NASDAQ	RGEN	Thu, Mar 31, 2022	188.84	192.55	185.04	188.09
7798	NASDAQ	RGEN	Wed, Mar 30, 2022	183.13	189.03	181.74	188.56
7797	NASDAQ	RGEN	Tue, Mar 29, 2022	183.35	187.04	180.91	184.32
7796	NASDAQ	RGEN	Mon, Mar 28, 2022	181.13	183.97	174.19	179.57
7795	NASDAQ	RGEN	Fri, Mar 25, 2022	181.08	182.21	173.01	180.55
7794	NASDAQ	RGEN	Thu, Mar 24, 2022	176.53	179.83	171.95	179.66
7793	NASDAQ	RGEN	Wed, Mar 23, 2022	183.02	183.02	175.12	176.79
7792	NASDAQ	RGEN	Tue, Mar 22, 2022	187.14	190.06	183.14	183.89
7791	NASDAQ	RGEN	Mon, Mar 21, 2022	189.25	192.75	186.00	188.07
7790	NASDAQ	RGEN	Fri, Mar 18, 2022	178.66	193.00	178.66	191.43
7789	NASDAQ	RGEN	Thu, Mar 17, 2022	177.97	182.54	176.77	180.89
7788	NASDAQ	RGEN	Wed, Mar 16, 2022	173.56	180.21	172.64	178.65
7787	NASDAQ	RGEN	Tue, Mar 15, 2022	167.49	170.53	163.14	169.82
7786	NASDAQ	RGEN	Mon, Mar 14, 2022	167.81	173.04	163.01	165.30
7785	NASDAQ	RGEN	Fri, Mar 11, 2022	175.26	175.26	166.42	167.02
7784	NASDAQ	RGEN	Thu, Mar 10, 2022	169.22	172.70	167.60	172.00
7783	NASDAQ	RGEN	Wed, Mar 9, 2022	165.25	174.98	164.90	173.69
7782	NASDAQ	RGEN	Tue, Mar 8, 2022	161.66	165.70	156.28	161.19
7781	NASDAQ	RGEN	Mon, Mar 7, 2022	179.25	179.68	163.23	163.66
7780	NASDAQ	RGEN	Fri, Mar 4, 2022	188.81	188.81	177.30	178.80
7779	NASDAQ	RGEN	Thu, Mar 3, 2022	195.80	195.80	186.18	188.81
7778	NASDAQ	RGEN	Wed, Mar 2, 2022	194.06	196.99	190.73	195.01
7777	NASDAQ	RGEN	Tue, Mar 1, 2022	197.03	203.73	192.01	194.06
7776	NASDAQ	RGEN	Mon, Feb 28, 2022	190.93	198.75	188.08	196.70
7775	NASDAQ	RGEN	Fri, Feb 25, 2022	189.73	192.60	185.14	192.10
7774	NASDAQ	RGEN	Thu, Feb 24, 2022	169.39	189.56	169.39	189.21
7773	NASDAQ	RGEN	Wed, Feb 23, 2022	183.98	186.53	174.64	174.81
7772	NASDAQ	RGEN	Tue, Feb 22, 2022	178.46	183.13	177.17	181.46
7771	NASDAQ	RGEN	Fri, Feb 18, 2022	183.00	184.48	176.17	180.68
7770	NASDAQ	RGEN	Thu, Feb 17, 2022	189.62	189.62	173.39	182.42
7769	NASDAQ	RGEN	Wed, Feb 16, 2022	184.15	184.75	179.11	184.03
7768	NASDAQ	RGEN	Tue, Feb 15, 2022	191.34	193.60	184.71	187.05
7767	NASDAQ	RGEN	Mon, Feb 14, 2022	187.88	191.48	184.01	185.50
7766	NASDAQ	RGEN	Fri, Feb 11, 2022	193.52	197.08	186.66	188.97
7765	NASDAQ	RGEN	Thu, Feb 10, 2022	189.28	199.61	189.28	193.79
7764	NASDAQ	RGEN	Wed, Feb 9, 2022	196.22	200.14	195.73	197.16
7763	NASDAQ	RGEN	Tue, Feb 8, 2022	198.01	199.34	188.44	191.83
7762	NASDAQ	RGEN	Mon, Feb 7, 2022	200.43	208.20	198.33	201.39
7761	NASDAQ	RGEN	Fri, Feb 4, 2022	198.00	203.89	196.86	200.95
7760	NASDAQ	RGEN	Thu, Feb 3, 2022	198.19	202.25	194.59	198.36
7759	NASDAQ	RGEN	Wed, Feb 2, 2022	204.32	206.05	201.28	204.13
7758	NASDAQ	RGEN	Tue, Feb 1, 2022	200.55	203.39	197.01	202.89
7757	NASDAQ	RGEN	Mon, Jan 31, 2022	191.79	198.59	189.20	198.34
7756	NASDAQ	RGEN	Fri, Jan 28, 2022	178.36	190.00	176.85	189.99
7755	NASDAQ	RGEN	Thu, Jan 27, 2022	185.06	187.43	176.70	177.07
7754	NASDAQ	RGEN	Wed, Jan 26, 2022	188.00	190.45	180.51	181.56
7753	NASDAQ	RGEN	Tue, Jan 25, 2022	185.68	189.04	180.35	185.40
7752	NASDAQ	RGEN	Mon, Jan 24, 2022	179.98	190.39	172.18	189.79
7751	NASDAQ	RGEN	Fri, Jan 21, 2022	187.65	190.00	183.18	183.81
7750	NASDAQ	RGEN	Thu, Jan 20, 2022	191.37	196.01	188.31	188.46
7749	NASDAQ	RGEN	Wed, Jan 19, 2022	189.54	193.82	187.95	189.58
7748	NASDAQ	RGEN	Tue, Jan 18, 2022	188.98	193.24	183.41	186.61
7747	NASDAQ	RGEN	Fri, Jan 14, 2022	190.35	194.58	183.85	193.26
7746	NASDAQ	RGEN	Thu, Jan 13, 2022	211.79	211.79	190.11	191.56
7745	NASDAQ	RGEN	Wed, Jan 12, 2022	212.17	215.02	209.81	210.95
7744	NASDAQ	RGEN	Tue, Jan 11, 2022	213.88	215.00	205.74	210.59
7743	NASDAQ	RGEN	Mon, Jan 10, 2022	203.23	211.06	199.59	210.53
7742	NASDAQ	RGEN	Fri, Jan 7, 2022	214.89	217.98	204.10	206.79
7741	NASDAQ	RGEN	Thu, Jan 6, 2022	210.00	223.00	208.43	216.80
7740	NASDAQ	RGEN	Wed, Jan 5, 2022	227.73	230.00	214.52	216.03
7739	NASDAQ	RGEN	Tue, Jan 4, 2022	254.54	254.87	225.00	229.33
7738	NASDAQ	RGEN	Mon, Jan 3, 2022	265.78	265.78	251.04	257.96
7737	NASDAQ	RGEN	Fri, Dec 31, 2021	259.83	268.10	259.83	264.84
7736	NASDAQ	RGEN	Thu, Dec 30, 2021	257.70	265.49	257.66	260.98
7735	NASDAQ	RGEN	Wed, Dec 29, 2021	255.16	261.72	251.25	257.90
7734	NASDAQ	RGEN	Tue, Dec 28, 2021	269.83	270.00	250.18	253.77
7733	NASDAQ	RGEN	Mon, Dec 27, 2021	263.22	268.37	261.82	267.86
7732	NASDAQ	RGEN	Thu, Dec 23, 2021	274.09	274.09	263.56	264.65
7731	NASDAQ	RGEN	Wed, Dec 22, 2021	267.62	271.24	263.21	269.67
7730	NASDAQ	RGEN	Tue, Dec 21, 2021	269.29	273.04	261.80	267.59
7729	NASDAQ	RGEN	Mon, Dec 20, 2021	265.86	271.60	263.50	269.70
7728	NASDAQ	RGEN	Fri, Dec 17, 2021	256.13	269.20	252.96	265.42
7727	NASDAQ	RGEN	Thu, Dec 16, 2021	265.99	265.99	252.63	256.86
7726	NASDAQ	RGEN	Wed, Dec 15, 2021	252.91	262.16	248.08	261.83
7725	NASDAQ	RGEN	Tue, Dec 14, 2021	253.34	259.01	247.47	252.53
7724	NASDAQ	RGEN	Mon, Dec 13, 2021	247.70	260.76	245.15	258.71
7723	NASDAQ	RGEN	Fri, Dec 10, 2021	250.49	259.63	246.27	247.64
7722	NASDAQ	RGEN	Thu, Dec 9, 2021	266.20	269.09	251.94	252.32
7721	NASDAQ	RGEN	Wed, Dec 8, 2021	260.72	267.66	255.43	266.03
7720	NASDAQ	RGEN	Tue, Dec 7, 2021	253.95	263.05	253.08	258.67
7719	NASDAQ	RGEN	Mon, Dec 6, 2021	259.39	259.95	243.29	247.59
7718	NASDAQ	RGEN	Fri, Dec 3, 2021	271.51	271.51	251.69	262.88
7717	NASDAQ	RGEN	Thu, Dec 2, 2021	271.41	277.34	264.70	268.82
7716	NASDAQ	RGEN	Wed, Dec 1, 2021	286.60	292.00	273.79	276.84
7715	NASDAQ	RGEN	Tue, Nov 30, 2021	292.30	299.49	285.52	286.50
7714	NASDAQ	RGEN	Mon, Nov 29, 2021	286.35	295.29	281.61	291.18
7713	NASDAQ	RGEN	Fri, Nov 26, 2021	280.91	300.23	273.11	286.01
7712	NASDAQ	RGEN	Wed, Nov 24, 2021	269.01	272.21	263.51	271.84
7711	NASDAQ	RGEN	Tue, Nov 23, 2021	270.46	276.12	260.41	269.83
7710	NASDAQ	RGEN	Mon, Nov 22, 2021	284.37	284.76	271.63	274.10
7709	NASDAQ	RGEN	Fri, Nov 19, 2021	281.99	286.46	281.36	284.89
7708	NASDAQ	RGEN	Thu, Nov 18, 2021	277.30	282.01	273.15	280.00
7707	NASDAQ	RGEN	Wed, Nov 17, 2021	270.88	277.78	267.53	277.48
7706	NASDAQ	RGEN	Tue, Nov 16, 2021	260.54	270.49	258.30	268.98
7705	NASDAQ	RGEN	Mon, Nov 15, 2021	259.95	264.77	258.01	261.45
7704	NASDAQ	RGEN	Fri, Nov 12, 2021	268.00	268.00	257.41	258.50
7703	NASDAQ	RGEN	Thu, Nov 11, 2021	267.54	268.41	264.41	267.02
7702	NASDAQ	RGEN	Wed, Nov 10, 2021	271.28	271.28	258.96	263.70
7701	NASDAQ	RGEN	Tue, Nov 9, 2021	274.62	274.62	268.29	273.21
7700	NASDAQ	RGEN	Mon, Nov 8, 2021	267.42	273.63	263.80	273.31
7699	NASDAQ	RGEN	Fri, Nov 5, 2021	266.00	269.18	251.25	266.82
7698	NASDAQ	RGEN	Thu, Nov 4, 2021	291.26	291.26	276.25	277.03
7697	NASDAQ	RGEN	Wed, Nov 3, 2021	303.19	304.00	290.71	292.34
7696	NASDAQ	RGEN	Tue, Nov 2, 2021	305.24	306.98	296.78	302.73
7695	NASDAQ	RGEN	Mon, Nov 1, 2021	290.58	305.67	290.58	304.47
7694	NASDAQ	RGEN	Fri, Oct 29, 2021	289.72	291.44	277.71	290.50
7693	NASDAQ	RGEN	Thu, Oct 28, 2021	269.25	291.00	268.00	290.02
7692	NASDAQ	RGEN	Wed, Oct 27, 2021	272.13	278.63	269.82	271.04
7691	NASDAQ	RGEN	Tue, Oct 26, 2021	275.94	276.84	267.10	273.83
7690	NASDAQ	RGEN	Mon, Oct 25, 2021	275.40	279.49	271.01	274.67
7689	NASDAQ	RGEN	Fri, Oct 22, 2021	271.87	275.43	267.60	274.95
7688	NASDAQ	RGEN	Thu, Oct 21, 2021	269.85	271.16	263.02	270.76
7687	NASDAQ	RGEN	Wed, Oct 20, 2021	264.30	270.69	264.30	268.25
7686	NASDAQ	RGEN	Tue, Oct 19, 2021	265.16	269.99	262.37	262.65
7685	NASDAQ	RGEN	Mon, Oct 18, 2021	266.78	267.94	261.90	263.78
7684	NASDAQ	RGEN	Fri, Oct 15, 2021	274.78	276.30	266.35	266.92
7683	NASDAQ	RGEN	Thu, Oct 14, 2021	258.16	269.13	257.92	268.57
7682	NASDAQ	RGEN	Wed, Oct 13, 2021	253.22	254.40	249.66	253.01
7681	NASDAQ	RGEN	Tue, Oct 12, 2021	254.87	254.87	248.55	251.03
7680	NASDAQ	RGEN	Mon, Oct 11, 2021	257.06	257.52	253.29	253.70
7679	NASDAQ	RGEN	Fri, Oct 8, 2021	273.07	273.76	257.97	258.78
7678	NASDAQ	RGEN	Thu, Oct 7, 2021	267.75	275.60	267.67	272.17
7677	NASDAQ	RGEN	Wed, Oct 6, 2021	268.66	274.13	263.57	267.94
7676	NASDAQ	RGEN	Tue, Oct 5, 2021	273.33	277.38	269.84	270.39
7675	NASDAQ	RGEN	Mon, Oct 4, 2021	283.24	283.24	270.83	272.90
7674	NASDAQ	RGEN	Fri, Oct 1, 2021	288.49	288.49	268.38	281.60
7673	NASDAQ	RGEN	Thu, Sep 30, 2021	287.30	293.88	287.30	288.99
7672	NASDAQ	RGEN	Wed, Sep 29, 2021	288.11	296.56	284.40	286.19
7671	NASDAQ	RGEN	Tue, Sep 28, 2021	299.55	300.89	284.46	285.57
7670	NASDAQ	RGEN	Mon, Sep 27, 2021	322.27	322.27	301.02	307.37
7669	NASDAQ	RGEN	Fri, Sep 24, 2021	323.48	325.86	315.53	323.26
7668	NASDAQ	RGEN	Thu, Sep 23, 2021	315.06	327.32	313.74	324.21
7667	NASDAQ	RGEN	Wed, Sep 22, 2021	314.00	318.03	309.33	313.10
7666	NASDAQ	RGEN	Tue, Sep 21, 2021	308.10	316.47	306.92	314.18
7665	NASDAQ	RGEN	Mon, Sep 20, 2021	301.33	311.29	297.69	306.05
7664	NASDAQ	RGEN	Fri, Sep 17, 2021	304.83	310.69	301.53	306.90
7663	NASDAQ	RGEN	Thu, Sep 16, 2021	296.57	300.09	293.73	299.88
7662	NASDAQ	RGEN	Wed, Sep 15, 2021	295.01	299.74	294.29	296.40
7661	NASDAQ	RGEN	Tue, Sep 14, 2021	290.16	296.63	290.16	294.50
7660	NASDAQ	RGEN	Mon, Sep 13, 2021	295.90	295.90	287.56	289.57
7659	NASDAQ	RGEN	Fri, Sep 10, 2021	295.22	296.50	292.06	295.03
7658	NASDAQ	RGEN	Thu, Sep 9, 2021	296.21	296.73	293.31	294.67
7657	NASDAQ	RGEN	Wed, Sep 8, 2021	294.23	297.00	292.57	294.40
7656	NASDAQ	RGEN	Tue, Sep 7, 2021	291.10	297.58	290.27	296.10
7655	NASDAQ	RGEN	Fri, Sep 3, 2021	287.65	293.90	286.53	292.42
7654	NASDAQ	RGEN	Thu, Sep 2, 2021	288.03	290.80	284.73	288.54
7653	NASDAQ	RGEN	Wed, Sep 1, 2021	281.08	286.75	278.63	285.87
7652	NASDAQ	RGEN	Tue, Aug 31, 2021	284.33	285.16	277.59	282.98
7651	NASDAQ	RGEN	Mon, Aug 30, 2021	276.24	284.41	276.24	282.84
7650	NASDAQ	RGEN	Fri, Aug 27, 2021	274.01	276.52	271.50	275.83
7649	NASDAQ	RGEN	Thu, Aug 26, 2021	274.45	275.64	269.24	272.69
7648	NASDAQ	RGEN	Wed, Aug 25, 2021	270.19	274.67	269.51	274.01
7647	NASDAQ	RGEN	Tue, Aug 24, 2021	266.54	271.20	265.00	270.35
7646	NASDAQ	RGEN	Mon, Aug 23, 2021	262.63	268.11	262.63	266.08
7645	NASDAQ	RGEN	Fri, Aug 20, 2021	260.92	267.59	260.70	262.69
7644	NASDAQ	RGEN	Thu, Aug 19, 2021	252.10	261.69	251.11	259.56
7643	NASDAQ	RGEN	Wed, Aug 18, 2021	260.00	262.31	254.65	254.67
7642	NASDAQ	RGEN	Tue, Aug 17, 2021	254.82	257.66	250.22	256.99
7641	NASDAQ	RGEN	Mon, Aug 16, 2021	257.69	257.69	251.58	255.99
7640	NASDAQ	RGEN	Fri, Aug 13, 2021	255.19	258.24	252.43	257.96
7639	NASDAQ	RGEN	Thu, Aug 12, 2021	249.10	255.50	248.63	255.25
7638	NASDAQ	RGEN	Wed, Aug 11, 2021	251.21	252.01	246.56	249.64
7637	NASDAQ	RGEN	Tue, Aug 10, 2021	255.84	256.51	248.96	250.13
7636	NASDAQ	RGEN	Mon, Aug 9, 2021	252.67	255.43	250.13	255.43
7635	NASDAQ	RGEN	Fri, Aug 6, 2021	251.90	252.25	248.27	250.65
7634	NASDAQ	RGEN	Thu, Aug 5, 2021	253.00	255.34	249.78	254.67
7633	NASDAQ	RGEN	Wed, Aug 4, 2021	248.74	253.72	248.25	252.59
7632	NASDAQ	RGEN	Tue, Aug 3, 2021	247.87	251.25	245.50	249.07
7631	NASDAQ	RGEN	Mon, Aug 2, 2021	246.62	248.56	239.62	247.87
7630	NASDAQ	RGEN	Fri, Jul 30, 2021	241.36	248.25	239.04	245.70
7629	NASDAQ	RGEN	Thu, Jul 29, 2021	232.41	243.72	231.01	241.00
7628	NASDAQ	RGEN	Wed, Jul 28, 2021	226.26	240.49	224.56	235.28
7627	NASDAQ	RGEN	Tue, Jul 27, 2021	212.50	226.48	210.44	226.38
7626	NASDAQ	RGEN	Mon, Jul 26, 2021	209.22	209.77	204.99	206.01
7625	NASDAQ	RGEN	Fri, Jul 23, 2021	206.40	210.61	203.74	209.92
7624	NASDAQ	RGEN	Thu, Jul 22, 2021	204.86	207.59	203.01	206.01
7623	NASDAQ	RGEN	Wed, Jul 21, 2021	202.44	203.89	197.48	203.60
7622	NASDAQ	RGEN	Tue, Jul 20, 2021	201.20	203.60	198.27	202.97
7621	NASDAQ	RGEN	Mon, Jul 19, 2021	197.86	202.56	195.85	199.38
7620	NASDAQ	RGEN	Fri, Jul 16, 2021	197.75	202.75	196.81	200.14
7619	NASDAQ	RGEN	Thu, Jul 15, 2021	194.14	198.06	193.03	197.11
7618	NASDAQ	RGEN	Wed, Jul 14, 2021	201.25	202.80	193.74	194.77
7617	NASDAQ	RGEN	Tue, Jul 13, 2021	204.01	205.50	200.36	200.85
7616	NASDAQ	RGEN	Mon, Jul 12, 2021	206.59	207.89	201.81	204.31
7615	NASDAQ	RGEN	Fri, Jul 9, 2021	206.23	207.04	203.72	205.78
7614	NASDAQ	RGEN	Thu, Jul 8, 2021	202.00	207.64	200.76	206.36
7613	NASDAQ	RGEN	Wed, Jul 7, 2021	205.94	207.95	204.00	206.45
7612	NASDAQ	RGEN	Tue, Jul 6, 2021	201.95	206.35	201.95	204.07
7611	NASDAQ	RGEN	Fri, Jul 2, 2021	200.95	201.99	198.12	201.90
7610	NASDAQ	RGEN	Thu, Jul 1, 2021	199.30	200.64	197.22	199.71
7609	NASDAQ	RGEN	Wed, Jun 30, 2021	203.85	203.85	197.73	199.62
7608	NASDAQ	RGEN	Tue, Jun 29, 2021	201.00	204.75	198.89	204.03
7607	NASDAQ	RGEN	Mon, Jun 28, 2021	193.39	201.32	193.39	201.18
7606	NASDAQ	RGEN	Fri, Jun 25, 2021	192.69	193.65	189.19	191.62
7605	NASDAQ	RGEN	Thu, Jun 24, 2021	194.98	195.82	192.24	192.87
7604	NASDAQ	RGEN	Wed, Jun 23, 2021	196.78	197.97	191.86	192.92
7603	NASDAQ	RGEN	Tue, Jun 22, 2021	197.04	198.18	195.14	197.15
7602	NASDAQ	RGEN	Mon, Jun 21, 2021	197.80	200.15	192.37	196.14
7601	NASDAQ	RGEN	Fri, Jun 18, 2021	199.06	203.31	194.90	197.34
7600	NASDAQ	RGEN	Thu, Jun 17, 2021	188.75	201.43	188.75	199.64
7599	NASDAQ	RGEN	Wed, Jun 16, 2021	190.13	193.70	187.52	190.14
7598	NASDAQ	RGEN	Tue, Jun 15, 2021	193.91	196.30	188.71	189.64
7597	NASDAQ	RGEN	Mon, Jun 14, 2021	191.95	196.24	191.95	195.14
7596	NASDAQ	RGEN	Fri, Jun 11, 2021	191.37	192.97	189.60	191.52
7595	NASDAQ	RGEN	Thu, Jun 10, 2021	186.19	190.99	185.24	190.00
7594	NASDAQ	RGEN	Wed, Jun 9, 2021	184.98	187.79	183.43	186.23
7593	NASDAQ	RGEN	Tue, Jun 8, 2021	186.49	187.30	179.50	182.49
7592	NASDAQ	RGEN	Mon, Jun 7, 2021	176.90	184.35	175.34	183.85
7591	NASDAQ	RGEN	Fri, Jun 4, 2021	176.60	180.96	176.60	177.79
7590	NASDAQ	RGEN	Thu, Jun 3, 2021	176.07	177.96	172.92	175.60
7589	NASDAQ	RGEN	Wed, Jun 2, 2021	173.25	179.84	172.59	178.44
7588	NASDAQ	RGEN	Tue, Jun 1, 2021	182.61	182.61	172.41	172.75
7587	NASDAQ	RGEN	Fri, May 28, 2021	183.48	187.20	182.30	182.61
7586	NASDAQ	RGEN	Thu, May 27, 2021	178.44	183.97	177.99	181.45
7585	NASDAQ	RGEN	Wed, May 26, 2021	179.93	181.00	176.78	178.91
7584	NASDAQ	RGEN	Tue, May 25, 2021	177.23	180.72	176.08	179.47
7583	NASDAQ	RGEN	Mon, May 24, 2021	181.56	183.02	176.13	176.69
7582	NASDAQ	RGEN	Fri, May 21, 2021	182.10	183.25	178.42	180.00
7581	NASDAQ	RGEN	Thu, May 20, 2021	177.48	182.24	177.01	181.41
7580	NASDAQ	RGEN	Wed, May 19, 2021	168.41	177.13	167.00	176.28
7579	NASDAQ	RGEN	Tue, May 18, 2021	164.92	172.84	164.90	171.99
7578	NASDAQ	RGEN	Mon, May 17, 2021	170.94	171.90	162.29	165.87
7577	NASDAQ	RGEN	Fri, May 14, 2021	168.98	174.78	168.47	171.96
7576	NASDAQ	RGEN	Thu, May 13, 2021	172.14	173.54	164.29	169.65
7575	NASDAQ	RGEN	Wed, May 12, 2021	173.35	177.00	171.04	171.60
7574	NASDAQ	RGEN	Tue, May 11, 2021	169.46	178.37	167.09	175.46
7573	NASDAQ	RGEN	Mon, May 10, 2021	185.00	186.00	171.05	175.13
7572	NASDAQ	RGEN	Fri, May 7, 2021	186.46	193.35	186.08	187.80
7571	NASDAQ	RGEN	Thu, May 6, 2021	191.94	191.94	181.55	185.22
7570	NASDAQ	RGEN	Wed, May 5, 2021	197.45	199.49	193.67	194.81
7569	NASDAQ	RGEN	Tue, May 4, 2021	215.10	215.10	194.04	194.67
7568	NASDAQ	RGEN	Mon, May 3, 2021	211.77	212.68	206.86	208.11
7567	NASDAQ	RGEN	Fri, Apr 30, 2021	211.87	216.76	210.55	211.71
7566	NASDAQ	RGEN	Thu, Apr 29, 2021	219.44	219.81	212.52	213.14
7565	NASDAQ	RGEN	Wed, Apr 28, 2021	220.62	221.97	217.36	219.74
7564	NASDAQ	RGEN	Tue, Apr 27, 2021	218.95	222.24	218.21	220.95
7563	NASDAQ	RGEN	Mon, Apr 26, 2021	218.42	223.03	218.00	220.04
7562	NASDAQ	RGEN	Fri, Apr 23, 2021	217.66	220.83	214.51	218.32
7561	NASDAQ	RGEN	Thu, Apr 22, 2021	218.04	221.26	214.88	216.32
7560	NASDAQ	RGEN	Wed, Apr 21, 2021	211.07	217.86	210.22	217.59
7559	NASDAQ	RGEN	Tue, Apr 20, 2021	211.03	214.46	208.17	211.99
7558	NASDAQ	RGEN	Mon, Apr 19, 2021	212.01	213.58	208.06	212.04
7557	NASDAQ	RGEN	Fri, Apr 16, 2021	214.18	214.46	211.95	213.30
7556	NASDAQ	RGEN	Thu, Apr 15, 2021	209.13	215.00	207.73	213.57
7555	NASDAQ	RGEN	Wed, Apr 14, 2021	212.83	213.40	205.17	205.29
7554	NASDAQ	RGEN	Tue, Apr 13, 2021	208.62	212.97	208.26	212.86
7553	NASDAQ	RGEN	Mon, Apr 12, 2021	205.35	207.54	202.75	207.02
7552	NASDAQ	RGEN	Fri, Apr 9, 2021	202.01	206.78	201.38	206.10
7551	NASDAQ	RGEN	Thu, Apr 8, 2021	204.18	207.37	202.91	204.16
7550	NASDAQ	RGEN	Wed, Apr 7, 2021	205.79	205.79	200.41	201.31
7549	NASDAQ	RGEN	Tue, Apr 6, 2021	200.92	206.19	199.04	204.97
7548	NASDAQ	RGEN	Mon, Apr 5, 2021	197.33	200.58	195.57	200.42
7547	NASDAQ	RGEN	Thu, Apr 1, 2021	197.39	198.75	193.10	195.44
7546	NASDAQ	RGEN	Wed, Mar 31, 2021	189.51	197.77	188.00	194.41
7545	NASDAQ	RGEN	Tue, Mar 30, 2021	183.12	190.10	182.12	189.21
7544	NASDAQ	RGEN	Mon, Mar 29, 2021	182.89	188.39	181.54	184.10
7543	NASDAQ	RGEN	Fri, Mar 26, 2021	181.01	184.04	178.76	183.51
7542	NASDAQ	RGEN	Thu, Mar 25, 2021	186.31	186.31	178.00	180.37
7541	NASDAQ	RGEN	Wed, Mar 24, 2021	206.29	206.30	188.13	189.05
7540	NASDAQ	RGEN	Tue, Mar 23, 2021	206.51	208.00	204.40	206.58
7539	NASDAQ	RGEN	Mon, Mar 22, 2021	205.44	210.99	203.77	207.44
7538	NASDAQ	RGEN	Fri, Mar 19, 2021	202.28	205.87	199.44	203.99
7537	NASDAQ	RGEN	Thu, Mar 18, 2021	194.68	203.98	194.28	200.01
7536	NASDAQ	RGEN	Wed, Mar 17, 2021	194.52	199.00	192.84	196.84
7535	NASDAQ	RGEN	Tue, Mar 16, 2021	205.78	206.75	196.16	197.57
7534	NASDAQ	RGEN	Mon, Mar 15, 2021	195.79	204.71	195.41	204.01
7533	NASDAQ	RGEN	Fri, Mar 12, 2021	191.01	197.12	189.26	194.70
7532	NASDAQ	RGEN	Thu, Mar 11, 2021	191.78	195.84	190.82	194.08
7531	NASDAQ	RGEN	Wed, Mar 10, 2021	194.09	194.98	186.84	188.49
7530	NASDAQ	RGEN	Tue, Mar 9, 2021	185.86	194.35	185.86	190.22
7529	NASDAQ	RGEN	Mon, Mar 8, 2021	185.58	188.25	178.67	181.48
7528	NASDAQ	RGEN	Fri, Mar 5, 2021	183.21	187.66	173.09	186.19
7527	NASDAQ	RGEN	Thu, Mar 4, 2021	196.01	200.00	181.30	183.21
7526	NASDAQ	RGEN	Wed, Mar 3, 2021	213.33	213.33	199.55	199.87
7525	NASDAQ	RGEN	Tue, Mar 2, 2021	222.12	223.17	212.08	212.65
7524	NASDAQ	RGEN	Mon, Mar 1, 2021	216.46	222.35	214.01	221.73
7523	NASDAQ	RGEN	Fri, Feb 26, 2021	206.51	214.48	206.51	212.39
7522	NASDAQ	RGEN	Thu, Feb 25, 2021	219.47	221.69	204.87	207.07
7521	NASDAQ	RGEN	Wed, Feb 24, 2021	216.50	220.87	210.67	215.58
7520	NASDAQ	RGEN	Tue, Feb 23, 2021	204.00	208.12	193.01	206.51
7519	NASDAQ	RGEN	Mon, Feb 22, 2021	213.83	214.00	209.58	210.77
7518	NASDAQ	RGEN	Fri, Feb 19, 2021	217.14	219.57	213.51	214.35
7517	NASDAQ	RGEN	Thu, Feb 18, 2021	214.00	218.44	209.00	215.62
7516	NASDAQ	RGEN	Wed, Feb 17, 2021	219.58	220.77	212.00	215.03
7515	NASDAQ	RGEN	Tue, Feb 16, 2021	226.91	227.75	220.43	221.63
7514	NASDAQ	RGEN	Fri, Feb 12, 2021	222.67	228.84	221.17	226.26
7513	NASDAQ	RGEN	Thu, Feb 11, 2021	220.66	224.64	220.32	223.39
7512	NASDAQ	RGEN	Wed, Feb 10, 2021	218.31	221.54	213.52	219.12
7511	NASDAQ	RGEN	Tue, Feb 9, 2021	219.00	220.90	214.10	216.18
7510	NASDAQ	RGEN	Mon, Feb 8, 2021	224.90	225.89	218.02	219.14
7509	NASDAQ	RGEN	Fri, Feb 5, 2021	219.00	222.20	217.47	222.06
7508	NASDAQ	RGEN	Thu, Feb 4, 2021	214.51	219.86	213.00	217.92
7507	NASDAQ	RGEN	Wed, Feb 3, 2021	217.51	218.39	211.61	213.97
7506	NASDAQ	RGEN	Tue, Feb 2, 2021	209.90	217.41	209.57	215.42
7505	NASDAQ	RGEN	Mon, Feb 1, 2021	201.50	207.70	201.37	206.41
7504	NASDAQ	RGEN	Fri, Jan 29, 2021	197.52	201.99	196.35	200.00
7503	NASDAQ	RGEN	Thu, Jan 28, 2021	187.90	197.90	187.36	195.73
7502	NASDAQ	RGEN	Wed, Jan 27, 2021	197.09	197.36	185.54	187.33
7501	NASDAQ	RGEN	Tue, Jan 26, 2021	214.74	215.21	200.63	201.99
7500	NASDAQ	RGEN	Mon, Jan 25, 2021	220.86	222.26	212.57	215.28
7499	NASDAQ	RGEN	Fri, Jan 22, 2021	216.54	219.44	216.14	219.32
7498	NASDAQ	RGEN	Thu, Jan 21, 2021	218.22	219.45	213.50	216.91
7497	NASDAQ	RGEN	Wed, Jan 20, 2021	223.85	226.97	212.51	216.67
7496	NASDAQ	RGEN	Tue, Jan 19, 2021	220.56	226.53	217.44	222.19
7495	NASDAQ	RGEN	Fri, Jan 15, 2021	213.75	217.78	212.40	215.47
7494	NASDAQ	RGEN	Thu, Jan 14, 2021	208.15	221.38	208.15	212.25
7493	NASDAQ	RGEN	Wed, Jan 13, 2021	209.99	210.66	205.55	207.97
7492	NASDAQ	RGEN	Tue, Jan 12, 2021	205.12	207.26	201.39	206.33
7491	NASDAQ	RGEN	Mon, Jan 11, 2021	209.79	211.68	203.71	205.89
7490	NASDAQ	RGEN	Fri, Jan 8, 2021	206.50	209.63	203.76	208.36
7489	NASDAQ	RGEN	Thu, Jan 7, 2021	197.97	207.13	197.68	204.09
7488	NASDAQ	RGEN	Wed, Jan 6, 2021	195.86	199.75	192.23	197.01
7487	NASDAQ	RGEN	Tue, Jan 5, 2021	189.64	195.53	189.08	194.67
7486	NASDAQ	RGEN	Mon, Jan 4, 2021	192.63	196.00	187.80	190.66
7485	NASDAQ	RGEN	Thu, Dec 31, 2020	190.00	193.68	187.42	191.63
7484	NASDAQ	RGEN	Wed, Dec 30, 2020	189.77	193.94	188.69	189.14
7483	NASDAQ	RGEN	Tue, Dec 29, 2020	188.67	191.05	182.90	189.02
7482	NASDAQ	RGEN	Mon, Dec 28, 2020	198.00	199.25	185.85	187.02
7481	NASDAQ	RGEN	Thu, Dec 24, 2020	198.05	200.19	193.51	195.69
7480	NASDAQ	RGEN	Wed, Dec 23, 2020	194.00	199.65	191.05	196.92
7479	NASDAQ	RGEN	Tue, Dec 22, 2020	193.57	195.48	191.82	194.11
7478	NASDAQ	RGEN	Mon, Dec 21, 2020	191.93	194.88	187.00	193.10
7477	NASDAQ	RGEN	Fri, Dec 18, 2020	192.63	194.20	190.02	193.90
7476	NASDAQ	RGEN	Thu, Dec 17, 2020	181.66	191.30	181.66	190.41
7475	NASDAQ	RGEN	Wed, Dec 16, 2020	186.00	188.18	181.05	182.48
7474	NASDAQ	RGEN	Tue, Dec 15, 2020	184.69	186.66	182.48	185.61
7473	NASDAQ	RGEN	Mon, Dec 14, 2020	182.01	187.45	181.51	184.09
7472	NASDAQ	RGEN	Fri, Dec 11, 2020	180.27	181.85	176.57	180.90
7471	NASDAQ	RGEN	Thu, Dec 10, 2020	177.88	182.48	177.41	179.53
7470	NASDAQ	RGEN	Wed, Dec 9, 2020	181.69	183.44	178.17	178.78
7469	NASDAQ	RGEN	Tue, Dec 8, 2020	176.50	183.76	176.25	180.34
7468	NASDAQ	RGEN	Mon, Dec 7, 2020	186.46	188.88	184.37	185.91
7467	NASDAQ	RGEN	Fri, Dec 4, 2020	187.21	189.39	186.33	188.33
7466	NASDAQ	RGEN	Thu, Dec 3, 2020	187.26	190.28	186.12	187.21
7465	NASDAQ	RGEN	Wed, Dec 2, 2020	194.03	194.03	186.56	187.00
7464	NASDAQ	RGEN	Tue, Dec 1, 2020	191.00	195.92	189.38	193.86
7463	NASDAQ	RGEN	Mon, Nov 30, 2020	189.00	191.71	187.34	189.67
7462	NASDAQ	RGEN	Fri, Nov 27, 2020	183.21	187.13	182.85	186.99
7461	NASDAQ	RGEN	Wed, Nov 25, 2020	180.65	183.75	178.54	181.43
7460	NASDAQ	RGEN	Tue, Nov 24, 2020	186.00	187.26	176.78	179.15
7459	NASDAQ	RGEN	Mon, Nov 23, 2020	194.40	196.42	184.50	185.87
7458	NASDAQ	RGEN	Fri, Nov 20, 2020	188.60	197.50	187.61	193.51
7457	NASDAQ	RGEN	Thu, Nov 19, 2020	186.13	189.91	184.19	187.29
7456	NASDAQ	RGEN	Wed, Nov 18, 2020	194.32	195.04	183.26	185.45
7455	NASDAQ	RGEN	Tue, Nov 17, 2020	195.73	198.08	193.22	193.49
7454	NASDAQ	RGEN	Mon, Nov 16, 2020	206.09	206.41	194.89	195.37
7453	NASDAQ	RGEN	Fri, Nov 13, 2020	209.43	209.43	203.12	205.60
7452	NASDAQ	RGEN	Thu, Nov 12, 2020	196.54	212.55	196.54	206.57
7451	NASDAQ	RGEN	Wed, Nov 11, 2020	188.39	196.03	187.24	194.71
7450	NASDAQ	RGEN	Tue, Nov 10, 2020	194.07	197.00	183.22	186.90
7449	NASDAQ	RGEN	Mon, Nov 9, 2020	201.82	201.82	188.02	191.75
7448	NASDAQ	RGEN	Fri, Nov 6, 2020	200.00	209.38	198.91	201.98
7447	NASDAQ	RGEN	Thu, Nov 5, 2020	194.45	203.90	190.52	201.86
7446	NASDAQ	RGEN	Wed, Nov 4, 2020	180.95	189.67	180.95	186.87
7445	NASDAQ	RGEN	Tue, Nov 3, 2020	171.13	178.89	171.13	178.01
7444	NASDAQ	RGEN	Mon, Nov 2, 2020	171.36	173.09	167.95	170.14
7443	NASDAQ	RGEN	Fri, Oct 30, 2020	169.43	171.34	163.55	166.57
7442	NASDAQ	RGEN	Thu, Oct 29, 2020	172.21	173.82	170.62	172.22
7441	NASDAQ	RGEN	Wed, Oct 28, 2020	174.00	175.64	169.21	171.20
7440	NASDAQ	RGEN	Tue, Oct 27, 2020	178.44	180.84	175.23	175.84
7439	NASDAQ	RGEN	Mon, Oct 26, 2020	174.95	179.12	174.95	177.54
7438	NASDAQ	RGEN	Fri, Oct 23, 2020	177.92	177.92	173.01	176.25
7437	NASDAQ	RGEN	Thu, Oct 22, 2020	171.07	177.29	170.94	176.51
7436	NASDAQ	RGEN	Wed, Oct 21, 2020	172.53	175.03	171.73	171.76
7435	NASDAQ	RGEN	Tue, Oct 20, 2020	169.75	175.24	168.55	172.49
7434	NASDAQ	RGEN	Mon, Oct 19, 2020	171.47	173.58	168.28	168.75
7433	NASDAQ	RGEN	Fri, Oct 16, 2020	173.97	173.97	170.50	170.77
7432	NASDAQ	RGEN	Thu, Oct 15, 2020	168.03	170.76	166.00	170.01
7431	NASDAQ	RGEN	Wed, Oct 14, 2020	173.34	173.87	167.52	169.84
7430	NASDAQ	RGEN	Tue, Oct 13, 2020	173.34	174.44	170.35	172.16
7429	NASDAQ	RGEN	Mon, Oct 12, 2020	173.03	175.45	170.73	173.41
7428	NASDAQ	RGEN	Fri, Oct 9, 2020	165.32	171.99	163.77	170.50
7427	NASDAQ	RGEN	Thu, Oct 8, 2020	166.32	167.64	161.87	164.18
7426	NASDAQ	RGEN	Wed, Oct 7, 2020	166.09	167.73	164.72	165.03
7425	NASDAQ	RGEN	Tue, Oct 6, 2020	160.72	165.44	160.72	163.72
7424	NASDAQ	RGEN	Mon, Oct 5, 2020	149.58	159.98	149.55	159.80
7423	NASDAQ	RGEN	Fri, Oct 2, 2020	147.69	150.88	146.97	148.08
7422	NASDAQ	RGEN	Thu, Oct 1, 2020	148.00	150.89	146.52	149.63
7421	NASDAQ	RGEN	Wed, Sep 30, 2020	149.98	150.50	145.99	147.54
7420	NASDAQ	RGEN	Tue, Sep 29, 2020	147.94	152.41	147.91	150.59
7419	NASDAQ	RGEN	Mon, Sep 28, 2020	145.64	147.55	144.36	147.28
7418	NASDAQ	RGEN	Fri, Sep 25, 2020	139.94	145.08	138.63	144.30
7417	NASDAQ	RGEN	Thu, Sep 24, 2020	141.01	141.48	138.00	139.94
7416	NASDAQ	RGEN	Wed, Sep 23, 2020	143.48	146.01	142.04	142.38
7415	NASDAQ	RGEN	Tue, Sep 22, 2020	141.78	144.24	139.74	143.96
7414	NASDAQ	RGEN	Mon, Sep 21, 2020	143.92	144.53	138.40	141.85
7413	NASDAQ	RGEN	Fri, Sep 18, 2020	146.11	146.70	142.62	145.99
7412	NASDAQ	RGEN	Thu, Sep 17, 2020	145.26	146.00	143.02	145.71
7411	NASDAQ	RGEN	Wed, Sep 16, 2020	152.00	152.35	146.97	147.15
7410	NASDAQ	RGEN	Tue, Sep 15, 2020	150.99	152.77	149.96	150.27
7409	NASDAQ	RGEN	Mon, Sep 14, 2020	145.85	150.85	145.54	149.68
7408	NASDAQ	RGEN	Fri, Sep 11, 2020	147.49	148.92	143.90	144.66
7407	NASDAQ	RGEN	Thu, Sep 10, 2020	148.22	149.72	145.66	145.89
7406	NASDAQ	RGEN	Wed, Sep 9, 2020	146.64	149.17	144.33	147.13
7405	NASDAQ	RGEN	Tue, Sep 8, 2020	142.90	147.04	140.56	144.32
7404	NASDAQ	RGEN	Fri, Sep 4, 2020	146.63	146.97	138.42	145.40
7403	NASDAQ	RGEN	Thu, Sep 3, 2020	153.74	153.91	145.75	147.97
7402	NASDAQ	RGEN	Wed, Sep 2, 2020	155.89	156.50	151.50	156.06
7401	NASDAQ	RGEN	Tue, Sep 1, 2020	155.56	157.46	153.18	155.16
7400	NASDAQ	RGEN	Mon, Aug 31, 2020	150.78	155.63	150.27	154.91
7399	NASDAQ	RGEN	Fri, Aug 28, 2020	150.26	150.80	147.97	150.19
7398	NASDAQ	RGEN	Thu, Aug 27, 2020	148.94	150.35	145.10	149.63
7397	NASDAQ	RGEN	Wed, Aug 26, 2020	148.87	149.71	147.09	149.44
7396	NASDAQ	RGEN	Tue, Aug 25, 2020	145.78	148.65	145.35	147.98
7395	NASDAQ	RGEN	Mon, Aug 24, 2020	153.80	154.45	144.82	145.99
7394	NASDAQ	RGEN	Fri, Aug 21, 2020	151.56	153.34	150.87	151.64
7393	NASDAQ	RGEN	Thu, Aug 20, 2020	147.18	151.54	146.76	150.87
7392	NASDAQ	RGEN	Wed, Aug 19, 2020	147.49	149.73	147.28	147.87
7391	NASDAQ	RGEN	Tue, Aug 18, 2020	147.92	147.92	146.02	147.26
7390	NASDAQ	RGEN	Mon, Aug 17, 2020	145.54	148.71	144.81	148.29
7389	NASDAQ	RGEN	Fri, Aug 14, 2020	146.15	146.92	143.41	143.89
7388	NASDAQ	RGEN	Thu, Aug 13, 2020	143.87	147.75	142.54	146.26
7387	NASDAQ	RGEN	Wed, Aug 12, 2020	142.50	144.75	141.55	142.93
7386	NASDAQ	RGEN	Tue, Aug 11, 2020	147.65	147.65	141.00	142.00
7385	NASDAQ	RGEN	Mon, Aug 10, 2020	152.56	153.35	147.58	147.81
7384	NASDAQ	RGEN	Fri, Aug 7, 2020	154.84	157.01	152.00	152.77
7383	NASDAQ	RGEN	Thu, Aug 6, 2020	156.96	157.40	151.16	154.67
7382	NASDAQ	RGEN	Wed, Aug 5, 2020	157.00	158.01	154.77	155.88
7381	NASDAQ	RGEN	Tue, Aug 4, 2020	157.71	158.13	154.15	156.54
7380	NASDAQ	RGEN	Mon, Aug 3, 2020	152.46	159.97	152.46	158.27
7379	NASDAQ	RGEN	Fri, Jul 31, 2020	152.00	154.50	146.80	150.91
7378	NASDAQ	RGEN	Thu, Jul 30, 2020	143.13	155.27	142.54	151.25
7377	NASDAQ	RGEN	Wed, Jul 29, 2020	137.30	140.19	137.15	138.78
7376	NASDAQ	RGEN	Tue, Jul 28, 2020	138.17	139.65	136.73	137.07
7375	NASDAQ	RGEN	Mon, Jul 27, 2020	135.66	138.02	135.23	137.63
7374	NASDAQ	RGEN	Fri, Jul 24, 2020	134.53	135.22	131.91	134.36
7373	NASDAQ	RGEN	Thu, Jul 23, 2020	136.91	141.12	135.84	136.73
7372	NASDAQ	RGEN	Wed, Jul 22, 2020	135.99	137.74	134.15	135.88
7371	NASDAQ	RGEN	Tue, Jul 21, 2020	136.62	136.62	133.76	134.99
7370	NASDAQ	RGEN	Mon, Jul 20, 2020	134.72	138.39	134.63	136.04
7369	NASDAQ	RGEN	Fri, Jul 17, 2020	132.71	135.17	131.95	134.31
7368	NASDAQ	RGEN	Thu, Jul 16, 2020	131.03	132.90	129.75	131.94
7367	NASDAQ	RGEN	Wed, Jul 15, 2020	125.37	131.23	125.25	130.97
7366	NASDAQ	RGEN	Tue, Jul 14, 2020	122.89	124.93	120.12	124.84
7365	NASDAQ	RGEN	Mon, Jul 13, 2020	126.18	129.50	122.43	122.51
7364	NASDAQ	RGEN	Fri, Jul 10, 2020	128.76	129.07	125.85	126.13
7363	NASDAQ	RGEN	Thu, Jul 9, 2020	125.91	129.93	125.57	128.67
7362	NASDAQ	RGEN	Wed, Jul 8, 2020	124.63	125.81	123.31	125.28
7361	NASDAQ	RGEN	Tue, Jul 7, 2020	126.32	128.60	123.64	124.14
7360	NASDAQ	RGEN	Mon, Jul 6, 2020	128.99	129.39	125.41	126.59
7359	NASDAQ	RGEN	Thu, Jul 2, 2020	124.78	127.64	124.32	126.65
7358	NASDAQ	RGEN	Wed, Jul 1, 2020	124.41	126.15	122.02	124.19
7357	NASDAQ	RGEN	Tue, Jun 30, 2020	119.82	123.98	119.29	123.61
7356	NASDAQ	RGEN	Mon, Jun 29, 2020	118.59	119.22	113.11	119.09
7355	NASDAQ	RGEN	Fri, Jun 26, 2020	114.09	118.62	113.51	116.50
7354	NASDAQ	RGEN	Thu, Jun 25, 2020	113.23	114.94	109.38	114.52
7353	NASDAQ	RGEN	Wed, Jun 24, 2020	118.78	119.82	111.72	113.14
7352	NASDAQ	RGEN	Tue, Jun 23, 2020	118.82	120.67	117.50	119.54
7351	NASDAQ	RGEN	Mon, Jun 22, 2020	115.70	119.26	114.50	118.94
7350	NASDAQ	RGEN	Fri, Jun 19, 2020	115.02	116.81	113.65	115.59
7349	NASDAQ	RGEN	Thu, Jun 18, 2020	116.27	117.19	113.14	114.03
7348	NASDAQ	RGEN	Wed, Jun 17, 2020	117.79	118.52	115.55	117.12
7347	NASDAQ	RGEN	Tue, Jun 16, 2020	115.65	117.76	114.50	116.74
7346	NASDAQ	RGEN	Mon, Jun 15, 2020	115.74	116.86	112.61	113.95
7345	NASDAQ	RGEN	Fri, Jun 12, 2020	116.22	119.88	114.36	116.83
7344	NASDAQ	RGEN	Thu, Jun 11, 2020	118.91	120.32	112.68	113.78
7343	NASDAQ	RGEN	Wed, Jun 10, 2020	116.98	121.03	115.85	120.01
7342	NASDAQ	RGEN	Tue, Jun 9, 2020	117.30	119.55	115.54	115.67
7341	NASDAQ	RGEN	Mon, Jun 8, 2020	118.50	120.24	116.38	116.76
7340	NASDAQ	RGEN	Fri, Jun 5, 2020	120.90	122.36	116.23	120.26
7339	NASDAQ	RGEN	Thu, Jun 4, 2020	126.50	128.71	120.72	121.82
7338	NASDAQ	RGEN	Wed, Jun 3, 2020	133.99	134.45	126.52	127.15
7337	NASDAQ	RGEN	Tue, Jun 2, 2020	129.58	133.99	127.33	133.37
7336	NASDAQ	RGEN	Mon, Jun 1, 2020	130.49	132.52	128.78	129.96
7335	NASDAQ	RGEN	Fri, May 29, 2020	130.04	132.66	127.40	130.97
7334	NASDAQ	RGEN	Thu, May 28, 2020	130.00	132.28	128.62	129.21
7333	NASDAQ	RGEN	Wed, May 27, 2020	132.75	132.75	123.00	128.07
7332	NASDAQ	RGEN	Tue, May 26, 2020	143.64	143.64	133.06	133.35
7331	NASDAQ	RGEN	Fri, May 22, 2020	140.50	140.99	136.64	139.51
7330	NASDAQ	RGEN	Thu, May 21, 2020	140.05	141.68	138.28	140.31
7329	NASDAQ	RGEN	Wed, May 20, 2020	137.73	141.82	134.94	139.08
7328	NASDAQ	RGEN	Tue, May 19, 2020	134.30	136.82	132.49	135.62
7327	NASDAQ	RGEN	Mon, May 18, 2020	141.82	143.93	134.41	135.71
7326	NASDAQ	RGEN	Fri, May 15, 2020	133.55	142.39	132.30	140.48
7325	NASDAQ	RGEN	Thu, May 14, 2020	126.17	133.38	126.04	131.97
7324	NASDAQ	RGEN	Wed, May 13, 2020	128.21	132.48	125.87	128.18
7323	NASDAQ	RGEN	Tue, May 12, 2020	128.57	132.83	126.11	128.41
7322	NASDAQ	RGEN	Mon, May 11, 2020	122.43	129.65	122.14	128.13
7321	NASDAQ	RGEN	Fri, May 8, 2020	123.84	125.31	122.58	122.85
7320	NASDAQ	RGEN	Thu, May 7, 2020	127.85	128.72	121.21	122.25
7319	NASDAQ	RGEN	Wed, May 6, 2020	120.79	127.00	117.87	124.71
7318	NASDAQ	RGEN	Tue, May 5, 2020	113.99	116.19	112.23	114.52
7317	NASDAQ	RGEN	Mon, May 4, 2020	113.06	114.00	110.44	113.94
7316	NASDAQ	RGEN	Fri, May 1, 2020	114.53	115.96	111.26	112.91
7315	NASDAQ	RGEN	Thu, Apr 30, 2020	116.14	121.48	114.25	116.15
7314	NASDAQ	RGEN	Wed, Apr 29, 2020	113.61	119.80	109.69	116.74
7313	NASDAQ	RGEN	Tue, Apr 28, 2020	119.54	119.55	111.01	111.59
7312	NASDAQ	RGEN	Mon, Apr 27, 2020	118.17	123.81	117.85	117.98
7311	NASDAQ	RGEN	Fri, Apr 24, 2020	114.45	119.23	113.59	116.43
7310	NASDAQ	RGEN	Thu, Apr 23, 2020	110.97	115.37	110.78	113.15
7309	NASDAQ	RGEN	Wed, Apr 22, 2020	106.10	113.92	104.70	112.51
7308	NASDAQ	RGEN	Tue, Apr 21, 2020	102.96	106.19	102.13	104.23
7307	NASDAQ	RGEN	Mon, Apr 20, 2020	104.77	105.41	103.50	104.18
7306	NASDAQ	RGEN	Fri, Apr 17, 2020	107.60	107.60	103.87	105.61
7305	NASDAQ	RGEN	Thu, Apr 16, 2020	104.12	106.75	103.26	105.15
7304	NASDAQ	RGEN	Wed, Apr 15, 2020	104.60	105.43	101.07	102.67
7303	NASDAQ	RGEN	Tue, Apr 14, 2020	102.88	105.67	100.04	104.91
7302	NASDAQ	RGEN	Mon, Apr 13, 2020	99.00	100.26	95.91	99.34
7301	NASDAQ	RGEN	Thu, Apr 9, 2020	97.46	99.77	95.51	98.95
7300	NASDAQ	RGEN	Wed, Apr 8, 2020	98.14	98.26	94.52	96.50
7299	NASDAQ	RGEN	Tue, Apr 7, 2020	102.25	102.67	96.41	96.65
7298	NASDAQ	RGEN	Mon, Apr 6, 2020	100.64	101.37	97.91	100.71
7297	NASDAQ	RGEN	Fri, Apr 3, 2020	96.66	100.65	95.98	98.21
7296	NASDAQ	RGEN	Thu, Apr 2, 2020	93.36	98.84	92.90	96.95
7295	NASDAQ	RGEN	Wed, Apr 1, 2020	94.08	96.01	92.00	94.33
7294	NASDAQ	RGEN	Tue, Mar 31, 2020	95.22	97.46	94.77	96.54
7293	NASDAQ	RGEN	Mon, Mar 30, 2020	94.41	97.30	93.56	95.82
7292	NASDAQ	RGEN	Fri, Mar 27, 2020	88.29	94.63	87.31	92.55
7291	NASDAQ	RGEN	Thu, Mar 26, 2020	90.27	95.17	88.80	91.41
7290	NASDAQ	RGEN	Wed, Mar 25, 2020	93.93	97.90	88.66	89.04
7289	NASDAQ	RGEN	Tue, Mar 24, 2020	90.30	99.33	89.28	94.68
7288	NASDAQ	RGEN	Mon, Mar 23, 2020	88.50	89.50	78.41	88.90
7287	NASDAQ	RGEN	Fri, Mar 20, 2020	86.88	92.41	86.88	88.75
7286	NASDAQ	RGEN	Thu, Mar 19, 2020	96.09	96.09	86.42	87.09
7285	NASDAQ	RGEN	Wed, Mar 18, 2020	92.51	100.99	91.01	96.36
7284	NASDAQ	RGEN	Tue, Mar 17, 2020	88.64	99.47	88.27	97.57
7283	NASDAQ	RGEN	Mon, Mar 16, 2020	91.54	94.59	85.54	87.21
7282	NASDAQ	RGEN	Fri, Mar 13, 2020	92.92	98.97	90.04	98.71
7281	NASDAQ	RGEN	Thu, Mar 12, 2020	84.44	94.24	84.05	89.28
7280	NASDAQ	RGEN	Wed, Mar 11, 2020	93.39	94.59	88.57	91.00
7279	NASDAQ	RGEN	Tue, Mar 10, 2020	94.03	95.97	90.12	95.86
7278	NASDAQ	RGEN	Mon, Mar 9, 2020	88.64	92.84	87.41	91.48
7277	NASDAQ	RGEN	Fri, Mar 6, 2020	90.58	95.00	90.48	94.47
7276	NASDAQ	RGEN	Thu, Mar 5, 2020	91.96	94.60	91.58	93.75
7275	NASDAQ	RGEN	Wed, Mar 4, 2020	88.51	94.44	88.49	94.17
7274	NASDAQ	RGEN	Tue, Mar 3, 2020	88.50	90.25	85.21	86.65
7273	NASDAQ	RGEN	Mon, Mar 2, 2020	86.44	88.60	83.71	88.49
7272	NASDAQ	RGEN	Fri, Feb 28, 2020	82.76	85.69	82.01	85.60
7271	NASDAQ	RGEN	Thu, Feb 27, 2020	82.90	88.37	81.05	86.10
7270	NASDAQ	RGEN	Wed, Feb 26, 2020	85.58	87.47	84.66	85.16
7269	NASDAQ	RGEN	Tue, Feb 25, 2020	92.64	92.64	84.45	84.96
7268	NASDAQ	RGEN	Mon, Feb 24, 2020	96.25	96.25	91.52	92.71
7267	NASDAQ	RGEN	Fri, Feb 21, 2020	101.27	102.04	97.01	98.11
7266	NASDAQ	RGEN	Thu, Feb 20, 2020	102.00	103.99	99.02	101.12
7265	NASDAQ	RGEN	Wed, Feb 19, 2020	106.82	109.94	106.07	109.14
7264	NASDAQ	RGEN	Tue, Feb 18, 2020	105.97	106.98	105.50	106.00
7263	NASDAQ	RGEN	Fri, Feb 14, 2020	106.09	106.41	105.17	105.97
7262	NASDAQ	RGEN	Thu, Feb 13, 2020	106.44	107.20	105.91	106.15
7261	NASDAQ	RGEN	Wed, Feb 12, 2020	105.75	107.43	104.39	106.85
7260	NASDAQ	RGEN	Tue, Feb 11, 2020	104.50	105.48	103.71	105.17
7259	NASDAQ	RGEN	Mon, Feb 10, 2020	101.11	103.98	100.82	103.92
7258	NASDAQ	RGEN	Fri, Feb 7, 2020	100.32	101.60	98.91	101.33
7257	NASDAQ	RGEN	Thu, Feb 6, 2020	101.34	101.36	100.07	100.62
7256	NASDAQ	RGEN	Wed, Feb 5, 2020	105.63	106.30	100.45	100.93
7255	NASDAQ	RGEN	Tue, Feb 4, 2020	103.75	105.50	103.27	104.51
7254	NASDAQ	RGEN	Mon, Feb 3, 2020	101.72	102.85	101.63	102.43
7253	NASDAQ	RGEN	Fri, Jan 31, 2020	101.59	101.59	99.59	100.39
7252	NASDAQ	RGEN	Thu, Jan 30, 2020	100.83	101.70	100.03	101.64
7251	NASDAQ	RGEN	Wed, Jan 29, 2020	101.52	102.64	101.44	101.69
7250	NASDAQ	RGEN	Tue, Jan 28, 2020	100.33	102.68	100.33	101.66
7249	NASDAQ	RGEN	Mon, Jan 27, 2020	97.42	100.27	95.75	99.62
7248	NASDAQ	RGEN	Fri, Jan 24, 2020	100.31	100.50	98.26	99.11
7247	NASDAQ	RGEN	Thu, Jan 23, 2020	100.37	100.37	99.25	99.69
7246	NASDAQ	RGEN	Wed, Jan 22, 2020	101.47	102.76	100.67	100.85
7245	NASDAQ	RGEN	Tue, Jan 21, 2020	100.62	101.36	99.64	101.01
7244	NASDAQ	RGEN	Fri, Jan 17, 2020	100.74	100.91	99.66	100.71
7243	NASDAQ	RGEN	Thu, Jan 16, 2020	100.19	100.77	99.46	99.90
7242	NASDAQ	RGEN	Wed, Jan 15, 2020	99.44	101.00	99.08	99.60
7241	NASDAQ	RGEN	Tue, Jan 14, 2020	98.73	100.71	98.07	99.38
7240	NASDAQ	RGEN	Mon, Jan 13, 2020	97.72	99.49	97.05	99.02
7239	NASDAQ	RGEN	Fri, Jan 10, 2020	97.09	98.72	96.97	97.88
7238	NASDAQ	RGEN	Thu, Jan 9, 2020	95.78	96.84	94.60	96.41
7237	NASDAQ	RGEN	Wed, Jan 8, 2020	95.13	96.25	94.95	95.13
7236	NASDAQ	RGEN	Tue, Jan 7, 2020	93.79	95.72	92.23	95.00
7235	NASDAQ	RGEN	Mon, Jan 6, 2020	91.94	94.16	91.10	93.90
7234	NASDAQ	RGEN	Fri, Jan 3, 2020	92.37	94.24	91.85	92.74
7233	NASDAQ	RGEN	Thu, Jan 2, 2020	93.06	93.79	91.80	93.78
7232	NASDAQ	RGEN	Tue, Dec 31, 2019	91.83	92.83	90.83	92.50
7231	NASDAQ	RGEN	Mon, Dec 30, 2019	91.99	93.16	90.45	91.89
7230	NASDAQ	RGEN	Fri, Dec 27, 2019	93.49	93.49	90.81	92.23
7229	NASDAQ	RGEN	Thu, Dec 26, 2019	92.93	93.17	91.98	93.01
7228	NASDAQ	RGEN	Tue, Dec 24, 2019	93.14	93.14	91.68	92.88
7227	NASDAQ	RGEN	Mon, Dec 23, 2019	93.28	93.50	91.84	92.72
7226	NASDAQ	RGEN	Fri, Dec 20, 2019	90.96	93.13	90.74	93.08
7225	NASDAQ	RGEN	Thu, Dec 19, 2019	89.80	90.74	89.37	90.28
7224	NASDAQ	RGEN	Wed, Dec 18, 2019	90.34	90.93	87.82	89.15
7223	NASDAQ	RGEN	Tue, Dec 17, 2019	90.64	90.65	89.13	90.39
7222	NASDAQ	RGEN	Mon, Dec 16, 2019	89.66	90.79	88.98	90.43
7221	NASDAQ	RGEN	Fri, Dec 13, 2019	89.31	90.64	88.21	88.60
7220	NASDAQ	RGEN	Thu, Dec 12, 2019	90.79	91.94	88.64	89.13
7219	NASDAQ	RGEN	Wed, Dec 11, 2019	91.76	91.80	90.00	90.77
7218	NASDAQ	RGEN	Tue, Dec 10, 2019	90.31	92.05	90.27	91.84
7217	NASDAQ	RGEN	Mon, Dec 9, 2019	90.12	91.06	89.67	90.27
7216	NASDAQ	RGEN	Fri, Dec 6, 2019	89.20	90.58	88.43	90.30
7215	NASDAQ	RGEN	Thu, Dec 5, 2019	89.02	89.40	87.45	88.42
7214	NASDAQ	RGEN	Wed, Dec 4, 2019	88.10	89.03	87.71	88.61
7213	NASDAQ	RGEN	Tue, Dec 3, 2019	87.11	88.00	85.65	87.79
7212	NASDAQ	RGEN	Mon, Dec 2, 2019	88.84	88.84	86.33	88.10
7211	NASDAQ	RGEN	Fri, Nov 29, 2019	89.52	89.52	88.07	88.75
7210	NASDAQ	RGEN	Wed, Nov 27, 2019	87.89	89.95	86.54	89.89
7209	NASDAQ	RGEN	Tue, Nov 26, 2019	87.10	88.15	86.07	87.70
7208	NASDAQ	RGEN	Mon, Nov 25, 2019	84.59	87.75	84.59	87.25
7207	NASDAQ	RGEN	Fri, Nov 22, 2019	84.69	84.69	82.77	83.89
7206	NASDAQ	RGEN	Thu, Nov 21, 2019	85.37	85.41	82.95	84.29
7205	NASDAQ	RGEN	Wed, Nov 20, 2019	86.11	86.87	84.14	85.28
7204	NASDAQ	RGEN	Tue, Nov 19, 2019	86.98	88.00	86.08	86.65
7203	NASDAQ	RGEN	Mon, Nov 18, 2019	84.56	86.83	84.40	86.43
7202	NASDAQ	RGEN	Fri, Nov 15, 2019	82.60	84.74	82.18	84.67
7201	NASDAQ	RGEN	Thu, Nov 14, 2019	82.86	83.15	81.64	81.68
7200	NASDAQ	RGEN	Wed, Nov 13, 2019	82.44	83.84	82.15	83.22
7199	NASDAQ	RGEN	Tue, Nov 12, 2019	82.25	83.26	82.19	82.72
7198	NASDAQ	RGEN	Mon, Nov 11, 2019	83.33	84.12	82.15	82.24
7197	NASDAQ	RGEN	Fri, Nov 8, 2019	81.43	84.21	81.24	84.09
7196	NASDAQ	RGEN	Thu, Nov 7, 2019	81.46	81.98	80.91	81.69
7195	NASDAQ	RGEN	Wed, Nov 6, 2019	81.73	81.96	80.84	80.91
7194	NASDAQ	RGEN	Tue, Nov 5, 2019	83.86	84.13	81.31	81.82
7193	NASDAQ	RGEN	Mon, Nov 4, 2019	84.61	85.00	82.37	83.56
7192	NASDAQ	RGEN	Fri, Nov 1, 2019	81.99	86.08	81.35	84.77
7191	NASDAQ	RGEN	Thu, Oct 31, 2019	77.91	80.50	76.87	79.49
7190	NASDAQ	RGEN	Wed, Oct 30, 2019	78.20	78.64	76.85	77.14
7189	NASDAQ	RGEN	Tue, Oct 29, 2019	80.16	80.55	77.76	78.31
7188	NASDAQ	RGEN	Mon, Oct 28, 2019	79.24	81.09	78.93	80.22
7187	NASDAQ	RGEN	Fri, Oct 25, 2019	77.62	79.87	76.75	79.16
7186	NASDAQ	RGEN	Thu, Oct 24, 2019	80.31	80.31	77.58	78.08
7185	NASDAQ	RGEN	Wed, Oct 23, 2019	79.12	80.73	79.00	79.73
7184	NASDAQ	RGEN	Tue, Oct 22, 2019	78.64	79.85	78.64	79.04
7183	NASDAQ	RGEN	Mon, Oct 21, 2019	79.21	79.95	77.91	78.46
7182	NASDAQ	RGEN	Fri, Oct 18, 2019	78.70	79.74	77.51	78.48
7181	NASDAQ	RGEN	Thu, Oct 17, 2019	78.20	79.84	77.79	79.26
7180	NASDAQ	RGEN	Wed, Oct 16, 2019	79.08	79.27	76.81	77.77
7179	NASDAQ	RGEN	Tue, Oct 15, 2019	78.54	79.89	77.76	79.22
7178	NASDAQ	RGEN	Mon, Oct 14, 2019	77.25	78.98	77.02	77.25
7177	NASDAQ	RGEN	Fri, Oct 11, 2019	77.00	78.31	76.54	77.46
7176	NASDAQ	RGEN	Thu, Oct 10, 2019	75.45	76.25	75.15	75.90
7175	NASDAQ	RGEN	Wed, Oct 9, 2019	75.91	76.70	75.36	75.47
7174	NASDAQ	RGEN	Tue, Oct 8, 2019	76.68	76.95	75.13	75.27
7173	NASDAQ	RGEN	Mon, Oct 7, 2019	75.96	78.71	75.96	77.39
7172	NASDAQ	RGEN	Fri, Oct 4, 2019	75.58	77.00	75.43	76.44
7171	NASDAQ	RGEN	Thu, Oct 3, 2019	73.51	75.83	73.27	75.39
7170	NASDAQ	RGEN	Wed, Oct 2, 2019	73.23	74.87	72.32	73.84
7169	NASDAQ	RGEN	Tue, Oct 1, 2019	76.56	77.22	73.74	73.85
7168	NASDAQ	RGEN	Mon, Sep 30, 2019	77.09	79.25	76.60	76.69
7167	NASDAQ	RGEN	Fri, Sep 27, 2019	77.21	78.13	76.36	76.65
7166	NASDAQ	RGEN	Thu, Sep 26, 2019	77.32	78.28	75.80	76.69
7165	NASDAQ	RGEN	Wed, Sep 25, 2019	79.02	79.59	77.36	77.54
7164	NASDAQ	RGEN	Tue, Sep 24, 2019	81.30	81.88	78.66	79.21
7163	NASDAQ	RGEN	Mon, Sep 23, 2019	81.80	82.48	79.19	81.09
7162	NASDAQ	RGEN	Fri, Sep 20, 2019	82.32	83.77	80.95	81.79
7161	NASDAQ	RGEN	Thu, Sep 19, 2019	82.19	83.86	81.29	82.41
7160	NASDAQ	RGEN	Wed, Sep 18, 2019	81.14	82.27	80.41	82.04
7159	NASDAQ	RGEN	Tue, Sep 17, 2019	79.50	82.03	79.50	80.99
7158	NASDAQ	RGEN	Mon, Sep 16, 2019	79.65	81.42	78.73	79.52
7157	NASDAQ	RGEN	Fri, Sep 13, 2019	79.34	80.97	78.01	79.74
7156	NASDAQ	RGEN	Thu, Sep 12, 2019	79.99	81.41	78.29	79.01
7155	NASDAQ	RGEN	Wed, Sep 11, 2019	81.01	81.67	78.96	79.88
7154	NASDAQ	RGEN	Tue, Sep 10, 2019	82.59	83.08	77.35	80.57
7153	NASDAQ	RGEN	Mon, Sep 9, 2019	90.31	90.36	80.61	82.18
7152	NASDAQ	RGEN	Fri, Sep 6, 2019	94.55	95.42	92.84	93.03
7151	NASDAQ	RGEN	Thu, Sep 5, 2019	91.91	94.76	89.76	94.23
7150	NASDAQ	RGEN	Wed, Sep 4, 2019	90.97	91.68	90.05	90.85
7149	NASDAQ	RGEN	Tue, Sep 3, 2019	92.54	93.29	89.71	90.46
7148	NASDAQ	RGEN	Fri, Aug 30, 2019	93.37	94.99	91.80	92.81
7147	NASDAQ	RGEN	Thu, Aug 29, 2019	93.20	93.69	91.68	93.01
7146	NASDAQ	RGEN	Wed, Aug 28, 2019	91.33	93.60	90.42	92.29
7145	NASDAQ	RGEN	Tue, Aug 27, 2019	93.68	94.11	91.18	91.40
7144	NASDAQ	RGEN	Mon, Aug 26, 2019	91.83	93.06	90.50	92.93
7143	NASDAQ	RGEN	Fri, Aug 23, 2019	92.86	94.29	90.54	90.86
7142	NASDAQ	RGEN	Thu, Aug 22, 2019	93.40	93.60	90.43	92.66
7141	NASDAQ	RGEN	Wed, Aug 21, 2019	93.20	93.57	91.94	93.38
7140	NASDAQ	RGEN	Tue, Aug 20, 2019	93.48	93.84	91.76	92.15
7139	NASDAQ	RGEN	Mon, Aug 19, 2019	93.58	94.33	92.16	93.60
7138	NASDAQ	RGEN	Fri, Aug 16, 2019	89.10	92.90	89.10	92.64
7137	NASDAQ	RGEN	Thu, Aug 15, 2019	89.20	90.65	88.04	88.40
7136	NASDAQ	RGEN	Wed, Aug 14, 2019	89.27	90.69	88.40	88.81
7135	NASDAQ	RGEN	Tue, Aug 13, 2019	89.57	92.21	88.76	90.90
7134	NASDAQ	RGEN	Mon, Aug 12, 2019	91.42	92.03	89.71	90.08
7133	NASDAQ	RGEN	Fri, Aug 9, 2019	93.31	93.75	91.30	91.84
7132	NASDAQ	RGEN	Thu, Aug 8, 2019	90.29	94.00	90.29	93.71
7131	NASDAQ	RGEN	Wed, Aug 7, 2019	90.14	91.70	88.85	89.94
7130	NASDAQ	RGEN	Tue, Aug 6, 2019	88.21	92.01	88.19	91.36
7129	NASDAQ	RGEN	Mon, Aug 5, 2019	88.81	89.97	85.67	86.85
7128	NASDAQ	RGEN	Fri, Aug 2, 2019	95.01	96.01	89.76	90.61
7127	NASDAQ	RGEN	Thu, Aug 1, 2019	95.34	99.25	94.49	95.51
7126	NASDAQ	RGEN	Wed, Jul 31, 2019	94.90	96.25	93.11	94.39
7125	NASDAQ	RGEN	Tue, Jul 30, 2019	94.24	95.09	93.07	94.66
7124	NASDAQ	RGEN	Mon, Jul 29, 2019	93.78	95.24	93.00	94.46
7123	NASDAQ	RGEN	Fri, Jul 26, 2019	92.00	93.35	91.18	92.51
7122	NASDAQ	RGEN	Thu, Jul 25, 2019	89.56	92.73	88.89	90.90
7121	NASDAQ	RGEN	Wed, Jul 24, 2019	87.63	89.63	86.41	89.56
7120	NASDAQ	RGEN	Tue, Jul 23, 2019	88.59	88.82	87.19	87.88
7119	NASDAQ	RGEN	Mon, Jul 22, 2019	88.94	89.71	87.77	88.28
7118	NASDAQ	RGEN	Fri, Jul 19, 2019	87.76	88.50	86.77	86.80
7117	NASDAQ	RGEN	Thu, Jul 18, 2019	87.00	88.01	86.99	87.79
7116	NASDAQ	RGEN	Wed, Jul 17, 2019	87.64	89.22	86.89	87.20
7115	NASDAQ	RGEN	Tue, Jul 16, 2019	84.70	88.94	83.52	88.44
7114	NASDAQ	RGEN	Mon, Jul 15, 2019	85.44	86.83	84.50	85.95
7113	NASDAQ	RGEN	Fri, Jul 12, 2019	85.18	86.00	84.19	85.00
7112	NASDAQ	RGEN	Thu, Jul 11, 2019	85.93	85.93	83.82	85.00
7111	NASDAQ	RGEN	Wed, Jul 10, 2019	85.86	86.88	84.91	85.56
7110	NASDAQ	RGEN	Tue, Jul 9, 2019	84.41	86.51	84.41	85.56
7109	NASDAQ	RGEN	Mon, Jul 8, 2019	84.22	85.08	83.66	84.74
7108	NASDAQ	RGEN	Fri, Jul 5, 2019	85.98	86.22	83.57	84.46
7107	NASDAQ	RGEN	Wed, Jul 3, 2019	86.33	86.76	85.65	86.70
7106	NASDAQ	RGEN	Tue, Jul 2, 2019	86.16	86.40	84.59	85.63
7105	NASDAQ	RGEN	Mon, Jul 1, 2019	87.14	87.42	85.60	86.05
7104	NASDAQ	RGEN	Fri, Jun 28, 2019	84.20	86.16	83.60	85.95
7103	NASDAQ	RGEN	Thu, Jun 27, 2019	81.88	83.91	81.64	83.82
7102	NASDAQ	RGEN	Wed, Jun 26, 2019	81.00	82.15	80.25	81.52
7101	NASDAQ	RGEN	Tue, Jun 25, 2019	83.35	83.35	80.18	80.47
7100	NASDAQ	RGEN	Mon, Jun 24, 2019	83.12	83.53	81.82	81.91
7099	NASDAQ	RGEN	Fri, Jun 21, 2019	83.28	83.69	81.97	83.04
7098	NASDAQ	RGEN	Thu, Jun 20, 2019	82.18	83.63	80.88	83.14
7097	NASDAQ	RGEN	Wed, Jun 19, 2019	79.08	81.31	79.05	81.10
7096	NASDAQ	RGEN	Tue, Jun 18, 2019	78.21	79.88	77.87	79.05
7095	NASDAQ	RGEN	Mon, Jun 17, 2019	74.29	78.20	74.29	77.50
7094	NASDAQ	RGEN	Fri, Jun 14, 2019	75.00	75.21	73.57	74.22
7093	NASDAQ	RGEN	Thu, Jun 13, 2019	76.45	77.05	74.57	74.98
7092	NASDAQ	RGEN	Wed, Jun 12, 2019	75.02	76.29	74.73	76.08
7091	NASDAQ	RGEN	Tue, Jun 11, 2019	76.20	76.66	73.68	74.60
7090	NASDAQ	RGEN	Mon, Jun 10, 2019	76.63	76.92	75.16	75.89
7089	NASDAQ	RGEN	Fri, Jun 7, 2019	75.41	76.31	74.95	75.32
7088	NASDAQ	RGEN	Thu, Jun 6, 2019	75.97	76.83	74.52	74.99
7087	NASDAQ	RGEN	Wed, Jun 5, 2019	74.39	77.91	74.23	75.73
7086	NASDAQ	RGEN	Tue, Jun 4, 2019	70.26	74.01	69.35	73.40
7085	NASDAQ	RGEN	Mon, Jun 3, 2019	69.45	70.65	68.50	69.49
7084	NASDAQ	RGEN	Fri, May 31, 2019	71.09	71.63	69.22	69.47
7083	NASDAQ	RGEN	Thu, May 30, 2019	71.54	72.45	70.65	71.78
7082	NASDAQ	RGEN	Wed, May 29, 2019	68.85	71.58	68.45	71.04
7081	NASDAQ	RGEN	Tue, May 28, 2019	68.81	70.96	68.39	70.26
7080	NASDAQ	RGEN	Fri, May 24, 2019	67.54	70.42	67.54	68.86
7079	NASDAQ	RGEN	Thu, May 23, 2019	68.08	68.08	66.21	67.03
7078	NASDAQ	RGEN	Wed, May 22, 2019	68.61	69.42	67.88	68.52
7077	NASDAQ	RGEN	Tue, May 21, 2019	67.72	69.43	67.10	68.94
7076	NASDAQ	RGEN	Mon, May 20, 2019	66.61	68.46	65.63	67.26
7075	NASDAQ	RGEN	Fri, May 17, 2019	69.58	69.89	66.89	67.25
7074	NASDAQ	RGEN	Thu, May 16, 2019	67.97	70.22	67.95	69.95
7073	NASDAQ	RGEN	Wed, May 15, 2019	66.61	68.35	66.61	67.71
7072	NASDAQ	RGEN	Tue, May 14, 2019	67.69	68.23	66.51	67.41
7071	NASDAQ	RGEN	Mon, May 13, 2019	67.60	68.80	67.11	67.27
7070	NASDAQ	RGEN	Fri, May 10, 2019	69.85	71.21	67.03	69.28
7069	NASDAQ	RGEN	Thu, May 9, 2019	66.94	71.07	66.73	69.86
7068	NASDAQ	RGEN	Wed, May 8, 2019	67.95	69.28	66.75	67.57
7067	NASDAQ	RGEN	Tue, May 7, 2019	68.65	69.55	67.25	67.69
7066	NASDAQ	RGEN	Mon, May 6, 2019	66.40	69.23	65.20	69.14
7065	NASDAQ	RGEN	Fri, May 3, 2019	66.23	67.94	65.35	67.60
7064	NASDAQ	RGEN	Thu, May 2, 2019	65.55	67.00	64.48	65.75
7063	NASDAQ	RGEN	Wed, May 1, 2019	63.05	66.93	63.02	65.82
7062	NASDAQ	RGEN	Tue, Apr 30, 2019	67.85	70.92	66.48	67.38
7061	NASDAQ	RGEN	Mon, Apr 29, 2019	69.18	69.78	67.89	68.89
7060	NASDAQ	RGEN	Fri, Apr 26, 2019	60.27	69.34	58.25	68.89
7059	NASDAQ	RGEN	Thu, Apr 25, 2019	56.10	57.24	55.44	57.24
7058	NASDAQ	RGEN	Wed, Apr 24, 2019	57.39	57.61	56.11	56.19
7057	NASDAQ	RGEN	Tue, Apr 23, 2019	54.67	57.91	54.67	57.25
7056	NASDAQ	RGEN	Mon, Apr 22, 2019	54.54	55.74	54.54	54.74
7055	NASDAQ	RGEN	Thu, Apr 18, 2019	54.14	54.91	52.87	54.76
7054	NASDAQ	RGEN	Wed, Apr 17, 2019	55.59	55.59	53.39	54.20
7053	NASDAQ	RGEN	Tue, Apr 16, 2019	55.99	56.48	55.11	55.32
7052	NASDAQ	RGEN	Mon, Apr 15, 2019	56.10	56.74	55.11	55.59
7051	NASDAQ	RGEN	Fri, Apr 12, 2019	57.66	58.15	55.62	56.04
7050	NASDAQ	RGEN	Thu, Apr 11, 2019	58.31	58.31	57.02	57.17
7049	NASDAQ	RGEN	Wed, Apr 10, 2019	56.55	58.67	56.50	58.24
7048	NASDAQ	RGEN	Tue, Apr 9, 2019	56.04	57.88	55.89	56.69
7047	NASDAQ	RGEN	Mon, Apr 8, 2019	56.87	56.87	54.82	56.17
7046	NASDAQ	RGEN	Fri, Apr 5, 2019	57.14	57.85	56.67	56.90
7045	NASDAQ	RGEN	Thu, Apr 4, 2019	59.41	59.46	56.79	56.96
7044	NASDAQ	RGEN	Wed, Apr 3, 2019	59.83	60.70	59.12	59.40
7043	NASDAQ	RGEN	Tue, Apr 2, 2019	59.36	59.63	58.57	59.32
7042	NASDAQ	RGEN	Mon, Apr 1, 2019	59.85	60.08	58.88	59.25
7041	NASDAQ	RGEN	Fri, Mar 29, 2019	59.25	59.33	58.46	59.08
7040	NASDAQ	RGEN	Thu, Mar 28, 2019	57.43	58.80	57.05	58.70
7039	NASDAQ	RGEN	Wed, Mar 27, 2019	59.40	59.40	56.49	57.42
7038	NASDAQ	RGEN	Tue, Mar 26, 2019	59.43	60.07	58.66	59.21
7037	NASDAQ	RGEN	Mon, Mar 25, 2019	59.02	59.54	57.87	59.00
7036	NASDAQ	RGEN	Fri, Mar 22, 2019	61.12	61.51	58.91	58.91
7035	NASDAQ	RGEN	Thu, Mar 21, 2019	59.20	61.88	59.20	61.76
7034	NASDAQ	RGEN	Wed, Mar 20, 2019	59.46	60.26	58.92	59.48
7033	NASDAQ	RGEN	Tue, Mar 19, 2019	59.50	60.00	58.67	59.37
7032	NASDAQ	RGEN	Mon, Mar 18, 2019	60.12	61.06	58.87	59.41
7031	NASDAQ	RGEN	Fri, Mar 15, 2019	59.43	60.48	59.40	60.13
7030	NASDAQ	RGEN	Thu, Mar 14, 2019	59.56	59.92	58.86	59.17
7029	NASDAQ	RGEN	Wed, Mar 13, 2019	59.44	59.90	58.71	59.71
7028	NASDAQ	RGEN	Tue, Mar 12, 2019	58.52	59.84	58.06	59.14
7027	NASDAQ	RGEN	Mon, Mar 11, 2019	57.23	58.76	56.98	58.66
7026	NASDAQ	RGEN	Fri, Mar 8, 2019	56.34	57.54	56.15	56.73
7025	NASDAQ	RGEN	Thu, Mar 7, 2019	56.54	56.89	55.62	56.56
7024	NASDAQ	RGEN	Wed, Mar 6, 2019	58.13	58.16	56.56	56.64
7023	NASDAQ	RGEN	Tue, Mar 5, 2019	59.29	60.01	57.76	58.06
7022	NASDAQ	RGEN	Mon, Mar 4, 2019	62.99	63.41	59.02	59.14
7021	NASDAQ	RGEN	Fri, Mar 1, 2019	59.93	62.91	59.66	62.80
7020	NASDAQ	RGEN	Thu, Feb 28, 2019	59.56	60.08	58.68	59.52
7019	NASDAQ	RGEN	Wed, Feb 27, 2019	59.76	60.20	58.47	59.71
7018	NASDAQ	RGEN	Tue, Feb 26, 2019	60.02	60.78	59.54	59.59
7017	NASDAQ	RGEN	Mon, Feb 25, 2019	59.59	60.79	59.11	60.19
7016	NASDAQ	RGEN	Fri, Feb 22, 2019	57.86	59.29	57.63	58.88
7015	NASDAQ	RGEN	Thu, Feb 21, 2019	57.51	60.13	55.56	58.05
7014	NASDAQ	RGEN	Wed, Feb 20, 2019	59.81	60.37	58.31	59.00
7013	NASDAQ	RGEN	Tue, Feb 19, 2019	60.19	60.73	59.39	59.51
7012	NASDAQ	RGEN	Fri, Feb 15, 2019	59.00	61.10	58.54	60.19
7011	NASDAQ	RGEN	Thu, Feb 14, 2019	58.51	59.45	58.16	58.82
7010	NASDAQ	RGEN	Wed, Feb 13, 2019	60.32	60.86	57.89	58.46
7009	NASDAQ	RGEN	Tue, Feb 12, 2019	59.20	60.25	58.81	60.11
7008	NASDAQ	RGEN	Mon, Feb 11, 2019	57.77	59.05	57.30	59.02
7007	NASDAQ	RGEN	Fri, Feb 8, 2019	56.75	57.62	56.75	57.50
7006	NASDAQ	RGEN	Thu, Feb 7, 2019	57.62	58.41	56.24	57.02
7005	NASDAQ	RGEN	Wed, Feb 6, 2019	58.16	58.85	57.73	57.78
7004	NASDAQ	RGEN	Tue, Feb 5, 2019	58.42	59.20	58.02	58.15
7003	NASDAQ	RGEN	Mon, Feb 4, 2019	57.66	58.46	57.15	58.22
7002	NASDAQ	RGEN	Fri, Feb 1, 2019	57.05	57.84	56.70	57.66
7001	NASDAQ	RGEN	Thu, Jan 31, 2019	55.75	57.12	55.75	57.01
7000	NASDAQ	RGEN	Wed, Jan 30, 2019	55.04	56.02	54.62	55.75
6999	NASDAQ	RGEN	Tue, Jan 29, 2019	55.02	55.05	54.16	54.62
6998	NASDAQ	RGEN	Mon, Jan 28, 2019	57.63	57.96	54.78	54.97
6997	NASDAQ	RGEN	Fri, Jan 25, 2019	55.99	58.00	55.55	57.95
6996	NASDAQ	RGEN	Thu, Jan 24, 2019	54.63	56.06	54.63	55.81
6995	NASDAQ	RGEN	Wed, Jan 23, 2019	55.01	56.26	53.99	54.59
6994	NASDAQ	RGEN	Tue, Jan 22, 2019	57.86	58.29	54.51	55.15
6993	NASDAQ	RGEN	Fri, Jan 18, 2019	56.91	58.43	56.79	58.33
6992	NASDAQ	RGEN	Thu, Jan 17, 2019	55.32	57.32	55.25	56.75
6991	NASDAQ	RGEN	Wed, Jan 16, 2019	55.67	56.00	54.68	55.60
6990	NASDAQ	RGEN	Tue, Jan 15, 2019	54.23	55.67	54.02	55.24
6989	NASDAQ	RGEN	Mon, Jan 14, 2019	54.75	54.95	53.85	54.11
6988	NASDAQ	RGEN	Fri, Jan 11, 2019	54.81	55.61	54.39	55.10
6987	NASDAQ	RGEN	Thu, Jan 10, 2019	54.56	55.42	53.46	55.20
6986	NASDAQ	RGEN	Wed, Jan 9, 2019	54.59	55.65	53.88	54.76
6985	NASDAQ	RGEN	Tue, Jan 8, 2019	53.89	55.09	53.08	54.83
6984	NASDAQ	RGEN	Mon, Jan 7, 2019	51.16	53.74	50.70	53.63
6983	NASDAQ	RGEN	Fri, Jan 4, 2019	50.17	51.00	49.71	50.86
6982	NASDAQ	RGEN	Thu, Jan 3, 2019	51.73	51.80	49.07	49.45
6981	NASDAQ	RGEN	Wed, Jan 2, 2019	52.33	52.61	51.14	51.69
6980	NASDAQ	RGEN	Mon, Dec 31, 2018	51.76	52.87	51.41	52.74
6979	NASDAQ	RGEN	Fri, Dec 28, 2018	50.85	52.14	50.26	51.33
6978	NASDAQ	RGEN	Thu, Dec 27, 2018	50.67	51.31	49.25	50.52
6977	NASDAQ	RGEN	Wed, Dec 26, 2018	48.29	51.66	48.29	51.58
6976	NASDAQ	RGEN	Mon, Dec 24, 2018	48.59	49.51	48.26	48.26
6975	NASDAQ	RGEN	Fri, Dec 21, 2018	50.77	50.81	48.46	48.97
6974	NASDAQ	RGEN	Thu, Dec 20, 2018	52.49	52.63	50.25	50.80
6973	NASDAQ	RGEN	Wed, Dec 19, 2018	54.16	54.55	51.83	52.35
6972	NASDAQ	RGEN	Tue, Dec 18, 2018	54.77	55.36	53.73	54.01
6971	NASDAQ	RGEN	Mon, Dec 17, 2018	57.21	57.21	53.58	54.21
6970	NASDAQ	RGEN	Fri, Dec 14, 2018	58.75	59.85	57.17	57.30
6969	NASDAQ	RGEN	Thu, Dec 13, 2018	60.50	61.73	58.83	59.08
6968	NASDAQ	RGEN	Wed, Dec 12, 2018	62.05	63.26	60.11	60.65
6967	NASDAQ	RGEN	Tue, Dec 11, 2018	62.39	63.00	61.34	61.86
6966	NASDAQ	RGEN	Mon, Dec 10, 2018	61.12	62.35	60.48	61.92
6965	NASDAQ	RGEN	Fri, Dec 7, 2018	61.72	62.35	60.87	61.26
6964	NASDAQ	RGEN	Thu, Dec 6, 2018	62.30	62.85	60.89	61.73
6963	NASDAQ	RGEN	Tue, Dec 4, 2018	63.74	65.08	62.63	62.88
6962	NASDAQ	RGEN	Mon, Dec 3, 2018	65.88	65.99	63.90	64.33
6961	NASDAQ	RGEN	Fri, Nov 30, 2018	65.69	66.28	64.18	64.67
6960	NASDAQ	RGEN	Thu, Nov 29, 2018	64.56	66.42	64.52	65.90
6959	NASDAQ	RGEN	Wed, Nov 28, 2018	64.55	65.20	63.80	64.90
6958	NASDAQ	RGEN	Tue, Nov 27, 2018	63.74	65.02	63.34	64.14
6957	NASDAQ	RGEN	Mon, Nov 26, 2018	64.71	64.71	63.17	64.23
6956	NASDAQ	RGEN	Fri, Nov 23, 2018	62.92	64.69	62.92	63.94
6955	NASDAQ	RGEN	Wed, Nov 21, 2018	61.53	63.77	61.53	63.41
6954	NASDAQ	RGEN	Tue, Nov 20, 2018	61.40	62.81	61.05	61.50
6953	NASDAQ	RGEN	Mon, Nov 19, 2018	65.50	66.00	62.09	62.18
6952	NASDAQ	RGEN	Fri, Nov 16, 2018	63.89	66.59	63.74	65.45
6951	NASDAQ	RGEN	Thu, Nov 15, 2018	63.26	64.66	62.11	64.05
6950	NASDAQ	RGEN	Wed, Nov 14, 2018	65.82	67.15	63.71	63.78
6949	NASDAQ	RGEN	Tue, Nov 13, 2018	65.22	66.66	65.14	65.39
6948	NASDAQ	RGEN	Mon, Nov 12, 2018	66.15	68.43	65.18	65.29
6947	NASDAQ	RGEN	Fri, Nov 9, 2018	68.95	69.23	67.67	67.74
6946	NASDAQ	RGEN	Thu, Nov 8, 2018	67.99	69.18	67.57	68.88
6945	NASDAQ	RGEN	Wed, Nov 7, 2018	68.72	70.50	67.12	67.98
6944	NASDAQ	RGEN	Tue, Nov 6, 2018	67.30	68.51	66.58	67.91
6943	NASDAQ	RGEN	Mon, Nov 5, 2018	64.65	67.72	64.50	67.29
6942	NASDAQ	RGEN	Fri, Nov 2, 2018	64.71	68.12	64.35	66.22
6941	NASDAQ	RGEN	Thu, Nov 1, 2018	55.89	63.98	55.89	63.55
6940	NASDAQ	RGEN	Wed, Oct 31, 2018	55.14	55.85	54.22	54.22
6939	NASDAQ	RGEN	Tue, Oct 30, 2018	54.67	55.70	53.82	54.58
6938	NASDAQ	RGEN	Mon, Oct 29, 2018	55.16	56.17	54.14	54.88
6937	NASDAQ	RGEN	Fri, Oct 26, 2018	52.63	54.97	52.62	54.62
6936	NASDAQ	RGEN	Thu, Oct 25, 2018	52.99	54.91	52.56	53.34
6935	NASDAQ	RGEN	Wed, Oct 24, 2018	56.32	57.00	52.60	52.66
6934	NASDAQ	RGEN	Tue, Oct 23, 2018	55.33	57.45	55.33	56.14
6933	NASDAQ	RGEN	Mon, Oct 22, 2018	54.87	56.24	54.87	56.08
6932	NASDAQ	RGEN	Fri, Oct 19, 2018	56.54	57.77	54.53	55.15
6931	NASDAQ	RGEN	Thu, Oct 18, 2018	57.40	58.33	55.59	56.51
6930	NASDAQ	RGEN	Wed, Oct 17, 2018	56.72	57.62	55.60	57.48
6929	NASDAQ	RGEN	Tue, Oct 16, 2018	54.35	56.80	53.99	56.59
6928	NASDAQ	RGEN	Mon, Oct 15, 2018	53.95	54.31	53.13	53.84
6927	NASDAQ	RGEN	Fri, Oct 12, 2018	54.05	54.72	53.28	54.01
6926	NASDAQ	RGEN	Thu, Oct 11, 2018	53.30	54.49	52.75	53.16
6925	NASDAQ	RGEN	Wed, Oct 10, 2018	54.03	55.22	53.46	53.57
6924	NASDAQ	RGEN	Tue, Oct 9, 2018	54.47	54.97	53.88	54.03
6923	NASDAQ	RGEN	Mon, Oct 8, 2018	54.34	54.80	53.35	54.69
6922	NASDAQ	RGEN	Fri, Oct 5, 2018	53.61	54.72	53.14	54.48
6921	NASDAQ	RGEN	Thu, Oct 4, 2018	55.71	55.71	53.24	53.42
6920	NASDAQ	RGEN	Wed, Oct 3, 2018	56.21	56.57	55.69	55.95
6919	NASDAQ	RGEN	Tue, Oct 2, 2018	55.44	56.37	55.00	55.69
6918	NASDAQ	RGEN	Mon, Oct 1, 2018	55.70	56.50	55.12	55.53
6917	NASDAQ	RGEN	Fri, Sep 28, 2018	54.20	55.70	53.72	55.46
6916	NASDAQ	RGEN	Thu, Sep 27, 2018	53.62	54.48	52.82	54.20
6915	NASDAQ	RGEN	Wed, Sep 26, 2018	54.42	54.42	53.56	53.65
6914	NASDAQ	RGEN	Tue, Sep 25, 2018	54.99	55.26	54.10	54.38
6913	NASDAQ	RGEN	Mon, Sep 24, 2018	55.31	55.55	54.44	55.07
6912	NASDAQ	RGEN	Fri, Sep 21, 2018	56.94	57.53	55.13	55.24
6911	NASDAQ	RGEN	Thu, Sep 20, 2018	58.04	58.17	56.80	56.83
6910	NASDAQ	RGEN	Wed, Sep 19, 2018	57.53	57.90	56.99	57.68
6909	NASDAQ	RGEN	Tue, Sep 18, 2018	57.45	58.12	57.14	57.42
6908	NASDAQ	RGEN	Mon, Sep 17, 2018	58.80	58.80	57.14	57.29
6907	NASDAQ	RGEN	Fri, Sep 14, 2018	57.69	58.99	57.58	58.97
6906	NASDAQ	RGEN	Thu, Sep 13, 2018	57.12	57.73	56.76	57.46
6905	NASDAQ	RGEN	Wed, Sep 12, 2018	57.07	57.93	56.34	57.00
6904	NASDAQ	RGEN	Tue, Sep 11, 2018	57.81	58.40	57.27	57.32
6903	NASDAQ	RGEN	Mon, Sep 10, 2018	57.66	58.20	57.16	57.90
6902	NASDAQ	RGEN	Fri, Sep 7, 2018	57.58	58.50	57.33	57.55
6901	NASDAQ	RGEN	Thu, Sep 6, 2018	57.32	58.12	56.72	57.72
6900	NASDAQ	RGEN	Wed, Sep 5, 2018	55.41	57.31	55.19	57.02
6899	NASDAQ	RGEN	Tue, Sep 4, 2018	54.69	55.39	54.01	55.36
6898	NASDAQ	RGEN	Fri, Aug 31, 2018	54.31	55.31	54.06	54.88
6897	NASDAQ	RGEN	Thu, Aug 30, 2018	54.15	54.82	53.94	54.41
6896	NASDAQ	RGEN	Wed, Aug 29, 2018	53.47	54.74	53.47	54.34
6895	NASDAQ	RGEN	Tue, Aug 28, 2018	53.12	53.59	52.48	53.31
6894	NASDAQ	RGEN	Mon, Aug 27, 2018	53.12	54.07	52.80	53.03
6893	NASDAQ	RGEN	Fri, Aug 24, 2018	52.45	53.46	52.41	52.95
6892	NASDAQ	RGEN	Thu, Aug 23, 2018	51.60	52.38	51.26	52.20
6891	NASDAQ	RGEN	Wed, Aug 22, 2018	51.21	51.79	50.82	51.61
6890	NASDAQ	RGEN	Tue, Aug 21, 2018	49.86	51.32	49.84	51.25
6889	NASDAQ	RGEN	Mon, Aug 20, 2018	49.63	49.73	48.53	49.63
6888	NASDAQ	RGEN	Fri, Aug 17, 2018	48.78	49.53	48.69	49.52
6887	NASDAQ	RGEN	Thu, Aug 16, 2018	49.33	49.36	48.87	48.90
6886	NASDAQ	RGEN	Wed, Aug 15, 2018	49.29	49.58	48.76	49.08
6885	NASDAQ	RGEN	Tue, Aug 14, 2018	49.28	49.95	48.93	49.50
6884	NASDAQ	RGEN	Mon, Aug 13, 2018	49.43	49.81	48.90	49.31
6883	NASDAQ	RGEN	Fri, Aug 10, 2018	49.18	49.63	48.76	49.27
6882	NASDAQ	RGEN	Thu, Aug 9, 2018	49.03	50.00	49.00	49.50
6881	NASDAQ	RGEN	Wed, Aug 8, 2018	48.96	49.06	48.54	48.76
6880	NASDAQ	RGEN	Tue, Aug 7, 2018	49.18	49.72	48.45	49.01
6879	NASDAQ	RGEN	Mon, Aug 6, 2018	47.59	49.26	47.59	48.93
6878	NASDAQ	RGEN	Fri, Aug 3, 2018	47.65	48.23	47.23	47.57
6877	NASDAQ	RGEN	Thu, Aug 2, 2018	46.00	47.76	45.00	47.28
6876	NASDAQ	RGEN	Wed, Aug 1, 2018	48.34	48.51	47.64	48.05
6875	NASDAQ	RGEN	Tue, Jul 31, 2018	46.92	48.76	46.68	48.33
6874	NASDAQ	RGEN	Mon, Jul 30, 2018	47.63	48.00	46.47	46.80
6873	NASDAQ	RGEN	Fri, Jul 27, 2018	49.01	49.01	47.46	47.56
6872	NASDAQ	RGEN	Thu, Jul 26, 2018	48.76	49.42	48.26	48.82
6871	NASDAQ	RGEN	Wed, Jul 25, 2018	48.41	49.10	48.23	49.05
6870	NASDAQ	RGEN	Tue, Jul 24, 2018	49.28	49.43	48.00	48.27
6869	NASDAQ	RGEN	Mon, Jul 23, 2018	48.79	49.28	48.60	48.98
6868	NASDAQ	RGEN	Fri, Jul 20, 2018	49.06	49.33	48.34	48.79
6867	NASDAQ	RGEN	Thu, Jul 19, 2018	47.77	49.33	47.51	48.79
6866	NASDAQ	RGEN	Wed, Jul 18, 2018	48.00	48.04	47.59	47.92
6865	NASDAQ	RGEN	Tue, Jul 17, 2018	47.71	48.27	47.71	47.97
6864	NASDAQ	RGEN	Mon, Jul 16, 2018	47.92	47.92	47.35	47.77
6863	NASDAQ	RGEN	Fri, Jul 13, 2018	47.82	48.32	47.77	47.86
6862	NASDAQ	RGEN	Thu, Jul 12, 2018	48.23	48.71	47.87	48.00
6861	NASDAQ	RGEN	Wed, Jul 11, 2018	47.69	48.62	47.55	48.03
6860	NASDAQ	RGEN	Tue, Jul 10, 2018	48.42	48.47	47.86	47.91
6859	NASDAQ	RGEN	Mon, Jul 9, 2018	49.21	49.21	47.92	48.07
6858	NASDAQ	RGEN	Fri, Jul 6, 2018	48.70	49.23	48.30	48.95
6857	NASDAQ	RGEN	Thu, Jul 5, 2018	47.86	48.52	47.76	48.48
6856	NASDAQ	RGEN	Tue, Jul 3, 2018	47.26	48.16	46.97	47.78
6855	NASDAQ	RGEN	Mon, Jul 2, 2018	46.87	47.10	46.16	47.02
6854	NASDAQ	RGEN	Fri, Jun 29, 2018	47.08	47.87	46.50	47.04
6853	NASDAQ	RGEN	Thu, Jun 28, 2018	45.56	46.97	45.06	46.80
6852	NASDAQ	RGEN	Wed, Jun 27, 2018	46.99	47.10	45.34	45.43
6851	NASDAQ	RGEN	Tue, Jun 26, 2018	46.20	47.26	46.07	46.97
6850	NASDAQ	RGEN	Mon, Jun 25, 2018	46.14	46.59	45.56	46.06
6849	NASDAQ	RGEN	Fri, Jun 22, 2018	46.00	46.48	45.48	46.29
6848	NASDAQ	RGEN	Thu, Jun 21, 2018	46.11	46.11	45.39	45.60
6847	NASDAQ	RGEN	Wed, Jun 20, 2018	45.41	46.03	45.10	45.98
6846	NASDAQ	RGEN	Tue, Jun 19, 2018	45.18	45.46	45.04	45.38
6845	NASDAQ	RGEN	Mon, Jun 18, 2018	45.03	45.42	44.56	45.40
6844	NASDAQ	RGEN	Fri, Jun 15, 2018	44.48	45.59	43.02	45.22
6843	NASDAQ	RGEN	Thu, Jun 14, 2018	44.69	44.78	44.48	44.78
6842	NASDAQ	RGEN	Wed, Jun 13, 2018	44.84	44.84	44.20	44.47
6841	NASDAQ	RGEN	Tue, Jun 12, 2018	44.44	44.75	44.10	44.68
6840	NASDAQ	RGEN	Mon, Jun 11, 2018	44.20	45.21	44.20	44.39
6839	NASDAQ	RGEN	Fri, Jun 8, 2018	44.07	44.73	44.07	44.24
6838	NASDAQ	RGEN	Thu, Jun 7, 2018	44.33	44.33	43.69	44.08
6837	NASDAQ	RGEN	Wed, Jun 6, 2018	43.92	44.61	43.75	44.14
6836	NASDAQ	RGEN	Tue, Jun 5, 2018	43.92	44.08	43.33	43.91
6835	NASDAQ	RGEN	Mon, Jun 4, 2018	43.69	44.22	43.17	43.91
6834	NASDAQ	RGEN	Fri, Jun 1, 2018	43.69	44.58	43.48	43.60
6833	NASDAQ	RGEN	Thu, May 31, 2018	43.29	43.95	43.10	43.68
6832	NASDAQ	RGEN	Wed, May 30, 2018	43.55	43.85	43.25	43.39
6831	NASDAQ	RGEN	Tue, May 29, 2018	43.22	43.50	42.80	43.27
6830	NASDAQ	RGEN	Fri, May 25, 2018	42.96	43.56	42.72	43.46
6829	NASDAQ	RGEN	Thu, May 24, 2018	42.86	43.46	42.76	43.03
6828	NASDAQ	RGEN	Wed, May 23, 2018	41.88	42.82	41.88	42.80
6827	NASDAQ	RGEN	Tue, May 22, 2018	42.59	42.59	42.13	42.21
6826	NASDAQ	RGEN	Mon, May 21, 2018	42.63	42.88	42.29	42.60
6825	NASDAQ	RGEN	Fri, May 18, 2018	42.10	42.66	41.58	42.58
6824	NASDAQ	RGEN	Thu, May 17, 2018	42.14	42.22	41.36	42.06
6823	NASDAQ	RGEN	Wed, May 16, 2018	41.92	42.28	41.62	42.07
6822	NASDAQ	RGEN	Tue, May 15, 2018	42.01	42.15	41.66	41.79
6821	NASDAQ	RGEN	Mon, May 14, 2018	42.47	42.47	41.85	42.12
6820	NASDAQ	RGEN	Fri, May 11, 2018	40.61	42.86	40.61	42.25
6819	NASDAQ	RGEN	Thu, May 10, 2018	40.25	40.97	39.51	40.90
6818	NASDAQ	RGEN	Wed, May 9, 2018	40.72	40.82	40.11	40.30
6817	NASDAQ	RGEN	Tue, May 8, 2018	38.29	41.28	38.08	40.52
6816	NASDAQ	RGEN	Mon, May 7, 2018	37.28	38.43	37.19	38.35
6815	NASDAQ	RGEN	Fri, May 4, 2018	36.62	37.38	36.43	37.13
6814	NASDAQ	RGEN	Thu, May 3, 2018	37.02	37.32	36.44	36.76
6813	NASDAQ	RGEN	Wed, May 2, 2018	37.06	37.78	36.78	37.08
6812	NASDAQ	RGEN	Tue, May 1, 2018	36.94	37.15	36.59	37.12
6811	NASDAQ	RGEN	Mon, Apr 30, 2018	37.49	37.60	36.41	37.00
6810	NASDAQ	RGEN	Fri, Apr 27, 2018	37.97	37.97	37.27	37.30
6809	NASDAQ	RGEN	Thu, Apr 26, 2018	37.72	38.17	37.29	37.85
6808	NASDAQ	RGEN	Wed, Apr 25, 2018	37.64	38.29	37.42	37.63
6807	NASDAQ	RGEN	Tue, Apr 24, 2018	38.19	38.19	36.92	37.53
6806	NASDAQ	RGEN	Mon, Apr 23, 2018	37.64	38.45	37.51	37.90
6805	NASDAQ	RGEN	Fri, Apr 20, 2018	37.25	37.72	37.14	37.63
6804	NASDAQ	RGEN	Thu, Apr 19, 2018	38.33	38.71	37.31	37.44
6803	NASDAQ	RGEN	Wed, Apr 18, 2018	38.11	38.67	37.70	38.53
6802	NASDAQ	RGEN	Tue, Apr 17, 2018	37.37	38.11	36.98	37.90
6801	NASDAQ	RGEN	Mon, Apr 16, 2018	37.65	37.65	37.07	37.15
6800	NASDAQ	RGEN	Fri, Apr 13, 2018	37.97	38.14	36.10	37.35
6799	NASDAQ	RGEN	Thu, Apr 12, 2018	37.82	38.25	37.17	37.76
6798	NASDAQ	RGEN	Wed, Apr 11, 2018	37.61	37.82	37.07	37.49
6797	NASDAQ	RGEN	Tue, Apr 10, 2018	37.02	37.87	36.77	37.82
6796	NASDAQ	RGEN	Mon, Apr 9, 2018	36.75	37.22	36.20	36.54
6795	NASDAQ	RGEN	Fri, Apr 6, 2018	36.20	36.65	35.78	36.47
6794	NASDAQ	RGEN	Thu, Apr 5, 2018	36.27	36.61	35.72	36.47
6793	NASDAQ	RGEN	Wed, Apr 4, 2018	34.61	36.15	34.61	36.05
6792	NASDAQ	RGEN	Tue, Apr 3, 2018	35.44	35.49	34.69	35.26
6791	NASDAQ	RGEN	Mon, Apr 2, 2018	36.03	36.26	34.75	35.29
6790	NASDAQ	RGEN	Thu, Mar 29, 2018	35.60	36.68	34.91	36.18
6789	NASDAQ	RGEN	Wed, Mar 28, 2018	34.56	35.63	34.16	35.46
6788	NASDAQ	RGEN	Tue, Mar 27, 2018	35.53	35.79	34.29	34.57
6787	NASDAQ	RGEN	Mon, Mar 26, 2018	34.99	35.97	34.05	35.34
6786	NASDAQ	RGEN	Fri, Mar 23, 2018	35.36	35.58	34.41	34.42
6785	NASDAQ	RGEN	Thu, Mar 22, 2018	35.56	36.19	35.27	35.27
6784	NASDAQ	RGEN	Wed, Mar 21, 2018	35.60	36.34	35.34	36.01
6783	NASDAQ	RGEN	Tue, Mar 20, 2018	35.79	35.93	35.17	35.55
6782	NASDAQ	RGEN	Mon, Mar 19, 2018	36.69	36.71	35.19	35.77
6781	NASDAQ	RGEN	Fri, Mar 16, 2018	36.50	36.83	36.30	36.75
6780	NASDAQ	RGEN	Thu, Mar 15, 2018	36.43	36.62	36.10	36.50
6779	NASDAQ	RGEN	Wed, Mar 14, 2018	36.50	36.52	35.88	36.41
6778	NASDAQ	RGEN	Tue, Mar 13, 2018	37.09	37.19	35.76	36.03
6777	NASDAQ	RGEN	Mon, Mar 12, 2018	37.48	37.48	36.19	37.01
6776	NASDAQ	RGEN	Fri, Mar 9, 2018	36.53	37.45	36.13	37.27
6775	NASDAQ	RGEN	Thu, Mar 8, 2018	36.55	36.77	35.95	36.36
6774	NASDAQ	RGEN	Wed, Mar 7, 2018	35.51	36.45	35.31	36.41
6773	NASDAQ	RGEN	Tue, Mar 6, 2018	35.15	35.85	34.24	35.81
6772	NASDAQ	RGEN	Mon, Mar 5, 2018	34.26	35.05	33.97	35.01
6771	NASDAQ	RGEN	Fri, Mar 2, 2018	33.56	34.63	33.51	34.50
6770	NASDAQ	RGEN	Thu, Mar 1, 2018	34.25	34.25	33.28	33.87
6769	NASDAQ	RGEN	Wed, Feb 28, 2018	35.49	35.53	34.25	34.29
6768	NASDAQ	RGEN	Tue, Feb 27, 2018	35.83	35.90	35.32	35.47
6767	NASDAQ	RGEN	Mon, Feb 26, 2018	35.20	35.99	34.32	35.71
6766	NASDAQ	RGEN	Fri, Feb 23, 2018	35.59	35.59	34.32	35.37
6765	NASDAQ	RGEN	Thu, Feb 22, 2018	35.47	36.15	33.70	34.98
6764	NASDAQ	RGEN	Wed, Feb 21, 2018	31.77	32.75	31.46	32.40
6763	NASDAQ	RGEN	Tue, Feb 20, 2018	32.48	33.01	31.63	31.76
6762	NASDAQ	RGEN	Fri, Feb 16, 2018	32.76	33.38	32.71	32.75
6761	NASDAQ	RGEN	Thu, Feb 15, 2018	33.37	33.69	31.52	32.86
6760	NASDAQ	RGEN	Wed, Feb 14, 2018	31.95	33.11	31.38	32.99
6759	NASDAQ	RGEN	Tue, Feb 13, 2018	31.71	32.49	31.39	32.32
6758	NASDAQ	RGEN	Mon, Feb 12, 2018	31.09	32.12	30.68	31.95
6757	NASDAQ	RGEN	Fri, Feb 9, 2018	31.39	31.41	29.56	30.92
6756	NASDAQ	RGEN	Thu, Feb 8, 2018	32.81	32.81	30.90	30.92
6755	NASDAQ	RGEN	Wed, Feb 7, 2018	32.76	33.07	32.47	32.66
6754	NASDAQ	RGEN	Tue, Feb 6, 2018	30.54	33.04	30.20	32.88
6753	NASDAQ	RGEN	Mon, Feb 5, 2018	33.52	33.95	31.24	31.29
6752	NASDAQ	RGEN	Fri, Feb 2, 2018	34.79	35.25	33.73	33.82
6751	NASDAQ	RGEN	Thu, Feb 1, 2018	35.11	35.65	34.57	35.12
6750	NASDAQ	RGEN	Wed, Jan 31, 2018	36.04	36.10	35.21	35.37
6749	NASDAQ	RGEN	Tue, Jan 30, 2018	36.74	36.87	35.88	35.94
6748	NASDAQ	RGEN	Mon, Jan 29, 2018	36.85	37.82	36.34	37.15
6747	NASDAQ	RGEN	Fri, Jan 26, 2018	37.07	37.23	36.73	36.89
6746	NASDAQ	RGEN	Thu, Jan 25, 2018	36.96	37.17	36.30	36.86
6745	NASDAQ	RGEN	Wed, Jan 24, 2018	36.84	37.36	36.28	36.66
6744	NASDAQ	RGEN	Tue, Jan 23, 2018	36.37	36.90	36.18	36.83
6743	NASDAQ	RGEN	Mon, Jan 22, 2018	35.98	36.40	35.52	36.29
6742	NASDAQ	RGEN	Fri, Jan 19, 2018	34.82	35.90	34.67	35.78
6741	NASDAQ	RGEN	Thu, Jan 18, 2018	35.32	35.32	34.50	34.88
6740	NASDAQ	RGEN	Wed, Jan 17, 2018	35.05	35.33	34.66	35.29
6739	NASDAQ	RGEN	Tue, Jan 16, 2018	36.90	36.99	34.84	34.87
6738	NASDAQ	RGEN	Fri, Jan 12, 2018	36.74	37.13	36.44	36.61
6737	NASDAQ	RGEN	Thu, Jan 11, 2018	36.38	37.10	36.25	36.64
6736	NASDAQ	RGEN	Wed, Jan 10, 2018	36.30	36.53	35.82	36.47
6735	NASDAQ	RGEN	Tue, Jan 9, 2018	36.92	37.25	36.44	36.49
6734	NASDAQ	RGEN	Mon, Jan 8, 2018	37.15	37.15	36.29	36.89
6733	NASDAQ	RGEN	Fri, Jan 5, 2018	37.17	37.50	36.89	37.13
6732	NASDAQ	RGEN	Thu, Jan 4, 2018	37.15	37.36	36.70	37.11
6731	NASDAQ	RGEN	Wed, Jan 3, 2018	37.13	37.23	36.47	37.02
6730	NASDAQ	RGEN	Tue, Jan 2, 2018	36.36	37.08	36.05	37.06
6729	NASDAQ	RGEN	Fri, Dec 29, 2017	36.28	36.78	36.17	36.28
6728	NASDAQ	RGEN	Thu, Dec 28, 2017	36.10	36.46	35.66	36.08
6727	NASDAQ	RGEN	Wed, Dec 27, 2017	35.65	36.45	35.49	36.13
6726	NASDAQ	RGEN	Tue, Dec 26, 2017	35.67	35.79	35.38	35.51
6725	NASDAQ	RGEN	Fri, Dec 22, 2017	35.45	36.02	35.14	35.72
6724	NASDAQ	RGEN	Thu, Dec 21, 2017	35.46	35.73	35.06	35.44
6723	NASDAQ	RGEN	Wed, Dec 20, 2017	35.29	35.93	35.23	35.34
6722	NASDAQ	RGEN	Tue, Dec 19, 2017	36.32	36.59	35.31	35.33
6721	NASDAQ	RGEN	Mon, Dec 18, 2017	36.19	36.61	35.95	36.35
6720	NASDAQ	RGEN	Fri, Dec 15, 2017	35.34	36.49	35.13	36.08
6719	NASDAQ	RGEN	Thu, Dec 14, 2017	35.37	35.87	35.18	35.23
6718	NASDAQ	RGEN	Wed, Dec 13, 2017	35.51	35.82	35.19	35.36
6717	NASDAQ	RGEN	Tue, Dec 12, 2017	35.49	35.76	35.21	35.57
6716	NASDAQ	RGEN	Mon, Dec 11, 2017	35.60	36.27	35.10	35.35
6715	NASDAQ	RGEN	Fri, Dec 8, 2017	35.23	36.23	35.23	35.56
6714	NASDAQ	RGEN	Thu, Dec 7, 2017	34.85	35.45	34.50	34.58
6713	NASDAQ	RGEN	Wed, Dec 6, 2017	34.96	35.08	34.56	34.74
6712	NASDAQ	RGEN	Tue, Dec 5, 2017	34.83	37.00	34.83	35.10
6711	NASDAQ	RGEN	Mon, Dec 4, 2017	35.95	35.97	34.30	34.34
6710	NASDAQ	RGEN	Fri, Dec 1, 2017	35.48	35.53	34.21	35.51
6709	NASDAQ	RGEN	Thu, Nov 30, 2017	34.97	35.54	34.59	35.45
6708	NASDAQ	RGEN	Wed, Nov 29, 2017	34.98	35.48	34.88	35.05
6707	NASDAQ	RGEN	Tue, Nov 28, 2017	34.73	35.14	34.49	35.04
6706	NASDAQ	RGEN	Mon, Nov 27, 2017	34.42	34.82	34.42	34.59
6705	NASDAQ	RGEN	Fri, Nov 24, 2017	34.13	34.60	33.86	34.55
6704	NASDAQ	RGEN	Wed, Nov 22, 2017	34.46	34.66	33.69	33.91
6703	NASDAQ	RGEN	Tue, Nov 21, 2017	33.58	34.53	32.97	34.50
6702	NASDAQ	RGEN	Mon, Nov 20, 2017	33.52	33.74	33.12	33.26
6701	NASDAQ	RGEN	Fri, Nov 17, 2017	33.44	33.83	33.07	33.40
6700	NASDAQ	RGEN	Thu, Nov 16, 2017	32.66	34.04	32.64	33.73
6699	NASDAQ	RGEN	Wed, Nov 15, 2017	32.58	33.03	32.08	32.61
6698	NASDAQ	RGEN	Tue, Nov 14, 2017	33.50	33.50	31.96	32.53
6697	NASDAQ	RGEN	Mon, Nov 13, 2017	34.73	34.73	33.28	33.53
6696	NASDAQ	RGEN	Fri, Nov 10, 2017	35.85	36.05	34.08	34.73
6695	NASDAQ	RGEN	Thu, Nov 9, 2017	38.66	38.70	32.05	36.18
6694	NASDAQ	RGEN	Wed, Nov 8, 2017	37.70	38.05	37.25	37.39
6693	NASDAQ	RGEN	Tue, Nov 7, 2017	38.43	38.47	37.40	37.91
6692	NASDAQ	RGEN	Mon, Nov 6, 2017	38.72	39.00	38.23	38.30
6691	NASDAQ	RGEN	Fri, Nov 3, 2017	38.41	39.00	37.95	38.92
6690	NASDAQ	RGEN	Thu, Nov 2, 2017	37.75	38.63	37.40	38.49
6689	NASDAQ	RGEN	Wed, Nov 1, 2017	37.60	37.87	36.68	37.54
6688	NASDAQ	RGEN	Tue, Oct 31, 2017	38.58	38.72	37.14	37.20
6687	NASDAQ	RGEN	Mon, Oct 30, 2017	37.90	38.62	37.16	38.57
6686	NASDAQ	RGEN	Fri, Oct 27, 2017	37.59	38.20	36.88	38.12
6685	NASDAQ	RGEN	Thu, Oct 26, 2017	36.92	37.65	36.06	37.62
6684	NASDAQ	RGEN	Wed, Oct 25, 2017	37.11	37.40	36.66	37.00
6683	NASDAQ	RGEN	Tue, Oct 24, 2017	37.69	38.08	37.08	37.11
6682	NASDAQ	RGEN	Mon, Oct 23, 2017	37.92	38.04	37.34	37.42
6681	NASDAQ	RGEN	Fri, Oct 20, 2017	37.38	38.47	37.18	37.92
6680	NASDAQ	RGEN	Thu, Oct 19, 2017	36.04	37.17	35.66	37.11
6679	NASDAQ	RGEN	Wed, Oct 18, 2017	36.59	36.96	35.92	36.27
6678	NASDAQ	RGEN	Tue, Oct 17, 2017	38.05	38.14	34.91	36.23
6677	NASDAQ	RGEN	Mon, Oct 16, 2017	38.50	38.93	38.14	38.20
6676	NASDAQ	RGEN	Fri, Oct 13, 2017	38.35	38.70	37.93	38.50
6675	NASDAQ	RGEN	Thu, Oct 12, 2017	37.84	38.67	37.25	38.27
6674	NASDAQ	RGEN	Wed, Oct 11, 2017	37.51	38.11	37.13	37.92
6673	NASDAQ	RGEN	Tue, Oct 10, 2017	37.83	37.93	37.21	37.47
6672	NASDAQ	RGEN	Mon, Oct 9, 2017	38.33	38.33	37.48	37.83
6671	NASDAQ	RGEN	Fri, Oct 6, 2017	38.00	38.69	37.99	38.33
6670	NASDAQ	RGEN	Thu, Oct 5, 2017	38.20	38.53	37.90	38.22
6669	NASDAQ	RGEN	Wed, Oct 4, 2017	38.16	38.47	37.69	38.27
6668	NASDAQ	RGEN	Tue, Oct 3, 2017	37.71	38.14	37.29	38.08
6667	NASDAQ	RGEN	Mon, Oct 2, 2017	40.05	40.05	37.43	37.65
6666	NASDAQ	RGEN	Fri, Sep 29, 2017	37.80	38.53	37.73	38.32
6665	NASDAQ	RGEN	Thu, Sep 28, 2017	37.67	37.95	37.00	37.69
6664	NASDAQ	RGEN	Wed, Sep 27, 2017	36.99	38.14	35.73	37.92
6663	NASDAQ	RGEN	Tue, Sep 26, 2017	41.10	41.10	36.19	36.98
6662	NASDAQ	RGEN	Mon, Sep 25, 2017	43.78	44.02	42.96	43.22
6661	NASDAQ	RGEN	Fri, Sep 22, 2017	44.06	44.13	43.65	43.76
6660	NASDAQ	RGEN	Thu, Sep 21, 2017	44.04	44.60	43.50	44.15
6659	NASDAQ	RGEN	Wed, Sep 20, 2017	44.18	44.69	43.75	44.21
6658	NASDAQ	RGEN	Tue, Sep 19, 2017	45.89	45.89	43.99	44.43
6657	NASDAQ	RGEN	Mon, Sep 18, 2017	44.64	46.12	44.38	46.06
6656	NASDAQ	RGEN	Fri, Sep 15, 2017	43.26	44.33	42.91	44.32
6655	NASDAQ	RGEN	Thu, Sep 14, 2017	43.09	43.45	42.70	43.13
6654	NASDAQ	RGEN	Wed, Sep 13, 2017	42.80	43.30	42.53	43.00
6653	NASDAQ	RGEN	Tue, Sep 12, 2017	43.65	43.88	42.84	42.91
6652	NASDAQ	RGEN	Mon, Sep 11, 2017	43.76	44.14	43.24	43.66
6651	NASDAQ	RGEN	Fri, Sep 8, 2017	42.98	43.64	42.98	43.45
6650	NASDAQ	RGEN	Thu, Sep 7, 2017	43.05	43.30	42.58	43.03
6649	NASDAQ	RGEN	Wed, Sep 6, 2017	43.14	43.45	42.51	42.94
6648	NASDAQ	RGEN	Tue, Sep 5, 2017	43.56	43.66	42.34	42.95
6647	NASDAQ	RGEN	Fri, Sep 1, 2017	43.91	43.93	43.24	43.48
6646	NASDAQ	RGEN	Thu, Aug 31, 2017	42.64	43.72	42.64	43.67
6645	NASDAQ	RGEN	Wed, Aug 30, 2017	42.25	42.77	42.25	42.42
6644	NASDAQ	RGEN	Tue, Aug 29, 2017	42.17	42.61	41.91	42.39
6643	NASDAQ	RGEN	Mon, Aug 28, 2017	41.67	42.97	41.41	42.47
6642	NASDAQ	RGEN	Fri, Aug 25, 2017	42.01	42.24	41.12	41.32
6641	NASDAQ	RGEN	Thu, Aug 24, 2017	41.50	41.99	41.13	41.85
6640	NASDAQ	RGEN	Wed, Aug 23, 2017	41.52	41.93	41.18	41.44
6639	NASDAQ	RGEN	Tue, Aug 22, 2017	40.39	42.11	40.03	41.94
6638	NASDAQ	RGEN	Mon, Aug 21, 2017	40.03	40.53	39.99	40.31
6637	NASDAQ	RGEN	Fri, Aug 18, 2017	39.42	40.48	39.34	40.21
6636	NASDAQ	RGEN	Thu, Aug 17, 2017	41.02	41.18	39.69	39.71
6635	NASDAQ	RGEN	Wed, Aug 16, 2017	41.36	41.86	40.80	41.27
6634	NASDAQ	RGEN	Tue, Aug 15, 2017	41.64	41.68	40.96	41.08
6633	NASDAQ	RGEN	Mon, Aug 14, 2017	41.40	41.68	41.07	41.61
6632	NASDAQ	RGEN	Fri, Aug 11, 2017	41.22	41.99	40.72	41.18
6631	NASDAQ	RGEN	Thu, Aug 10, 2017	42.50	42.50	40.67	41.07
6630	NASDAQ	RGEN	Wed, Aug 9, 2017	42.59	43.25	42.25	42.71
6629	NASDAQ	RGEN	Tue, Aug 8, 2017	42.41	43.34	42.36	42.78
6628	NASDAQ	RGEN	Mon, Aug 7, 2017	41.88	42.68	41.59	42.53
6627	NASDAQ	RGEN	Fri, Aug 4, 2017	41.75	41.95	40.29	41.53
6626	NASDAQ	RGEN	Thu, Aug 3, 2017	42.00	43.00	41.13	41.44
6625	NASDAQ	RGEN	Wed, Aug 2, 2017	41.28	41.69	40.33	40.99
6624	NASDAQ	RGEN	Tue, Aug 1, 2017	40.37	41.80	40.23	40.99
6623	NASDAQ	RGEN	Mon, Jul 31, 2017	40.49	40.81	40.12	40.27
6622	NASDAQ	RGEN	Fri, Jul 28, 2017	40.65	41.07	40.30	40.39
6621	NASDAQ	RGEN	Thu, Jul 27, 2017	41.90	42.11	40.60	40.72
6620	NASDAQ	RGEN	Wed, Jul 26, 2017	42.57	42.68	41.39	41.76
6619	NASDAQ	RGEN	Tue, Jul 25, 2017	42.87	42.87	41.99	42.29
6618	NASDAQ	RGEN	Mon, Jul 24, 2017	42.32	42.87	42.27	42.73
6617	NASDAQ	RGEN	Fri, Jul 21, 2017	42.72	42.90	41.82	42.45
6616	NASDAQ	RGEN	Thu, Jul 20, 2017	42.00	42.24	41.67	42.17
6615	NASDAQ	RGEN	Wed, Jul 19, 2017	41.63	42.17	41.43	42.04
6614	NASDAQ	RGEN	Tue, Jul 18, 2017	41.72	41.93	41.14	41.37
6613	NASDAQ	RGEN	Mon, Jul 17, 2017	42.16	42.55	41.59	41.89
6612	NASDAQ	RGEN	Fri, Jul 14, 2017	42.58	42.72	42.18	42.30
6611	NASDAQ	RGEN	Thu, Jul 13, 2017	42.73	42.75	41.90	42.60
6610	NASDAQ	RGEN	Wed, Jul 12, 2017	41.73	42.79	41.01	42.63
6609	NASDAQ	RGEN	Tue, Jul 11, 2017	41.50	41.98	41.12	41.42
6608	NASDAQ	RGEN	Mon, Jul 10, 2017	41.18	41.65	40.59	41.46
6607	NASDAQ	RGEN	Fri, Jul 7, 2017	41.36	42.00	40.75	41.39
6606	NASDAQ	RGEN	Thu, Jul 6, 2017	41.39	41.88	41.00	41.10
6605	NASDAQ	RGEN	Wed, Jul 5, 2017	41.68	42.17	41.18	41.74
6604	NASDAQ	RGEN	Mon, Jul 3, 2017	41.40	41.81	40.98	41.37
6603	NASDAQ	RGEN	Fri, Jun 30, 2017	41.45	41.81	41.16	41.44
6602	NASDAQ	RGEN	Thu, Jun 29, 2017	41.80	42.42	40.97	41.64
6601	NASDAQ	RGEN	Wed, Jun 28, 2017	42.63	43.24	41.45	41.60
6600	NASDAQ	RGEN	Tue, Jun 27, 2017	44.40	45.14	42.62	43.25
6599	NASDAQ	RGEN	Mon, Jun 26, 2017	44.41	46.64	44.03	45.34
6598	NASDAQ	RGEN	Fri, Jun 23, 2017	40.39	46.81	39.27	44.20
6597	NASDAQ	RGEN	Thu, Jun 22, 2017	39.71	40.58	39.60	40.09
6596	NASDAQ	RGEN	Wed, Jun 21, 2017	39.30	40.27	39.23	39.84
6595	NASDAQ	RGEN	Tue, Jun 20, 2017	39.18	40.17	39.02	39.15
6594	NASDAQ	RGEN	Mon, Jun 19, 2017	38.39	39.51	37.98	39.26
6593	NASDAQ	RGEN	Fri, Jun 16, 2017	38.11	38.80	37.88	38.23
6592	NASDAQ	RGEN	Thu, Jun 15, 2017	38.45	38.65	37.99	38.53
6591	NASDAQ	RGEN	Wed, Jun 14, 2017	38.08	39.23	38.08	38.99
6590	NASDAQ	RGEN	Tue, Jun 13, 2017	38.14	38.36	37.40	38.01
6589	NASDAQ	RGEN	Mon, Jun 12, 2017	39.28	39.28	37.43	37.86
6588	NASDAQ	RGEN	Fri, Jun 9, 2017	39.24	39.91	38.97	39.23
6587	NASDAQ	RGEN	Thu, Jun 8, 2017	39.06	39.81	38.97	39.34
6586	NASDAQ	RGEN	Wed, Jun 7, 2017	39.06	39.69	38.34	39.06
6585	NASDAQ	RGEN	Tue, Jun 6, 2017	39.65	40.06	38.52	38.88
6584	NASDAQ	RGEN	Mon, Jun 5, 2017	40.05	40.48	39.68	39.75
6583	NASDAQ	RGEN	Fri, Jun 2, 2017	39.36	40.31	39.36	39.98
6582	NASDAQ	RGEN	Thu, Jun 1, 2017	39.51	39.78	38.89	39.36
6581	NASDAQ	RGEN	Wed, May 31, 2017	39.54	39.67	38.55	39.24
6580	NASDAQ	RGEN	Tue, May 30, 2017	39.19	39.51	39.04	39.28
6579	NASDAQ	RGEN	Fri, May 26, 2017	38.86	39.46	38.31	39.26
6578	NASDAQ	RGEN	Thu, May 25, 2017	38.95	38.95	38.33	38.86
6577	NASDAQ	RGEN	Wed, May 24, 2017	38.75	39.37	38.56	38.90
6576	NASDAQ	RGEN	Tue, May 23, 2017	39.39	39.46	38.50	38.62
6575	NASDAQ	RGEN	Mon, May 22, 2017	38.41	39.18	38.15	39.16
6574	NASDAQ	RGEN	Fri, May 19, 2017	38.62	39.49	38.12	38.31
6573	NASDAQ	RGEN	Thu, May 18, 2017	39.39	39.84	38.33	38.76
6572	NASDAQ	RGEN	Wed, May 17, 2017	39.13	39.96	39.05	39.39
6571	NASDAQ	RGEN	Tue, May 16, 2017	38.45	39.74	38.33	39.72
6570	NASDAQ	RGEN	Mon, May 15, 2017	39.06	39.23	38.37	38.45
6569	NASDAQ	RGEN	Fri, May 12, 2017	38.56	38.97	38.36	38.84
6568	NASDAQ	RGEN	Thu, May 11, 2017	38.35	38.78	37.84	38.62
6567	NASDAQ	RGEN	Wed, May 10, 2017	38.09	38.48	37.73	38.36
6566	NASDAQ	RGEN	Tue, May 9, 2017	37.71	38.09	37.08	38.06
6565	NASDAQ	RGEN	Mon, May 8, 2017	37.68	38.27	37.43	37.71
6564	NASDAQ	RGEN	Fri, May 5, 2017	38.25	38.61	37.57	37.67
6563	NASDAQ	RGEN	Thu, May 4, 2017	36.30	38.11	35.53	38.01
6562	NASDAQ	RGEN	Wed, May 3, 2017	36.04	36.32	35.75	35.80
6561	NASDAQ	RGEN	Tue, May 2, 2017	37.26	37.29	36.12	36.29
6560	NASDAQ	RGEN	Mon, May 1, 2017	36.79	37.40	36.43	37.26
6559	NASDAQ	RGEN	Fri, Apr 28, 2017	36.96	37.59	36.13	36.79
6558	NASDAQ	RGEN	Thu, Apr 27, 2017	35.81	37.29	35.78	36.89
6557	NASDAQ	RGEN	Wed, Apr 26, 2017	34.63	35.85	34.63	35.79
6556	NASDAQ	RGEN	Tue, Apr 25, 2017	35.30	35.69	34.60	34.63
6555	NASDAQ	RGEN	Mon, Apr 24, 2017	35.33	35.73	35.04	35.11
6554	NASDAQ	RGEN	Fri, Apr 21, 2017	35.78	35.78	34.71	35.06
6553	NASDAQ	RGEN	Thu, Apr 20, 2017	36.03	36.10	35.32	35.84
6552	NASDAQ	RGEN	Wed, Apr 19, 2017	35.79	36.02	35.42	35.89
6551	NASDAQ	RGEN	Tue, Apr 18, 2017	35.59	35.80	35.29	35.67
6550	NASDAQ	RGEN	Mon, Apr 17, 2017	35.51	35.73	35.13	35.64
6549	NASDAQ	RGEN	Thu, Apr 13, 2017	35.08	35.75	34.92	35.35
6548	NASDAQ	RGEN	Wed, Apr 12, 2017	34.78	35.35	34.19	35.14
6547	NASDAQ	RGEN	Tue, Apr 11, 2017	34.30	34.76	34.24	34.74
6546	NASDAQ	RGEN	Mon, Apr 10, 2017	34.25	34.71	34.12	34.47
6545	NASDAQ	RGEN	Fri, Apr 7, 2017	33.72	34.35	33.40	34.29
6544	NASDAQ	RGEN	Thu, Apr 6, 2017	33.77	33.85	32.73	33.81
6543	NASDAQ	RGEN	Wed, Apr 5, 2017	33.76	34.22	33.40	33.64
6542	NASDAQ	RGEN	Tue, Apr 4, 2017	33.81	35.47	33.68	33.88
6541	NASDAQ	RGEN	Mon, Apr 3, 2017	35.22	35.23	33.82	33.83
6540	NASDAQ	RGEN	Fri, Mar 31, 2017	35.00	35.32	34.44	35.20
6539	NASDAQ	RGEN	Thu, Mar 30, 2017	35.16	35.46	34.73	35.07
6538	NASDAQ	RGEN	Wed, Mar 29, 2017	34.79	35.57	34.65	35.10
6537	NASDAQ	RGEN	Tue, Mar 28, 2017	34.54	35.00	34.28	34.75
6536	NASDAQ	RGEN	Mon, Mar 27, 2017	34.16	34.82	33.38	34.67
6535	NASDAQ	RGEN	Fri, Mar 24, 2017	34.80	34.91	34.14	34.64
6534	NASDAQ	RGEN	Thu, Mar 23, 2017	34.00	35.17	33.42	34.71
6533	NASDAQ	RGEN	Wed, Mar 22, 2017	33.86	34.44	33.56	34.06
6532	NASDAQ	RGEN	Tue, Mar 21, 2017	35.03	35.03	33.81	33.87
6531	NASDAQ	RGEN	Mon, Mar 20, 2017	34.92	35.61	34.46	34.97
6530	NASDAQ	RGEN	Fri, Mar 17, 2017	33.63	35.36	33.00	34.93
6529	NASDAQ	RGEN	Thu, Mar 16, 2017	33.70	33.79	33.36	33.75
6528	NASDAQ	RGEN	Wed, Mar 15, 2017	33.08	33.81	32.90	33.69
6527	NASDAQ	RGEN	Tue, Mar 14, 2017	32.52	33.07	32.36	33.00
6526	NASDAQ	RGEN	Mon, Mar 13, 2017	32.23	32.66	31.87	32.61
6525	NASDAQ	RGEN	Fri, Mar 10, 2017	32.23	32.37	31.92	32.24
6524	NASDAQ	RGEN	Thu, Mar 9, 2017	31.82	32.14	31.63	32.02
6523	NASDAQ	RGEN	Wed, Mar 8, 2017	31.10	31.98	31.06	31.67
6522	NASDAQ	RGEN	Tue, Mar 7, 2017	30.94	31.87	30.70	30.97
6521	NASDAQ	RGEN	Mon, Mar 6, 2017	31.55	31.80	31.23	31.23
6520	NASDAQ	RGEN	Fri, Mar 3, 2017	31.94	32.18	31.39	31.66
6519	NASDAQ	RGEN	Thu, Mar 2, 2017	31.84	32.27	31.59	31.85
6518	NASDAQ	RGEN	Wed, Mar 1, 2017	32.06	32.77	31.79	32.03
6517	NASDAQ	RGEN	Tue, Feb 28, 2017	32.35	32.80	30.84	31.51
6516	NASDAQ	RGEN	Mon, Feb 27, 2017	32.08	32.55	31.84	32.43
6515	NASDAQ	RGEN	Fri, Feb 24, 2017	32.01	32.32	31.41	32.13
6514	NASDAQ	RGEN	Thu, Feb 23, 2017	32.45	32.66	31.67	32.40
6513	NASDAQ	RGEN	Wed, Feb 22, 2017	30.75	32.42	30.75	32.32
6512	NASDAQ	RGEN	Tue, Feb 21, 2017	31.17	31.17	30.26	30.48
6511	NASDAQ	RGEN	Fri, Feb 17, 2017	30.92	31.15	30.53	31.02
6510	NASDAQ	RGEN	Thu, Feb 16, 2017	30.80	30.93	30.44	30.89
6509	NASDAQ	RGEN	Wed, Feb 15, 2017	30.32	30.86	29.98	30.81
6508	NASDAQ	RGEN	Tue, Feb 14, 2017	29.92	30.41	29.92	30.35
6507	NASDAQ	RGEN	Mon, Feb 13, 2017	30.54	30.55	29.94	30.11
6506	NASDAQ	RGEN	Fri, Feb 10, 2017	30.24	30.38	29.86	30.07
6505	NASDAQ	RGEN	Thu, Feb 9, 2017	29.09	30.32	29.09	30.27
6504	NASDAQ	RGEN	Wed, Feb 8, 2017	29.11	29.38	28.88	29.09
6503	NASDAQ	RGEN	Tue, Feb 7, 2017	29.12	29.47	28.92	29.24
6502	NASDAQ	RGEN	Mon, Feb 6, 2017	29.57	29.59	29.01	29.11
6501	NASDAQ	RGEN	Fri, Feb 3, 2017	29.70	29.87	29.50	29.69
6500	NASDAQ	RGEN	Thu, Feb 2, 2017	29.51	29.94	29.30	29.48
6499	NASDAQ	RGEN	Wed, Feb 1, 2017	30.14	30.28	29.33	29.72
6498	NASDAQ	RGEN	Tue, Jan 31, 2017	28.69	30.14	28.69	30.04
6497	NASDAQ	RGEN	Mon, Jan 30, 2017	28.94	29.31	28.61	28.90
6496	NASDAQ	RGEN	Fri, Jan 27, 2017	28.99	29.42	28.83	29.08
6495	NASDAQ	RGEN	Thu, Jan 26, 2017	28.85	29.24	28.65	29.02
6494	NASDAQ	RGEN	Wed, Jan 25, 2017	29.99	30.04	28.48	28.82
6493	NASDAQ	RGEN	Tue, Jan 24, 2017	29.57	29.82	28.53	29.78
6492	NASDAQ	RGEN	Mon, Jan 23, 2017	30.31	30.82	29.33	29.53
6491	NASDAQ	RGEN	Fri, Jan 20, 2017	30.35	30.59	29.97	30.52
6490	NASDAQ	RGEN	Thu, Jan 19, 2017	30.56	30.56	29.90	30.31
6489	NASDAQ	RGEN	Wed, Jan 18, 2017	29.91	30.60	29.61	30.56
6488	NASDAQ	RGEN	Tue, Jan 17, 2017	30.74	31.81	29.59	29.71
6487	NASDAQ	RGEN	Fri, Jan 13, 2017	31.15	31.65	30.80	30.93
6486	NASDAQ	RGEN	Thu, Jan 12, 2017	30.71	31.35	30.44	31.10
6485	NASDAQ	RGEN	Wed, Jan 11, 2017	32.11	32.48	30.38	30.94
6484	NASDAQ	RGEN	Tue, Jan 10, 2017	32.30	32.76	31.83	32.19
6483	NASDAQ	RGEN	Mon, Jan 9, 2017	33.22	33.22	32.30	32.34
6482	NASDAQ	RGEN	Fri, Jan 6, 2017	32.81	33.71	32.59	33.10
6481	NASDAQ	RGEN	Thu, Jan 5, 2017	32.47	33.25	31.87	33.11
6480	NASDAQ	RGEN	Wed, Jan 4, 2017	31.23	32.44	31.02	32.30
6479	NASDAQ	RGEN	Tue, Jan 3, 2017	30.80	31.52	30.71	31.15
6478	NASDAQ	RGEN	Fri, Dec 30, 2016	31.31	31.58	30.62	30.82
6477	NASDAQ	RGEN	Thu, Dec 29, 2016	31.57	32.19	31.34	31.51
6476	NASDAQ	RGEN	Wed, Dec 28, 2016	32.18	32.27	31.42	31.53
6475	NASDAQ	RGEN	Tue, Dec 27, 2016	32.66	33.34	32.02	32.06
6474	NASDAQ	RGEN	Fri, Dec 23, 2016	31.93	32.54	31.74	32.45
6473	NASDAQ	RGEN	Thu, Dec 22, 2016	32.47	32.63	31.79	31.85
6472	NASDAQ	RGEN	Wed, Dec 21, 2016	32.89	32.94	32.21	32.52
6471	NASDAQ	RGEN	Tue, Dec 20, 2016	32.57	32.90	32.40	32.81
6470	NASDAQ	RGEN	Mon, Dec 19, 2016	32.47	33.20	32.06	32.19
6469	NASDAQ	RGEN	Fri, Dec 16, 2016	33.64	34.03	32.27	32.39
6468	NASDAQ	RGEN	Thu, Dec 15, 2016	33.26	33.58	32.84	33.53
6467	NASDAQ	RGEN	Wed, Dec 14, 2016	32.62	33.09	32.23	33.05
6466	NASDAQ	RGEN	Tue, Dec 13, 2016	32.09	33.02	32.07	32.59
6465	NASDAQ	RGEN	Mon, Dec 12, 2016	31.46	31.97	31.11	31.90
6464	NASDAQ	RGEN	Fri, Dec 9, 2016	31.99	32.24	31.34	31.54
6463	NASDAQ	RGEN	Thu, Dec 8, 2016	31.20	31.76	30.66	31.72
6462	NASDAQ	RGEN	Wed, Dec 7, 2016	32.08	32.66	30.48	31.27
6461	NASDAQ	RGEN	Tue, Dec 6, 2016	32.21	32.77	31.61	32.47
6460	NASDAQ	RGEN	Mon, Dec 5, 2016	31.49	32.31	31.03	32.25
6459	NASDAQ	RGEN	Fri, Dec 2, 2016	30.92	31.56	30.81	31.05
6458	NASDAQ	RGEN	Thu, Dec 1, 2016	32.32	32.50	30.86	30.91
6457	NASDAQ	RGEN	Wed, Nov 30, 2016	33.69	33.94	31.85	32.20
6456	NASDAQ	RGEN	Tue, Nov 29, 2016	33.12	33.79	32.86	33.42
6455	NASDAQ	RGEN	Mon, Nov 28, 2016	33.57	33.57	32.77	33.00
6454	NASDAQ	RGEN	Fri, Nov 25, 2016	34.00	34.02	33.62	33.86
6453	NASDAQ	RGEN	Wed, Nov 23, 2016	31.74	34.06	31.44	33.98
6452	NASDAQ	RGEN	Tue, Nov 22, 2016	32.51	32.93	31.81	32.15
6451	NASDAQ	RGEN	Mon, Nov 21, 2016	32.96	33.32	32.07	32.50
6450	NASDAQ	RGEN	Fri, Nov 18, 2016	33.06	33.19	32.30	32.96
6449	NASDAQ	RGEN	Thu, Nov 17, 2016	32.22	33.06	31.90	33.04
6448	NASDAQ	RGEN	Wed, Nov 16, 2016	32.85	33.06	31.93	32.03
6447	NASDAQ	RGEN	Tue, Nov 15, 2016	33.01	33.29	32.29	33.11
6446	NASDAQ	RGEN	Mon, Nov 14, 2016	32.57	33.13	31.82	33.05
6445	NASDAQ	RGEN	Fri, Nov 11, 2016	31.35	32.40	30.61	32.29
6444	NASDAQ	RGEN	Thu, Nov 10, 2016	31.20	32.22	30.10	31.41
6443	NASDAQ	RGEN	Wed, Nov 9, 2016	29.40	31.04	29.02	30.91
6442	NASDAQ	RGEN	Tue, Nov 8, 2016	27.27	28.12	27.11	27.93
6441	NASDAQ	RGEN	Mon, Nov 7, 2016	27.66	27.66	26.61	27.48
6440	NASDAQ	RGEN	Fri, Nov 4, 2016	26.43	27.49	26.19	27.07
6439	NASDAQ	RGEN	Thu, Nov 3, 2016	29.85	29.94	26.16	26.64
6438	NASDAQ	RGEN	Wed, Nov 2, 2016	28.52	28.61	27.91	28.24
6437	NASDAQ	RGEN	Tue, Nov 1, 2016	28.58	28.80	27.92	28.57
6436	NASDAQ	RGEN	Mon, Oct 31, 2016	28.62	28.85	28.24	28.57
6435	NASDAQ	RGEN	Fri, Oct 28, 2016	28.52	28.77	27.59	28.58
6434	NASDAQ	RGEN	Thu, Oct 27, 2016	29.04	29.25	28.57	28.64
6433	NASDAQ	RGEN	Wed, Oct 26, 2016	28.79	28.94	28.46	28.82
6432	NASDAQ	RGEN	Tue, Oct 25, 2016	29.20	29.41	28.66	28.73
6431	NASDAQ	RGEN	Mon, Oct 24, 2016	29.37	29.68	28.98	29.27
6430	NASDAQ	RGEN	Fri, Oct 21, 2016	28.87	29.32	28.77	29.25
6429	NASDAQ	RGEN	Thu, Oct 20, 2016	28.38	29.40	28.12	29.15
6428	NASDAQ	RGEN	Wed, Oct 19, 2016	29.16	29.16	28.25	28.40
6427	NASDAQ	RGEN	Tue, Oct 18, 2016	29.15	29.41	28.90	29.21
6426	NASDAQ	RGEN	Mon, Oct 17, 2016	29.29	29.42	28.81	28.83
6425	NASDAQ	RGEN	Fri, Oct 14, 2016	29.75	29.90	29.27	29.32
6424	NASDAQ	RGEN	Thu, Oct 13, 2016	29.59	30.16	29.59	29.69
6423	NASDAQ	RGEN	Wed, Oct 12, 2016	30.41	30.57	29.79	29.90
6422	NASDAQ	RGEN	Tue, Oct 11, 2016	31.31	31.74	30.19	30.31
6421	NASDAQ	RGEN	Mon, Oct 10, 2016	31.22	31.72	31.22	31.64
6420	NASDAQ	RGEN	Fri, Oct 7, 2016	30.19	31.07	30.11	30.98
6419	NASDAQ	RGEN	Thu, Oct 6, 2016	30.10	30.30	29.84	30.24
6418	NASDAQ	RGEN	Wed, Oct 5, 2016	30.35	30.71	30.00	30.29
6417	NASDAQ	RGEN	Tue, Oct 4, 2016	30.46	30.64	29.96	30.14
6416	NASDAQ	RGEN	Mon, Oct 3, 2016	30.00	30.43	29.75	30.30
6415	NASDAQ	RGEN	Fri, Sep 30, 2016	29.80	30.60	29.31	30.19
6414	NASDAQ	RGEN	Thu, Sep 29, 2016	31.36	31.40	29.50	29.54
6413	NASDAQ	RGEN	Wed, Sep 28, 2016	31.62	31.88	31.03	31.41
6412	NASDAQ	RGEN	Tue, Sep 27, 2016	31.05	31.74	30.84	31.71
6411	NASDAQ	RGEN	Mon, Sep 26, 2016	31.99	31.99	30.76	31.01
6410	NASDAQ	RGEN	Fri, Sep 23, 2016	32.47	32.78	32.06	32.11
6409	NASDAQ	RGEN	Thu, Sep 22, 2016	33.48	33.48	32.11	32.80
6408	NASDAQ	RGEN	Wed, Sep 21, 2016	33.55	33.79	32.72	33.42
6407	NASDAQ	RGEN	Tue, Sep 20, 2016	33.54	33.55	32.58	33.32
6406	NASDAQ	RGEN	Mon, Sep 19, 2016	33.30	33.39	32.92	33.24
6405	NASDAQ	RGEN	Fri, Sep 16, 2016	33.03	33.51	32.65	33.20
6404	NASDAQ	RGEN	Thu, Sep 15, 2016	32.54	33.06	31.95	33.06
6403	NASDAQ	RGEN	Wed, Sep 14, 2016	32.26	33.29	32.24	32.83
6402	NASDAQ	RGEN	Tue, Sep 13, 2016	32.44	32.44	31.92	32.12
6401	NASDAQ	RGEN	Mon, Sep 12, 2016	32.03	32.80	32.01	32.75
6400	NASDAQ	RGEN	Fri, Sep 9, 2016	32.86	33.31	32.18	32.19
6399	NASDAQ	RGEN	Thu, Sep 8, 2016	33.25	33.40	32.74	33.26
6398	NASDAQ	RGEN	Wed, Sep 7, 2016	31.62	33.39	31.62	33.38
6397	NASDAQ	RGEN	Tue, Sep 6, 2016	31.44	31.75	31.23	31.61
6396	NASDAQ	RGEN	Fri, Sep 2, 2016	31.20	31.41	30.83	31.41
6395	NASDAQ	RGEN	Thu, Sep 1, 2016	31.04	31.21	30.78	31.04
6394	NASDAQ	RGEN	Wed, Aug 31, 2016	30.92	31.40	30.61	30.99
6393	NASDAQ	RGEN	Tue, Aug 30, 2016	31.17	31.48	30.78	30.89
6392	NASDAQ	RGEN	Mon, Aug 29, 2016	31.35	32.20	30.61	31.14
6391	NASDAQ	RGEN	Fri, Aug 26, 2016	30.94	31.57	30.00	31.35
6390	NASDAQ	RGEN	Thu, Aug 25, 2016	31.07	31.75	30.39	31.01
6389	NASDAQ	RGEN	Wed, Aug 24, 2016	31.56	32.16	30.77	31.11
6388	NASDAQ	RGEN	Tue, Aug 23, 2016	31.85	31.98	31.56	31.68
6387	NASDAQ	RGEN	Mon, Aug 22, 2016	31.53	31.91	31.42	31.78
6386	NASDAQ	RGEN	Fri, Aug 19, 2016	31.35	31.54	31.15	31.46
6385	NASDAQ	RGEN	Thu, Aug 18, 2016	31.64	31.69	31.00	31.45
6384	NASDAQ	RGEN	Wed, Aug 17, 2016	31.39	31.74	31.09	31.59
6383	NASDAQ	RGEN	Tue, Aug 16, 2016	31.06	31.65	30.85	31.37
6382	NASDAQ	RGEN	Mon, Aug 15, 2016	31.24	31.48	30.96	31.20
6381	NASDAQ	RGEN	Fri, Aug 12, 2016	30.62	31.25	30.48	31.13
6380	NASDAQ	RGEN	Thu, Aug 11, 2016	29.59	30.81	29.15	30.63
6379	NASDAQ	RGEN	Wed, Aug 10, 2016	29.88	29.88	29.21	29.49
6378	NASDAQ	RGEN	Tue, Aug 9, 2016	30.05	30.44	29.79	29.90
6377	NASDAQ	RGEN	Mon, Aug 8, 2016	30.03	30.32	28.95	30.00
6376	NASDAQ	RGEN	Fri, Aug 5, 2016	29.97	30.41	29.79	30.07
6375	NASDAQ	RGEN	Thu, Aug 4, 2016	30.85	31.25	29.02	29.95
6374	NASDAQ	RGEN	Wed, Aug 3, 2016	29.69	30.29	29.26	30.24
6373	NASDAQ	RGEN	Tue, Aug 2, 2016	29.81	30.06	29.33	29.70
6372	NASDAQ	RGEN	Mon, Aug 1, 2016	28.59	30.00	28.59	29.87
6371	NASDAQ	RGEN	Fri, Jul 29, 2016	27.86	29.03	27.78	28.60
6370	NASDAQ	RGEN	Thu, Jul 28, 2016	28.18	28.31	27.69	27.85
6369	NASDAQ	RGEN	Wed, Jul 27, 2016	27.53	28.33	27.50	28.31
6368	NASDAQ	RGEN	Tue, Jul 26, 2016	26.87	27.68	26.58	27.48
6367	NASDAQ	RGEN	Mon, Jul 25, 2016	27.49	27.82	26.94	26.99
6366	NASDAQ	RGEN	Fri, Jul 22, 2016	27.26	27.69	27.14	27.50
6365	NASDAQ	RGEN	Thu, Jul 21, 2016	27.11	27.59	27.10	27.32
6364	NASDAQ	RGEN	Wed, Jul 20, 2016	26.27	27.12	26.23	27.02
6363	NASDAQ	RGEN	Tue, Jul 19, 2016	26.95	26.95	25.93	26.06
6362	NASDAQ	RGEN	Mon, Jul 18, 2016	27.03	27.31	26.59	26.98
6361	NASDAQ	RGEN	Fri, Jul 15, 2016	26.92	27.22	26.83	27.06
6360	NASDAQ	RGEN	Thu, Jul 14, 2016	26.84	27.00	26.45	26.66
6359	NASDAQ	RGEN	Wed, Jul 13, 2016	27.61	27.75	26.48	26.56
6358	NASDAQ	RGEN	Tue, Jul 12, 2016	28.29	28.29	27.22	27.46
6357	NASDAQ	RGEN	Mon, Jul 11, 2016	27.81	28.43	27.76	27.95
6356	NASDAQ	RGEN	Fri, Jul 8, 2016	27.41	27.75	27.21	27.75
6355	NASDAQ	RGEN	Thu, Jul 7, 2016	27.85	27.86	26.68	27.27
6354	NASDAQ	RGEN	Wed, Jul 6, 2016	27.02	27.77	26.74	27.73
6353	NASDAQ	RGEN	Tue, Jul 5, 2016	27.74	27.90	27.06	27.22
6352	NASDAQ	RGEN	Fri, Jul 1, 2016	27.42	28.00	26.64	27.97
6351	NASDAQ	RGEN	Thu, Jun 30, 2016	26.70	27.36	25.96	27.36
6350	NASDAQ	RGEN	Wed, Jun 29, 2016	25.12	27.13	24.86	26.63
6349	NASDAQ	RGEN	Tue, Jun 28, 2016	23.86	24.96	23.64	24.92
6348	NASDAQ	RGEN	Mon, Jun 27, 2016	23.37	23.86	23.31	23.46
6347	NASDAQ	RGEN	Fri, Jun 24, 2016	22.76	23.88	22.45	23.67
6346	NASDAQ	RGEN	Thu, Jun 23, 2016	23.51	23.85	23.26	23.84
6345	NASDAQ	RGEN	Wed, Jun 22, 2016	22.50	23.79	22.46	23.25
6344	NASDAQ	RGEN	Tue, Jun 21, 2016	22.59	22.59	21.95	22.52
6343	NASDAQ	RGEN	Mon, Jun 20, 2016	21.45	22.98	21.45	22.47
6342	NASDAQ	RGEN	Fri, Jun 17, 2016	22.39	22.42	21.11	21.16
6341	NASDAQ	RGEN	Thu, Jun 16, 2016	22.19	22.46	21.71	22.44
6340	NASDAQ	RGEN	Wed, Jun 15, 2016	22.23	22.55	22.02	22.35
6339	NASDAQ	RGEN	Tue, Jun 14, 2016	22.49	22.66	21.79	22.09
6338	NASDAQ	RGEN	Mon, Jun 13, 2016	23.12	23.24	22.41	22.50
6337	NASDAQ	RGEN	Fri, Jun 10, 2016	23.46	23.85	23.00	23.26
6336	NASDAQ	RGEN	Thu, Jun 9, 2016	24.58	24.92	23.67	23.75
6335	NASDAQ	RGEN	Wed, Jun 8, 2016	24.62	24.89	24.05	24.75
6334	NASDAQ	RGEN	Tue, Jun 7, 2016	25.00	25.00	24.28	24.54
6333	NASDAQ	RGEN	Mon, Jun 6, 2016	24.76	25.30	24.36	25.11
6332	NASDAQ	RGEN	Fri, Jun 3, 2016	25.00	25.45	24.26	24.82
6331	NASDAQ	RGEN	Thu, Jun 2, 2016	24.07	25.06	24.07	25.06
6330	NASDAQ	RGEN	Wed, Jun 1, 2016	23.94	24.31	23.68	24.16
6329	NASDAQ	RGEN	Tue, May 31, 2016	24.43	24.68	23.69	23.96
6328	NASDAQ	RGEN	Fri, May 27, 2016	23.61	24.28	23.33	24.24
6327	NASDAQ	RGEN	Thu, May 26, 2016	24.55	24.55	23.66	23.67
6326	NASDAQ	RGEN	Wed, May 25, 2016	24.21	24.80	24.12	24.61
6325	NASDAQ	RGEN	Tue, May 24, 2016	23.63	24.37	23.49	24.12
6324	NASDAQ	RGEN	Mon, May 23, 2016	24.39	24.73	23.31	23.50
6323	NASDAQ	RGEN	Fri, May 20, 2016	24.07	24.45	23.82	24.39
6322	NASDAQ	RGEN	Thu, May 19, 2016	24.77	24.77	23.31	23.95
6321	NASDAQ	RGEN	Wed, May 18, 2016	25.29	26.36	25.10	26.18
6320	NASDAQ	RGEN	Tue, May 17, 2016	26.14	26.45	25.23	25.36
6319	NASDAQ	RGEN	Mon, May 16, 2016	26.00	26.52	26.00	26.33
6318	NASDAQ	RGEN	Fri, May 13, 2016	26.31	26.70	26.03	26.19
6317	NASDAQ	RGEN	Thu, May 12, 2016	26.22	26.54	25.46	26.31
6316	NASDAQ	RGEN	Wed, May 11, 2016	26.84	27.09	26.06	26.12
6315	NASDAQ	RGEN	Tue, May 10, 2016	27.20	27.38	26.29	26.86
6314	NASDAQ	RGEN	Mon, May 9, 2016	26.18	27.46	26.18	26.95
6313	NASDAQ	RGEN	Fri, May 6, 2016	25.91	26.65	25.43	26.25
6312	NASDAQ	RGEN	Thu, May 5, 2016	26.25	26.76	24.70	25.92
6311	NASDAQ	RGEN	Wed, May 4, 2016	26.65	27.29	25.64	25.71
6310	NASDAQ	RGEN	Tue, May 3, 2016	27.07	27.67	26.63	26.74
6309	NASDAQ	RGEN	Mon, May 2, 2016	26.64	27.47	26.39	27.38
6308	NASDAQ	RGEN	Fri, Apr 29, 2016	26.74	27.08	26.21	26.64
6307	NASDAQ	RGEN	Thu, Apr 28, 2016	26.81	27.77	26.33	26.97
6306	NASDAQ	RGEN	Wed, Apr 27, 2016	26.88	27.27	26.10	26.99
6305	NASDAQ	RGEN	Tue, Apr 26, 2016	27.30	27.31	26.01	27.00
6304	NASDAQ	RGEN	Mon, Apr 25, 2016	27.95	28.24	27.04	27.18
6303	NASDAQ	RGEN	Fri, Apr 22, 2016	27.79	28.18	27.30	27.99
6302	NASDAQ	RGEN	Thu, Apr 21, 2016	27.23	28.12	27.16	27.83
6301	NASDAQ	RGEN	Wed, Apr 20, 2016	27.37	27.98	27.01	27.26
6300	NASDAQ	RGEN	Tue, Apr 19, 2016	28.16	28.19	26.95	27.27
6299	NASDAQ	RGEN	Mon, Apr 18, 2016	27.76	28.32	27.67	28.22
6298	NASDAQ	RGEN	Fri, Apr 15, 2016	28.27	28.78	27.75	28.01
6297	NASDAQ	RGEN	Thu, Apr 14, 2016	28.72	28.97	28.20	28.44
6296	NASDAQ	RGEN	Wed, Apr 13, 2016	27.71	28.92	27.36	28.84
6295	NASDAQ	RGEN	Tue, Apr 12, 2016	27.11	27.95	27.03	27.42
6294	NASDAQ	RGEN	Mon, Apr 11, 2016	27.75	28.11	27.11	27.20
6293	NASDAQ	RGEN	Fri, Apr 8, 2016	27.51	27.78	26.92	27.70
6292	NASDAQ	RGEN	Thu, Apr 7, 2016	28.35	28.83	26.93	27.22
6291	NASDAQ	RGEN	Wed, Apr 6, 2016	26.99	28.72	26.99	28.63
6290	NASDAQ	RGEN	Tue, Apr 5, 2016	26.89	26.89	26.89	27.03
6289	NASDAQ	RGEN	Mon, Apr 4, 2016	27.26	27.57	26.81	26.89
6288	NASDAQ	RGEN	Fri, Apr 1, 2016	26.62	27.18	26.24	26.92
6287	NASDAQ	RGEN	Thu, Mar 31, 2016	27.12	27.66	26.67	26.77
6286	NASDAQ	RGEN	Wed, Mar 30, 2016	24.93	26.96	24.74	26.77
6285	NASDAQ	RGEN	Tue, Mar 29, 2016	24.72	24.80	24.03	24.72
6284	NASDAQ	RGEN	Mon, Mar 28, 2016	26.27	26.40	25.22	25.35
6283	NASDAQ	RGEN	Thu, Mar 24, 2016	25.29	25.29	25.29	26.13
6282	NASDAQ	RGEN	Wed, Mar 23, 2016	25.36	25.97	24.99	25.29
6281	NASDAQ	RGEN	Tue, Mar 22, 2016	24.32	25.66	24.32	25.50
6280	NASDAQ	RGEN	Mon, Mar 21, 2016	24.09	24.80	23.94	24.35
6279	NASDAQ	RGEN	Fri, Mar 18, 2016	24.69	24.76	23.67	24.08
6278	NASDAQ	RGEN	Thu, Mar 17, 2016	25.25	25.57	24.13	24.55
6277	NASDAQ	RGEN	Wed, Mar 16, 2016	25.00	25.83	24.88	25.45
6276	NASDAQ	RGEN	Tue, Mar 15, 2016	26.33	26.33	26.33	25.01
6275	NASDAQ	RGEN	Mon, Mar 14, 2016	27.25	28.50	25.97	26.33
6274	NASDAQ	RGEN	Fri, Mar 11, 2016	26.60	27.85	26.40	27.37
6273	NASDAQ	RGEN	Thu, Mar 10, 2016	26.89	27.47	26.20	26.62
6272	NASDAQ	RGEN	Wed, Mar 9, 2016	26.09	26.09	26.09	26.62
6271	NASDAQ	RGEN	Tue, Mar 8, 2016	27.06	27.33	25.98	27.19
6270	NASDAQ	RGEN	Mon, Mar 7, 2016	26.66	27.59	26.32	27.19
6269	NASDAQ	RGEN	Fri, Mar 4, 2016	27.10	27.10	27.10	26.82
6268	NASDAQ	RGEN	Thu, Mar 3, 2016	26.90	26.90	26.90	27.10
6267	NASDAQ	RGEN	Wed, Mar 2, 2016	27.13	27.46	26.24	27.24
6266	NASDAQ	RGEN	Tue, Mar 1, 2016	25.73	25.73	25.73	27.24
6265	NASDAQ	RGEN	Mon, Feb 29, 2016	25.89	26.38	25.21	26.05
6264	NASDAQ	RGEN	Fri, Feb 26, 2016	25.78	25.78	25.78	26.05
6263	NASDAQ	RGEN	Thu, Feb 25, 2016	25.50	25.92	24.38	25.78
6262	NASDAQ	RGEN	Wed, Feb 24, 2016	24.90	25.77	24.35	25.44
6261	NASDAQ	RGEN	Tue, Feb 23, 2016	26.01	26.40	25.17	25.19
6260	NASDAQ	RGEN	Mon, Feb 22, 2016	25.83	26.45	25.11	26.19
6259	NASDAQ	RGEN	Fri, Feb 19, 2016	24.19	24.94	23.91	24.77
6258	NASDAQ	RGEN	Thu, Feb 18, 2016	24.06	24.57	23.64	24.30
6257	NASDAQ	RGEN	Wed, Feb 17, 2016	23.29	24.56	23.00	24.01
6256	NASDAQ	RGEN	Tue, Feb 16, 2016	23.20	23.60	22.81	23.14
6255	NASDAQ	RGEN	Fri, Feb 12, 2016	22.22	23.03	21.40	22.97
6254	NASDAQ	RGEN	Thu, Feb 11, 2016	21.50	22.05	21.07	21.73
6253	NASDAQ	RGEN	Wed, Feb 10, 2016	21.50	22.64	21.27	21.98
6252	NASDAQ	RGEN	Tue, Feb 9, 2016	20.75	22.12	20.07	21.35
6251	NASDAQ	RGEN	Mon, Feb 8, 2016	20.71	21.35	20.45	20.93
6250	NASDAQ	RGEN	Fri, Feb 5, 2016	21.72	22.55	20.97	21.04
6249	NASDAQ	RGEN	Thu, Feb 4, 2016	21.98	22.93	21.45	21.87
6248	NASDAQ	RGEN	Wed, Feb 3, 2016	22.08	22.12	20.91	22.05
6247	NASDAQ	RGEN	Tue, Feb 2, 2016	22.00	22.44	21.64	21.96
6246	NASDAQ	RGEN	Mon, Feb 1, 2016	22.04	22.76	21.48	22.45
6245	NASDAQ	RGEN	Fri, Jan 29, 2016	21.44	22.33	21.29	22.15
6244	NASDAQ	RGEN	Thu, Jan 28, 2016	22.53	22.55	21.02	21.41
6243	NASDAQ	RGEN	Wed, Jan 27, 2016	23.63	23.92	22.01	22.23
6242	NASDAQ	RGEN	Tue, Jan 26, 2016	23.90	23.90	22.15	23.69
6241	NASDAQ	RGEN	Mon, Jan 25, 2016	23.64	25.59	23.45	24.04
6240	NASDAQ	RGEN	Fri, Jan 22, 2016	23.23	24.04	22.46	23.91
6239	NASDAQ	RGEN	Thu, Jan 21, 2016	24.00	24.17	22.44	22.58
6238	NASDAQ	RGEN	Wed, Jan 20, 2016	21.03	24.72	20.54	24.06
6237	NASDAQ	RGEN	Tue, Jan 19, 2016	22.86	22.86	20.87	21.41
6236	NASDAQ	RGEN	Fri, Jan 15, 2016	22.42	23.04	21.76	22.44
6235	NASDAQ	RGEN	Thu, Jan 14, 2016	23.27	23.91	22.32	23.14
6234	NASDAQ	RGEN	Wed, Jan 13, 2016	24.59	24.79	22.90	23.02
6233	NASDAQ	RGEN	Tue, Jan 12, 2016	23.58	24.49	23.50	24.44
6232	NASDAQ	RGEN	Mon, Jan 11, 2016	24.22	24.25	22.71	23.26
6231	NASDAQ	RGEN	Fri, Jan 8, 2016	25.82	26.01	23.88	23.98
6230	NASDAQ	RGEN	Thu, Jan 7, 2016	24.86	25.81	24.17	25.54
6229	NASDAQ	RGEN	Wed, Jan 6, 2016	27.14	27.35	25.01	25.40
6228	NASDAQ	RGEN	Tue, Jan 5, 2016	28.23	28.85	27.06	27.65
6227	NASDAQ	RGEN	Mon, Jan 4, 2016	27.90	28.23	26.79	28.10
6226	NASDAQ	RGEN	Thu, Dec 31, 2015	28.81	29.27	28.20	28.29
6225	NASDAQ	RGEN	Wed, Dec 30, 2015	30.11	30.30	29.04	29.07
6224	NASDAQ	RGEN	Tue, Dec 29, 2015	29.38	30.30	29.31	30.13
6223	NASDAQ	RGEN	Mon, Dec 28, 2015	29.06	29.70	28.38	29.04
6222	NASDAQ	RGEN	Thu, Dec 24, 2015	29.54	29.59	28.78	29.12
6221	NASDAQ	RGEN	Wed, Dec 23, 2015	28.93	29.76	28.40	29.67
6220	NASDAQ	RGEN	Tue, Dec 22, 2015	29.50	29.50	28.02	28.78
6219	NASDAQ	RGEN	Mon, Dec 21, 2015	29.31	29.44	28.28	29.43
6218	NASDAQ	RGEN	Fri, Dec 18, 2015	28.76	29.63	28.69	29.19
6217	NASDAQ	RGEN	Thu, Dec 17, 2015	30.17	30.41	28.64	28.93
6216	NASDAQ	RGEN	Wed, Dec 16, 2015	29.27	30.15	28.91	30.08
6215	NASDAQ	RGEN	Tue, Dec 15, 2015	28.61	29.69	28.61	29.08
6214	NASDAQ	RGEN	Mon, Dec 14, 2015	28.21	28.66	27.44	28.18
6213	NASDAQ	RGEN	Fri, Dec 11, 2015	27.61	28.81	27.61	28.10
6212	NASDAQ	RGEN	Thu, Dec 10, 2015	27.48	28.54	27.41	28.38
6211	NASDAQ	RGEN	Wed, Dec 9, 2015	28.88	28.88	27.00	27.44
6210	NASDAQ	RGEN	Tue, Dec 8, 2015	27.61	29.25	27.31	29.07
6209	NASDAQ	RGEN	Mon, Dec 7, 2015	28.60	28.63	27.80	28.09
6208	NASDAQ	RGEN	Fri, Dec 4, 2015	27.73	28.90	27.53	28.57
6207	NASDAQ	RGEN	Thu, Dec 3, 2015	28.68	28.84	27.07	27.74
6206	NASDAQ	RGEN	Wed, Dec 2, 2015	28.60	29.57	28.34	28.53
6205	NASDAQ	RGEN	Tue, Dec 1, 2015	28.49	28.99	27.75	28.67
6204	NASDAQ	RGEN	Mon, Nov 30, 2015	29.00	29.50	28.06	28.43
6203	NASDAQ	RGEN	Fri, Nov 27, 2015	28.67	29.29	28.35	28.96
6202	NASDAQ	RGEN	Wed, Nov 25, 2015	27.48	28.84	27.48	28.54
6201	NASDAQ	RGEN	Tue, Nov 24, 2015	27.65	27.91	26.96	27.55
6200	NASDAQ	RGEN	Mon, Nov 23, 2015	28.36	28.50	27.00	27.71
6199	NASDAQ	RGEN	Fri, Nov 20, 2015	28.02	29.49	27.91	28.54
6198	NASDAQ	RGEN	Thu, Nov 19, 2015	28.25	28.73	27.08	27.84
6197	NASDAQ	RGEN	Wed, Nov 18, 2015	27.52	28.44	27.20	28.36
6196	NASDAQ	RGEN	Tue, Nov 17, 2015	26.20	27.92	25.97	27.68
6195	NASDAQ	RGEN	Mon, Nov 16, 2015	26.34	26.49	25.36	26.18
6194	NASDAQ	RGEN	Fri, Nov 13, 2015	25.76	26.94	25.63	26.42
6193	NASDAQ	RGEN	Thu, Nov 12, 2015	26.25	26.86	25.74	25.95
6192	NASDAQ	RGEN	Wed, Nov 11, 2015	27.02	27.39	26.06	26.11
6191	NASDAQ	RGEN	Tue, Nov 10, 2015	26.70	27.14	25.81	26.85
6190	NASDAQ	RGEN	Mon, Nov 9, 2015	26.80	27.50	26.29	26.70
6189	NASDAQ	RGEN	Fri, Nov 6, 2015	30.40	30.86	21.69	26.81
6188	NASDAQ	RGEN	Thu, Nov 5, 2015	35.07	36.00	31.31	32.38
6187	NASDAQ	RGEN	Wed, Nov 4, 2015	34.50	35.57	33.61	34.81
6186	NASDAQ	RGEN	Tue, Nov 3, 2015	34.26	35.12	33.95	34.39
6185	NASDAQ	RGEN	Mon, Nov 2, 2015	33.49	34.56	33.21	34.51
6184	NASDAQ	RGEN	Fri, Oct 30, 2015	32.91	33.89	32.73	33.24
6183	NASDAQ	RGEN	Thu, Oct 29, 2015	34.11	34.92	32.72	32.92
6182	NASDAQ	RGEN	Wed, Oct 28, 2015	32.77	34.46	31.96	34.40
6181	NASDAQ	RGEN	Tue, Oct 27, 2015	32.06	32.72	31.70	32.64
6180	NASDAQ	RGEN	Mon, Oct 26, 2015	32.56	33.30	31.80	32.01
6179	NASDAQ	RGEN	Fri, Oct 23, 2015	31.81	32.98	31.80	32.80
6178	NASDAQ	RGEN	Thu, Oct 22, 2015	30.95	31.70	30.18	31.57
6177	NASDAQ	RGEN	Wed, Oct 21, 2015	31.00	31.90	30.31	30.65
6176	NASDAQ	RGEN	Tue, Oct 20, 2015	30.48	31.70	30.05	30.71
6175	NASDAQ	RGEN	Mon, Oct 19, 2015	30.11	33.00	29.62	30.66
6174	NASDAQ	RGEN	Fri, Oct 16, 2015	27.59	30.38	27.36	30.27
6173	NASDAQ	RGEN	Thu, Oct 15, 2015	24.68	27.93	24.49	27.47
6172	NASDAQ	RGEN	Wed, Oct 14, 2015	24.70	25.76	24.35	24.77
6171	NASDAQ	RGEN	Tue, Oct 13, 2015	25.41	26.16	24.57	24.62
6170	NASDAQ	RGEN	Mon, Oct 12, 2015	25.39	25.89	25.00	25.30
6169	NASDAQ	RGEN	Fri, Oct 9, 2015	24.64	25.64	24.08	25.28
6168	NASDAQ	RGEN	Thu, Oct 8, 2015	24.74	25.13	24.03	24.52
6167	NASDAQ	RGEN	Wed, Oct 7, 2015	25.75	26.55	24.75	25.11
6166	NASDAQ	RGEN	Tue, Oct 6, 2015	28.30	28.30	25.03	25.66
6165	NASDAQ	RGEN	Mon, Oct 5, 2015	27.36	28.74	27.24	28.55
6164	NASDAQ	RGEN	Fri, Oct 2, 2015	26.78	28.01	25.96	27.20
6163	NASDAQ	RGEN	Thu, Oct 1, 2015	27.81	28.41	27.00	27.01
6162	NASDAQ	RGEN	Wed, Sep 30, 2015	27.84	29.24	27.25	27.85
6161	NASDAQ	RGEN	Tue, Sep 29, 2015	31.75	32.26	27.25	27.90
6160	NASDAQ	RGEN	Mon, Sep 28, 2015	33.52	33.81	30.16	31.62
6159	NASDAQ	RGEN	Fri, Sep 25, 2015	37.25	37.25	32.41	33.87
6158	NASDAQ	RGEN	Thu, Sep 24, 2015	36.02	37.01	34.87	36.85
6157	NASDAQ	RGEN	Wed, Sep 23, 2015	34.66	36.59	33.38	36.26
6156	NASDAQ	RGEN	Tue, Sep 22, 2015	34.80	35.44	33.82	34.66
6155	NASDAQ	RGEN	Mon, Sep 21, 2015	37.14	37.88	33.90	35.15
6154	NASDAQ	RGEN	Fri, Sep 18, 2015	37.16	37.87	36.43	36.53
6153	NASDAQ	RGEN	Thu, Sep 17, 2015	35.96	37.88	35.96	37.65
6152	NASDAQ	RGEN	Wed, Sep 16, 2015	36.98	37.50	35.02	36.11
6151	NASDAQ	RGEN	Tue, Sep 15, 2015	36.54	37.25	35.99	37.11
6150	NASDAQ	RGEN	Mon, Sep 14, 2015	36.57	37.00	35.56	36.29
6149	NASDAQ	RGEN	Fri, Sep 11, 2015	35.19	36.49	35.11	36.49
6148	NASDAQ	RGEN	Thu, Sep 10, 2015	34.49	35.80	34.47	35.53
6147	NASDAQ	RGEN	Wed, Sep 9, 2015	35.76	35.79	34.40	34.56
6146	NASDAQ	RGEN	Tue, Sep 8, 2015	33.93	35.33	33.39	35.24
6145	NASDAQ	RGEN	Fri, Sep 4, 2015	32.96	34.22	32.25	33.10
6144	NASDAQ	RGEN	Thu, Sep 3, 2015	35.28	35.47	33.37	33.51
6143	NASDAQ	RGEN	Wed, Sep 2, 2015	33.70	34.97	33.21	34.92
6142	NASDAQ	RGEN	Tue, Sep 1, 2015	33.51	34.61	33.05	33.37
6141	NASDAQ	RGEN	Mon, Aug 31, 2015	34.43	35.52	33.61	34.08
6140	NASDAQ	RGEN	Fri, Aug 28, 2015	34.04	34.54	33.21	34.29
6139	NASDAQ	RGEN	Thu, Aug 27, 2015	34.23	34.43	33.09	34.38
6138	NASDAQ	RGEN	Wed, Aug 26, 2015	32.97	33.96	31.98	33.79
6137	NASDAQ	RGEN	Tue, Aug 25, 2015	34.07	34.07	31.47	32.21
6136	NASDAQ	RGEN	Mon, Aug 24, 2015	31.97	34.26	29.25	32.16
6135	NASDAQ	RGEN	Fri, Aug 21, 2015	31.24	34.46	30.75	33.66
6134	NASDAQ	RGEN	Thu, Aug 20, 2015	33.76	34.39	32.01	32.17
6133	NASDAQ	RGEN	Wed, Aug 19, 2015	34.77	35.17	34.10	34.32
6132	NASDAQ	RGEN	Tue, Aug 18, 2015	35.99	36.03	34.75	35.00
6131	NASDAQ	RGEN	Mon, Aug 17, 2015	34.25	36.31	33.77	36.25
6130	NASDAQ	RGEN	Fri, Aug 14, 2015	35.03	35.59	33.90	34.78
6129	NASDAQ	RGEN	Thu, Aug 13, 2015	36.95	37.17	34.88	35.15
6128	NASDAQ	RGEN	Wed, Aug 12, 2015	36.41	37.28	35.55	37.03
6127	NASDAQ	RGEN	Tue, Aug 11, 2015	37.02	37.98	35.98	36.31
6126	NASDAQ	RGEN	Mon, Aug 10, 2015	36.69	37.82	36.67	37.11
6125	NASDAQ	RGEN	Fri, Aug 7, 2015	35.68	38.00	34.43	36.47
6124	NASDAQ	RGEN	Thu, Aug 6, 2015	38.00	39.17	33.69	36.00
6123	NASDAQ	RGEN	Wed, Aug 5, 2015	35.80	37.01	35.45	36.53
6122	NASDAQ	RGEN	Tue, Aug 4, 2015	35.78	35.78	34.75	35.35
6121	NASDAQ	RGEN	Mon, Aug 3, 2015	34.95	36.12	34.95	35.48
6120	NASDAQ	RGEN	Fri, Jul 31, 2015	35.22	35.94	34.70	35.01
6119	NASDAQ	RGEN	Thu, Jul 30, 2015	34.90	35.72	34.05	34.98
6118	NASDAQ	RGEN	Wed, Jul 29, 2015	36.63	36.96	34.80	35.19
6117	NASDAQ	RGEN	Tue, Jul 28, 2015	36.41	37.34	35.64	36.65
6116	NASDAQ	RGEN	Mon, Jul 27, 2015	35.61	36.70	35.01	36.10
6115	NASDAQ	RGEN	Fri, Jul 24, 2015	37.31	37.82	35.61	35.82
6114	NASDAQ	RGEN	Thu, Jul 23, 2015	38.40	38.60	37.32	37.53
6113	NASDAQ	RGEN	Wed, Jul 22, 2015	37.07	38.61	35.89	38.53
6112	NASDAQ	RGEN	Tue, Jul 21, 2015	39.77	39.94	37.40	37.47
6111	NASDAQ	RGEN	Mon, Jul 20, 2015	40.52	40.52	39.31	40.09
6110	NASDAQ	RGEN	Fri, Jul 17, 2015	42.00	42.10	39.92	40.46
6109	NASDAQ	RGEN	Thu, Jul 16, 2015	40.19	41.90	39.95	41.72
6108	NASDAQ	RGEN	Wed, Jul 15, 2015	41.60	41.82	39.46	39.68
6107	NASDAQ	RGEN	Tue, Jul 14, 2015	41.40	42.00	40.94	41.40
6106	NASDAQ	RGEN	Mon, Jul 13, 2015	40.45	41.73	40.44	41.30
6105	NASDAQ	RGEN	Fri, Jul 10, 2015	39.34	40.44	38.89	40.28
6104	NASDAQ	RGEN	Thu, Jul 9, 2015	40.26	40.43	38.52	38.63
6103	NASDAQ	RGEN	Wed, Jul 8, 2015	41.72	41.96	39.28	39.73
6102	NASDAQ	RGEN	Tue, Jul 7, 2015	41.73	42.22	40.38	42.14
6101	NASDAQ	RGEN	Mon, Jul 6, 2015	39.81	41.90	39.66	41.76
6100	NASDAQ	RGEN	Thu, Jul 2, 2015	41.24	41.64	39.96	40.04
6099	NASDAQ	RGEN	Wed, Jul 1, 2015	41.71	41.85	40.77	41.21
6098	NASDAQ	RGEN	Tue, Jun 30, 2015	41.51	42.01	40.80	41.27
6097	NASDAQ	RGEN	Mon, Jun 29, 2015	41.85	42.48	41.19	41.31
6096	NASDAQ	RGEN	Fri, Jun 26, 2015	41.61	42.35	41.05	42.12
6095	NASDAQ	RGEN	Thu, Jun 25, 2015	41.32	41.74	40.59	41.36
6094	NASDAQ	RGEN	Wed, Jun 24, 2015	40.30	41.25	40.27	41.14
6093	NASDAQ	RGEN	Tue, Jun 23, 2015	41.39	41.75	40.47	40.70
6092	NASDAQ	RGEN	Mon, Jun 22, 2015	40.00	41.55	39.71	41.51
6091	NASDAQ	RGEN	Fri, Jun 19, 2015	40.00	40.00	38.97	39.75
6090	NASDAQ	RGEN	Thu, Jun 18, 2015	38.50	40.10	38.44	40.00
6089	NASDAQ	RGEN	Wed, Jun 17, 2015	37.93	38.56	37.74	38.33
6088	NASDAQ	RGEN	Tue, Jun 16, 2015	39.23	39.36	37.59	37.66
6087	NASDAQ	RGEN	Mon, Jun 15, 2015	38.02	38.87	37.54	38.75
6086	NASDAQ	RGEN	Fri, Jun 12, 2015	38.20	38.32	37.44	38.22
6085	NASDAQ	RGEN	Thu, Jun 11, 2015	38.29	38.50	37.60	38.46
6084	NASDAQ	RGEN	Wed, Jun 10, 2015	37.32	38.64	37.06	38.39
6083	NASDAQ	RGEN	Tue, Jun 9, 2015	38.33	38.33	37.17	37.31
6082	NASDAQ	RGEN	Mon, Jun 8, 2015	38.43	38.81	37.92	38.22
6081	NASDAQ	RGEN	Fri, Jun 5, 2015	38.29	39.07	37.98	38.61
6080	NASDAQ	RGEN	Thu, Jun 4, 2015	39.89	39.94	37.91	38.19
6079	NASDAQ	RGEN	Wed, Jun 3, 2015	40.38	40.75	39.64	40.11
6078	NASDAQ	RGEN	Tue, Jun 2, 2015	40.28	40.56	39.41	40.16
6077	NASDAQ	RGEN	Mon, Jun 1, 2015	40.54	40.65	39.21	40.07
6076	NASDAQ	RGEN	Fri, May 29, 2015	40.47	41.87	40.27	40.76
6075	NASDAQ	RGEN	Thu, May 28, 2015	41.00	41.00	39.93	40.74
6074	NASDAQ	RGEN	Wed, May 27, 2015	40.54	41.07	39.91	40.38
6073	NASDAQ	RGEN	Tue, May 26, 2015	40.77	41.35	39.72	40.51
6072	NASDAQ	RGEN	Fri, May 22, 2015	40.97	41.71	40.60	40.88
6071	NASDAQ	RGEN	Thu, May 21, 2015	41.98	41.99	40.66	41.19
6070	NASDAQ	RGEN	Wed, May 20, 2015	41.67	42.43	41.10	41.99
6069	NASDAQ	RGEN	Tue, May 19, 2015	41.89	42.41	41.53	41.71
6068	NASDAQ	RGEN	Mon, May 18, 2015	41.68	42.25	41.19	41.73
6067	NASDAQ	RGEN	Fri, May 15, 2015	41.50	41.73	40.93	41.63
6066	NASDAQ	RGEN	Thu, May 14, 2015	40.05	41.48	39.77	41.37
6065	NASDAQ	RGEN	Wed, May 13, 2015	40.13	40.74	39.39	40.01
6064	NASDAQ	RGEN	Tue, May 12, 2015	38.95	40.45	38.00	39.88
6063	NASDAQ	RGEN	Mon, May 11, 2015	37.50	39.41	37.50	38.66
6062	NASDAQ	RGEN	Fri, May 8, 2015	37.50	38.73	36.64	37.39
6061	NASDAQ	RGEN	Thu, May 7, 2015	32.10	37.55	32.10	37.55
6060	NASDAQ	RGEN	Wed, May 6, 2015	31.54	32.10	30.89	31.98
6059	NASDAQ	RGEN	Tue, May 5, 2015	31.03	31.32	30.11	31.10
6058	NASDAQ	RGEN	Mon, May 4, 2015	30.92	32.13	30.76	31.12
6057	NASDAQ	RGEN	Fri, May 1, 2015	30.04	31.61	29.77	31.49
6056	NASDAQ	RGEN	Thu, Apr 30, 2015	31.11	31.42	29.42	29.51
6055	NASDAQ	RGEN	Wed, Apr 29, 2015	31.83	32.24	30.72	31.30
6054	NASDAQ	RGEN	Tue, Apr 28, 2015	32.70	33.10	31.50	31.87
6053	NASDAQ	RGEN	Mon, Apr 27, 2015	34.93	35.04	32.42	32.57
6052	NASDAQ	RGEN	Fri, Apr 24, 2015	35.16	35.16	34.46	34.75
6051	NASDAQ	RGEN	Thu, Apr 23, 2015	33.74	35.47	33.38	35.00
6050	NASDAQ	RGEN	Wed, Apr 22, 2015	32.74	33.55	32.61	33.37
6049	NASDAQ	RGEN	Tue, Apr 21, 2015	33.41	33.49	32.83	32.86
6048	NASDAQ	RGEN	Mon, Apr 20, 2015	32.20	33.28	31.77	33.18
6047	NASDAQ	RGEN	Fri, Apr 17, 2015	32.04	32.40	31.68	32.09
6046	NASDAQ	RGEN	Thu, Apr 16, 2015	32.05	32.58	31.60	32.30
6045	NASDAQ	RGEN	Wed, Apr 15, 2015	31.54	32.33	31.34	32.05
6044	NASDAQ	RGEN	Tue, Apr 14, 2015	32.16	32.67	31.11	31.40
6043	NASDAQ	RGEN	Mon, Apr 13, 2015	30.50	33.19	30.48	32.12
6042	NASDAQ	RGEN	Fri, Apr 10, 2015	30.09	30.74	30.04	30.50
6041	NASDAQ	RGEN	Thu, Apr 9, 2015	30.56	31.05	29.80	30.35
6040	NASDAQ	RGEN	Wed, Apr 8, 2015	29.72	30.78	29.41	30.71
6039	NASDAQ	RGEN	Tue, Apr 7, 2015	29.21	30.67	29.21	29.61
6038	NASDAQ	RGEN	Mon, Apr 6, 2015	30.24	30.24	28.95	29.12
6037	NASDAQ	RGEN	Thu, Apr 2, 2015	29.32	30.59	29.02	30.25
6036	NASDAQ	RGEN	Wed, Apr 1, 2015	30.24	30.50	28.88	29.39
6035	NASDAQ	RGEN	Tue, Mar 31, 2015	30.74	30.88	30.02	30.36
6034	NASDAQ	RGEN	Mon, Mar 30, 2015	30.81	31.25	30.44	30.81
6033	NASDAQ	RGEN	Fri, Mar 27, 2015	28.60	30.82	28.29	30.57
6032	NASDAQ	RGEN	Thu, Mar 26, 2015	28.45	29.39	27.50	28.57
6031	NASDAQ	RGEN	Wed, Mar 25, 2015	30.51	30.94	28.48	28.58
6030	NASDAQ	RGEN	Tue, Mar 24, 2015	31.73	31.90	30.53	30.60
6029	NASDAQ	RGEN	Mon, Mar 23, 2015	32.24	32.27	30.81	31.75
6028	NASDAQ	RGEN	Fri, Mar 20, 2015	33.66	34.15	31.90	32.32
6027	NASDAQ	RGEN	Thu, Mar 19, 2015	32.40	33.64	32.36	33.41
6026	NASDAQ	RGEN	Wed, Mar 18, 2015	31.38	33.24	30.86	32.29
6025	NASDAQ	RGEN	Tue, Mar 17, 2015	30.95	31.55	29.87	31.35
6024	NASDAQ	RGEN	Mon, Mar 16, 2015	31.55	31.98	30.68	30.81
6023	NASDAQ	RGEN	Fri, Mar 13, 2015	26.55	32.19	26.55	31.31
6022	NASDAQ	RGEN	Thu, Mar 12, 2015	26.05	26.99	25.66	26.82
6021	NASDAQ	RGEN	Wed, Mar 11, 2015	24.99	25.95	24.96	25.83
6020	NASDAQ	RGEN	Tue, Mar 10, 2015	25.21	26.04	24.75	25.48
6019	NASDAQ	RGEN	Mon, Mar 9, 2015	25.22	25.79	24.80	25.52
6018	NASDAQ	RGEN	Fri, Mar 6, 2015	26.82	26.82	25.01	25.07
6017	NASDAQ	RGEN	Thu, Mar 5, 2015	25.34	26.59	24.99	25.78
6016	NASDAQ	RGEN	Wed, Mar 4, 2015	24.75	25.56	24.24	25.11
6015	NASDAQ	RGEN	Tue, Mar 3, 2015	25.45	25.66	24.62	24.91
6014	NASDAQ	RGEN	Mon, Mar 2, 2015	25.79	26.89	25.45	25.47
6013	NASDAQ	RGEN	Fri, Feb 27, 2015	26.06	26.18	25.38	25.71
6012	NASDAQ	RGEN	Thu, Feb 26, 2015	25.83	26.25	25.45	26.20
6011	NASDAQ	RGEN	Wed, Feb 25, 2015	24.98	26.13	24.80	25.88
6010	NASDAQ	RGEN	Tue, Feb 24, 2015	25.70	26.06	24.68	24.98
6009	NASDAQ	RGEN	Mon, Feb 23, 2015	25.45	26.70	25.32	25.74
6008	NASDAQ	RGEN	Fri, Feb 20, 2015	25.48	25.56	25.11	25.45
6007	NASDAQ	RGEN	Thu, Feb 19, 2015	25.55	25.63	25.09	25.47
6006	NASDAQ	RGEN	Wed, Feb 18, 2015	24.81	25.70	24.81	25.51
6005	NASDAQ	RGEN	Tue, Feb 17, 2015	24.86	25.07	24.35	24.93
6004	NASDAQ	RGEN	Fri, Feb 13, 2015	25.43	25.43	24.44	24.77
6003	NASDAQ	RGEN	Thu, Feb 12, 2015	25.02	25.75	24.35	25.50
6002	NASDAQ	RGEN	Wed, Feb 11, 2015	24.09	25.00	23.93	24.86
6001	NASDAQ	RGEN	Tue, Feb 10, 2015	23.64	24.26	23.24	24.04
6000	NASDAQ	RGEN	Mon, Feb 9, 2015	23.59	23.96	23.32	23.37
5999	NASDAQ	RGEN	Fri, Feb 6, 2015	23.86	24.40	23.60	23.79
5998	NASDAQ	RGEN	Thu, Feb 5, 2015	23.79	24.16	23.46	23.79
5997	NASDAQ	RGEN	Wed, Feb 4, 2015	22.68	24.02	22.03	23.73
5996	NASDAQ	RGEN	Tue, Feb 3, 2015	24.01	24.11	22.44	23.01
5995	NASDAQ	RGEN	Mon, Feb 2, 2015	24.40	24.65	23.69	23.99
5994	NASDAQ	RGEN	Fri, Jan 30, 2015	21.45	24.81	21.45	24.29
5993	NASDAQ	RGEN	Thu, Jan 29, 2015	24.60	25.11	24.20	24.96
5992	NASDAQ	RGEN	Wed, Jan 28, 2015	25.50	25.50	24.40	24.56
5991	NASDAQ	RGEN	Tue, Jan 27, 2015	24.87	25.79	24.81	25.47
5990	NASDAQ	RGEN	Mon, Jan 26, 2015	24.71	25.31	24.63	25.21
5989	NASDAQ	RGEN	Fri, Jan 23, 2015	24.33	25.00	24.28	24.79
5988	NASDAQ	RGEN	Thu, Jan 22, 2015	24.81	24.81	23.63	24.40
5987	NASDAQ	RGEN	Wed, Jan 21, 2015	25.30	25.43	24.15	24.59
5986	NASDAQ	RGEN	Tue, Jan 20, 2015	25.95	26.00	24.64	25.78
5985	NASDAQ	RGEN	Fri, Jan 16, 2015	24.70	25.87	24.58	25.83
5984	NASDAQ	RGEN	Thu, Jan 15, 2015	24.71	25.05	24.19	24.77
5983	NASDAQ	RGEN	Wed, Jan 14, 2015	24.65	25.34	24.32	24.60
5982	NASDAQ	RGEN	Tue, Jan 13, 2015	25.61	25.92	24.68	25.03
5981	NASDAQ	RGEN	Mon, Jan 12, 2015	24.54	25.99	24.14	25.30
5980	NASDAQ	RGEN	Fri, Jan 9, 2015	24.68	24.74	23.59	24.24
5979	NASDAQ	RGEN	Thu, Jan 8, 2015	20.16	24.81	20.11	24.52
5978	NASDAQ	RGEN	Wed, Jan 7, 2015	19.80	20.10	19.72	19.92
5977	NASDAQ	RGEN	Tue, Jan 6, 2015	20.47	20.66	19.53	19.86
5976	NASDAQ	RGEN	Mon, Jan 5, 2015	19.86	20.98	19.84	20.47
5975	NASDAQ	RGEN	Fri, Jan 2, 2015	19.83	20.41	19.66	20.10
5974	NASDAQ	RGEN	Wed, Dec 31, 2014	19.64	20.32	19.51	19.80
5973	NASDAQ	RGEN	Tue, Dec 30, 2014	19.54	19.92	19.13	19.47
5972	NASDAQ	RGEN	Mon, Dec 29, 2014	19.97	20.44	19.23	19.44
5971	NASDAQ	RGEN	Fri, Dec 26, 2014	20.00	20.51	19.80	20.24
5970	NASDAQ	RGEN	Wed, Dec 24, 2014	19.35	20.11	19.15	19.84
5969	NASDAQ	RGEN	Tue, Dec 23, 2014	20.78	21.09	19.02	19.45
5968	NASDAQ	RGEN	Mon, Dec 22, 2014	21.40	21.61	20.62	20.77
5967	NASDAQ	RGEN	Fri, Dec 19, 2014	21.49	22.00	21.17	21.42
5966	NASDAQ	RGEN	Thu, Dec 18, 2014	21.02	21.74	20.89	21.55
5965	NASDAQ	RGEN	Wed, Dec 17, 2014	20.31	20.95	20.00	20.92
5964	NASDAQ	RGEN	Tue, Dec 16, 2014	20.00	20.90	19.97	20.31
5963	NASDAQ	RGEN	Mon, Dec 15, 2014	21.24	21.90	19.90	19.93
5962	NASDAQ	RGEN	Fri, Dec 12, 2014	22.05	22.51	21.61	22.12
5961	NASDAQ	RGEN	Thu, Dec 11, 2014	22.35	22.81	21.84	22.35
5960	NASDAQ	RGEN	Wed, Dec 10, 2014	24.00	24.00	22.10	22.14
5959	NASDAQ	RGEN	Tue, Dec 9, 2014	22.64	23.63	22.19	23.58
5958	NASDAQ	RGEN	Mon, Dec 8, 2014	22.39	23.21	22.38	22.83
5957	NASDAQ	RGEN	Fri, Dec 5, 2014	21.95	22.52	21.95	22.39
5956	NASDAQ	RGEN	Thu, Dec 4, 2014	22.05	22.26	21.66	22.06
5955	NASDAQ	RGEN	Wed, Dec 3, 2014	21.54	22.18	21.35	22.05
5954	NASDAQ	RGEN	Tue, Dec 2, 2014	20.75	21.88	20.75	21.59
5953	NASDAQ	RGEN	Mon, Dec 1, 2014	22.70	22.72	21.17	21.31
5952	NASDAQ	RGEN	Fri, Nov 28, 2014	23.00	23.68	22.69	22.87
5951	NASDAQ	RGEN	Wed, Nov 26, 2014	22.62	23.27	22.47	23.17
5950	NASDAQ	RGEN	Tue, Nov 25, 2014	23.06	23.10	22.11	22.74
5949	NASDAQ	RGEN	Mon, Nov 24, 2014	22.90	23.65	22.44	22.88
5948	NASDAQ	RGEN	Fri, Nov 21, 2014	23.25	23.57	22.77	22.89
5947	NASDAQ	RGEN	Thu, Nov 20, 2014	23.06	23.31	22.73	22.87
5946	NASDAQ	RGEN	Wed, Nov 19, 2014	23.03	23.18	22.64	23.07
5945	NASDAQ	RGEN	Tue, Nov 18, 2014	23.46	23.90	23.02	23.17
5944	NASDAQ	RGEN	Mon, Nov 17, 2014	23.30	23.93	23.18	23.40
5943	NASDAQ	RGEN	Fri, Nov 14, 2014	23.89	23.89	22.93	23.30
5942	NASDAQ	RGEN	Thu, Nov 13, 2014	23.84	24.19	23.74	24.08
5941	NASDAQ	RGEN	Wed, Nov 12, 2014	23.35	23.98	23.14	23.89
5940	NASDAQ	RGEN	Tue, Nov 11, 2014	23.50	23.90	23.09	23.56
5939	NASDAQ	RGEN	Mon, Nov 10, 2014	22.86	23.68	22.33	23.58
5938	NASDAQ	RGEN	Fri, Nov 7, 2014	23.41	23.41	22.55	22.97
5937	NASDAQ	RGEN	Thu, Nov 6, 2014	24.35	24.35	22.08	23.35
5936	NASDAQ	RGEN	Wed, Nov 5, 2014	25.41	25.48	24.45	24.60
5935	NASDAQ	RGEN	Tue, Nov 4, 2014	25.24	26.00	25.03	25.11
5934	NASDAQ	RGEN	Mon, Nov 3, 2014	25.35	25.63	25.08	25.46
5933	NASDAQ	RGEN	Fri, Oct 31, 2014	26.22	26.75	25.15	25.22
5932	NASDAQ	RGEN	Thu, Oct 30, 2014	24.52	25.94	24.47	25.49
5931	NASDAQ	RGEN	Wed, Oct 29, 2014	25.11	25.32	24.02	24.73
5930	NASDAQ	RGEN	Tue, Oct 28, 2014	24.35	25.18	24.08	25.13
5929	NASDAQ	RGEN	Mon, Oct 27, 2014	23.97	24.31	23.61	24.18
5928	NASDAQ	RGEN	Fri, Oct 24, 2014	24.03	24.43	23.79	24.11
5927	NASDAQ	RGEN	Thu, Oct 23, 2014	23.45	24.38	23.15	23.98
5926	NASDAQ	RGEN	Wed, Oct 22, 2014	22.69	23.43	22.53	23.09
5925	NASDAQ	RGEN	Tue, Oct 21, 2014	22.87	22.95	22.55	22.72
5924	NASDAQ	RGEN	Mon, Oct 20, 2014	22.84	22.96	22.34	22.75
5923	NASDAQ	RGEN	Fri, Oct 17, 2014	22.86	23.00	22.34	22.50
5922	NASDAQ	RGEN	Thu, Oct 16, 2014	20.69	22.54	20.50	22.28
5921	NASDAQ	RGEN	Wed, Oct 15, 2014	20.95	21.67	20.46	21.33
5920	NASDAQ	RGEN	Tue, Oct 14, 2014	21.58	21.83	21.03	21.52
5919	NASDAQ	RGEN	Mon, Oct 13, 2014	22.31	21.89	20.97	21.28
5918	NASDAQ	RGEN	Fri, Oct 10, 2014	21.40	21.98	21.11	21.64
5917	NASDAQ	RGEN	Thu, Oct 9, 2014	21.75	21.89	20.94	21.50
5916	NASDAQ	RGEN	Wed, Oct 8, 2014	20.62	21.88	20.55	21.83
5915	NASDAQ	RGEN	Tue, Oct 7, 2014	20.56	20.88	19.90	20.71
5914	NASDAQ	RGEN	Mon, Oct 6, 2014	20.78	20.87	20.52	20.73
5913	NASDAQ	RGEN	Fri, Oct 3, 2014	20.54	20.84	20.06	20.78
5912	NASDAQ	RGEN	Thu, Oct 2, 2014	20.84	20.87	19.92	20.25
5911	NASDAQ	RGEN	Wed, Oct 1, 2014	19.92	20.98	19.86	20.80
5910	NASDAQ	RGEN	Tue, Sep 30, 2014	20.14	20.36	19.71	19.91
5909	NASDAQ	RGEN	Mon, Sep 29, 2014	18.98	20.15	18.57	20.10
5908	NASDAQ	RGEN	Fri, Sep 26, 2014	19.30	19.37	18.55	19.28
5907	NASDAQ	RGEN	Thu, Sep 25, 2014	20.04	20.16	19.09	19.34
5906	NASDAQ	RGEN	Wed, Sep 24, 2014	19.65	20.08	19.34	20.05
5905	NASDAQ	RGEN	Tue, Sep 23, 2014	19.60	19.97	19.47	19.66
5904	NASDAQ	RGEN	Mon, Sep 22, 2014	19.63	19.78	19.36	19.70
5903	NASDAQ	RGEN	Fri, Sep 19, 2014	19.70	20.06	19.50	19.71
5902	NASDAQ	RGEN	Thu, Sep 18, 2014	19.72	19.88	19.43	19.65
5901	NASDAQ	RGEN	Wed, Sep 17, 2014	19.09	19.68	19.06	19.57
5900	NASDAQ	RGEN	Tue, Sep 16, 2014	18.49	19.30	18.28	19.20
5899	NASDAQ	RGEN	Mon, Sep 15, 2014	18.68	18.84	18.23	18.58
5898	NASDAQ	RGEN	Fri, Sep 12, 2014	19.24	19.48	18.62	18.68
5897	NASDAQ	RGEN	Thu, Sep 11, 2014	18.97	19.28	18.61	19.19
5896	NASDAQ	RGEN	Wed, Sep 10, 2014	18.69	19.42	18.60	19.10
5895	NASDAQ	RGEN	Tue, Sep 9, 2014	19.54	19.54	18.66	18.69
5894	NASDAQ	RGEN	Mon, Sep 8, 2014	18.70	19.75	18.52	19.64
5893	NASDAQ	RGEN	Fri, Sep 5, 2014	19.61	19.64	18.57	18.75
5892	NASDAQ	RGEN	Thu, Sep 4, 2014	20.50	20.55	19.65	19.69
5891	NASDAQ	RGEN	Wed, Sep 3, 2014	19.89	20.50	19.73	20.38
5890	NASDAQ	RGEN	Tue, Sep 2, 2014	19.39	20.45	19.34	19.80
5889	NASDAQ	RGEN	Fri, Aug 29, 2014	19.61	19.69	19.04	19.06
5888	NASDAQ	RGEN	Thu, Aug 28, 2014	20.02	20.22	19.54	19.63
5887	NASDAQ	RGEN	Wed, Aug 27, 2014	20.63	20.73	20.09	20.20
5886	NASDAQ	RGEN	Tue, Aug 26, 2014	20.72	20.93	20.65	20.66
5885	NASDAQ	RGEN	Mon, Aug 25, 2014	20.50	20.79	20.49	20.69
5884	NASDAQ	RGEN	Fri, Aug 22, 2014	20.43	20.43	20.08	20.27
5883	NASDAQ	RGEN	Thu, Aug 21, 2014	19.95	20.53	19.80	20.37
5882	NASDAQ	RGEN	Wed, Aug 20, 2014	20.24	20.35	19.90	19.92
5881	NASDAQ	RGEN	Tue, Aug 19, 2014	20.46	20.80	20.21	20.37
5880	NASDAQ	RGEN	Mon, Aug 18, 2014	19.31	20.50	19.31	20.47
5879	NASDAQ	RGEN	Fri, Aug 15, 2014	19.33	19.73	18.84	19.18
5878	NASDAQ	RGEN	Thu, Aug 14, 2014	20.02	20.38	19.10	19.18
5877	NASDAQ	RGEN	Wed, Aug 13, 2014	20.58	20.73	19.90	20.31
5876	NASDAQ	RGEN	Tue, Aug 12, 2014	22.22	22.57	20.44	20.53
5875	NASDAQ	RGEN	Mon, Aug 11, 2014	23.52	23.69	22.02	22.34
5874	NASDAQ	RGEN	Fri, Aug 8, 2014	21.22	21.69	21.00	21.29
5873	NASDAQ	RGEN	Thu, Aug 7, 2014	21.64	21.92	21.16	21.21
5872	NASDAQ	RGEN	Wed, Aug 6, 2014	20.99	21.70	20.99	21.47
5871	NASDAQ	RGEN	Tue, Aug 5, 2014	21.16	21.65	20.85	21.23
5870	NASDAQ	RGEN	Mon, Aug 4, 2014	21.14	21.50	20.72	21.28
5869	NASDAQ	RGEN	Fri, Aug 1, 2014	20.89	21.32	20.55	21.13
5868	NASDAQ	RGEN	Thu, Jul 31, 2014	22.19	22.19	20.94	20.97
5867	NASDAQ	RGEN	Wed, Jul 30, 2014	22.55	23.09	22.19	22.41
5866	NASDAQ	RGEN	Tue, Jul 29, 2014	22.03	22.54	21.23	22.22
5865	NASDAQ	RGEN	Mon, Jul 28, 2014	22.69	22.80	21.86	22.06
5864	NASDAQ	RGEN	Fri, Jul 25, 2014	22.83	22.95	22.33	22.68
5863	NASDAQ	RGEN	Thu, Jul 24, 2014	23.70	23.70	22.92	23.00
5862	NASDAQ	RGEN	Wed, Jul 23, 2014	23.48	23.98	23.20	23.68
5861	NASDAQ	RGEN	Tue, Jul 22, 2014	23.30	23.56	23.15	23.49
5860	NASDAQ	RGEN	Mon, Jul 21, 2014	23.04	23.31	22.53	23.16
5859	NASDAQ	RGEN	Fri, Jul 18, 2014	22.14	23.37	21.81	23.20
5858	NASDAQ	RGEN	Thu, Jul 17, 2014	22.69	23.05	22.03	22.21
5857	NASDAQ	RGEN	Wed, Jul 16, 2014	23.44	23.74	22.72	22.74
5856	NASDAQ	RGEN	Tue, Jul 15, 2014	24.58	24.58	23.15	23.37
5855	NASDAQ	RGEN	Mon, Jul 14, 2014	24.41	24.68	24.10	24.50
5854	NASDAQ	RGEN	Fri, Jul 11, 2014	23.76	24.34	23.75	24.10
5853	NASDAQ	RGEN	Thu, Jul 10, 2014	22.99	23.98	22.76	23.77
5852	NASDAQ	RGEN	Wed, Jul 9, 2014	22.82	23.46	22.37	23.45
5851	NASDAQ	RGEN	Tue, Jul 8, 2014	22.58	22.79	21.17	22.72
5850	NASDAQ	RGEN	Mon, Jul 7, 2014	23.98	23.99	22.69	22.70
5849	NASDAQ	RGEN	Thu, Jul 3, 2014	23.60	23.98	23.36	23.78
5848	NASDAQ	RGEN	Wed, Jul 2, 2014	23.80	23.96	23.43	23.47
5847	NASDAQ	RGEN	Tue, Jul 1, 2014	23.01	24.10	23.01	23.85
5846	NASDAQ	RGEN	Mon, Jun 30, 2014	22.64	23.14	22.36	22.79
5845	NASDAQ	RGEN	Fri, Jun 27, 2014	22.60	22.70	22.22	22.64
5844	NASDAQ	RGEN	Thu, Jun 26, 2014	22.31	22.98	22.05	22.71
5843	NASDAQ	RGEN	Wed, Jun 25, 2014	21.75	22.21	21.46	22.01
5842	NASDAQ	RGEN	Tue, Jun 24, 2014	21.52	22.00	21.50	21.91
5841	NASDAQ	RGEN	Mon, Jun 23, 2014	21.98	22.07	21.21	21.60
5840	NASDAQ	RGEN	Fri, Jun 20, 2014	20.92	22.17	20.79	21.98
5839	NASDAQ	RGEN	Thu, Jun 19, 2014	20.66	20.90	20.37	20.76
5838	NASDAQ	RGEN	Wed, Jun 18, 2014	20.29	21.00	20.26	20.64
5837	NASDAQ	RGEN	Tue, Jun 17, 2014	20.00	20.66	19.88	20.32
5836	NASDAQ	RGEN	Mon, Jun 16, 2014	19.64	19.99	19.39	19.99
5835	NASDAQ	RGEN	Fri, Jun 13, 2014	19.62	19.86	19.15	19.76
5834	NASDAQ	RGEN	Thu, Jun 12, 2014	19.83	20.19	19.42	19.54
5833	NASDAQ	RGEN	Wed, Jun 11, 2014	20.37	20.39	19.78	19.82
5832	NASDAQ	RGEN	Tue, Jun 10, 2014	20.06	20.50	20.04	20.37
5831	NASDAQ	RGEN	Mon, Jun 9, 2014	20.38	20.73	19.92	20.03
5830	NASDAQ	RGEN	Fri, Jun 6, 2014	20.46	20.90	20.31	20.41
5829	NASDAQ	RGEN	Thu, Jun 5, 2014	20.48	21.15	20.21	20.30
5828	NASDAQ	RGEN	Wed, Jun 4, 2014	19.31	21.13	19.01	20.48
5827	NASDAQ	RGEN	Tue, Jun 3, 2014	19.26	19.43	18.78	19.16
5826	NASDAQ	RGEN	Mon, Jun 2, 2014	19.38	19.43	18.92	19.16
5825	NASDAQ	RGEN	Fri, May 30, 2014	19.39	19.78	19.16	19.24
5824	NASDAQ	RGEN	Thu, May 29, 2014	18.60	19.46	18.60	19.37
5823	NASDAQ	RGEN	Wed, May 28, 2014	19.14	19.14	18.42	18.51
5822	NASDAQ	RGEN	Tue, May 27, 2014	19.10	19.36	18.62	19.00
5821	NASDAQ	RGEN	Fri, May 23, 2014	18.98	19.22	18.84	19.08
5820	NASDAQ	RGEN	Thu, May 22, 2014	18.59	19.18	18.52	19.06
5819	NASDAQ	RGEN	Wed, May 21, 2014	18.28	18.75	18.15	18.58
5818	NASDAQ	RGEN	Tue, May 20, 2014	18.21	18.48	18.01	18.15
5817	NASDAQ	RGEN	Mon, May 19, 2014	17.70	18.24	17.70	18.21
5816	NASDAQ	RGEN	Fri, May 16, 2014	18.09	18.11	17.49	17.72
5815	NASDAQ	RGEN	Thu, May 15, 2014	18.00	18.30	17.63	18.12
5814	NASDAQ	RGEN	Wed, May 14, 2014	18.06	18.37	17.79	17.98
5813	NASDAQ	RGEN	Tue, May 13, 2014	18.58	18.69	18.05	18.15
5812	NASDAQ	RGEN	Mon, May 12, 2014	17.86	18.72	17.83	18.54
5811	NASDAQ	RGEN	Fri, May 9, 2014	17.20	18.02	16.72	17.83
5810	NASDAQ	RGEN	Thu, May 8, 2014	17.03	19.97	16.70	17.29
5809	NASDAQ	RGEN	Wed, May 7, 2014	16.32	17.00	15.95	16.98
5808	NASDAQ	RGEN	Tue, May 6, 2014	16.47	16.86	16.26	16.33
5807	NASDAQ	RGEN	Mon, May 5, 2014	16.18	16.66	15.92	16.55
5806	NASDAQ	RGEN	Fri, May 2, 2014	15.68	16.34	15.49	16.30
5805	NASDAQ	RGEN	Thu, May 1, 2014	15.83	16.15	15.45	15.68
5804	NASDAQ	RGEN	Wed, Apr 30, 2014	15.96	16.08	15.30	15.85
5803	NASDAQ	RGEN	Tue, Apr 29, 2014	15.91	16.32	15.82	15.98
5802	NASDAQ	RGEN	Mon, Apr 28, 2014	15.72	15.99	15.39	15.84
5801	NASDAQ	RGEN	Fri, Apr 25, 2014	15.52	15.72	15.40	15.61
5800	NASDAQ	RGEN	Thu, Apr 24, 2014	15.96	15.96	14.92	15.66
5799	NASDAQ	RGEN	Wed, Apr 23, 2014	15.93	16.06	15.65	15.84
5798	NASDAQ	RGEN	Tue, Apr 22, 2014	15.60	16.23	15.42	15.99
5797	NASDAQ	RGEN	Mon, Apr 21, 2014	15.84	15.84	15.47	15.66
5796	NASDAQ	RGEN	Thu, Apr 17, 2014	15.30	16.22	15.22	15.84
5795	NASDAQ	RGEN	Wed, Apr 16, 2014	15.61	15.61	14.75	15.40
5794	NASDAQ	RGEN	Tue, Apr 15, 2014	13.96	14.83	13.42	14.37
5793	NASDAQ	RGEN	Mon, Apr 14, 2014	13.78	14.04	13.28	13.67
5792	NASDAQ	RGEN	Fri, Apr 11, 2014	13.61	13.93	13.39	13.65
5791	NASDAQ	RGEN	Thu, Apr 10, 2014	14.31	14.31	13.54	13.68
5790	NASDAQ	RGEN	Wed, Apr 9, 2014	13.67	14.43	13.64	14.25
5789	NASDAQ	RGEN	Tue, Apr 8, 2014	14.05	14.27	13.49	13.55
5788	NASDAQ	RGEN	Mon, Apr 7, 2014	13.20	14.34	13.04	14.10
5787	NASDAQ	RGEN	Fri, Apr 4, 2014	13.26	13.44	12.60	13.26
5786	NASDAQ	RGEN	Thu, Apr 3, 2014	13.54	13.76	12.74	13.16
5785	NASDAQ	RGEN	Wed, Apr 2, 2014	13.65	13.81	13.36	13.57
5784	NASDAQ	RGEN	Tue, Apr 1, 2014	12.89	13.61	12.89	13.55
5783	NASDAQ	RGEN	Mon, Mar 31, 2014	12.53	12.90	12.31	12.86
5782	NASDAQ	RGEN	Fri, Mar 28, 2014	12.84	13.09	12.18	12.48
5781	NASDAQ	RGEN	Thu, Mar 27, 2014	12.96	12.97	12.04	12.82
5780	NASDAQ	RGEN	Wed, Mar 26, 2014	13.73	14.00	12.88	12.95
5779	NASDAQ	RGEN	Tue, Mar 25, 2014	14.06	14.44	13.39	13.47
5778	NASDAQ	RGEN	Mon, Mar 24, 2014	14.96	14.96	13.88	13.95
5777	NASDAQ	RGEN	Fri, Mar 21, 2014	15.61	15.69	14.61	14.92
5776	NASDAQ	RGEN	Thu, Mar 20, 2014	15.35	15.69	15.16	15.57
5775	NASDAQ	RGEN	Wed, Mar 19, 2014	15.56	15.73	15.31	15.45
5774	NASDAQ	RGEN	Tue, Mar 18, 2014	14.75	15.73	14.75	15.53
5773	NASDAQ	RGEN	Mon, Mar 17, 2014	15.08	15.39	14.58	14.73
5772	NASDAQ	RGEN	Fri, Mar 14, 2014	14.83	15.10	14.54	14.98
5771	NASDAQ	RGEN	Thu, Mar 13, 2014	15.17	15.46	14.81	14.92
5770	NASDAQ	RGEN	Wed, Mar 12, 2014	14.93	15.23	14.74	15.14
5769	NASDAQ	RGEN	Tue, Mar 11, 2014	14.40	14.93	14.21	14.92
5768	NASDAQ	RGEN	Mon, Mar 10, 2014	14.09	14.40	13.99	14.21
5767	NASDAQ	RGEN	Fri, Mar 7, 2014	14.17	14.40	13.79	14.12
5766	NASDAQ	RGEN	Thu, Mar 6, 2014	14.65	14.98	13.06	14.17
5765	NASDAQ	RGEN	Wed, Mar 5, 2014	15.23	15.54	14.90	15.49
5764	NASDAQ	RGEN	Tue, Mar 4, 2014	15.27	15.71	15.04	15.13
5763	NASDAQ	RGEN	Mon, Mar 3, 2014	14.52	15.45	14.30	15.02
5762	NASDAQ	RGEN	Fri, Feb 28, 2014	16.00	16.21	14.50	14.97
5761	NASDAQ	RGEN	Thu, Feb 27, 2014	16.26	16.55	15.41	16.11
5760	NASDAQ	RGEN	Wed, Feb 26, 2014	16.73	16.90	16.15	16.34
5759	NASDAQ	RGEN	Tue, Feb 25, 2014	16.35	16.79	16.30	16.57
5758	NASDAQ	RGEN	Mon, Feb 24, 2014	16.46	17.26	16.27	16.43
5757	NASDAQ	RGEN	Fri, Feb 21, 2014	16.11	16.65	16.06	16.22
5756	NASDAQ	RGEN	Thu, Feb 20, 2014	15.55	16.16	15.40	16.00
5755	NASDAQ	RGEN	Wed, Feb 19, 2014	16.05	16.22	15.47	15.55
5754	NASDAQ	RGEN	Tue, Feb 18, 2014	16.01	16.62	15.87	16.07
5753	NASDAQ	RGEN	Fri, Feb 14, 2014	15.11	15.93	15.11	15.86
5752	NASDAQ	RGEN	Thu, Feb 13, 2014	14.50	15.17	14.25	15.09
5751	NASDAQ	RGEN	Wed, Feb 12, 2014	14.85	14.99	14.46	14.59
5750	NASDAQ	RGEN	Tue, Feb 11, 2014	14.76	14.93	14.29	14.78
5749	NASDAQ	RGEN	Mon, Feb 10, 2014	14.76	15.32	14.60	14.70
5748	NASDAQ	RGEN	Fri, Feb 7, 2014	13.95	15.07	13.85	14.83
5747	NASDAQ	RGEN	Thu, Feb 6, 2014	14.15	14.39	13.77	13.85
5746	NASDAQ	RGEN	Wed, Feb 5, 2014	14.28	14.39	13.32	14.03
5745	NASDAQ	RGEN	Tue, Feb 4, 2014	14.60	14.83	14.25	14.43
5744	NASDAQ	RGEN	Mon, Feb 3, 2014	15.37	15.47	14.34	14.63
5743	NASDAQ	RGEN	Fri, Jan 31, 2014	15.58	15.69	15.07	15.48
5742	NASDAQ	RGEN	Thu, Jan 30, 2014	14.74	16.20	14.70	15.82
5741	NASDAQ	RGEN	Wed, Jan 29, 2014	14.46	14.53	14.25	14.41
5740	NASDAQ	RGEN	Tue, Jan 28, 2014	14.13	14.75	14.10	14.49
5739	NASDAQ	RGEN	Mon, Jan 27, 2014	14.28	14.72	13.60	14.04
5738	NASDAQ	RGEN	Fri, Jan 24, 2014	14.50	14.52	13.24	14.28
5737	NASDAQ	RGEN	Thu, Jan 23, 2014	14.15	14.59	13.83	14.57
5736	NASDAQ	RGEN	Wed, Jan 22, 2014	13.05	14.52	13.05	14.13
5735	NASDAQ	RGEN	Tue, Jan 21, 2014	12.90	13.32	12.81	12.98
5734	NASDAQ	RGEN	Fri, Jan 17, 2014	12.64	12.71	12.57	12.65
5733	NASDAQ	RGEN	Thu, Jan 16, 2014	12.29	12.61	12.29	12.60
5732	NASDAQ	RGEN	Wed, Jan 15, 2014	12.42	12.49	12.15	12.30
5731	NASDAQ	RGEN	Tue, Jan 14, 2014	12.34	12.43	12.18	12.37
5730	NASDAQ	RGEN	Mon, Jan 13, 2014	12.39	12.58	12.06	12.34
5729	NASDAQ	RGEN	Fri, Jan 10, 2014	12.24	12.48	12.01	12.46
5728	NASDAQ	RGEN	Thu, Jan 9, 2014	12.76	12.80	12.12	12.30
5727	NASDAQ	RGEN	Wed, Jan 8, 2014	12.81	12.87	12.56	12.77
5726	NASDAQ	RGEN	Tue, Jan 7, 2014	12.81	12.99	12.66	12.86
5725	NASDAQ	RGEN	Mon, Jan 6, 2014	12.75	12.91	12.51	12.76
5724	NASDAQ	RGEN	Fri, Jan 3, 2014	12.63	12.93	12.56	12.77
5723	NASDAQ	RGEN	Thu, Jan 2, 2014	13.74	13.74	11.70	12.63
5722	NASDAQ	RGEN	Tue, Dec 31, 2013	12.89	13.84	12.89	13.64
5721	NASDAQ	RGEN	Mon, Dec 30, 2013	12.65	12.84	12.50	12.79
5720	NASDAQ	RGEN	Fri, Dec 27, 2013	12.94	12.94	12.51	12.66
5719	NASDAQ	RGEN	Thu, Dec 26, 2013	12.79	12.99	12.77	12.88
5718	NASDAQ	RGEN	Tue, Dec 24, 2013	12.85	12.98	12.65	12.76
5717	NASDAQ	RGEN	Mon, Dec 23, 2013	12.71	12.93	12.68	12.89
5716	NASDAQ	RGEN	Fri, Dec 20, 2013	12.71	12.84	12.52	12.69
5715	NASDAQ	RGEN	Thu, Dec 19, 2013	12.76	12.86	12.50	12.65
5714	NASDAQ	RGEN	Wed, Dec 18, 2013	12.68	12.88	12.49	12.84
5713	NASDAQ	RGEN	Tue, Dec 17, 2013	12.84	12.92	12.56	12.62
5712	NASDAQ	RGEN	Mon, Dec 16, 2013	12.74	13.01	12.72	12.81
5711	NASDAQ	RGEN	Fri, Dec 13, 2013	12.79	12.97	12.66	12.72
5710	NASDAQ	RGEN	Thu, Dec 12, 2013	12.48	12.98	12.46	12.72
5709	NASDAQ	RGEN	Wed, Dec 11, 2013	12.70	12.83	12.41	12.49
5708	NASDAQ	RGEN	Tue, Dec 10, 2013	12.42	12.84	12.42	12.69
5707	NASDAQ	RGEN	Mon, Dec 9, 2013	12.74	12.75	12.10	12.47
5706	NASDAQ	RGEN	Fri, Dec 6, 2013	12.87	12.98	12.59	12.70
5705	NASDAQ	RGEN	Thu, Dec 5, 2013	13.22	13.23	12.71	12.83
5704	NASDAQ	RGEN	Wed, Dec 4, 2013	13.22	13.33	13.05	13.24
5703	NASDAQ	RGEN	Tue, Dec 3, 2013	13.42	13.44	13.21	13.31
5702	NASDAQ	RGEN	Mon, Dec 2, 2013	13.53	13.57	13.43	13.45
5701	NASDAQ	RGEN	Fri, Nov 29, 2013	13.50	13.58	13.38	13.47
5700	NASDAQ	RGEN	Wed, Nov 27, 2013	13.49	13.51	13.03	13.42
5699	NASDAQ	RGEN	Tue, Nov 26, 2013	13.50	13.53	13.37	13.50
5698	NASDAQ	RGEN	Mon, Nov 25, 2013	13.27	13.62	13.18	13.50
5697	NASDAQ	RGEN	Fri, Nov 22, 2013	13.70	14.05	12.92	13.18
5696	NASDAQ	RGEN	Thu, Nov 21, 2013	13.12	13.62	13.12	13.62
5695	NASDAQ	RGEN	Wed, Nov 20, 2013	12.85	13.15	12.73	13.09
5694	NASDAQ	RGEN	Tue, Nov 19, 2013	12.90	13.04	12.70	12.78
5693	NASDAQ	RGEN	Mon, Nov 18, 2013	12.99	13.12	12.82	12.90
5692	NASDAQ	RGEN	Fri, Nov 15, 2013	12.62	12.97	12.60	12.91
5691	NASDAQ	RGEN	Thu, Nov 14, 2013	12.85	12.86	12.61	12.64
5690	NASDAQ	RGEN	Wed, Nov 13, 2013	12.61	12.79	12.32	12.78
5689	NASDAQ	RGEN	Tue, Nov 12, 2013	12.54	12.69	12.50	12.58
5688	NASDAQ	RGEN	Mon, Nov 11, 2013	12.02	12.58	12.02	12.48
5687	NASDAQ	RGEN	Fri, Nov 8, 2013	11.57	12.17	11.35	11.95
5686	NASDAQ	RGEN	Thu, Nov 7, 2013	11.65	11.65	10.87	11.51
5685	NASDAQ	RGEN	Wed, Nov 6, 2013	11.43	11.44	10.89	10.98
5684	NASDAQ	RGEN	Tue, Nov 5, 2013	11.28	11.40	11.01	11.36
5683	NASDAQ	RGEN	Mon, Nov 4, 2013	11.20	11.38	11.05	11.15
5682	NASDAQ	RGEN	Fri, Nov 1, 2013	10.95	11.23	10.87	11.15
5681	NASDAQ	RGEN	Thu, Oct 31, 2013	10.94	11.05	10.81	10.94
5680	NASDAQ	RGEN	Wed, Oct 30, 2013	11.08	11.23	10.83	10.96
5679	NASDAQ	RGEN	Tue, Oct 29, 2013	10.42	11.08	10.35	11.06
5678	NASDAQ	RGEN	Mon, Oct 28, 2013	10.26	10.41	10.15	10.36
5677	NASDAQ	RGEN	Fri, Oct 25, 2013	10.28	10.39	10.10	10.16
5676	NASDAQ	RGEN	Thu, Oct 24, 2013	10.03	10.37	10.00	10.24
5675	NASDAQ	RGEN	Wed, Oct 23, 2013	10.10	10.22	9.97	10.00
5674	NASDAQ	RGEN	Tue, Oct 22, 2013	10.32	10.42	10.13	10.19
5673	NASDAQ	RGEN	Mon, Oct 21, 2013	10.34	10.34	10.22	10.25
5672	NASDAQ	RGEN	Fri, Oct 18, 2013	10.61	10.61	10.13	10.34
5671	NASDAQ	RGEN	Thu, Oct 17, 2013	10.45	10.54	10.22	10.49
5670	NASDAQ	RGEN	Wed, Oct 16, 2013	10.44	10.68	10.37	10.48
5669	NASDAQ	RGEN	Tue, Oct 15, 2013	10.61	10.64	10.26	10.38
5668	NASDAQ	RGEN	Mon, Oct 14, 2013	10.36	10.66	10.25	10.62
5667	NASDAQ	RGEN	Fri, Oct 11, 2013	10.41	10.62	10.25	10.46
5666	NASDAQ	RGEN	Thu, Oct 10, 2013	10.40	10.56	10.29	10.44
5665	NASDAQ	RGEN	Wed, Oct 9, 2013	10.21	10.41	9.89	10.31
5664	NASDAQ	RGEN	Tue, Oct 8, 2013	10.71	10.75	10.01	10.22
5663	NASDAQ	RGEN	Mon, Oct 7, 2013	11.03	11.03	10.61	10.73
5662	NASDAQ	RGEN	Fri, Oct 4, 2013	10.92	11.32	10.92	11.11
5661	NASDAQ	RGEN	Thu, Oct 3, 2013	11.25	11.40	10.80	10.93
5660	NASDAQ	RGEN	Wed, Oct 2, 2013	11.29	11.35	11.01	11.28
5659	NASDAQ	RGEN	Tue, Oct 1, 2013	11.11	11.39	11.05	11.33
5658	NASDAQ	RGEN	Mon, Sep 30, 2013	11.26	11.38	11.01	11.09
5657	NASDAQ	RGEN	Fri, Sep 27, 2013	11.22	11.44	11.07	11.36
5656	NASDAQ	RGEN	Thu, Sep 26, 2013	11.17	11.34	11.05	11.26
5655	NASDAQ	RGEN	Wed, Sep 25, 2013	11.01	11.36	10.94	11.13
5654	NASDAQ	RGEN	Tue, Sep 24, 2013	10.35	11.10	10.35	10.94
5653	NASDAQ	RGEN	Mon, Sep 23, 2013	10.12	10.37	10.04	10.33
5652	NASDAQ	RGEN	Fri, Sep 20, 2013	10.21	10.27	9.84	10.14
5651	NASDAQ	RGEN	Thu, Sep 19, 2013	10.27	10.39	10.06	10.20
5650	NASDAQ	RGEN	Wed, Sep 18, 2013	10.10	10.33	10.02	10.21
5649	NASDAQ	RGEN	Tue, Sep 17, 2013	10.00	10.12	9.98	10.07
5648	NASDAQ	RGEN	Mon, Sep 16, 2013	10.04	10.09	9.92	9.97
5647	NASDAQ	RGEN	Fri, Sep 13, 2013	9.84	9.98	9.66	9.90
5646	NASDAQ	RGEN	Thu, Sep 12, 2013	10.01	10.06	9.77	9.79
5645	NASDAQ	RGEN	Wed, Sep 11, 2013	10.05	10.05	9.73	10.00
5644	NASDAQ	RGEN	Tue, Sep 10, 2013	10.10	10.17	9.92	10.04
5643	NASDAQ	RGEN	Mon, Sep 9, 2013	9.95	10.08	9.93	10.04
5642	NASDAQ	RGEN	Fri, Sep 6, 2013	9.85	9.97	9.64	9.94
5641	NASDAQ	RGEN	Thu, Sep 5, 2013	9.68	9.82	9.41	9.77
5640	NASDAQ	RGEN	Wed, Sep 4, 2013	9.84	9.84	9.59	9.68
5639	NASDAQ	RGEN	Tue, Sep 3, 2013	9.89	9.98	9.57	9.71
5638	NASDAQ	RGEN	Fri, Aug 30, 2013	9.82	9.92	9.65	9.76
5637	NASDAQ	RGEN	Thu, Aug 29, 2013	9.90	10.04	9.77	9.83
5636	NASDAQ	RGEN	Wed, Aug 28, 2013	9.92	10.04	9.82	9.92
5635	NASDAQ	RGEN	Tue, Aug 27, 2013	10.06	10.09	9.81	9.95
5634	NASDAQ	RGEN	Mon, Aug 26, 2013	10.18	10.24	9.99	10.19
5633	NASDAQ	RGEN	Fri, Aug 23, 2013	10.27	10.29	10.13	10.18
5632	NASDAQ	RGEN	Thu, Aug 22, 2013	10.07	10.28	10.07	10.27
5631	NASDAQ	RGEN	Wed, Aug 21, 2013	10.03	10.25	9.92	10.07
5630	NASDAQ	RGEN	Tue, Aug 20, 2013	9.96	10.10	9.88	10.04
5629	NASDAQ	RGEN	Mon, Aug 19, 2013	9.91	9.98	9.78	9.91
5628	NASDAQ	RGEN	Fri, Aug 16, 2013	9.77	9.98	9.72	9.87
5627	NASDAQ	RGEN	Thu, Aug 15, 2013	9.88	10.03	9.65	9.83
5626	NASDAQ	RGEN	Wed, Aug 14, 2013	10.24	10.28	9.92	10.05
5625	NASDAQ	RGEN	Tue, Aug 13, 2013	10.29	10.35	10.05	10.27
5624	NASDAQ	RGEN	Mon, Aug 12, 2013	10.01	10.28	10.01	10.25
5623	NASDAQ	RGEN	Fri, Aug 9, 2013	10.01	10.22	9.94	10.04
5622	NASDAQ	RGEN	Thu, Aug 8, 2013	9.88	10.12	9.86	10.01
5621	NASDAQ	RGEN	Wed, Aug 7, 2013	9.86	9.90	9.63	9.83
5620	NASDAQ	RGEN	Tue, Aug 6, 2013	9.99	10.04	9.80	9.89
5619	NASDAQ	RGEN	Mon, Aug 5, 2013	10.06	10.13	9.93	10.04
5618	NASDAQ	RGEN	Fri, Aug 2, 2013	10.20	10.25	10.10	10.16
5617	NASDAQ	RGEN	Thu, Aug 1, 2013	10.46	10.68	10.10	10.23
5616	NASDAQ	RGEN	Wed, Jul 31, 2013	10.10	10.29	10.03	10.17
5615	NASDAQ	RGEN	Tue, Jul 30, 2013	10.07	10.20	9.96	10.10
5614	NASDAQ	RGEN	Mon, Jul 29, 2013	10.20	10.29	9.90	10.01
5613	NASDAQ	RGEN	Fri, Jul 26, 2013	9.91	10.44	9.85	10.19
5612	NASDAQ	RGEN	Thu, Jul 25, 2013	9.70	9.98	9.48	9.94
5611	NASDAQ	RGEN	Wed, Jul 24, 2013	9.81	9.84	9.60	9.77
5610	NASDAQ	RGEN	Tue, Jul 23, 2013	9.81	9.84	9.54	9.74
5609	NASDAQ	RGEN	Mon, Jul 22, 2013	9.77	9.84	9.69	9.71
5608	NASDAQ	RGEN	Fri, Jul 19, 2013	9.85	9.91	9.68	9.78
5607	NASDAQ	RGEN	Thu, Jul 18, 2013	9.99	10.00	9.81	9.89
5606	NASDAQ	RGEN	Wed, Jul 17, 2013	9.89	9.95	9.76	9.95
5605	NASDAQ	RGEN	Tue, Jul 16, 2013	9.97	9.97	9.60	9.81
5604	NASDAQ	RGEN	Mon, Jul 15, 2013	9.59	9.95	9.53	9.92
5603	NASDAQ	RGEN	Fri, Jul 12, 2013	9.67	9.74	9.43	9.61
5602	NASDAQ	RGEN	Thu, Jul 11, 2013	9.66	9.84	9.30	9.67
5601	NASDAQ	RGEN	Wed, Jul 10, 2013	9.30	9.52	9.24	9.50
5600	NASDAQ	RGEN	Tue, Jul 9, 2013	9.16	9.45	9.12	9.28
5599	NASDAQ	RGEN	Mon, Jul 8, 2013	8.90	9.14	8.88	9.13
5598	NASDAQ	RGEN	Fri, Jul 5, 2013	8.83	8.90	8.69	8.87
5597	NASDAQ	RGEN	Wed, Jul 3, 2013	8.51	8.69	8.51	8.68
5596	NASDAQ	RGEN	Tue, Jul 2, 2013	8.44	8.62	8.44	8.58
5595	NASDAQ	RGEN	Mon, Jul 1, 2013	8.31	8.44	8.25	8.40
5594	NASDAQ	RGEN	Fri, Jun 28, 2013	7.91	8.33	7.69	8.24
5593	NASDAQ	RGEN	Thu, Jun 27, 2013	7.82	7.97	7.80	7.92
5592	NASDAQ	RGEN	Wed, Jun 26, 2013	7.69	7.83	7.58	7.76
5591	NASDAQ	RGEN	Tue, Jun 25, 2013	7.92	7.92	7.52	7.63
5590	NASDAQ	RGEN	Mon, Jun 24, 2013	7.86	7.90	7.71	7.84
5589	NASDAQ	RGEN	Fri, Jun 21, 2013	7.58	8.10	7.55	7.99
5588	NASDAQ	RGEN	Thu, Jun 20, 2013	7.58	7.68	7.37	7.58
5587	NASDAQ	RGEN	Wed, Jun 19, 2013	7.91	7.94	7.60	7.69
5586	NASDAQ	RGEN	Tue, Jun 18, 2013	7.67	8.03	7.58	7.92
5585	NASDAQ	RGEN	Mon, Jun 17, 2013	7.72	7.79	7.54	7.64
5584	NASDAQ	RGEN	Fri, Jun 14, 2013	7.80	7.91	7.54	7.61
5583	NASDAQ	RGEN	Thu, Jun 13, 2013	7.70	7.78	7.50	7.69
5582	NASDAQ	RGEN	Wed, Jun 12, 2013	8.09	8.09	7.69	7.74
5581	NASDAQ	RGEN	Tue, Jun 11, 2013	8.11	8.29	7.98	8.04
5580	NASDAQ	RGEN	Mon, Jun 10, 2013	8.17	8.35	8.06	8.14
5579	NASDAQ	RGEN	Fri, Jun 7, 2013	8.17	8.26	8.08	8.09
5578	NASDAQ	RGEN	Thu, Jun 6, 2013	7.84	8.11	7.70	8.11
5577	NASDAQ	RGEN	Wed, Jun 5, 2013	8.06	8.18	7.70	7.86
5576	NASDAQ	RGEN	Tue, Jun 4, 2013	8.20	8.34	8.07	8.11
5575	NASDAQ	RGEN	Mon, Jun 3, 2013	8.27	8.42	8.03	8.22
5574	NASDAQ	RGEN	Fri, May 31, 2013	8.42	8.50	8.27	8.28
5573	NASDAQ	RGEN	Thu, May 30, 2013	8.46	8.56	8.46	8.49
5572	NASDAQ	RGEN	Wed, May 29, 2013	8.39	8.59	8.27	8.44
5571	NASDAQ	RGEN	Tue, May 28, 2013	8.66	8.78	8.46	8.50
5570	NASDAQ	RGEN	Fri, May 24, 2013	8.49	8.57	8.42	8.48
5569	NASDAQ	RGEN	Thu, May 23, 2013	8.09	8.57	8.04	8.50
5568	NASDAQ	RGEN	Wed, May 22, 2013	8.60	8.86	8.00	8.23
5567	NASDAQ	RGEN	Tue, May 21, 2013	8.69	8.77	8.53	8.61
5566	NASDAQ	RGEN	Mon, May 20, 2013	8.86	8.99	8.51	8.70
5565	NASDAQ	RGEN	Fri, May 17, 2013	8.94	9.10	8.75	8.85
5564	NASDAQ	RGEN	Thu, May 16, 2013	8.99	9.00	8.80	8.88
5563	NASDAQ	RGEN	Wed, May 15, 2013	8.84	9.05	8.82	8.99
5562	NASDAQ	RGEN	Tue, May 14, 2013	9.09	9.09	8.82	8.89
5561	NASDAQ	RGEN	Mon, May 13, 2013	9.00	9.09	8.82	9.09
5560	NASDAQ	RGEN	Fri, May 10, 2013	9.40	9.44	8.85	8.98
5559	NASDAQ	RGEN	Thu, May 9, 2013	9.40	9.45	9.31	9.36
5558	NASDAQ	RGEN	Wed, May 8, 2013	9.40	9.65	9.25	9.36
5557	NASDAQ	RGEN	Tue, May 7, 2013	8.84	9.29	8.81	9.23
5556	NASDAQ	RGEN	Mon, May 6, 2013	8.91	9.41	8.80	8.84
5555	NASDAQ	RGEN	Fri, May 3, 2013	8.96	9.00	8.81	8.93
5554	NASDAQ	RGEN	Thu, May 2, 2013	8.79	8.91	8.29	8.80
5553	NASDAQ	RGEN	Wed, May 1, 2013	8.95	8.98	8.66	8.68
5552	NASDAQ	RGEN	Tue, Apr 30, 2013	8.95	9.01	8.88	8.96
5551	NASDAQ	RGEN	Mon, Apr 29, 2013	8.91	9.02	8.84	8.96
5550	NASDAQ	RGEN	Fri, Apr 26, 2013	8.98	8.98	8.76	8.84
5549	NASDAQ	RGEN	Thu, Apr 25, 2013	8.91	9.02	8.75	8.97
5548	NASDAQ	RGEN	Wed, Apr 24, 2013	9.10	9.17	8.68	8.87
5547	NASDAQ	RGEN	Tue, Apr 23, 2013	8.84	9.08	8.82	9.08
5546	NASDAQ	RGEN	Mon, Apr 22, 2013	8.87	9.00	8.61	8.79
5545	NASDAQ	RGEN	Fri, Apr 19, 2013	8.35	8.89	8.31	8.86
5544	NASDAQ	RGEN	Thu, Apr 18, 2013	8.41	8.52	8.26	8.38
5543	NASDAQ	RGEN	Wed, Apr 17, 2013	8.60	8.60	8.28	8.41
5542	NASDAQ	RGEN	Tue, Apr 16, 2013	8.52	8.69	8.35	8.67
5541	NASDAQ	RGEN	Mon, Apr 15, 2013	8.82	8.82	8.39	8.48
5540	NASDAQ	RGEN	Fri, Apr 12, 2013	8.74	8.86	8.50	8.82
5539	NASDAQ	RGEN	Thu, Apr 11, 2013	9.39	9.44	8.48	8.76
5538	NASDAQ	RGEN	Wed, Apr 10, 2013	8.65	9.32	8.59	9.10
5537	NASDAQ	RGEN	Tue, Apr 9, 2013	8.69	8.80	8.44	8.65
5536	NASDAQ	RGEN	Mon, Apr 8, 2013	8.22	8.64	8.18	8.60
5535	NASDAQ	RGEN	Fri, Apr 5, 2013	8.07	8.21	7.81	8.18
5534	NASDAQ	RGEN	Thu, Apr 4, 2013	7.40	8.09	7.35	8.06
5533	NASDAQ	RGEN	Wed, Apr 3, 2013	7.06	7.37	7.04	7.31
5532	NASDAQ	RGEN	Tue, Apr 2, 2013	6.90	7.15	6.85	7.07
5531	NASDAQ	RGEN	Mon, Apr 1, 2013	6.92	6.92	6.65	6.79
5530	NASDAQ	RGEN	Thu, Mar 28, 2013	6.92	6.97	6.82	6.91
5529	NASDAQ	RGEN	Wed, Mar 27, 2013	6.84	6.90	6.75	6.90
5528	NASDAQ	RGEN	Tue, Mar 26, 2013	6.75	6.90	6.66	6.89
5527	NASDAQ	RGEN	Mon, Mar 25, 2013	6.46	6.71	6.43	6.68
5526	NASDAQ	RGEN	Fri, Mar 22, 2013	6.49	6.51	6.42	6.46
5525	NASDAQ	RGEN	Thu, Mar 21, 2013	6.26	6.47	6.26	6.45
5524	NASDAQ	RGEN	Wed, Mar 20, 2013	6.45	6.46	6.25	6.30
5523	NASDAQ	RGEN	Tue, Mar 19, 2013	6.30	6.51	6.31	6.44
5522	NASDAQ	RGEN	Mon, Mar 18, 2013	6.41	6.51	6.23	6.29
5521	NASDAQ	RGEN	Fri, Mar 15, 2013	6.60	6.79	6.44	6.47
5520	NASDAQ	RGEN	Thu, Mar 14, 2013	6.55	6.67	6.51	6.62
5519	NASDAQ	RGEN	Wed, Mar 13, 2013	6.56	6.57	6.38	6.56
5518	NASDAQ	RGEN	Tue, Mar 12, 2013	6.66	6.71	6.44	6.54
5517	NASDAQ	RGEN	Mon, Mar 11, 2013	6.73	6.78	6.57	6.68
5516	NASDAQ	RGEN	Fri, Mar 8, 2013	6.80	6.87	6.66	6.77
5515	NASDAQ	RGEN	Thu, Mar 7, 2013	6.48	6.80	6.23	6.72
5514	NASDAQ	RGEN	Wed, Mar 6, 2013	6.37	6.48	6.06	6.40
5513	NASDAQ	RGEN	Tue, Mar 5, 2013	6.31	6.38	6.17	6.37
5512	NASDAQ	RGEN	Mon, Mar 4, 2013	6.27	6.33	6.18	6.33
5511	NASDAQ	RGEN	Fri, Mar 1, 2013	6.23	6.31	6.05	6.28
5510	NASDAQ	RGEN	Thu, Feb 28, 2013	6.26	6.44	6.15	6.23
5509	NASDAQ	RGEN	Wed, Feb 27, 2013	6.19	6.31	6.15	6.25
5508	NASDAQ	RGEN	Tue, Feb 26, 2013	6.18	6.29	6.08	6.20
5507	NASDAQ	RGEN	Mon, Feb 25, 2013	6.24	6.31	6.13	6.15
5506	NASDAQ	RGEN	Fri, Feb 22, 2013	6.01	6.32	6.01	6.28
5505	NASDAQ	RGEN	Thu, Feb 21, 2013	5.98	6.02	5.73	5.98
5504	NASDAQ	RGEN	Wed, Feb 20, 2013	6.45	6.50	5.99	6.02
5503	NASDAQ	RGEN	Tue, Feb 19, 2013	6.47	6.49	6.31	6.48
5502	NASDAQ	RGEN	Fri, Feb 15, 2013	6.50	6.52	6.39	6.50
5501	NASDAQ	RGEN	Thu, Feb 14, 2013	6.51	6.61	6.40	6.53
5500	NASDAQ	RGEN	Wed, Feb 13, 2013	6.57	6.57	6.38	6.50
5499	NASDAQ	RGEN	Tue, Feb 12, 2013	6.47	6.58	6.45	6.57
5498	NASDAQ	RGEN	Mon, Feb 11, 2013	6.78	6.78	6.39	6.45
5497	NASDAQ	RGEN	Fri, Feb 8, 2013	6.49	6.79	6.22	6.77
5496	NASDAQ	RGEN	Thu, Feb 7, 2013	6.64	6.64	6.25	6.51
5495	NASDAQ	RGEN	Wed, Feb 6, 2013	6.68	6.79	6.57	6.66
5494	NASDAQ	RGEN	Tue, Feb 5, 2013	6.72	6.79	6.65	6.70
5493	NASDAQ	RGEN	Mon, Feb 4, 2013	6.95	6.95	6.72	6.73
5492	NASDAQ	RGEN	Fri, Feb 1, 2013	6.94	7.03	6.85	6.95
5491	NASDAQ	RGEN	Thu, Jan 31, 2013	6.86	6.99	6.84	6.90
5490	NASDAQ	RGEN	Wed, Jan 30, 2013	6.97	7.05	6.83	6.89
5489	NASDAQ	RGEN	Tue, Jan 29, 2013	7.10	7.10	6.97	7.00
5488	NASDAQ	RGEN	Mon, Jan 28, 2013	7.11	7.13	6.97	7.08
5487	NASDAQ	RGEN	Fri, Jan 25, 2013	6.95	7.10	6.93	7.10
5486	NASDAQ	RGEN	Thu, Jan 24, 2013	6.87	6.97	6.83	6.95
5485	NASDAQ	RGEN	Wed, Jan 23, 2013	7.05	7.05	6.82	6.85
5484	NASDAQ	RGEN	Tue, Jan 22, 2013	6.85	7.04	6.78	7.04
5483	NASDAQ	RGEN	Fri, Jan 18, 2013	6.86	6.94	6.81	6.83
5482	NASDAQ	RGEN	Thu, Jan 17, 2013	6.90	6.97	6.81	6.88
5481	NASDAQ	RGEN	Wed, Jan 16, 2013	6.89	6.98	6.80	6.87
5480	NASDAQ	RGEN	Tue, Jan 15, 2013	6.77	6.94	6.77	6.92
5479	NASDAQ	RGEN	Mon, Jan 14, 2013	6.92	6.92	6.76	6.81
5478	NASDAQ	RGEN	Fri, Jan 11, 2013	7.15	7.15	6.84	6.91
5477	NASDAQ	RGEN	Thu, Jan 10, 2013	7.13	7.17	6.90	7.14
5476	NASDAQ	RGEN	Wed, Jan 9, 2013	7.07	7.31	7.04	7.06
5475	NASDAQ	RGEN	Tue, Jan 8, 2013	6.84	7.04	6.75	7.02
5474	NASDAQ	RGEN	Mon, Jan 7, 2013	6.89	6.90	6.72	6.81
5473	NASDAQ	RGEN	Fri, Jan 4, 2013	6.91	7.04	6.88	6.93
5472	NASDAQ	RGEN	Thu, Jan 3, 2013	6.75	6.96	6.50	6.88
5471	NASDAQ	RGEN	Wed, Jan 2, 2013	6.40	6.66	6.39	6.63
5470	NASDAQ	RGEN	Mon, Dec 31, 2012	6.10	6.38	6.07	6.28
5469	NASDAQ	RGEN	Fri, Dec 28, 2012	6.16	6.24	6.08	6.08
5468	NASDAQ	RGEN	Thu, Dec 27, 2012	6.23	6.40	6.13	6.19
5467	NASDAQ	RGEN	Wed, Dec 26, 2012	6.39	6.52	6.18	6.20
5466	NASDAQ	RGEN	Mon, Dec 24, 2012	6.41	6.41	6.28	6.36
5465	NASDAQ	RGEN	Fri, Dec 21, 2012	6.42	6.42	6.30	6.39
5464	NASDAQ	RGEN	Thu, Dec 20, 2012	6.36	6.54	6.27	6.47
5463	NASDAQ	RGEN	Wed, Dec 19, 2012	6.45	6.46	6.23	6.38
5462	NASDAQ	RGEN	Tue, Dec 18, 2012	6.49	6.60	6.32	6.47
5461	NASDAQ	RGEN	Mon, Dec 17, 2012	6.38	6.52	6.30	6.49
5460	NASDAQ	RGEN	Fri, Dec 14, 2012	6.30	6.39	6.29	6.38
5459	NASDAQ	RGEN	Thu, Dec 13, 2012	6.27	6.34	6.20	6.23
5458	NASDAQ	RGEN	Wed, Dec 12, 2012	6.40	6.40	6.20	6.25
5457	NASDAQ	RGEN	Tue, Dec 11, 2012	6.14	6.39	6.14	6.38
5456	NASDAQ	RGEN	Mon, Dec 10, 2012	6.04	6.16	6.01	6.10
5455	NASDAQ	RGEN	Fri, Dec 7, 2012	6.08	6.14	5.99	6.04
5454	NASDAQ	RGEN	Thu, Dec 6, 2012	6.07	6.15	5.91	6.02
5453	NASDAQ	RGEN	Wed, Dec 5, 2012	6.16	6.16	6.04	6.07
5452	NASDAQ	RGEN	Tue, Dec 4, 2012	6.29	6.33	6.06	6.13
5451	NASDAQ	RGEN	Mon, Dec 3, 2012	6.50	6.59	6.21	6.27
5450	NASDAQ	RGEN	Fri, Nov 30, 2012	6.55	6.56	6.33	6.45
5449	NASDAQ	RGEN	Thu, Nov 29, 2012	6.36	6.80	6.33	6.52
5448	NASDAQ	RGEN	Wed, Nov 28, 2012	6.34	6.36	6.02	6.33
5447	NASDAQ	RGEN	Tue, Nov 27, 2012	6.19	6.48	6.17	6.38
5446	NASDAQ	RGEN	Mon, Nov 26, 2012	5.94	6.19	5.92	6.19
5445	NASDAQ	RGEN	Fri, Nov 23, 2012	5.98	5.99	5.85	5.87
5444	NASDAQ	RGEN	Wed, Nov 21, 2012	5.66	5.98	5.66	5.98
5443	NASDAQ	RGEN	Tue, Nov 20, 2012	5.85	5.85	5.61	5.68
5442	NASDAQ	RGEN	Mon, Nov 19, 2012	5.53	5.84	5.53	5.84
5441	NASDAQ	RGEN	Fri, Nov 16, 2012	5.35	5.53	5.26	5.48
5440	NASDAQ	RGEN	Thu, Nov 15, 2012	5.29	5.30	5.13	5.28
5439	NASDAQ	RGEN	Wed, Nov 14, 2012	5.28	5.39	5.23	5.30
5438	NASDAQ	RGEN	Tue, Nov 13, 2012	5.29	5.37	5.18	5.29
5437	NASDAQ	RGEN	Mon, Nov 12, 2012	5.52	5.55	5.26	5.33
5436	NASDAQ	RGEN	Fri, Nov 9, 2012	5.48	5.58	5.45	5.49
5435	NASDAQ	RGEN	Thu, Nov 8, 2012	5.59	5.59	5.25	5.48
5434	NASDAQ	RGEN	Wed, Nov 7, 2012	5.04	5.04	4.90	4.98
5433	NASDAQ	RGEN	Tue, Nov 6, 2012	5.11	5.22	5.01	5.07
5432	NASDAQ	RGEN	Mon, Nov 5, 2012	5.00	5.19	5.00	5.07
5431	NASDAQ	RGEN	Fri, Nov 2, 2012	5.06	5.09	5.00	5.02
5430	NASDAQ	RGEN	Thu, Nov 1, 2012	5.10	5.12	5.00	5.02
5429	NASDAQ	RGEN	Wed, Oct 31, 2012	5.19	5.37	5.01	5.10
5428	NASDAQ	RGEN	Fri, Oct 26, 2012	5.44	5.47	5.18	5.20
5427	NASDAQ	RGEN	Thu, Oct 25, 2012	5.36	5.43	5.35	5.43
5426	NASDAQ	RGEN	Wed, Oct 24, 2012	5.20	5.35	5.20	5.32
5425	NASDAQ	RGEN	Tue, Oct 23, 2012	5.21	5.27	5.17	5.20
5424	NASDAQ	RGEN	Mon, Oct 22, 2012	5.38	5.42	5.19	5.23
5423	NASDAQ	RGEN	Fri, Oct 19, 2012	5.54	5.62	5.32	5.38
5422	NASDAQ	RGEN	Thu, Oct 18, 2012	5.73	5.73	5.45	5.56
5421	NASDAQ	RGEN	Wed, Oct 17, 2012	5.64	5.79	5.62	5.72
5420	NASDAQ	RGEN	Tue, Oct 16, 2012	5.83	5.85	5.63	5.66
5419	NASDAQ	RGEN	Mon, Oct 15, 2012	5.85	5.85	5.72	5.79
5418	NASDAQ	RGEN	Fri, Oct 12, 2012	5.81	5.84	5.71	5.82
5417	NASDAQ	RGEN	Thu, Oct 11, 2012	5.53	5.84	5.53	5.79
5416	NASDAQ	RGEN	Wed, Oct 10, 2012	5.61	5.62	5.45	5.49
5415	NASDAQ	RGEN	Tue, Oct 9, 2012	5.80	5.81	5.59	5.59
5414	NASDAQ	RGEN	Mon, Oct 8, 2012	5.92	5.92	5.68	5.81
5413	NASDAQ	RGEN	Fri, Oct 5, 2012	6.00	6.08	5.86	5.92
5412	NASDAQ	RGEN	Thu, Oct 4, 2012	6.20	6.21	5.94	5.98
5411	NASDAQ	RGEN	Wed, Oct 3, 2012	6.01	6.20	6.00	6.15
5410	NASDAQ	RGEN	Tue, Oct 2, 2012	6.05	6.19	6.05	6.12
5409	NASDAQ	RGEN	Mon, Oct 1, 2012	5.96	6.17	5.96	6.05
5408	NASDAQ	RGEN	Fri, Sep 28, 2012	5.92	6.00	5.88	5.96
5407	NASDAQ	RGEN	Thu, Sep 27, 2012	6.11	6.16	5.91	5.95
5406	NASDAQ	RGEN	Wed, Sep 26, 2012	6.33	6.33	6.01	6.07
5405	NASDAQ	RGEN	Tue, Sep 25, 2012	6.18	6.36	6.14	6.30
5404	NASDAQ	RGEN	Mon, Sep 24, 2012	5.99	6.11	5.99	6.10
5403	NASDAQ	RGEN	Fri, Sep 21, 2012	6.05	6.20	5.94	5.99
5402	NASDAQ	RGEN	Thu, Sep 20, 2012	5.89	6.10	5.81	5.98
5401	NASDAQ	RGEN	Wed, Sep 19, 2012	5.87	5.94	5.83	5.88
5400	NASDAQ	RGEN	Tue, Sep 18, 2012	5.84	5.94	5.81	5.86
5399	NASDAQ	RGEN	Mon, Sep 17, 2012	5.89	5.97	5.80	5.82
5398	NASDAQ	RGEN	Fri, Sep 14, 2012	5.98	5.98	5.80	5.83
5397	NASDAQ	RGEN	Thu, Sep 13, 2012	6.01	6.12	5.95	5.97
5396	NASDAQ	RGEN	Wed, Sep 12, 2012	5.98	6.15	5.96	6.01
5395	NASDAQ	RGEN	Tue, Sep 11, 2012	6.04	6.15	5.94	5.98
5394	NASDAQ	RGEN	Mon, Sep 10, 2012	5.84	6.18	5.80	6.02
5393	NASDAQ	RGEN	Fri, Sep 7, 2012	5.57	5.60	5.32	5.37
5392	NASDAQ	RGEN	Thu, Sep 6, 2012	5.51	5.65	5.46	5.52
5391	NASDAQ	RGEN	Wed, Sep 5, 2012	5.62	5.64	5.46	5.47
5390	NASDAQ	RGEN	Tue, Sep 4, 2012	5.70	5.73	5.52	5.61
5389	NASDAQ	RGEN	Fri, Aug 31, 2012	5.50	5.70	5.50	5.69
5388	NASDAQ	RGEN	Thu, Aug 30, 2012	5.51	5.60	5.47	5.49
5387	NASDAQ	RGEN	Wed, Aug 29, 2012	5.48	5.55	5.30	5.51
5386	NASDAQ	RGEN	Tue, Aug 28, 2012	5.64	5.64	5.39	5.50
5385	NASDAQ	RGEN	Mon, Aug 27, 2012	5.28	5.86	5.10	5.62
5384	NASDAQ	RGEN	Fri, Aug 24, 2012	5.22	5.26	5.18	5.25
5383	NASDAQ	RGEN	Thu, Aug 23, 2012	5.17	5.25	5.15	5.23
5382	NASDAQ	RGEN	Wed, Aug 22, 2012	5.14	5.22	5.13	5.17
5381	NASDAQ	RGEN	Tue, Aug 21, 2012	5.11	5.17	5.05	5.13
5380	NASDAQ	RGEN	Mon, Aug 20, 2012	5.05	5.11	5.02	5.11
5379	NASDAQ	RGEN	Fri, Aug 17, 2012	4.97	5.05	4.90	5.05
5378	NASDAQ	RGEN	Thu, Aug 16, 2012	4.70	4.98	4.70	4.96
5377	NASDAQ	RGEN	Wed, Aug 15, 2012	4.72	4.74	4.61	4.72
5376	NASDAQ	RGEN	Tue, Aug 14, 2012	4.75	4.79	4.67	4.75
5375	NASDAQ	RGEN	Mon, Aug 13, 2012	4.65	4.74	4.50	4.71
5374	NASDAQ	RGEN	Fri, Aug 10, 2012	4.71	4.72	4.64	4.65
5373	NASDAQ	RGEN	Thu, Aug 9, 2012	4.66	4.73	4.62	4.71
5372	NASDAQ	RGEN	Wed, Aug 8, 2012	4.70	4.73	4.66	4.67
5371	NASDAQ	RGEN	Tue, Aug 7, 2012	4.71	4.73	4.69	4.71
5370	NASDAQ	RGEN	Mon, Aug 6, 2012	4.68	4.75	4.63	4.71
5369	NASDAQ	RGEN	Fri, Aug 3, 2012	4.56	4.82	4.56	4.68
5368	NASDAQ	RGEN	Thu, Aug 2, 2012	4.04	4.59	4.02	4.54
5367	NASDAQ	RGEN	Wed, Aug 1, 2012	4.04	4.17	3.90	3.92
5366	NASDAQ	RGEN	Tue, Jul 31, 2012	4.03	4.14	4.01	4.02
5365	NASDAQ	RGEN	Mon, Jul 30, 2012	4.00	4.16	4.00	4.05
5364	NASDAQ	RGEN	Fri, Jul 27, 2012	3.82	4.01	3.82	3.99
5363	NASDAQ	RGEN	Thu, Jul 26, 2012	3.84	3.90	3.79	3.82
5362	NASDAQ	RGEN	Wed, Jul 25, 2012	3.92	3.92	3.78	3.81
5361	NASDAQ	RGEN	Tue, Jul 24, 2012	4.00	4.06	3.89	3.91
5360	NASDAQ	RGEN	Mon, Jul 23, 2012	3.87	4.23	3.85	4.00
5359	NASDAQ	RGEN	Fri, Jul 20, 2012	3.96	3.96	3.88	3.89
5358	NASDAQ	RGEN	Thu, Jul 19, 2012	4.06	4.06	3.97	3.99
5357	NASDAQ	RGEN	Wed, Jul 18, 2012	4.18	4.18	4.05	4.06
5356	NASDAQ	RGEN	Tue, Jul 17, 2012	4.26	4.31	4.15	4.17
5355	NASDAQ	RGEN	Mon, Jul 16, 2012	4.32	4.32	4.21	4.25
5354	NASDAQ	RGEN	Fri, Jul 13, 2012	4.18	4.40	4.00	4.32
5353	NASDAQ	RGEN	Thu, Jul 12, 2012	4.24	4.24	4.08	4.18
5352	NASDAQ	RGEN	Wed, Jul 11, 2012	4.42	4.43	4.24	4.27
5351	NASDAQ	RGEN	Tue, Jul 10, 2012	4.53	4.57	4.39	4.42
5350	NASDAQ	RGEN	Mon, Jul 9, 2012	4.38	4.55	4.38	4.53
5349	NASDAQ	RGEN	Fri, Jul 6, 2012	4.36	4.41	4.35	4.39
5348	NASDAQ	RGEN	Thu, Jul 5, 2012	4.39	4.42	4.34	4.42
5347	NASDAQ	RGEN	Tue, Jul 3, 2012	4.32	4.39	4.29	4.39
5346	NASDAQ	RGEN	Mon, Jul 2, 2012	4.30	4.34	4.25	4.33
5345	NASDAQ	RGEN	Fri, Jun 29, 2012	4.33	4.33	4.26	4.30
5344	NASDAQ	RGEN	Thu, Jun 28, 2012	4.34	4.35	4.22	4.27
5343	NASDAQ	RGEN	Wed, Jun 27, 2012	4.20	4.41	4.18	4.37
5342	NASDAQ	RGEN	Tue, Jun 26, 2012	4.10	4.21	4.05	4.18
5341	NASDAQ	RGEN	Mon, Jun 25, 2012	3.92	4.09	3.86	4.08
5340	NASDAQ	RGEN	Fri, Jun 22, 2012	3.97	4.12	3.85	3.95
5339	NASDAQ	RGEN	Thu, Jun 21, 2012	4.39	4.43	4.34	4.38
5338	NASDAQ	RGEN	Wed, Jun 20, 2012	4.40	4.42	4.30	4.39
5337	NASDAQ	RGEN	Tue, Jun 19, 2012	4.29	4.39	4.26	4.39
5336	NASDAQ	RGEN	Mon, Jun 18, 2012	4.12	4.37	4.11	4.27
5335	NASDAQ	RGEN	Fri, Jun 15, 2012	4.12	4.22	4.07	4.15
5334	NASDAQ	RGEN	Thu, Jun 14, 2012	3.85	4.15	3.81	4.14
5333	NASDAQ	RGEN	Wed, Jun 13, 2012	3.93	3.93	3.72	3.80
5332	NASDAQ	RGEN	Tue, Jun 12, 2012	3.87	4.02	3.73	3.92
5331	NASDAQ	RGEN	Mon, Jun 11, 2012	4.07	4.12	3.89	3.91
5330	NASDAQ	RGEN	Fri, Jun 8, 2012	4.01	4.07	4.00	4.03
5329	NASDAQ	RGEN	Thu, Jun 7, 2012	4.06	4.06	3.89	4.04
5328	NASDAQ	RGEN	Wed, Jun 6, 2012	4.08	4.16	3.99	4.03
5327	NASDAQ	RGEN	Tue, Jun 5, 2012	4.05	4.18	4.01	4.04
5326	NASDAQ	RGEN	Mon, Jun 4, 2012	4.12	4.18	4.00	4.05
5325	NASDAQ	RGEN	Fri, Jun 1, 2012	3.99	4.22	3.99	4.09
5324	NASDAQ	RGEN	Thu, May 31, 2012	4.25	4.29	4.05	4.09
5323	NASDAQ	RGEN	Wed, May 30, 2012	4.38	4.40	4.20	4.27
5322	NASDAQ	RGEN	Tue, May 29, 2012	4.41	4.44	4.36	4.39
5321	NASDAQ	RGEN	Fri, May 25, 2012	4.51	4.60	4.36	4.37
5320	NASDAQ	RGEN	Thu, May 24, 2012	4.53	4.59	4.42	4.53
5319	NASDAQ	RGEN	Wed, May 23, 2012	4.52	4.62	4.46	4.53
5318	NASDAQ	RGEN	Tue, May 22, 2012	4.64	4.72	4.53	4.54
5317	NASDAQ	RGEN	Mon, May 21, 2012	4.49	4.65	4.40	4.59
5316	NASDAQ	RGEN	Fri, May 18, 2012	4.46	4.52	4.44	4.48
5315	NASDAQ	RGEN	Thu, May 17, 2012	4.67	4.69	4.41	4.44
5314	NASDAQ	RGEN	Wed, May 16, 2012	4.70	4.74	4.65	4.68
5313	NASDAQ	RGEN	Tue, May 15, 2012	4.69	4.72	4.59	4.71
5312	NASDAQ	RGEN	Mon, May 14, 2012	4.85	4.85	4.61	4.69
5311	NASDAQ	RGEN	Fri, May 11, 2012	4.67	4.90	4.67	4.87
5310	NASDAQ	RGEN	Thu, May 10, 2012	4.67	4.75	4.66	4.70
5309	NASDAQ	RGEN	Wed, May 9, 2012	4.67	4.67	4.51	4.66
5308	NASDAQ	RGEN	Tue, May 8, 2012	4.91	4.92	4.46	4.73
5307	NASDAQ	RGEN	Mon, May 7, 2012	4.87	5.01	4.71	4.94
5306	NASDAQ	RGEN	Fri, May 4, 2012	4.86	5.14	4.83	4.86
5305	NASDAQ	RGEN	Thu, May 3, 2012	4.60	4.89	4.48	4.87
5304	NASDAQ	RGEN	Wed, May 2, 2012	4.62	4.67	4.56	4.66
5303	NASDAQ	RGEN	Tue, May 1, 2012	4.42	4.62	4.41	4.61
5302	NASDAQ	RGEN	Mon, Apr 30, 2012	4.45	4.50	4.28	4.41
5301	NASDAQ	RGEN	Fri, Apr 27, 2012	4.26	4.52	4.25	4.50
5300	NASDAQ	RGEN	Thu, Apr 26, 2012	4.50	5.00	4.00	4.34
5299	NASDAQ	RGEN	Wed, Apr 25, 2012	6.36	7.29	6.36	7.26
5298	NASDAQ	RGEN	Tue, Apr 24, 2012	6.28	6.36	6.24	6.36
5297	NASDAQ	RGEN	Mon, Apr 23, 2012	6.08	6.29	6.01	6.29
5296	NASDAQ	RGEN	Fri, Apr 20, 2012	6.34	6.37	6.04	6.18
5295	NASDAQ	RGEN	Thu, Apr 19, 2012	6.20	6.31	6.11	6.24
5294	NASDAQ	RGEN	Wed, Apr 18, 2012	6.36	6.40	6.00	6.15
5293	NASDAQ	RGEN	Tue, Apr 17, 2012	6.39	6.48	6.33	6.37
5292	NASDAQ	RGEN	Mon, Apr 16, 2012	6.25	6.35	6.21	6.35
5291	NASDAQ	RGEN	Fri, Apr 13, 2012	6.11	6.25	6.10	6.22
5290	NASDAQ	RGEN	Thu, Apr 12, 2012	6.17	6.26	6.13	6.17
5289	NASDAQ	RGEN	Wed, Apr 11, 2012	6.10	6.15	5.92	6.13
5288	NASDAQ	RGEN	Tue, Apr 10, 2012	6.25	6.26	5.95	6.10
5287	NASDAQ	RGEN	Mon, Apr 9, 2012	6.14	6.35	6.10	6.22
5286	NASDAQ	RGEN	Thu, Apr 5, 2012	6.12	6.27	6.05	6.25
5285	NASDAQ	RGEN	Wed, Apr 4, 2012	6.45	6.45	5.78	6.22
5284	NASDAQ	RGEN	Tue, Apr 3, 2012	6.20	6.41	6.16	6.37
5283	NASDAQ	RGEN	Mon, Apr 2, 2012	5.88	6.20	5.86	6.18
5282	NASDAQ	RGEN	Fri, Mar 30, 2012	5.95	6.00	5.75	5.90
5281	NASDAQ	RGEN	Thu, Mar 29, 2012	5.77	5.99	5.65	5.89
5280	NASDAQ	RGEN	Wed, Mar 28, 2012	5.46	5.75	5.41	5.73
5279	NASDAQ	RGEN	Tue, Mar 27, 2012	5.05	5.44	5.05	5.37
5278	NASDAQ	RGEN	Mon, Mar 26, 2012	5.01	5.12	5.00	5.05
5277	NASDAQ	RGEN	Fri, Mar 23, 2012	5.01	5.10	4.93	4.93
5276	NASDAQ	RGEN	Thu, Mar 22, 2012	4.83	5.13	4.80	4.99
5275	NASDAQ	RGEN	Wed, Mar 21, 2012	4.74	4.83	4.74	4.81
5274	NASDAQ	RGEN	Tue, Mar 20, 2012	4.65	4.76	4.65	4.72
5273	NASDAQ	RGEN	Mon, Mar 19, 2012	4.77	4.82	4.65	4.70
5272	NASDAQ	RGEN	Fri, Mar 16, 2012	4.89	4.89	4.65	4.74
5271	NASDAQ	RGEN	Thu, Mar 15, 2012	4.81	4.92	4.76	4.87
5270	NASDAQ	RGEN	Wed, Mar 14, 2012	4.68	4.81	4.68	4.81
5269	NASDAQ	RGEN	Tue, Mar 13, 2012	4.73	4.84	4.54	4.67
5268	NASDAQ	RGEN	Mon, Mar 12, 2012	4.85	4.85	4.70	4.70
5267	NASDAQ	RGEN	Fri, Mar 9, 2012	5.00	5.03	4.83	4.85
5266	NASDAQ	RGEN	Thu, Mar 8, 2012	4.80	5.12	4.80	4.99
5265	NASDAQ	RGEN	Wed, Mar 7, 2012	4.71	4.78	4.70	4.78
5264	NASDAQ	RGEN	Tue, Mar 6, 2012	4.70	4.75	4.65	4.68
5263	NASDAQ	RGEN	Mon, Mar 5, 2012	4.70	4.75	4.65	4.68
5262	NASDAQ	RGEN	Fri, Mar 2, 2012	4.60	4.70	4.60	4.69
5261	NASDAQ	RGEN	Thu, Mar 1, 2012	4.49	4.65	4.49	4.63
5260	NASDAQ	RGEN	Wed, Feb 29, 2012	4.32	4.41	4.32	4.41
5259	NASDAQ	RGEN	Tue, Feb 28, 2012	4.36	4.41	4.31	4.32
5258	NASDAQ	RGEN	Mon, Feb 27, 2012	4.35	4.45	4.30	4.38
5257	NASDAQ	RGEN	Fri, Feb 24, 2012	4.25	4.33	4.19	4.29
5256	NASDAQ	RGEN	Thu, Feb 23, 2012	4.19	4.30	4.19	4.25
5255	NASDAQ	RGEN	Wed, Feb 22, 2012	4.31	4.31	4.18	4.26
5254	NASDAQ	RGEN	Tue, Feb 21, 2012	4.25	4.35	4.22	4.31
5253	NASDAQ	RGEN	Fri, Feb 17, 2012	4.14	4.30	4.13	4.21
5252	NASDAQ	RGEN	Thu, Feb 16, 2012	4.03	4.13	4.01	4.13
5251	NASDAQ	RGEN	Wed, Feb 15, 2012	4.01	4.05	3.98	4.04
5250	NASDAQ	RGEN	Tue, Feb 14, 2012	4.20	4.21	3.76	4.07
5249	NASDAQ	RGEN	Mon, Feb 13, 2012	4.25	4.25	4.15	4.15
5248	NASDAQ	RGEN	Fri, Feb 10, 2012	4.23	4.25	4.20	4.21
5247	NASDAQ	RGEN	Thu, Feb 9, 2012	4.21	4.25	4.18	4.22
5246	NASDAQ	RGEN	Wed, Feb 8, 2012	4.16	4.20	4.15	4.20
5245	NASDAQ	RGEN	Tue, Feb 7, 2012	4.19	4.21	4.13	4.20
5244	NASDAQ	RGEN	Mon, Feb 6, 2012	4.14	4.15	4.03	4.13
5243	NASDAQ	RGEN	Fri, Feb 3, 2012	4.03	4.15	3.99	4.14
5242	NASDAQ	RGEN	Thu, Feb 2, 2012	4.06	4.09	3.99	3.99
5241	NASDAQ	RGEN	Wed, Feb 1, 2012	4.04	4.08	4.00	4.04
5240	NASDAQ	RGEN	Tue, Jan 31, 2012	4.00	4.01	3.97	4.01
5239	NASDAQ	RGEN	Mon, Jan 30, 2012	4.00	4.04	3.95	4.00
5238	NASDAQ	RGEN	Fri, Jan 27, 2012	3.95	3.95	3.90	3.94
5237	NASDAQ	RGEN	Thu, Jan 26, 2012	3.97	3.99	3.88	3.99
5236	NASDAQ	RGEN	Wed, Jan 25, 2012	3.51	3.91	3.51	3.89
5235	NASDAQ	RGEN	Tue, Jan 24, 2012	3.52	3.57	3.51	3.51
5234	NASDAQ	RGEN	Mon, Jan 23, 2012	3.61	3.61	3.55	3.57
5233	NASDAQ	RGEN	Fri, Jan 20, 2012	3.56	3.62	3.51	3.61
5232	NASDAQ	RGEN	Thu, Jan 19, 2012	3.64	3.64	3.53	3.56
5231	NASDAQ	RGEN	Wed, Jan 18, 2012	3.54	3.63	3.54	3.63
5230	NASDAQ	RGEN	Tue, Jan 17, 2012	3.58	3.60	3.49	3.52
5229	NASDAQ	RGEN	Fri, Jan 13, 2012	3.59	3.60	3.54	3.55
5228	NASDAQ	RGEN	Thu, Jan 12, 2012	3.59	3.60	3.53	3.57
5227	NASDAQ	RGEN	Wed, Jan 11, 2012	3.46	3.58	3.42	3.56
5226	NASDAQ	RGEN	Tue, Jan 10, 2012	3.43	3.58	3.43	3.55
5225	NASDAQ	RGEN	Mon, Jan 9, 2012	3.41	3.49	3.40	3.44
5224	NASDAQ	RGEN	Fri, Jan 6, 2012	3.46	3.50	3.45	3.45
5223	NASDAQ	RGEN	Thu, Jan 5, 2012	3.40	3.52	3.40	3.46
5222	NASDAQ	RGEN	Wed, Jan 4, 2012	3.50	3.51	3.42	3.42
5221	NASDAQ	RGEN	Tue, Jan 3, 2012	3.46	3.58	3.41	3.50
5220	NASDAQ	RGEN	Fri, Dec 30, 2011	3.51	3.55	3.40	3.47
5219	NASDAQ	RGEN	Thu, Dec 29, 2011	3.49	3.55	3.43	3.51
5218	NASDAQ	RGEN	Wed, Dec 28, 2011	3.47	3.54	3.44	3.50
5217	NASDAQ	RGEN	Tue, Dec 27, 2011	3.50	3.52	3.47	3.47
5216	NASDAQ	RGEN	Fri, Dec 23, 2011	3.51	3.51	3.43	3.51
5215	NASDAQ	RGEN	Thu, Dec 22, 2011	3.35	3.48	3.35	3.47
5214	NASDAQ	RGEN	Wed, Dec 21, 2011	3.35	3.39	3.35	3.37
5213	NASDAQ	RGEN	Tue, Dec 20, 2011	3.33	3.34	3.29	3.33
5212	NASDAQ	RGEN	Mon, Dec 19, 2011	3.28	3.32	3.25	3.30
5211	NASDAQ	RGEN	Fri, Dec 16, 2011	3.20	3.30	3.19	3.29
5210	NASDAQ	RGEN	Thu, Dec 15, 2011	3.34	3.34	3.22	3.22
5209	NASDAQ	RGEN	Wed, Dec 14, 2011	3.22	3.32	3.20	3.32
5208	NASDAQ	RGEN	Tue, Dec 13, 2011	3.36	3.36	3.23	3.23
5207	NASDAQ	RGEN	Mon, Dec 12, 2011	3.23	3.28	3.23	3.25
5206	NASDAQ	RGEN	Fri, Dec 9, 2011	3.25	3.34	3.25	3.30
5205	NASDAQ	RGEN	Thu, Dec 8, 2011	3.27	3.32	3.24	3.25
5204	NASDAQ	RGEN	Wed, Dec 7, 2011	3.25	3.33	3.25	3.30
5203	NASDAQ	RGEN	Tue, Dec 6, 2011	3.25	3.31	3.25	3.27
5202	NASDAQ	RGEN	Mon, Dec 5, 2011	3.30	3.35	3.26	3.31
5201	NASDAQ	RGEN	Fri, Dec 2, 2011	3.28	3.33	3.24	3.31
5200	NASDAQ	RGEN	Thu, Dec 1, 2011	3.34	3.34	3.24	3.32
5199	NASDAQ	RGEN	Wed, Nov 30, 2011	3.25	3.38	3.24	3.38
5198	NASDAQ	RGEN	Tue, Nov 29, 2011	3.30	3.39	3.21	3.33
5197	NASDAQ	RGEN	Mon, Nov 28, 2011	3.30	3.35	3.26	3.34
5196	NASDAQ	RGEN	Fri, Nov 25, 2011	3.24	3.26	3.19	3.26
5195	NASDAQ	RGEN	Wed, Nov 23, 2011	3.24	3.31	3.23	3.23
5194	NASDAQ	RGEN	Tue, Nov 22, 2011	3.26	3.32	3.24	3.25
5193	NASDAQ	RGEN	Mon, Nov 21, 2011	3.30	3.34	3.27	3.27
5192	NASDAQ	RGEN	Fri, Nov 18, 2011	3.35	3.35	3.29	3.31
5191	NASDAQ	RGEN	Thu, Nov 17, 2011	3.35	3.40	3.29	3.29
5190	NASDAQ	RGEN	Wed, Nov 16, 2011	3.31	3.41	3.31	3.35
5189	NASDAQ	RGEN	Tue, Nov 15, 2011	3.32	3.43	3.32	3.33
5188	NASDAQ	RGEN	Mon, Nov 14, 2011	3.31	3.36	3.30	3.30
5187	NASDAQ	RGEN	Fri, Nov 11, 2011	3.36	3.46	3.35	3.38
5186	NASDAQ	RGEN	Thu, Nov 10, 2011	3.37	3.39	3.30	3.35
5185	NASDAQ	RGEN	Wed, Nov 9, 2011	3.37	3.37	3.31	3.36
5184	NASDAQ	RGEN	Tue, Nov 8, 2011	3.35	3.41	3.30	3.35
5183	NASDAQ	RGEN	Mon, Nov 7, 2011	3.37	3.41	3.30	3.37
5182	NASDAQ	RGEN	Fri, Nov 4, 2011	3.28	3.40	3.28	3.39
5181	NASDAQ	RGEN	Thu, Nov 3, 2011	3.35	3.35	3.28	3.30
5180	NASDAQ	RGEN	Wed, Nov 2, 2011	3.36	3.37	3.23	3.34
5179	NASDAQ	RGEN	Tue, Nov 1, 2011	3.45	3.45	3.28	3.37
5178	NASDAQ	RGEN	Mon, Oct 31, 2011	3.35	3.46	3.33	3.43
5177	NASDAQ	RGEN	Fri, Oct 28, 2011	3.51	3.72	3.33	3.39
5176	NASDAQ	RGEN	Thu, Oct 27, 2011	3.24	3.26	3.18	3.26
5175	NASDAQ	RGEN	Wed, Oct 26, 2011	3.22	3.22	3.18	3.20
5174	NASDAQ	RGEN	Tue, Oct 25, 2011	3.20	3.23	3.18	3.21
5173	NASDAQ	RGEN	Mon, Oct 24, 2011	3.18	3.24	3.18	3.22
5172	NASDAQ	RGEN	Fri, Oct 21, 2011	3.20	3.24	3.20	3.21
5171	NASDAQ	RGEN	Thu, Oct 20, 2011	3.19	3.23	3.18	3.18
5170	NASDAQ	RGEN	Wed, Oct 19, 2011	3.19	3.24	3.19	3.19
5169	NASDAQ	RGEN	Tue, Oct 18, 2011	3.15	3.22	3.15	3.20
5168	NASDAQ	RGEN	Mon, Oct 17, 2011	3.19	3.23	3.17	3.23
5167	NASDAQ	RGEN	Fri, Oct 14, 2011	3.19	3.24	3.12	3.23
5166	NASDAQ	RGEN	Thu, Oct 13, 2011	3.21	3.23	3.10	3.15
5165	NASDAQ	RGEN	Wed, Oct 12, 2011	3.19	3.35	3.15	3.16
5164	NASDAQ	RGEN	Tue, Oct 11, 2011	3.12	3.28	3.12	3.25
5163	NASDAQ	RGEN	Mon, Oct 10, 2011	3.18	3.19	2.90	3.11
5162	NASDAQ	RGEN	Fri, Oct 7, 2011	3.22	3.29	3.09	3.14
5161	NASDAQ	RGEN	Thu, Oct 6, 2011	3.22	3.32	3.18	3.25
5160	NASDAQ	RGEN	Wed, Oct 5, 2011	3.21	3.27	3.21	3.27
5159	NASDAQ	RGEN	Tue, Oct 4, 2011	3.11	3.40	3.05	3.22
5158	NASDAQ	RGEN	Mon, Oct 3, 2011	3.23	3.27	2.92	3.11
5157	NASDAQ	RGEN	Fri, Sep 30, 2011	3.23	3.27	3.20	3.26
5156	NASDAQ	RGEN	Thu, Sep 29, 2011	3.24	3.27	3.20	3.24
5155	NASDAQ	RGEN	Wed, Sep 28, 2011	3.21	3.25	3.17	3.22
5154	NASDAQ	RGEN	Tue, Sep 27, 2011	3.21	3.33	3.20	3.21
5153	NASDAQ	RGEN	Mon, Sep 26, 2011	3.22	3.29	3.20	3.20
5152	NASDAQ	RGEN	Fri, Sep 23, 2011	3.22	3.29	3.21	3.24
5151	NASDAQ	RGEN	Thu, Sep 22, 2011	3.37	3.37	3.22	3.22
5150	NASDAQ	RGEN	Wed, Sep 21, 2011	3.28	3.36	3.27	3.31
5149	NASDAQ	RGEN	Tue, Sep 20, 2011	3.26	3.33	3.26	3.32
5148	NASDAQ	RGEN	Mon, Sep 19, 2011	3.26	3.32	3.26	3.27
5147	NASDAQ	RGEN	Fri, Sep 16, 2011	3.29	3.30	3.24	3.29
5146	NASDAQ	RGEN	Thu, Sep 15, 2011	3.31	3.36	3.27	3.28
5145	NASDAQ	RGEN	Wed, Sep 14, 2011	3.33	3.40	3.33	3.34
5144	NASDAQ	RGEN	Tue, Sep 13, 2011	3.26	3.36	3.23	3.32
5143	NASDAQ	RGEN	Mon, Sep 12, 2011	3.26	3.38	3.25	3.25
5142	NASDAQ	RGEN	Fri, Sep 9, 2011	3.37	3.41	3.30	3.33
5141	NASDAQ	RGEN	Thu, Sep 8, 2011	3.25	3.33	3.25	3.32
5140	NASDAQ	RGEN	Wed, Sep 7, 2011	3.29	3.34	3.21	3.24
5139	NASDAQ	RGEN	Tue, Sep 6, 2011	3.28	3.31	3.27	3.28
5138	NASDAQ	RGEN	Fri, Sep 2, 2011	3.35	3.36	3.28	3.31
5137	NASDAQ	RGEN	Thu, Sep 1, 2011	3.27	3.38	3.27	3.36
5136	NASDAQ	RGEN	Wed, Aug 31, 2011	3.28	3.32	3.27	3.31
5135	NASDAQ	RGEN	Tue, Aug 30, 2011	3.28	3.30	3.28	3.29
5134	NASDAQ	RGEN	Mon, Aug 29, 2011	3.32	3.32	3.28	3.28
5133	NASDAQ	RGEN	Fri, Aug 26, 2011	3.29	3.32	3.29	3.32
5132	NASDAQ	RGEN	Thu, Aug 25, 2011	3.28	3.33	3.27	3.30
5131	NASDAQ	RGEN	Wed, Aug 24, 2011	3.29	3.35	3.28	3.30
5130	NASDAQ	RGEN	Tue, Aug 23, 2011	3.29	3.32	3.28	3.30
5129	NASDAQ	RGEN	Mon, Aug 22, 2011	3.32	3.35	3.29	3.29
5128	NASDAQ	RGEN	Fri, Aug 19, 2011	3.30	3.36	3.30	3.30
5127	NASDAQ	RGEN	Thu, Aug 18, 2011	3.35	3.35	3.29	3.31
5126	NASDAQ	RGEN	Wed, Aug 17, 2011	3.40	3.41	3.34	3.37
5125	NASDAQ	RGEN	Tue, Aug 16, 2011	3.51	3.51	3.34	3.43
5124	NASDAQ	RGEN	Mon, Aug 15, 2011	3.45	3.60	3.39	3.50
5123	NASDAQ	RGEN	Fri, Aug 12, 2011	3.33	3.56	3.33	3.44
5122	NASDAQ	RGEN	Thu, Aug 11, 2011	3.45	3.48	3.31	3.32
5121	NASDAQ	RGEN	Wed, Aug 10, 2011	3.32	3.48	3.32	3.45
5120	NASDAQ	RGEN	Tue, Aug 9, 2011	3.35	3.47	3.26	3.32
5119	NASDAQ	RGEN	Mon, Aug 8, 2011	3.45	3.45	3.31	3.38
5118	NASDAQ	RGEN	Fri, Aug 5, 2011	3.35	3.51	3.31	3.51
5117	NASDAQ	RGEN	Thu, Aug 4, 2011	3.41	3.45	3.37	3.41
5116	NASDAQ	RGEN	Wed, Aug 3, 2011	3.47	3.47	3.40	3.40
5115	NASDAQ	RGEN	Tue, Aug 2, 2011	3.48	3.49	3.43	3.43
5114	NASDAQ	RGEN	Mon, Aug 1, 2011	3.55	3.58	3.45	3.48
5113	NASDAQ	RGEN	Fri, Jul 29, 2011	3.59	3.59	3.50	3.53
5112	NASDAQ	RGEN	Thu, Jul 28, 2011	3.68	3.73	3.59	3.61
5111	NASDAQ	RGEN	Wed, Jul 27, 2011	3.76	3.77	3.68	3.72
5110	NASDAQ	RGEN	Tue, Jul 26, 2011	3.68	3.77	3.68	3.75
5109	NASDAQ	RGEN	Mon, Jul 25, 2011	3.65	3.76	3.65	3.69
5108	NASDAQ	RGEN	Fri, Jul 22, 2011	3.67	3.72	3.67	3.70
5107	NASDAQ	RGEN	Thu, Jul 21, 2011	3.64	3.70	3.64	3.69
5106	NASDAQ	RGEN	Wed, Jul 20, 2011	3.69	3.70	3.65	3.65
5105	NASDAQ	RGEN	Tue, Jul 19, 2011	3.71	3.71	3.67	3.68
5104	NASDAQ	RGEN	Mon, Jul 18, 2011	3.69	3.78	3.68	3.70
5103	NASDAQ	RGEN	Fri, Jul 15, 2011	3.72	3.74	3.69	3.71
5102	NASDAQ	RGEN	Thu, Jul 14, 2011	3.72	3.74	3.55	3.71
5101	NASDAQ	RGEN	Wed, Jul 13, 2011	3.59	3.74	3.55	3.71
5100	NASDAQ	RGEN	Tue, Jul 12, 2011	3.56	3.63	3.47	3.60
5099	NASDAQ	RGEN	Mon, Jul 11, 2011	3.53	3.58	3.52	3.56
5098	NASDAQ	RGEN	Fri, Jul 8, 2011	3.48	3.53	3.47	3.53
5097	NASDAQ	RGEN	Thu, Jul 7, 2011	3.51	3.51	3.43	3.50
5096	NASDAQ	RGEN	Wed, Jul 6, 2011	3.54	3.55	3.50	3.51
5095	NASDAQ	RGEN	Tue, Jul 5, 2011	3.63	3.67	3.52	3.53
5094	NASDAQ	RGEN	Fri, Jul 1, 2011	3.63	3.70	3.58	3.60
5093	NASDAQ	RGEN	Thu, Jun 30, 2011	3.59	3.71	3.59	3.64
5092	NASDAQ	RGEN	Wed, Jun 29, 2011	3.59	3.63	3.59	3.62
5091	NASDAQ	RGEN	Tue, Jun 28, 2011	3.57	3.63	3.53	3.60
5090	NASDAQ	RGEN	Mon, Jun 27, 2011	3.54	3.59	3.54	3.58
5089	NASDAQ	RGEN	Fri, Jun 24, 2011	3.57	3.65	3.52	3.55
5088	NASDAQ	RGEN	Thu, Jun 23, 2011	3.59	3.70	3.41	3.56
5087	NASDAQ	RGEN	Wed, Jun 22, 2011	3.50	3.57	3.30	3.39
5086	NASDAQ	RGEN	Tue, Jun 21, 2011	3.53	3.61	3.48	3.50
5085	NASDAQ	RGEN	Mon, Jun 20, 2011	3.54	3.57	3.49	3.51
5084	NASDAQ	RGEN	Fri, Jun 17, 2011	3.54	3.67	3.50	3.56
5083	NASDAQ	RGEN	Thu, Jun 16, 2011	3.51	3.60	3.50	3.53
5082	NASDAQ	RGEN	Wed, Jun 15, 2011	3.51	3.65	3.46	3.52
5081	NASDAQ	RGEN	Tue, Jun 14, 2011	3.56	3.62	3.47	3.55
5080	NASDAQ	RGEN	Mon, Jun 13, 2011	3.67	3.89	3.53	3.57
5079	NASDAQ	RGEN	Fri, Jun 10, 2011	3.69	3.70	3.61	3.66
5078	NASDAQ	RGEN	Thu, Jun 9, 2011	3.74	3.74	3.60	3.66
5077	NASDAQ	RGEN	Wed, Jun 8, 2011	3.67	3.80	3.66	3.76
5076	NASDAQ	RGEN	Tue, Jun 7, 2011	3.70	3.75	3.66	3.71
5075	NASDAQ	RGEN	Mon, Jun 6, 2011	3.77	3.79	3.72	3.72
5074	NASDAQ	RGEN	Fri, Jun 3, 2011	3.74	3.80	3.74	3.79
5073	NASDAQ	RGEN	Thu, Jun 2, 2011	3.77	3.82	3.68	3.80
5072	NASDAQ	RGEN	Wed, Jun 1, 2011	3.79	3.90	3.77	3.78
5071	NASDAQ	RGEN	Tue, May 31, 2011	3.87	3.93	3.71	3.81
5070	NASDAQ	RGEN	Fri, May 27, 2011	3.75	3.92	3.68	3.83
5069	NASDAQ	RGEN	Thu, May 26, 2011	3.69	3.74	3.67	3.71
5068	NASDAQ	RGEN	Wed, May 25, 2011	3.71	3.76	3.68	3.72
5067	NASDAQ	RGEN	Tue, May 24, 2011	3.78	3.78	3.71	3.71
5066	NASDAQ	RGEN	Mon, May 23, 2011	3.77	3.80	3.67	3.78
5065	NASDAQ	RGEN	Fri, May 20, 2011	3.78	3.83	3.71	3.77
5064	NASDAQ	RGEN	Thu, May 19, 2011	3.84	3.87	3.72	3.79
5063	NASDAQ	RGEN	Wed, May 18, 2011	3.67	3.72	3.65	3.69
5062	NASDAQ	RGEN	Tue, May 17, 2011	3.74	3.76	3.67	3.70
5061	NASDAQ	RGEN	Mon, May 16, 2011	3.82	3.83	3.73	3.77
5060	NASDAQ	RGEN	Fri, May 13, 2011	3.88	3.93	3.77	3.83
5059	NASDAQ	RGEN	Thu, May 12, 2011	3.79	3.91	3.72	3.88
5058	NASDAQ	RGEN	Wed, May 11, 2011	3.80	3.84	3.79	3.81
5057	NASDAQ	RGEN	Tue, May 10, 2011	3.85	3.92	3.66	3.83
5056	NASDAQ	RGEN	Mon, May 9, 2011	3.95	4.00	3.86	3.88
5055	NASDAQ	RGEN	Fri, May 6, 2011	4.00	4.04	3.93	4.03
5054	NASDAQ	RGEN	Thu, May 5, 2011	3.96	4.00	3.84	4.00
5053	NASDAQ	RGEN	Wed, May 4, 2011	3.99	4.03	3.94	3.99
5052	NASDAQ	RGEN	Tue, May 3, 2011	4.00	4.03	3.95	4.02
5051	NASDAQ	RGEN	Mon, May 2, 2011	3.97	4.05	3.93	4.05
5050	NASDAQ	RGEN	Fri, Apr 29, 2011	4.00	4.04	3.91	4.00
5049	NASDAQ	RGEN	Thu, Apr 28, 2011	3.97	4.06	3.97	4.03
5048	NASDAQ	RGEN	Wed, Apr 27, 2011	3.81	4.01	3.81	4.01
5047	NASDAQ	RGEN	Tue, Apr 26, 2011	3.96	3.99	3.81	3.82
5046	NASDAQ	RGEN	Mon, Apr 25, 2011	4.00	4.07	3.95	3.96
5045	NASDAQ	RGEN	Thu, Apr 21, 2011	3.95	4.08	3.95	3.99
5044	NASDAQ	RGEN	Wed, Apr 20, 2011	4.10	4.10	4.01	4.07
5043	NASDAQ	RGEN	Tue, Apr 19, 2011	4.02	4.14	4.00	4.03
5042	NASDAQ	RGEN	Mon, Apr 18, 2011	4.04	4.05	3.98	4.02
5041	NASDAQ	RGEN	Fri, Apr 15, 2011	4.16	4.19	4.06	4.10
5040	NASDAQ	RGEN	Thu, Apr 14, 2011	4.02	4.14	3.90	4.12
5039	NASDAQ	RGEN	Wed, Apr 13, 2011	4.06	4.06	3.95	4.00
5038	NASDAQ	RGEN	Tue, Apr 12, 2011	4.00	4.15	4.00	4.01
5037	NASDAQ	RGEN	Mon, Apr 11, 2011	4.08	4.08	3.98	4.01
5036	NASDAQ	RGEN	Fri, Apr 8, 2011	4.02	4.20	4.00	4.06
5035	NASDAQ	RGEN	Thu, Apr 7, 2011	3.88	4.10	3.80	3.98
5034	NASDAQ	RGEN	Wed, Apr 6, 2011	3.88	3.90	3.78	3.90
5033	NASDAQ	RGEN	Tue, Apr 5, 2011	3.85	3.89	3.78	3.89
5032	NASDAQ	RGEN	Mon, Apr 4, 2011	3.88	3.89	3.74	3.89
5031	NASDAQ	RGEN	Fri, Apr 1, 2011	3.65	3.88	3.65	3.88
5030	NASDAQ	RGEN	Thu, Mar 31, 2011	3.67	3.75	3.64	3.74
5029	NASDAQ	RGEN	Wed, Mar 30, 2011	3.71	3.76	3.67	3.70
5028	NASDAQ	RGEN	Tue, Mar 29, 2011	3.69	3.78	3.69	3.71
5027	NASDAQ	RGEN	Mon, Mar 28, 2011	3.73	3.80	3.64	3.71
5026	NASDAQ	RGEN	Fri, Mar 25, 2011	3.94	3.94	3.70	3.74
5025	NASDAQ	RGEN	Thu, Mar 24, 2011	3.91	3.95	3.85	3.91
5024	NASDAQ	RGEN	Wed, Mar 23, 2011	3.81	3.91	3.81	3.87
5023	NASDAQ	RGEN	Tue, Mar 22, 2011	3.78	3.84	3.78	3.80
5022	NASDAQ	RGEN	Mon, Mar 21, 2011	3.74	3.79	3.71	3.75
5021	NASDAQ	RGEN	Fri, Mar 18, 2011	3.77	3.91	3.64	3.68
5020	NASDAQ	RGEN	Thu, Mar 17, 2011	3.55	3.85	3.55	3.71
5019	NASDAQ	RGEN	Wed, Mar 16, 2011	3.63	3.63	3.53	3.53
5018	NASDAQ	RGEN	Tue, Mar 15, 2011	3.50	3.70	3.50	3.56
5017	NASDAQ	RGEN	Mon, Mar 14, 2011	3.68	4.07	3.33	3.64
5016	NASDAQ	RGEN	Fri, Mar 11, 2011	3.50	3.69	3.50	3.65
5015	NASDAQ	RGEN	Thu, Mar 10, 2011	3.38	3.52	3.31	3.49
5014	NASDAQ	RGEN	Wed, Mar 9, 2011	3.44	3.51	3.35	3.36
5013	NASDAQ	RGEN	Tue, Mar 8, 2011	3.54	3.73	3.44	3.45
5012	NASDAQ	RGEN	Mon, Mar 7, 2011	3.91	3.93	3.40	3.54
5011	NASDAQ	RGEN	Fri, Mar 4, 2011	4.88	4.91	4.76	4.91
5010	NASDAQ	RGEN	Thu, Mar 3, 2011	4.85	4.87	4.80	4.85
5009	NASDAQ	RGEN	Wed, Mar 2, 2011	4.85	4.90	4.77	4.89
5008	NASDAQ	RGEN	Tue, Mar 1, 2011	4.87	4.90	4.76	4.90
5007	NASDAQ	RGEN	Mon, Feb 28, 2011	4.84	4.92	4.77	4.80
5006	NASDAQ	RGEN	Fri, Feb 25, 2011	4.85	4.90	4.76	4.84
5005	NASDAQ	RGEN	Thu, Feb 24, 2011	4.66	4.90	4.66	4.85
5004	NASDAQ	RGEN	Wed, Feb 23, 2011	4.74	4.74	4.65	4.69
5003	NASDAQ	RGEN	Tue, Feb 22, 2011	4.72	4.78	4.68	4.71
5002	NASDAQ	RGEN	Fri, Feb 18, 2011	4.79	4.79	4.70	4.78
5001	NASDAQ	RGEN	Thu, Feb 17, 2011	4.79	4.80	4.64	4.79
5000	NASDAQ	RGEN	Wed, Feb 16, 2011	4.82	4.87	4.75	4.78
4999	NASDAQ	RGEN	Tue, Feb 15, 2011	4.84	4.93	4.83	4.85
4998	NASDAQ	RGEN	Mon, Feb 14, 2011	4.61	4.90	4.61	4.88
4997	NASDAQ	RGEN	Fri, Feb 11, 2011	4.91	4.91	4.70	4.76
4996	NASDAQ	RGEN	Thu, Feb 10, 2011	4.99	4.99	4.80	4.97
4995	NASDAQ	RGEN	Wed, Feb 9, 2011	5.22	5.31	4.86	5.05
4994	NASDAQ	RGEN	Tue, Feb 8, 2011	5.24	5.24	5.08	5.16
4993	NASDAQ	RGEN	Mon, Feb 7, 2011	5.36	5.36	5.18	5.21
4992	NASDAQ	RGEN	Fri, Feb 4, 2011	5.30	5.34	5.18	5.34
4991	NASDAQ	RGEN	Thu, Feb 3, 2011	5.22	5.28	5.18	5.28
4990	NASDAQ	RGEN	Wed, Feb 2, 2011	5.16	5.28	5.16	5.22
4989	NASDAQ	RGEN	Tue, Feb 1, 2011	5.20	5.28	5.09	5.20
4988	NASDAQ	RGEN	Mon, Jan 31, 2011	5.17	5.20	5.04	5.17
4987	NASDAQ	RGEN	Fri, Jan 28, 2011	5.28	5.28	5.08	5.10
4986	NASDAQ	RGEN	Thu, Jan 27, 2011	5.25	5.33	5.21	5.25
4985	NASDAQ	RGEN	Wed, Jan 26, 2011	5.26	5.32	5.16	5.25
4984	NASDAQ	RGEN	Tue, Jan 25, 2011	5.21	5.35	5.09	5.21
4983	NASDAQ	RGEN	Mon, Jan 24, 2011	4.96	5.22	4.78	5.16
4982	NASDAQ	RGEN	Fri, Jan 21, 2011	5.05	5.14	4.78	4.80
4981	NASDAQ	RGEN	Thu, Jan 20, 2011	5.00	5.08	4.87	5.04
4980	NASDAQ	RGEN	Wed, Jan 19, 2011	4.68	4.86	4.65	4.78
4979	NASDAQ	RGEN	Tue, Jan 18, 2011	4.45	4.74	4.43	4.74
4978	NASDAQ	RGEN	Fri, Jan 14, 2011	4.69	4.69	4.47	4.52
4977	NASDAQ	RGEN	Thu, Jan 13, 2011	4.67	4.67	4.53	4.65
4976	NASDAQ	RGEN	Wed, Jan 12, 2011	4.56	4.70	4.42	4.62
4975	NASDAQ	RGEN	Tue, Jan 11, 2011	4.49	4.53	4.38	4.50
4974	NASDAQ	RGEN	Mon, Jan 10, 2011	4.38	4.46	4.37	4.44
4973	NASDAQ	RGEN	Fri, Jan 7, 2011	4.52	4.55	4.37	4.37
4972	NASDAQ	RGEN	Thu, Jan 6, 2011	4.45	4.56	4.37	4.47
4971	NASDAQ	RGEN	Wed, Jan 5, 2011	4.37	4.48	4.37	4.45
4970	NASDAQ	RGEN	Tue, Jan 4, 2011	4.47	4.48	4.28	4.40
4969	NASDAQ	RGEN	Mon, Jan 3, 2011	4.70	4.72	4.35	4.52
4968	NASDAQ	RGEN	Fri, Dec 31, 2010	4.75	4.75	4.63	4.69
4967	NASDAQ	RGEN	Thu, Dec 30, 2010	4.73	4.74	4.65	4.73
4966	NASDAQ	RGEN	Wed, Dec 29, 2010	4.78	4.85	4.58	4.65
4965	NASDAQ	RGEN	Tue, Dec 28, 2010	4.74	4.79	4.59	4.75
4964	NASDAQ	RGEN	Mon, Dec 27, 2010	4.35	4.75	4.32	4.67
4963	NASDAQ	RGEN	Thu, Dec 23, 2010	4.30	4.40	4.25	4.28
4962	NASDAQ	RGEN	Wed, Dec 22, 2010	4.14	4.34	4.09	4.21
4961	NASDAQ	RGEN	Tue, Dec 21, 2010	4.06	4.15	3.99	4.11
4960	NASDAQ	RGEN	Mon, Dec 20, 2010	4.00	4.05	3.90	4.02
4959	NASDAQ	RGEN	Fri, Dec 17, 2010	3.95	4.02	3.95	3.95
4958	NASDAQ	RGEN	Thu, Dec 16, 2010	3.96	4.02	3.92	3.99
4957	NASDAQ	RGEN	Wed, Dec 15, 2010	4.04	4.04	3.88	3.96
4956	NASDAQ	RGEN	Tue, Dec 14, 2010	3.90	4.01	3.90	3.97
4955	NASDAQ	RGEN	Mon, Dec 13, 2010	3.88	4.02	3.88	3.92
4954	NASDAQ	RGEN	Fri, Dec 10, 2010	3.99	4.04	3.92	3.93
4953	NASDAQ	RGEN	Thu, Dec 9, 2010	3.90	4.00	3.88	3.94
4952	NASDAQ	RGEN	Wed, Dec 8, 2010	3.94	3.94	3.83	3.88
4951	NASDAQ	RGEN	Tue, Dec 7, 2010	4.07	4.07	3.89	3.90
4950	NASDAQ	RGEN	Mon, Dec 6, 2010	3.90	4.06	3.85	4.00
4949	NASDAQ	RGEN	Fri, Dec 3, 2010	3.85	3.99	3.83	3.96
4948	NASDAQ	RGEN	Thu, Dec 2, 2010	3.76	3.93	3.76	3.85
4947	NASDAQ	RGEN	Wed, Dec 1, 2010	3.83	3.86	3.69	3.80
4946	NASDAQ	RGEN	Tue, Nov 30, 2010	3.74	3.74	3.65	3.72
4945	NASDAQ	RGEN	Mon, Nov 29, 2010	3.80	3.80	3.66	3.70
4944	NASDAQ	RGEN	Fri, Nov 26, 2010	3.50	3.81	3.50	3.80
4943	NASDAQ	RGEN	Wed, Nov 24, 2010	3.96	3.96	3.61	3.72
4942	NASDAQ	RGEN	Tue, Nov 23, 2010	3.98	4.00	3.85	3.96
4941	NASDAQ	RGEN	Mon, Nov 22, 2010	3.90	3.98	3.86	3.94
4940	NASDAQ	RGEN	Fri, Nov 19, 2010	3.83	3.92	3.76	3.92
4939	NASDAQ	RGEN	Thu, Nov 18, 2010	3.69	3.85	3.69	3.79
4938	NASDAQ	RGEN	Wed, Nov 17, 2010	3.88	3.92	3.62	3.71
4937	NASDAQ	RGEN	Tue, Nov 16, 2010	3.98	3.98	3.84	3.85
4936	NASDAQ	RGEN	Mon, Nov 15, 2010	3.83	3.98	3.79	3.98
4935	NASDAQ	RGEN	Fri, Nov 12, 2010	3.66	3.84	3.66	3.84
4934	NASDAQ	RGEN	Thu, Nov 11, 2010	3.73	3.77	3.65	3.77
4933	NASDAQ	RGEN	Wed, Nov 10, 2010	3.58	3.81	3.54	3.78
4932	NASDAQ	RGEN	Tue, Nov 9, 2010	3.61	3.61	3.45	3.52
4931	NASDAQ	RGEN	Mon, Nov 8, 2010	3.70	3.75	3.52	3.62
4930	NASDAQ	RGEN	Fri, Nov 5, 2010	3.54	3.71	3.53	3.71
4929	NASDAQ	RGEN	Thu, Nov 4, 2010	3.68	3.68	3.44	3.58
4928	NASDAQ	RGEN	Wed, Nov 3, 2010	3.82	3.82	3.67	3.67
4927	NASDAQ	RGEN	Tue, Nov 2, 2010	3.86	3.88	3.75	3.82
4926	NASDAQ	RGEN	Mon, Nov 1, 2010	3.90	3.90	3.76	3.87
4925	NASDAQ	RGEN	Fri, Oct 29, 2010	3.83	3.90	3.79	3.88
4924	NASDAQ	RGEN	Thu, Oct 28, 2010	3.94	3.94	3.83	3.87
4923	NASDAQ	RGEN	Wed, Oct 27, 2010	3.81	3.90	3.81	3.90
4922	NASDAQ	RGEN	Tue, Oct 26, 2010	3.75	3.91	3.72	3.90
4921	NASDAQ	RGEN	Mon, Oct 25, 2010	3.59	3.79	3.59	3.74
4920	NASDAQ	RGEN	Fri, Oct 22, 2010	3.46	3.62	3.42	3.56
4919	NASDAQ	RGEN	Thu, Oct 21, 2010	3.50	3.59	3.36	3.44
4918	NASDAQ	RGEN	Wed, Oct 20, 2010	3.40	3.55	3.37	3.53
4917	NASDAQ	RGEN	Tue, Oct 19, 2010	3.33	3.42	3.21	3.42
4916	NASDAQ	RGEN	Mon, Oct 18, 2010	3.39	3.39	3.33	3.36
4915	NASDAQ	RGEN	Fri, Oct 15, 2010	3.36	3.42	3.32	3.40
4914	NASDAQ	RGEN	Thu, Oct 14, 2010	3.38	3.39	3.34	3.35
4913	NASDAQ	RGEN	Wed, Oct 13, 2010	3.36	3.40	3.36	3.38
4912	NASDAQ	RGEN	Tue, Oct 12, 2010	3.31	3.40	3.31	3.38
4911	NASDAQ	RGEN	Mon, Oct 11, 2010	3.33	3.36	3.31	3.33
4910	NASDAQ	RGEN	Fri, Oct 8, 2010	3.29	3.43	3.29	3.36
4909	NASDAQ	RGEN	Thu, Oct 7, 2010	3.34	3.35	3.29	3.29
4908	NASDAQ	RGEN	Wed, Oct 6, 2010	3.34	3.38	3.29	3.35
4907	NASDAQ	RGEN	Tue, Oct 5, 2010	3.37	3.42	3.35	3.37
4906	NASDAQ	RGEN	Mon, Oct 4, 2010	3.29	3.35	3.25	3.35
4905	NASDAQ	RGEN	Fri, Oct 1, 2010	3.38	3.43	3.33	3.34
4904	NASDAQ	RGEN	Thu, Sep 30, 2010	3.37	3.44	3.34	3.38
4903	NASDAQ	RGEN	Wed, Sep 29, 2010	3.31	3.40	3.26	3.31
4902	NASDAQ	RGEN	Tue, Sep 28, 2010	3.30	3.32	3.27	3.31
4901	NASDAQ	RGEN	Mon, Sep 27, 2010	3.33	3.40	3.30	3.31
4900	NASDAQ	RGEN	Fri, Sep 24, 2010	3.36	3.37	3.30	3.31
4899	NASDAQ	RGEN	Thu, Sep 23, 2010	3.33	3.35	3.29	3.32
4898	NASDAQ	RGEN	Wed, Sep 22, 2010	3.40	3.40	3.31	3.31
4897	NASDAQ	RGEN	Tue, Sep 21, 2010	3.40	3.45	3.34	3.41
4896	NASDAQ	RGEN	Mon, Sep 20, 2010	3.42	3.45	3.27	3.41
4895	NASDAQ	RGEN	Fri, Sep 17, 2010	3.30	3.40	3.29	3.40
4894	NASDAQ	RGEN	Thu, Sep 16, 2010	3.32	3.32	3.28	3.30
4893	NASDAQ	RGEN	Wed, Sep 15, 2010	3.35	3.38	3.28	3.29
4892	NASDAQ	RGEN	Tue, Sep 14, 2010	3.45	3.45	3.24	3.34
4891	NASDAQ	RGEN	Mon, Sep 13, 2010	3.45	3.60	3.41	3.42
4890	NASDAQ	RGEN	Fri, Sep 10, 2010	3.42	3.52	3.38	3.46
4889	NASDAQ	RGEN	Thu, Sep 9, 2010	3.44	3.50	3.37	3.45
4888	NASDAQ	RGEN	Wed, Sep 8, 2010	3.40	3.50	3.40	3.49
4887	NASDAQ	RGEN	Tue, Sep 7, 2010	3.38	3.39	3.31	3.31
4886	NASDAQ	RGEN	Fri, Sep 3, 2010	3.51	3.55	3.34	3.36
4885	NASDAQ	RGEN	Thu, Sep 2, 2010	3.35	3.56	3.29	3.56
4884	NASDAQ	RGEN	Wed, Sep 1, 2010	3.35	3.40	3.30	3.38
4883	NASDAQ	RGEN	Tue, Aug 31, 2010	3.33	3.39	3.29	3.39
4882	NASDAQ	RGEN	Mon, Aug 30, 2010	3.35	3.37	3.29	3.29
4881	NASDAQ	RGEN	Fri, Aug 27, 2010	3.45	3.48	3.39	3.39
4880	NASDAQ	RGEN	Thu, Aug 26, 2010	3.38	3.41	3.28	3.40
4879	NASDAQ	RGEN	Wed, Aug 25, 2010	3.28	3.51	3.26	3.51
4878	NASDAQ	RGEN	Tue, Aug 24, 2010	3.42	3.55	3.28	3.29
4877	NASDAQ	RGEN	Mon, Aug 23, 2010	3.45	3.48	3.39	3.44
4876	NASDAQ	RGEN	Fri, Aug 20, 2010	3.44	3.50	3.36	3.45
4875	NASDAQ	RGEN	Thu, Aug 19, 2010	3.41	3.41	3.29	3.36
4874	NASDAQ	RGEN	Wed, Aug 18, 2010	3.36	3.45	3.29	3.40
4873	NASDAQ	RGEN	Tue, Aug 17, 2010	3.33	3.46	3.32	3.37
4872	NASDAQ	RGEN	Mon, Aug 16, 2010	3.29	3.44	3.29	3.41
4871	NASDAQ	RGEN	Fri, Aug 13, 2010	3.33	3.33	3.22	3.29
4870	NASDAQ	RGEN	Thu, Aug 12, 2010	3.33	3.37	3.20	3.35
4869	NASDAQ	RGEN	Wed, Aug 11, 2010	3.34	3.52	3.26	3.35
4868	NASDAQ	RGEN	Tue, Aug 10, 2010	3.37	3.51	3.33	3.44
4867	NASDAQ	RGEN	Mon, Aug 9, 2010	3.48	3.55	3.34	3.38
4866	NASDAQ	RGEN	Fri, Aug 6, 2010	3.57	3.57	3.38	3.48
4865	NASDAQ	RGEN	Thu, Aug 5, 2010	3.50	3.62	3.50	3.52
4864	NASDAQ	RGEN	Wed, Aug 4, 2010	3.47	3.58	3.42	3.54
4863	NASDAQ	RGEN	Tue, Aug 3, 2010	3.38	3.48	3.25	3.46
4862	NASDAQ	RGEN	Mon, Aug 2, 2010	3.24	3.46	3.24	3.43
4861	NASDAQ	RGEN	Fri, Jul 30, 2010	3.20	3.30	3.20	3.23
4860	NASDAQ	RGEN	Thu, Jul 29, 2010	3.20	3.29	3.19	3.24
4859	NASDAQ	RGEN	Wed, Jul 28, 2010	3.16	3.26	3.16	3.25
4858	NASDAQ	RGEN	Tue, Jul 27, 2010	3.30	3.32	3.16	3.16
4857	NASDAQ	RGEN	Mon, Jul 26, 2010	3.26	3.32	3.26	3.30
4856	NASDAQ	RGEN	Fri, Jul 23, 2010	3.27	3.29	3.22	3.28
4855	NASDAQ	RGEN	Thu, Jul 22, 2010	3.23	3.32	3.23	3.31
4854	NASDAQ	RGEN	Wed, Jul 21, 2010	3.33	3.44	3.17	3.24
4853	NASDAQ	RGEN	Tue, Jul 20, 2010	3.26	3.38	3.26	3.38
4852	NASDAQ	RGEN	Mon, Jul 19, 2010	3.25	3.39	3.24	3.26
4851	NASDAQ	RGEN	Fri, Jul 16, 2010	3.32	3.32	3.21	3.25
4850	NASDAQ	RGEN	Thu, Jul 15, 2010	3.36	3.40	3.22	3.33
4849	NASDAQ	RGEN	Wed, Jul 14, 2010	3.41	3.46	3.30	3.39
4848	NASDAQ	RGEN	Tue, Jul 13, 2010	3.33	3.47	3.32	3.47
4847	NASDAQ	RGEN	Mon, Jul 12, 2010	3.24	3.30	3.12	3.24
4846	NASDAQ	RGEN	Fri, Jul 9, 2010	3.16	3.31	3.12	3.29
4845	NASDAQ	RGEN	Thu, Jul 8, 2010	3.21	3.21	3.14	3.17
4844	NASDAQ	RGEN	Wed, Jul 7, 2010	3.20	3.20	3.14	3.15
4843	NASDAQ	RGEN	Tue, Jul 6, 2010	3.22	3.25	3.15	3.22
4842	NASDAQ	RGEN	Fri, Jul 2, 2010	3.22	3.25	3.11	3.22
4841	NASDAQ	RGEN	Thu, Jul 1, 2010	3.20	3.23	3.16	3.20
4840	NASDAQ	RGEN	Wed, Jun 30, 2010	3.15	3.23	3.15	3.21
4839	NASDAQ	RGEN	Tue, Jun 29, 2010	3.15	3.19	3.13	3.14
4838	NASDAQ	RGEN	Mon, Jun 28, 2010	3.11	3.37	3.11	3.21
4837	NASDAQ	RGEN	Fri, Jun 25, 2010	3.20	3.36	3.05	3.13
4836	NASDAQ	RGEN	Thu, Jun 24, 2010	3.21	3.24	3.10	3.15
4835	NASDAQ	RGEN	Wed, Jun 23, 2010	3.22	3.27	3.22	3.24
4834	NASDAQ	RGEN	Tue, Jun 22, 2010	3.30	3.37	3.21	3.23
4833	NASDAQ	RGEN	Mon, Jun 21, 2010	3.33	3.39	3.27	3.28
4832	NASDAQ	RGEN	Fri, Jun 18, 2010	3.35	3.35	3.30	3.30
4831	NASDAQ	RGEN	Thu, Jun 17, 2010	3.36	3.39	3.30	3.34
4830	NASDAQ	RGEN	Wed, Jun 16, 2010	3.44	3.50	3.35	3.36
4829	NASDAQ	RGEN	Tue, Jun 15, 2010	3.36	3.46	3.30	3.45
4828	NASDAQ	RGEN	Mon, Jun 14, 2010	3.39	3.40	3.30	3.33
4827	NASDAQ	RGEN	Fri, Jun 11, 2010	3.30	3.37	3.26	3.36
4826	NASDAQ	RGEN	Thu, Jun 10, 2010	3.32	3.42	3.27	3.36
4825	NASDAQ	RGEN	Wed, Jun 9, 2010	3.26	3.31	3.20	3.27
4824	NASDAQ	RGEN	Tue, Jun 8, 2010	3.25	3.25	3.20	3.22
4823	NASDAQ	RGEN	Mon, Jun 7, 2010	3.33	3.38	3.21	3.25
4822	NASDAQ	RGEN	Fri, Jun 4, 2010	3.37	3.41	3.30	3.31
4821	NASDAQ	RGEN	Thu, Jun 3, 2010	3.51	3.60	3.24	3.45
4820	NASDAQ	RGEN	Wed, Jun 2, 2010	3.45	3.55	3.39	3.53
4819	NASDAQ	RGEN	Tue, Jun 1, 2010	3.54	3.58	3.30	3.33
4818	NASDAQ	RGEN	Fri, May 28, 2010	3.48	3.66	3.37	3.55
4817	NASDAQ	RGEN	Thu, May 27, 2010	3.50	3.51	3.30	3.50
4816	NASDAQ	RGEN	Wed, May 26, 2010	3.23	3.36	3.19	3.19
4815	NASDAQ	RGEN	Tue, May 25, 2010	3.12	3.26	3.00	3.22
4814	NASDAQ	RGEN	Mon, May 24, 2010	3.21	3.70	3.16	3.19
4813	NASDAQ	RGEN	Fri, May 21, 2010	3.10	3.25	3.10	3.21
4812	NASDAQ	RGEN	Thu, May 20, 2010	3.33	3.44	3.15	3.20
4811	NASDAQ	RGEN	Wed, May 19, 2010	3.48	3.60	3.30	3.36
4810	NASDAQ	RGEN	Tue, May 18, 2010	3.45	3.60	3.33	3.50
4809	NASDAQ	RGEN	Mon, May 17, 2010	3.34	3.48	3.21	3.43
4808	NASDAQ	RGEN	Fri, May 14, 2010	3.33	3.40	3.22	3.29
4807	NASDAQ	RGEN	Thu, May 13, 2010	3.36	3.46	3.26	3.36
4806	NASDAQ	RGEN	Wed, May 12, 2010	3.28	3.39	3.20	3.38
4805	NASDAQ	RGEN	Tue, May 11, 2010	3.27	3.30	3.19	3.28
4804	NASDAQ	RGEN	Mon, May 10, 2010	3.20	3.32	3.20	3.30
4803	NASDAQ	RGEN	Fri, May 7, 2010	3.26	3.31	3.15	3.15
4802	NASDAQ	RGEN	Thu, May 6, 2010	3.42	3.49	3.27	3.27
4801	NASDAQ	RGEN	Wed, May 5, 2010	3.48	3.53	3.41	3.43
4800	NASDAQ	RGEN	Tue, May 4, 2010	3.49	3.53	3.43	3.50
4799	NASDAQ	RGEN	Mon, May 3, 2010	3.52	3.53	3.46	3.53
4798	NASDAQ	RGEN	Fri, Apr 30, 2010	3.62	3.70	3.49	3.51
4797	NASDAQ	RGEN	Thu, Apr 29, 2010	3.62	3.64	3.56	3.60
4796	NASDAQ	RGEN	Wed, Apr 28, 2010	3.58	3.60	3.57	3.59
4795	NASDAQ	RGEN	Tue, Apr 27, 2010	3.59	3.61	3.56	3.56
4794	NASDAQ	RGEN	Mon, Apr 26, 2010	3.60	3.66	3.58	3.60
4793	NASDAQ	RGEN	Fri, Apr 23, 2010	3.69	3.69	3.58	3.61
4792	NASDAQ	RGEN	Thu, Apr 22, 2010	3.72	3.72	3.65	3.70
4791	NASDAQ	RGEN	Wed, Apr 21, 2010	3.75	3.78	3.64	3.75
4790	NASDAQ	RGEN	Tue, Apr 20, 2010	3.64	3.76	3.64	3.76
4789	NASDAQ	RGEN	Mon, Apr 19, 2010	3.64	3.77	3.64	3.72
4788	NASDAQ	RGEN	Fri, Apr 16, 2010	3.90	3.90	3.59	3.66
4787	NASDAQ	RGEN	Thu, Apr 15, 2010	3.65	3.94	3.63	3.92
4786	NASDAQ	RGEN	Wed, Apr 14, 2010	3.62	3.64	3.60	3.64
4785	NASDAQ	RGEN	Tue, Apr 13, 2010	3.53	3.67	3.52	3.61
4784	NASDAQ	RGEN	Mon, Apr 12, 2010	3.58	3.60	3.52	3.54
4783	NASDAQ	RGEN	Fri, Apr 9, 2010	3.52	3.67	3.52	3.59
4782	NASDAQ	RGEN	Thu, Apr 8, 2010	3.59	3.62	3.51	3.52
4781	NASDAQ	RGEN	Wed, Apr 7, 2010	3.60	3.62	3.56	3.61
4780	NASDAQ	RGEN	Tue, Apr 6, 2010	3.66	3.70	3.60	3.62
4779	NASDAQ	RGEN	Mon, Apr 5, 2010	3.71	3.76	3.59	3.68
4778	NASDAQ	RGEN	Thu, Apr 1, 2010	4.00	4.02	3.67	3.71
4777	NASDAQ	RGEN	Wed, Mar 31, 2010	3.55	4.06	3.55	4.06
4776	NASDAQ	RGEN	Tue, Mar 30, 2010	3.61	3.65	3.55	3.57
4775	NASDAQ	RGEN	Mon, Mar 29, 2010	3.60	3.62	3.54	3.62
4774	NASDAQ	RGEN	Fri, Mar 26, 2010	3.62	3.66	3.57	3.60
4773	NASDAQ	RGEN	Thu, Mar 25, 2010	3.70	3.76	3.61	3.62
4772	NASDAQ	RGEN	Wed, Mar 24, 2010	3.77	3.79	3.68	3.69
4771	NASDAQ	RGEN	Tue, Mar 23, 2010	3.73	3.80	3.68	3.79
4770	NASDAQ	RGEN	Mon, Mar 22, 2010	3.67	3.76	3.67	3.74
4769	NASDAQ	RGEN	Fri, Mar 19, 2010	3.73	3.75	3.63	3.75
4768	NASDAQ	RGEN	Thu, Mar 18, 2010	3.64	3.73	3.64	3.71
4767	NASDAQ	RGEN	Wed, Mar 17, 2010	3.71	3.77	3.70	3.71
4766	NASDAQ	RGEN	Tue, Mar 16, 2010	3.64	3.74	3.63	3.74
4765	NASDAQ	RGEN	Mon, Mar 15, 2010	3.73	3.78	3.60	3.64
4764	NASDAQ	RGEN	Fri, Mar 12, 2010	3.78	3.78	3.67	3.72
4763	NASDAQ	RGEN	Thu, Mar 11, 2010	3.73	3.78	3.70	3.78
4762	NASDAQ	RGEN	Wed, Mar 10, 2010	3.76	3.77	3.69	3.77
4761	NASDAQ	RGEN	Tue, Mar 9, 2010	3.72	3.80	3.69	3.77
4760	NASDAQ	RGEN	Mon, Mar 8, 2010	3.72	3.74	3.60	3.74
4759	NASDAQ	RGEN	Fri, Mar 5, 2010	3.72	3.74	3.67	3.74
4758	NASDAQ	RGEN	Thu, Mar 4, 2010	3.73	3.75	3.65	3.72
4757	NASDAQ	RGEN	Wed, Mar 3, 2010	3.64	3.74	3.61	3.73
4756	NASDAQ	RGEN	Tue, Mar 2, 2010	3.57	3.65	3.54	3.65
4755	NASDAQ	RGEN	Mon, Mar 1, 2010	3.43	3.58	3.41	3.58
4754	NASDAQ	RGEN	Fri, Feb 26, 2010	3.35	3.43	3.35	3.37
4753	NASDAQ	RGEN	Thu, Feb 25, 2010	3.36	3.38	3.34	3.35
4752	NASDAQ	RGEN	Wed, Feb 24, 2010	3.40	3.44	3.35	3.37
4751	NASDAQ	RGEN	Tue, Feb 23, 2010	3.40	3.46	3.38	3.39
4750	NASDAQ	RGEN	Mon, Feb 22, 2010	3.42	3.45	3.36	3.39
4749	NASDAQ	RGEN	Fri, Feb 19, 2010	3.47	3.47	3.39	3.40
4748	NASDAQ	RGEN	Thu, Feb 18, 2010	3.51	3.54	3.43	3.49
4747	NASDAQ	RGEN	Wed, Feb 17, 2010	3.65	3.65	3.50	3.52
4746	NASDAQ	RGEN	Tue, Feb 16, 2010	3.53	3.67	3.52	3.65
4745	NASDAQ	RGEN	Fri, Feb 12, 2010	3.50	3.54	3.40	3.50
4744	NASDAQ	RGEN	Thu, Feb 11, 2010	3.38	3.50	3.34	3.50
4743	NASDAQ	RGEN	Wed, Feb 10, 2010	3.39	3.42	3.34	3.39
4742	NASDAQ	RGEN	Tue, Feb 9, 2010	3.39	3.50	3.37	3.40
4741	NASDAQ	RGEN	Mon, Feb 8, 2010	3.50	3.50	3.35	3.35
4740	NASDAQ	RGEN	Fri, Feb 5, 2010	3.40	3.51	3.37	3.50
4739	NASDAQ	RGEN	Thu, Feb 4, 2010	3.43	3.46	3.37	3.38
4738	NASDAQ	RGEN	Wed, Feb 3, 2010	3.44	3.50	3.42	3.43
4737	NASDAQ	RGEN	Tue, Feb 2, 2010	3.51	3.54	3.42	3.43
4736	NASDAQ	RGEN	Mon, Feb 1, 2010	3.47	3.50	3.46	3.50
4735	NASDAQ	RGEN	Fri, Jan 29, 2010	3.59	3.65	3.43	3.45
4734	NASDAQ	RGEN	Thu, Jan 28, 2010	3.66	3.74	3.50	3.58
4733	NASDAQ	RGEN	Wed, Jan 27, 2010	3.41	3.55	3.40	3.54
4732	NASDAQ	RGEN	Tue, Jan 26, 2010	3.61	3.64	3.40	3.41
4731	NASDAQ	RGEN	Mon, Jan 25, 2010	3.62	3.65	3.55	3.62
4730	NASDAQ	RGEN	Fri, Jan 22, 2010	3.58	3.63	3.57	3.61
4729	NASDAQ	RGEN	Thu, Jan 21, 2010	3.54	3.65	3.50	3.59
4728	NASDAQ	RGEN	Wed, Jan 20, 2010	3.60	3.60	3.52	3.54
4727	NASDAQ	RGEN	Tue, Jan 19, 2010	3.57	3.61	3.56	3.61
4726	NASDAQ	RGEN	Fri, Jan 15, 2010	3.68	3.72	3.55	3.55
4725	NASDAQ	RGEN	Thu, Jan 14, 2010	3.65	3.69	3.62	3.65
4724	NASDAQ	RGEN	Wed, Jan 13, 2010	3.73	3.73	3.64	3.65
4723	NASDAQ	RGEN	Tue, Jan 12, 2010	3.80	3.83	3.71	3.71
4722	NASDAQ	RGEN	Mon, Jan 11, 2010	3.81	3.83	3.78	3.83
4721	NASDAQ	RGEN	Fri, Jan 8, 2010	3.85	3.88	3.78	3.79
4720	NASDAQ	RGEN	Thu, Jan 7, 2010	3.85	3.90	3.83	3.85
4719	NASDAQ	RGEN	Wed, Jan 6, 2010	3.97	4.05	3.81	3.83
4718	NASDAQ	RGEN	Tue, Jan 5, 2010	4.06	4.10	3.94	3.96
4717	NASDAQ	RGEN	Mon, Jan 4, 2010	4.17	4.17	3.99	4.04
4716	NASDAQ	RGEN	Thu, Dec 31, 2009	4.10	4.22	4.08	4.11
4715	NASDAQ	RGEN	Wed, Dec 30, 2009	3.91	4.14	3.91	4.08
4714	NASDAQ	RGEN	Tue, Dec 29, 2009	3.89	3.91	3.87	3.91
4713	NASDAQ	RGEN	Mon, Dec 28, 2009	3.85	3.92	3.82	3.87
4712	NASDAQ	RGEN	Thu, Dec 24, 2009	3.83	3.88	3.78	3.82
4711	NASDAQ	RGEN	Wed, Dec 23, 2009	3.78	3.83	3.75	3.79
4710	NASDAQ	RGEN	Tue, Dec 22, 2009	3.74	3.80	3.72	3.76
4709	NASDAQ	RGEN	Mon, Dec 21, 2009	3.81	3.86	3.74	3.75
4708	NASDAQ	RGEN	Fri, Dec 18, 2009	3.79	3.85	3.76	3.79
4707	NASDAQ	RGEN	Thu, Dec 17, 2009	3.76	3.83	3.76	3.76
4706	NASDAQ	RGEN	Wed, Dec 16, 2009	3.78	3.83	3.75	3.76
4705	NASDAQ	RGEN	Tue, Dec 15, 2009	3.72	3.80	3.71	3.75
4704	NASDAQ	RGEN	Mon, Dec 14, 2009	3.79	3.89	3.73	3.74
4703	NASDAQ	RGEN	Fri, Dec 11, 2009	3.84	3.88	3.74	3.77
4702	NASDAQ	RGEN	Thu, Dec 10, 2009	3.91	3.99	3.81	3.82
4701	NASDAQ	RGEN	Wed, Dec 9, 2009	4.34	4.34	3.70	3.91
4700	NASDAQ	RGEN	Tue, Dec 8, 2009	4.66	4.74	4.66	4.67
4699	NASDAQ	RGEN	Mon, Dec 7, 2009	4.71	4.76	4.63	4.70
4698	NASDAQ	RGEN	Fri, Dec 4, 2009	4.73	4.80	4.64	4.70
4697	NASDAQ	RGEN	Thu, Dec 3, 2009	4.64	4.68	4.60	4.63
4696	NASDAQ	RGEN	Wed, Dec 2, 2009	4.73	4.80	4.62	4.64
4695	NASDAQ	RGEN	Tue, Dec 1, 2009	4.72	4.83	4.69	4.74
4694	NASDAQ	RGEN	Mon, Nov 30, 2009	4.64	4.77	4.63	4.70
4693	NASDAQ	RGEN	Fri, Nov 27, 2009	4.65	4.75	4.65	4.65
4692	NASDAQ	RGEN	Wed, Nov 25, 2009	4.79	4.85	4.71	4.72
4691	NASDAQ	RGEN	Tue, Nov 24, 2009	4.78	4.82	4.55	4.78
4690	NASDAQ	RGEN	Mon, Nov 23, 2009	4.80	4.93	4.72	4.80
4689	NASDAQ	RGEN	Fri, Nov 20, 2009	4.72	4.82	4.72	4.76
4688	NASDAQ	RGEN	Thu, Nov 19, 2009	4.83	4.84	4.72	4.72
4687	NASDAQ	RGEN	Wed, Nov 18, 2009	4.74	4.91	4.73	4.87
4686	NASDAQ	RGEN	Tue, Nov 17, 2009	4.93	4.95	4.79	4.90
4685	NASDAQ	RGEN	Mon, Nov 16, 2009	4.84	4.94	4.82	4.94
4684	NASDAQ	RGEN	Fri, Nov 13, 2009	4.73	4.93	4.73	4.78
4683	NASDAQ	RGEN	Thu, Nov 12, 2009	4.83	4.90	4.72	4.72
4682	NASDAQ	RGEN	Wed, Nov 11, 2009	4.98	4.98	4.82	4.85
4681	NASDAQ	RGEN	Tue, Nov 10, 2009	4.90	4.98	4.89	4.92
4680	NASDAQ	RGEN	Mon, Nov 9, 2009	4.91	5.09	4.86	4.92
4679	NASDAQ	RGEN	Fri, Nov 6, 2009	4.83	4.97	4.80	4.89
4678	NASDAQ	RGEN	Thu, Nov 5, 2009	4.79	4.94	4.78	4.86
4677	NASDAQ	RGEN	Wed, Nov 4, 2009	4.95	5.00	4.71	4.77
4676	NASDAQ	RGEN	Tue, Nov 3, 2009	4.93	4.99	4.90	4.99
4675	NASDAQ	RGEN	Mon, Nov 2, 2009	4.90	4.98	4.89	4.94
4674	NASDAQ	RGEN	Fri, Oct 30, 2009	4.96	4.97	4.85	4.88
4673	NASDAQ	RGEN	Thu, Oct 29, 2009	4.88	5.03	4.87	4.96
4672	NASDAQ	RGEN	Wed, Oct 28, 2009	5.04	5.09	4.87	4.88
4671	NASDAQ	RGEN	Tue, Oct 27, 2009	5.07	5.11	5.01	5.03
4670	NASDAQ	RGEN	Mon, Oct 26, 2009	5.00	5.13	5.00	5.07
4669	NASDAQ	RGEN	Fri, Oct 23, 2009	5.05	5.20	4.95	5.01
4668	NASDAQ	RGEN	Thu, Oct 22, 2009	5.00	5.05	4.96	4.99
4667	NASDAQ	RGEN	Wed, Oct 21, 2009	4.98	5.13	4.98	5.01
4666	NASDAQ	RGEN	Tue, Oct 20, 2009	5.12	5.12	4.98	4.98
4665	NASDAQ	RGEN	Mon, Oct 19, 2009	5.02	5.24	5.02	5.13
4664	NASDAQ	RGEN	Fri, Oct 16, 2009	4.88	5.04	4.88	5.00
4663	NASDAQ	RGEN	Thu, Oct 15, 2009	5.05	5.05	4.86	4.89
4662	NASDAQ	RGEN	Wed, Oct 14, 2009	5.02	5.10	4.94	5.10
4661	NASDAQ	RGEN	Tue, Oct 13, 2009	5.01	5.05	4.88	4.95
4660	NASDAQ	RGEN	Mon, Oct 12, 2009	4.95	5.02	4.94	5.00
4659	NASDAQ	RGEN	Fri, Oct 9, 2009	5.00	5.00	4.92	4.99
4658	NASDAQ	RGEN	Thu, Oct 8, 2009	5.07	5.07	4.91	4.92
4657	NASDAQ	RGEN	Wed, Oct 7, 2009	4.93	5.04	4.86	5.04
4656	NASDAQ	RGEN	Tue, Oct 6, 2009	4.87	4.95	4.71	4.92
4655	NASDAQ	RGEN	Mon, Oct 5, 2009	4.85	4.91	4.82	4.86
4654	NASDAQ	RGEN	Fri, Oct 2, 2009	4.90	4.98	4.79	4.81
4653	NASDAQ	RGEN	Thu, Oct 1, 2009	5.00	5.04	4.91	4.92
4652	NASDAQ	RGEN	Wed, Sep 30, 2009	5.11	5.15	4.98	5.01
4651	NASDAQ	RGEN	Tue, Sep 29, 2009	5.11	5.17	5.05	5.12
4650	NASDAQ	RGEN	Mon, Sep 28, 2009	5.06	5.13	5.03	5.12
4649	NASDAQ	RGEN	Fri, Sep 25, 2009	5.03	5.10	5.00	5.05
4648	NASDAQ	RGEN	Thu, Sep 24, 2009	5.06	5.13	5.00	5.03
4647	NASDAQ	RGEN	Wed, Sep 23, 2009	5.03	5.17	5.03	5.04
4646	NASDAQ	RGEN	Tue, Sep 22, 2009	5.14	5.18	5.05	5.06
4645	NASDAQ	RGEN	Mon, Sep 21, 2009	5.11	5.17	5.02	5.13
4644	NASDAQ	RGEN	Fri, Sep 18, 2009	5.26	5.29	5.15	5.17
4643	NASDAQ	RGEN	Thu, Sep 17, 2009	5.10	5.30	5.06	5.24
4642	NASDAQ	RGEN	Wed, Sep 16, 2009	5.17	5.24	5.05	5.09
4641	NASDAQ	RGEN	Tue, Sep 15, 2009	5.16	5.33	5.12	5.17
4640	NASDAQ	RGEN	Mon, Sep 14, 2009	4.96	5.19	4.96	5.19
4639	NASDAQ	RGEN	Fri, Sep 11, 2009	5.05	5.05	4.95	4.96
4638	NASDAQ	RGEN	Thu, Sep 10, 2009	4.98	5.13	4.97	5.09
4637	NASDAQ	RGEN	Wed, Sep 9, 2009	4.99	5.04	4.96	5.00
4636	NASDAQ	RGEN	Tue, Sep 8, 2009	5.14	5.17	4.96	4.99
4635	NASDAQ	RGEN	Fri, Sep 4, 2009	5.09	5.13	5.05	5.13
4634	NASDAQ	RGEN	Thu, Sep 3, 2009	5.05	5.10	5.04	5.10
4633	NASDAQ	RGEN	Wed, Sep 2, 2009	5.07	5.09	5.03	5.03
4632	NASDAQ	RGEN	Tue, Sep 1, 2009	5.02	5.18	4.99	5.05
4631	NASDAQ	RGEN	Mon, Aug 31, 2009	5.01	5.08	5.01	5.02
4630	NASDAQ	RGEN	Fri, Aug 28, 2009	5.25	5.25	5.04	5.07
4629	NASDAQ	RGEN	Thu, Aug 27, 2009	5.24	5.26	5.07	5.22
4628	NASDAQ	RGEN	Wed, Aug 26, 2009	5.05	5.24	5.02	5.24
4627	NASDAQ	RGEN	Tue, Aug 25, 2009	5.03	5.13	5.00	5.01
4626	NASDAQ	RGEN	Mon, Aug 24, 2009	5.25	5.29	4.88	5.00
4625	NASDAQ	RGEN	Fri, Aug 21, 2009	5.37	5.37	5.16	5.23
4624	NASDAQ	RGEN	Thu, Aug 20, 2009	5.30	5.31	5.18	5.30
4623	NASDAQ	RGEN	Wed, Aug 19, 2009	5.09	5.33	5.09	5.33
4622	NASDAQ	RGEN	Tue, Aug 18, 2009	5.25	5.37	5.09	5.18
4621	NASDAQ	RGEN	Mon, Aug 17, 2009	5.24	5.28	5.09	5.23
4620	NASDAQ	RGEN	Fri, Aug 14, 2009	5.40	5.40	5.23	5.28
4619	NASDAQ	RGEN	Thu, Aug 13, 2009	5.42	5.43	5.29	5.42
4618	NASDAQ	RGEN	Wed, Aug 12, 2009	5.17	5.43	5.11	5.40
4617	NASDAQ	RGEN	Tue, Aug 11, 2009	5.12	5.22	5.12	5.17
4616	NASDAQ	RGEN	Mon, Aug 10, 2009	5.16	5.22	5.11	5.16
4615	NASDAQ	RGEN	Fri, Aug 7, 2009	5.22	5.22	5.08	5.17
4614	NASDAQ	RGEN	Thu, Aug 6, 2009	5.37	5.37	5.08	5.13
4613	NASDAQ	RGEN	Wed, Aug 5, 2009	5.49	5.52	5.31	5.42
4612	NASDAQ	RGEN	Tue, Aug 4, 2009	5.38	5.46	5.37	5.45
4611	NASDAQ	RGEN	Mon, Aug 3, 2009	5.39	5.45	5.25	5.43
4610	NASDAQ	RGEN	Fri, Jul 31, 2009	5.41	5.47	5.36	5.37
4609	NASDAQ	RGEN	Thu, Jul 30, 2009	5.38	5.51	5.32	5.45
4608	NASDAQ	RGEN	Wed, Jul 29, 2009	5.38	5.41	5.30	5.33
4607	NASDAQ	RGEN	Tue, Jul 28, 2009	5.44	5.50	5.28	5.42
4606	NASDAQ	RGEN	Mon, Jul 27, 2009	5.50	5.53	5.40	5.49
4605	NASDAQ	RGEN	Fri, Jul 24, 2009	5.46	5.50	5.35	5.50
4604	NASDAQ	RGEN	Thu, Jul 23, 2009	5.42	5.85	5.35	5.50
4603	NASDAQ	RGEN	Wed, Jul 22, 2009	5.30	5.51	5.29	5.50
4602	NASDAQ	RGEN	Tue, Jul 21, 2009	5.42	5.42	5.29	5.34
4601	NASDAQ	RGEN	Mon, Jul 20, 2009	5.42	5.45	5.36	5.41
4600	NASDAQ	RGEN	Fri, Jul 17, 2009	5.52	5.54	5.40	5.46
4599	NASDAQ	RGEN	Thu, Jul 16, 2009	5.46	5.55	5.45	5.50
4598	NASDAQ	RGEN	Wed, Jul 15, 2009	5.54	5.59	5.46	5.50
4597	NASDAQ	RGEN	Tue, Jul 14, 2009	5.47	5.53	5.46	5.48
4596	NASDAQ	RGEN	Mon, Jul 13, 2009	5.49	5.60	5.39	5.50
4595	NASDAQ	RGEN	Fri, Jul 10, 2009	5.45	5.52	5.35	5.48
4594	NASDAQ	RGEN	Thu, Jul 9, 2009	5.46	5.62	5.43	5.46
4593	NASDAQ	RGEN	Wed, Jul 8, 2009	5.48	5.54	5.40	5.44
4592	NASDAQ	RGEN	Tue, Jul 7, 2009	5.46	5.50	5.40	5.47
4591	NASDAQ	RGEN	Mon, Jul 6, 2009	5.54	5.60	5.46	5.47
4590	NASDAQ	RGEN	Thu, Jul 2, 2009	5.50	5.59	5.40	5.55
4589	NASDAQ	RGEN	Wed, Jul 1, 2009	5.52	5.70	5.45	5.52
4588	NASDAQ	RGEN	Tue, Jun 30, 2009	5.21	5.59	5.21	5.50
4587	NASDAQ	RGEN	Mon, Jun 29, 2009	5.12	5.23	5.02	5.19
4586	NASDAQ	RGEN	Fri, Jun 26, 2009	4.86	5.15	4.86	5.15
4585	NASDAQ	RGEN	Thu, Jun 25, 2009	4.77	4.94	4.76	4.90
4584	NASDAQ	RGEN	Wed, Jun 24, 2009	4.72	4.88	4.59	4.81
4583	NASDAQ	RGEN	Tue, Jun 23, 2009	4.55	4.76	4.44	4.69
4582	NASDAQ	RGEN	Mon, Jun 22, 2009	4.78	4.88	4.50	4.50
4581	NASDAQ	RGEN	Fri, Jun 19, 2009	4.79	4.99	4.74	4.82
4580	NASDAQ	RGEN	Thu, Jun 18, 2009	4.58	4.72	4.52	4.72
4579	NASDAQ	RGEN	Wed, Jun 17, 2009	4.50	4.70	4.41	4.59
4578	NASDAQ	RGEN	Tue, Jun 16, 2009	4.58	4.62	4.48	4.48
4577	NASDAQ	RGEN	Mon, Jun 15, 2009	4.72	4.72	4.42	4.53
4576	NASDAQ	RGEN	Fri, Jun 12, 2009	4.65	4.70	4.60	4.70
4575	NASDAQ	RGEN	Thu, Jun 11, 2009	4.78	4.79	4.59	4.67
4574	NASDAQ	RGEN	Wed, Jun 10, 2009	4.60	4.62	4.51	4.60
4573	NASDAQ	RGEN	Tue, Jun 9, 2009	4.57	4.61	4.49	4.56
4572	NASDAQ	RGEN	Mon, Jun 8, 2009	4.55	4.67	4.50	4.56
4571	NASDAQ	RGEN	Fri, Jun 5, 2009	4.55	4.70	4.46	4.61
4570	NASDAQ	RGEN	Thu, Jun 4, 2009	4.53	4.55	4.45	4.55
4569	NASDAQ	RGEN	Wed, Jun 3, 2009	4.54	4.55	4.46	4.54
4568	NASDAQ	RGEN	Tue, Jun 2, 2009	4.34	4.57	4.28	4.55
4567	NASDAQ	RGEN	Mon, Jun 1, 2009	4.12	4.39	4.04	4.37
4566	NASDAQ	RGEN	Fri, May 29, 2009	4.00	4.07	3.95	4.07
4565	NASDAQ	RGEN	Thu, May 28, 2009	4.03	4.09	3.94	4.00
4564	NASDAQ	RGEN	Wed, May 27, 2009	4.08	4.16	4.01	4.01
4563	NASDAQ	RGEN	Tue, May 26, 2009	4.09	4.24	4.05	4.09
4562	NASDAQ	RGEN	Fri, May 22, 2009	4.10	4.22	4.09	4.12
4561	NASDAQ	RGEN	Thu, May 21, 2009	3.98	4.18	3.98	4.09
4560	NASDAQ	RGEN	Wed, May 20, 2009	4.11	4.23	4.00	4.01
4559	NASDAQ	RGEN	Tue, May 19, 2009	4.23	4.23	3.93	4.06
4558	NASDAQ	RGEN	Mon, May 18, 2009	4.10	4.25	4.07	4.25
4557	NASDAQ	RGEN	Fri, May 15, 2009	3.96	4.06	3.85	4.05
4556	NASDAQ	RGEN	Thu, May 14, 2009	4.00	4.00	3.91	3.92
4555	NASDAQ	RGEN	Wed, May 13, 2009	4.00	4.10	3.95	3.97
4554	NASDAQ	RGEN	Tue, May 12, 2009	4.07	4.10	4.00	4.05
4553	NASDAQ	RGEN	Mon, May 11, 2009	4.07	4.21	4.02	4.05
4552	NASDAQ	RGEN	Fri, May 8, 2009	4.06	4.15	4.04	4.12
4551	NASDAQ	RGEN	Thu, May 7, 2009	4.19	4.20	4.01	4.05
4550	NASDAQ	RGEN	Wed, May 6, 2009	4.26	4.44	4.12	4.13
4549	NASDAQ	RGEN	Tue, May 5, 2009	4.31	4.35	4.20	4.23
4548	NASDAQ	RGEN	Mon, May 4, 2009	4.27	4.42	4.27	4.35
4547	NASDAQ	RGEN	Fri, May 1, 2009	4.25	4.41	4.21	4.22
4546	NASDAQ	RGEN	Thu, Apr 30, 2009	4.49	4.50	4.24	4.25
4545	NASDAQ	RGEN	Wed, Apr 29, 2009	4.29	4.46	4.29	4.44
4544	NASDAQ	RGEN	Tue, Apr 28, 2009	4.19	4.31	4.19	4.27
4543	NASDAQ	RGEN	Mon, Apr 27, 2009	4.24	4.35	4.19	4.23
4542	NASDAQ	RGEN	Fri, Apr 24, 2009	4.25	4.34	4.23	4.31
4541	NASDAQ	RGEN	Thu, Apr 23, 2009	4.53	4.53	4.26	4.29
4540	NASDAQ	RGEN	Wed, Apr 22, 2009	4.44	4.54	4.28	4.54
4539	NASDAQ	RGEN	Tue, Apr 21, 2009	4.22	4.50	4.18	4.49
4538	NASDAQ	RGEN	Mon, Apr 20, 2009	4.43	4.57	4.25	4.25
4537	NASDAQ	RGEN	Fri, Apr 17, 2009	4.51	4.54	4.40	4.50
4536	NASDAQ	RGEN	Thu, Apr 16, 2009	4.45	4.54	4.31	4.49
4535	NASDAQ	RGEN	Wed, Apr 15, 2009	4.83	4.83	4.39	4.44
4534	NASDAQ	RGEN	Tue, Apr 14, 2009	4.81	4.88	4.77	4.80
4533	NASDAQ	RGEN	Mon, Apr 13, 2009	4.87	4.93	4.79	4.89
4532	NASDAQ	RGEN	Thu, Apr 9, 2009	4.85	4.92	4.77	4.88
4531	NASDAQ	RGEN	Wed, Apr 8, 2009	4.57	4.80	4.57	4.77
4530	NASDAQ	RGEN	Tue, Apr 7, 2009	4.53	4.75	4.50	4.53
4529	NASDAQ	RGEN	Mon, Apr 6, 2009	4.81	4.81	4.54	4.57
4528	NASDAQ	RGEN	Fri, Apr 3, 2009	4.79	4.85	4.70	4.85
4527	NASDAQ	RGEN	Thu, Apr 2, 2009	4.80	4.92	4.71	4.80
4526	NASDAQ	RGEN	Wed, Apr 1, 2009	4.73	4.81	4.56	4.74
4525	NASDAQ	RGEN	Tue, Mar 31, 2009	4.57	4.84	4.48	4.79
4524	NASDAQ	RGEN	Mon, Mar 30, 2009	4.45	4.61	4.37	4.51
4523	NASDAQ	RGEN	Fri, Mar 27, 2009	4.69	4.75	4.52	4.52
4522	NASDAQ	RGEN	Thu, Mar 26, 2009	4.69	4.75	4.63	4.75
4521	NASDAQ	RGEN	Wed, Mar 25, 2009	4.51	4.62	4.47	4.62
4520	NASDAQ	RGEN	Tue, Mar 24, 2009	4.52	4.58	4.35	4.50
4519	NASDAQ	RGEN	Mon, Mar 23, 2009	4.39	4.57	4.35	4.57
4518	NASDAQ	RGEN	Fri, Mar 20, 2009	4.40	4.45	4.29	4.31
4517	NASDAQ	RGEN	Thu, Mar 19, 2009	4.40	4.43	4.29	4.36
4516	NASDAQ	RGEN	Wed, Mar 18, 2009	4.27	4.39	4.25	4.39
4515	NASDAQ	RGEN	Tue, Mar 17, 2009	4.21	4.27	4.13	4.27
4514	NASDAQ	RGEN	Mon, Mar 16, 2009	4.25	4.28	4.21	4.22
4513	NASDAQ	RGEN	Fri, Mar 13, 2009	4.23	4.28	4.15	4.20
4512	NASDAQ	RGEN	Thu, Mar 12, 2009	3.98	4.25	3.79	4.22
4511	NASDAQ	RGEN	Wed, Mar 11, 2009	3.88	4.20	3.80	4.01
4510	NASDAQ	RGEN	Tue, Mar 10, 2009	3.78	3.92	3.68	3.85
4509	NASDAQ	RGEN	Mon, Mar 9, 2009	3.71	3.79	3.66	3.69
4508	NASDAQ	RGEN	Fri, Mar 6, 2009	3.76	3.76	3.63	3.73
4507	NASDAQ	RGEN	Thu, Mar 5, 2009	3.72	3.85	3.62	3.74
4506	NASDAQ	RGEN	Wed, Mar 4, 2009	3.69	3.85	3.60	3.81
4505	NASDAQ	RGEN	Tue, Mar 3, 2009	3.64	3.83	3.60	3.64
4504	NASDAQ	RGEN	Mon, Mar 2, 2009	3.84	3.84	3.62	3.64
4503	NASDAQ	RGEN	Fri, Feb 27, 2009	3.86	4.00	3.83	3.91
4502	NASDAQ	RGEN	Thu, Feb 26, 2009	3.91	3.99	3.85	3.90
4501	NASDAQ	RGEN	Wed, Feb 25, 2009	4.16	4.16	3.89	3.89
4500	NASDAQ	RGEN	Tue, Feb 24, 2009	3.95	4.18	3.95	4.16
4499	NASDAQ	RGEN	Mon, Feb 23, 2009	4.04	4.08	3.87	3.89
4498	NASDAQ	RGEN	Fri, Feb 20, 2009	3.89	4.06	3.88	4.02
4497	NASDAQ	RGEN	Thu, Feb 19, 2009	4.09	4.09	3.93	3.95
4496	NASDAQ	RGEN	Wed, Feb 18, 2009	4.09	4.09	3.99	4.06
4495	NASDAQ	RGEN	Tue, Feb 17, 2009	4.13	4.17	4.07	4.07
4494	NASDAQ	RGEN	Fri, Feb 13, 2009	4.29	4.31	4.20	4.28
4493	NASDAQ	RGEN	Thu, Feb 12, 2009	4.20	4.33	4.20	4.27
4492	NASDAQ	RGEN	Wed, Feb 11, 2009	4.21	4.29	4.17	4.25
4491	NASDAQ	RGEN	Tue, Feb 10, 2009	4.25	4.34	4.12	4.20
4490	NASDAQ	RGEN	Mon, Feb 9, 2009	4.31	4.42	4.15	4.28
4489	NASDAQ	RGEN	Fri, Feb 6, 2009	4.35	4.38	4.21	4.34
4488	NASDAQ	RGEN	Thu, Feb 5, 2009	4.39	4.40	4.25	4.35
4487	NASDAQ	RGEN	Wed, Feb 4, 2009	4.30	4.49	4.26	4.40
4486	NASDAQ	RGEN	Tue, Feb 3, 2009	4.18	4.35	4.00	4.31
4485	NASDAQ	RGEN	Mon, Feb 2, 2009	4.06	4.18	4.04	4.15
4484	NASDAQ	RGEN	Fri, Jan 30, 2009	4.09	4.23	3.94	4.09
4483	NASDAQ	RGEN	Thu, Jan 29, 2009	3.96	4.10	3.84	4.04
4482	NASDAQ	RGEN	Wed, Jan 28, 2009	3.83	4.05	3.83	4.01
4481	NASDAQ	RGEN	Tue, Jan 27, 2009	3.72	3.84	3.65	3.79
4480	NASDAQ	RGEN	Mon, Jan 26, 2009	3.70	3.78	3.62	3.72
4479	NASDAQ	RGEN	Fri, Jan 23, 2009	3.56	3.81	3.56	3.75
4478	NASDAQ	RGEN	Thu, Jan 22, 2009	3.82	3.82	3.60	3.64
4477	NASDAQ	RGEN	Wed, Jan 21, 2009	3.56	3.90	3.55	3.88
4476	NASDAQ	RGEN	Tue, Jan 20, 2009	3.74	3.80	3.56	3.56
4475	NASDAQ	RGEN	Fri, Jan 16, 2009	3.85	3.91	3.76	3.80
4474	NASDAQ	RGEN	Thu, Jan 15, 2009	3.76	3.87	3.69	3.83
4473	NASDAQ	RGEN	Wed, Jan 14, 2009	3.88	3.93	3.74	3.76
4472	NASDAQ	RGEN	Tue, Jan 13, 2009	3.85	3.99	3.84	3.94
4471	NASDAQ	RGEN	Mon, Jan 12, 2009	4.03	4.06	3.85	3.86
4470	NASDAQ	RGEN	Fri, Jan 9, 2009	4.13	4.21	4.01	4.02
4469	NASDAQ	RGEN	Thu, Jan 8, 2009	4.14	4.25	4.10	4.12
4468	NASDAQ	RGEN	Wed, Jan 7, 2009	4.19	4.19	4.07	4.14
4467	NASDAQ	RGEN	Tue, Jan 6, 2009	4.04	4.20	4.01	4.16
4466	NASDAQ	RGEN	Mon, Jan 5, 2009	3.94	4.04	3.94	4.02
4465	NASDAQ	RGEN	Fri, Jan 2, 2009	3.79	3.95	3.77	3.92
4464	NASDAQ	RGEN	Wed, Dec 31, 2008	3.64	3.80	3.55	3.78
4463	NASDAQ	RGEN	Tue, Dec 30, 2008	3.63	3.63	3.54	3.59
4462	NASDAQ	RGEN	Mon, Dec 29, 2008	3.75	3.75	3.54	3.60
4461	NASDAQ	RGEN	Fri, Dec 26, 2008	3.69	3.85	3.59	3.75
4460	NASDAQ	RGEN	Wed, Dec 24, 2008	3.68	3.70	3.61	3.68
4459	NASDAQ	RGEN	Tue, Dec 23, 2008	3.71	3.80	3.65	3.67
4458	NASDAQ	RGEN	Mon, Dec 22, 2008	3.83	3.90	3.58	3.68
4457	NASDAQ	RGEN	Fri, Dec 19, 2008	3.94	4.00	3.72	3.82
4456	NASDAQ	RGEN	Thu, Dec 18, 2008	3.87	3.87	3.72	3.75
4455	NASDAQ	RGEN	Wed, Dec 17, 2008	3.91	3.91	3.74	3.82
4454	NASDAQ	RGEN	Tue, Dec 16, 2008	3.80	3.97	3.70	3.93
4453	NASDAQ	RGEN	Mon, Dec 15, 2008	3.93	3.93	3.71	3.75
4452	NASDAQ	RGEN	Fri, Dec 12, 2008	3.70	3.93	3.63	3.92
4451	NASDAQ	RGEN	Thu, Dec 11, 2008	3.78	3.85	3.67	3.75
4450	NASDAQ	RGEN	Wed, Dec 10, 2008	3.77	3.95	3.65	3.84
4449	NASDAQ	RGEN	Tue, Dec 9, 2008	4.01	4.17	3.70	3.73
4448	NASDAQ	RGEN	Mon, Dec 8, 2008	3.72	4.05	3.59	4.05
4447	NASDAQ	RGEN	Fri, Dec 5, 2008	3.49	3.76	3.44	3.71
4446	NASDAQ	RGEN	Thu, Dec 4, 2008	3.56	3.80	3.50	3.51
4445	NASDAQ	RGEN	Wed, Dec 3, 2008	3.70	3.80	3.57	3.76
4444	NASDAQ	RGEN	Tue, Dec 2, 2008	3.60	3.77	3.44	3.76
4443	NASDAQ	RGEN	Mon, Dec 1, 2008	3.84	3.84	3.41	3.50
4442	NASDAQ	RGEN	Fri, Nov 28, 2008	3.73	3.90	3.71	3.90
4441	NASDAQ	RGEN	Wed, Nov 26, 2008	3.68	3.75	3.57	3.74
4440	NASDAQ	RGEN	Tue, Nov 25, 2008	3.93	3.96	3.60	3.74
4439	NASDAQ	RGEN	Mon, Nov 24, 2008	3.71	3.91	3.53	3.90
4438	NASDAQ	RGEN	Fri, Nov 21, 2008	3.44	3.75	3.38	3.70
4437	NASDAQ	RGEN	Thu, Nov 20, 2008	3.54	3.55	3.38	3.42
4436	NASDAQ	RGEN	Wed, Nov 19, 2008	3.67	3.75	3.54	3.54
4435	NASDAQ	RGEN	Tue, Nov 18, 2008	3.82	3.98	3.57	3.68
4434	NASDAQ	RGEN	Mon, Nov 17, 2008	3.85	3.93	3.68	3.83
4433	NASDAQ	RGEN	Fri, Nov 14, 2008	4.13	4.16	3.87	3.87
4432	NASDAQ	RGEN	Thu, Nov 13, 2008	3.85	4.38	3.75	4.16
4431	NASDAQ	RGEN	Wed, Nov 12, 2008	3.75	4.09	3.70	3.85
4430	NASDAQ	RGEN	Tue, Nov 11, 2008	3.84	3.91	3.70	3.77
4429	NASDAQ	RGEN	Mon, Nov 10, 2008	4.09	4.14	3.83	3.85
4428	NASDAQ	RGEN	Fri, Nov 7, 2008	4.06	4.07	3.99	4.03
4427	NASDAQ	RGEN	Thu, Nov 6, 2008	4.10	4.14	3.96	3.96
4426	NASDAQ	RGEN	Wed, Nov 5, 2008	4.25	4.35	4.00	4.02
4425	NASDAQ	RGEN	Tue, Nov 4, 2008	4.30	4.30	4.01	4.16
4424	NASDAQ	RGEN	Mon, Nov 3, 2008	4.01	4.26	4.00	4.16
4423	NASDAQ	RGEN	Fri, Oct 31, 2008	3.66	4.05	3.60	4.01
4422	NASDAQ	RGEN	Thu, Oct 30, 2008	3.57	3.70	3.49	3.67
4421	NASDAQ	RGEN	Wed, Oct 29, 2008	3.55	3.68	3.42	3.51
4420	NASDAQ	RGEN	Tue, Oct 28, 2008	3.34	3.57	3.30	3.54
4419	NASDAQ	RGEN	Mon, Oct 27, 2008	3.32	3.48	3.25	3.30
4418	NASDAQ	RGEN	Fri, Oct 24, 2008	3.27	3.43	3.27	3.33
4417	NASDAQ	RGEN	Thu, Oct 23, 2008	3.63	3.63	3.45	3.55
4416	NASDAQ	RGEN	Wed, Oct 22, 2008	3.87	3.87	3.61	3.62
4415	NASDAQ	RGEN	Tue, Oct 21, 2008	3.98	4.15	3.89	3.92
4414	NASDAQ	RGEN	Mon, Oct 20, 2008	3.88	4.02	3.80	4.00
4413	NASDAQ	RGEN	Fri, Oct 17, 2008	3.82	4.00	3.49	3.80
4412	NASDAQ	RGEN	Thu, Oct 16, 2008	3.53	3.93	3.34	3.89
4411	NASDAQ	RGEN	Wed, Oct 15, 2008	4.15	4.24	3.26	3.45
4410	NASDAQ	RGEN	Tue, Oct 14, 2008	4.38	4.48	4.00	4.12
4409	NASDAQ	RGEN	Mon, Oct 13, 2008	4.36	4.38	4.06	4.36
4408	NASDAQ	RGEN	Fri, Oct 10, 2008	3.53	4.25	3.43	4.25
4407	NASDAQ	RGEN	Thu, Oct 9, 2008	3.83	3.90	3.61	3.61
4406	NASDAQ	RGEN	Wed, Oct 8, 2008	3.70	3.84	3.67	3.80
4405	NASDAQ	RGEN	Tue, Oct 7, 2008	4.08	4.17	3.79	3.79
4404	NASDAQ	RGEN	Mon, Oct 6, 2008	4.34	4.47	3.91	3.96
4403	NASDAQ	RGEN	Fri, Oct 3, 2008	4.48	4.72	4.26	4.26
4402	NASDAQ	RGEN	Thu, Oct 2, 2008	4.78	4.90	4.46	4.46
4401	NASDAQ	RGEN	Wed, Oct 1, 2008	4.69	4.89	4.56	4.78
4400	NASDAQ	RGEN	Tue, Sep 30, 2008	4.57	4.72	4.36	4.71
4399	NASDAQ	RGEN	Mon, Sep 29, 2008	4.90	4.91	4.51	4.51
4398	NASDAQ	RGEN	Fri, Sep 26, 2008	4.96	4.98	4.80	4.92
4397	NASDAQ	RGEN	Thu, Sep 25, 2008	4.99	5.10	4.90	4.99
4396	NASDAQ	RGEN	Wed, Sep 24, 2008	4.86	5.08	4.86	4.97
4395	NASDAQ	RGEN	Tue, Sep 23, 2008	4.83	5.08	4.81	4.86
4394	NASDAQ	RGEN	Mon, Sep 22, 2008	5.12	5.16	4.82	4.82
4393	NASDAQ	RGEN	Fri, Sep 19, 2008	5.23	5.23	5.02	5.16
4392	NASDAQ	RGEN	Thu, Sep 18, 2008	4.85	5.30	4.74	4.99
4391	NASDAQ	RGEN	Wed, Sep 17, 2008	5.11	5.15	4.75	4.75
4390	NASDAQ	RGEN	Tue, Sep 16, 2008	4.97	5.15	4.92	5.11
4389	NASDAQ	RGEN	Mon, Sep 15, 2008	5.03	5.15	4.97	4.97
4388	NASDAQ	RGEN	Fri, Sep 12, 2008	5.16	5.25	5.05	5.08
4387	NASDAQ	RGEN	Thu, Sep 11, 2008	5.10	5.21	5.06	5.20
4386	NASDAQ	RGEN	Wed, Sep 10, 2008	5.19	5.22	5.05	5.18
4385	NASDAQ	RGEN	Tue, Sep 9, 2008	5.21	5.37	5.02	5.05
4384	NASDAQ	RGEN	Mon, Sep 8, 2008	5.28	5.36	5.23	5.23
4383	NASDAQ	RGEN	Fri, Sep 5, 2008	5.24	5.31	5.06	5.23
4382	NASDAQ	RGEN	Thu, Sep 4, 2008	5.22	5.28	5.18	5.23
4381	NASDAQ	RGEN	Wed, Sep 3, 2008	5.18	5.22	5.03	5.21
4380	NASDAQ	RGEN	Tue, Sep 2, 2008	5.44	5.45	5.08	5.15
4379	NASDAQ	RGEN	Fri, Aug 29, 2008	5.38	5.38	5.30	5.37
4378	NASDAQ	RGEN	Thu, Aug 28, 2008	5.32	5.41	5.29	5.40
4377	NASDAQ	RGEN	Wed, Aug 27, 2008	5.21	5.30	5.16	5.29
4376	NASDAQ	RGEN	Tue, Aug 26, 2008	5.40	5.45	5.10	5.18
4375	NASDAQ	RGEN	Mon, Aug 25, 2008	5.43	5.46	5.29	5.35
4374	NASDAQ	RGEN	Fri, Aug 22, 2008	5.37	5.45	5.37	5.41
4373	NASDAQ	RGEN	Thu, Aug 21, 2008	5.44	5.50	5.34	5.35
4372	NASDAQ	RGEN	Wed, Aug 20, 2008	5.43	5.51	5.39	5.42
4371	NASDAQ	RGEN	Tue, Aug 19, 2008	5.33	5.48	5.32	5.45
4370	NASDAQ	RGEN	Mon, Aug 18, 2008	5.30	5.40	5.25	5.30
4369	NASDAQ	RGEN	Fri, Aug 15, 2008	5.56	5.56	5.10	5.28
4368	NASDAQ	RGEN	Thu, Aug 14, 2008	5.45	5.54	5.32	5.40
4367	NASDAQ	RGEN	Wed, Aug 13, 2008	5.43	5.52	5.21	5.43
4366	NASDAQ	RGEN	Tue, Aug 12, 2008	5.41	5.54	5.30	5.39
4365	NASDAQ	RGEN	Mon, Aug 11, 2008	5.08	5.43	5.02	5.42
4364	NASDAQ	RGEN	Fri, Aug 8, 2008	4.98	5.11	4.89	5.09
4363	NASDAQ	RGEN	Thu, Aug 7, 2008	5.06	5.25	4.93	5.02
4362	NASDAQ	RGEN	Wed, Aug 6, 2008	4.95	5.03	4.87	4.96
4361	NASDAQ	RGEN	Tue, Aug 5, 2008	5.04	5.04	4.91	4.96
4360	NASDAQ	RGEN	Mon, Aug 4, 2008	5.34	5.37	5.05	5.05
4359	NASDAQ	RGEN	Fri, Aug 1, 2008	5.10	5.46	5.10	5.35
4358	NASDAQ	RGEN	Thu, Jul 31, 2008	5.23	5.36	5.11	5.33
4357	NASDAQ	RGEN	Wed, Jul 30, 2008	5.44	5.51	5.21	5.30
4356	NASDAQ	RGEN	Tue, Jul 29, 2008	5.15	5.56	5.14	5.39
4355	NASDAQ	RGEN	Mon, Jul 28, 2008	5.51	5.60	5.33	5.35
4354	NASDAQ	RGEN	Fri, Jul 25, 2008	5.36	5.55	5.27	5.55
4353	NASDAQ	RGEN	Thu, Jul 24, 2008	5.50	5.50	4.96	5.36
4352	NASDAQ	RGEN	Wed, Jul 23, 2008	5.57	5.57	5.39	5.51
4351	NASDAQ	RGEN	Tue, Jul 22, 2008	5.08	5.59	5.05	5.58
4350	NASDAQ	RGEN	Mon, Jul 21, 2008	4.97	5.10	4.90	5.09
4349	NASDAQ	RGEN	Fri, Jul 18, 2008	5.21	5.21	4.90	4.96
4348	NASDAQ	RGEN	Thu, Jul 17, 2008	5.08	5.23	5.00	5.18
4347	NASDAQ	RGEN	Wed, Jul 16, 2008	4.89	5.05	4.80	5.05
4346	NASDAQ	RGEN	Tue, Jul 15, 2008	4.87	4.99	4.79	4.86
4345	NASDAQ	RGEN	Mon, Jul 14, 2008	4.81	4.95	4.73	4.91
4344	NASDAQ	RGEN	Fri, Jul 11, 2008	4.61	4.78	4.61	4.77
4343	NASDAQ	RGEN	Thu, Jul 10, 2008	4.61	4.67	4.56	4.67
4342	NASDAQ	RGEN	Wed, Jul 9, 2008	4.79	4.79	4.60	4.63
4341	NASDAQ	RGEN	Tue, Jul 8, 2008	4.65	4.78	4.54	4.78
4340	NASDAQ	RGEN	Mon, Jul 7, 2008	4.65	4.67	4.58	4.62
4339	NASDAQ	RGEN	Thu, Jul 3, 2008	4.65	4.71	4.60	4.65
4338	NASDAQ	RGEN	Wed, Jul 2, 2008	4.75	4.75	4.53	4.65
4337	NASDAQ	RGEN	Tue, Jul 1, 2008	4.67	4.77	4.60	4.77
4336	NASDAQ	RGEN	Mon, Jun 30, 2008	4.80	4.93	4.68	4.72
4335	NASDAQ	RGEN	Fri, Jun 27, 2008	4.83	4.84	4.71	4.78
4334	NASDAQ	RGEN	Thu, Jun 26, 2008	4.83	4.83	4.75	4.79
4333	NASDAQ	RGEN	Wed, Jun 25, 2008	4.76	5.00	4.68	4.79
4332	NASDAQ	RGEN	Tue, Jun 24, 2008	4.78	4.78	4.55	4.76
4331	NASDAQ	RGEN	Mon, Jun 23, 2008	4.90	4.90	4.71	4.81
4330	NASDAQ	RGEN	Fri, Jun 20, 2008	5.00	5.00	4.75	4.83
4329	NASDAQ	RGEN	Thu, Jun 19, 2008	4.94	4.96	4.76	4.85
4328	NASDAQ	RGEN	Wed, Jun 18, 2008	4.88	5.04	4.88	4.91
4327	NASDAQ	RGEN	Tue, Jun 17, 2008	4.99	4.99	4.70	4.75
4326	NASDAQ	RGEN	Mon, Jun 16, 2008	5.20	5.20	4.93	4.94
4325	NASDAQ	RGEN	Fri, Jun 13, 2008	5.58	5.60	5.22	5.26
4324	NASDAQ	RGEN	Thu, Jun 12, 2008	5.98	6.00	5.37	5.57
4323	NASDAQ	RGEN	Wed, Jun 11, 2008	5.83	5.97	5.82	5.90
4322	NASDAQ	RGEN	Tue, Jun 10, 2008	5.99	5.99	5.75	5.81
4321	NASDAQ	RGEN	Mon, Jun 9, 2008	5.91	5.99	5.83	5.96
4320	NASDAQ	RGEN	Fri, Jun 6, 2008	5.72	5.87	5.67	5.87
4319	NASDAQ	RGEN	Thu, Jun 5, 2008	5.65	5.69	5.58	5.68
4318	NASDAQ	RGEN	Wed, Jun 4, 2008	5.70	5.70	5.58	5.60
4317	NASDAQ	RGEN	Tue, Jun 3, 2008	5.71	5.76	5.63	5.68
4316	NASDAQ	RGEN	Mon, Jun 2, 2008	5.73	5.74	5.62	5.67
4315	NASDAQ	RGEN	Fri, May 30, 2008	5.76	5.95	5.66	5.77
4314	NASDAQ	RGEN	Thu, May 29, 2008	5.72	5.77	5.70	5.72
4313	NASDAQ	RGEN	Wed, May 28, 2008	5.73	5.77	5.66	5.69
4312	NASDAQ	RGEN	Tue, May 27, 2008	5.79	5.87	5.61	5.78
4311	NASDAQ	RGEN	Fri, May 23, 2008	5.73	5.86	5.70	5.81
4310	NASDAQ	RGEN	Thu, May 22, 2008	5.91	5.98	5.75	5.75
4309	NASDAQ	RGEN	Wed, May 21, 2008	6.00	6.00	5.90	5.93
4308	NASDAQ	RGEN	Tue, May 20, 2008	5.96	6.00	5.95	6.00
4307	NASDAQ	RGEN	Mon, May 19, 2008	5.92	5.99	5.89	5.99
4306	NASDAQ	RGEN	Fri, May 16, 2008	5.87	5.95	5.82	5.89
4305	NASDAQ	RGEN	Thu, May 15, 2008	5.84	5.92	5.84	5.87
4304	NASDAQ	RGEN	Wed, May 14, 2008	6.01	6.01	5.81	5.86
4303	NASDAQ	RGEN	Tue, May 13, 2008	5.94	6.01	5.89	5.97
4302	NASDAQ	RGEN	Mon, May 12, 2008	5.88	5.97	5.82	5.97
4301	NASDAQ	RGEN	Fri, May 9, 2008	5.73	5.97	5.69	5.90
4300	NASDAQ	RGEN	Thu, May 8, 2008	5.92	5.96	5.70	5.83
4299	NASDAQ	RGEN	Wed, May 7, 2008	5.73	6.01	5.73	5.87
4298	NASDAQ	RGEN	Tue, May 6, 2008	5.67	5.78	5.64	5.73
4297	NASDAQ	RGEN	Mon, May 5, 2008	5.67	5.70	5.53	5.65
4296	NASDAQ	RGEN	Fri, May 2, 2008	5.67	5.70	5.50	5.70
4295	NASDAQ	RGEN	Thu, May 1, 2008	5.58	5.67	5.41	5.67
4294	NASDAQ	RGEN	Wed, Apr 30, 2008	5.44	5.62	5.41	5.55
4293	NASDAQ	RGEN	Tue, Apr 29, 2008	5.57	5.60	5.42	5.47
4292	NASDAQ	RGEN	Mon, Apr 28, 2008	5.70	5.74	5.61	5.66
4291	NASDAQ	RGEN	Fri, Apr 25, 2008	5.57	5.67	5.49	5.66
4290	NASDAQ	RGEN	Thu, Apr 24, 2008	5.59	5.67	5.49	5.60
4289	NASDAQ	RGEN	Wed, Apr 23, 2008	5.57	5.66	5.49	5.62
4288	NASDAQ	RGEN	Tue, Apr 22, 2008	5.52	5.74	5.45	5.56
4287	NASDAQ	RGEN	Mon, Apr 21, 2008	5.42	5.62	5.38	5.51
4286	NASDAQ	RGEN	Fri, Apr 18, 2008	5.37	5.62	5.33	5.40
4285	NASDAQ	RGEN	Thu, Apr 17, 2008	5.37	5.44	5.21	5.28
4284	NASDAQ	RGEN	Wed, Apr 16, 2008	5.61	5.82	5.18	5.40
4283	NASDAQ	RGEN	Tue, Apr 15, 2008	5.64	5.74	5.42	5.57
4282	NASDAQ	RGEN	Mon, Apr 14, 2008	5.80	5.88	5.61	5.66
4281	NASDAQ	RGEN	Fri, Apr 11, 2008	5.90	5.99	5.76	5.83
4280	NASDAQ	RGEN	Thu, Apr 10, 2008	6.00	6.00	5.85	5.97
4279	NASDAQ	RGEN	Wed, Apr 9, 2008	6.00	6.29	5.90	6.02
4278	NASDAQ	RGEN	Tue, Apr 8, 2008	6.62	6.75	5.92	6.23
4277	NASDAQ	RGEN	Mon, Apr 7, 2008	5.45	5.62	5.37	5.46
4276	NASDAQ	RGEN	Fri, Apr 4, 2008	4.85	5.50	4.84	5.41
4275	NASDAQ	RGEN	Thu, Apr 3, 2008	4.92	4.92	4.84	4.87
4274	NASDAQ	RGEN	Wed, Apr 2, 2008	5.18	5.18	4.86	4.92
4273	NASDAQ	RGEN	Tue, Apr 1, 2008	4.87	5.17	4.75	5.17
4272	NASDAQ	RGEN	Mon, Mar 31, 2008	4.90	4.94	4.79	4.82
4271	NASDAQ	RGEN	Fri, Mar 28, 2008	4.80	4.89	4.67	4.87
4270	NASDAQ	RGEN	Thu, Mar 27, 2008	4.65	4.91	4.65	4.76
4269	NASDAQ	RGEN	Wed, Mar 26, 2008	4.93	4.93	4.62	4.69
4268	NASDAQ	RGEN	Tue, Mar 25, 2008	4.89	5.00	4.73	4.87
4267	NASDAQ	RGEN	Mon, Mar 24, 2008	4.48	4.86	4.44	4.86
4266	NASDAQ	RGEN	Thu, Mar 20, 2008	4.43	4.52	4.10	4.45
4265	NASDAQ	RGEN	Wed, Mar 19, 2008	4.37	4.49	4.37	4.40
4264	NASDAQ	RGEN	Tue, Mar 18, 2008	4.29	4.44	4.23	4.41
4263	NASDAQ	RGEN	Mon, Mar 17, 2008	4.40	4.64	4.28	4.32
4262	NASDAQ	RGEN	Fri, Mar 14, 2008	4.74	4.74	4.55	4.59
4261	NASDAQ	RGEN	Thu, Mar 13, 2008	4.91	4.91	4.54	4.78
4260	NASDAQ	RGEN	Wed, Mar 12, 2008	4.70	5.00	4.70	4.90
4259	NASDAQ	RGEN	Tue, Mar 11, 2008	4.76	4.88	4.65	4.71
4258	NASDAQ	RGEN	Mon, Mar 10, 2008	4.90	4.93	4.78	4.78
4257	NASDAQ	RGEN	Fri, Mar 7, 2008	5.12	5.25	4.92	4.94
4256	NASDAQ	RGEN	Thu, Mar 6, 2008	5.05	5.49	5.00	5.12
4255	NASDAQ	RGEN	Wed, Mar 5, 2008	5.32	5.37	5.02	5.12
4254	NASDAQ	RGEN	Tue, Mar 4, 2008	5.53	5.58	5.17	5.23
4253	NASDAQ	RGEN	Mon, Mar 3, 2008	5.26	5.56	5.20	5.50
4252	NASDAQ	RGEN	Fri, Feb 29, 2008	5.25	5.39	5.14	5.29
4251	NASDAQ	RGEN	Thu, Feb 28, 2008	5.24	5.37	5.18	5.30
4250	NASDAQ	RGEN	Wed, Feb 27, 2008	5.06	5.35	5.06	5.22
4249	NASDAQ	RGEN	Tue, Feb 26, 2008	4.90	5.25	4.78	5.10
4248	NASDAQ	RGEN	Mon, Feb 25, 2008	5.40	5.50	4.81	4.92
4247	NASDAQ	RGEN	Fri, Feb 22, 2008	5.82	5.83	5.40	5.55
4246	NASDAQ	RGEN	Thu, Feb 21, 2008	5.71	5.94	5.70	5.84
4245	NASDAQ	RGEN	Wed, Feb 20, 2008	5.90	6.04	5.65	5.75
4244	NASDAQ	RGEN	Tue, Feb 19, 2008	6.08	6.12	5.93	5.96
4243	NASDAQ	RGEN	Fri, Feb 15, 2008	6.25	6.36	6.08	6.08
4242	NASDAQ	RGEN	Thu, Feb 14, 2008	6.26	6.50	6.10	6.30
4241	NASDAQ	RGEN	Wed, Feb 13, 2008	6.11	6.29	6.11	6.23
4240	NASDAQ	RGEN	Tue, Feb 12, 2008	6.30	6.47	6.00	6.12
4239	NASDAQ	RGEN	Mon, Feb 11, 2008	6.41	6.48	6.02	6.27
4238	NASDAQ	RGEN	Fri, Feb 8, 2008	6.68	6.80	6.38	6.57
4237	NASDAQ	RGEN	Thu, Feb 7, 2008	6.40	6.76	5.94	6.60
4236	NASDAQ	RGEN	Wed, Feb 6, 2008	6.50	6.50	6.29	6.42
4235	NASDAQ	RGEN	Tue, Feb 5, 2008	6.28	6.41	6.18	6.36
4234	NASDAQ	RGEN	Mon, Feb 4, 2008	6.40	6.40	6.11	6.35
4233	NASDAQ	RGEN	Fri, Feb 1, 2008	6.50	6.50	6.33	6.40
4232	NASDAQ	RGEN	Thu, Jan 31, 2008	6.51	6.57	6.35	6.46
4231	NASDAQ	RGEN	Wed, Jan 30, 2008	6.55	6.57	6.51	6.52
4230	NASDAQ	RGEN	Tue, Jan 29, 2008	6.65	6.65	6.47	6.57
4229	NASDAQ	RGEN	Mon, Jan 28, 2008	6.53	6.63	6.47	6.60
4228	NASDAQ	RGEN	Fri, Jan 25, 2008	6.55	6.64	6.44	6.53
4227	NASDAQ	RGEN	Thu, Jan 24, 2008	6.42	6.60	6.39	6.43
4226	NASDAQ	RGEN	Wed, Jan 23, 2008	6.35	6.55	6.00	6.37
4225	NASDAQ	RGEN	Tue, Jan 22, 2008	6.19	6.51	5.34	6.35
4224	NASDAQ	RGEN	Fri, Jan 18, 2008	6.65	6.72	6.38	6.55
4223	NASDAQ	RGEN	Thu, Jan 17, 2008	6.63	6.83	6.60	6.67
4222	NASDAQ	RGEN	Wed, Jan 16, 2008	6.74	6.74	6.40	6.66
4221	NASDAQ	RGEN	Tue, Jan 15, 2008	6.86	6.90	6.77	6.80
4220	NASDAQ	RGEN	Mon, Jan 14, 2008	6.90	6.93	6.80	6.86
4219	NASDAQ	RGEN	Fri, Jan 11, 2008	6.69	6.90	6.50	6.83
4218	NASDAQ	RGEN	Thu, Jan 10, 2008	6.40	6.69	6.13	6.68
4217	NASDAQ	RGEN	Wed, Jan 9, 2008	6.46	6.55	6.00	6.46
4216	NASDAQ	RGEN	Tue, Jan 8, 2008	6.27	6.48	6.27	6.36
4215	NASDAQ	RGEN	Mon, Jan 7, 2008	5.77	6.45	5.58	6.19
4214	NASDAQ	RGEN	Fri, Jan 4, 2008	6.82	6.85	5.50	5.86
4213	NASDAQ	RGEN	Thu, Jan 3, 2008	6.80	6.80	6.64	6.69
4212	NASDAQ	RGEN	Wed, Jan 2, 2008	6.71	6.84	6.54	6.65
4211	NASDAQ	RGEN	Mon, Dec 31, 2007	6.42	6.69	6.37	6.55
4210	NASDAQ	RGEN	Fri, Dec 28, 2007	6.31	6.40	6.24	6.37
4209	NASDAQ	RGEN	Thu, Dec 27, 2007	6.29	6.36	6.19	6.27
4208	NASDAQ	RGEN	Wed, Dec 26, 2007	6.27	6.33	6.23	6.27
4207	NASDAQ	RGEN	Mon, Dec 24, 2007	6.21	6.27	6.13	6.23
4206	NASDAQ	RGEN	Fri, Dec 21, 2007	6.10	6.22	6.10	6.19
4205	NASDAQ	RGEN	Thu, Dec 20, 2007	6.19	6.19	5.84	6.10
4204	NASDAQ	RGEN	Wed, Dec 19, 2007	6.13	6.20	6.09	6.13
4203	NASDAQ	RGEN	Tue, Dec 18, 2007	6.21	6.22	6.08	6.17
4202	NASDAQ	RGEN	Mon, Dec 17, 2007	6.03	6.20	5.96	6.20
4201	NASDAQ	RGEN	Fri, Dec 14, 2007	6.20	6.30	5.97	6.02
4200	NASDAQ	RGEN	Thu, Dec 13, 2007	6.15	6.17	6.10	6.17
4199	NASDAQ	RGEN	Wed, Dec 12, 2007	5.97	6.13	5.97	6.06
4198	NASDAQ	RGEN	Tue, Dec 11, 2007	5.82	6.00	5.82	5.96
4197	NASDAQ	RGEN	Mon, Dec 10, 2007	5.60	5.97	5.56	5.80
4196	NASDAQ	RGEN	Fri, Dec 7, 2007	5.55	5.57	5.20	5.50
4195	NASDAQ	RGEN	Thu, Dec 6, 2007	5.35	5.63	5.35	5.50
4194	NASDAQ	RGEN	Wed, Dec 5, 2007	5.26	5.42	5.21	5.35
4193	NASDAQ	RGEN	Tue, Dec 4, 2007	5.06	5.43	5.06	5.21
4192	NASDAQ	RGEN	Mon, Dec 3, 2007	4.86	5.14	4.75	5.03
4191	NASDAQ	RGEN	Fri, Nov 30, 2007	4.68	4.90	4.68	4.78
4190	NASDAQ	RGEN	Thu, Nov 29, 2007	4.60	4.69	4.52	4.68
4189	NASDAQ	RGEN	Wed, Nov 28, 2007	4.68	4.68	4.50	4.56
4188	NASDAQ	RGEN	Tue, Nov 27, 2007	4.45	4.72	4.45	4.67
4187	NASDAQ	RGEN	Mon, Nov 26, 2007	4.54	4.60	4.35	4.41
4186	NASDAQ	RGEN	Fri, Nov 23, 2007	4.38	4.51	4.38	4.49
4185	NASDAQ	RGEN	Wed, Nov 21, 2007	4.45	4.50	4.32	4.41
4184	NASDAQ	RGEN	Tue, Nov 20, 2007	4.31	4.47	4.31	4.40
4183	NASDAQ	RGEN	Mon, Nov 19, 2007	4.36	4.41	4.30	4.34
4182	NASDAQ	RGEN	Fri, Nov 16, 2007	4.30	4.39	4.30	4.35
4181	NASDAQ	RGEN	Thu, Nov 15, 2007	4.36	4.39	4.30	4.33
4180	NASDAQ	RGEN	Wed, Nov 14, 2007	4.44	4.45	4.33	4.39
4179	NASDAQ	RGEN	Tue, Nov 13, 2007	4.48	4.48	4.31	4.44
4178	NASDAQ	RGEN	Mon, Nov 12, 2007	4.30	4.45	4.28	4.44
4177	NASDAQ	RGEN	Fri, Nov 9, 2007	4.26	4.42	4.20	4.32
4176	NASDAQ	RGEN	Thu, Nov 8, 2007	4.26	4.41	4.25	4.35
4175	NASDAQ	RGEN	Wed, Nov 7, 2007	4.27	4.27	4.16	4.21
4174	NASDAQ	RGEN	Tue, Nov 6, 2007	4.20	4.27	4.20	4.25
4173	NASDAQ	RGEN	Mon, Nov 5, 2007	4.20	4.30	4.02	4.23
4172	NASDAQ	RGEN	Fri, Nov 2, 2007	4.19	4.27	4.19	4.21
4171	NASDAQ	RGEN	Thu, Nov 1, 2007	4.28	4.30	4.17	4.25
4170	NASDAQ	RGEN	Wed, Oct 31, 2007	4.10	4.27	4.10	4.25
4169	NASDAQ	RGEN	Tue, Oct 30, 2007	4.22	4.26	4.11	4.12
4168	NASDAQ	RGEN	Mon, Oct 29, 2007	4.29	4.29	4.25	4.26
4167	NASDAQ	RGEN	Fri, Oct 26, 2007	4.26	4.30	4.25	4.27
4166	NASDAQ	RGEN	Thu, Oct 25, 2007	4.25	4.27	4.21	4.24
4165	NASDAQ	RGEN	Wed, Oct 24, 2007	4.29	4.29	4.23	4.26
4164	NASDAQ	RGEN	Tue, Oct 23, 2007	4.26	4.30	4.22	4.27
4163	NASDAQ	RGEN	Mon, Oct 22, 2007	4.21	4.28	4.20	4.27
4162	NASDAQ	RGEN	Fri, Oct 19, 2007	4.19	4.25	4.17	4.25
4161	NASDAQ	RGEN	Thu, Oct 18, 2007	4.19	4.23	4.15	4.23
4160	NASDAQ	RGEN	Wed, Oct 17, 2007	4.15	4.24	4.10	4.24
4159	NASDAQ	RGEN	Tue, Oct 16, 2007	4.17	4.20	4.08	4.17
4158	NASDAQ	RGEN	Mon, Oct 15, 2007	4.23	4.23	4.06	4.17
4157	NASDAQ	RGEN	Fri, Oct 12, 2007	4.20	4.25	4.05	4.21
4156	NASDAQ	RGEN	Thu, Oct 11, 2007	4.32	4.34	4.25	4.28
4155	NASDAQ	RGEN	Wed, Oct 10, 2007	4.26	4.31	4.26	4.31
4154	NASDAQ	RGEN	Tue, Oct 9, 2007	4.40	4.40	4.25	4.29
4153	NASDAQ	RGEN	Mon, Oct 8, 2007	4.35	4.44	4.28	4.37
4152	NASDAQ	RGEN	Fri, Oct 5, 2007	4.33	4.35	4.20	4.32
4151	NASDAQ	RGEN	Thu, Oct 4, 2007	4.35	4.38	4.26	4.37
4150	NASDAQ	RGEN	Wed, Oct 3, 2007	4.41	4.43	4.30	4.37
4149	NASDAQ	RGEN	Tue, Oct 2, 2007	4.35	4.46	4.35	4.40
4148	NASDAQ	RGEN	Mon, Oct 1, 2007	4.36	4.42	4.33	4.40
4147	NASDAQ	RGEN	Fri, Sep 28, 2007	4.30	4.33	4.26	4.33
4146	NASDAQ	RGEN	Thu, Sep 27, 2007	4.41	4.46	4.29	4.34
4145	NASDAQ	RGEN	Wed, Sep 26, 2007	4.22	4.38	4.20	4.37
4144	NASDAQ	RGEN	Tue, Sep 25, 2007	4.17	4.25	4.05	4.24
4143	NASDAQ	RGEN	Mon, Sep 24, 2007	4.10	4.19	4.05	4.14
4142	NASDAQ	RGEN	Fri, Sep 21, 2007	4.16	4.19	4.08	4.13
4141	NASDAQ	RGEN	Thu, Sep 20, 2007	4.20	4.22	4.10	4.12
4140	NASDAQ	RGEN	Wed, Sep 19, 2007	4.17	4.28	4.14	4.20
4139	NASDAQ	RGEN	Tue, Sep 18, 2007	4.27	4.27	4.14	4.20
4138	NASDAQ	RGEN	Mon, Sep 17, 2007	4.32	4.32	4.10	4.29
4137	NASDAQ	RGEN	Fri, Sep 14, 2007	4.42	4.49	4.25	4.29
4136	NASDAQ	RGEN	Thu, Sep 13, 2007	4.35	4.45	4.20	4.39
4135	NASDAQ	RGEN	Wed, Sep 12, 2007	4.24	4.40	4.16	4.29
4134	NASDAQ	RGEN	Tue, Sep 11, 2007	4.07	4.55	4.07	4.20
4133	NASDAQ	RGEN	Mon, Sep 10, 2007	4.90	4.90	4.01	4.12
4132	NASDAQ	RGEN	Fri, Sep 7, 2007	4.88	5.01	4.66	5.01
4131	NASDAQ	RGEN	Thu, Sep 6, 2007	4.61	5.03	4.60	4.80
4130	NASDAQ	RGEN	Wed, Sep 5, 2007	4.58	4.65	4.46	4.62
4129	NASDAQ	RGEN	Tue, Sep 4, 2007	4.50	4.63	4.35	4.54
4128	NASDAQ	RGEN	Fri, Aug 31, 2007	4.21	4.33	4.20	4.32
4127	NASDAQ	RGEN	Thu, Aug 30, 2007	4.26	4.28	4.21	4.21
4126	NASDAQ	RGEN	Wed, Aug 29, 2007	4.25	4.27	4.21	4.23
4125	NASDAQ	RGEN	Tue, Aug 28, 2007	4.34	4.34	4.21	4.21
4124	NASDAQ	RGEN	Mon, Aug 27, 2007	4.36	4.45	4.22	4.30
4123	NASDAQ	RGEN	Fri, Aug 24, 2007	4.44	4.63	4.15	4.38
4122	NASDAQ	RGEN	Thu, Aug 23, 2007	4.15	4.45	4.06	4.45
4121	NASDAQ	RGEN	Wed, Aug 22, 2007	4.04	4.19	4.02	4.15
4120	NASDAQ	RGEN	Tue, Aug 21, 2007	4.00	4.16	3.98	4.06
4119	NASDAQ	RGEN	Mon, Aug 20, 2007	4.10	4.10	3.87	3.96
4118	NASDAQ	RGEN	Fri, Aug 17, 2007	4.10	4.10	4.03	4.05
4117	NASDAQ	RGEN	Thu, Aug 16, 2007	4.04	4.09	3.85	4.00
4116	NASDAQ	RGEN	Wed, Aug 15, 2007	4.15	4.15	4.00	4.13
4115	NASDAQ	RGEN	Tue, Aug 14, 2007	4.15	4.20	4.12	4.15
4114	NASDAQ	RGEN	Mon, Aug 13, 2007	3.75	4.27	3.75	4.20
4113	NASDAQ	RGEN	Fri, Aug 10, 2007	3.75	3.77	3.53	3.74
4112	NASDAQ	RGEN	Thu, Aug 9, 2007	3.80	3.93	3.75	3.75
4111	NASDAQ	RGEN	Wed, Aug 8, 2007	3.80	4.04	3.78	3.82
4110	NASDAQ	RGEN	Tue, Aug 7, 2007	3.86	3.95	3.79	3.89
4109	NASDAQ	RGEN	Mon, Aug 6, 2007	3.91	3.94	3.77	3.92
4108	NASDAQ	RGEN	Fri, Aug 3, 2007	4.04	4.12	3.92	3.95
4107	NASDAQ	RGEN	Thu, Aug 2, 2007	3.90	4.10	3.90	4.07
4106	NASDAQ	RGEN	Wed, Aug 1, 2007	3.84	3.92	3.70	3.92
4105	NASDAQ	RGEN	Tue, Jul 31, 2007	3.78	3.98	3.78	3.85
4104	NASDAQ	RGEN	Mon, Jul 30, 2007	3.86	3.96	3.67	3.80
4103	NASDAQ	RGEN	Fri, Jul 27, 2007	3.84	3.95	3.82	3.86
4102	NASDAQ	RGEN	Thu, Jul 26, 2007	4.11	4.14	3.83	3.92
4101	NASDAQ	RGEN	Wed, Jul 25, 2007	4.15	4.17	4.04	4.09
4100	NASDAQ	RGEN	Tue, Jul 24, 2007	4.16	4.19	4.11	4.15
4099	NASDAQ	RGEN	Mon, Jul 23, 2007	4.15	4.19	4.13	4.14
4098	NASDAQ	RGEN	Fri, Jul 20, 2007	4.12	4.17	4.10	4.15
4097	NASDAQ	RGEN	Thu, Jul 19, 2007	4.19	4.19	4.13	4.16
4096	NASDAQ	RGEN	Wed, Jul 18, 2007	4.15	4.19	4.06	4.15
4095	NASDAQ	RGEN	Tue, Jul 17, 2007	4.04	4.13	4.03	4.10
4094	NASDAQ	RGEN	Mon, Jul 16, 2007	4.00	4.19	3.96	4.03
4093	NASDAQ	RGEN	Fri, Jul 13, 2007	3.95	4.01	3.95	3.99
4092	NASDAQ	RGEN	Thu, Jul 12, 2007	3.96	4.01	3.94	3.95
4091	NASDAQ	RGEN	Wed, Jul 11, 2007	3.99	4.03	3.90	3.93
4090	NASDAQ	RGEN	Tue, Jul 10, 2007	3.91	4.01	3.91	3.97
4089	NASDAQ	RGEN	Mon, Jul 9, 2007	3.90	4.03	3.86	3.88
4088	NASDAQ	RGEN	Fri, Jul 6, 2007	3.83	3.95	3.83	3.93
4087	NASDAQ	RGEN	Thu, Jul 5, 2007	3.80	3.95	3.79	3.83
4086	NASDAQ	RGEN	Tue, Jul 3, 2007	3.83	3.83	3.78	3.82
4085	NASDAQ	RGEN	Mon, Jul 2, 2007	3.83	3.88	3.81	3.81
4084	NASDAQ	RGEN	Fri, Jun 29, 2007	3.69	3.90	3.69	3.90
4083	NASDAQ	RGEN	Thu, Jun 28, 2007	3.78	3.83	3.73	3.75
4082	NASDAQ	RGEN	Wed, Jun 27, 2007	3.85	3.88	3.80	3.81
4081	NASDAQ	RGEN	Tue, Jun 26, 2007	3.85	3.93	3.75	3.83
4080	NASDAQ	RGEN	Mon, Jun 25, 2007	3.87	3.97	3.86	3.88
4079	NASDAQ	RGEN	Fri, Jun 22, 2007	3.71	3.95	3.71	3.90
4078	NASDAQ	RGEN	Thu, Jun 21, 2007	3.71	3.77	3.66	3.73
4077	NASDAQ	RGEN	Wed, Jun 20, 2007	3.82	3.85	3.62	3.74
4076	NASDAQ	RGEN	Tue, Jun 19, 2007	3.81	3.92	3.81	3.85
4075	NASDAQ	RGEN	Mon, Jun 18, 2007	3.93	3.93	3.83	3.86
4074	NASDAQ	RGEN	Fri, Jun 15, 2007	3.93	3.93	3.83	3.90
4073	NASDAQ	RGEN	Thu, Jun 14, 2007	3.97	3.97	3.86	3.89
4072	NASDAQ	RGEN	Wed, Jun 13, 2007	3.85	4.05	3.77	3.94
4071	NASDAQ	RGEN	Tue, Jun 12, 2007	3.63	4.00	3.63	3.85
4070	NASDAQ	RGEN	Mon, Jun 11, 2007	3.50	3.60	3.47	3.55
4069	NASDAQ	RGEN	Fri, Jun 8, 2007	3.50	3.53	3.43	3.48
4068	NASDAQ	RGEN	Thu, Jun 7, 2007	3.52	3.60	3.48	3.49
4067	NASDAQ	RGEN	Wed, Jun 6, 2007	3.50	3.60	3.50	3.52
4066	NASDAQ	RGEN	Tue, Jun 5, 2007	3.65	3.68	3.58	3.58
4065	NASDAQ	RGEN	Mon, Jun 4, 2007	3.70	3.74	3.65	3.66
4064	NASDAQ	RGEN	Fri, Jun 1, 2007	3.88	3.88	3.67	3.71
4063	NASDAQ	RGEN	Thu, May 31, 2007	3.84	3.92	3.80	3.87
4062	NASDAQ	RGEN	Wed, May 30, 2007	3.80	3.91	3.77	3.84
4061	NASDAQ	RGEN	Tue, May 29, 2007	3.61	3.85	3.61	3.76
4060	NASDAQ	RGEN	Fri, May 25, 2007	3.64	3.64	3.57	3.60
4059	NASDAQ	RGEN	Thu, May 24, 2007	3.55	3.67	3.52	3.63
4058	NASDAQ	RGEN	Wed, May 23, 2007	3.52	3.58	3.48	3.56
4057	NASDAQ	RGEN	Tue, May 22, 2007	3.49	3.51	3.47	3.51
4056	NASDAQ	RGEN	Mon, May 21, 2007	3.49	3.51	3.46	3.49
4055	NASDAQ	RGEN	Fri, May 18, 2007	3.51	3.53	3.48	3.50
4054	NASDAQ	RGEN	Thu, May 17, 2007	3.49	3.52	3.49	3.50
4053	NASDAQ	RGEN	Wed, May 16, 2007	3.53	3.57	3.49	3.50
4052	NASDAQ	RGEN	Tue, May 15, 2007	3.55	3.59	3.48	3.50
4051	NASDAQ	RGEN	Mon, May 14, 2007	3.62	3.62	3.55	3.57
4050	NASDAQ	RGEN	Fri, May 11, 2007	3.55	3.70	3.52	3.57
4049	NASDAQ	RGEN	Thu, May 10, 2007	3.50	3.55	3.46	3.48
4048	NASDAQ	RGEN	Wed, May 9, 2007	3.54	3.54	3.50	3.50
4047	NASDAQ	RGEN	Tue, May 8, 2007	3.49	3.51	3.47	3.50
4046	NASDAQ	RGEN	Mon, May 7, 2007	3.48	3.52	3.43	3.50
4045	NASDAQ	RGEN	Fri, May 4, 2007	3.47	3.52	3.47	3.51
4044	NASDAQ	RGEN	Thu, May 3, 2007	3.52	3.52	3.48	3.50
4043	NASDAQ	RGEN	Wed, May 2, 2007	3.51	3.55	3.49	3.49
4042	NASDAQ	RGEN	Tue, May 1, 2007	3.48	3.57	3.48	3.55
4041	NASDAQ	RGEN	Mon, Apr 30, 2007	3.54	3.60	3.41	3.51
4040	NASDAQ	RGEN	Fri, Apr 27, 2007	3.64	3.64	3.51	3.57
4039	NASDAQ	RGEN	Thu, Apr 26, 2007	3.58	3.61	3.51	3.61
4038	NASDAQ	RGEN	Wed, Apr 25, 2007	3.55	3.61	3.54	3.57
4037	NASDAQ	RGEN	Tue, Apr 24, 2007	3.60	3.62	3.50	3.58
4036	NASDAQ	RGEN	Mon, Apr 23, 2007	3.59	3.70	3.48	3.55
4035	NASDAQ	RGEN	Fri, Apr 20, 2007	3.60	3.65	3.51	3.56
4034	NASDAQ	RGEN	Thu, Apr 19, 2007	3.60	3.68	3.55	3.62
4033	NASDAQ	RGEN	Wed, Apr 18, 2007	3.43	3.55	3.40	3.53
4032	NASDAQ	RGEN	Tue, Apr 17, 2007	3.41	3.56	3.41	3.43
4031	NASDAQ	RGEN	Mon, Apr 16, 2007	3.55	3.63	3.40	3.42
4030	NASDAQ	RGEN	Fri, Apr 13, 2007	3.62	3.65	3.50	3.53
4029	NASDAQ	RGEN	Thu, Apr 12, 2007	3.52	3.75	3.50	3.61
4028	NASDAQ	RGEN	Wed, Apr 11, 2007	3.71	3.81	3.32	3.55
4027	NASDAQ	RGEN	Tue, Apr 10, 2007	3.68	3.98	3.51	3.62
4026	NASDAQ	RGEN	Mon, Apr 9, 2007	3.39	3.82	3.32	3.75
4025	NASDAQ	RGEN	Thu, Apr 5, 2007	3.15	3.43	3.10	3.43
4024	NASDAQ	RGEN	Wed, Apr 4, 2007	3.13	3.23	3.13	3.15
4023	NASDAQ	RGEN	Tue, Apr 3, 2007	3.09	3.21	3.06	3.16
4022	NASDAQ	RGEN	Mon, Apr 2, 2007	3.19	3.19	3.10	3.14
4021	NASDAQ	RGEN	Fri, Mar 30, 2007	3.17	3.20	3.13	3.16
4020	NASDAQ	RGEN	Thu, Mar 29, 2007	3.22	3.22	3.17	3.19
4019	NASDAQ	RGEN	Wed, Mar 28, 2007	3.18	3.23	3.10	3.20
4018	NASDAQ	RGEN	Tue, Mar 27, 2007	3.21	3.24	3.07	3.21
4017	NASDAQ	RGEN	Mon, Mar 26, 2007	3.08	3.22	3.08	3.22
4016	NASDAQ	RGEN	Fri, Mar 23, 2007	3.05	3.15	3.02	3.11
4015	NASDAQ	RGEN	Thu, Mar 22, 2007	3.07	3.08	3.05	3.05
4014	NASDAQ	RGEN	Wed, Mar 21, 2007	3.09	3.12	3.05	3.10
4013	NASDAQ	RGEN	Tue, Mar 20, 2007	3.05	3.14	3.04	3.07
4012	NASDAQ	RGEN	Mon, Mar 19, 2007	3.06	3.10	3.05	3.07
4011	NASDAQ	RGEN	Fri, Mar 16, 2007	3.06	3.09	3.05	3.09
4010	NASDAQ	RGEN	Thu, Mar 15, 2007	3.05	3.11	3.05	3.08
4009	NASDAQ	RGEN	Wed, Mar 14, 2007	3.11	3.13	3.06	3.06
4008	NASDAQ	RGEN	Tue, Mar 13, 2007	3.05	3.17	3.02	3.14
4007	NASDAQ	RGEN	Mon, Mar 12, 2007	3.14	3.17	3.03	3.05
4006	NASDAQ	RGEN	Fri, Mar 9, 2007	3.14	3.17	3.08	3.15
4005	NASDAQ	RGEN	Thu, Mar 8, 2007	3.24	3.27	3.08	3.15
4004	NASDAQ	RGEN	Wed, Mar 7, 2007	3.08	3.21	3.01	3.21
4003	NASDAQ	RGEN	Tue, Mar 6, 2007	3.05	3.11	3.05	3.08
4002	NASDAQ	RGEN	Mon, Mar 5, 2007	3.04	3.08	3.04	3.06
4001	NASDAQ	RGEN	Fri, Mar 2, 2007	3.11	3.13	3.05	3.07
4000	NASDAQ	RGEN	Thu, Mar 1, 2007	3.07	3.13	3.07	3.11
3999	NASDAQ	RGEN	Wed, Feb 28, 2007	3.06	3.15	3.06	3.10
3998	NASDAQ	RGEN	Tue, Feb 27, 2007	3.12	3.14	3.05	3.11
3997	NASDAQ	RGEN	Mon, Feb 26, 2007	3.13	3.26	3.13	3.15
3996	NASDAQ	RGEN	Fri, Feb 23, 2007	3.13	3.20	3.07	3.19
3995	NASDAQ	RGEN	Thu, Feb 22, 2007	3.14	3.20	3.14	3.16
3994	NASDAQ	RGEN	Wed, Feb 21, 2007	3.14	3.20	3.10	3.17
3993	NASDAQ	RGEN	Tue, Feb 20, 2007	3.14	3.20	3.07	3.16
3992	NASDAQ	RGEN	Fri, Feb 16, 2007	3.22	3.25	3.07	3.17
3991	NASDAQ	RGEN	Thu, Feb 15, 2007	3.06	3.27	3.06	3.25
3990	NASDAQ	RGEN	Wed, Feb 14, 2007	3.16	3.21	3.13	3.17
3989	NASDAQ	RGEN	Tue, Feb 13, 2007	3.33	3.33	3.13	3.18
3988	NASDAQ	RGEN	Mon, Feb 12, 2007	3.24	3.35	3.22	3.30
3987	NASDAQ	RGEN	Fri, Feb 9, 2007	3.19	3.28	3.18	3.23
3986	NASDAQ	RGEN	Thu, Feb 8, 2007	3.14	3.28	3.13	3.19
3985	NASDAQ	RGEN	Wed, Feb 7, 2007	3.17	3.25	3.15	3.20
3984	NASDAQ	RGEN	Tue, Feb 6, 2007	3.23	3.23	3.14	3.17
3983	NASDAQ	RGEN	Mon, Feb 5, 2007	3.25	3.26	3.15	3.20
3982	NASDAQ	RGEN	Fri, Feb 2, 2007	3.19	3.25	3.18	3.18
3981	NASDAQ	RGEN	Thu, Feb 1, 2007	3.12	3.24	3.12	3.22
3980	NASDAQ	RGEN	Wed, Jan 31, 2007	3.13	3.17	3.07	3.15
3979	NASDAQ	RGEN	Tue, Jan 30, 2007	3.17	3.23	3.12	3.16
3978	NASDAQ	RGEN	Mon, Jan 29, 2007	3.21	3.26	3.20	3.20
3977	NASDAQ	RGEN	Fri, Jan 26, 2007	3.11	3.24	3.11	3.24
3976	NASDAQ	RGEN	Thu, Jan 25, 2007	3.20	3.24	3.16	3.16
3975	NASDAQ	RGEN	Wed, Jan 24, 2007	3.09	3.22	3.04	3.19
3974	NASDAQ	RGEN	Tue, Jan 23, 2007	2.97	3.04	2.97	3.04
3973	NASDAQ	RGEN	Mon, Jan 22, 2007	2.95	3.06	2.95	3.00
3972	NASDAQ	RGEN	Fri, Jan 19, 2007	2.92	3.10	2.92	2.98
3971	NASDAQ	RGEN	Thu, Jan 18, 2007	2.95	3.04	2.92	2.94
3970	NASDAQ	RGEN	Wed, Jan 17, 2007	2.94	2.99	2.91	2.97
3969	NASDAQ	RGEN	Tue, Jan 16, 2007	2.98	2.98	2.91	2.95
3968	NASDAQ	RGEN	Fri, Jan 12, 2007	3.02	3.05	2.91	2.95
3967	NASDAQ	RGEN	Thu, Jan 11, 2007	2.88	3.09	2.85	3.07
3966	NASDAQ	RGEN	Wed, Jan 10, 2007	2.84	2.88	2.84	2.88
3965	NASDAQ	RGEN	Tue, Jan 9, 2007	2.82	2.88	2.80	2.85
3964	NASDAQ	RGEN	Mon, Jan 8, 2007	2.80	2.95	2.80	2.83
3963	NASDAQ	RGEN	Fri, Jan 5, 2007	2.80	2.91	2.80	2.80
3962	NASDAQ	RGEN	Thu, Jan 4, 2007	2.80	2.83	2.79	2.80
3961	NASDAQ	RGEN	Wed, Jan 3, 2007	2.78	2.85	2.78	2.80
3960	NASDAQ	RGEN	Fri, Dec 29, 2006	2.78	2.86	2.64	2.81
3959	NASDAQ	RGEN	Thu, Dec 28, 2006	2.75	2.81	2.70	2.80
3958	NASDAQ	RGEN	Wed, Dec 27, 2006	2.73	2.77	2.73	2.76
3957	NASDAQ	RGEN	Tue, Dec 26, 2006	2.87	2.87	2.70	2.73
3956	NASDAQ	RGEN	Fri, Dec 22, 2006	2.80	2.85	2.73	2.85
3955	NASDAQ	RGEN	Thu, Dec 21, 2006	2.72	2.80	2.70	2.75
3954	NASDAQ	RGEN	Wed, Dec 20, 2006	2.69	2.77	2.69	2.75
3953	NASDAQ	RGEN	Tue, Dec 19, 2006	2.70	2.74	2.67	2.70
3952	NASDAQ	RGEN	Mon, Dec 18, 2006	2.69	2.70	2.66	2.70
3951	NASDAQ	RGEN	Fri, Dec 15, 2006	2.72	2.75	2.68	2.72
3950	NASDAQ	RGEN	Thu, Dec 14, 2006	2.83	2.83	2.65	2.72
3949	NASDAQ	RGEN	Wed, Dec 13, 2006	2.85	2.87	2.79	2.82
3948	NASDAQ	RGEN	Tue, Dec 12, 2006	2.83	2.88	2.83	2.84
3947	NASDAQ	RGEN	Mon, Dec 11, 2006	2.86	2.86	2.84	2.84
3946	NASDAQ	RGEN	Fri, Dec 8, 2006	2.93	2.93	2.82	2.86
3945	NASDAQ	RGEN	Thu, Dec 7, 2006	2.86	2.95	2.83	2.85
3944	NASDAQ	RGEN	Wed, Dec 6, 2006	2.88	2.90	2.85	2.88
3943	NASDAQ	RGEN	Tue, Dec 5, 2006	2.84	2.90	2.84	2.89
3942	NASDAQ	RGEN	Mon, Dec 4, 2006	2.86	2.87	2.83	2.86
3941	NASDAQ	RGEN	Fri, Dec 1, 2006	2.97	2.97	2.88	2.93
3940	NASDAQ	RGEN	Thu, Nov 30, 2006	2.93	2.95	2.91	2.92
3939	NASDAQ	RGEN	Wed, Nov 29, 2006	3.00	3.02	2.91	2.94
3938	NASDAQ	RGEN	Tue, Nov 28, 2006	2.97	2.98	2.91	2.98
3937	NASDAQ	RGEN	Mon, Nov 27, 2006	2.99	3.04	2.97	2.99
3936	NASDAQ	RGEN	Fri, Nov 24, 2006	2.96	2.99	2.96	2.97
3935	NASDAQ	RGEN	Wed, Nov 22, 2006	3.09	3.09	2.97	3.00
3934	NASDAQ	RGEN	Tue, Nov 21, 2006	3.10	3.24	2.98	3.04
3933	NASDAQ	RGEN	Mon, Nov 20, 2006	2.92	2.99	2.86	2.89
3932	NASDAQ	RGEN	Fri, Nov 17, 2006	2.97	2.98	2.90	2.95
3931	NASDAQ	RGEN	Thu, Nov 16, 2006	2.87	2.98	2.86	2.95
3930	NASDAQ	RGEN	Wed, Nov 15, 2006	2.85	2.97	2.83	2.87
3929	NASDAQ	RGEN	Tue, Nov 14, 2006	2.95	2.98	2.80	2.84
3928	NASDAQ	RGEN	Mon, Nov 13, 2006	2.90	2.98	2.85	2.98
3927	NASDAQ	RGEN	Fri, Nov 10, 2006	3.06	3.07	2.89	2.90
3926	NASDAQ	RGEN	Thu, Nov 9, 2006	3.04	3.05	2.98	3.01
3925	NASDAQ	RGEN	Wed, Nov 8, 2006	3.16	3.19	3.02	3.07
3924	NASDAQ	RGEN	Tue, Nov 7, 2006	3.20	3.22	3.15	3.18
3923	NASDAQ	RGEN	Mon, Nov 6, 2006	3.20	3.20	3.17	3.17
3922	NASDAQ	RGEN	Fri, Nov 3, 2006	3.18	3.25	3.18	3.19
3921	NASDAQ	RGEN	Thu, Nov 2, 2006	3.30	3.31	3.16	3.19
3920	NASDAQ	RGEN	Wed, Nov 1, 2006	3.32	3.41	3.31	3.37
3919	NASDAQ	RGEN	Tue, Oct 31, 2006	3.36	3.40	3.32	3.32
3918	NASDAQ	RGEN	Mon, Oct 30, 2006	3.35	3.41	3.32	3.33
3917	NASDAQ	RGEN	Fri, Oct 27, 2006	3.41	3.41	3.31	3.33
3916	NASDAQ	RGEN	Thu, Oct 26, 2006	3.36	3.47	3.30	3.41
3915	NASDAQ	RGEN	Wed, Oct 25, 2006	3.31	3.41	3.30	3.41
3914	NASDAQ	RGEN	Tue, Oct 24, 2006	3.40	3.47	3.30	3.30
3913	NASDAQ	RGEN	Mon, Oct 23, 2006	3.45	3.46	3.36	3.38
3912	NASDAQ	RGEN	Fri, Oct 20, 2006	3.30	3.49	3.30	3.40
3911	NASDAQ	RGEN	Thu, Oct 19, 2006	3.33	3.33	3.19	3.26
3910	NASDAQ	RGEN	Wed, Oct 18, 2006	3.40	3.40	3.25	3.33
3909	NASDAQ	RGEN	Tue, Oct 17, 2006	3.40	3.41	3.24	3.38
3908	NASDAQ	RGEN	Mon, Oct 16, 2006	3.22	3.47	3.20	3.36
3907	NASDAQ	RGEN	Fri, Oct 13, 2006	3.12	3.23	3.12	3.22
3906	NASDAQ	RGEN	Thu, Oct 12, 2006	3.11	3.21	3.11	3.11
3905	NASDAQ	RGEN	Wed, Oct 11, 2006	3.23	3.27	3.14	3.14
3904	NASDAQ	RGEN	Tue, Oct 10, 2006	3.18	3.23	3.16	3.21
3903	NASDAQ	RGEN	Mon, Oct 9, 2006	3.09	3.23	3.09	3.18
3902	NASDAQ	RGEN	Fri, Oct 6, 2006	3.15	3.16	3.08	3.13
3901	NASDAQ	RGEN	Thu, Oct 5, 2006	3.21	3.23	3.16	3.19
3900	NASDAQ	RGEN	Wed, Oct 4, 2006	3.18	3.30	3.00	3.21
3899	NASDAQ	RGEN	Tue, Oct 3, 2006	3.14	3.30	3.14	3.25
3898	NASDAQ	RGEN	Mon, Oct 2, 2006	3.40	4.17	3.05	3.21
3897	NASDAQ	RGEN	Fri, Sep 29, 2006	3.20	3.54	3.10	3.40
3896	NASDAQ	RGEN	Thu, Sep 28, 2006	3.10	3.27	3.10	3.25
3895	NASDAQ	RGEN	Wed, Sep 27, 2006	3.12	3.12	3.06	3.10
3894	NASDAQ	RGEN	Tue, Sep 26, 2006	3.10	3.16	3.08	3.16
3893	NASDAQ	RGEN	Mon, Sep 25, 2006	3.10	3.11	3.07	3.10
3892	NASDAQ	RGEN	Fri, Sep 22, 2006	3.12	3.12	3.08	3.09
3891	NASDAQ	RGEN	Thu, Sep 21, 2006	3.12	3.12	3.07	3.10
3890	NASDAQ	RGEN	Wed, Sep 20, 2006	3.26	3.30	3.05	3.08
3889	NASDAQ	RGEN	Tue, Sep 19, 2006	3.10	3.10	3.05	3.06
3888	NASDAQ	RGEN	Mon, Sep 18, 2006	3.10	3.10	3.00	3.07
3887	NASDAQ	RGEN	Fri, Sep 15, 2006	3.15	3.15	3.00	3.10
3886	NASDAQ	RGEN	Thu, Sep 14, 2006	3.15	3.16	3.05	3.09
3885	NASDAQ	RGEN	Wed, Sep 13, 2006	3.10	3.19	3.09	3.15
3884	NASDAQ	RGEN	Tue, Sep 12, 2006	3.24	3.24	3.10	3.12
3883	NASDAQ	RGEN	Mon, Sep 11, 2006	3.22	3.30	3.18	3.24
3882	NASDAQ	RGEN	Fri, Sep 8, 2006	3.26	3.28	3.20	3.27
3881	NASDAQ	RGEN	Thu, Sep 7, 2006	3.40	3.40	3.18	3.22
3880	NASDAQ	RGEN	Wed, Sep 6, 2006	3.36	3.40	3.36	3.38
3879	NASDAQ	RGEN	Tue, Sep 5, 2006	3.40	3.40	3.30	3.40
3878	NASDAQ	RGEN	Fri, Sep 1, 2006	3.33	3.39	3.18	3.28
3877	NASDAQ	RGEN	Thu, Aug 31, 2006	3.20	3.26	3.18	3.23
3876	NASDAQ	RGEN	Wed, Aug 30, 2006	3.23	3.25	3.15	3.20
3875	NASDAQ	RGEN	Tue, Aug 29, 2006	3.22	3.28	3.17	3.23
3874	NASDAQ	RGEN	Mon, Aug 28, 2006	3.30	3.40	3.05	3.25
3873	NASDAQ	RGEN	Fri, Aug 25, 2006	3.36	3.37	3.30	3.33
3872	NASDAQ	RGEN	Thu, Aug 24, 2006	3.37	3.37	3.31	3.34
3871	NASDAQ	RGEN	Wed, Aug 23, 2006	3.33	3.34	3.30	3.33
3870	NASDAQ	RGEN	Tue, Aug 22, 2006	3.40	3.40	3.30	3.33
3869	NASDAQ	RGEN	Mon, Aug 21, 2006	3.32	3.40	3.26	3.40
3868	NASDAQ	RGEN	Fri, Aug 18, 2006	3.30	3.32	3.25	3.26
3867	NASDAQ	RGEN	Thu, Aug 17, 2006	3.21	3.38	3.21	3.30
3866	NASDAQ	RGEN	Wed, Aug 16, 2006	3.36	3.38	3.30	3.34
3865	NASDAQ	RGEN	Tue, Aug 15, 2006	3.27	3.40	3.25	3.31
3864	NASDAQ	RGEN	Mon, Aug 14, 2006	3.06	3.25	3.06	3.22
3863	NASDAQ	RGEN	Fri, Aug 11, 2006	2.82	3.00	2.82	3.00
3862	NASDAQ	RGEN	Thu, Aug 10, 2006	2.59	2.71	2.58	2.70
3861	NASDAQ	RGEN	Wed, Aug 9, 2006	2.50	2.68	2.50	2.62
3860	NASDAQ	RGEN	Tue, Aug 8, 2006	2.69	2.76	2.53	2.56
3859	NASDAQ	RGEN	Mon, Aug 7, 2006	2.75	2.78	2.69	2.78
3858	NASDAQ	RGEN	Fri, Aug 4, 2006	2.72	2.80	2.69	2.78
3857	NASDAQ	RGEN	Thu, Aug 3, 2006	2.68	2.72	2.65	2.68
3856	NASDAQ	RGEN	Wed, Aug 2, 2006	2.72	2.78	2.68	2.72
3855	NASDAQ	RGEN	Tue, Aug 1, 2006	2.94	2.95	2.65	2.70
3854	NASDAQ	RGEN	Mon, Jul 31, 2006	2.48	3.50	2.48	3.00
3853	NASDAQ	RGEN	Fri, Jul 28, 2006	2.46	2.47	2.40	2.40
3852	NASDAQ	RGEN	Thu, Jul 27, 2006	2.45	2.46	2.42	2.45
3851	NASDAQ	RGEN	Wed, Jul 26, 2006	2.56	2.56	2.45	2.50
3850	NASDAQ	RGEN	Tue, Jul 25, 2006	2.36	2.62	2.32	2.55
3849	NASDAQ	RGEN	Mon, Jul 24, 2006	2.31	2.39	2.31	2.38
3848	NASDAQ	RGEN	Fri, Jul 21, 2006	2.26	2.31	2.26	2.30
3847	NASDAQ	RGEN	Thu, Jul 20, 2006	2.30	2.37	2.25	2.28
3846	NASDAQ	RGEN	Wed, Jul 19, 2006	2.26	2.39	2.26	2.37
3845	NASDAQ	RGEN	Tue, Jul 18, 2006	2.28	2.29	2.26	2.29
3844	NASDAQ	RGEN	Mon, Jul 17, 2006	2.30	2.32	2.14	2.27
3843	NASDAQ	RGEN	Fri, Jul 14, 2006	2.36	2.37	2.30	2.34
3842	NASDAQ	RGEN	Thu, Jul 13, 2006	2.57	2.57	2.27	2.36
3841	NASDAQ	RGEN	Wed, Jul 12, 2006	2.61	2.62	2.58	2.58
3840	NASDAQ	RGEN	Tue, Jul 11, 2006	2.58	2.65	2.58	2.65
3839	NASDAQ	RGEN	Mon, Jul 10, 2006	2.70	2.70	2.60	2.62
3838	NASDAQ	RGEN	Fri, Jul 7, 2006	2.65	2.71	2.60	2.67
3837	NASDAQ	RGEN	Thu, Jul 6, 2006	2.70	2.72	2.65	2.68
3836	NASDAQ	RGEN	Wed, Jul 5, 2006	2.87	2.90	2.63	2.70
3835	NASDAQ	RGEN	Mon, Jul 3, 2006	2.91	2.96	2.89	2.89
3834	NASDAQ	RGEN	Fri, Jun 30, 2006	2.88	2.92	2.83	2.92
3833	NASDAQ	RGEN	Thu, Jun 29, 2006	2.61	2.94	2.61	2.85
3832	NASDAQ	RGEN	Wed, Jun 28, 2006	2.56	2.64	2.55	2.63
3831	NASDAQ	RGEN	Tue, Jun 27, 2006	2.65	2.67	2.58	2.58
3830	NASDAQ	RGEN	Mon, Jun 26, 2006	2.65	2.68	2.62	2.65
3829	NASDAQ	RGEN	Fri, Jun 23, 2006	2.62	2.67	2.58	2.65
3828	NASDAQ	RGEN	Thu, Jun 22, 2006	2.62	2.66	2.55	2.65
3827	NASDAQ	RGEN	Wed, Jun 21, 2006	2.60	2.63	2.54	2.60
3826	NASDAQ	RGEN	Tue, Jun 20, 2006	2.80	2.89	2.61	2.62
3825	NASDAQ	RGEN	Mon, Jun 19, 2006	2.93	2.93	2.78	2.81
3824	NASDAQ	RGEN	Fri, Jun 16, 2006	2.85	3.00	2.80	2.80
3823	NASDAQ	RGEN	Thu, Jun 15, 2006	2.89	2.97	2.86	2.87
3822	NASDAQ	RGEN	Wed, Jun 14, 2006	2.94	2.96	2.84	2.87
3821	NASDAQ	RGEN	Tue, Jun 13, 2006	2.97	3.01	2.95	2.95
3820	NASDAQ	RGEN	Mon, Jun 12, 2006	3.03	3.06	2.95	3.00
3819	NASDAQ	RGEN	Fri, Jun 9, 2006	3.05	3.09	3.03	3.06
3818	NASDAQ	RGEN	Thu, Jun 8, 2006	3.04	3.29	3.00	3.06
3817	NASDAQ	RGEN	Wed, Jun 7, 2006	3.06	3.15	3.06	3.10
3816	NASDAQ	RGEN	Tue, Jun 6, 2006	3.32	3.32	3.10	3.14
3815	NASDAQ	RGEN	Mon, Jun 5, 2006	3.20	3.30	3.20	3.23
3814	NASDAQ	RGEN	Fri, Jun 2, 2006	3.21	3.21	3.04	3.20
3813	NASDAQ	RGEN	Thu, Jun 1, 2006	3.04	3.12	3.04	3.12
3812	NASDAQ	RGEN	Wed, May 31, 2006	3.10	3.18	3.05	3.06
3811	NASDAQ	RGEN	Tue, May 30, 2006	3.06	3.11	3.04	3.11
3810	NASDAQ	RGEN	Fri, May 26, 2006	3.08	3.18	3.08	3.11
3809	NASDAQ	RGEN	Thu, May 25, 2006	3.00	3.08	3.00	3.07
3808	NASDAQ	RGEN	Wed, May 24, 2006	3.01	3.04	3.00	3.01
3807	NASDAQ	RGEN	Tue, May 23, 2006	3.01	3.06	3.00	3.00
3806	NASDAQ	RGEN	Mon, May 22, 2006	2.97	3.02	2.97	3.01
3805	NASDAQ	RGEN	Fri, May 19, 2006	2.98	3.03	2.98	3.01
3804	NASDAQ	RGEN	Thu, May 18, 2006	3.02	3.04	2.95	3.00
3803	NASDAQ	RGEN	Wed, May 17, 2006	3.05	3.20	3.00	3.03
3802	NASDAQ	RGEN	Tue, May 16, 2006	3.08	3.11	3.06	3.10
3801	NASDAQ	RGEN	Mon, May 15, 2006	3.16	3.22	3.07	3.11
3800	NASDAQ	RGEN	Fri, May 12, 2006	2.96	3.28	2.91	3.20
3799	NASDAQ	RGEN	Thu, May 11, 2006	3.00	3.06	2.94	2.96
3798	NASDAQ	RGEN	Wed, May 10, 2006	2.99	3.05	2.90	3.05
3797	NASDAQ	RGEN	Tue, May 9, 2006	3.18	3.18	3.05	3.05
3796	NASDAQ	RGEN	Mon, May 8, 2006	3.22	3.29	3.15	3.15
3795	NASDAQ	RGEN	Fri, May 5, 2006	3.12	3.24	3.12	3.21
3794	NASDAQ	RGEN	Thu, May 4, 2006	3.20	3.21	3.09	3.13
3793	NASDAQ	RGEN	Wed, May 3, 2006	3.22	3.26	3.17	3.23
3792	NASDAQ	RGEN	Tue, May 2, 2006	3.35	3.37	3.20	3.24
3791	NASDAQ	RGEN	Mon, May 1, 2006	3.49	3.49	3.31	3.33
3790	NASDAQ	RGEN	Fri, Apr 28, 2006	3.45	3.50	3.40	3.49
3789	NASDAQ	RGEN	Thu, Apr 27, 2006	3.45	3.52	3.45	3.45
3788	NASDAQ	RGEN	Wed, Apr 26, 2006	3.49	3.52	3.42	3.47
3787	NASDAQ	RGEN	Tue, Apr 25, 2006	3.50	3.53	3.45	3.49
3786	NASDAQ	RGEN	Mon, Apr 24, 2006	3.55	3.67	3.45	3.55
3785	NASDAQ	RGEN	Fri, Apr 21, 2006	3.70	3.71	3.44	3.57
3784	NASDAQ	RGEN	Thu, Apr 20, 2006	3.64	3.81	3.60	3.70
3783	NASDAQ	RGEN	Wed, Apr 19, 2006	3.64	3.75	3.50	3.69
3782	NASDAQ	RGEN	Tue, Apr 18, 2006	3.52	3.64	3.45	3.62
3781	NASDAQ	RGEN	Mon, Apr 17, 2006	3.49	3.53	3.40	3.52
3780	NASDAQ	RGEN	Thu, Apr 13, 2006	3.42	3.51	3.42	3.47
3779	NASDAQ	RGEN	Wed, Apr 12, 2006	3.42	3.57	3.35	3.42
3778	NASDAQ	RGEN	Tue, Apr 11, 2006	3.48	3.57	3.35	3.44
3777	NASDAQ	RGEN	Mon, Apr 10, 2006	3.68	3.69	3.46	3.47
3776	NASDAQ	RGEN	Fri, Apr 7, 2006	3.73	3.73	3.65	3.70
3775	NASDAQ	RGEN	Thu, Apr 6, 2006	3.71	3.82	3.70	3.73
3774	NASDAQ	RGEN	Wed, Apr 5, 2006	3.84	3.87	3.67	3.73
3773	NASDAQ	RGEN	Tue, Apr 4, 2006	3.60	3.84	3.52	3.82
3772	NASDAQ	RGEN	Mon, Apr 3, 2006	3.75	3.79	3.52	3.58
3771	NASDAQ	RGEN	Fri, Mar 31, 2006	3.58	3.82	3.58	3.70
3770	NASDAQ	RGEN	Thu, Mar 30, 2006	3.65	3.85	3.45	3.60
3769	NASDAQ	RGEN	Wed, Mar 29, 2006	3.71	3.90	3.67	3.73
3768	NASDAQ	RGEN	Tue, Mar 28, 2006	3.89	3.93	3.67	3.71
3767	NASDAQ	RGEN	Mon, Mar 27, 2006	3.90	3.99	3.84	3.91
3766	NASDAQ	RGEN	Fri, Mar 24, 2006	3.80	3.94	3.67	3.89
3765	NASDAQ	RGEN	Thu, Mar 23, 2006	3.90	3.93	3.54	3.77
3764	NASDAQ	RGEN	Wed, Mar 22, 2006	3.46	3.98	3.26	3.94
3763	NASDAQ	RGEN	Tue, Mar 21, 2006	3.51	3.51	3.31	3.43
3762	NASDAQ	RGEN	Mon, Mar 20, 2006	3.58	3.63	3.52	3.54
3761	NASDAQ	RGEN	Fri, Mar 17, 2006	3.61	3.74	3.55	3.62
3760	NASDAQ	RGEN	Thu, Mar 16, 2006	3.77	3.85	3.59	3.65
3759	NASDAQ	RGEN	Wed, Mar 15, 2006	3.73	3.87	3.64	3.74
3758	NASDAQ	RGEN	Tue, Mar 14, 2006	3.74	3.75	3.58	3.63
3757	NASDAQ	RGEN	Mon, Mar 13, 2006	3.98	4.06	3.70	3.78
3756	NASDAQ	RGEN	Fri, Mar 10, 2006	3.97	4.02	3.95	3.96
3755	NASDAQ	RGEN	Thu, Mar 9, 2006	4.06	4.25	3.94	3.97
3754	NASDAQ	RGEN	Wed, Mar 8, 2006	4.01	4.11	3.90	4.00
3753	NASDAQ	RGEN	Tue, Mar 7, 2006	4.10	4.22	4.00	4.05
3752	NASDAQ	RGEN	Mon, Mar 6, 2006	4.21	4.30	4.10	4.14
3751	NASDAQ	RGEN	Fri, Mar 3, 2006	4.30	4.42	4.28	4.30
3750	NASDAQ	RGEN	Thu, Mar 2, 2006	4.52	4.55	4.27	4.34
3749	NASDAQ	RGEN	Wed, Mar 1, 2006	4.54	4.55	4.36	4.50
3748	NASDAQ	RGEN	Tue, Feb 28, 2006	4.18	4.59	4.16	4.45
3747	NASDAQ	RGEN	Mon, Feb 27, 2006	4.16	4.19	4.07	4.17
3746	NASDAQ	RGEN	Fri, Feb 24, 2006	4.05	4.20	4.03	4.17
3745	NASDAQ	RGEN	Thu, Feb 23, 2006	4.07	4.11	4.00	4.05
3744	NASDAQ	RGEN	Wed, Feb 22, 2006	4.20	4.20	4.04	4.12
3743	NASDAQ	RGEN	Tue, Feb 21, 2006	4.22	4.34	4.00	4.20
3742	NASDAQ	RGEN	Fri, Feb 17, 2006	4.20	4.29	4.08	4.26
3741	NASDAQ	RGEN	Thu, Feb 16, 2006	4.19	4.19	4.06	4.17
3740	NASDAQ	RGEN	Wed, Feb 15, 2006	4.14	4.24	4.01	4.13
3739	NASDAQ	RGEN	Tue, Feb 14, 2006	4.28	4.43	4.10	4.14
3738	NASDAQ	RGEN	Mon, Feb 13, 2006	4.10	4.46	4.04	4.28
3737	NASDAQ	RGEN	Fri, Feb 10, 2006	4.38	4.41	3.78	4.17
3736	NASDAQ	RGEN	Thu, Feb 9, 2006	4.65	4.87	4.28	4.36
3735	NASDAQ	RGEN	Wed, Feb 8, 2006	4.82	4.95	4.43	4.60
3734	NASDAQ	RGEN	Tue, Feb 7, 2006	5.00	5.00	4.51	4.60
3733	NASDAQ	RGEN	Mon, Feb 6, 2006	4.94	5.08	4.90	4.99
3732	NASDAQ	RGEN	Fri, Feb 3, 2006	4.89	4.93	4.65	4.89
3731	NASDAQ	RGEN	Thu, Feb 2, 2006	4.81	5.04	4.80	4.94
3730	NASDAQ	RGEN	Wed, Feb 1, 2006	4.75	4.85	4.51	4.81
3729	NASDAQ	RGEN	Tue, Jan 31, 2006	4.72	4.96	4.65	4.75
3728	NASDAQ	RGEN	Mon, Jan 30, 2006	4.43	4.74	4.43	4.72
3727	NASDAQ	RGEN	Fri, Jan 27, 2006	4.43	4.53	4.26	4.45
3726	NASDAQ	RGEN	Thu, Jan 26, 2006	4.22	4.53	4.11	4.33
3725	NASDAQ	RGEN	Wed, Jan 25, 2006	4.30	4.32	4.15	4.22
3724	NASDAQ	RGEN	Tue, Jan 24, 2006	3.83	4.32	3.81	4.32
3723	NASDAQ	RGEN	Mon, Jan 23, 2006	4.08	4.10	3.84	3.87
3722	NASDAQ	RGEN	Fri, Jan 20, 2006	4.18	4.24	4.03	4.07
3721	NASDAQ	RGEN	Thu, Jan 19, 2006	4.10	4.24	4.04	4.14
3720	NASDAQ	RGEN	Wed, Jan 18, 2006	4.09	4.12	3.98	4.05
3719	NASDAQ	RGEN	Tue, Jan 17, 2006	4.22	4.28	4.09	4.14
3718	NASDAQ	RGEN	Fri, Jan 13, 2006	4.07	4.35	4.04	4.23
3717	NASDAQ	RGEN	Thu, Jan 12, 2006	4.31	4.33	4.07	4.07
3716	NASDAQ	RGEN	Wed, Jan 11, 2006	4.44	4.44	4.24	4.29
3715	NASDAQ	RGEN	Tue, Jan 10, 2006	4.30	4.41	4.15	4.40
3714	NASDAQ	RGEN	Mon, Jan 9, 2006	4.12	4.36	4.00	4.29
3713	NASDAQ	RGEN	Fri, Jan 6, 2006	4.80	4.80	4.03	4.20
3712	NASDAQ	RGEN	Thu, Jan 5, 2006	4.20	4.53	4.12	4.39
3711	NASDAQ	RGEN	Wed, Jan 4, 2006	3.98	4.37	3.96	4.20
3710	NASDAQ	RGEN	Tue, Jan 3, 2006	4.09	4.13	3.82	3.90
3709	NASDAQ	RGEN	Fri, Dec 30, 2005	3.86	4.19	3.75	4.00
3708	NASDAQ	RGEN	Thu, Dec 29, 2005	3.86	3.94	3.74	3.86
3707	NASDAQ	RGEN	Wed, Dec 28, 2005	4.00	4.45	3.88	3.94
3706	NASDAQ	RGEN	Tue, Dec 27, 2005	3.45	4.24	3.27	3.80
3705	NASDAQ	RGEN	Fri, Dec 23, 2005	3.24	3.29	3.13	3.19
3704	NASDAQ	RGEN	Thu, Dec 22, 2005	3.21	3.32	3.16	3.23
3703	NASDAQ	RGEN	Wed, Dec 21, 2005	3.27	3.46	3.16	3.22
3702	NASDAQ	RGEN	Tue, Dec 20, 2005	3.16	3.50	3.16	3.31
3701	NASDAQ	RGEN	Mon, Dec 19, 2005	3.25	3.27	3.16	3.23
3700	NASDAQ	RGEN	Fri, Dec 16, 2005	3.37	3.44	3.14	3.22
3699	NASDAQ	RGEN	Thu, Dec 15, 2005	3.09	3.43	3.09	3.26
3698	NASDAQ	RGEN	Wed, Dec 14, 2005	3.19	3.20	3.06	3.13
3697	NASDAQ	RGEN	Tue, Dec 13, 2005	2.95	3.19	2.94	3.19
3696	NASDAQ	RGEN	Mon, Dec 12, 2005	2.93	2.98	2.93	2.95
3695	NASDAQ	RGEN	Fri, Dec 9, 2005	2.91	2.96	2.91	2.93
3694	NASDAQ	RGEN	Thu, Dec 8, 2005	2.90	2.97	2.87	2.96
3693	NASDAQ	RGEN	Wed, Dec 7, 2005	3.01	3.01	2.88	2.89
3692	NASDAQ	RGEN	Tue, Dec 6, 2005	2.95	3.02	2.94	2.97
3691	NASDAQ	RGEN	Mon, Dec 5, 2005	2.91	2.99	2.91	2.97
3690	NASDAQ	RGEN	Fri, Dec 2, 2005	2.98	2.98	2.90	2.90
3689	NASDAQ	RGEN	Thu, Dec 1, 2005	3.02	3.02	2.88	2.92
3688	NASDAQ	RGEN	Wed, Nov 30, 2005	3.00	3.03	2.89	2.96
3687	NASDAQ	RGEN	Tue, Nov 29, 2005	3.06	3.14	3.00	3.01
3686	NASDAQ	RGEN	Mon, Nov 28, 2005	3.15	3.15	3.01	3.04
3685	NASDAQ	RGEN	Fri, Nov 25, 2005	2.98	3.14	2.96	3.11
3684	NASDAQ	RGEN	Wed, Nov 23, 2005	2.98	3.06	2.98	3.00
3683	NASDAQ	RGEN	Tue, Nov 22, 2005	3.02	3.20	3.00	3.01
3682	NASDAQ	RGEN	Mon, Nov 21, 2005	3.10	3.23	3.04	3.06
3681	NASDAQ	RGEN	Fri, Nov 18, 2005	3.09	3.10	3.00	3.10
3680	NASDAQ	RGEN	Thu, Nov 17, 2005	3.06	3.08	3.00	3.02
3679	NASDAQ	RGEN	Wed, Nov 16, 2005	3.15	3.25	3.00	3.01
3678	NASDAQ	RGEN	Tue, Nov 15, 2005	3.08	3.29	3.08	3.16
3677	NASDAQ	RGEN	Mon, Nov 14, 2005	3.04	3.23	3.04	3.09
3676	NASDAQ	RGEN	Fri, Nov 11, 2005	2.98	3.18	2.98	3.04
3675	NASDAQ	RGEN	Thu, Nov 10, 2005	3.05	3.06	2.91	2.99
3674	NASDAQ	RGEN	Wed, Nov 9, 2005	3.05	3.16	3.01	3.04
3673	NASDAQ	RGEN	Tue, Nov 8, 2005	3.08	3.17	3.06	3.09
3672	NASDAQ	RGEN	Mon, Nov 7, 2005	3.27	3.31	3.07	3.11
3671	NASDAQ	RGEN	Fri, Nov 4, 2005	3.32	3.45	3.24	3.28
3670	NASDAQ	RGEN	Thu, Nov 3, 2005	3.41	3.80	3.25	3.32
3669	NASDAQ	RGEN	Wed, Nov 2, 2005	3.64	3.80	3.38	3.48
3668	NASDAQ	RGEN	Tue, Nov 1, 2005	3.73	3.73	3.54	3.65
3667	NASDAQ	RGEN	Mon, Oct 31, 2005	3.49	3.75	3.40	3.70
3666	NASDAQ	RGEN	Fri, Oct 28, 2005	3.49	3.70	3.46	3.48
3665	NASDAQ	RGEN	Thu, Oct 27, 2005	3.60	3.69	3.45	3.51
3664	NASDAQ	RGEN	Wed, Oct 26, 2005	3.81	3.94	3.61	3.62
3663	NASDAQ	RGEN	Tue, Oct 25, 2005	3.57	3.86	3.48	3.83
3662	NASDAQ	RGEN	Mon, Oct 24, 2005	3.41	3.75	3.31	3.57
3661	NASDAQ	RGEN	Fri, Oct 21, 2005	3.34	3.72	3.27	3.41
3660	NASDAQ	RGEN	Thu, Oct 20, 2005	3.30	3.46	3.25	3.31
3659	NASDAQ	RGEN	Wed, Oct 19, 2005	3.25	3.31	3.20	3.27
3658	NASDAQ	RGEN	Tue, Oct 18, 2005	3.30	3.30	3.17	3.29
3657	NASDAQ	RGEN	Mon, Oct 17, 2005	3.23	3.30	3.21	3.28
3656	NASDAQ	RGEN	Fri, Oct 14, 2005	3.20	3.20	3.10	3.20
3655	NASDAQ	RGEN	Thu, Oct 13, 2005	3.07	3.20	2.85	3.15
3654	NASDAQ	RGEN	Wed, Oct 12, 2005	3.10	3.20	3.02	3.06
3653	NASDAQ	RGEN	Tue, Oct 11, 2005	3.20	3.25	3.07	3.12
3652	NASDAQ	RGEN	Mon, Oct 10, 2005	3.09	3.22	3.00	3.20
3651	NASDAQ	RGEN	Fri, Oct 7, 2005	2.80	3.08	2.78	3.08
3650	NASDAQ	RGEN	Thu, Oct 6, 2005	2.89	2.89	2.71	2.80
3649	NASDAQ	RGEN	Wed, Oct 5, 2005	3.06	3.06	2.88	2.89
3648	NASDAQ	RGEN	Tue, Oct 4, 2005	3.12	3.17	2.91	3.06
3647	NASDAQ	RGEN	Mon, Oct 3, 2005	3.11	3.22	3.11	3.12
3646	NASDAQ	RGEN	Fri, Sep 30, 2005	3.01	3.31	3.00	3.12
3645	NASDAQ	RGEN	Thu, Sep 29, 2005	3.04	3.04	2.91	3.00
3644	NASDAQ	RGEN	Wed, Sep 28, 2005	3.02	3.09	3.02	3.05
3643	NASDAQ	RGEN	Tue, Sep 27, 2005	3.23	3.29	2.95	3.06
3642	NASDAQ	RGEN	Mon, Sep 26, 2005	3.44	3.50	3.23	3.26
3641	NASDAQ	RGEN	Fri, Sep 23, 2005	3.30	3.30	3.22	3.29
3640	NASDAQ	RGEN	Thu, Sep 22, 2005	3.24	3.32	3.24	3.30
3639	NASDAQ	RGEN	Wed, Sep 21, 2005	3.39	3.44	3.17	3.29
3638	NASDAQ	RGEN	Tue, Sep 20, 2005	3.34	3.55	3.31	3.39
3637	NASDAQ	RGEN	Mon, Sep 19, 2005	3.43	3.53	3.29	3.34
3636	NASDAQ	RGEN	Fri, Sep 16, 2005	3.36	3.53	3.31	3.43
3635	NASDAQ	RGEN	Thu, Sep 15, 2005	3.61	3.65	3.30	3.38
3634	NASDAQ	RGEN	Wed, Sep 14, 2005	3.70	3.74	3.62	3.65
3633	NASDAQ	RGEN	Tue, Sep 13, 2005	3.77	3.88	3.70	3.70
3632	NASDAQ	RGEN	Mon, Sep 12, 2005	3.86	3.89	3.70	3.80
3631	NASDAQ	RGEN	Fri, Sep 9, 2005	4.00	4.00	3.80	3.84
3630	NASDAQ	RGEN	Thu, Sep 8, 2005	4.00	4.00	3.89	4.00
3629	NASDAQ	RGEN	Wed, Sep 7, 2005	4.00	4.15	3.78	4.00
3628	NASDAQ	RGEN	Tue, Sep 6, 2005	3.92	3.98	3.73	3.93
3627	NASDAQ	RGEN	Fri, Sep 2, 2005	3.85	3.94	3.75	3.88
3626	NASDAQ	RGEN	Thu, Sep 1, 2005	3.98	3.98	3.65	3.86
3625	NASDAQ	RGEN	Wed, Aug 31, 2005	4.00	4.09	3.85	3.91
3624	NASDAQ	RGEN	Tue, Aug 30, 2005	3.80	4.18	3.80	4.00
3623	NASDAQ	RGEN	Mon, Aug 29, 2005	3.60	3.90	3.55	3.78
3622	NASDAQ	RGEN	Fri, Aug 26, 2005	3.69	3.69	3.51	3.61
3621	NASDAQ	RGEN	Thu, Aug 25, 2005	3.75	3.80	3.53	3.58
3620	NASDAQ	RGEN	Wed, Aug 24, 2005	3.61	3.97	3.61	3.71
3619	NASDAQ	RGEN	Tue, Aug 23, 2005	3.60	3.70	3.50	3.61
3618	NASDAQ	RGEN	Mon, Aug 22, 2005	3.66	3.94	3.50	3.56
3617	NASDAQ	RGEN	Fri, Aug 19, 2005	3.83	3.90	3.57	3.68
3616	NASDAQ	RGEN	Thu, Aug 18, 2005	3.44	3.90	3.33	3.71
3615	NASDAQ	RGEN	Wed, Aug 17, 2005	3.19	3.70	3.04	3.47
3614	NASDAQ	RGEN	Tue, Aug 16, 2005	3.17	3.20	3.10	3.19
3613	NASDAQ	RGEN	Mon, Aug 15, 2005	3.28	3.28	3.11	3.12
3612	NASDAQ	RGEN	Fri, Aug 12, 2005	3.30	3.39	3.11	3.30
3611	NASDAQ	RGEN	Thu, Aug 11, 2005	3.40	3.40	3.21	3.31
3610	NASDAQ	RGEN	Wed, Aug 10, 2005	3.41	3.49	3.23	3.28
3609	NASDAQ	RGEN	Tue, Aug 9, 2005	3.42	3.50	3.21	3.41
3608	NASDAQ	RGEN	Mon, Aug 8, 2005	3.18	3.60	3.17	3.38
3607	NASDAQ	RGEN	Fri, Aug 5, 2005	3.35	3.36	3.15	3.17
3606	NASDAQ	RGEN	Thu, Aug 4, 2005	3.49	3.58	3.24	3.26
3605	NASDAQ	RGEN	Wed, Aug 3, 2005	3.40	3.74	3.37	3.50
3604	NASDAQ	RGEN	Tue, Aug 2, 2005	2.81	3.65	2.81	3.54
3603	NASDAQ	RGEN	Mon, Aug 1, 2005	2.94	3.04	2.80	2.80
3602	NASDAQ	RGEN	Fri, Jul 29, 2005	3.05	3.15	2.95	3.02
3601	NASDAQ	RGEN	Thu, Jul 28, 2005	3.32	3.50	3.00	3.05
3600	NASDAQ	RGEN	Wed, Jul 27, 2005	2.65	3.43	2.62	3.30
3599	NASDAQ	RGEN	Tue, Jul 26, 2005	2.41	2.42	2.21	2.33
3598	NASDAQ	RGEN	Mon, Jul 25, 2005	2.40	2.42	2.33	2.42
3597	NASDAQ	RGEN	Fri, Jul 22, 2005	2.38	2.42	2.15	2.30
3596	NASDAQ	RGEN	Thu, Jul 21, 2005	2.38	2.45	2.36	2.43
3595	NASDAQ	RGEN	Wed, Jul 20, 2005	2.35	2.38	2.30	2.38
3594	NASDAQ	RGEN	Tue, Jul 19, 2005	2.31	2.35	2.27	2.31
3593	NASDAQ	RGEN	Mon, Jul 18, 2005	2.34	2.38	2.25	2.31
3592	NASDAQ	RGEN	Fri, Jul 15, 2005	2.13	2.35	2.10	2.30
3591	NASDAQ	RGEN	Thu, Jul 14, 2005	2.01	2.19	2.01	2.12
3590	NASDAQ	RGEN	Wed, Jul 13, 2005	2.08	2.08	2.01	2.04
3589	NASDAQ	RGEN	Tue, Jul 12, 2005	2.09	2.09	2.01	2.03
3588	NASDAQ	RGEN	Mon, Jul 11, 2005	1.90	2.15	1.90	2.10
3587	NASDAQ	RGEN	Fri, Jul 8, 2005	2.06	2.06	1.94	1.99
3586	NASDAQ	RGEN	Thu, Jul 7, 2005	2.05	2.10	2.03	2.06
3585	NASDAQ	RGEN	Wed, Jul 6, 2005	2.13	2.18	2.05	2.05
3584	NASDAQ	RGEN	Tue, Jul 5, 2005	2.10	2.20	2.05	2.08
3583	NASDAQ	RGEN	Fri, Jul 1, 2005	2.17	2.25	2.11	2.11
3582	NASDAQ	RGEN	Thu, Jun 30, 2005	2.15	2.26	2.15	2.17
3581	NASDAQ	RGEN	Wed, Jun 29, 2005	2.13	2.24	2.13	2.20
3580	NASDAQ	RGEN	Tue, Jun 28, 2005	2.12	2.18	2.08	2.13
3579	NASDAQ	RGEN	Mon, Jun 27, 2005	2.04	2.16	2.04	2.15
3578	NASDAQ	RGEN	Fri, Jun 24, 2005	2.10	2.10	1.93	2.08
3577	NASDAQ	RGEN	Thu, Jun 23, 2005	2.10	2.11	2.05	2.09
3576	NASDAQ	RGEN	Wed, Jun 22, 2005	2.12	2.16	2.10	2.10
3575	NASDAQ	RGEN	Tue, Jun 21, 2005	2.16	2.16	2.09	2.15
3574	NASDAQ	RGEN	Mon, Jun 20, 2005	2.16	2.16	2.06	2.12
3573	NASDAQ	RGEN	Fri, Jun 17, 2005	2.08	2.16	2.01	2.14
3572	NASDAQ	RGEN	Thu, Jun 16, 2005	2.08	2.10	2.02	2.04
3571	NASDAQ	RGEN	Wed, Jun 15, 2005	2.01	2.10	2.01	2.09
3570	NASDAQ	RGEN	Tue, Jun 14, 2005	2.12	2.12	2.01	2.04
3569	NASDAQ	RGEN	Mon, Jun 13, 2005	2.17	2.17	2.05	2.08
3568	NASDAQ	RGEN	Fri, Jun 10, 2005	2.12	2.16	2.08	2.08
3567	NASDAQ	RGEN	Thu, Jun 9, 2005	2.12	2.15	2.06	2.09
3566	NASDAQ	RGEN	Wed, Jun 8, 2005	2.04	2.13	2.02	2.10
3565	NASDAQ	RGEN	Tue, Jun 7, 2005	2.01	2.10	1.90	2.04
3564	NASDAQ	RGEN	Mon, Jun 6, 2005	2.13	2.18	2.01	2.02
3563	NASDAQ	RGEN	Fri, Jun 3, 2005	2.20	2.26	2.06	2.18
3562	NASDAQ	RGEN	Thu, Jun 2, 2005	2.29	2.29	2.14	2.20
3561	NASDAQ	RGEN	Wed, Jun 1, 2005	2.29	2.33	2.21	2.22
3560	NASDAQ	RGEN	Tue, May 31, 2005	2.36	2.36	2.21	2.29
3559	NASDAQ	RGEN	Fri, May 27, 2005	2.44	2.45	2.21	2.21
3558	NASDAQ	RGEN	Thu, May 26, 2005	2.50	2.50	2.28	2.33
3557	NASDAQ	RGEN	Wed, May 25, 2005	2.48	2.49	2.17	2.24
3556	NASDAQ	RGEN	Tue, May 24, 2005	2.29	2.45	2.26	2.45
3555	NASDAQ	RGEN	Mon, May 23, 2005	2.14	2.32	2.11	2.27
3554	NASDAQ	RGEN	Fri, May 20, 2005	1.86	2.16	1.86	2.08
3553	NASDAQ	RGEN	Thu, May 19, 2005	1.88	1.90	1.83	1.89
3552	NASDAQ	RGEN	Wed, May 18, 2005	1.80	1.96	1.80	1.87
3551	NASDAQ	RGEN	Tue, May 17, 2005	1.84	1.97	1.81	1.87
3550	NASDAQ	RGEN	Mon, May 16, 2005	1.85	1.87	1.78	1.83
3549	NASDAQ	RGEN	Fri, May 13, 2005	1.78	1.87	1.72	1.83
3548	NASDAQ	RGEN	Thu, May 12, 2005	1.81	1.83	1.71	1.82
3547	NASDAQ	RGEN	Wed, May 11, 2005	1.83	1.89	1.74	1.80
3546	NASDAQ	RGEN	Tue, May 10, 2005	1.75	1.88	1.70	1.81
3545	NASDAQ	RGEN	Mon, May 9, 2005	1.70	1.73	1.68	1.71
3544	NASDAQ	RGEN	Fri, May 6, 2005	1.70	1.74	1.68	1.70
3543	NASDAQ	RGEN	Thu, May 5, 2005	1.73	1.74	1.70	1.70
3542	NASDAQ	RGEN	Wed, May 4, 2005	1.70	1.73	1.70	1.72
3541	NASDAQ	RGEN	Tue, May 3, 2005	1.67	1.75	1.67	1.75
3540	NASDAQ	RGEN	Mon, May 2, 2005	1.72	1.76	1.70	1.73
3539	NASDAQ	RGEN	Fri, Apr 29, 2005	1.73	1.76	1.67	1.72
3538	NASDAQ	RGEN	Thu, Apr 28, 2005	1.67	1.72	1.67	1.72
3537	NASDAQ	RGEN	Wed, Apr 27, 2005	1.66	1.80	1.66	1.70
3536	NASDAQ	RGEN	Tue, Apr 26, 2005	1.72	1.76	1.70	1.70
3535	NASDAQ	RGEN	Mon, Apr 25, 2005	1.70	1.76	1.68	1.72
3534	NASDAQ	RGEN	Fri, Apr 22, 2005	1.83	1.83	1.65	1.70
3533	NASDAQ	RGEN	Thu, Apr 21, 2005	1.93	1.94	1.78	1.79
3532	NASDAQ	RGEN	Wed, Apr 20, 2005	1.89	1.93	1.85	1.90
3531	NASDAQ	RGEN	Tue, Apr 19, 2005	1.79	1.92	1.76	1.90
3530	NASDAQ	RGEN	Mon, Apr 18, 2005	1.70	1.80	1.69	1.75
3529	NASDAQ	RGEN	Fri, Apr 15, 2005	1.81	1.88	1.78	1.78
3528	NASDAQ	RGEN	Thu, Apr 14, 2005	1.95	1.99	1.82	1.90
3527	NASDAQ	RGEN	Wed, Apr 13, 2005	1.94	1.98	1.85	1.96
3526	NASDAQ	RGEN	Tue, Apr 12, 2005	1.91	1.94	1.82	1.89
3525	NASDAQ	RGEN	Mon, Apr 11, 2005	1.83	2.04	1.75	1.93
3524	NASDAQ	RGEN	Fri, Apr 8, 2005	1.70	1.76	1.70	1.76
3523	NASDAQ	RGEN	Thu, Apr 7, 2005	1.70	1.73	1.69	1.71
3522	NASDAQ	RGEN	Wed, Apr 6, 2005	1.72	1.72	1.67	1.67
3521	NASDAQ	RGEN	Tue, Apr 5, 2005	1.74	1.74	1.67	1.70
3520	NASDAQ	RGEN	Mon, Apr 4, 2005	1.75	1.78	1.67	1.70
3519	NASDAQ	RGEN	Fri, Apr 1, 2005	1.74	1.74	1.68	1.71
3518	NASDAQ	RGEN	Thu, Mar 31, 2005	1.70	1.75	1.64	1.70
3517	NASDAQ	RGEN	Wed, Mar 30, 2005	1.69	1.72	1.68	1.70
3516	NASDAQ	RGEN	Tue, Mar 29, 2005	1.67	1.75	1.66	1.68
3515	NASDAQ	RGEN	Mon, Mar 28, 2005	1.74	1.76	1.65	1.69
3514	NASDAQ	RGEN	Thu, Mar 24, 2005	1.65	1.74	1.63	1.70
3513	NASDAQ	RGEN	Wed, Mar 23, 2005	1.77	1.77	1.68	1.70
3512	NASDAQ	RGEN	Tue, Mar 22, 2005	1.75	1.75	1.68	1.70
3511	NASDAQ	RGEN	Mon, Mar 21, 2005	1.71	1.79	1.68	1.70
3510	NASDAQ	RGEN	Fri, Mar 18, 2005	1.75	1.78	1.69	1.71
3509	NASDAQ	RGEN	Thu, Mar 17, 2005	1.80	1.81	1.69	1.72
3508	NASDAQ	RGEN	Wed, Mar 16, 2005	1.85	1.85	1.70	1.76
3507	NASDAQ	RGEN	Tue, Mar 15, 2005	1.80	1.81	1.71	1.73
3506	NASDAQ	RGEN	Mon, Mar 14, 2005	1.75	1.88	1.73	1.76
3505	NASDAQ	RGEN	Fri, Mar 11, 2005	1.77	1.80	1.70	1.71
3504	NASDAQ	RGEN	Thu, Mar 10, 2005	1.73	1.87	1.70	1.79
3503	NASDAQ	RGEN	Wed, Mar 9, 2005	1.75	1.75	1.61	1.71
3502	NASDAQ	RGEN	Tue, Mar 8, 2005	1.71	1.74	1.69	1.72
3501	NASDAQ	RGEN	Mon, Mar 7, 2005	1.73	1.82	1.69	1.69
3500	NASDAQ	RGEN	Fri, Mar 4, 2005	1.82	1.83	1.73	1.75
3499	NASDAQ	RGEN	Thu, Mar 3, 2005	1.75	1.85	1.70	1.80
3498	NASDAQ	RGEN	Wed, Mar 2, 2005	1.74	1.85	1.74	1.80
3497	NASDAQ	RGEN	Tue, Mar 1, 2005	1.71	1.85	1.71	1.82
3496	NASDAQ	RGEN	Mon, Feb 28, 2005	1.98	1.99	1.73	1.81
3495	NASDAQ	RGEN	Fri, Feb 25, 2005	1.93	1.97	1.89	1.93
3494	NASDAQ	RGEN	Thu, Feb 24, 2005	1.95	1.97	1.91	1.94
3493	NASDAQ	RGEN	Wed, Feb 23, 2005	2.02	2.02	1.90	2.00
3492	NASDAQ	RGEN	Tue, Feb 22, 2005	1.91	2.02	1.91	2.00
3491	NASDAQ	RGEN	Fri, Feb 18, 2005	1.96	2.00	1.89	1.90
3490	NASDAQ	RGEN	Thu, Feb 17, 2005	1.95	2.01	1.90	1.95
3489	NASDAQ	RGEN	Wed, Feb 16, 2005	2.00	2.02	1.95	1.96
3488	NASDAQ	RGEN	Tue, Feb 15, 2005	2.02	2.03	1.97	1.99
3487	NASDAQ	RGEN	Mon, Feb 14, 2005	1.95	2.03	1.95	2.03
3486	NASDAQ	RGEN	Fri, Feb 11, 2005	1.96	2.02	1.92	1.98
3485	NASDAQ	RGEN	Thu, Feb 10, 2005	1.98	2.03	1.92	1.96
3484	NASDAQ	RGEN	Wed, Feb 9, 2005	2.17	2.18	1.96	2.02
3483	NASDAQ	RGEN	Tue, Feb 8, 2005	2.05	2.09	1.92	1.98
3482	NASDAQ	RGEN	Mon, Feb 7, 2005	2.13	2.22	2.06	2.06
3481	NASDAQ	RGEN	Fri, Feb 4, 2005	2.11	2.29	2.07	2.11
3480	NASDAQ	RGEN	Thu, Feb 3, 2005	1.95	2.08	1.92	2.05
3479	NASDAQ	RGEN	Wed, Feb 2, 2005	2.17	2.21	1.96	1.98
3478	NASDAQ	RGEN	Tue, Feb 1, 2005	2.33	2.33	2.17	2.18
3477	NASDAQ	RGEN	Mon, Jan 31, 2005	2.16	2.31	2.10	2.30
3476	NASDAQ	RGEN	Fri, Jan 28, 2005	2.15	2.22	2.13	2.15
3475	NASDAQ	RGEN	Thu, Jan 27, 2005	2.17	2.27	2.16	2.16
3474	NASDAQ	RGEN	Wed, Jan 26, 2005	2.17	2.26	2.16	2.20
3473	NASDAQ	RGEN	Tue, Jan 25, 2005	2.26	2.42	2.11	2.17
3472	NASDAQ	RGEN	Mon, Jan 24, 2005	2.38	2.45	2.26	2.32
3471	NASDAQ	RGEN	Fri, Jan 21, 2005	2.29	2.40	2.29	2.39
3470	NASDAQ	RGEN	Thu, Jan 20, 2005	2.55	2.55	2.30	2.36
3469	NASDAQ	RGEN	Wed, Jan 19, 2005	2.75	2.75	2.55	2.60
3468	NASDAQ	RGEN	Tue, Jan 18, 2005	2.73	2.82	2.69	2.78
3467	NASDAQ	RGEN	Fri, Jan 14, 2005	2.61	2.87	2.55	2.85
3466	NASDAQ	RGEN	Thu, Jan 13, 2005	2.60	2.67	2.45	2.67
3465	NASDAQ	RGEN	Wed, Jan 12, 2005	2.53	2.64	2.35	2.50
3464	NASDAQ	RGEN	Tue, Jan 11, 2005	2.73	2.73	2.51	2.55
3463	NASDAQ	RGEN	Mon, Jan 10, 2005	2.56	2.71	2.56	2.70
3462	NASDAQ	RGEN	Fri, Jan 7, 2005	2.61	2.69	2.50	2.64
3461	NASDAQ	RGEN	Thu, Jan 6, 2005	2.56	2.70	2.45	2.69
3460	NASDAQ	RGEN	Wed, Jan 5, 2005	2.75	2.78	2.56	2.59
3459	NASDAQ	RGEN	Tue, Jan 4, 2005	3.02	3.07	2.63	2.69
3458	NASDAQ	RGEN	Mon, Jan 3, 2005	2.90	3.14	2.75	2.90
3457	NASDAQ	RGEN	Fri, Dec 31, 2004	2.67	2.89	2.60	2.88
3456	NASDAQ	RGEN	Thu, Dec 30, 2004	2.75	2.80	2.62	2.74
3455	NASDAQ	RGEN	Wed, Dec 29, 2004	2.35	2.79	2.35	2.75
3454	NASDAQ	RGEN	Tue, Dec 28, 2004	2.28	2.40	2.28	2.38
3453	NASDAQ	RGEN	Mon, Dec 27, 2004	2.39	2.40	2.28	2.30
3452	NASDAQ	RGEN	Thu, Dec 23, 2004	2.37	2.44	2.31	2.40
3451	NASDAQ	RGEN	Wed, Dec 22, 2004	2.27	2.43	2.26	2.43
3450	NASDAQ	RGEN	Tue, Dec 21, 2004	2.22	2.40	2.22	2.30
3449	NASDAQ	RGEN	Mon, Dec 20, 2004	2.26	2.32	2.21	2.23
3448	NASDAQ	RGEN	Fri, Dec 17, 2004	2.30	2.36	2.30	2.35
3447	NASDAQ	RGEN	Thu, Dec 16, 2004	2.39	2.47	2.30	2.33
3446	NASDAQ	RGEN	Wed, Dec 15, 2004	2.44	2.50	2.39	2.40
3445	NASDAQ	RGEN	Tue, Dec 14, 2004	2.24	2.50	2.24	2.44
3444	NASDAQ	RGEN	Mon, Dec 13, 2004	2.25	2.31	2.18	2.27
3443	NASDAQ	RGEN	Fri, Dec 10, 2004	2.20	2.24	2.17	2.23
3442	NASDAQ	RGEN	Thu, Dec 9, 2004	2.18	2.27	2.18	2.21
3441	NASDAQ	RGEN	Wed, Dec 8, 2004	2.26	2.29	2.22	2.25
3440	NASDAQ	RGEN	Tue, Dec 7, 2004	2.23	2.33	2.22	2.26
3439	NASDAQ	RGEN	Mon, Dec 6, 2004	2.30	2.37	2.27	2.29
3438	NASDAQ	RGEN	Fri, Dec 3, 2004	2.24	2.42	2.24	2.31
3437	NASDAQ	RGEN	Thu, Dec 2, 2004	2.32	2.45	2.28	2.30
3436	NASDAQ	RGEN	Wed, Dec 1, 2004	2.39	2.53	2.37	2.40
3435	NASDAQ	RGEN	Tue, Nov 30, 2004	2.47	2.50	2.31	2.42
3434	NASDAQ	RGEN	Mon, Nov 29, 2004	2.37	2.42	2.26	2.42
3433	NASDAQ	RGEN	Fri, Nov 26, 2004	2.35	2.37	2.20	2.30
3432	NASDAQ	RGEN	Wed, Nov 24, 2004	2.43	2.47	2.33	2.36
3431	NASDAQ	RGEN	Tue, Nov 23, 2004	2.50	2.60	2.42	2.42
3430	NASDAQ	RGEN	Mon, Nov 22, 2004	2.49	2.59	2.35	2.58
3429	NASDAQ	RGEN	Fri, Nov 19, 2004	2.49	2.61	2.49	2.50
3428	NASDAQ	RGEN	Thu, Nov 18, 2004	2.68	2.68	2.52	2.58
3427	NASDAQ	RGEN	Wed, Nov 17, 2004	2.59	2.78	2.49	2.64
3426	NASDAQ	RGEN	Tue, Nov 16, 2004	2.48	2.59	2.45	2.58
3425	NASDAQ	RGEN	Mon, Nov 15, 2004	2.68	2.71	2.50	2.54
3424	NASDAQ	RGEN	Fri, Nov 12, 2004	2.70	2.70	2.56	2.64
3423	NASDAQ	RGEN	Thu, Nov 11, 2004	2.74	2.74	2.52	2.66
3422	NASDAQ	RGEN	Wed, Nov 10, 2004	2.40	2.72	2.30	2.62
3421	NASDAQ	RGEN	Tue, Nov 9, 2004	2.31	2.49	2.31	2.45
3420	NASDAQ	RGEN	Mon, Nov 8, 2004	2.21	2.44	2.21	2.43
3419	NASDAQ	RGEN	Fri, Nov 5, 2004	2.40	2.40	2.17	2.25
3418	NASDAQ	RGEN	Thu, Nov 4, 2004	2.17	2.29	2.15	2.29
3417	NASDAQ	RGEN	Wed, Nov 3, 2004	2.36	2.36	2.16	2.16
3416	NASDAQ	RGEN	Tue, Nov 2, 2004	2.48	2.53	2.18	2.24
3415	NASDAQ	RGEN	Mon, Nov 1, 2004	2.54	2.54	2.42	2.43
3414	NASDAQ	RGEN	Fri, Oct 29, 2004	2.41	2.54	2.37	2.46
3413	NASDAQ	RGEN	Thu, Oct 28, 2004	2.38	2.45	2.37	2.45
3412	NASDAQ	RGEN	Wed, Oct 27, 2004	2.21	2.38	2.21	2.34
3411	NASDAQ	RGEN	Tue, Oct 26, 2004	2.26	2.44	2.16	2.20
3410	NASDAQ	RGEN	Mon, Oct 25, 2004	2.23	2.27	2.10	2.17
3409	NASDAQ	RGEN	Fri, Oct 22, 2004	2.42	2.44	2.25	2.28
3408	NASDAQ	RGEN	Thu, Oct 21, 2004	2.11	2.45	2.08	2.40
3407	NASDAQ	RGEN	Wed, Oct 20, 2004	1.68	1.96	1.66	1.92
3406	NASDAQ	RGEN	Tue, Oct 19, 2004	1.70	1.83	1.68	1.71
3405	NASDAQ	RGEN	Mon, Oct 18, 2004	1.65	1.79	1.65	1.70
3404	NASDAQ	RGEN	Fri, Oct 15, 2004	1.78	1.80	1.62	1.71
3403	NASDAQ	RGEN	Thu, Oct 14, 2004	1.86	1.89	1.78	1.79
3402	NASDAQ	RGEN	Wed, Oct 13, 2004	1.90	1.90	1.80	1.83
3401	NASDAQ	RGEN	Tue, Oct 12, 2004	1.86	1.90	1.78	1.82
3400	NASDAQ	RGEN	Mon, Oct 11, 2004	1.92	2.00	1.90	1.90
3399	NASDAQ	RGEN	Fri, Oct 8, 2004	1.92	1.98	1.92	1.96
3398	NASDAQ	RGEN	Thu, Oct 7, 2004	2.05	2.07	1.94	1.94
3397	NASDAQ	RGEN	Wed, Oct 6, 2004	2.00	2.08	2.00	2.05
3396	NASDAQ	RGEN	Tue, Oct 5, 2004	1.90	2.00	1.90	2.00
3395	NASDAQ	RGEN	Mon, Oct 4, 2004	2.00	2.06	1.88	1.96
3394	NASDAQ	RGEN	Fri, Oct 1, 2004	1.85	1.89	1.79	1.79
3393	NASDAQ	RGEN	Thu, Sep 30, 2004	1.81	1.94	1.81	1.87
3392	NASDAQ	RGEN	Wed, Sep 29, 2004	1.71	1.97	1.71	1.82
3391	NASDAQ	RGEN	Tue, Sep 28, 2004	1.84	1.91	1.82	1.90
3390	NASDAQ	RGEN	Mon, Sep 27, 2004	2.13	2.13	1.85	1.88
3389	NASDAQ	RGEN	Fri, Sep 24, 2004	1.87	2.15	1.87	2.03
3388	NASDAQ	RGEN	Thu, Sep 23, 2004	1.85	1.93	1.85	1.93
3387	NASDAQ	RGEN	Wed, Sep 22, 2004	1.84	1.98	1.84	1.92
3386	NASDAQ	RGEN	Tue, Sep 21, 2004	1.90	1.98	1.85	1.91
3385	NASDAQ	RGEN	Mon, Sep 20, 2004	1.80	1.95	1.76	1.94
3384	NASDAQ	RGEN	Fri, Sep 17, 2004	1.62	1.84	1.62	1.82
3383	NASDAQ	RGEN	Thu, Sep 16, 2004	1.69	1.74	1.64	1.70
3382	NASDAQ	RGEN	Wed, Sep 15, 2004	1.61	1.71	1.60	1.68
3381	NASDAQ	RGEN	Tue, Sep 14, 2004	1.72	1.72	1.63	1.64
3380	NASDAQ	RGEN	Mon, Sep 13, 2004	1.50	1.70	1.50	1.70
3379	NASDAQ	RGEN	Fri, Sep 10, 2004	1.55	1.57	1.50	1.54
3378	NASDAQ	RGEN	Thu, Sep 9, 2004	1.52	1.62	1.51	1.57
3377	NASDAQ	RGEN	Wed, Sep 8, 2004	1.72	1.74	1.55	1.58
3376	NASDAQ	RGEN	Tue, Sep 7, 2004	1.51	1.67	1.51	1.64
3375	NASDAQ	RGEN	Fri, Sep 3, 2004	1.50	1.68	1.50	1.61
3374	NASDAQ	RGEN	Thu, Sep 2, 2004	1.57	1.61	1.50	1.58
3373	NASDAQ	RGEN	Wed, Sep 1, 2004	1.60	1.71	1.52	1.55
3372	NASDAQ	RGEN	Tue, Aug 31, 2004	1.64	1.71	1.62	1.70
3371	NASDAQ	RGEN	Mon, Aug 30, 2004	1.82	1.82	1.65	1.70
3370	NASDAQ	RGEN	Fri, Aug 27, 2004	1.82	1.84	1.68	1.72
3369	NASDAQ	RGEN	Thu, Aug 26, 2004	1.94	1.94	1.76	1.76
3368	NASDAQ	RGEN	Wed, Aug 25, 2004	1.78	1.90	1.78	1.83
3367	NASDAQ	RGEN	Tue, Aug 24, 2004	1.97	1.97	1.73	1.79
3366	NASDAQ	RGEN	Mon, Aug 23, 2004	1.84	1.84	1.71	1.78
3365	NASDAQ	RGEN	Fri, Aug 20, 2004	1.60	1.67	1.60	1.67
3364	NASDAQ	RGEN	Thu, Aug 19, 2004	1.74	1.74	1.60	1.62
3363	NASDAQ	RGEN	Wed, Aug 18, 2004	1.56	1.67	1.55	1.63
3362	NASDAQ	RGEN	Tue, Aug 17, 2004	1.57	1.70	1.52	1.64
3361	NASDAQ	RGEN	Mon, Aug 16, 2004	1.51	1.63	1.51	1.56
3360	NASDAQ	RGEN	Fri, Aug 13, 2004	1.50	1.62	1.45	1.52
3359	NASDAQ	RGEN	Thu, Aug 12, 2004	1.34	1.55	1.31	1.48
3358	NASDAQ	RGEN	Wed, Aug 11, 2004	1.30	1.44	1.30	1.37
3357	NASDAQ	RGEN	Tue, Aug 10, 2004	1.35	1.63	1.33	1.40
3356	NASDAQ	RGEN	Mon, Aug 9, 2004	1.53	1.63	1.40	1.40
3355	NASDAQ	RGEN	Fri, Aug 6, 2004	1.49	1.63	1.45	1.56
3354	NASDAQ	RGEN	Thu, Aug 5, 2004	1.62	1.65	1.52	1.60
3353	NASDAQ	RGEN	Wed, Aug 4, 2004	1.65	1.67	1.62	1.62
3352	NASDAQ	RGEN	Tue, Aug 3, 2004	1.51	1.72	1.51	1.65
3351	NASDAQ	RGEN	Mon, Aug 2, 2004	1.50	1.75	1.48	1.63
3350	NASDAQ	RGEN	Fri, Jul 30, 2004	1.56	1.64	1.41	1.62
3349	NASDAQ	RGEN	Thu, Jul 29, 2004	1.45	1.58	1.28	1.56
3348	NASDAQ	RGEN	Wed, Jul 28, 2004	1.33	1.49	1.33	1.35
3347	NASDAQ	RGEN	Tue, Jul 27, 2004	1.48	1.62	1.30	1.42
3346	NASDAQ	RGEN	Mon, Jul 26, 2004	1.27	1.47	1.22	1.45
3345	NASDAQ	RGEN	Fri, Jul 23, 2004	1.34	1.35	1.25	1.32
3344	NASDAQ	RGEN	Thu, Jul 22, 2004	1.40	1.44	1.30	1.34
3343	NASDAQ	RGEN	Wed, Jul 21, 2004	1.40	1.48	1.39	1.42
3342	NASDAQ	RGEN	Tue, Jul 20, 2004	1.53	1.59	1.39	1.45
3341	NASDAQ	RGEN	Mon, Jul 19, 2004	1.70	1.79	1.51	1.53
3340	NASDAQ	RGEN	Fri, Jul 16, 2004	1.77	1.82	1.75	1.78
3339	NASDAQ	RGEN	Thu, Jul 15, 2004	1.85	1.85	1.75	1.76
3338	NASDAQ	RGEN	Wed, Jul 14, 2004	2.03	2.10	1.76	1.77
3337	NASDAQ	RGEN	Tue, Jul 13, 2004	2.35	2.40	2.20	2.20
3336	NASDAQ	RGEN	Mon, Jul 12, 2004	2.30	2.37	2.25	2.26
3335	NASDAQ	RGEN	Fri, Jul 9, 2004	2.48	2.49	2.30	2.36
3334	NASDAQ	RGEN	Thu, Jul 8, 2004	2.34	2.44	2.31	2.44
3333	NASDAQ	RGEN	Wed, Jul 7, 2004	2.32	2.40	2.32	2.36
3332	NASDAQ	RGEN	Tue, Jul 6, 2004	2.32	2.45	2.32	2.40
3331	NASDAQ	RGEN	Fri, Jul 2, 2004	2.45	2.45	2.36	2.37
3330	NASDAQ	RGEN	Thu, Jul 1, 2004	2.35	2.47	2.35	2.41
3329	NASDAQ	RGEN	Wed, Jun 30, 2004	2.45	2.46	2.35	2.46
3328	NASDAQ	RGEN	Tue, Jun 29, 2004	2.31	2.46	2.31	2.40
3327	NASDAQ	RGEN	Mon, Jun 28, 2004	2.35	2.44	2.33	2.34
3326	NASDAQ	RGEN	Fri, Jun 25, 2004	2.48	2.87	2.30	2.33
3325	NASDAQ	RGEN	Thu, Jun 24, 2004	2.36	2.40	2.32	2.33
3324	NASDAQ	RGEN	Wed, Jun 23, 2004	2.39	2.48	2.37	2.38
3323	NASDAQ	RGEN	Tue, Jun 22, 2004	2.43	2.50	2.36	2.40
3322	NASDAQ	RGEN	Mon, Jun 21, 2004	2.50	2.50	2.42	2.46
3321	NASDAQ	RGEN	Fri, Jun 18, 2004	2.43	2.57	2.39	2.55
3320	NASDAQ	RGEN	Thu, Jun 17, 2004	2.53	2.60	2.43	2.55
3319	NASDAQ	RGEN	Wed, Jun 16, 2004	2.65	2.69	2.50	2.53
3318	NASDAQ	RGEN	Tue, Jun 15, 2004	2.42	2.58	2.42	2.55
3317	NASDAQ	RGEN	Mon, Jun 14, 2004	2.44	2.59	2.42	2.50
3316	NASDAQ	RGEN	Thu, Jun 10, 2004	2.62	2.80	2.50	2.52
3315	NASDAQ	RGEN	Wed, Jun 9, 2004	2.92	2.92	2.72	2.74
3314	NASDAQ	RGEN	Tue, Jun 8, 2004	2.77	2.91	2.77	2.87
3313	NASDAQ	RGEN	Mon, Jun 7, 2004	2.84	2.84	2.62	2.80
3312	NASDAQ	RGEN	Fri, Jun 4, 2004	2.60	2.74	2.60	2.68
3311	NASDAQ	RGEN	Thu, Jun 3, 2004	2.71	2.73	2.60	2.66
3310	NASDAQ	RGEN	Wed, Jun 2, 2004	2.65	2.71	2.57	2.71
3309	NASDAQ	RGEN	Tue, Jun 1, 2004	2.44	2.57	2.44	2.57
3308	NASDAQ	RGEN	Fri, May 28, 2004	2.51	2.56	2.43	2.50
3307	NASDAQ	RGEN	Thu, May 27, 2004	2.63	2.63	2.48	2.54
3306	NASDAQ	RGEN	Wed, May 26, 2004	2.54	2.60	2.44	2.50
3305	NASDAQ	RGEN	Tue, May 25, 2004	2.40	2.54	2.35	2.54
3304	NASDAQ	RGEN	Mon, May 24, 2004	2.58	2.58	2.32	2.41
3303	NASDAQ	RGEN	Fri, May 21, 2004	2.41	2.51	2.30	2.51
3302	NASDAQ	RGEN	Thu, May 20, 2004	2.99	3.00	2.30	2.42
3301	NASDAQ	RGEN	Wed, May 19, 2004	2.74	2.77	2.58	2.61
3300	NASDAQ	RGEN	Tue, May 18, 2004	2.83	2.83	2.61	2.61
3299	NASDAQ	RGEN	Mon, May 17, 2004	2.69	2.74	2.60	2.63
3298	NASDAQ	RGEN	Fri, May 14, 2004	2.77	2.90	2.73	2.75
3297	NASDAQ	RGEN	Thu, May 13, 2004	3.09	3.10	2.81	2.82
3296	NASDAQ	RGEN	Wed, May 12, 2004	2.85	2.91	2.70	2.90
3295	NASDAQ	RGEN	Tue, May 11, 2004	2.91	3.02	2.85	2.89
3294	NASDAQ	RGEN	Mon, May 10, 2004	3.02	3.10	2.85	2.88
3293	NASDAQ	RGEN	Fri, May 7, 2004	3.00	3.19	3.00	3.07
3292	NASDAQ	RGEN	Thu, May 6, 2004	3.14	3.30	3.00	3.15
3291	NASDAQ	RGEN	Wed, May 5, 2004	3.05	3.49	3.00	3.31
3290	NASDAQ	RGEN	Tue, May 4, 2004	2.94	2.98	2.85	2.90
3289	NASDAQ	RGEN	Mon, May 3, 2004	2.90	3.00	2.85	2.90
3288	NASDAQ	RGEN	Fri, Apr 30, 2004	3.06	3.08	2.90	3.05
3287	NASDAQ	RGEN	Thu, Apr 29, 2004	3.14	3.40	3.00	3.02
3286	NASDAQ	RGEN	Wed, Apr 28, 2004	3.21	3.29	3.07	3.07
3285	NASDAQ	RGEN	Tue, Apr 27, 2004	3.32	3.40	3.11	3.40
3284	NASDAQ	RGEN	Mon, Apr 26, 2004	3.10	3.40	3.05	3.31
3283	NASDAQ	RGEN	Fri, Apr 23, 2004	3.09	3.16	3.04	3.15
3282	NASDAQ	RGEN	Thu, Apr 22, 2004	3.05	3.17	2.95	3.06
3281	NASDAQ	RGEN	Wed, Apr 21, 2004	3.00	3.05	2.93	3.01
3280	NASDAQ	RGEN	Tue, Apr 20, 2004	3.17	3.19	2.95	2.95
3279	NASDAQ	RGEN	Mon, Apr 19, 2004	2.92	3.14	2.92	3.14
3278	NASDAQ	RGEN	Fri, Apr 16, 2004	2.97	3.01	2.90	2.99
3277	NASDAQ	RGEN	Thu, Apr 15, 2004	3.07	3.08	2.91	2.93
3276	NASDAQ	RGEN	Wed, Apr 14, 2004	2.92	3.12	2.92	3.00
3275	NASDAQ	RGEN	Tue, Apr 13, 2004	3.29	3.29	3.02	3.05
3274	NASDAQ	RGEN	Mon, Apr 12, 2004	3.30	3.50	3.16	3.20
3273	NASDAQ	RGEN	Thu, Apr 8, 2004	3.38	3.52	3.28	3.40
3272	NASDAQ	RGEN	Wed, Apr 7, 2004	3.20	3.46	3.20	3.44
3271	NASDAQ	RGEN	Tue, Apr 6, 2004	3.36	3.44	3.25	3.34
3270	NASDAQ	RGEN	Mon, Apr 5, 2004	3.05	3.40	3.05	3.35
3269	NASDAQ	RGEN	Fri, Apr 2, 2004	2.84	3.13	2.84	3.12
3268	NASDAQ	RGEN	Thu, Apr 1, 2004	2.95	3.06	2.90	3.05
3267	NASDAQ	RGEN	Wed, Mar 31, 2004	3.08	3.13	2.99	3.03
3266	NASDAQ	RGEN	Tue, Mar 30, 2004	3.07	3.13	2.95	3.01
3265	NASDAQ	RGEN	Mon, Mar 29, 2004	2.78	3.10	2.78	3.03
3264	NASDAQ	RGEN	Fri, Mar 26, 2004	2.86	2.97	2.82	2.85
3263	NASDAQ	RGEN	Thu, Mar 25, 2004	2.74	2.98	2.70	2.98
3262	NASDAQ	RGEN	Wed, Mar 24, 2004	2.76	2.85	2.69	2.74
3261	NASDAQ	RGEN	Tue, Mar 23, 2004	2.75	2.87	2.75	2.78
3260	NASDAQ	RGEN	Mon, Mar 22, 2004	2.80	2.87	2.71	2.81
3259	NASDAQ	RGEN	Fri, Mar 19, 2004	2.97	3.00	2.85	2.86
3258	NASDAQ	RGEN	Thu, Mar 18, 2004	2.87	2.98	2.83	2.90
3257	NASDAQ	RGEN	Wed, Mar 17, 2004	2.86	2.98	2.83	2.92
3256	NASDAQ	RGEN	Tue, Mar 16, 2004	2.97	3.12	2.76	2.94
3255	NASDAQ	RGEN	Mon, Mar 15, 2004	3.19	3.19	2.96	2.99
3254	NASDAQ	RGEN	Fri, Mar 12, 2004	3.20	3.20	3.05	3.18
3253	NASDAQ	RGEN	Thu, Mar 11, 2004	3.11	3.29	3.08	3.08
3252	NASDAQ	RGEN	Wed, Mar 10, 2004	3.29	3.32	3.07	3.10
3251	NASDAQ	RGEN	Tue, Mar 9, 2004	3.17	3.38	3.11	3.28
3250	NASDAQ	RGEN	Mon, Mar 8, 2004	2.80	3.08	2.80	3.04
3249	NASDAQ	RGEN	Fri, Mar 5, 2004	2.94	2.94	2.85	2.85
3248	NASDAQ	RGEN	Thu, Mar 4, 2004	2.78	2.95	2.76	2.94
3247	NASDAQ	RGEN	Wed, Mar 3, 2004	2.70	2.86	2.69	2.78
3246	NASDAQ	RGEN	Tue, Mar 2, 2004	2.81	2.89	2.74	2.74
3245	NASDAQ	RGEN	Mon, Mar 1, 2004	2.90	2.94	2.81	2.83
3244	NASDAQ	RGEN	Fri, Feb 27, 2004	2.85	2.90	2.85	2.88
3243	NASDAQ	RGEN	Thu, Feb 26, 2004	2.85	2.94	2.85	2.88
3242	NASDAQ	RGEN	Wed, Feb 25, 2004	2.86	2.95	2.86	2.90
3241	NASDAQ	RGEN	Tue, Feb 24, 2004	2.85	2.95	2.85	2.86
3240	NASDAQ	RGEN	Mon, Feb 23, 2004	3.03	3.10	2.85	2.87
3239	NASDAQ	RGEN	Fri, Feb 20, 2004	3.05	3.13	3.00	3.01
3238	NASDAQ	RGEN	Thu, Feb 19, 2004	3.15	3.20	3.00	3.00
3237	NASDAQ	RGEN	Wed, Feb 18, 2004	3.15	3.31	2.91	3.05
3236	NASDAQ	RGEN	Tue, Feb 17, 2004	3.00	3.05	2.85	2.95
3235	NASDAQ	RGEN	Fri, Feb 13, 2004	3.06	3.11	2.91	2.96
3234	NASDAQ	RGEN	Thu, Feb 12, 2004	3.02	3.12	3.01	3.05
3233	NASDAQ	RGEN	Wed, Feb 11, 2004	3.12	3.26	3.08	3.22
3232	NASDAQ	RGEN	Tue, Feb 10, 2004	3.05	3.14	2.99	3.09
3231	NASDAQ	RGEN	Mon, Feb 9, 2004	3.10	3.15	3.02	3.03
3230	NASDAQ	RGEN	Fri, Feb 6, 2004	3.22	3.25	3.02	3.10
3229	NASDAQ	RGEN	Thu, Feb 5, 2004	3.21	3.25	3.15	3.22
3228	NASDAQ	RGEN	Wed, Feb 4, 2004	3.55	3.55	3.10	3.20
3227	NASDAQ	RGEN	Tue, Feb 3, 2004	3.50	3.95	3.35	3.55
3226	NASDAQ	RGEN	Mon, Feb 2, 2004	3.25	3.56	3.22	3.50
3225	NASDAQ	RGEN	Fri, Jan 30, 2004	2.97	3.33	2.90	3.33
3224	NASDAQ	RGEN	Thu, Jan 29, 2004	3.02	3.20	2.85	3.03
3223	NASDAQ	RGEN	Wed, Jan 28, 2004	3.17	3.25	3.00	3.14
3222	NASDAQ	RGEN	Tue, Jan 27, 2004	3.17	3.25	3.12	3.22
3221	NASDAQ	RGEN	Mon, Jan 26, 2004	3.19	3.19	3.08	3.18
3220	NASDAQ	RGEN	Fri, Jan 23, 2004	3.18	3.19	2.95	3.13
3219	NASDAQ	RGEN	Thu, Jan 22, 2004	3.17	3.35	3.03	3.15
3218	NASDAQ	RGEN	Wed, Jan 21, 2004	2.58	3.15	2.57	3.14
3217	NASDAQ	RGEN	Tue, Jan 20, 2004	2.53	2.53	2.49	2.53
3216	NASDAQ	RGEN	Fri, Jan 16, 2004	2.52	2.54	2.48	2.53
3215	NASDAQ	RGEN	Thu, Jan 15, 2004	2.50	2.53	2.46	2.48
3214	NASDAQ	RGEN	Wed, Jan 14, 2004	2.60	2.62	2.48	2.53
3213	NASDAQ	RGEN	Tue, Jan 13, 2004	2.45	2.60	2.42	2.59
3212	NASDAQ	RGEN	Mon, Jan 12, 2004	2.43	2.48	2.37	2.43
3211	NASDAQ	RGEN	Fri, Jan 9, 2004	2.45	2.48	2.38	2.45
3210	NASDAQ	RGEN	Thu, Jan 8, 2004	2.52	2.54	2.45	2.47
3209	NASDAQ	RGEN	Wed, Jan 7, 2004	2.57	2.58	2.45	2.50
3208	NASDAQ	RGEN	Tue, Jan 6, 2004	2.45	2.62	2.41	2.58
3207	NASDAQ	RGEN	Mon, Jan 5, 2004	2.36	2.58	2.15	2.39
3206	NASDAQ	RGEN	Fri, Jan 2, 2004	4.58	4.58	4.11	4.16
3205	NASDAQ	RGEN	Wed, Dec 31, 2003	4.34	4.58	4.18	4.37
3204	NASDAQ	RGEN	Tue, Dec 30, 2003	4.28	4.56	4.00	4.20
3203	NASDAQ	RGEN	Mon, Dec 29, 2003	4.10	4.10	3.98	4.05
3202	NASDAQ	RGEN	Fri, Dec 26, 2003	4.00	4.09	3.99	4.06
3201	NASDAQ	RGEN	Wed, Dec 24, 2003	4.04	4.18	3.97	4.00
3200	NASDAQ	RGEN	Tue, Dec 23, 2003	4.50	4.50	4.09	4.14
3199	NASDAQ	RGEN	Mon, Dec 22, 2003	4.21	4.50	4.11	4.44
3198	NASDAQ	RGEN	Fri, Dec 19, 2003	4.24	4.39	4.14	4.37
3197	NASDAQ	RGEN	Thu, Dec 18, 2003	4.15	4.25	4.02	4.20
3196	NASDAQ	RGEN	Wed, Dec 17, 2003	4.10	4.20	3.96	4.08
3195	NASDAQ	RGEN	Tue, Dec 16, 2003	4.35	4.50	3.84	4.05
3194	NASDAQ	RGEN	Mon, Dec 15, 2003	4.88	4.92	4.43	4.45
3193	NASDAQ	RGEN	Fri, Dec 12, 2003	4.80	4.86	4.58	4.78
3192	NASDAQ	RGEN	Thu, Dec 11, 2003	4.65	4.80	4.65	4.74
3191	NASDAQ	RGEN	Wed, Dec 10, 2003	4.80	4.89	4.65	4.70
3190	NASDAQ	RGEN	Tue, Dec 9, 2003	4.97	5.07	4.70	4.70
3189	NASDAQ	RGEN	Mon, Dec 8, 2003	5.06	5.11	4.90	5.00
3188	NASDAQ	RGEN	Fri, Dec 5, 2003	5.01	5.29	4.90	5.05
3187	NASDAQ	RGEN	Thu, Dec 4, 2003	5.14	5.20	4.97	5.00
3186	NASDAQ	RGEN	Wed, Dec 3, 2003	5.32	5.40	4.74	4.97
3185	NASDAQ	RGEN	Tue, Dec 2, 2003	4.90	5.27	4.84	5.15
3184	NASDAQ	RGEN	Mon, Dec 1, 2003	4.85	4.89	4.71	4.85
3183	NASDAQ	RGEN	Fri, Nov 28, 2003	4.80	4.88	4.77	4.83
3182	NASDAQ	RGEN	Wed, Nov 26, 2003	4.80	4.89	4.55	4.80
3181	NASDAQ	RGEN	Tue, Nov 25, 2003	4.98	4.98	4.79	4.80
3180	NASDAQ	RGEN	Mon, Nov 24, 2003	4.75	4.95	4.75	4.85
3179	NASDAQ	RGEN	Fri, Nov 21, 2003	4.85	4.92	4.75	4.75
3178	NASDAQ	RGEN	Thu, Nov 20, 2003	4.91	4.98	4.80	4.86
3177	NASDAQ	RGEN	Wed, Nov 19, 2003	4.92	5.02	4.80	4.92
3176	NASDAQ	RGEN	Tue, Nov 18, 2003	4.96	5.11	4.80	4.91
3175	NASDAQ	RGEN	Mon, Nov 17, 2003	4.99	4.99	4.67	4.91
3174	NASDAQ	RGEN	Fri, Nov 14, 2003	4.76	5.00	4.70	4.83
3173	NASDAQ	RGEN	Thu, Nov 13, 2003	4.65	4.94	4.60	4.77
3172	NASDAQ	RGEN	Wed, Nov 12, 2003	4.65	4.68	4.33	4.55
3171	NASDAQ	RGEN	Tue, Nov 11, 2003	4.91	4.99	4.53	4.61
3170	NASDAQ	RGEN	Mon, Nov 10, 2003	4.95	5.03	4.83	4.99
3169	NASDAQ	RGEN	Fri, Nov 7, 2003	5.09	5.16	4.85	4.95
3168	NASDAQ	RGEN	Thu, Nov 6, 2003	4.52	5.08	4.50	5.06
3167	NASDAQ	RGEN	Wed, Nov 5, 2003	4.80	4.85	4.45	4.50
3166	NASDAQ	RGEN	Tue, Nov 4, 2003	4.93	4.98	4.80	4.82
3165	NASDAQ	RGEN	Mon, Nov 3, 2003	5.01	5.17	4.94	4.97
3164	NASDAQ	RGEN	Fri, Oct 31, 2003	5.24	5.35	5.05	5.09
3163	NASDAQ	RGEN	Thu, Oct 30, 2003	5.09	5.32	5.00	5.20
3162	NASDAQ	RGEN	Wed, Oct 29, 2003	5.04	5.04	4.90	5.01
3161	NASDAQ	RGEN	Tue, Oct 28, 2003	4.99	5.14	4.95	4.96
3160	NASDAQ	RGEN	Mon, Oct 27, 2003	5.00	5.24	4.95	5.03
3159	NASDAQ	RGEN	Fri, Oct 24, 2003	5.01	5.38	4.93	5.12
3158	NASDAQ	RGEN	Thu, Oct 23, 2003	5.15	5.17	4.90	4.96
3157	NASDAQ	RGEN	Wed, Oct 22, 2003	5.14	5.21	5.00	5.17
3156	NASDAQ	RGEN	Tue, Oct 21, 2003	5.27	5.28	5.10	5.14
3155	NASDAQ	RGEN	Mon, Oct 20, 2003	5.50	5.62	5.25	5.26
3154	NASDAQ	RGEN	Fri, Oct 17, 2003	5.86	5.90	5.46	5.52
3153	NASDAQ	RGEN	Thu, Oct 16, 2003	5.90	6.01	5.81	5.89
3152	NASDAQ	RGEN	Wed, Oct 15, 2003	6.05	6.09	5.90	5.91
3151	NASDAQ	RGEN	Tue, Oct 14, 2003	6.03	6.05	5.95	6.03
3150	NASDAQ	RGEN	Mon, Oct 13, 2003	5.96	6.10	5.85	5.99
3149	NASDAQ	RGEN	Fri, Oct 10, 2003	5.97	5.98	5.75	5.94
3148	NASDAQ	RGEN	Thu, Oct 9, 2003	5.86	6.00	5.80	5.95
3147	NASDAQ	RGEN	Wed, Oct 8, 2003	6.03	6.08	5.83	5.86
3146	NASDAQ	RGEN	Tue, Oct 7, 2003	5.73	6.06	5.73	5.96
3145	NASDAQ	RGEN	Mon, Oct 6, 2003	5.77	5.80	5.62	5.75
3144	NASDAQ	RGEN	Fri, Oct 3, 2003	5.85	5.94	5.55	5.60
3143	NASDAQ	RGEN	Thu, Oct 2, 2003	5.57	5.85	5.41	5.78
3142	NASDAQ	RGEN	Wed, Oct 1, 2003	5.40	5.55	5.10	5.50
3141	NASDAQ	RGEN	Tue, Sep 30, 2003	5.58	5.61	5.24	5.39
3140	NASDAQ	RGEN	Mon, Sep 29, 2003	5.31	5.60	5.05	5.57
3139	NASDAQ	RGEN	Fri, Sep 26, 2003	5.64	5.69	5.35	5.46
3138	NASDAQ	RGEN	Thu, Sep 25, 2003	6.21	6.21	5.52	5.61
3137	NASDAQ	RGEN	Wed, Sep 24, 2003	6.63	6.63	6.02	6.10
3136	NASDAQ	RGEN	Tue, Sep 23, 2003	6.30	6.60	6.17	6.50
3135	NASDAQ	RGEN	Mon, Sep 22, 2003	6.55	6.63	6.19	6.25
3134	NASDAQ	RGEN	Fri, Sep 19, 2003	6.65	6.81	6.50	6.52
3133	NASDAQ	RGEN	Thu, Sep 18, 2003	6.78	6.92	6.54	6.64
3132	NASDAQ	RGEN	Wed, Sep 17, 2003	6.47	6.75	6.45	6.66
3131	NASDAQ	RGEN	Tue, Sep 16, 2003	8.07	8.29	8.00	8.26
3130	NASDAQ	RGEN	Mon, Sep 15, 2003	7.90	8.09	7.80	7.98
3129	NASDAQ	RGEN	Fri, Sep 12, 2003	7.85	7.90	7.60	7.90
3128	NASDAQ	RGEN	Thu, Sep 11, 2003	7.71	7.79	7.60	7.79
3127	NASDAQ	RGEN	Wed, Sep 10, 2003	7.96	7.96	7.45	7.56
3126	NASDAQ	RGEN	Tue, Sep 9, 2003	8.10	8.20	7.84	7.84
3125	NASDAQ	RGEN	Mon, Sep 8, 2003	8.35	8.45	8.10	8.14
3124	NASDAQ	RGEN	Fri, Sep 5, 2003	8.06	8.39	7.97	8.20
3123	NASDAQ	RGEN	Thu, Sep 4, 2003	8.42	8.47	8.02	8.17
3122	NASDAQ	RGEN	Wed, Sep 3, 2003	7.99	8.35	7.55	8.01
3121	NASDAQ	RGEN	Tue, Sep 2, 2003	7.47	7.84	7.20	7.82
3120	NASDAQ	RGEN	Fri, Aug 29, 2003	7.53	7.53	7.12	7.47
3119	NASDAQ	RGEN	Thu, Aug 28, 2003	7.31	7.41	7.22	7.34
3118	NASDAQ	RGEN	Wed, Aug 27, 2003	7.10	7.30	6.95	7.28
3117	NASDAQ	RGEN	Tue, Aug 26, 2003	7.05	7.10	6.91	7.01
3116	NASDAQ	RGEN	Mon, Aug 25, 2003	7.28	7.29	6.96	7.09
3115	NASDAQ	RGEN	Fri, Aug 22, 2003	6.82	6.95	6.70	6.88
3114	NASDAQ	RGEN	Thu, Aug 21, 2003	6.70	6.90	6.67	6.90
3113	NASDAQ	RGEN	Wed, Aug 20, 2003	6.70	6.90	6.65	6.65
3112	NASDAQ	RGEN	Tue, Aug 19, 2003	6.93	6.95	6.69	6.84
3111	NASDAQ	RGEN	Mon, Aug 18, 2003	6.89	6.97	6.75	6.87
3110	NASDAQ	RGEN	Fri, Aug 15, 2003	6.78	6.93	6.68	6.80
3109	NASDAQ	RGEN	Thu, Aug 14, 2003	6.85	6.95	6.66	6.73
3108	NASDAQ	RGEN	Wed, Aug 13, 2003	6.86	6.94	6.76	6.89
3107	NASDAQ	RGEN	Tue, Aug 12, 2003	6.89	6.93	6.71	6.93
3106	NASDAQ	RGEN	Mon, Aug 11, 2003	6.60	6.87	6.50	6.85
3105	NASDAQ	RGEN	Fri, Aug 8, 2003	6.80	6.84	6.45	6.75
3104	NASDAQ	RGEN	Thu, Aug 7, 2003	6.13	6.80	6.09	6.79
3103	NASDAQ	RGEN	Wed, Aug 6, 2003	6.80	6.80	6.23	6.40
3102	NASDAQ	RGEN	Tue, Aug 5, 2003	7.08	7.12	6.56	6.60
3101	NASDAQ	RGEN	Mon, Aug 4, 2003	7.00	7.32	6.75	7.03
3100	NASDAQ	RGEN	Fri, Aug 1, 2003	7.49	7.49	7.00	7.06
3099	NASDAQ	RGEN	Thu, Jul 31, 2003	7.30	7.70	7.22	7.44
3098	NASDAQ	RGEN	Wed, Jul 30, 2003	7.35	7.70	7.14	7.23
3097	NASDAQ	RGEN	Tue, Jul 29, 2003	7.10	7.50	6.95	7.43
3096	NASDAQ	RGEN	Mon, Jul 28, 2003	6.84	7.30	6.80	7.10
3095	NASDAQ	RGEN	Fri, Jul 25, 2003	6.32	6.86	6.32	6.81
3094	NASDAQ	RGEN	Thu, Jul 24, 2003	6.85	6.86	6.40	6.53
3093	NASDAQ	RGEN	Wed, Jul 23, 2003	6.87	6.90	6.44	6.81
3092	NASDAQ	RGEN	Tue, Jul 22, 2003	6.70	6.88	6.60	6.86
3091	NASDAQ	RGEN	Mon, Jul 21, 2003	6.53	6.78	6.46	6.66
3090	NASDAQ	RGEN	Fri, Jul 18, 2003	6.59	6.85	6.27	6.66
3089	NASDAQ	RGEN	Thu, Jul 17, 2003	6.71	7.46	6.46	6.50
3088	NASDAQ	RGEN	Wed, Jul 16, 2003	6.28	7.00	6.08	6.96
3087	NASDAQ	RGEN	Tue, Jul 15, 2003	6.35	6.35	5.95	6.32
3086	NASDAQ	RGEN	Mon, Jul 14, 2003	6.29	6.39	6.10	6.24
3085	NASDAQ	RGEN	Fri, Jul 11, 2003	6.24	6.29	6.03	6.25
3084	NASDAQ	RGEN	Thu, Jul 10, 2003	6.05	6.42	5.97	6.15
3083	NASDAQ	RGEN	Wed, Jul 9, 2003	5.50	6.26	5.36	6.20
3082	NASDAQ	RGEN	Tue, Jul 8, 2003	5.68	5.69	5.31	5.45
3081	NASDAQ	RGEN	Mon, Jul 7, 2003	5.10	5.67	4.90	5.52
3080	NASDAQ	RGEN	Thu, Jul 3, 2003	4.63	5.07	4.63	4.95
3079	NASDAQ	RGEN	Wed, Jul 2, 2003	4.90	4.95	4.56	4.64
3078	NASDAQ	RGEN	Tue, Jul 1, 2003	5.09	5.10	4.67	4.84
3077	NASDAQ	RGEN	Mon, Jun 30, 2003	5.08	5.20	4.75	5.09
3076	NASDAQ	RGEN	Fri, Jun 27, 2003	5.10	5.17	4.75	5.03
3075	NASDAQ	RGEN	Thu, Jun 26, 2003	5.31	5.31	5.07	5.09
3074	NASDAQ	RGEN	Wed, Jun 25, 2003	5.25	5.39	5.11	5.31
3073	NASDAQ	RGEN	Tue, Jun 24, 2003	4.90	5.34	4.90	5.26
3072	NASDAQ	RGEN	Mon, Jun 23, 2003	5.75	5.85	4.92	5.23
3071	NASDAQ	RGEN	Fri, Jun 20, 2003	5.80	5.90	5.70	5.90
3070	NASDAQ	RGEN	Thu, Jun 19, 2003	6.35	6.42	5.82	5.93
3069	NASDAQ	RGEN	Wed, Jun 18, 2003	6.43	6.49	6.25	6.30
3068	NASDAQ	RGEN	Tue, Jun 17, 2003	6.45	6.45	6.25	6.26
3067	NASDAQ	RGEN	Mon, Jun 16, 2003	6.26	6.49	6.25	6.44
3066	NASDAQ	RGEN	Fri, Jun 13, 2003	6.59	6.70	6.20	6.43
3065	NASDAQ	RGEN	Thu, Jun 12, 2003	6.05	6.51	6.05	6.50
3064	NASDAQ	RGEN	Wed, Jun 11, 2003	6.00	6.19	5.81	6.10
3063	NASDAQ	RGEN	Tue, Jun 10, 2003	5.85	6.03	5.75	5.92
3062	NASDAQ	RGEN	Mon, Jun 9, 2003	6.00	6.11	5.51	5.80
3061	NASDAQ	RGEN	Fri, Jun 6, 2003	6.05	6.50	5.65	6.01
3060	NASDAQ	RGEN	Thu, Jun 5, 2003	6.49	6.50	6.00	6.11
3059	NASDAQ	RGEN	Wed, Jun 4, 2003	6.00	6.20	6.00	6.12
3058	NASDAQ	RGEN	Tue, Jun 3, 2003	6.22	6.29	5.90	6.06
3057	NASDAQ	RGEN	Mon, Jun 2, 2003	6.47	6.80	5.98	6.26
3056	NASDAQ	RGEN	Fri, May 30, 2003	6.69	6.80	6.25	6.42
3055	NASDAQ	RGEN	Thu, May 29, 2003	6.70	6.70	6.31	6.65
3054	NASDAQ	RGEN	Wed, May 28, 2003	6.42	6.96	6.40	6.64
3053	NASDAQ	RGEN	Tue, May 27, 2003	6.24	6.40	6.10	6.40
3052	NASDAQ	RGEN	Fri, May 23, 2003	6.08	6.42	6.00	6.34
3051	NASDAQ	RGEN	Thu, May 22, 2003	5.60	6.44	5.46	5.88
3050	NASDAQ	RGEN	Wed, May 21, 2003	5.60	5.70	5.41	5.51
3049	NASDAQ	RGEN	Tue, May 20, 2003	5.90	5.95	5.50	5.61
3048	NASDAQ	RGEN	Mon, May 19, 2003	5.48	5.83	5.47	5.75
3047	NASDAQ	RGEN	Fri, May 16, 2003	5.65	6.05	5.50	5.53
3046	NASDAQ	RGEN	Thu, May 15, 2003	6.02	6.09	5.71	5.75
3045	NASDAQ	RGEN	Wed, May 14, 2003	5.84	6.05	5.75	5.97
3044	NASDAQ	RGEN	Tue, May 13, 2003	6.01	6.12	5.60	5.84
3043	NASDAQ	RGEN	Mon, May 12, 2003	5.89	6.04	5.78	6.00
3042	NASDAQ	RGEN	Fri, May 9, 2003	5.26	5.95	5.16	5.89
3041	NASDAQ	RGEN	Thu, May 8, 2003	5.50	5.66	5.35	5.38
3040	NASDAQ	RGEN	Wed, May 7, 2003	5.75	5.91	5.30	5.55
3039	NASDAQ	RGEN	Tue, May 6, 2003	5.83	5.94	5.72	5.91
3038	NASDAQ	RGEN	Mon, May 5, 2003	6.16	6.24	5.78	5.97
3037	NASDAQ	RGEN	Fri, May 2, 2003	6.09	6.50	5.77	6.22
3036	NASDAQ	RGEN	Thu, May 1, 2003	6.11	6.29	6.01	6.29
3035	NASDAQ	RGEN	Wed, Apr 30, 2003	5.82	6.25	5.82	6.25
3034	NASDAQ	RGEN	Tue, Apr 29, 2003	6.00	6.09	5.82	5.84
3033	NASDAQ	RGEN	Mon, Apr 28, 2003	5.68	6.08	5.68	6.00
3032	NASDAQ	RGEN	Fri, Apr 25, 2003	6.02	6.05	5.60	5.68
3031	NASDAQ	RGEN	Thu, Apr 24, 2003	5.50	6.12	5.30	6.04
3030	NASDAQ	RGEN	Wed, Apr 23, 2003	5.53	5.84	5.31	5.51
3029	NASDAQ	RGEN	Tue, Apr 22, 2003	5.83	5.84	5.31	5.52
3028	NASDAQ	RGEN	Mon, Apr 21, 2003	5.50	5.70	5.40	5.59
3027	NASDAQ	RGEN	Thu, Apr 17, 2003	5.11	5.50	5.05	5.47
3026	NASDAQ	RGEN	Wed, Apr 16, 2003	5.00	5.25	5.00	5.20
3025	NASDAQ	RGEN	Tue, Apr 15, 2003	4.90	5.35	4.89	5.25
3024	NASDAQ	RGEN	Mon, Apr 14, 2003	4.52	4.90	4.52	4.80
3023	NASDAQ	RGEN	Fri, Apr 11, 2003	4.45	4.54	4.45	4.53
3022	NASDAQ	RGEN	Thu, Apr 10, 2003	4.62	4.62	4.42	4.53
3021	NASDAQ	RGEN	Wed, Apr 9, 2003	4.60	4.68	4.45	4.51
3020	NASDAQ	RGEN	Tue, Apr 8, 2003	4.38	4.59	4.38	4.50
3019	NASDAQ	RGEN	Mon, Apr 7, 2003	4.35	4.60	4.23	4.50
3018	NASDAQ	RGEN	Fri, Apr 4, 2003	4.40	4.55	3.91	4.39
3017	NASDAQ	RGEN	Thu, Apr 3, 2003	4.61	4.81	4.31	4.55
3016	NASDAQ	RGEN	Wed, Apr 2, 2003	4.84	4.90	4.60	4.79
3015	NASDAQ	RGEN	Tue, Apr 1, 2003	4.74	5.00	4.54	4.75
3014	NASDAQ	RGEN	Mon, Mar 31, 2003	4.59	5.00	4.47	4.67
3013	NASDAQ	RGEN	Fri, Mar 28, 2003	4.18	4.72	4.04	4.59
3012	NASDAQ	RGEN	Thu, Mar 27, 2003	4.07	4.24	3.96	4.15
3011	NASDAQ	RGEN	Wed, Mar 26, 2003	3.95	4.12	3.77	4.00
3010	NASDAQ	RGEN	Tue, Mar 25, 2003	3.62	3.95	3.62	3.94
3009	NASDAQ	RGEN	Mon, Mar 24, 2003	3.70	3.75	3.62	3.70
3008	NASDAQ	RGEN	Fri, Mar 21, 2003	3.63	3.68	3.53	3.65
3007	NASDAQ	RGEN	Thu, Mar 20, 2003	3.57	3.62	3.46	3.62
3006	NASDAQ	RGEN	Wed, Mar 19, 2003	3.52	3.60	3.45	3.51
3005	NASDAQ	RGEN	Tue, Mar 18, 2003	3.50	3.60	3.38	3.53
3004	NASDAQ	RGEN	Mon, Mar 17, 2003	3.45	3.45	3.38	3.38
3003	NASDAQ	RGEN	Fri, Mar 14, 2003	3.49	3.49	3.35	3.45
3002	NASDAQ	RGEN	Thu, Mar 13, 2003	3.47	3.50	3.42	3.46
3001	NASDAQ	RGEN	Wed, Mar 12, 2003	3.49	3.49	3.37	3.47
3000	NASDAQ	RGEN	Tue, Mar 11, 2003	3.59	3.59	3.40	3.49
2999	NASDAQ	RGEN	Mon, Mar 10, 2003	3.50	3.59	3.46	3.58
2998	NASDAQ	RGEN	Fri, Mar 7, 2003	3.55	3.61	3.48	3.50
2997	NASDAQ	RGEN	Thu, Mar 6, 2003	3.50	3.61	3.45	3.57
2996	NASDAQ	RGEN	Wed, Mar 5, 2003	3.56	3.68	3.51	3.56
2995	NASDAQ	RGEN	Tue, Mar 4, 2003	3.33	3.75	3.33	3.48
2994	NASDAQ	RGEN	Mon, Mar 3, 2003	3.35	3.47	3.10	3.47
2993	NASDAQ	RGEN	Fri, Feb 28, 2003	3.28	3.47	3.28	3.47
2992	NASDAQ	RGEN	Thu, Feb 27, 2003	3.18	3.45	3.18	3.45
2991	NASDAQ	RGEN	Wed, Feb 26, 2003	3.20	3.29	3.05	3.29
2990	NASDAQ	RGEN	Tue, Feb 25, 2003	3.21	3.30	3.21	3.21
2989	NASDAQ	RGEN	Mon, Feb 24, 2003	3.30	3.34	3.20	3.29
2988	NASDAQ	RGEN	Fri, Feb 21, 2003	3.13	3.30	3.10	3.30
2987	NASDAQ	RGEN	Thu, Feb 20, 2003	3.10	3.24	3.03	3.24
2986	NASDAQ	RGEN	Wed, Feb 19, 2003	3.09	3.10	3.02	3.10
2985	NASDAQ	RGEN	Tue, Feb 18, 2003	3.20	3.25	2.92	3.25
2984	NASDAQ	RGEN	Fri, Feb 14, 2003	3.12	3.20	2.93	3.20
2983	NASDAQ	RGEN	Thu, Feb 13, 2003	3.24	3.25	3.06	3.07
2982	NASDAQ	RGEN	Wed, Feb 12, 2003	3.14	3.15	2.97	3.04
2981	NASDAQ	RGEN	Tue, Feb 11, 2003	2.97	3.24	2.97	3.07
2980	NASDAQ	RGEN	Mon, Feb 10, 2003	2.89	3.05	2.89	2.90
2979	NASDAQ	RGEN	Fri, Feb 7, 2003	2.92	2.92	2.89	2.89
2978	NASDAQ	RGEN	Thu, Feb 6, 2003	2.93	3.00	2.88	2.92
2977	NASDAQ	RGEN	Wed, Feb 5, 2003	3.00	3.05	2.92	2.97
2976	NASDAQ	RGEN	Tue, Feb 4, 2003	3.15	3.16	2.87	2.90
2975	NASDAQ	RGEN	Mon, Feb 3, 2003	3.03	3.13	3.00	3.09
2974	NASDAQ	RGEN	Fri, Jan 31, 2003	2.90	3.05	2.87	3.00
2973	NASDAQ	RGEN	Thu, Jan 30, 2003	2.87	2.95	2.87	2.90
2972	NASDAQ	RGEN	Wed, Jan 29, 2003	2.91	2.97	2.84	2.87
2971	NASDAQ	RGEN	Tue, Jan 28, 2003	2.92	2.95	2.90	2.91
2970	NASDAQ	RGEN	Mon, Jan 27, 2003	3.00	3.00	2.90	2.90
2969	NASDAQ	RGEN	Fri, Jan 24, 2003	2.90	2.99	2.90	2.91
2968	NASDAQ	RGEN	Thu, Jan 23, 2003	2.99	2.99	2.86	2.90
2967	NASDAQ	RGEN	Wed, Jan 22, 2003	2.76	2.99	2.76	2.87
2966	NASDAQ	RGEN	Tue, Jan 21, 2003	2.86	2.86	2.76	2.78
2965	NASDAQ	RGEN	Fri, Jan 17, 2003	2.99	2.99	2.76	2.76
2964	NASDAQ	RGEN	Thu, Jan 16, 2003	2.86	3.02	2.82	2.87
2963	NASDAQ	RGEN	Wed, Jan 15, 2003	3.04	3.12	3.00	3.00
2962	NASDAQ	RGEN	Tue, Jan 14, 2003	2.89	3.09	2.88	3.09
2961	NASDAQ	RGEN	Mon, Jan 13, 2003	2.90	2.94	2.80	2.89
2960	NASDAQ	RGEN	Fri, Jan 10, 2003	2.88	3.06	2.88	2.93
2959	NASDAQ	RGEN	Thu, Jan 9, 2003	3.08	3.17	2.88	2.98
2958	NASDAQ	RGEN	Wed, Jan 8, 2003	3.08	3.08	3.00	3.03
2957	NASDAQ	RGEN	Tue, Jan 7, 2003	2.94	3.10	2.90	3.05
2956	NASDAQ	RGEN	Mon, Jan 6, 2003	2.73	2.95	2.73	2.90
2955	NASDAQ	RGEN	Fri, Jan 3, 2003	2.92	2.95	2.73	2.78
2954	NASDAQ	RGEN	Thu, Jan 2, 2003	2.86	2.97	2.75	2.97
2953	NASDAQ	RGEN	Tue, Dec 31, 2002	2.72	3.10	2.66	3.04
2952	NASDAQ	RGEN	Mon, Dec 30, 2002	2.68	2.78	2.65	2.76
2951	NASDAQ	RGEN	Fri, Dec 27, 2002	2.66	2.80	2.66	2.70
2950	NASDAQ	RGEN	Thu, Dec 26, 2002	2.72	3.00	2.65	2.70
2949	NASDAQ	RGEN	Tue, Dec 24, 2002	2.74	3.10	2.67	2.72
2948	NASDAQ	RGEN	Mon, Dec 23, 2002	2.77	2.84	2.65	2.74
2947	NASDAQ	RGEN	Fri, Dec 20, 2002	2.90	2.94	2.80	2.86
2946	NASDAQ	RGEN	Thu, Dec 19, 2002	2.75	2.95	2.75	2.79
2945	NASDAQ	RGEN	Wed, Dec 18, 2002	3.00	3.05	2.65	2.88
2944	NASDAQ	RGEN	Tue, Dec 17, 2002	3.00	3.05	2.90	2.99
2943	NASDAQ	RGEN	Mon, Dec 16, 2002	3.00	3.10	2.96	3.01
2942	NASDAQ	RGEN	Fri, Dec 13, 2002	3.02	3.05	2.97	3.02
2941	NASDAQ	RGEN	Thu, Dec 12, 2002	2.84	3.03	2.81	3.02
2940	NASDAQ	RGEN	Wed, Dec 11, 2002	2.76	2.90	2.76	2.85
2939	NASDAQ	RGEN	Tue, Dec 10, 2002	2.85	2.89	2.75	2.89
2938	NASDAQ	RGEN	Mon, Dec 9, 2002	2.81	2.88	2.81	2.87
2937	NASDAQ	RGEN	Fri, Dec 6, 2002	2.93	2.94	2.81	2.83
2936	NASDAQ	RGEN	Thu, Dec 5, 2002	2.95	2.95	2.90	2.90
2935	NASDAQ	RGEN	Wed, Dec 4, 2002	2.93	3.02	2.87	2.96
2934	NASDAQ	RGEN	Tue, Dec 3, 2002	2.91	3.04	2.90	2.98
2933	NASDAQ	RGEN	Mon, Dec 2, 2002	3.05	3.05	2.88	2.95
2932	NASDAQ	RGEN	Fri, Nov 29, 2002	2.95	3.05	2.95	3.00
2931	NASDAQ	RGEN	Wed, Nov 27, 2002	3.05	3.05	2.90	2.97
2930	NASDAQ	RGEN	Tue, Nov 26, 2002	3.07	3.08	2.85	3.05
2929	NASDAQ	RGEN	Mon, Nov 25, 2002	3.15	3.16	2.85	2.90
2928	NASDAQ	RGEN	Fri, Nov 22, 2002	3.16	3.18	3.00	3.16
2927	NASDAQ	RGEN	Thu, Nov 21, 2002	3.28	3.29	2.80	3.15
2926	NASDAQ	RGEN	Wed, Nov 20, 2002	3.23	3.29	3.16	3.23
2925	NASDAQ	RGEN	Tue, Nov 19, 2002	3.30	3.31	3.14	3.27
2924	NASDAQ	RGEN	Mon, Nov 18, 2002	3.24	3.32	3.20	3.21
2923	NASDAQ	RGEN	Fri, Nov 15, 2002	3.34	3.34	3.23	3.27
2922	NASDAQ	RGEN	Thu, Nov 14, 2002	3.34	3.40	3.26	3.32
2921	NASDAQ	RGEN	Wed, Nov 13, 2002	3.26	3.40	3.17	3.20
2920	NASDAQ	RGEN	Tue, Nov 12, 2002	3.28	3.53	3.22	3.30
2919	NASDAQ	RGEN	Mon, Nov 11, 2002	3.49	3.52	3.19	3.28
2918	NASDAQ	RGEN	Fri, Nov 8, 2002	3.40	3.73	3.33	3.48
2917	NASDAQ	RGEN	Thu, Nov 7, 2002	3.08	3.44	3.08	3.34
2916	NASDAQ	RGEN	Wed, Nov 6, 2002	3.18	3.28	3.11	3.15
2915	NASDAQ	RGEN	Tue, Nov 5, 2002	3.20	3.34	3.01	3.21
2914	NASDAQ	RGEN	Mon, Nov 4, 2002	3.23	3.38	3.02	3.17
2913	NASDAQ	RGEN	Fri, Nov 1, 2002	3.29	3.29	3.06	3.15
2912	NASDAQ	RGEN	Thu, Oct 31, 2002	3.08	3.25	3.01	3.25
2911	NASDAQ	RGEN	Wed, Oct 30, 2002	2.98	3.15	2.95	3.08
2910	NASDAQ	RGEN	Tue, Oct 29, 2002	2.91	3.00	2.85	2.95
2909	NASDAQ	RGEN	Mon, Oct 28, 2002	3.09	3.09	2.89	2.90
2908	NASDAQ	RGEN	Fri, Oct 25, 2002	3.00	3.07	2.83	3.00
2907	NASDAQ	RGEN	Thu, Oct 24, 2002	2.69	2.98	2.65	2.98
2906	NASDAQ	RGEN	Wed, Oct 23, 2002	2.65	2.73	2.56	2.69
2905	NASDAQ	RGEN	Tue, Oct 22, 2002	2.74	2.74	2.55	2.66
2904	NASDAQ	RGEN	Mon, Oct 21, 2002	2.65	2.89	2.65	2.79
2903	NASDAQ	RGEN	Fri, Oct 18, 2002	2.52	2.68	2.40	2.65
2902	NASDAQ	RGEN	Thu, Oct 17, 2002	2.47	2.63	2.43	2.52
2901	NASDAQ	RGEN	Wed, Oct 16, 2002	2.38	2.60	2.35	2.60
2900	NASDAQ	RGEN	Tue, Oct 15, 2002	2.45	2.58	2.42	2.43
2899	NASDAQ	RGEN	Mon, Oct 14, 2002	2.37	2.49	2.37	2.47
2898	NASDAQ	RGEN	Fri, Oct 11, 2002	2.36	2.45	2.35	2.44
2897	NASDAQ	RGEN	Thu, Oct 10, 2002	2.27	2.39	2.25	2.35
2896	NASDAQ	RGEN	Wed, Oct 9, 2002	2.40	2.43	2.30	2.30
2895	NASDAQ	RGEN	Tue, Oct 8, 2002	2.46	2.50	2.32	2.50
2894	NASDAQ	RGEN	Mon, Oct 7, 2002	2.30	2.45	2.30	2.37
2893	NASDAQ	RGEN	Fri, Oct 4, 2002	2.44	2.44	2.25	2.39
2892	NASDAQ	RGEN	Thu, Oct 3, 2002	2.37	2.40	2.30	2.31
2891	NASDAQ	RGEN	Wed, Oct 2, 2002	2.27	2.37	2.25	2.37
2890	NASDAQ	RGEN	Tue, Oct 1, 2002	2.37	2.37	2.25	2.30
2889	NASDAQ	RGEN	Mon, Sep 30, 2002	2.31	2.32	2.22	2.25
2888	NASDAQ	RGEN	Fri, Sep 27, 2002	2.40	2.40	2.30	2.31
2887	NASDAQ	RGEN	Thu, Sep 26, 2002	2.26	2.52	2.25	2.25
2886	NASDAQ	RGEN	Wed, Sep 25, 2002	2.28	2.36	2.28	2.35
2885	NASDAQ	RGEN	Tue, Sep 24, 2002	2.36	2.45	2.25	2.29
2884	NASDAQ	RGEN	Mon, Sep 23, 2002	2.25	2.52	2.21	2.32
2883	NASDAQ	RGEN	Fri, Sep 20, 2002	2.25	2.30	2.25	2.25
2882	NASDAQ	RGEN	Thu, Sep 19, 2002	2.30	2.35	2.21	2.27
2881	NASDAQ	RGEN	Wed, Sep 18, 2002	2.40	2.43	2.30	2.36
2880	NASDAQ	RGEN	Tue, Sep 17, 2002	2.47	2.51	2.40	2.40
2879	NASDAQ	RGEN	Mon, Sep 16, 2002	2.52	2.55	2.46	2.47
2878	NASDAQ	RGEN	Fri, Sep 13, 2002	2.39	2.55	2.38	2.52
2877	NASDAQ	RGEN	Thu, Sep 12, 2002	2.50	2.53	2.35	2.48
2876	NASDAQ	RGEN	Wed, Sep 11, 2002	2.33	2.49	2.32	2.32
2875	NASDAQ	RGEN	Tue, Sep 10, 2002	2.38	2.38	2.26	2.32
2874	NASDAQ	RGEN	Mon, Sep 9, 2002	2.45	2.54	2.38	2.40
2873	NASDAQ	RGEN	Fri, Sep 6, 2002	2.46	2.53	2.38	2.44
2872	NASDAQ	RGEN	Thu, Sep 5, 2002	2.51	2.55	2.30	2.53
2871	NASDAQ	RGEN	Wed, Sep 4, 2002	2.60	2.60	2.51	2.59
2870	NASDAQ	RGEN	Tue, Sep 3, 2002	2.61	2.68	2.50	2.50
2869	NASDAQ	RGEN	Fri, Aug 30, 2002	2.70	2.70	2.55	2.63
2868	NASDAQ	RGEN	Thu, Aug 29, 2002	2.55	2.75	2.26	2.75
2867	NASDAQ	RGEN	Wed, Aug 28, 2002	2.61	2.61	2.55	2.59
2866	NASDAQ	RGEN	Tue, Aug 27, 2002	2.65	2.66	2.58	2.59
2865	NASDAQ	RGEN	Mon, Aug 26, 2002	2.65	2.70	2.60	2.63
2864	NASDAQ	RGEN	Fri, Aug 23, 2002	2.59	2.64	2.55	2.64
2863	NASDAQ	RGEN	Thu, Aug 22, 2002	2.75	2.75	2.60	2.61
2862	NASDAQ	RGEN	Wed, Aug 21, 2002	2.75	2.75	2.60	2.60
2861	NASDAQ	RGEN	Tue, Aug 20, 2002	2.69	2.75	2.61	2.70
2860	NASDAQ	RGEN	Mon, Aug 19, 2002	2.54	2.70	2.50	2.57
2859	NASDAQ	RGEN	Fri, Aug 16, 2002	2.51	2.70	2.50	2.60
2858	NASDAQ	RGEN	Thu, Aug 15, 2002	2.57	2.70	2.57	2.62
2857	NASDAQ	RGEN	Wed, Aug 14, 2002	2.55	2.65	2.52	2.65
2856	NASDAQ	RGEN	Tue, Aug 13, 2002	2.69	2.69	2.55	2.64
2855	NASDAQ	RGEN	Mon, Aug 12, 2002	2.72	2.72	2.43	2.52
2854	NASDAQ	RGEN	Fri, Aug 9, 2002	2.73	2.80	2.61	2.69
2853	NASDAQ	RGEN	Thu, Aug 8, 2002	2.75	2.79	2.61	2.65
2852	NASDAQ	RGEN	Wed, Aug 7, 2002	2.60	2.79	2.48	2.74
2851	NASDAQ	RGEN	Tue, Aug 6, 2002	2.65	2.67	2.53	2.53
2850	NASDAQ	RGEN	Mon, Aug 5, 2002	2.41	2.55	2.40	2.53
2849	NASDAQ	RGEN	Fri, Aug 2, 2002	2.82	2.82	2.40	2.40
2848	NASDAQ	RGEN	Thu, Aug 1, 2002	2.85	2.85	2.65	2.73
2847	NASDAQ	RGEN	Wed, Jul 31, 2002	2.65	2.95	2.50	2.81
2846	NASDAQ	RGEN	Tue, Jul 30, 2002	2.46	2.64	2.40	2.60
2845	NASDAQ	RGEN	Mon, Jul 29, 2002	2.40	2.50	2.30	2.50
2844	NASDAQ	RGEN	Fri, Jul 26, 2002	2.21	2.35	2.21	2.29
2843	NASDAQ	RGEN	Thu, Jul 25, 2002	2.15	2.36	2.15	2.30
2842	NASDAQ	RGEN	Wed, Jul 24, 2002	2.15	2.32	2.05	2.32
2841	NASDAQ	RGEN	Tue, Jul 23, 2002	2.12	2.19	2.10	2.11
2840	NASDAQ	RGEN	Mon, Jul 22, 2002	2.12	2.19	2.12	2.18
2839	NASDAQ	RGEN	Fri, Jul 19, 2002	2.15	2.21	2.15	2.15
2838	NASDAQ	RGEN	Thu, Jul 18, 2002	2.19	2.27	2.07	2.23
2837	NASDAQ	RGEN	Wed, Jul 17, 2002	2.15	2.25	2.15	2.24
2836	NASDAQ	RGEN	Tue, Jul 16, 2002	2.08	2.24	2.05	2.20
2835	NASDAQ	RGEN	Mon, Jul 15, 2002	2.16	2.24	2.05	2.14
2834	NASDAQ	RGEN	Fri, Jul 12, 2002	2.25	2.25	2.10	2.17
2833	NASDAQ	RGEN	Thu, Jul 11, 2002	2.15	2.30	2.10	2.30
2832	NASDAQ	RGEN	Wed, Jul 10, 2002	2.30	2.38	2.14	2.15
2831	NASDAQ	RGEN	Tue, Jul 9, 2002	2.36	2.44	2.30	2.38
2830	NASDAQ	RGEN	Mon, Jul 8, 2002	2.44	2.60	2.29	2.37
2829	NASDAQ	RGEN	Fri, Jul 5, 2002	2.13	2.45	2.12	2.43
2828	NASDAQ	RGEN	Wed, Jul 3, 2002	2.18	2.22	2.10	2.14
2827	NASDAQ	RGEN	Tue, Jul 2, 2002	2.25	2.25	2.11	2.20
2826	NASDAQ	RGEN	Mon, Jul 1, 2002	2.32	2.32	2.15	2.16
2825	NASDAQ	RGEN	Fri, Jun 28, 2002	2.12	2.34	2.11	2.26
2824	NASDAQ	RGEN	Thu, Jun 27, 2002	2.21	2.30	2.10	2.11
2823	NASDAQ	RGEN	Wed, Jun 26, 2002	2.18	2.27	2.10	2.27
2822	NASDAQ	RGEN	Tue, Jun 25, 2002	2.29	2.29	2.15	2.15
2821	NASDAQ	RGEN	Mon, Jun 24, 2002	2.30	2.38	2.28	2.30
2820	NASDAQ	RGEN	Fri, Jun 21, 2002	2.42	2.48	2.33	2.33
2819	NASDAQ	RGEN	Thu, Jun 20, 2002	2.61	2.73	2.45	2.50
2818	NASDAQ	RGEN	Wed, Jun 19, 2002	2.45	2.65	2.45	2.60
2817	NASDAQ	RGEN	Tue, Jun 18, 2002	2.21	2.47	2.12	2.46
2816	NASDAQ	RGEN	Mon, Jun 17, 2002	2.17	2.30	2.13	2.22
2815	NASDAQ	RGEN	Fri, Jun 14, 2002	2.20	2.30	2.15	2.15
2814	NASDAQ	RGEN	Thu, Jun 13, 2002	2.31	2.55	2.20	2.20
2813	NASDAQ	RGEN	Wed, Jun 12, 2002	2.30	2.45	2.26	2.30
2812	NASDAQ	RGEN	Tue, Jun 11, 2002	2.48	2.69	2.30	2.30
2811	NASDAQ	RGEN	Mon, Jun 10, 2002	2.50	2.51	2.39	2.47
2810	NASDAQ	RGEN	Fri, Jun 7, 2002	2.49	2.67	2.45	2.57
2809	NASDAQ	RGEN	Thu, Jun 6, 2002	2.49	2.62	2.49	2.49
2808	NASDAQ	RGEN	Wed, Jun 5, 2002	2.60	2.69	2.49	2.49
2807	NASDAQ	RGEN	Tue, Jun 4, 2002	2.70	2.85	2.60	2.69
2806	NASDAQ	RGEN	Mon, Jun 3, 2002	2.97	3.05	2.70	2.70
2805	NASDAQ	RGEN	Fri, May 31, 2002	2.85	3.12	2.85	3.12
2804	NASDAQ	RGEN	Thu, May 30, 2002	2.82	2.90	2.79	2.90
2803	NASDAQ	RGEN	Wed, May 29, 2002	2.88	3.10	2.82	2.82
2802	NASDAQ	RGEN	Tue, May 28, 2002	2.82	3.14	2.58	2.75
2801	NASDAQ	RGEN	Fri, May 24, 2002	2.67	2.95	2.50	2.82
2800	NASDAQ	RGEN	Thu, May 23, 2002	2.52	2.60	2.45	2.49
2799	NASDAQ	RGEN	Wed, May 22, 2002	2.63	2.64	2.46	2.55
2798	NASDAQ	RGEN	Tue, May 21, 2002	2.51	2.75	2.40	2.61
2797	NASDAQ	RGEN	Mon, May 20, 2002	2.65	2.72	2.50	2.51
2796	NASDAQ	RGEN	Fri, May 17, 2002	2.50	2.67	2.47	2.67
2795	NASDAQ	RGEN	Thu, May 16, 2002	2.52	2.65	2.46	2.50
2794	NASDAQ	RGEN	Wed, May 15, 2002	2.56	2.65	2.51	2.52
2793	NASDAQ	RGEN	Tue, May 14, 2002	2.65	2.75	2.47	2.59
2792	NASDAQ	RGEN	Mon, May 13, 2002	2.62	2.70	2.50	2.50
2791	NASDAQ	RGEN	Fri, May 10, 2002	2.70	2.70	2.52	2.60
2790	NASDAQ	RGEN	Thu, May 9, 2002	2.47	2.70	2.46	2.60
2789	NASDAQ	RGEN	Wed, May 8, 2002	2.70	2.71	2.36	2.62
2788	NASDAQ	RGEN	Tue, May 7, 2002	2.81	2.84	2.45	2.70
2787	NASDAQ	RGEN	Mon, May 6, 2002	2.93	2.93	2.81	2.83
2786	NASDAQ	RGEN	Fri, May 3, 2002	2.88	2.99	2.81	2.95
2785	NASDAQ	RGEN	Thu, May 2, 2002	2.99	2.99	2.88	2.88
2784	NASDAQ	RGEN	Wed, May 1, 2002	2.97	3.01	2.91	2.99
2783	NASDAQ	RGEN	Tue, Apr 30, 2002	2.76	2.94	2.72	2.94
2782	NASDAQ	RGEN	Mon, Apr 29, 2002	2.82	2.95	2.75	2.77
2781	NASDAQ	RGEN	Fri, Apr 26, 2002	2.95	3.08	2.75	2.95
2780	NASDAQ	RGEN	Thu, Apr 25, 2002	3.08	3.12	2.89	2.97
2779	NASDAQ	RGEN	Wed, Apr 24, 2002	2.97	3.09	2.97	3.06
2778	NASDAQ	RGEN	Tue, Apr 23, 2002	3.14	3.16	2.88	3.04
2777	NASDAQ	RGEN	Mon, Apr 22, 2002	3.15	3.16	3.05	3.14
2776	NASDAQ	RGEN	Fri, Apr 19, 2002	3.22	3.32	3.10	3.10
2775	NASDAQ	RGEN	Thu, Apr 18, 2002	3.21	3.40	3.14	3.27
2774	NASDAQ	RGEN	Wed, Apr 17, 2002	3.36	3.39	3.15	3.15
2773	NASDAQ	RGEN	Tue, Apr 16, 2002	3.26	3.45	3.22	3.29
2772	NASDAQ	RGEN	Mon, Apr 15, 2002	3.33	3.40	3.12	3.24
2771	NASDAQ	RGEN	Fri, Apr 12, 2002	3.27	3.35	3.11	3.32
2770	NASDAQ	RGEN	Thu, Apr 11, 2002	3.06	3.30	3.01	3.24
2769	NASDAQ	RGEN	Wed, Apr 10, 2002	3.25	3.35	3.00	3.06
2768	NASDAQ	RGEN	Tue, Apr 9, 2002	3.79	3.80	3.20	3.23
2767	NASDAQ	RGEN	Mon, Apr 8, 2002	3.89	3.95	3.44	3.61
2766	NASDAQ	RGEN	Fri, Apr 5, 2002	3.65	4.22	3.65	3.85
2765	NASDAQ	RGEN	Thu, Apr 4, 2002	3.70	3.80	3.60	3.70
2764	NASDAQ	RGEN	Wed, Apr 3, 2002	3.85	3.95	3.65	3.86
2763	NASDAQ	RGEN	Tue, Apr 2, 2002	3.77	3.95	3.68	3.95
2762	NASDAQ	RGEN	Mon, Apr 1, 2002	3.70	3.95	3.65	3.91
2761	NASDAQ	RGEN	Thu, Mar 28, 2002	3.70	4.00	3.70	3.75
2760	NASDAQ	RGEN	Wed, Mar 27, 2002	4.05	4.06	3.75	3.80
2759	NASDAQ	RGEN	Tue, Mar 26, 2002	4.42	4.42	3.93	4.10
2758	NASDAQ	RGEN	Mon, Mar 25, 2002	4.25	4.49	4.05	4.38
2757	NASDAQ	RGEN	Fri, Mar 22, 2002	3.96	4.50	3.90	4.35
2756	NASDAQ	RGEN	Thu, Mar 21, 2002	3.72	4.09	3.72	3.92
2755	NASDAQ	RGEN	Wed, Mar 20, 2002	3.66	3.83	3.66	3.80
2754	NASDAQ	RGEN	Tue, Mar 19, 2002	3.69	3.90	3.57	3.69
2753	NASDAQ	RGEN	Mon, Mar 18, 2002	4.00	4.00	3.60	3.70
2752	NASDAQ	RGEN	Fri, Mar 15, 2002	4.10	4.14	3.81	3.98
2751	NASDAQ	RGEN	Thu, Mar 14, 2002	3.87	4.25	3.74	3.99
2750	NASDAQ	RGEN	Wed, Mar 13, 2002	3.45	3.89	3.40	3.78
2749	NASDAQ	RGEN	Tue, Mar 12, 2002	3.20	3.49	3.16	3.47
2748	NASDAQ	RGEN	Mon, Mar 11, 2002	3.00	3.20	2.95	3.17
2747	NASDAQ	RGEN	Fri, Mar 8, 2002	2.87	3.15	2.87	3.01
2746	NASDAQ	RGEN	Thu, Mar 7, 2002	2.81	2.90	2.80	2.90
2745	NASDAQ	RGEN	Wed, Mar 6, 2002	2.98	2.98	2.80	2.90
2744	NASDAQ	RGEN	Tue, Mar 5, 2002	2.83	2.95	2.83	2.85
2743	NASDAQ	RGEN	Mon, Mar 4, 2002	2.86	3.00	2.75	2.83
2742	NASDAQ	RGEN	Fri, Mar 1, 2002	2.86	3.00	2.81	2.90
2741	NASDAQ	RGEN	Thu, Feb 28, 2002	2.82	3.15	2.71	2.88
2740	NASDAQ	RGEN	Wed, Feb 27, 2002	2.94	2.98	2.82	2.94
2739	NASDAQ	RGEN	Tue, Feb 26, 2002	2.87	3.10	2.87	2.90
2738	NASDAQ	RGEN	Mon, Feb 25, 2002	2.85	3.26	2.80	3.05
2737	NASDAQ	RGEN	Fri, Feb 22, 2002	3.00	3.10	2.90	2.90
2736	NASDAQ	RGEN	Thu, Feb 21, 2002	2.96	3.20	2.91	2.95
2735	NASDAQ	RGEN	Wed, Feb 20, 2002	2.90	3.20	2.84	3.04
2734	NASDAQ	RGEN	Tue, Feb 19, 2002	3.06	3.15	2.85	2.85
2733	NASDAQ	RGEN	Fri, Feb 15, 2002	3.15	3.25	3.00	3.05
2732	NASDAQ	RGEN	Thu, Feb 14, 2002	3.21	3.50	3.00	3.00
2731	NASDAQ	RGEN	Wed, Feb 13, 2002	3.08	3.33	3.08	3.14
2730	NASDAQ	RGEN	Tue, Feb 12, 2002	3.08	3.15	3.08	3.15
2729	NASDAQ	RGEN	Mon, Feb 11, 2002	3.09	3.15	3.02	3.09
2728	NASDAQ	RGEN	Fri, Feb 8, 2002	2.95	3.09	2.94	3.06
2727	NASDAQ	RGEN	Thu, Feb 7, 2002	3.04	3.05	2.91	2.95
2726	NASDAQ	RGEN	Wed, Feb 6, 2002	3.02	3.20	3.02	3.05
2725	NASDAQ	RGEN	Tue, Feb 5, 2002	3.10	3.10	2.90	3.00
2724	NASDAQ	RGEN	Mon, Feb 4, 2002	3.00	3.27	2.90	3.00
2723	NASDAQ	RGEN	Fri, Feb 1, 2002	3.05	3.25	2.80	3.10
2722	NASDAQ	RGEN	Thu, Jan 31, 2002	2.52	3.46	2.52	3.46
2721	NASDAQ	RGEN	Wed, Jan 30, 2002	2.58	2.65	2.46	2.65
2720	NASDAQ	RGEN	Tue, Jan 29, 2002	2.53	2.59	2.50	2.50
2719	NASDAQ	RGEN	Mon, Jan 28, 2002	2.29	2.61	2.29	2.61
2718	NASDAQ	RGEN	Fri, Jan 25, 2002	2.30	2.42	2.30	2.30
2717	NASDAQ	RGEN	Thu, Jan 24, 2002	2.36	2.55	2.30	2.32
2716	NASDAQ	RGEN	Wed, Jan 23, 2002	2.40	2.48	2.35	2.36
2715	NASDAQ	RGEN	Tue, Jan 22, 2002	2.43	2.50	2.36	2.38
2714	NASDAQ	RGEN	Fri, Jan 18, 2002	2.49	2.49	2.40	2.40
2713	NASDAQ	RGEN	Thu, Jan 17, 2002	2.47	2.54	2.41	2.44
2712	NASDAQ	RGEN	Wed, Jan 16, 2002	2.45	2.55	2.40	2.53
2711	NASDAQ	RGEN	Tue, Jan 15, 2002	2.50	2.55	2.35	2.40
2710	NASDAQ	RGEN	Mon, Jan 14, 2002	2.51	2.59	2.42	2.55
2709	NASDAQ	RGEN	Fri, Jan 11, 2002	2.69	2.70	2.51	2.51
2708	NASDAQ	RGEN	Thu, Jan 10, 2002	2.46	2.70	2.46	2.60
2707	NASDAQ	RGEN	Wed, Jan 9, 2002	2.68	2.68	2.46	2.54
2706	NASDAQ	RGEN	Tue, Jan 8, 2002	2.68	2.70	2.55	2.55
2705	NASDAQ	RGEN	Mon, Jan 7, 2002	2.50	2.69	2.44	2.56
2704	NASDAQ	RGEN	Fri, Jan 4, 2002	2.60	2.70	2.57	2.65
2703	NASDAQ	RGEN	Thu, Jan 3, 2002	2.66	2.70	2.60	2.64
2702	NASDAQ	RGEN	Wed, Jan 2, 2002	2.52	2.69	2.51	2.69
2701	NASDAQ	RGEN	Mon, Dec 31, 2001	2.45	2.74	2.26	2.43
2700	NASDAQ	RGEN	Fri, Dec 28, 2001	2.39	2.50	2.33	2.45
2699	NASDAQ	RGEN	Thu, Dec 27, 2001	2.47	2.60	2.40	2.53
2698	NASDAQ	RGEN	Wed, Dec 26, 2001	2.44	2.59	2.41	2.49
2697	NASDAQ	RGEN	Mon, Dec 24, 2001	2.30	2.50	2.30	2.49
2696	NASDAQ	RGEN	Fri, Dec 21, 2001	2.48	2.53	2.37	2.41
2695	NASDAQ	RGEN	Thu, Dec 20, 2001	2.52	2.60	2.45	2.49
2694	NASDAQ	RGEN	Wed, Dec 19, 2001	2.50	2.60	2.48	2.58
2693	NASDAQ	RGEN	Tue, Dec 18, 2001	2.60	2.70	2.50	2.50
2692	NASDAQ	RGEN	Mon, Dec 17, 2001	2.65	2.85	2.52	2.60
2691	NASDAQ	RGEN	Fri, Dec 14, 2001	2.71	2.90	2.70	2.70
2690	NASDAQ	RGEN	Thu, Dec 13, 2001	2.64	2.80	2.55	2.80
2689	NASDAQ	RGEN	Wed, Dec 12, 2001	2.50	2.60	2.50	2.60
2688	NASDAQ	RGEN	Tue, Dec 11, 2001	2.51	2.70	2.42	2.56
2687	NASDAQ	RGEN	Mon, Dec 10, 2001	2.50	2.60	2.50	2.52
2686	NASDAQ	RGEN	Fri, Dec 7, 2001	2.63	2.63	2.45	2.50
2685	NASDAQ	RGEN	Thu, Dec 6, 2001	2.45	2.60	2.42	2.55
2684	NASDAQ	RGEN	Wed, Dec 5, 2001	2.50	2.65	2.45	2.45
2683	NASDAQ	RGEN	Tue, Dec 4, 2001	2.40	2.45	2.35	2.45
2682	NASDAQ	RGEN	Mon, Dec 3, 2001	2.41	2.45	2.35	2.45
2681	NASDAQ	RGEN	Fri, Nov 30, 2001	2.45	2.58	2.35	2.41
2680	NASDAQ	RGEN	Thu, Nov 29, 2001	2.60	2.70	2.52	2.57
2679	NASDAQ	RGEN	Wed, Nov 28, 2001	2.51	2.65	2.50	2.54
2678	NASDAQ	RGEN	Tue, Nov 27, 2001	2.53	2.65	2.50	2.55
2677	NASDAQ	RGEN	Mon, Nov 26, 2001	2.67	2.75	2.51	2.65
2676	NASDAQ	RGEN	Fri, Nov 23, 2001	2.65	2.70	2.61	2.67
2675	NASDAQ	RGEN	Wed, Nov 21, 2001	2.70	2.80	2.60	2.61
2674	NASDAQ	RGEN	Tue, Nov 20, 2001	2.71	2.80	2.60	2.73
2673	NASDAQ	RGEN	Mon, Nov 19, 2001	2.51	2.78	2.51	2.72
2672	NASDAQ	RGEN	Fri, Nov 16, 2001	2.66	2.75	2.55	2.70
2671	NASDAQ	RGEN	Thu, Nov 15, 2001	2.65	2.75	2.64	2.66
2670	NASDAQ	RGEN	Wed, Nov 14, 2001	2.91	2.92	2.65	2.75
2669	NASDAQ	RGEN	Tue, Nov 13, 2001	2.71	2.94	2.68	2.81
2668	NASDAQ	RGEN	Mon, Nov 12, 2001	2.88	2.95	2.62	2.70
2667	NASDAQ	RGEN	Fri, Nov 9, 2001	3.06	3.06	2.80	2.92
2666	NASDAQ	RGEN	Thu, Nov 8, 2001	2.99	3.10	2.95	3.00
2665	NASDAQ	RGEN	Wed, Nov 7, 2001	2.54	3.13	2.52	2.90
2664	NASDAQ	RGEN	Tue, Nov 6, 2001	2.60	2.67	2.40	2.56
2663	NASDAQ	RGEN	Mon, Nov 5, 2001	2.51	2.55	2.46	2.55
2662	NASDAQ	RGEN	Fri, Nov 2, 2001	2.25	2.50	2.25	2.48
2661	NASDAQ	RGEN	Thu, Nov 1, 2001	2.60	2.64	2.20	2.43
2660	NASDAQ	RGEN	Wed, Oct 31, 2001	2.36	2.65	2.33	2.55
2659	NASDAQ	RGEN	Tue, Oct 30, 2001	2.39	2.50	2.28	2.43
2658	NASDAQ	RGEN	Mon, Oct 29, 2001	2.50	2.50	2.28	2.31
2657	NASDAQ	RGEN	Fri, Oct 26, 2001	2.30	2.48	2.15	2.48
2656	NASDAQ	RGEN	Thu, Oct 25, 2001	2.20	2.35	2.11	2.30
2655	NASDAQ	RGEN	Wed, Oct 24, 2001	2.07	2.35	2.07	2.32
2654	NASDAQ	RGEN	Tue, Oct 23, 2001	2.11	2.42	2.10	2.15
2653	NASDAQ	RGEN	Mon, Oct 22, 2001	2.10	2.40	2.07	2.18
2652	NASDAQ	RGEN	Fri, Oct 19, 2001	2.15	2.20	2.06	2.20
2651	NASDAQ	RGEN	Thu, Oct 18, 2001	2.20	2.26	2.15	2.20
2650	NASDAQ	RGEN	Wed, Oct 17, 2001	2.35	2.39	2.21	2.29
2649	NASDAQ	RGEN	Tue, Oct 16, 2001	2.26	2.43	2.23	2.28
2648	NASDAQ	RGEN	Mon, Oct 15, 2001	2.30	2.50	2.27	2.29
2647	NASDAQ	RGEN	Fri, Oct 12, 2001	2.27	2.57	2.17	2.55
2646	NASDAQ	RGEN	Thu, Oct 11, 2001	2.45	2.45	2.12	2.31
2645	NASDAQ	RGEN	Wed, Oct 10, 2001	2.75	2.75	2.30	2.48
2644	NASDAQ	RGEN	Tue, Oct 9, 2001	2.14	2.70	2.08	2.62
2643	NASDAQ	RGEN	Mon, Oct 8, 2001	2.00	2.14	1.95	2.14
2642	NASDAQ	RGEN	Fri, Oct 5, 2001	2.06	2.09	1.98	2.07
2641	NASDAQ	RGEN	Thu, Oct 4, 2001	2.01	2.05	1.98	2.00
2640	NASDAQ	RGEN	Wed, Oct 3, 2001	2.00	2.00	1.90	2.00
2639	NASDAQ	RGEN	Tue, Oct 2, 2001	1.98	2.00	1.85	2.00
2638	NASDAQ	RGEN	Mon, Oct 1, 2001	1.98	2.05	1.90	1.90
2637	NASDAQ	RGEN	Fri, Sep 28, 2001	1.91	1.98	1.91	1.94
2636	NASDAQ	RGEN	Thu, Sep 27, 2001	1.92	1.98	1.91	1.98
2635	NASDAQ	RGEN	Wed, Sep 26, 2001	1.91	1.98	1.91	1.95
2634	NASDAQ	RGEN	Tue, Sep 25, 2001	2.16	2.16	1.91	2.05
2633	NASDAQ	RGEN	Mon, Sep 24, 2001	2.05	2.30	1.83	2.05
2632	NASDAQ	RGEN	Fri, Sep 21, 2001	1.91	2.15	1.86	2.03
2631	NASDAQ	RGEN	Thu, Sep 20, 2001	2.18	2.23	1.81	2.00
2630	NASDAQ	RGEN	Wed, Sep 19, 2001	2.16	2.16	2.00	2.04
2629	NASDAQ	RGEN	Tue, Sep 18, 2001	2.30	2.30	2.16	2.16
2628	NASDAQ	RGEN	Mon, Sep 17, 2001	2.26	2.38	2.18	2.27
2627	NASDAQ	RGEN	Mon, Sep 10, 2001	2.53	2.53	2.25	2.25
2626	NASDAQ	RGEN	Fri, Sep 7, 2001	2.60	2.62	2.40	2.53
2625	NASDAQ	RGEN	Thu, Sep 6, 2001	2.60	2.69	2.50	2.59
2624	NASDAQ	RGEN	Wed, Sep 5, 2001	2.73	2.75	2.40	2.57
2623	NASDAQ	RGEN	Tue, Sep 4, 2001	2.35	2.50	2.26	2.30
2622	NASDAQ	RGEN	Fri, Aug 31, 2001	2.26	2.35	2.25	2.25
2621	NASDAQ	RGEN	Thu, Aug 30, 2001	2.28	2.38	2.27	2.30
2620	NASDAQ	RGEN	Wed, Aug 29, 2001	2.32	2.50	2.24	2.30
2619	NASDAQ	RGEN	Tue, Aug 28, 2001	2.40	2.57	2.20	2.45
2618	NASDAQ	RGEN	Mon, Aug 27, 2001	2.33	2.48	2.26	2.48
2617	NASDAQ	RGEN	Fri, Aug 24, 2001	2.25	2.38	2.09	2.28
2616	NASDAQ	RGEN	Thu, Aug 23, 2001	2.22	2.30	2.20	2.21
2615	NASDAQ	RGEN	Wed, Aug 22, 2001	2.09	2.25	2.00	2.17
2614	NASDAQ	RGEN	Tue, Aug 21, 2001	2.13	2.25	2.08	2.19
2613	NASDAQ	RGEN	Mon, Aug 20, 2001	2.06	2.18	2.00	2.13
2612	NASDAQ	RGEN	Fri, Aug 17, 2001	2.14	2.19	2.08	2.09
2611	NASDAQ	RGEN	Thu, Aug 16, 2001	2.23	2.25	2.15	2.24
2610	NASDAQ	RGEN	Wed, Aug 15, 2001	2.06	2.25	2.00	2.22
2609	NASDAQ	RGEN	Tue, Aug 14, 2001	2.05	2.19	2.05	2.12
2608	NASDAQ	RGEN	Mon, Aug 13, 2001	2.05	2.10	2.05	2.05
2607	NASDAQ	RGEN	Fri, Aug 10, 2001	2.06	2.15	2.00	2.10
2606	NASDAQ	RGEN	Thu, Aug 9, 2001	2.10	2.24	1.97	2.14
2605	NASDAQ	RGEN	Wed, Aug 8, 2001	2.34	2.34	2.06	2.23
2604	NASDAQ	RGEN	Tue, Aug 7, 2001	2.38	2.40	2.26	2.39
2603	NASDAQ	RGEN	Mon, Aug 6, 2001	2.44	2.49	2.31	2.44
2602	NASDAQ	RGEN	Fri, Aug 3, 2001	2.45	2.53	2.45	2.53
2601	NASDAQ	RGEN	Thu, Aug 2, 2001	2.46	2.62	2.45	2.45
2600	NASDAQ	RGEN	Wed, Aug 1, 2001	2.52	2.62	2.43	2.62
2599	NASDAQ	RGEN	Tue, Jul 31, 2001	2.60	2.64	2.57	2.57
2598	NASDAQ	RGEN	Mon, Jul 30, 2001	2.55	2.62	2.45	2.56
2597	NASDAQ	RGEN	Fri, Jul 27, 2001	2.33	2.60	2.33	2.57
2596	NASDAQ	RGEN	Thu, Jul 26, 2001	2.25	2.40	2.25	2.39
2595	NASDAQ	RGEN	Wed, Jul 25, 2001	2.45	2.45	2.30	2.35
2594	NASDAQ	RGEN	Tue, Jul 24, 2001	2.55	2.55	2.30	2.48
2593	NASDAQ	RGEN	Mon, Jul 23, 2001	2.62	2.73	2.43	2.51
2592	NASDAQ	RGEN	Fri, Jul 20, 2001	2.61	2.69	2.30	2.60
2591	NASDAQ	RGEN	Thu, Jul 19, 2001	2.74	2.78	2.45	2.60
2590	NASDAQ	RGEN	Wed, Jul 18, 2001	2.80	2.80	2.72	2.75
2589	NASDAQ	RGEN	Tue, Jul 17, 2001	2.80	2.82	2.70	2.82
2588	NASDAQ	RGEN	Mon, Jul 16, 2001	2.90	2.93	2.75	2.82
2587	NASDAQ	RGEN	Fri, Jul 13, 2001	2.80	2.98	2.80	2.85
2586	NASDAQ	RGEN	Thu, Jul 12, 2001	2.95	2.95	2.67	2.78
2585	NASDAQ	RGEN	Wed, Jul 11, 2001	2.70	2.96	2.66	2.96
2584	NASDAQ	RGEN	Tue, Jul 10, 2001	2.95	3.04	2.90	2.98
2583	NASDAQ	RGEN	Mon, Jul 9, 2001	2.79	3.04	2.65	3.00
2582	NASDAQ	RGEN	Fri, Jul 6, 2001	2.88	2.90	2.72	2.79
2581	NASDAQ	RGEN	Thu, Jul 5, 2001	2.85	2.90	2.80	2.84
2580	NASDAQ	RGEN	Tue, Jul 3, 2001	2.69	2.96	2.65	2.90
2579	NASDAQ	RGEN	Mon, Jul 2, 2001	2.48	2.70	2.48	2.59
2578	NASDAQ	RGEN	Fri, Jun 29, 2001	2.35	2.50	2.25	2.40
2577	NASDAQ	RGEN	Thu, Jun 28, 2001	2.44	2.49	2.28	2.43
2576	NASDAQ	RGEN	Wed, Jun 27, 2001	2.35	2.50	2.35	2.35
2575	NASDAQ	RGEN	Tue, Jun 26, 2001	2.51	2.59	2.15	2.47
2574	NASDAQ	RGEN	Mon, Jun 25, 2001	2.60	2.63	2.55	2.55
2573	NASDAQ	RGEN	Fri, Jun 22, 2001	2.68	2.70	2.42	2.59
2572	NASDAQ	RGEN	Thu, Jun 21, 2001	2.16	2.70	2.16	2.70
2571	NASDAQ	RGEN	Wed, Jun 20, 2001	2.36	2.48	2.15	2.18
2570	NASDAQ	RGEN	Tue, Jun 19, 2001	2.64	2.65	2.40	2.45
2569	NASDAQ	RGEN	Mon, Jun 18, 2001	2.40	2.66	2.40	2.60
2568	NASDAQ	RGEN	Fri, Jun 15, 2001	2.70	2.75	2.39	2.65
2567	NASDAQ	RGEN	Thu, Jun 14, 2001	2.60	2.85	2.50	2.62
2566	NASDAQ	RGEN	Wed, Jun 13, 2001	2.45	2.85	2.45	2.80
2565	NASDAQ	RGEN	Tue, Jun 12, 2001	2.65	2.75	2.35	2.50
2564	NASDAQ	RGEN	Mon, Jun 11, 2001	2.95	2.95	2.75	2.79
2563	NASDAQ	RGEN	Fri, Jun 8, 2001	2.90	2.90	2.84	2.85
2562	NASDAQ	RGEN	Thu, Jun 7, 2001	2.87	2.93	2.79	2.88
2561	NASDAQ	RGEN	Wed, Jun 6, 2001	2.82	2.90	2.75	2.77
2560	NASDAQ	RGEN	Tue, Jun 5, 2001	2.90	2.98	2.86	2.90
2559	NASDAQ	RGEN	Mon, Jun 4, 2001	2.95	2.99	2.77	2.92
2558	NASDAQ	RGEN	Fri, Jun 1, 2001	3.05	3.05	2.78	2.86
2557	NASDAQ	RGEN	Thu, May 31, 2001	2.97	3.11	2.80	3.10
2556	NASDAQ	RGEN	Wed, May 30, 2001	2.95	2.95	2.85	2.95
2555	NASDAQ	RGEN	Tue, May 29, 2001	3.57	3.57	2.95	3.04
2554	NASDAQ	RGEN	Fri, May 25, 2001	2.98	3.44	2.94	3.27
2553	NASDAQ	RGEN	Thu, May 24, 2001	2.83	3.04	2.75	2.99
2552	NASDAQ	RGEN	Wed, May 23, 2001	2.93	2.95	2.78	2.84
2551	NASDAQ	RGEN	Tue, May 22, 2001	3.01	3.07	2.75	2.90
2550	NASDAQ	RGEN	Mon, May 21, 2001	2.75	3.10	2.64	2.90
2549	NASDAQ	RGEN	Fri, May 18, 2001	2.40	2.64	2.30	2.55
2548	NASDAQ	RGEN	Thu, May 17, 2001	2.42	2.46	2.25	2.40
2547	NASDAQ	RGEN	Wed, May 16, 2001	2.10	2.35	2.05	2.34
2546	NASDAQ	RGEN	Tue, May 15, 2001	2.39	2.39	2.05	2.06
2545	NASDAQ	RGEN	Mon, May 14, 2001	2.39	2.41	2.26	2.31
2544	NASDAQ	RGEN	Fri, May 11, 2001	2.25	2.39	2.11	2.35
2543	NASDAQ	RGEN	Thu, May 10, 2001	2.38	2.45	2.20	2.26
2542	NASDAQ	RGEN	Wed, May 9, 2001	2.34	2.40	2.20	2.40
2541	NASDAQ	RGEN	Tue, May 8, 2001	2.50	2.52	2.31	2.37
2540	NASDAQ	RGEN	Mon, May 7, 2001	2.43	2.48	2.27	2.41
2539	NASDAQ	RGEN	Fri, May 4, 2001	2.19	2.35	2.00	2.30
2538	NASDAQ	RGEN	Thu, May 3, 2001	2.20	2.22	1.42	2.19
2537	NASDAQ	RGEN	Wed, May 2, 2001	2.08	2.18	2.00	2.10
2536	NASDAQ	RGEN	Tue, May 1, 2001	2.03	2.15	1.95	2.01
2535	NASDAQ	RGEN	Mon, Apr 30, 2001	2.14	2.25	2.08	2.12
2534	NASDAQ	RGEN	Fri, Apr 27, 2001	2.11	2.19	2.00	2.16
2533	NASDAQ	RGEN	Thu, Apr 26, 2001	2.20	2.35	1.95	1.99
2532	NASDAQ	RGEN	Wed, Apr 25, 2001	2.34	2.45	2.05	2.26
2531	NASDAQ	RGEN	Tue, Apr 24, 2001	2.44	2.52	2.05	2.30
2530	NASDAQ	RGEN	Mon, Apr 23, 2001	2.28	2.50	2.15	2.30
2529	NASDAQ	RGEN	Fri, Apr 20, 2001	1.80	2.43	1.80	2.28
2528	NASDAQ	RGEN	Thu, Apr 19, 2001	1.63	1.80	1.43	1.73
2527	NASDAQ	RGEN	Wed, Apr 18, 2001	1.36	1.61	1.35	1.56
2526	NASDAQ	RGEN	Tue, Apr 17, 2001	1.35	1.36	1.28	1.34
2525	NASDAQ	RGEN	Mon, Apr 16, 2001	1.55	1.55	1.30	1.35
2524	NASDAQ	RGEN	Thu, Apr 12, 2001	1.60	1.80	1.40	1.40
2523	NASDAQ	RGEN	Wed, Apr 11, 2001	1.63	1.67	1.40	1.63
2522	NASDAQ	RGEN	Tue, Apr 10, 2001	1.84	1.85	1.60	1.69
2521	NASDAQ	RGEN	Mon, Apr 9, 2001	1.71	1.90	1.71	1.79
2520	NASDAQ	RGEN	Fri, Apr 6, 2001	1.88	1.88	1.53	1.66
2519	NASDAQ	RGEN	Thu, Apr 5, 2001	1.98	2.09	1.69	1.91
2518	NASDAQ	RGEN	Wed, Apr 4, 2001	2.84	2.84	1.50	1.84
2517	NASDAQ	RGEN	Tue, Apr 3, 2001	3.06	3.06	2.44	2.66
2516	NASDAQ	RGEN	Mon, Apr 2, 2001	2.94	3.09	2.75	2.94
2515	NASDAQ	RGEN	Fri, Mar 30, 2001	2.78	2.88	2.38	2.88
2514	NASDAQ	RGEN	Thu, Mar 29, 2001	2.64	2.88	2.64	2.75
2513	NASDAQ	RGEN	Wed, Mar 28, 2001	2.91	3.00	2.34	2.63
2512	NASDAQ	RGEN	Tue, Mar 27, 2001	2.36	3.06	2.31	3.00
2511	NASDAQ	RGEN	Mon, Mar 26, 2001	2.38	2.50	2.19	2.31
2510	NASDAQ	RGEN	Fri, Mar 23, 2001	2.47	2.50	2.25	2.28
2509	NASDAQ	RGEN	Thu, Mar 22, 2001	2.52	2.59	2.03	2.28
2508	NASDAQ	RGEN	Wed, Mar 21, 2001	2.75	2.88	2.50	2.53
2507	NASDAQ	RGEN	Tue, Mar 20, 2001	3.00	3.00	2.75	2.75
2506	NASDAQ	RGEN	Mon, Mar 19, 2001	2.98	3.00	2.63	2.88
2505	NASDAQ	RGEN	Fri, Mar 16, 2001	2.75	2.94	2.63	2.63
2504	NASDAQ	RGEN	Thu, Mar 15, 2001	3.00	3.13	2.56	2.72
2503	NASDAQ	RGEN	Wed, Mar 14, 2001	2.41	3.00	2.38	3.00
2502	NASDAQ	RGEN	Tue, Mar 13, 2001	3.06	3.06	2.38	2.38
2501	NASDAQ	RGEN	Mon, Mar 12, 2001	3.25	3.38	2.63	3.00
2500	NASDAQ	RGEN	Fri, Mar 9, 2001	3.44	3.50	3.25	3.31
2499	NASDAQ	RGEN	Thu, Mar 8, 2001	3.75	3.88	3.19	3.25
2498	NASDAQ	RGEN	Wed, Mar 7, 2001	3.63	3.75	3.50	3.66
2497	NASDAQ	RGEN	Tue, Mar 6, 2001	3.69	3.75	3.50	3.50
2496	NASDAQ	RGEN	Mon, Mar 5, 2001	3.75	3.94	3.56	3.63
2495	NASDAQ	RGEN	Fri, Mar 2, 2001	3.69	4.00	3.63	3.63
2494	NASDAQ	RGEN	Thu, Mar 1, 2001	4.06	4.23	3.50	3.69
2493	NASDAQ	RGEN	Wed, Feb 28, 2001	4.75	4.75	3.94	4.06
2492	NASDAQ	RGEN	Tue, Feb 27, 2001	4.75	4.75	4.44	4.63
2491	NASDAQ	RGEN	Mon, Feb 26, 2001	4.48	4.72	4.27	4.72
2490	NASDAQ	RGEN	Fri, Feb 23, 2001	3.89	4.56	3.63	4.44
2489	NASDAQ	RGEN	Thu, Feb 22, 2001	4.17	4.19	3.75	4.00
2488	NASDAQ	RGEN	Wed, Feb 21, 2001	4.20	4.44	4.00	4.38
2487	NASDAQ	RGEN	Tue, Feb 20, 2001	4.44	4.50	4.00	4.25
2486	NASDAQ	RGEN	Fri, Feb 16, 2001	4.63	4.69	4.50	4.50
2485	NASDAQ	RGEN	Thu, Feb 15, 2001	4.69	5.31	4.63	4.66
2484	NASDAQ	RGEN	Wed, Feb 14, 2001	4.75	4.94	4.56	4.63
2483	NASDAQ	RGEN	Tue, Feb 13, 2001	4.50	5.06	4.50	4.81
2482	NASDAQ	RGEN	Mon, Feb 12, 2001	4.50	4.50	4.31	4.38
2481	NASDAQ	RGEN	Fri, Feb 9, 2001	4.42	4.63	4.38	4.38
2480	NASDAQ	RGEN	Thu, Feb 8, 2001	4.58	4.63	4.38	4.41
2479	NASDAQ	RGEN	Wed, Feb 7, 2001	4.56	4.63	4.50	4.63
2478	NASDAQ	RGEN	Tue, Feb 6, 2001	4.63	4.81	4.56	4.63
2477	NASDAQ	RGEN	Mon, Feb 5, 2001	4.56	4.94	4.56	4.75
2476	NASDAQ	RGEN	Fri, Feb 2, 2001	4.94	5.19	4.56	4.88
2475	NASDAQ	RGEN	Thu, Feb 1, 2001	5.55	5.56	5.00	5.00
2474	NASDAQ	RGEN	Wed, Jan 31, 2001	5.67	5.67	5.13	5.25
2473	NASDAQ	RGEN	Tue, Jan 30, 2001	5.80	5.88	5.44	5.66
2472	NASDAQ	RGEN	Mon, Jan 29, 2001	5.25	5.50	5.13	5.38
2471	NASDAQ	RGEN	Fri, Jan 26, 2001	5.61	5.63	5.25	5.25
2470	NASDAQ	RGEN	Thu, Jan 25, 2001	5.63	5.75	4.94	5.44
2469	NASDAQ	RGEN	Wed, Jan 24, 2001	5.05	5.75	4.88	5.63
2468	NASDAQ	RGEN	Tue, Jan 23, 2001	4.64	5.13	4.63	5.00
2467	NASDAQ	RGEN	Mon, Jan 22, 2001	4.38	4.88	4.38	4.63
2466	NASDAQ	RGEN	Fri, Jan 19, 2001	4.75	5.00	4.50	4.50
2465	NASDAQ	RGEN	Thu, Jan 18, 2001	4.75	4.75	4.56	4.69
2464	NASDAQ	RGEN	Wed, Jan 17, 2001	4.88	5.22	4.56	4.56
2463	NASDAQ	RGEN	Tue, Jan 16, 2001	4.83	5.00	4.34	4.88
2462	NASDAQ	RGEN	Fri, Jan 12, 2001	4.00	4.75	3.88	4.63
2461	NASDAQ	RGEN	Thu, Jan 11, 2001	3.59	4.25	3.56	4.13
2460	NASDAQ	RGEN	Wed, Jan 10, 2001	3.50	3.69	3.50	3.56
2459	NASDAQ	RGEN	Tue, Jan 9, 2001	3.61	3.69	3.50	3.50
2458	NASDAQ	RGEN	Mon, Jan 8, 2001	3.80	4.06	3.50	3.63
2457	NASDAQ	RGEN	Fri, Jan 5, 2001	3.64	4.00	3.50	3.88
2456	NASDAQ	RGEN	Thu, Jan 4, 2001	3.28	4.06	3.28	4.00
2455	NASDAQ	RGEN	Wed, Jan 3, 2001	3.53	3.53	3.13	3.47
2454	NASDAQ	RGEN	Tue, Jan 2, 2001	3.50	3.75	3.38	3.56
2453	NASDAQ	RGEN	Fri, Dec 29, 2000	3.47	3.50	3.00	3.38
2452	NASDAQ	RGEN	Thu, Dec 28, 2000	3.63	4.06	3.25	3.38
2451	NASDAQ	RGEN	Wed, Dec 27, 2000	3.63	3.69	3.44	3.44
2450	NASDAQ	RGEN	Tue, Dec 26, 2000	3.97	4.00	3.50	3.69
2449	NASDAQ	RGEN	Fri, Dec 22, 2000	4.02	4.02	3.44	3.63
2448	NASDAQ	RGEN	Thu, Dec 21, 2000	3.38	4.13	3.13	4.06
2447	NASDAQ	RGEN	Wed, Dec 20, 2000	3.27	3.63	3.19	3.22
2446	NASDAQ	RGEN	Tue, Dec 19, 2000	3.47	3.88	3.25	3.25
2445	NASDAQ	RGEN	Mon, Dec 18, 2000	3.83	3.94	3.13	3.19
2444	NASDAQ	RGEN	Fri, Dec 15, 2000	3.81	4.00	3.50	3.69
2443	NASDAQ	RGEN	Thu, Dec 14, 2000	3.92	4.13	3.75	3.88
2442	NASDAQ	RGEN	Wed, Dec 13, 2000	3.83	4.13	3.81	4.13
2441	NASDAQ	RGEN	Tue, Dec 12, 2000	4.00	4.03	3.81	4.00
2440	NASDAQ	RGEN	Mon, Dec 11, 2000	4.11	4.13	3.81	4.00
2439	NASDAQ	RGEN	Fri, Dec 8, 2000	3.75	4.00	3.69	4.00
2438	NASDAQ	RGEN	Thu, Dec 7, 2000	4.06	4.25	3.75	4.00
2437	NASDAQ	RGEN	Wed, Dec 6, 2000	4.19	4.25	4.00	4.06
2436	NASDAQ	RGEN	Tue, Dec 5, 2000	4.00	4.13	3.56	4.09
2435	NASDAQ	RGEN	Mon, Dec 4, 2000	3.88	4.13	3.38	4.00
2434	NASDAQ	RGEN	Fri, Dec 1, 2000	4.19	4.38	3.88	4.25
2433	NASDAQ	RGEN	Thu, Nov 30, 2000	4.50	4.75	3.75	4.19
2432	NASDAQ	RGEN	Wed, Nov 29, 2000	4.63	4.75	4.13	4.66
2431	NASDAQ	RGEN	Tue, Nov 28, 2000	5.06	5.06	4.56	4.63
2430	NASDAQ	RGEN	Mon, Nov 27, 2000	5.27	5.50	5.00	5.00
2429	NASDAQ	RGEN	Fri, Nov 24, 2000	4.88	5.50	4.81	5.38
2428	NASDAQ	RGEN	Wed, Nov 22, 2000	5.00	5.13	4.75	5.06
2427	NASDAQ	RGEN	Tue, Nov 21, 2000	5.50	5.50	4.38	5.16
2426	NASDAQ	RGEN	Mon, Nov 20, 2000	5.75	6.00	5.25	5.44
2425	NASDAQ	RGEN	Fri, Nov 17, 2000	6.00	6.13	5.75	5.81
2424	NASDAQ	RGEN	Thu, Nov 16, 2000	6.19	6.31	5.97	6.13
2423	NASDAQ	RGEN	Wed, Nov 15, 2000	6.03	6.38	5.91	6.25
2422	NASDAQ	RGEN	Tue, Nov 14, 2000	6.02	6.44	6.00	6.19
2421	NASDAQ	RGEN	Mon, Nov 13, 2000	6.63	6.94	5.88	6.19
2420	NASDAQ	RGEN	Fri, Nov 10, 2000	6.25	6.94	6.03	6.94
2419	NASDAQ	RGEN	Thu, Nov 9, 2000	6.97	7.13	6.13	6.25
2418	NASDAQ	RGEN	Wed, Nov 8, 2000	7.69	7.75	7.13	7.50
2417	NASDAQ	RGEN	Tue, Nov 7, 2000	8.06	8.06	7.38	7.81
2416	NASDAQ	RGEN	Mon, Nov 6, 2000	8.25	8.25	8.00	8.03
2415	NASDAQ	RGEN	Fri, Nov 3, 2000	7.75	8.69	7.50	8.22
2414	NASDAQ	RGEN	Thu, Nov 2, 2000	7.03	7.63	6.88	7.50
2413	NASDAQ	RGEN	Wed, Nov 1, 2000	6.56	7.00	6.56	7.00
2412	NASDAQ	RGEN	Tue, Oct 31, 2000	6.75	7.19	6.63	7.00
2411	NASDAQ	RGEN	Mon, Oct 30, 2000	6.63	6.94	6.56	6.63
2410	NASDAQ	RGEN	Fri, Oct 27, 2000	6.58	7.00	6.56	6.72
2409	NASDAQ	RGEN	Thu, Oct 26, 2000	6.38	7.13	6.25	7.00
2408	NASDAQ	RGEN	Wed, Oct 25, 2000	6.70	6.88	6.03	6.38
2407	NASDAQ	RGEN	Tue, Oct 24, 2000	6.98	7.06	6.50	6.63
2406	NASDAQ	RGEN	Mon, Oct 23, 2000	6.50	7.00	6.44	6.75
2405	NASDAQ	RGEN	Fri, Oct 20, 2000	6.98	7.00	6.56	6.75
2404	NASDAQ	RGEN	Thu, Oct 19, 2000	5.75	7.00	5.75	7.00
2403	NASDAQ	RGEN	Wed, Oct 18, 2000	5.69	6.06	5.50	5.88
2402	NASDAQ	RGEN	Tue, Oct 17, 2000	5.81	6.25	5.63	5.88
2401	NASDAQ	RGEN	Mon, Oct 16, 2000	5.95	6.06	5.63	5.91
2400	NASDAQ	RGEN	Fri, Oct 13, 2000	5.89	6.50	5.69	6.00
2399	NASDAQ	RGEN	Thu, Oct 12, 2000	6.63	6.75	5.81	5.94
2398	NASDAQ	RGEN	Wed, Oct 11, 2000	6.63	6.88	6.44	6.50
2397	NASDAQ	RGEN	Tue, Oct 10, 2000	6.63	6.88	6.63	6.81
2396	NASDAQ	RGEN	Mon, Oct 9, 2000	7.00	7.00	6.63	6.63
2395	NASDAQ	RGEN	Fri, Oct 6, 2000	7.00	7.03	6.81	6.94
2394	NASDAQ	RGEN	Thu, Oct 5, 2000	6.80	7.06	6.80	6.81
2393	NASDAQ	RGEN	Wed, Oct 4, 2000	6.81	7.00	6.81	6.88
2392	NASDAQ	RGEN	Tue, Oct 3, 2000	6.88	7.00	6.81	6.81
2391	NASDAQ	RGEN	Mon, Oct 2, 2000	7.00	7.03	6.81	6.88
2390	NASDAQ	RGEN	Fri, Sep 29, 2000	7.03	7.13	6.81	7.13
2389	NASDAQ	RGEN	Thu, Sep 28, 2000	7.00	7.13	6.75	7.09
2388	NASDAQ	RGEN	Wed, Sep 27, 2000	7.00	7.13	6.63	7.13
2387	NASDAQ	RGEN	Tue, Sep 26, 2000	6.78	7.13	6.56	7.00
2386	NASDAQ	RGEN	Mon, Sep 25, 2000	7.09	7.25	6.75	6.97
2385	NASDAQ	RGEN	Fri, Sep 22, 2000	6.19	7.13	6.13	7.00
2384	NASDAQ	RGEN	Thu, Sep 21, 2000	6.25	6.94	6.00	6.25
2383	NASDAQ	RGEN	Wed, Sep 20, 2000	6.94	7.06	6.13	6.56
2382	NASDAQ	RGEN	Tue, Sep 19, 2000	7.38	7.56	6.69	7.19
2381	NASDAQ	RGEN	Mon, Sep 18, 2000	7.94	7.94	6.94	7.56
2380	NASDAQ	RGEN	Fri, Sep 15, 2000	7.81	7.97	7.56	7.88
2379	NASDAQ	RGEN	Thu, Sep 14, 2000	7.88	8.06	7.50	7.64
2378	NASDAQ	RGEN	Wed, Sep 13, 2000	7.38	7.75	7.25	7.75
2377	NASDAQ	RGEN	Tue, Sep 12, 2000	7.75	7.94	7.25	7.31
2376	NASDAQ	RGEN	Mon, Sep 11, 2000	7.53	8.00	7.50	7.69
2375	NASDAQ	RGEN	Fri, Sep 8, 2000	7.63	8.06	7.63	7.77
2374	NASDAQ	RGEN	Thu, Sep 7, 2000	7.72	8.25	7.50	7.94
2373	NASDAQ	RGEN	Wed, Sep 6, 2000	8.17	8.44	6.75	7.75
2372	NASDAQ	RGEN	Tue, Sep 5, 2000	8.19	8.50	7.81	8.13
2371	NASDAQ	RGEN	Fri, Sep 1, 2000	7.56	8.06	7.56	8.00
2370	NASDAQ	RGEN	Thu, Aug 31, 2000	7.56	7.94	7.38	7.56
2369	NASDAQ	RGEN	Wed, Aug 30, 2000	6.38	7.88	6.38	7.38
2368	NASDAQ	RGEN	Tue, Aug 29, 2000	6.38	6.50	6.25	6.47
2367	NASDAQ	RGEN	Mon, Aug 28, 2000	6.36	6.38	6.06	6.38
2366	NASDAQ	RGEN	Fri, Aug 25, 2000	6.06	6.63	6.00	6.38
2365	NASDAQ	RGEN	Thu, Aug 24, 2000	5.63	6.25	5.50	6.13
2364	NASDAQ	RGEN	Wed, Aug 23, 2000	5.75	5.97	5.63	5.75
2363	NASDAQ	RGEN	Tue, Aug 22, 2000	6.13	6.13	5.75	5.75
2362	NASDAQ	RGEN	Mon, Aug 21, 2000	5.84	6.13	5.69	6.13
2361	NASDAQ	RGEN	Fri, Aug 18, 2000	5.88	6.00	5.75	5.94
2360	NASDAQ	RGEN	Thu, Aug 17, 2000	5.84	6.00	5.50	6.00
2359	NASDAQ	RGEN	Wed, Aug 16, 2000	5.97	6.00	5.56	5.75
2358	NASDAQ	RGEN	Tue, Aug 15, 2000	5.91	6.25	5.75	5.88
2357	NASDAQ	RGEN	Mon, Aug 14, 2000	6.16	6.16	5.75	5.81
2356	NASDAQ	RGEN	Fri, Aug 11, 2000	6.31	6.38	6.00	6.16
2355	NASDAQ	RGEN	Thu, Aug 10, 2000	6.44	6.63	6.06	6.25
2354	NASDAQ	RGEN	Wed, Aug 9, 2000	6.41	6.81	6.25	6.38
2353	NASDAQ	RGEN	Tue, Aug 8, 2000	6.25	6.44	6.00	6.38
2352	NASDAQ	RGEN	Mon, Aug 7, 2000	5.75	6.44	5.56	6.34
2351	NASDAQ	RGEN	Fri, Aug 4, 2000	5.92	6.06	5.50	6.06
2350	NASDAQ	RGEN	Thu, Aug 3, 2000	5.63	6.00	5.38	5.81
2349	NASDAQ	RGEN	Wed, Aug 2, 2000	5.69	6.00	5.38	5.88
2348	NASDAQ	RGEN	Tue, Aug 1, 2000	5.59	5.78	5.38	5.75
2347	NASDAQ	RGEN	Mon, Jul 31, 2000	5.52	5.75	5.31	5.69
2346	NASDAQ	RGEN	Fri, Jul 28, 2000	5.66	6.31	5.63	5.75
2345	NASDAQ	RGEN	Thu, Jul 27, 2000	6.00	6.00	5.75	5.88
2344	NASDAQ	RGEN	Wed, Jul 26, 2000	5.81	6.06	5.56	6.06
2343	NASDAQ	RGEN	Tue, Jul 25, 2000	5.94	6.38	5.81	6.00
2342	NASDAQ	RGEN	Mon, Jul 24, 2000	7.31	7.31	5.94	6.06
2341	NASDAQ	RGEN	Fri, Jul 21, 2000	7.16	7.25	6.63	6.69
2340	NASDAQ	RGEN	Thu, Jul 20, 2000	6.94	7.19	6.81	7.13
2339	NASDAQ	RGEN	Wed, Jul 19, 2000	7.16	7.25	6.75	7.00
2338	NASDAQ	RGEN	Tue, Jul 18, 2000	7.50	7.63	6.75	7.25
2337	NASDAQ	RGEN	Mon, Jul 17, 2000	7.66	8.00	7.31	7.56
2336	NASDAQ	RGEN	Fri, Jul 14, 2000	7.63	8.00	7.63	7.69
2335	NASDAQ	RGEN	Thu, Jul 13, 2000	8.22	8.22	7.31	7.38
2334	NASDAQ	RGEN	Wed, Jul 12, 2000	8.14	8.63	7.75	8.19
2333	NASDAQ	RGEN	Tue, Jul 11, 2000	6.59	8.88	6.50	8.00
2332	NASDAQ	RGEN	Mon, Jul 10, 2000	6.56	6.63	6.38	6.56
2331	NASDAQ	RGEN	Fri, Jul 7, 2000	6.63	6.81	6.13	6.44
2330	NASDAQ	RGEN	Thu, Jul 6, 2000	6.27	6.28	5.97	6.03
2329	NASDAQ	RGEN	Wed, Jul 5, 2000	6.06	6.78	5.78	6.03
2328	NASDAQ	RGEN	Mon, Jul 3, 2000	6.33	6.33	5.69	5.91
2327	NASDAQ	RGEN	Fri, Jun 30, 2000	6.38	6.56	6.25	6.28
2326	NASDAQ	RGEN	Thu, Jun 29, 2000	6.31	6.75	6.13	6.38
2325	NASDAQ	RGEN	Wed, Jun 28, 2000	5.75	6.44	5.75	6.44
2324	NASDAQ	RGEN	Tue, Jun 27, 2000	5.56	6.00	5.56	5.81
2323	NASDAQ	RGEN	Mon, Jun 26, 2000	5.63	5.94	5.44	5.63
2322	NASDAQ	RGEN	Fri, Jun 23, 2000	5.88	6.31	5.50	5.81
2321	NASDAQ	RGEN	Thu, Jun 22, 2000	5.91	6.50	5.69	6.13
2320	NASDAQ	RGEN	Wed, Jun 21, 2000	5.66	6.06	5.38	6.06
2319	NASDAQ	RGEN	Tue, Jun 20, 2000	5.13	5.88	5.00	5.75
2318	NASDAQ	RGEN	Mon, Jun 19, 2000	5.20	5.25	4.88	5.06
2317	NASDAQ	RGEN	Fri, Jun 16, 2000	5.31	5.31	4.97	5.13
2316	NASDAQ	RGEN	Thu, Jun 15, 2000	5.56	5.56	5.06	5.25
2315	NASDAQ	RGEN	Wed, Jun 14, 2000	5.64	5.81	5.50	5.50
2314	NASDAQ	RGEN	Tue, Jun 13, 2000	5.78	5.78	5.56	5.66
2313	NASDAQ	RGEN	Mon, Jun 12, 2000	5.45	5.81	5.38	5.75
2312	NASDAQ	RGEN	Fri, Jun 9, 2000	5.38	5.72	5.13	5.50
2311	NASDAQ	RGEN	Thu, Jun 8, 2000	5.53	5.56	5.16	5.31
2310	NASDAQ	RGEN	Wed, Jun 7, 2000	5.47	5.75	5.38	5.53
2309	NASDAQ	RGEN	Tue, Jun 6, 2000	5.63	6.31	5.31	5.38
2308	NASDAQ	RGEN	Mon, Jun 5, 2000	5.25	5.88	5.06	5.50
2307	NASDAQ	RGEN	Fri, Jun 2, 2000	4.88	5.41	4.63	5.00
2306	NASDAQ	RGEN	Thu, Jun 1, 2000	4.63	4.75	4.38	4.56
2305	NASDAQ	RGEN	Wed, May 31, 2000	4.56	4.81	4.50	4.56
2304	NASDAQ	RGEN	Tue, May 30, 2000	5.13	5.13	4.69	4.88
2303	NASDAQ	RGEN	Fri, May 26, 2000	5.06	5.13	4.50	5.03
2302	NASDAQ	RGEN	Thu, May 25, 2000	4.94	5.50	4.94	5.00
2301	NASDAQ	RGEN	Wed, May 24, 2000	5.84	5.84	4.88	5.06
2300	NASDAQ	RGEN	Tue, May 23, 2000	5.69	5.81	5.56	5.66
2299	NASDAQ	RGEN	Mon, May 22, 2000	6.00	6.00	5.56	5.69
2298	NASDAQ	RGEN	Fri, May 19, 2000	5.50	5.88	5.50	5.88
2297	NASDAQ	RGEN	Thu, May 18, 2000	5.50	5.88	5.50	5.72
2296	NASDAQ	RGEN	Wed, May 17, 2000	5.75	6.00	5.50	5.81
2295	NASDAQ	RGEN	Tue, May 16, 2000	5.81	6.00	5.63	5.75
2294	NASDAQ	RGEN	Mon, May 15, 2000	5.94	6.00	5.50	5.92
2293	NASDAQ	RGEN	Fri, May 12, 2000	6.00	6.00	5.69	5.81
2292	NASDAQ	RGEN	Thu, May 11, 2000	5.94	6.25	5.75	6.03
2291	NASDAQ	RGEN	Wed, May 10, 2000	7.00	7.00	5.88	6.13
2290	NASDAQ	RGEN	Tue, May 9, 2000	7.50	7.63	6.25	6.94
2289	NASDAQ	RGEN	Mon, May 8, 2000	6.50	8.13	6.44	7.38
2288	NASDAQ	RGEN	Fri, May 5, 2000	5.81	6.25	5.75	6.25
2287	NASDAQ	RGEN	Thu, May 4, 2000	5.44	5.75	5.38	5.75
2286	NASDAQ	RGEN	Wed, May 3, 2000	5.75	6.25	5.13	5.88
2285	NASDAQ	RGEN	Tue, May 2, 2000	6.25	6.94	5.75	5.81
2284	NASDAQ	RGEN	Mon, May 1, 2000	6.69	6.75	5.88	6.25
2283	NASDAQ	RGEN	Fri, Apr 28, 2000	5.88	6.50	5.69	6.00
2282	NASDAQ	RGEN	Thu, Apr 27, 2000	5.06	5.56	5.00	5.38
2281	NASDAQ	RGEN	Wed, Apr 26, 2000	5.31	5.56	5.00	5.31
2280	NASDAQ	RGEN	Tue, Apr 25, 2000	6.00	6.00	5.00	5.50
2279	NASDAQ	RGEN	Mon, Apr 24, 2000	5.25	5.88	4.88	5.88
2278	NASDAQ	RGEN	Thu, Apr 20, 2000	4.66	5.63	4.63	5.38
2277	NASDAQ	RGEN	Wed, Apr 19, 2000	4.78	5.25	4.69	5.06
2276	NASDAQ	RGEN	Tue, Apr 18, 2000	4.38	5.63	4.00	4.92
2275	NASDAQ	RGEN	Mon, Apr 17, 2000	4.50	5.00	4.00	4.31
2274	NASDAQ	RGEN	Fri, Apr 14, 2000	5.13	6.38	4.63	4.84
2273	NASDAQ	RGEN	Thu, Apr 13, 2000	6.44	6.88	6.13	6.50
2272	NASDAQ	RGEN	Wed, Apr 12, 2000	7.44	7.73	6.44	6.44
2271	NASDAQ	RGEN	Tue, Apr 11, 2000	7.59	8.19	6.50	7.31
2270	NASDAQ	RGEN	Mon, Apr 10, 2000	8.56	8.69	7.56	7.56
2269	NASDAQ	RGEN	Fri, Apr 7, 2000	8.88	8.88	8.13	8.56
2268	NASDAQ	RGEN	Thu, Apr 6, 2000	8.25	9.31	8.19	8.75
2267	NASDAQ	RGEN	Wed, Apr 5, 2000	6.45	8.69	6.41	8.19
2266	NASDAQ	RGEN	Tue, Apr 4, 2000	8.25	8.75	4.63	7.13
2265	NASDAQ	RGEN	Mon, Apr 3, 2000	9.50	9.69	8.19	8.25
2264	NASDAQ	RGEN	Fri, Mar 31, 2000	8.94	10.19	8.94	9.63
2263	NASDAQ	RGEN	Thu, Mar 30, 2000	10.00	10.13	8.50	8.94
2262	NASDAQ	RGEN	Wed, Mar 29, 2000	11.44	11.69	9.44	9.75
2261	NASDAQ	RGEN	Tue, Mar 28, 2000	11.31	11.69	10.88	11.56
2260	NASDAQ	RGEN	Mon, Mar 27, 2000	11.00	12.00	10.88	11.75
2259	NASDAQ	RGEN	Fri, Mar 24, 2000	11.94	12.06	10.88	10.94
2258	NASDAQ	RGEN	Thu, Mar 23, 2000	11.38	12.13	10.63	11.63
2257	NASDAQ	RGEN	Wed, Mar 22, 2000	9.94	11.25	9.38	10.88
2256	NASDAQ	RGEN	Tue, Mar 21, 2000	10.19	10.22	8.50	9.69
2255	NASDAQ	RGEN	Mon, Mar 20, 2000	11.06	11.50	10.38	10.63
2254	NASDAQ	RGEN	Fri, Mar 17, 2000	10.13	11.50	10.00	11.50
2253	NASDAQ	RGEN	Thu, Mar 16, 2000	11.44	12.31	9.75	10.50
2252	NASDAQ	RGEN	Wed, Mar 15, 2000	10.00	11.50	9.88	11.38
2251	NASDAQ	RGEN	Tue, Mar 14, 2000	11.69	12.00	9.56	9.75
2250	NASDAQ	RGEN	Mon, Mar 13, 2000	12.38	13.13	11.00	11.63
2249	NASDAQ	RGEN	Fri, Mar 10, 2000	13.88	14.75	12.75	14.44
2248	NASDAQ	RGEN	Thu, Mar 9, 2000	14.13	14.13	12.31	13.69
2247	NASDAQ	RGEN	Wed, Mar 8, 2000	15.63	15.88	13.38	13.75
2246	NASDAQ	RGEN	Tue, Mar 7, 2000	15.69	15.88	12.75	14.94
2245	NASDAQ	RGEN	Mon, Mar 6, 2000	17.00	17.00	14.25	14.69
2244	NASDAQ	RGEN	Fri, Mar 3, 2000	17.00	17.06	15.50	16.63
2243	NASDAQ	RGEN	Thu, Mar 2, 2000	17.75	18.00	15.13	15.50
2242	NASDAQ	RGEN	Wed, Mar 1, 2000	13.44	16.63	13.38	16.25
2241	NASDAQ	RGEN	Tue, Feb 29, 2000	13.94	14.00	12.88	13.13
2240	NASDAQ	RGEN	Mon, Feb 28, 2000	10.88	13.00	10.88	12.88
2239	NASDAQ	RGEN	Fri, Feb 25, 2000	9.69	11.94	9.63	10.75
2238	NASDAQ	RGEN	Thu, Feb 24, 2000	10.06	10.38	8.63	9.94
2237	NASDAQ	RGEN	Wed, Feb 23, 2000	12.00	12.00	10.00	10.75
2236	NASDAQ	RGEN	Tue, Feb 22, 2000	14.00	14.25	10.13	11.38
2235	NASDAQ	RGEN	Fri, Feb 18, 2000	14.06	14.06	12.13	13.44
2234	NASDAQ	RGEN	Thu, Feb 17, 2000	9.19	12.63	9.00	12.25
2233	NASDAQ	RGEN	Wed, Feb 16, 2000	8.38	9.44	8.13	8.50
2232	NASDAQ	RGEN	Tue, Feb 15, 2000	7.03	7.81	6.81	7.69
2231	NASDAQ	RGEN	Mon, Feb 14, 2000	7.44	7.50	6.38	6.91
2230	NASDAQ	RGEN	Fri, Feb 11, 2000	7.63	7.88	6.00	6.13
2229	NASDAQ	RGEN	Thu, Feb 10, 2000	5.41	7.50	5.41	7.44
2228	NASDAQ	RGEN	Wed, Feb 9, 2000	4.81	5.50	4.63	5.47
2227	NASDAQ	RGEN	Tue, Feb 8, 2000	4.25	4.63	4.25	4.59
2226	NASDAQ	RGEN	Mon, Feb 7, 2000	4.44	4.75	4.25	4.38
2225	NASDAQ	RGEN	Fri, Feb 4, 2000	4.44	5.00	4.41	4.69
2224	NASDAQ	RGEN	Thu, Feb 3, 2000	4.56	4.63	4.25	4.38
2223	NASDAQ	RGEN	Wed, Feb 2, 2000	4.50	4.50	4.19	4.38
2222	NASDAQ	RGEN	Tue, Feb 1, 2000	4.56	4.63	4.31	4.50
2221	NASDAQ	RGEN	Mon, Jan 31, 2000	4.56	4.63	4.13	4.50
2220	NASDAQ	RGEN	Fri, Jan 28, 2000	4.78	5.13	4.50	4.56
2219	NASDAQ	RGEN	Thu, Jan 27, 2000	5.00	5.25	4.69	4.75
2218	NASDAQ	RGEN	Wed, Jan 26, 2000	5.19	5.25	4.81	5.00
2217	NASDAQ	RGEN	Tue, Jan 25, 2000	5.06	5.44	4.75	5.19
2216	NASDAQ	RGEN	Mon, Jan 24, 2000	4.50	5.63	4.38	4.94
2215	NASDAQ	RGEN	Fri, Jan 21, 2000	4.25	4.38	4.13	4.38
2214	NASDAQ	RGEN	Thu, Jan 20, 2000	4.13	4.38	3.88	4.25
2213	NASDAQ	RGEN	Wed, Jan 19, 2000	4.00	4.13	3.84	4.00
2212	NASDAQ	RGEN	Tue, Jan 18, 2000	3.94	4.13	3.81	4.13
2211	NASDAQ	RGEN	Fri, Jan 14, 2000	3.88	4.25	3.75	4.25
2210	NASDAQ	RGEN	Thu, Jan 13, 2000	3.63	4.00	3.63	3.75
2209	NASDAQ	RGEN	Wed, Jan 12, 2000	3.81	4.13	3.63	3.69
2208	NASDAQ	RGEN	Tue, Jan 11, 2000	3.81	4.00	3.50	3.75
2207	NASDAQ	RGEN	Mon, Jan 10, 2000	3.44	4.50	3.31	3.75
2206	NASDAQ	RGEN	Fri, Jan 7, 2000	3.09	3.38	3.06	3.31
2205	NASDAQ	RGEN	Thu, Jan 6, 2000	3.06	3.19	2.94	3.06
2204	NASDAQ	RGEN	Wed, Jan 5, 2000	2.97	3.06	2.97	3.00
2203	NASDAQ	RGEN	Tue, Jan 4, 2000	3.00	3.11	2.88	3.06
2202	NASDAQ	RGEN	Mon, Jan 3, 2000	3.13	3.25	2.88	3.06
2201	NASDAQ	RGEN	Fri, Dec 31, 1999	3.06	3.13	2.88	3.13
2200	NASDAQ	RGEN	Thu, Dec 30, 1999	3.13	3.31	3.00	3.13
2199	NASDAQ	RGEN	Wed, Dec 29, 1999	3.13	3.25	3.00	3.25
2198	NASDAQ	RGEN	Tue, Dec 28, 1999	3.25	3.25	2.88	3.13
2197	NASDAQ	RGEN	Mon, Dec 27, 1999	3.06	3.25	2.94	3.19
2196	NASDAQ	RGEN	Thu, Dec 23, 1999	3.22	3.25	3.06	3.13
2195	NASDAQ	RGEN	Wed, Dec 22, 1999	3.13	3.25	3.06	3.13
2194	NASDAQ	RGEN	Tue, Dec 21, 1999	3.19	3.19	3.06	3.13
2193	NASDAQ	RGEN	Mon, Dec 20, 1999	3.19	3.38	3.13	3.13
2192	NASDAQ	RGEN	Fri, Dec 17, 1999	3.06	3.25	3.00	3.13
2191	NASDAQ	RGEN	Thu, Dec 16, 1999	3.00	3.19	2.94	3.00
2190	NASDAQ	RGEN	Wed, Dec 15, 1999	2.81	3.00	2.81	3.00
2189	NASDAQ	RGEN	Tue, Dec 14, 1999	2.81	3.00	2.81	2.88
2188	NASDAQ	RGEN	Mon, Dec 13, 1999	2.88	3.00	2.75	2.97
2187	NASDAQ	RGEN	Fri, Dec 10, 1999	3.00	3.06	2.75	3.00
2186	NASDAQ	RGEN	Thu, Dec 9, 1999	3.25	3.38	2.81	3.06
2185	NASDAQ	RGEN	Wed, Dec 8, 1999	3.03	3.31	3.00	3.19
2184	NASDAQ	RGEN	Tue, Dec 7, 1999	4.41	4.50	2.69	3.00
2183	NASDAQ	RGEN	Mon, Dec 6, 1999	4.50	4.50	4.31	4.47
2182	NASDAQ	RGEN	Fri, Dec 3, 1999	4.38	4.44	4.31	4.44
2181	NASDAQ	RGEN	Thu, Dec 2, 1999	4.31	4.44	4.25	4.42
2180	NASDAQ	RGEN	Wed, Dec 1, 1999	4.44	4.50	4.25	4.44
2179	NASDAQ	RGEN	Tue, Nov 30, 1999	4.47	4.50	4.38	4.50
2178	NASDAQ	RGEN	Mon, Nov 29, 1999	4.63	4.63	4.38	4.38
2177	NASDAQ	RGEN	Fri, Nov 26, 1999	4.50	4.56	4.25	4.50
2176	NASDAQ	RGEN	Wed, Nov 24, 1999	4.28	4.50	4.00	4.25
2175	NASDAQ	RGEN	Tue, Nov 23, 1999	4.19	4.50	4.13	4.25
2174	NASDAQ	RGEN	Mon, Nov 22, 1999	4.44	4.69	4.25	4.25
2173	NASDAQ	RGEN	Fri, Nov 19, 1999	4.66	4.75	4.25	4.31
2172	NASDAQ	RGEN	Thu, Nov 18, 1999	4.31	4.88	4.19	4.75
2171	NASDAQ	RGEN	Wed, Nov 17, 1999	4.00	4.38	3.88	4.25
2170	NASDAQ	RGEN	Tue, Nov 16, 1999	4.19	4.25	3.75	4.00
2169	NASDAQ	RGEN	Mon, Nov 15, 1999	4.47	4.50	3.88	4.13
2168	NASDAQ	RGEN	Fri, Nov 12, 1999	4.44	4.63	4.19	4.50
2167	NASDAQ	RGEN	Thu, Nov 11, 1999	4.56	4.63	4.09	4.38
2166	NASDAQ	RGEN	Wed, Nov 10, 1999	4.13	4.75	4.00	4.25
2165	NASDAQ	RGEN	Tue, Nov 9, 1999	4.02	4.19	3.81	4.00
2164	NASDAQ	RGEN	Mon, Nov 8, 1999	3.63	4.00	3.63	4.00
2163	NASDAQ	RGEN	Fri, Nov 5, 1999	3.34	4.00	3.34	3.94
2162	NASDAQ	RGEN	Thu, Nov 4, 1999	3.41	3.44	3.31	3.31
2161	NASDAQ	RGEN	Wed, Nov 3, 1999	3.38	3.50	3.19	3.31
2160	NASDAQ	RGEN	Tue, Nov 2, 1999	3.19	3.53	3.13	3.38
2159	NASDAQ	RGEN	Mon, Nov 1, 1999	3.50	3.50	3.06	3.19
2158	NASDAQ	RGEN	Fri, Oct 29, 1999	3.22	3.50	3.00	3.44
2157	NASDAQ	RGEN	Thu, Oct 28, 1999	3.38	3.50	3.13	3.13
2156	NASDAQ	RGEN	Wed, Oct 27, 1999	3.50	3.50	3.31	3.38
2155	NASDAQ	RGEN	Tue, Oct 26, 1999	3.63	3.63	3.25	3.41
2154	NASDAQ	RGEN	Mon, Oct 25, 1999	3.78	3.78	3.50	3.56
2153	NASDAQ	RGEN	Fri, Oct 22, 1999	3.56	3.75	3.50	3.53
2152	NASDAQ	RGEN	Thu, Oct 21, 1999	3.72	3.75	3.50	3.50
2151	NASDAQ	RGEN	Wed, Oct 20, 1999	3.69	3.75	3.69	3.69
2150	NASDAQ	RGEN	Tue, Oct 19, 1999	3.94	4.00	3.63	3.69
2149	NASDAQ	RGEN	Mon, Oct 18, 1999	4.03	4.06	3.81	3.94
2148	NASDAQ	RGEN	Fri, Oct 15, 1999	3.81	4.13	3.59	4.06
2147	NASDAQ	RGEN	Thu, Oct 14, 1999	3.91	4.00	3.69	3.88
2146	NASDAQ	RGEN	Wed, Oct 13, 1999	3.63	3.91	3.56	3.91
2145	NASDAQ	RGEN	Tue, Oct 12, 1999	3.95	4.00	3.44	3.75
2144	NASDAQ	RGEN	Mon, Oct 11, 1999	4.02	4.06	3.75	3.91
2143	NASDAQ	RGEN	Fri, Oct 8, 1999	4.13	4.13	3.81	4.00
2142	NASDAQ	RGEN	Thu, Oct 7, 1999	3.97	4.31	3.88	4.06
2141	NASDAQ	RGEN	Wed, Oct 6, 1999	3.84	4.00	3.56	3.94
2140	NASDAQ	RGEN	Tue, Oct 5, 1999	3.03	3.81	3.00	3.63
2139	NASDAQ	RGEN	Mon, Oct 4, 1999	2.94	3.09	2.91	2.97
2138	NASDAQ	RGEN	Fri, Oct 1, 1999	2.88	3.00	2.75	2.94
2137	NASDAQ	RGEN	Thu, Sep 30, 1999	2.75	2.94	2.63	2.94
2136	NASDAQ	RGEN	Wed, Sep 29, 1999	2.88	2.88	2.50	2.84
2135	NASDAQ	RGEN	Tue, Sep 28, 1999	2.94	2.94	2.81	2.88
2134	NASDAQ	RGEN	Mon, Sep 27, 1999	2.94	3.00	2.75	2.94
2133	NASDAQ	RGEN	Fri, Sep 24, 1999	3.08	3.19	2.81	2.88
2132	NASDAQ	RGEN	Thu, Sep 23, 1999	2.97	3.13	2.88	3.13
2131	NASDAQ	RGEN	Wed, Sep 22, 1999	3.02	3.03	2.94	2.97
2130	NASDAQ	RGEN	Tue, Sep 21, 1999	3.02	3.03	3.00	3.03
2129	NASDAQ	RGEN	Mon, Sep 20, 1999	2.92	3.06	2.88	3.03
2128	NASDAQ	RGEN	Fri, Sep 17, 1999	2.97	3.06	2.88	2.88
2127	NASDAQ	RGEN	Thu, Sep 16, 1999	2.91	3.00	2.91	3.00
2126	NASDAQ	RGEN	Wed, Sep 15, 1999	2.88	2.94	2.78	2.94
2125	NASDAQ	RGEN	Tue, Sep 14, 1999	2.94	2.94	2.88	2.88
2124	NASDAQ	RGEN	Mon, Sep 13, 1999	2.81	2.91	2.69	2.88
2123	NASDAQ	RGEN	Fri, Sep 10, 1999	2.75	2.78	2.75	2.75
2122	NASDAQ	RGEN	Thu, Sep 9, 1999	2.69	2.81	2.69	2.78
2121	NASDAQ	RGEN	Wed, Sep 8, 1999	2.69	2.88	2.63	2.88
2120	NASDAQ	RGEN	Tue, Sep 7, 1999	2.72	2.72	2.63	2.69
2119	NASDAQ	RGEN	Fri, Sep 3, 1999	2.56	2.69	2.56	2.69
2118	NASDAQ	RGEN	Thu, Sep 2, 1999	2.63	2.67	2.53	2.67
2117	NASDAQ	RGEN	Wed, Sep 1, 1999	2.66	2.75	2.56	2.69
2116	NASDAQ	RGEN	Tue, Aug 31, 1999	2.56	2.75	2.53	2.66
2115	NASDAQ	RGEN	Mon, Aug 30, 1999	2.75	2.81	2.66	2.75
2114	NASDAQ	RGEN	Fri, Aug 27, 1999	2.81	2.81	2.69	2.81
2113	NASDAQ	RGEN	Thu, Aug 26, 1999	2.72	2.78	2.59	2.75
2112	NASDAQ	RGEN	Wed, Aug 25, 1999	2.72	2.75	2.59	2.66
2111	NASDAQ	RGEN	Tue, Aug 24, 1999	2.63	2.81	2.63	2.81
2110	NASDAQ	RGEN	Mon, Aug 23, 1999	2.66	2.78	2.63	2.69
2109	NASDAQ	RGEN	Fri, Aug 20, 1999	2.59	2.69	2.53	2.69
2108	NASDAQ	RGEN	Thu, Aug 19, 1999	2.47	2.69	2.47	2.56
2107	NASDAQ	RGEN	Wed, Aug 18, 1999	2.38	2.50	2.38	2.44
2106	NASDAQ	RGEN	Tue, Aug 17, 1999	2.38	2.44	2.38	2.38
2105	NASDAQ	RGEN	Mon, Aug 16, 1999	2.50	2.56	2.38	2.38
2104	NASDAQ	RGEN	Fri, Aug 13, 1999	2.56	2.63	2.38	2.38
2103	NASDAQ	RGEN	Thu, Aug 12, 1999	2.45	2.69	2.38	2.56
2102	NASDAQ	RGEN	Wed, Aug 11, 1999	2.41	2.63	2.38	2.38
2101	NASDAQ	RGEN	Tue, Aug 10, 1999	2.50	2.53	2.38	2.44
2100	NASDAQ	RGEN	Mon, Aug 9, 1999	2.63	2.69	2.50	2.56
2099	NASDAQ	RGEN	Fri, Aug 6, 1999	2.69	2.69	2.56	2.56
2098	NASDAQ	RGEN	Thu, Aug 5, 1999	2.75	2.75	2.56	2.56
2097	NASDAQ	RGEN	Wed, Aug 4, 1999	2.75	2.75	2.56	2.63
2096	NASDAQ	RGEN	Tue, Aug 3, 1999	2.69	2.78	2.56	2.66
2095	NASDAQ	RGEN	Mon, Aug 2, 1999	2.78	2.81	2.69	2.75
2094	NASDAQ	RGEN	Fri, Jul 30, 1999	2.75	2.81	2.69	2.81
2093	NASDAQ	RGEN	Thu, Jul 29, 1999	2.88	2.88	2.72	2.81
2092	NASDAQ	RGEN	Wed, Jul 28, 1999	2.77	2.81	2.75	2.75
2091	NASDAQ	RGEN	Tue, Jul 27, 1999	2.88	2.88	2.75	2.75
2090	NASDAQ	RGEN	Mon, Jul 26, 1999	2.84	2.91	2.81	2.84
2089	NASDAQ	RGEN	Fri, Jul 23, 1999	2.91	2.91	2.84	2.84
2088	NASDAQ	RGEN	Thu, Jul 22, 1999	2.97	2.97	2.88	2.88
2087	NASDAQ	RGEN	Wed, Jul 21, 1999	2.94	2.97	2.88	2.97
2086	NASDAQ	RGEN	Tue, Jul 20, 1999	2.86	2.94	2.84	2.88
2085	NASDAQ	RGEN	Mon, Jul 19, 1999	2.91	2.97	2.81	2.81
2084	NASDAQ	RGEN	Fri, Jul 16, 1999	2.97	2.97	2.91	2.91
2083	NASDAQ	RGEN	Thu, Jul 15, 1999	2.94	2.97	2.88	2.97
2082	NASDAQ	RGEN	Wed, Jul 14, 1999	2.94	3.00	2.81	2.94
2081	NASDAQ	RGEN	Tue, Jul 13, 1999	2.94	2.94	2.81	2.84
2080	NASDAQ	RGEN	Mon, Jul 12, 1999	2.88	2.94	2.81	2.94
2079	NASDAQ	RGEN	Fri, Jul 9, 1999	2.88	2.94	2.84	2.84
2078	NASDAQ	RGEN	Thu, Jul 8, 1999	2.94	3.00	2.88	2.94
2077	NASDAQ	RGEN	Wed, Jul 7, 1999	2.81	2.94	2.75	2.94
2076	NASDAQ	RGEN	Tue, Jul 6, 1999	2.88	2.91	2.78	2.81
2075	NASDAQ	RGEN	Fri, Jul 2, 1999	2.91	2.91	2.75	2.81
2074	NASDAQ	RGEN	Thu, Jul 1, 1999	2.88	2.91	2.81	2.88
2073	NASDAQ	RGEN	Wed, Jun 30, 1999	2.91	2.91	2.81	2.88
2072	NASDAQ	RGEN	Tue, Jun 29, 1999	2.94	2.94	2.84	2.91
2071	NASDAQ	RGEN	Mon, Jun 28, 1999	2.94	2.94	2.81	2.91
2070	NASDAQ	RGEN	Fri, Jun 25, 1999	2.94	2.94	2.84	2.91
2069	NASDAQ	RGEN	Thu, Jun 24, 1999	2.91	2.94	2.84	2.84
2068	NASDAQ	RGEN	Wed, Jun 23, 1999	2.89	2.94	2.84	2.84
2067	NASDAQ	RGEN	Tue, Jun 22, 1999	2.94	2.94	2.81	2.88
2066	NASDAQ	RGEN	Mon, Jun 21, 1999	2.97	2.97	2.78	2.94
2065	NASDAQ	RGEN	Fri, Jun 18, 1999	2.97	2.97	2.91	2.94
2064	NASDAQ	RGEN	Thu, Jun 17, 1999	3.00	3.00	2.88	2.97
2063	NASDAQ	RGEN	Wed, Jun 16, 1999	3.03	3.03	2.94	3.00
2062	NASDAQ	RGEN	Tue, Jun 15, 1999	3.00	3.06	2.94	3.03
2061	NASDAQ	RGEN	Mon, Jun 14, 1999	3.09	3.13	3.00	3.00
2060	NASDAQ	RGEN	Fri, Jun 11, 1999	3.06	3.06	3.00	3.00
2059	NASDAQ	RGEN	Thu, Jun 10, 1999	3.00	3.13	2.97	3.06
2058	NASDAQ	RGEN	Wed, Jun 9, 1999	3.06	3.13	2.97	3.06
2057	NASDAQ	RGEN	Tue, Jun 8, 1999	3.03	3.06	2.94	3.06
2056	NASDAQ	RGEN	Mon, Jun 7, 1999	3.02	3.03	2.94	3.03
2055	NASDAQ	RGEN	Fri, Jun 4, 1999	2.94	3.03	2.88	3.00
2054	NASDAQ	RGEN	Thu, Jun 3, 1999	3.47	3.47	2.88	3.00
2053	NASDAQ	RGEN	Wed, Jun 2, 1999	2.97	3.31	2.94	3.31
2052	NASDAQ	RGEN	Tue, Jun 1, 1999	2.88	3.03	2.81	2.97
2051	NASDAQ	RGEN	Fri, May 28, 1999	2.88	2.97	2.81	2.81
2050	NASDAQ	RGEN	Thu, May 27, 1999	2.81	2.97	2.75	2.91
2049	NASDAQ	RGEN	Wed, May 26, 1999	2.88	3.03	2.78	2.94
2048	NASDAQ	RGEN	Tue, May 25, 1999	2.75	2.88	2.69	2.88
2047	NASDAQ	RGEN	Mon, May 24, 1999	2.94	3.00	2.63	2.63
2046	NASDAQ	RGEN	Fri, May 21, 1999	2.94	3.00	2.88	2.91
2045	NASDAQ	RGEN	Thu, May 20, 1999	2.97	2.97	2.81	2.88
2044	NASDAQ	RGEN	Wed, May 19, 1999	2.94	3.00	2.88	2.97
2043	NASDAQ	RGEN	Tue, May 18, 1999	2.86	3.00	2.84	2.91
2042	NASDAQ	RGEN	Mon, May 17, 1999	3.00	3.06	2.91	2.94
2041	NASDAQ	RGEN	Fri, May 14, 1999	2.91	3.00	2.81	2.97
2040	NASDAQ	RGEN	Thu, May 13, 1999	2.88	2.94	2.81	2.91
2039	NASDAQ	RGEN	Wed, May 12, 1999	2.81	2.94	2.81	2.88
2038	NASDAQ	RGEN	Tue, May 11, 1999	2.97	2.97	2.75	2.75
2037	NASDAQ	RGEN	Mon, May 10, 1999	2.97	3.00	2.75	2.75
2036	NASDAQ	RGEN	Fri, May 7, 1999	2.94	3.00	2.81	2.88
2035	NASDAQ	RGEN	Thu, May 6, 1999	3.03	3.03	2.69	2.69
2034	NASDAQ	RGEN	Wed, May 5, 1999	2.94	3.03	2.88	3.03
2033	NASDAQ	RGEN	Tue, May 4, 1999	2.94	3.00	2.88	2.97
2032	NASDAQ	RGEN	Mon, May 3, 1999	3.00	3.03	2.88	2.88
2031	NASDAQ	RGEN	Fri, Apr 30, 1999	2.94	3.00	2.81	2.81
2030	NASDAQ	RGEN	Thu, Apr 29, 1999	2.94	2.94	2.75	2.88
2029	NASDAQ	RGEN	Wed, Apr 28, 1999	2.94	3.00	2.75	2.88
2028	NASDAQ	RGEN	Tue, Apr 27, 1999	3.00	3.00	2.81	2.94
2027	NASDAQ	RGEN	Mon, Apr 26, 1999	3.00	3.00	2.88	2.88
2026	NASDAQ	RGEN	Fri, Apr 23, 1999	2.81	3.00	2.78	2.97
2025	NASDAQ	RGEN	Thu, Apr 22, 1999	2.63	2.97	2.63	2.78
2024	NASDAQ	RGEN	Wed, Apr 21, 1999	2.78	2.78	2.59	2.63
2023	NASDAQ	RGEN	Tue, Apr 20, 1999	2.69	2.88	2.66	2.78
2022	NASDAQ	RGEN	Mon, Apr 19, 1999	2.88	3.06	2.81	2.88
2021	NASDAQ	RGEN	Fri, Apr 16, 1999	3.00	3.06	2.88	2.88
2020	NASDAQ	RGEN	Thu, Apr 15, 1999	2.88	3.00	2.88	3.00
2019	NASDAQ	RGEN	Wed, Apr 14, 1999	3.00	3.00	2.88	2.88
2018	NASDAQ	RGEN	Tue, Apr 13, 1999	2.84	2.88	2.56	2.88
2017	NASDAQ	RGEN	Mon, Apr 12, 1999	3.00	3.00	2.75	2.75
2016	NASDAQ	RGEN	Fri, Apr 9, 1999	3.00	3.13	2.94	3.00
2015	NASDAQ	RGEN	Thu, Apr 8, 1999	2.88	3.00	2.75	3.00
2014	NASDAQ	RGEN	Wed, Apr 7, 1999	3.06	3.06	2.69	2.75
2013	NASDAQ	RGEN	Tue, Apr 6, 1999	3.25	3.25	2.75	3.00
2012	NASDAQ	RGEN	Mon, Apr 5, 1999	3.25	3.38	3.06	3.19
2011	NASDAQ	RGEN	Thu, Apr 1, 1999	3.22	3.41	3.00	3.25
2010	NASDAQ	RGEN	Wed, Mar 31, 1999	2.50	3.25	2.38	3.06
2009	NASDAQ	RGEN	Tue, Mar 30, 1999	2.44	2.50	2.25	2.44
2008	NASDAQ	RGEN	Mon, Mar 29, 1999	2.19	2.44	2.00	2.44
2007	NASDAQ	RGEN	Fri, Mar 26, 1999	2.13	2.25	2.06	2.19
2006	NASDAQ	RGEN	Thu, Mar 25, 1999	2.13	2.38	1.94	1.94
2005	NASDAQ	RGEN	Wed, Mar 24, 1999	2.31	2.31	1.88	2.19
2004	NASDAQ	RGEN	Tue, Mar 23, 1999	2.22	2.31	2.06	2.06
2003	NASDAQ	RGEN	Mon, Mar 22, 1999	2.25	2.28	2.00	2.09
2002	NASDAQ	RGEN	Fri, Mar 19, 1999	2.09	2.38	2.09	2.38
2001	NASDAQ	RGEN	Thu, Mar 18, 1999	2.16	2.16	2.00	2.13
2000	NASDAQ	RGEN	Wed, Mar 17, 1999	2.00	2.16	2.00	2.09
1999	NASDAQ	RGEN	Tue, Mar 16, 1999	2.06	2.25	2.00	2.03
1998	NASDAQ	RGEN	Mon, Mar 15, 1999	2.44	2.50	2.09	2.13
1997	NASDAQ	RGEN	Fri, Mar 12, 1999	2.63	2.66	2.06	2.19
1996	NASDAQ	RGEN	Thu, Mar 11, 1999	2.56	2.75	2.38	2.50
1995	NASDAQ	RGEN	Wed, Mar 10, 1999	2.00	2.88	1.94	2.31
1994	NASDAQ	RGEN	Tue, Mar 9, 1999	1.75	1.75	1.69	1.69
1993	NASDAQ	RGEN	Mon, Mar 8, 1999	1.75	1.81	1.69	1.75
1992	NASDAQ	RGEN	Fri, Mar 5, 1999	1.69	1.75	1.63	1.72
1991	NASDAQ	RGEN	Thu, Mar 4, 1999	1.69	1.69	1.56	1.59
1990	NASDAQ	RGEN	Wed, Mar 3, 1999	1.75	1.75	1.50	1.69
1989	NASDAQ	RGEN	Tue, Mar 2, 1999	1.63	1.75	1.56	1.56
1988	NASDAQ	RGEN	Mon, Mar 1, 1999	1.63	1.81	1.50	1.63
1987	NASDAQ	RGEN	Fri, Feb 26, 1999	1.63	1.69	1.56	1.56
1986	NASDAQ	RGEN	Thu, Feb 25, 1999	1.69	1.88	1.50	1.72
1985	NASDAQ	RGEN	Wed, Feb 24, 1999	1.44	1.75	1.44	1.75
1984	NASDAQ	RGEN	Tue, Feb 23, 1999	1.34	1.47	1.31	1.47
1983	NASDAQ	RGEN	Mon, Feb 22, 1999	1.31	1.38	1.31	1.31
1982	NASDAQ	RGEN	Fri, Feb 19, 1999	1.34	1.38	1.31	1.31
1981	NASDAQ	RGEN	Thu, Feb 18, 1999	1.34	1.41	1.31	1.38
1980	NASDAQ	RGEN	Wed, Feb 17, 1999	1.38	1.38	1.38	1.38
1979	NASDAQ	RGEN	Tue, Feb 16, 1999	1.41	1.41	1.34	1.38
1978	NASDAQ	RGEN	Fri, Feb 12, 1999	1.31	1.44	1.31	1.31
1977	NASDAQ	RGEN	Thu, Feb 11, 1999	1.38	1.44	1.31	1.31
1976	NASDAQ	RGEN	Wed, Feb 10, 1999	1.31	1.38	1.31	1.38
1975	NASDAQ	RGEN	Tue, Feb 9, 1999	1.31	1.47	1.31	1.38
1974	NASDAQ	RGEN	Mon, Feb 8, 1999	1.25	1.41	1.25	1.38
1973	NASDAQ	RGEN	Fri, Feb 5, 1999	1.41	1.41	1.38	1.38
1972	NASDAQ	RGEN	Thu, Feb 4, 1999	1.28	1.38	1.28	1.38
1971	NASDAQ	RGEN	Wed, Feb 3, 1999	1.44	1.50	1.31	1.38
1970	NASDAQ	RGEN	Tue, Feb 2, 1999	1.31	1.50	1.31	1.31
1969	NASDAQ	RGEN	Mon, Feb 1, 1999	1.34	1.38	1.25	1.38
1968	NASDAQ	RGEN	Fri, Jan 29, 1999	1.44	1.50	1.34	1.34
1967	NASDAQ	RGEN	Thu, Jan 28, 1999	1.31	1.41	1.31	1.41
1966	NASDAQ	RGEN	Wed, Jan 27, 1999	1.44	1.44	1.34	1.41
1965	NASDAQ	RGEN	Tue, Jan 26, 1999	1.38	1.44	1.38	1.38
1964	NASDAQ	RGEN	Mon, Jan 25, 1999	1.28	1.50	1.28	1.38
1963	NASDAQ	RGEN	Fri, Jan 22, 1999	1.38	1.38	1.31	1.31
1962	NASDAQ	RGEN	Thu, Jan 21, 1999	1.28	1.38	1.25	1.28
1961	NASDAQ	RGEN	Wed, Jan 20, 1999	1.38	1.44	1.25	1.31
1960	NASDAQ	RGEN	Tue, Jan 19, 1999	1.31	1.47	1.31	1.38
1959	NASDAQ	RGEN	Fri, Jan 15, 1999	1.25	1.44	1.25	1.38
1958	NASDAQ	RGEN	Thu, Jan 14, 1999	1.44	1.47	1.28	1.44
1957	NASDAQ	RGEN	Wed, Jan 13, 1999	1.25	1.38	1.25	1.38
1956	NASDAQ	RGEN	Tue, Jan 12, 1999	1.25	1.31	1.25	1.25
1955	NASDAQ	RGEN	Mon, Jan 11, 1999	1.25	1.34	1.25	1.25
1954	NASDAQ	RGEN	Fri, Jan 8, 1999	1.28	1.31	1.22	1.25
1953	NASDAQ	RGEN	Thu, Jan 7, 1999	1.34	1.41	1.28	1.28
1952	NASDAQ	RGEN	Wed, Jan 6, 1999	1.38	1.41	1.31	1.34
1951	NASDAQ	RGEN	Tue, Jan 5, 1999	1.38	1.47	1.34	1.44
1950	NASDAQ	RGEN	Mon, Jan 4, 1999	1.34	1.44	1.31	1.38
1949	NASDAQ	RGEN	Thu, Dec 31, 1998	1.34	1.38	1.25	1.28
1948	NASDAQ	RGEN	Wed, Dec 30, 1998	1.31	1.38	1.31	1.34
1947	NASDAQ	RGEN	Tue, Dec 29, 1998	1.34	1.44	1.34	1.34
1946	NASDAQ	RGEN	Mon, Dec 28, 1998	1.53	1.53	1.34	1.38
1945	NASDAQ	RGEN	Thu, Dec 24, 1998	1.47	1.50	1.34	1.50
1944	NASDAQ	RGEN	Wed, Dec 23, 1998	1.34	1.53	1.31	1.53
1943	NASDAQ	RGEN	Tue, Dec 22, 1998	1.38	1.44	1.38	1.38
1942	NASDAQ	RGEN	Mon, Dec 21, 1998	1.38	1.47	1.34	1.38
1941	NASDAQ	RGEN	Fri, Dec 18, 1998	1.31	1.50	1.31	1.34
1940	NASDAQ	RGEN	Thu, Dec 17, 1998	1.31	1.34	1.25	1.28
1939	NASDAQ	RGEN	Wed, Dec 16, 1998	1.25	1.31	1.22	1.25
1938	NASDAQ	RGEN	Tue, Dec 15, 1998	1.31	1.34	1.25	1.28
1937	NASDAQ	RGEN	Mon, Dec 14, 1998	1.38	1.38	1.31	1.31
1936	NASDAQ	RGEN	Fri, Dec 11, 1998	1.31	1.38	1.31	1.34
1935	NASDAQ	RGEN	Thu, Dec 10, 1998	1.31	1.31	1.28	1.28
1934	NASDAQ	RGEN	Wed, Dec 9, 1998	1.41	1.41	1.28	1.31
1933	NASDAQ	RGEN	Tue, Dec 8, 1998	1.31	1.41	1.31	1.31
1932	NASDAQ	RGEN	Mon, Dec 7, 1998	1.44	1.53	1.38	1.41
1931	NASDAQ	RGEN	Fri, Dec 4, 1998	1.41	1.50	1.41	1.44
1930	NASDAQ	RGEN	Thu, Dec 3, 1998	1.41	1.47	1.31	1.41
1929	NASDAQ	RGEN	Wed, Dec 2, 1998	1.63	1.63	1.41	1.50
1928	NASDAQ	RGEN	Tue, Dec 1, 1998	1.63	1.69	1.53	1.56
1927	NASDAQ	RGEN	Mon, Nov 30, 1998	1.38	1.69	1.19	1.69
1926	NASDAQ	RGEN	Fri, Nov 27, 1998	1.50	1.50	1.38	1.38
1925	NASDAQ	RGEN	Wed, Nov 25, 1998	1.44	1.50	1.31	1.44
1924	NASDAQ	RGEN	Tue, Nov 24, 1998	1.34	1.41	1.28	1.31
1923	NASDAQ	RGEN	Mon, Nov 23, 1998	1.38	1.50	1.34	1.34
1922	NASDAQ	RGEN	Fri, Nov 20, 1998	1.44	1.50	1.38	1.38
1921	NASDAQ	RGEN	Thu, Nov 19, 1998	1.38	1.44	1.38	1.38
1920	NASDAQ	RGEN	Wed, Nov 18, 1998	1.56	1.69	1.50	1.53
1919	NASDAQ	RGEN	Tue, Nov 17, 1998	1.50	1.69	1.50	1.63
1918	NASDAQ	RGEN	Mon, Nov 16, 1998	1.50	1.56	1.50	1.50
1917	NASDAQ	RGEN	Fri, Nov 13, 1998	1.38	1.56	1.38	1.56
1916	NASDAQ	RGEN	Thu, Nov 12, 1998	1.50	1.50	1.31	1.38
1915	NASDAQ	RGEN	Wed, Nov 11, 1998	1.56	1.63	1.44	1.50
1914	NASDAQ	RGEN	Tue, Nov 10, 1998	1.72	1.81	1.53	1.56
1913	NASDAQ	RGEN	Mon, Nov 9, 1998	1.59	1.94	1.59	1.78
1912	NASDAQ	RGEN	Fri, Nov 6, 1998	1.50	1.88	1.47	1.69
1911	NASDAQ	RGEN	Thu, Nov 5, 1998	1.44	1.44	1.41	1.41
1910	NASDAQ	RGEN	Wed, Nov 4, 1998	1.31	1.44	1.31	1.44
1909	NASDAQ	RGEN	Tue, Nov 3, 1998	1.38	1.44	1.25	1.38
1908	NASDAQ	RGEN	Mon, Nov 2, 1998	1.47	1.50	1.38	1.44
1907	NASDAQ	RGEN	Fri, Oct 30, 1998	1.28	1.63	1.25	1.38
1906	NASDAQ	RGEN	Thu, Oct 29, 1998	1.25	1.34	1.25	1.28
1905	NASDAQ	RGEN	Wed, Oct 28, 1998	1.25	1.28	1.19	1.25
1904	NASDAQ	RGEN	Tue, Oct 27, 1998	1.13	1.22	1.06	1.22
1903	NASDAQ	RGEN	Mon, Oct 26, 1998	1.13	1.13	1.06	1.06
1902	NASDAQ	RGEN	Fri, Oct 23, 1998	1.13	1.13	1.09	1.13
1901	NASDAQ	RGEN	Thu, Oct 22, 1998	1.16	1.16	1.09	1.09
1900	NASDAQ	RGEN	Wed, Oct 21, 1998	1.22	1.22	1.16	1.16
1899	NASDAQ	RGEN	Tue, Oct 20, 1998	1.19	1.19	1.19	1.19
1898	NASDAQ	RGEN	Mon, Oct 19, 1998	1.25	1.25	1.19	1.19
1897	NASDAQ	RGEN	Fri, Oct 16, 1998	1.25	1.25	1.22	1.22
1896	NASDAQ	RGEN	Thu, Oct 15, 1998	1.25	1.31	1.19	1.25
1895	NASDAQ	RGEN	Wed, Oct 14, 1998	1.00	1.34	1.00	1.31
1894	NASDAQ	RGEN	Tue, Oct 13, 1998	1.13	1.13	1.00	1.03
1893	NASDAQ	RGEN	Mon, Oct 12, 1998	1.03	1.06	1.00	1.06
1892	NASDAQ	RGEN	Fri, Oct 9, 1998	1.00	1.03	1.00	1.00
1891	NASDAQ	RGEN	Thu, Oct 8, 1998	1.00	1.06	0.94	1.00
1890	NASDAQ	RGEN	Wed, Oct 7, 1998	1.19	1.22	1.00	1.00
1889	NASDAQ	RGEN	Tue, Oct 6, 1998	1.19	1.25	1.16	1.16
1888	NASDAQ	RGEN	Mon, Oct 5, 1998	1.25	1.25	1.19	1.19
1887	NASDAQ	RGEN	Fri, Oct 2, 1998	1.19	1.31	1.19	1.31
1886	NASDAQ	RGEN	Thu, Oct 1, 1998	1.19	1.25	1.19	1.19
1885	NASDAQ	RGEN	Wed, Sep 30, 1998	1.25	1.31	1.19	1.31
1884	NASDAQ	RGEN	Tue, Sep 29, 1998	1.25	1.31	1.13	1.25
1883	NASDAQ	RGEN	Mon, Sep 28, 1998	1.28	1.34	1.19	1.25
1882	NASDAQ	RGEN	Fri, Sep 25, 1998	1.25	1.38	1.25	1.28
1881	NASDAQ	RGEN	Thu, Sep 24, 1998	1.31	1.41	1.28	1.31
1880	NASDAQ	RGEN	Wed, Sep 23, 1998	1.34	1.38	1.28	1.28
1879	NASDAQ	RGEN	Tue, Sep 22, 1998	1.25	1.34	1.25	1.34
1878	NASDAQ	RGEN	Mon, Sep 21, 1998	1.38	1.38	1.22	1.31
1877	NASDAQ	RGEN	Fri, Sep 18, 1998	1.38	1.44	1.31	1.31
1876	NASDAQ	RGEN	Thu, Sep 17, 1998	1.41	1.44	1.34	1.44
1875	NASDAQ	RGEN	Wed, Sep 16, 1998	1.41	1.44	1.41	1.41
1874	NASDAQ	RGEN	Tue, Sep 15, 1998	1.41	1.53	1.41	1.41
1873	NASDAQ	RGEN	Mon, Sep 14, 1998	1.19	1.47	1.19	1.41
1872	NASDAQ	RGEN	Fri, Sep 11, 1998	1.28	1.28	1.25	1.25
1871	NASDAQ	RGEN	Thu, Sep 10, 1998	1.19	1.34	1.19	1.28
1870	NASDAQ	RGEN	Wed, Sep 9, 1998	1.31	1.47	1.28	1.31
1869	NASDAQ	RGEN	Tue, Sep 8, 1998	1.38	1.44	1.25	1.28
1868	NASDAQ	RGEN	Fri, Sep 4, 1998	1.38	1.44	1.31	1.41
1867	NASDAQ	RGEN	Thu, Sep 3, 1998	1.50	1.63	1.41	1.41
1866	NASDAQ	RGEN	Wed, Sep 2, 1998	1.34	1.50	1.19	1.50
1865	NASDAQ	RGEN	Tue, Sep 1, 1998	1.56	1.56	1.06	1.38
1864	NASDAQ	RGEN	Mon, Aug 31, 1998	1.22	1.75	1.03	1.63
1863	NASDAQ	RGEN	Fri, Aug 28, 1998	1.31	1.31	1.22	1.22
1862	NASDAQ	RGEN	Thu, Aug 27, 1998	1.44	1.44	1.22	1.31
1861	NASDAQ	RGEN	Wed, Aug 26, 1998	1.25	1.38	1.25	1.31
1860	NASDAQ	RGEN	Tue, Aug 25, 1998	1.44	1.50	1.34	1.38
1859	NASDAQ	RGEN	Mon, Aug 24, 1998	1.41	1.50	1.38	1.38
1858	NASDAQ	RGEN	Fri, Aug 21, 1998	1.34	1.38	1.34	1.34
1857	NASDAQ	RGEN	Thu, Aug 20, 1998	1.41	1.44	1.41	1.41
1856	NASDAQ	RGEN	Wed, Aug 19, 1998	1.41	1.44	1.41	1.44
1855	NASDAQ	RGEN	Tue, Aug 18, 1998	1.25	1.50	1.25	1.41
1854	NASDAQ	RGEN	Mon, Aug 17, 1998	1.25	1.41	1.25	1.41
1853	NASDAQ	RGEN	Fri, Aug 14, 1998	1.25	1.25	1.25	1.25
1852	NASDAQ	RGEN	Thu, Aug 13, 1998	1.31	1.31	1.25	1.25
1851	NASDAQ	RGEN	Wed, Aug 12, 1998	1.31	1.31	1.25	1.28
1850	NASDAQ	RGEN	Tue, Aug 11, 1998	1.31	1.38	1.28	1.28
1849	NASDAQ	RGEN	Mon, Aug 10, 1998	1.38	1.41	1.34	1.34
1848	NASDAQ	RGEN	Fri, Aug 7, 1998	1.25	1.38	1.25	1.38
1847	NASDAQ	RGEN	Thu, Aug 6, 1998	1.25	1.28	1.22	1.28
1846	NASDAQ	RGEN	Wed, Aug 5, 1998	1.28	1.41	1.28	1.28
1845	NASDAQ	RGEN	Tue, Aug 4, 1998	1.41	1.44	1.31	1.31
1844	NASDAQ	RGEN	Mon, Aug 3, 1998	1.47	1.50	1.31	1.41
1843	NASDAQ	RGEN	Fri, Jul 31, 1998	1.53	1.53	1.47	1.50
1842	NASDAQ	RGEN	Thu, Jul 30, 1998	1.50	1.66	1.50	1.50
1841	NASDAQ	RGEN	Wed, Jul 29, 1998	1.47	1.47	1.44	1.44
1840	NASDAQ	RGEN	Tue, Jul 28, 1998	1.56	1.63	1.47	1.47
1839	NASDAQ	RGEN	Mon, Jul 27, 1998	1.66	1.66	1.50	1.56
1838	NASDAQ	RGEN	Fri, Jul 24, 1998	1.53	1.66	1.53	1.66
1837	NASDAQ	RGEN	Thu, Jul 23, 1998	1.63	1.63	1.53	1.53
1836	NASDAQ	RGEN	Wed, Jul 22, 1998	1.44	1.63	1.44	1.50
1835	NASDAQ	RGEN	Tue, Jul 21, 1998	1.44	1.44	1.44	1.44
1834	NASDAQ	RGEN	Mon, Jul 20, 1998	1.38	1.44	1.38	1.41
1833	NASDAQ	RGEN	Fri, Jul 17, 1998	1.44	1.44	1.38	1.38
1832	NASDAQ	RGEN	Thu, Jul 16, 1998	1.44	1.44	1.38	1.38
1831	NASDAQ	RGEN	Wed, Jul 15, 1998	1.44	1.44	1.38	1.38
1830	NASDAQ	RGEN	Tue, Jul 14, 1998	1.41	1.47	1.38	1.41
1829	NASDAQ	RGEN	Mon, Jul 13, 1998	1.34	1.47	1.31	1.47
1828	NASDAQ	RGEN	Fri, Jul 10, 1998	1.50	1.50	1.47	1.50
1827	NASDAQ	RGEN	Thu, Jul 9, 1998	1.47	1.50	1.38	1.50
1826	NASDAQ	RGEN	Wed, Jul 8, 1998	1.50	1.53	1.50	1.50
1825	NASDAQ	RGEN	Tue, Jul 7, 1998	1.53	1.56	1.50	1.56
1824	NASDAQ	RGEN	Mon, Jul 6, 1998	1.66	1.66	1.56	1.56
1823	NASDAQ	RGEN	Thu, Jul 2, 1998	1.59	1.66	1.59	1.66
1822	NASDAQ	RGEN	Wed, Jul 1, 1998	1.59	1.59	1.53	1.59
1821	NASDAQ	RGEN	Tue, Jun 30, 1998	1.56	1.59	1.50	1.53
1820	NASDAQ	RGEN	Mon, Jun 29, 1998	1.50	1.63	1.44	1.59
1819	NASDAQ	RGEN	Fri, Jun 26, 1998	1.53	1.56	1.50	1.56
1818	NASDAQ	RGEN	Thu, Jun 25, 1998	1.56	1.66	1.53	1.53
1817	NASDAQ	RGEN	Wed, Jun 24, 1998	1.63	1.69	1.56	1.69
1816	NASDAQ	RGEN	Tue, Jun 23, 1998	1.59	1.69	1.56	1.63
1815	NASDAQ	RGEN	Mon, Jun 22, 1998	1.53	1.59	1.50	1.50
1814	NASDAQ	RGEN	Fri, Jun 19, 1998	1.56	1.59	1.56	1.56
1813	NASDAQ	RGEN	Thu, Jun 18, 1998	1.63	1.63	1.56	1.56
1812	NASDAQ	RGEN	Wed, Jun 17, 1998	1.50	1.63	1.50	1.56
1811	NASDAQ	RGEN	Tue, Jun 16, 1998	1.63	1.63	1.50	1.56
1810	NASDAQ	RGEN	Mon, Jun 15, 1998	1.69	1.69	1.59	1.59
1809	NASDAQ	RGEN	Fri, Jun 12, 1998	1.69	1.69	1.50	1.50
1808	NASDAQ	RGEN	Thu, Jun 11, 1998	1.72	1.72	1.53	1.56
1807	NASDAQ	RGEN	Wed, Jun 10, 1998	1.94	1.97	1.72	1.81
1806	NASDAQ	RGEN	Tue, Jun 9, 1998	1.81	1.97	1.81	1.94
1805	NASDAQ	RGEN	Mon, Jun 8, 1998	1.94	1.97	1.81	1.88
1804	NASDAQ	RGEN	Fri, Jun 5, 1998	1.75	1.94	1.69	1.94
1803	NASDAQ	RGEN	Thu, Jun 4, 1998	1.81	1.81	1.69	1.75
1802	NASDAQ	RGEN	Wed, Jun 3, 1998	1.84	1.84	1.75	1.78
1801	NASDAQ	RGEN	Tue, Jun 2, 1998	1.88	1.94	1.69	1.69
1800	NASDAQ	RGEN	Mon, Jun 1, 1998	2.00	2.00	1.88	1.94
1799	NASDAQ	RGEN	Fri, May 29, 1998	2.00	2.00	1.94	2.00
1798	NASDAQ	RGEN	Thu, May 28, 1998	1.75	2.00	1.69	1.88
1797	NASDAQ	RGEN	Wed, May 27, 1998	1.63	1.78	1.50	1.66
1796	NASDAQ	RGEN	Tue, May 26, 1998	1.81	1.81	1.63	1.63
1795	NASDAQ	RGEN	Fri, May 22, 1998	1.75	1.91	1.75	1.78
1794	NASDAQ	RGEN	Thu, May 21, 1998	1.84	1.91	1.75	1.75
1793	NASDAQ	RGEN	Wed, May 20, 1998	1.91	1.94	1.81	1.84
1792	NASDAQ	RGEN	Tue, May 19, 1998	2.00	2.06	1.88	2.00
1791	NASDAQ	RGEN	Mon, May 18, 1998	2.00	2.00	1.88	2.00
1790	NASDAQ	RGEN	Fri, May 15, 1998	2.00	2.00	1.88	1.88
1789	NASDAQ	RGEN	Thu, May 14, 1998	1.84	2.09	1.84	1.97
1788	NASDAQ	RGEN	Wed, May 13, 1998	1.75	1.88	1.75	1.84
1787	NASDAQ	RGEN	Tue, May 12, 1998	2.06	2.06	1.81	1.94
1786	NASDAQ	RGEN	Mon, May 11, 1998	2.09	2.25	2.00	2.06
1785	NASDAQ	RGEN	Fri, May 8, 1998	1.91	2.22	1.91	2.00
1784	NASDAQ	RGEN	Thu, May 7, 1998	2.00	2.00	1.75	1.94
1783	NASDAQ	RGEN	Wed, May 6, 1998	2.13	2.25	2.00	2.06
1782	NASDAQ	RGEN	Tue, May 5, 1998	2.47	2.63	2.06	2.22
1781	NASDAQ	RGEN	Mon, May 4, 1998	1.53	3.56	1.53	3.00
1780	NASDAQ	RGEN	Fri, May 1, 1998	1.50	1.50	1.41	1.47
1779	NASDAQ	RGEN	Thu, Apr 30, 1998	1.50	1.50	1.44	1.50
1778	NASDAQ	RGEN	Wed, Apr 29, 1998	1.50	1.50	1.41	1.41
1777	NASDAQ	RGEN	Tue, Apr 28, 1998	1.41	1.53	1.41	1.50
1776	NASDAQ	RGEN	Mon, Apr 27, 1998	1.50	1.50	1.44	1.44
1775	NASDAQ	RGEN	Fri, Apr 24, 1998	1.41	1.50	1.41	1.44
1774	NASDAQ	RGEN	Thu, Apr 23, 1998	1.44	1.47	1.38	1.44
1773	NASDAQ	RGEN	Wed, Apr 22, 1998	1.44	1.47	1.41	1.44
1772	NASDAQ	RGEN	Tue, Apr 21, 1998	1.41	1.47	1.41	1.47
1771	NASDAQ	RGEN	Mon, Apr 20, 1998	1.41	1.47	1.38	1.44
1770	NASDAQ	RGEN	Fri, Apr 17, 1998	1.38	1.41	1.34	1.41
1769	NASDAQ	RGEN	Thu, Apr 16, 1998	1.28	1.34	1.28	1.34
1768	NASDAQ	RGEN	Wed, Apr 15, 1998	1.31	1.47	1.25	1.34
1767	NASDAQ	RGEN	Tue, Apr 14, 1998	1.25	1.31	1.25	1.28
1766	NASDAQ	RGEN	Mon, Apr 13, 1998	1.28	1.34	1.25	1.25
1765	NASDAQ	RGEN	Thu, Apr 9, 1998	1.25	1.38	1.25	1.28
1764	NASDAQ	RGEN	Wed, Apr 8, 1998	1.25	1.28	1.25	1.28
1763	NASDAQ	RGEN	Tue, Apr 7, 1998	1.31	1.41	1.25	1.28
1762	NASDAQ	RGEN	Mon, Apr 6, 1998	1.22	1.44	1.22	1.34
1761	NASDAQ	RGEN	Fri, Apr 3, 1998	1.19	1.25	1.19	1.22
1760	NASDAQ	RGEN	Thu, Apr 2, 1998	1.16	1.22	1.16	1.22
1759	NASDAQ	RGEN	Wed, Apr 1, 1998	1.22	1.22	1.16	1.19
1758	NASDAQ	RGEN	Tue, Mar 31, 1998	1.16	1.25	1.16	1.19
1757	NASDAQ	RGEN	Mon, Mar 30, 1998	1.19	1.25	1.16	1.16
1756	NASDAQ	RGEN	Fri, Mar 27, 1998	1.16	1.25	1.16	1.25
1755	NASDAQ	RGEN	Thu, Mar 26, 1998	1.16	1.25	1.16	1.19
1754	NASDAQ	RGEN	Wed, Mar 25, 1998	1.25	1.25	1.19	1.19
1753	NASDAQ	RGEN	Tue, Mar 24, 1998	1.16	1.25	1.16	1.25
1752	NASDAQ	RGEN	Mon, Mar 23, 1998	1.13	1.19	1.13	1.19
1751	NASDAQ	RGEN	Fri, Mar 20, 1998	1.16	1.19	1.13	1.19
1750	NASDAQ	RGEN	Thu, Mar 19, 1998	1.16	1.16	1.13	1.13
1749	NASDAQ	RGEN	Wed, Mar 18, 1998	1.16	1.16	1.13	1.13
1748	NASDAQ	RGEN	Tue, Mar 17, 1998	1.22	1.22	1.13	1.13
1747	NASDAQ	RGEN	Mon, Mar 16, 1998	1.09	1.25	1.09	1.19
1746	NASDAQ	RGEN	Fri, Mar 13, 1998	1.13	1.13	1.09	1.09
1745	NASDAQ	RGEN	Thu, Mar 12, 1998	1.06	1.09	1.06	1.09
1744	NASDAQ	RGEN	Wed, Mar 11, 1998	1.13	1.13	1.06	1.06
1743	NASDAQ	RGEN	Tue, Mar 10, 1998	1.13	1.13	1.09	1.09
1742	NASDAQ	RGEN	Mon, Mar 9, 1998	1.09	1.19	1.09	1.13
1741	NASDAQ	RGEN	Fri, Mar 6, 1998	1.13	1.13	1.06	1.06
1740	NASDAQ	RGEN	Thu, Mar 5, 1998	1.13	1.13	1.09	1.13
1739	NASDAQ	RGEN	Wed, Mar 4, 1998	1.09	1.19	1.09	1.09
1738	NASDAQ	RGEN	Tue, Mar 3, 1998	1.09	1.19	1.09	1.13
1737	NASDAQ	RGEN	Mon, Mar 2, 1998	1.16	1.25	1.13	1.16
1736	NASDAQ	RGEN	Fri, Feb 27, 1998	1.19	1.22	1.16	1.16
1735	NASDAQ	RGEN	Thu, Feb 26, 1998	1.16	1.19	1.16	1.16
1734	NASDAQ	RGEN	Wed, Feb 25, 1998	1.22	1.22	1.19	1.22
1733	NASDAQ	RGEN	Tue, Feb 24, 1998	1.19	1.22	1.16	1.16
1732	NASDAQ	RGEN	Mon, Feb 23, 1998	1.16	1.25	1.06	1.19
1731	NASDAQ	RGEN	Fri, Feb 20, 1998	1.16	1.16	1.09	1.09
1730	NASDAQ	RGEN	Thu, Feb 19, 1998	1.06	1.19	1.06	1.16
1729	NASDAQ	RGEN	Wed, Feb 18, 1998	1.09	1.13	1.00	1.13
1728	NASDAQ	RGEN	Tue, Feb 17, 1998	1.09	1.09	1.00	1.00
1727	NASDAQ	RGEN	Fri, Feb 13, 1998	1.03	1.06	1.03	1.06
1726	NASDAQ	RGEN	Thu, Feb 12, 1998	1.06	1.06	1.00	1.06
1725	NASDAQ	RGEN	Wed, Feb 11, 1998	1.09	1.13	1.00	1.06
1724	NASDAQ	RGEN	Tue, Feb 10, 1998	1.19	1.19	1.09	1.09
1723	NASDAQ	RGEN	Mon, Feb 9, 1998	1.19	1.22	1.09	1.19
1722	NASDAQ	RGEN	Fri, Feb 6, 1998	1.03	1.16	1.00	1.09
1721	NASDAQ	RGEN	Thu, Feb 5, 1998	1.03	1.06	1.03	1.06
1720	NASDAQ	RGEN	Wed, Feb 4, 1998	1.06	1.06	1.00	1.06
1719	NASDAQ	RGEN	Tue, Feb 3, 1998	0.94	1.06	0.94	1.00
1718	NASDAQ	RGEN	Mon, Feb 2, 1998	1.03	1.03	0.94	0.97
1717	NASDAQ	RGEN	Fri, Jan 30, 1998	1.06	1.06	1.00	1.00
1716	NASDAQ	RGEN	Thu, Jan 29, 1998	1.03	1.03	1.03	1.03
1715	NASDAQ	RGEN	Wed, Jan 28, 1998	1.03	1.06	1.03	1.03
1714	NASDAQ	RGEN	Tue, Jan 27, 1998	1.03	1.09	1.03	1.03
1713	NASDAQ	RGEN	Mon, Jan 26, 1998	1.06	1.09	1.06	1.06
1712	NASDAQ	RGEN	Fri, Jan 23, 1998	1.13	1.19	1.00	1.09
1711	NASDAQ	RGEN	Thu, Jan 22, 1998	1.13	1.16	1.06	1.06
1710	NASDAQ	RGEN	Wed, Jan 21, 1998	1.13	1.19	1.09	1.09
1709	NASDAQ	RGEN	Tue, Jan 20, 1998	1.06	1.19	1.03	1.13
1708	NASDAQ	RGEN	Fri, Jan 16, 1998	1.00	1.06	1.00	1.03
1707	NASDAQ	RGEN	Thu, Jan 15, 1998	1.00	1.06	1.00	1.06
1706	NASDAQ	RGEN	Wed, Jan 14, 1998	1.06	1.09	1.00	1.00
1705	NASDAQ	RGEN	Tue, Jan 13, 1998	1.00	1.06	1.00	1.03
1704	NASDAQ	RGEN	Mon, Jan 12, 1998	1.03	1.06	0.97	1.03
1703	NASDAQ	RGEN	Fri, Jan 9, 1998	1.09	1.09	1.03	1.03
1702	NASDAQ	RGEN	Thu, Jan 8, 1998	1.00	1.09	1.00	1.03
1701	NASDAQ	RGEN	Wed, Jan 7, 1998	1.00	1.09	0.97	1.06
1700	NASDAQ	RGEN	Tue, Jan 6, 1998	1.13	1.13	1.00	1.03
1699	NASDAQ	RGEN	Mon, Jan 5, 1998	1.09	1.16	1.06	1.09
1698	NASDAQ	RGEN	Fri, Jan 2, 1998	0.84	1.09	0.84	1.03
1697	NASDAQ	RGEN	Wed, Dec 31, 1997	0.78	0.84	0.72	0.78
1696	NASDAQ	RGEN	Tue, Dec 30, 1997	0.72	0.81	0.69	0.78
1695	NASDAQ	RGEN	Mon, Dec 29, 1997	0.78	0.81	0.69	0.72
1694	NASDAQ	RGEN	Fri, Dec 26, 1997	0.78	0.81	0.78	0.78
1693	NASDAQ	RGEN	Wed, Dec 24, 1997	0.84	0.88	0.81	0.81
1692	NASDAQ	RGEN	Tue, Dec 23, 1997	0.88	0.91	0.81	0.88
1691	NASDAQ	RGEN	Mon, Dec 22, 1997	0.88	0.94	0.81	0.81
1690	NASDAQ	RGEN	Fri, Dec 19, 1997	0.88	0.97	0.88	0.88
1689	NASDAQ	RGEN	Thu, Dec 18, 1997	0.97	0.97	0.88	0.88
1688	NASDAQ	RGEN	Wed, Dec 17, 1997	0.94	0.97	0.88	0.97
1687	NASDAQ	RGEN	Tue, Dec 16, 1997	0.94	1.00	0.88	0.94
1686	NASDAQ	RGEN	Mon, Dec 15, 1997	1.03	1.03	0.94	0.94
1685	NASDAQ	RGEN	Fri, Dec 12, 1997	0.94	1.00	0.94	1.00
1684	NASDAQ	RGEN	Thu, Dec 11, 1997	0.94	0.94	0.91	0.91
1683	NASDAQ	RGEN	Wed, Dec 10, 1997	1.00	1.00	0.94	0.97
1682	NASDAQ	RGEN	Tue, Dec 9, 1997	0.94	1.09	0.91	1.03
1681	NASDAQ	RGEN	Mon, Dec 8, 1997	1.00	1.03	0.94	1.00
1680	NASDAQ	RGEN	Fri, Dec 5, 1997	1.03	1.03	1.00	1.00
1679	NASDAQ	RGEN	Thu, Dec 4, 1997	1.06	1.06	1.00	1.06
1678	NASDAQ	RGEN	Wed, Dec 3, 1997	1.03	1.09	1.00	1.06
1677	NASDAQ	RGEN	Tue, Dec 2, 1997	1.03	1.13	0.97	1.00
1676	NASDAQ	RGEN	Mon, Dec 1, 1997	1.00	1.00	0.97	0.97
1675	NASDAQ	RGEN	Fri, Nov 28, 1997	1.03	1.03	0.97	1.00
1674	NASDAQ	RGEN	Wed, Nov 26, 1997	0.97	1.03	0.97	0.97
1673	NASDAQ	RGEN	Tue, Nov 25, 1997	0.97	1.06	0.97	0.97
1672	NASDAQ	RGEN	Mon, Nov 24, 1997	1.06	1.06	0.97	1.00
1671	NASDAQ	RGEN	Fri, Nov 21, 1997	1.03	1.13	0.94	1.00
1670	NASDAQ	RGEN	Thu, Nov 20, 1997	1.09	1.09	1.00	1.06
1669	NASDAQ	RGEN	Wed, Nov 19, 1997	1.06	1.06	1.06	1.06
1668	NASDAQ	RGEN	Tue, Nov 18, 1997	1.06	1.06	1.06	1.06
1667	NASDAQ	RGEN	Mon, Nov 17, 1997	1.19	1.19	1.06	1.13
1666	NASDAQ	RGEN	Fri, Nov 14, 1997	1.03	1.19	1.03	1.13
1665	NASDAQ	RGEN	Thu, Nov 13, 1997	1.16	1.16	1.06	1.06
1664	NASDAQ	RGEN	Wed, Nov 12, 1997	1.03	1.16	1.03	1.09
1663	NASDAQ	RGEN	Tue, Nov 11, 1997	1.03	1.06	1.03	1.03
1662	NASDAQ	RGEN	Mon, Nov 10, 1997	1.03	1.06	1.03	1.03
1661	NASDAQ	RGEN	Fri, Nov 7, 1997	1.06	1.09	1.03	1.03
1660	NASDAQ	RGEN	Thu, Nov 6, 1997	1.09	1.09	1.03	1.06
1659	NASDAQ	RGEN	Wed, Nov 5, 1997	1.09	1.09	1.03	1.03
1658	NASDAQ	RGEN	Tue, Nov 4, 1997	1.09	1.09	1.06	1.09
1657	NASDAQ	RGEN	Mon, Nov 3, 1997	1.19	1.19	1.09	1.13
1656	NASDAQ	RGEN	Fri, Oct 31, 1997	1.19	1.19	1.09	1.19
1655	NASDAQ	RGEN	Thu, Oct 30, 1997	1.03	1.25	1.03	1.06
1654	NASDAQ	RGEN	Wed, Oct 29, 1997	1.03	1.09	1.03	1.03
1653	NASDAQ	RGEN	Tue, Oct 28, 1997	1.03	1.13	1.03	1.03
1652	NASDAQ	RGEN	Mon, Oct 27, 1997	1.06	1.13	1.03	1.06
1651	NASDAQ	RGEN	Fri, Oct 24, 1997	1.13	1.13	1.06	1.06
1650	NASDAQ	RGEN	Thu, Oct 23, 1997	1.06	1.16	1.06	1.13
1649	NASDAQ	RGEN	Wed, Oct 22, 1997	1.13	1.16	1.09	1.09
1648	NASDAQ	RGEN	Tue, Oct 21, 1997	1.13	1.22	1.13	1.13
1647	NASDAQ	RGEN	Mon, Oct 20, 1997	1.22	1.22	1.13	1.13
1646	NASDAQ	RGEN	Fri, Oct 17, 1997	1.19	1.22	1.13	1.19
1645	NASDAQ	RGEN	Thu, Oct 16, 1997	1.06	1.22	1.03	1.19
1644	NASDAQ	RGEN	Wed, Oct 15, 1997	1.00	1.06	1.00	1.03
1643	NASDAQ	RGEN	Tue, Oct 14, 1997	1.03	1.06	1.00	1.06
1642	NASDAQ	RGEN	Mon, Oct 13, 1997	1.06	1.06	1.03	1.06
1641	NASDAQ	RGEN	Fri, Oct 10, 1997	1.06	1.09	1.03	1.06
1640	NASDAQ	RGEN	Thu, Oct 9, 1997	1.09	1.13	1.06	1.06
1639	NASDAQ	RGEN	Wed, Oct 8, 1997	1.09	1.13	1.09	1.09
1638	NASDAQ	RGEN	Tue, Oct 7, 1997	1.13	1.13	1.09	1.09
1637	NASDAQ	RGEN	Mon, Oct 6, 1997	1.09	1.13	1.09	1.13
1636	NASDAQ	RGEN	Fri, Oct 3, 1997	1.13	1.16	1.06	1.06
1635	NASDAQ	RGEN	Thu, Oct 2, 1997	1.16	1.16	1.06	1.13
1634	NASDAQ	RGEN	Wed, Oct 1, 1997	1.16	1.16	1.13	1.13
1633	NASDAQ	RGEN	Tue, Sep 30, 1997	1.16	1.19	1.16	1.16
1632	NASDAQ	RGEN	Mon, Sep 29, 1997	1.16	1.22	1.13	1.19
1631	NASDAQ	RGEN	Fri, Sep 26, 1997	1.16	1.22	1.16	1.16
1630	NASDAQ	RGEN	Thu, Sep 25, 1997	1.16	1.19	1.16	1.16
1629	NASDAQ	RGEN	Wed, Sep 24, 1997	1.22	1.22	1.13	1.16
1628	NASDAQ	RGEN	Tue, Sep 23, 1997	1.16	1.25	1.16	1.16
1627	NASDAQ	RGEN	Mon, Sep 22, 1997	1.19	1.31	1.13	1.19
1626	NASDAQ	RGEN	Fri, Sep 19, 1997	1.16	1.25	1.13	1.19
1625	NASDAQ	RGEN	Thu, Sep 18, 1997	1.16	1.16	1.13	1.16
1624	NASDAQ	RGEN	Wed, Sep 17, 1997	1.16	1.16	1.09	1.13
1623	NASDAQ	RGEN	Tue, Sep 16, 1997	1.13	1.16	1.03	1.09
1622	NASDAQ	RGEN	Mon, Sep 15, 1997	1.06	1.13	1.00	1.03
1621	NASDAQ	RGEN	Fri, Sep 12, 1997	1.06	1.16	1.00	1.03
1620	NASDAQ	RGEN	Thu, Sep 11, 1997	1.16	1.16	1.06	1.06
1619	NASDAQ	RGEN	Wed, Sep 10, 1997	1.16	1.16	1.13	1.13
1618	NASDAQ	RGEN	Tue, Sep 9, 1997	1.13	1.16	1.09	1.16
1617	NASDAQ	RGEN	Mon, Sep 8, 1997	1.13	1.16	1.13	1.13
1616	NASDAQ	RGEN	Fri, Sep 5, 1997	1.13	1.16	1.13	1.13
1615	NASDAQ	RGEN	Thu, Sep 4, 1997	1.16	1.16	1.13	1.13
1614	NASDAQ	RGEN	Wed, Sep 3, 1997	1.09	1.16	1.09	1.16
1613	NASDAQ	RGEN	Tue, Sep 2, 1997	1.09	1.16	1.09	1.09
1612	NASDAQ	RGEN	Fri, Aug 29, 1997	1.13	1.16	1.13	1.13
1611	NASDAQ	RGEN	Thu, Aug 28, 1997	1.13	1.16	1.13	1.13
1610	NASDAQ	RGEN	Wed, Aug 27, 1997	1.16	1.16	1.13	1.16
1609	NASDAQ	RGEN	Tue, Aug 26, 1997	1.09	1.19	1.09	1.13
1608	NASDAQ	RGEN	Mon, Aug 25, 1997	1.09	1.16	1.09	1.13
1607	NASDAQ	RGEN	Fri, Aug 22, 1997	1.19	1.19	1.13	1.19
1606	NASDAQ	RGEN	Thu, Aug 21, 1997	1.19	1.28	1.19	1.19
1605	NASDAQ	RGEN	Wed, Aug 20, 1997	1.13	1.28	1.13	1.19
1604	NASDAQ	RGEN	Tue, Aug 19, 1997	1.22	1.22	1.19	1.19
1603	NASDAQ	RGEN	Mon, Aug 18, 1997	1.22	1.28	1.22	1.22
1602	NASDAQ	RGEN	Fri, Aug 15, 1997	1.22	1.28	1.22	1.27
1601	NASDAQ	RGEN	Thu, Aug 14, 1997	1.22	1.31	1.22	1.22
1600	NASDAQ	RGEN	Wed, Aug 13, 1997	1.13	1.25	1.13	1.25
1599	NASDAQ	RGEN	Tue, Aug 12, 1997	1.13	1.22	1.13	1.13
1598	NASDAQ	RGEN	Mon, Aug 11, 1997	1.13	1.19	1.13	1.13
1597	NASDAQ	RGEN	Fri, Aug 8, 1997	1.19	1.19	1.06	1.19
1596	NASDAQ	RGEN	Thu, Aug 7, 1997	1.13	1.13	1.06	1.13
1595	NASDAQ	RGEN	Wed, Aug 6, 1997	1.25	1.25	1.19	1.19
1594	NASDAQ	RGEN	Tue, Aug 5, 1997	1.19	1.28	1.19	1.19
1593	NASDAQ	RGEN	Mon, Aug 4, 1997	1.22	1.28	1.19	1.19
1592	NASDAQ	RGEN	Fri, Aug 1, 1997	1.31	1.31	1.25	1.25
1591	NASDAQ	RGEN	Thu, Jul 31, 1997	1.22	1.38	1.22	1.22
1590	NASDAQ	RGEN	Wed, Jul 30, 1997	1.31	1.31	1.22	1.31
1589	NASDAQ	RGEN	Tue, Jul 29, 1997	1.22	1.31	1.22	1.25
1588	NASDAQ	RGEN	Mon, Jul 28, 1997	1.47	1.50	1.22	1.22
1587	NASDAQ	RGEN	Fri, Jul 25, 1997	1.00	1.50	1.00	1.38
1586	NASDAQ	RGEN	Thu, Jul 24, 1997	0.97	1.03	0.94	1.00
1585	NASDAQ	RGEN	Wed, Jul 23, 1997	0.97	1.03	0.97	0.97
1584	NASDAQ	RGEN	Tue, Jul 22, 1997	1.00	1.03	1.00	1.00
1583	NASDAQ	RGEN	Mon, Jul 21, 1997	1.06	1.06	1.00	1.03
1582	NASDAQ	RGEN	Fri, Jul 18, 1997	1.00	1.06	1.00	1.00
1581	NASDAQ	RGEN	Thu, Jul 17, 1997	1.03	1.06	1.00	1.06
1580	NASDAQ	RGEN	Wed, Jul 16, 1997	1.09	1.13	1.00	1.00
1579	NASDAQ	RGEN	Tue, Jul 15, 1997	1.09	1.09	1.09	1.09
1578	NASDAQ	RGEN	Mon, Jul 14, 1997	1.13	1.16	1.06	1.09
1577	NASDAQ	RGEN	Fri, Jul 11, 1997	1.06	1.13	1.03	1.13
1576	NASDAQ	RGEN	Thu, Jul 10, 1997	1.03	1.13	1.00	1.00
1575	NASDAQ	RGEN	Wed, Jul 9, 1997	1.13	1.13	1.00	1.03
1574	NASDAQ	RGEN	Tue, Jul 8, 1997	1.00	1.13	0.97	1.00
1573	NASDAQ	RGEN	Mon, Jul 7, 1997	1.13	1.13	1.00	1.00
1572	NASDAQ	RGEN	Thu, Jul 3, 1997	1.02	1.13	1.00	1.00
1571	NASDAQ	RGEN	Wed, Jul 2, 1997	1.19	1.19	1.00	1.00
1570	NASDAQ	RGEN	Tue, Jul 1, 1997	1.19	1.19	1.06	1.13
1569	NASDAQ	RGEN	Mon, Jun 30, 1997	1.13	1.19	1.06	1.19
1568	NASDAQ	RGEN	Fri, Jun 27, 1997	1.06	1.16	1.06	1.13
1567	NASDAQ	RGEN	Thu, Jun 26, 1997	1.09	1.13	1.03	1.03
1566	NASDAQ	RGEN	Wed, Jun 25, 1997	1.19	1.19	1.13	1.16
1565	NASDAQ	RGEN	Tue, Jun 24, 1997	1.09	1.22	1.06	1.19
1564	NASDAQ	RGEN	Mon, Jun 23, 1997	1.09	1.09	1.03	1.06
1563	NASDAQ	RGEN	Fri, Jun 20, 1997	1.03	1.09	1.03	1.03
1562	NASDAQ	RGEN	Thu, Jun 19, 1997	1.03	1.06	1.03	1.03
1561	NASDAQ	RGEN	Wed, Jun 18, 1997	1.06	1.06	1.03	1.03
1560	NASDAQ	RGEN	Tue, Jun 17, 1997	1.06	1.09	1.06	1.06
1559	NASDAQ	RGEN	Mon, Jun 16, 1997	1.06	1.09	1.06	1.06
1558	NASDAQ	RGEN	Fri, Jun 13, 1997	1.03	1.09	1.03	1.06
1557	NASDAQ	RGEN	Thu, Jun 12, 1997	1.03	1.09	1.03	1.06
1556	NASDAQ	RGEN	Wed, Jun 11, 1997	1.06	1.09	1.03	1.09
1555	NASDAQ	RGEN	Tue, Jun 10, 1997	1.06	1.09	1.06	1.06
1554	NASDAQ	RGEN	Mon, Jun 9, 1997	1.09	1.13	1.06	1.06
1553	NASDAQ	RGEN	Fri, Jun 6, 1997	1.06	1.13	1.06	1.13
1552	NASDAQ	RGEN	Thu, Jun 5, 1997	1.13	1.13	1.13	1.13
1551	NASDAQ	RGEN	Wed, Jun 4, 1997	1.22	1.22	1.13	1.13
1550	NASDAQ	RGEN	Tue, Jun 3, 1997	1.13	1.25	1.13	1.22
1549	NASDAQ	RGEN	Mon, Jun 2, 1997	1.22	1.22	1.09	1.16
1548	NASDAQ	RGEN	Fri, May 30, 1997	1.09	1.27	1.09	1.25
1547	NASDAQ	RGEN	Thu, May 29, 1997	1.06	1.13	1.06	1.06
1546	NASDAQ	RGEN	Wed, May 28, 1997	1.13	1.13	1.06	1.06
1545	NASDAQ	RGEN	Tue, May 27, 1997	1.25	1.25	1.13	1.13
1544	NASDAQ	RGEN	Fri, May 23, 1997	1.25	1.25	1.13	1.13
1543	NASDAQ	RGEN	Thu, May 22, 1997	1.19	1.25	1.13	1.25
1542	NASDAQ	RGEN	Wed, May 21, 1997	1.13	1.19	1.06	1.19
1541	NASDAQ	RGEN	Tue, May 20, 1997	1.19	1.19	1.13	1.19
1540	NASDAQ	RGEN	Mon, May 19, 1997	1.06	1.06	1.06	1.06
1539	NASDAQ	RGEN	Fri, May 16, 1997	1.25	1.25	1.00	1.19
1538	NASDAQ	RGEN	Thu, May 15, 1997	1.06	1.08	1.06	1.08
1537	NASDAQ	RGEN	Wed, May 14, 1997	1.25	1.25	1.13	1.13
1536	NASDAQ	RGEN	Tue, May 13, 1997	1.13	1.25	1.06	1.16
1535	NASDAQ	RGEN	Mon, May 12, 1997	1.06	1.08	1.06	1.06
1534	NASDAQ	RGEN	Fri, May 9, 1997	1.06	1.13	1.06	1.13
1533	NASDAQ	RGEN	Thu, May 8, 1997	1.13	1.13	1.06	1.06
1532	NASDAQ	RGEN	Wed, May 7, 1997	1.19	1.19	1.06	1.13
1531	NASDAQ	RGEN	Tue, May 6, 1997	1.19	1.19	1.19	1.19
1530	NASDAQ	RGEN	Mon, May 5, 1997	1.25	1.25	1.19	1.19
1529	NASDAQ	RGEN	Fri, May 2, 1997	1.19	1.25	1.19	1.19
1528	NASDAQ	RGEN	Thu, May 1, 1997	1.38	1.38	1.16	1.16
1527	NASDAQ	RGEN	Wed, Apr 30, 1997	1.13	1.50	1.09	1.50
1526	NASDAQ	RGEN	Tue, Apr 29, 1997	1.06	1.23	1.06	1.16
1525	NASDAQ	RGEN	Mon, Apr 28, 1997	1.13	1.13	1.06	1.06
1524	NASDAQ	RGEN	Fri, Apr 25, 1997	1.13	1.31	1.13	1.13
1523	NASDAQ	RGEN	Thu, Apr 24, 1997	1.19	1.25	1.13	1.19
1522	NASDAQ	RGEN	Wed, Apr 23, 1997	1.13	1.25	1.13	1.25
1521	NASDAQ	RGEN	Tue, Apr 22, 1997	1.13	1.25	1.13	1.25
1520	NASDAQ	RGEN	Mon, Apr 21, 1997	1.13	1.25	1.06	1.25
1519	NASDAQ	RGEN	Fri, Apr 18, 1997	1.06	1.25	1.06	1.25
1518	NASDAQ	RGEN	Thu, Apr 17, 1997	1.13	1.13	1.00	1.00
1517	NASDAQ	RGEN	Wed, Apr 16, 1997	1.00	1.06	1.00	1.00
1516	NASDAQ	RGEN	Tue, Apr 15, 1997	1.06	1.13	1.00	1.00
1515	NASDAQ	RGEN	Mon, Apr 14, 1997	1.00	1.19	1.00	1.19
1514	NASDAQ	RGEN	Fri, Apr 11, 1997	1.00	1.19	1.00	1.19
1513	NASDAQ	RGEN	Thu, Apr 10, 1997	1.00	1.13	1.00	1.13
1512	NASDAQ	RGEN	Wed, Apr 9, 1997	1.00	1.06	1.00	1.00
1511	NASDAQ	RGEN	Tue, Apr 8, 1997	1.00	1.06	1.00	1.06
1510	NASDAQ	RGEN	Mon, Apr 7, 1997	1.00	1.13	1.00	1.06
1509	NASDAQ	RGEN	Fri, Apr 4, 1997	1.06	1.19	1.00	1.00
1508	NASDAQ	RGEN	Thu, Apr 3, 1997	1.00	1.19	1.00	1.06
1507	NASDAQ	RGEN	Wed, Apr 2, 1997	1.25	1.31	1.00	1.06
1506	NASDAQ	RGEN	Tue, Apr 1, 1997	1.38	1.38	1.25	1.25
1505	NASDAQ	RGEN	Mon, Mar 31, 1997	1.34	1.47	1.19	1.47
1504	NASDAQ	RGEN	Thu, Mar 27, 1997	1.31	1.50	1.31	1.50
1503	NASDAQ	RGEN	Wed, Mar 26, 1997	1.19	1.38	1.13	1.38
1502	NASDAQ	RGEN	Tue, Mar 25, 1997	1.25	1.25	1.19	1.19
1501	NASDAQ	RGEN	Mon, Mar 24, 1997	1.19	1.19	1.19	1.19
1500	NASDAQ	RGEN	Fri, Mar 21, 1997	1.19	1.23	1.19	1.23
1499	NASDAQ	RGEN	Thu, Mar 20, 1997	1.19	1.19	1.19	1.19
1498	NASDAQ	RGEN	Wed, Mar 19, 1997	1.22	1.25	1.22	1.22
1497	NASDAQ	RGEN	Tue, Mar 18, 1997	1.25	1.25	1.22	1.25
1496	NASDAQ	RGEN	Mon, Mar 17, 1997	1.19	1.25	1.19	1.19
1495	NASDAQ	RGEN	Fri, Mar 14, 1997	1.22	1.22	1.19	1.22
1494	NASDAQ	RGEN	Thu, Mar 13, 1997	1.25	1.25	1.22	1.22
1493	NASDAQ	RGEN	Wed, Mar 12, 1997	1.28	1.28	1.22	1.22
1492	NASDAQ	RGEN	Tue, Mar 11, 1997	1.25	1.25	1.25	1.25
1491	NASDAQ	RGEN	Mon, Mar 10, 1997	1.25	1.25	1.22	1.25
1490	NASDAQ	RGEN	Fri, Mar 7, 1997	1.22	1.25	1.22	1.25
1489	NASDAQ	RGEN	Thu, Mar 6, 1997	1.22	1.22	1.22	1.22
1488	NASDAQ	RGEN	Wed, Mar 5, 1997	1.25	1.25	1.22	1.25
1487	NASDAQ	RGEN	Tue, Mar 4, 1997	1.22	1.25	1.22	1.25
1486	NASDAQ	RGEN	Mon, Mar 3, 1997	1.25	1.28	1.22	1.28
1485	NASDAQ	RGEN	Fri, Feb 28, 1997	1.22	1.25	1.22	1.25
1484	NASDAQ	RGEN	Thu, Feb 27, 1997	1.31	1.31	1.22	1.22
1483	NASDAQ	RGEN	Wed, Feb 26, 1997	1.25	1.34	1.22	1.25
1482	NASDAQ	RGEN	Tue, Feb 25, 1997	1.25	1.38	1.25	1.25
1481	NASDAQ	RGEN	Mon, Feb 24, 1997	1.25	1.38	1.25	1.25
1480	NASDAQ	RGEN	Fri, Feb 21, 1997	1.22	1.22	1.22	1.22
1479	NASDAQ	RGEN	Thu, Feb 20, 1997	1.38	1.38	1.22	1.25
1478	NASDAQ	RGEN	Wed, Feb 19, 1997	1.31	1.31	1.31	1.31
1477	NASDAQ	RGEN	Tue, Feb 18, 1997	1.25	1.38	1.25	1.34
1476	NASDAQ	RGEN	Fri, Feb 14, 1997	1.22	1.31	1.22	1.31
1475	NASDAQ	RGEN	Thu, Feb 13, 1997	1.19	1.31	1.19	1.31
1474	NASDAQ	RGEN	Wed, Feb 12, 1997	1.19	1.19	1.19	1.19
1473	NASDAQ	RGEN	Tue, Feb 11, 1997	1.25	1.25	1.13	1.22
1472	NASDAQ	RGEN	Mon, Feb 10, 1997	1.13	1.22	1.13	1.16
1471	NASDAQ	RGEN	Fri, Feb 7, 1997	1.13	1.25	1.13	1.13
1470	NASDAQ	RGEN	Thu, Feb 6, 1997	1.19	1.19	1.13	1.13
1469	NASDAQ	RGEN	Wed, Feb 5, 1997	1.19	1.25	1.19	1.19
1468	NASDAQ	RGEN	Tue, Feb 4, 1997	1.25	1.25	1.19	1.19
1467	NASDAQ	RGEN	Mon, Feb 3, 1997	1.19	1.34	1.19	1.19
1466	NASDAQ	RGEN	Fri, Jan 31, 1997	1.19	1.28	1.19	1.19
1465	NASDAQ	RGEN	Thu, Jan 30, 1997	1.44	1.44	1.16	1.19
1464	NASDAQ	RGEN	Wed, Jan 29, 1997	1.38	1.38	1.13	1.16
1463	NASDAQ	RGEN	Tue, Jan 28, 1997	1.25	1.38	1.25	1.25
1462	NASDAQ	RGEN	Mon, Jan 27, 1997	1.50	1.56	1.16	1.25
1461	NASDAQ	RGEN	Fri, Jan 24, 1997	1.53	1.53	1.38	1.38
1460	NASDAQ	RGEN	Thu, Jan 23, 1997	1.56	1.56	1.44	1.44
1459	NASDAQ	RGEN	Wed, Jan 22, 1997	1.59	1.59	1.44	1.56
1458	NASDAQ	RGEN	Tue, Jan 21, 1997	1.56	1.63	1.47	1.59
1457	NASDAQ	RGEN	Mon, Jan 20, 1997	1.72	1.72	1.44	1.56
1456	NASDAQ	RGEN	Fri, Jan 17, 1997	1.75	1.75	1.63	1.69
1455	NASDAQ	RGEN	Thu, Jan 16, 1997	1.44	1.75	1.44	1.75
1454	NASDAQ	RGEN	Wed, Jan 15, 1997	1.56	1.69	1.44	1.44
1453	NASDAQ	RGEN	Tue, Jan 14, 1997	1.69	1.69	1.56	1.56
1452	NASDAQ	RGEN	Mon, Jan 13, 1997	1.50	1.69	1.44	1.59
1451	NASDAQ	RGEN	Fri, Jan 10, 1997	1.44	1.50	1.38	1.44
1450	NASDAQ	RGEN	Thu, Jan 9, 1997	1.38	1.50	1.38	1.38
1449	NASDAQ	RGEN	Wed, Jan 8, 1997	1.50	1.50	1.38	1.44
1448	NASDAQ	RGEN	Tue, Jan 7, 1997	1.50	1.50	1.38	1.38
1447	NASDAQ	RGEN	Mon, Jan 6, 1997	1.44	1.56	1.38	1.38
1446	NASDAQ	RGEN	Fri, Jan 3, 1997	1.19	1.50	1.19	1.44
1445	NASDAQ	RGEN	Thu, Jan 2, 1997	1.19	1.31	1.19	1.22
1444	NASDAQ	RGEN	Tue, Dec 31, 1996	1.25	1.31	1.19	1.19
1443	NASDAQ	RGEN	Mon, Dec 30, 1996	1.31	1.31	1.13	1.31
1442	NASDAQ	RGEN	Fri, Dec 27, 1996	1.06	1.25	1.06	1.25
1441	NASDAQ	RGEN	Thu, Dec 26, 1996	1.06	1.13	1.06	1.06
1440	NASDAQ	RGEN	Tue, Dec 24, 1996	1.06	1.31	1.06	1.13
1439	NASDAQ	RGEN	Mon, Dec 23, 1996	1.06	1.19	1.06	1.06
1438	NASDAQ	RGEN	Fri, Dec 20, 1996	1.09	1.19	1.06	1.06
1437	NASDAQ	RGEN	Thu, Dec 19, 1996	1.06	1.19	1.06	1.09
1436	NASDAQ	RGEN	Wed, Dec 18, 1996	1.16	1.19	1.06	1.13
1435	NASDAQ	RGEN	Tue, Dec 17, 1996	1.19	1.25	1.13	1.16
1434	NASDAQ	RGEN	Mon, Dec 16, 1996	1.19	1.25	1.19	1.19
1433	NASDAQ	RGEN	Fri, Dec 13, 1996	1.19	1.31	1.19	1.19
1432	NASDAQ	RGEN	Thu, Dec 12, 1996	1.19	1.28	1.19	1.25
1431	NASDAQ	RGEN	Wed, Dec 11, 1996	1.13	1.25	1.13	1.25
1430	NASDAQ	RGEN	Tue, Dec 10, 1996	1.19	1.25	1.13	1.16
1429	NASDAQ	RGEN	Mon, Dec 9, 1996	1.25	1.31	1.19	1.19
1428	NASDAQ	RGEN	Fri, Dec 6, 1996	1.31	1.38	1.19	1.19
1427	NASDAQ	RGEN	Thu, Dec 5, 1996	1.22	1.38	1.22	1.31
1426	NASDAQ	RGEN	Wed, Dec 4, 1996	1.22	1.31	1.22	1.22
1425	NASDAQ	RGEN	Tue, Dec 3, 1996	1.13	1.31	1.13	1.22
1424	NASDAQ	RGEN	Mon, Dec 2, 1996	1.13	1.19	1.13	1.13
1423	NASDAQ	RGEN	Fri, Nov 29, 1996	1.13	1.19	1.13	1.13
1422	NASDAQ	RGEN	Wed, Nov 27, 1996	1.13	1.19	1.06	1.19
1421	NASDAQ	RGEN	Tue, Nov 26, 1996	1.25	1.30	1.13	1.13
1420	NASDAQ	RGEN	Mon, Nov 25, 1996	1.28	1.31	1.25	1.25
1419	NASDAQ	RGEN	Fri, Nov 22, 1996	1.25	1.31	1.25	1.28
1418	NASDAQ	RGEN	Thu, Nov 21, 1996	1.25	1.31	1.25	1.25
1417	NASDAQ	RGEN	Wed, Nov 20, 1996	1.25	1.38	1.25	1.25
1416	NASDAQ	RGEN	Tue, Nov 19, 1996	1.28	1.38	1.25	1.31
1415	NASDAQ	RGEN	Mon, Nov 18, 1996	1.28	1.38	1.28	1.28
1414	NASDAQ	RGEN	Fri, Nov 15, 1996	1.19	1.38	1.19	1.38
1413	NASDAQ	RGEN	Thu, Nov 14, 1996	1.19	1.28	1.19	1.19
1412	NASDAQ	RGEN	Wed, Nov 13, 1996	1.13	1.31	1.13	1.19
1411	NASDAQ	RGEN	Tue, Nov 12, 1996	1.13	1.13	1.13	1.13
1410	NASDAQ	RGEN	Mon, Nov 11, 1996	1.19	1.25	1.13	1.13
1409	NASDAQ	RGEN	Fri, Nov 8, 1996	1.19	1.25	1.19	1.19
1408	NASDAQ	RGEN	Thu, Nov 7, 1996	1.19	1.25	1.19	1.19
1407	NASDAQ	RGEN	Wed, Nov 6, 1996	1.25	1.31	1.19	1.19
1406	NASDAQ	RGEN	Tue, Nov 5, 1996	1.31	1.38	1.25	1.31
1405	NASDAQ	RGEN	Mon, Nov 4, 1996	1.31	1.38	1.31	1.38
1404	NASDAQ	RGEN	Fri, Nov 1, 1996	1.38	1.38	1.31	1.31
1403	NASDAQ	RGEN	Thu, Oct 31, 1996	1.41	1.41	1.31	1.31
1402	NASDAQ	RGEN	Wed, Oct 30, 1996	1.31	1.41	1.31	1.41
1401	NASDAQ	RGEN	Tue, Oct 29, 1996	1.34	1.41	1.31	1.31
1400	NASDAQ	RGEN	Mon, Oct 28, 1996	1.34	1.44	1.34	1.34
1399	NASDAQ	RGEN	Fri, Oct 25, 1996	1.31	1.44	1.31	1.44
1398	NASDAQ	RGEN	Thu, Oct 24, 1996	1.38	1.44	1.25	1.42
1397	NASDAQ	RGEN	Wed, Oct 23, 1996	1.25	1.38	1.25	1.38
1396	NASDAQ	RGEN	Tue, Oct 22, 1996	1.31	1.44	1.25	1.25
1395	NASDAQ	RGEN	Mon, Oct 21, 1996	1.44	1.44	1.31	1.38
1394	NASDAQ	RGEN	Fri, Oct 18, 1996	1.44	1.50	1.31	1.48
1393	NASDAQ	RGEN	Thu, Oct 17, 1996	1.38	1.50	1.38	1.38
1392	NASDAQ	RGEN	Wed, Oct 16, 1996	1.25	1.50	1.25	1.38
1391	NASDAQ	RGEN	Tue, Oct 15, 1996	1.31	1.38	1.25	1.28
1390	NASDAQ	RGEN	Mon, Oct 14, 1996	1.31	1.44	1.31	1.31
1389	NASDAQ	RGEN	Fri, Oct 11, 1996	1.25	1.38	1.25	1.38
1388	NASDAQ	RGEN	Thu, Oct 10, 1996	1.25	1.38	1.25	1.25
1387	NASDAQ	RGEN	Wed, Oct 9, 1996	1.25	1.31	1.22	1.25
1386	NASDAQ	RGEN	Tue, Oct 8, 1996	1.38	1.38	1.25	1.25
1385	NASDAQ	RGEN	Mon, Oct 7, 1996	1.31	1.44	1.31	1.38
1384	NASDAQ	RGEN	Fri, Oct 4, 1996	1.25	1.44	1.25	1.44
1383	NASDAQ	RGEN	Thu, Oct 3, 1996	1.31	1.31	1.13	1.31
1382	NASDAQ	RGEN	Wed, Oct 2, 1996	1.31	1.38	1.31	1.31
1381	NASDAQ	RGEN	Tue, Oct 1, 1996	1.31	1.44	1.25	1.31
1380	NASDAQ	RGEN	Mon, Sep 30, 1996	1.19	1.31	1.06	1.25
1379	NASDAQ	RGEN	Fri, Sep 27, 1996	1.13	1.19	1.00	1.09
1378	NASDAQ	RGEN	Thu, Sep 26, 1996	1.06	1.13	1.00	1.13
1377	NASDAQ	RGEN	Wed, Sep 25, 1996	1.13	1.19	1.00	1.06
1376	NASDAQ	RGEN	Tue, Sep 24, 1996	1.13	1.25	1.02	1.13
1375	NASDAQ	RGEN	Mon, Sep 23, 1996	0.94	1.13	0.94	1.00
1374	NASDAQ	RGEN	Fri, Sep 20, 1996	1.13	1.19	0.94	0.94
1373	NASDAQ	RGEN	Thu, Sep 19, 1996	1.25	1.25	1.13	1.16
1372	NASDAQ	RGEN	Wed, Sep 18, 1996	1.13	1.19	1.13	1.19
1371	NASDAQ	RGEN	Tue, Sep 17, 1996	1.13	1.25	1.13	1.13
1370	NASDAQ	RGEN	Mon, Sep 16, 1996	1.13	1.31	1.06	1.31
1369	NASDAQ	RGEN	Fri, Sep 13, 1996	1.00	1.38	0.97	1.13
1368	NASDAQ	RGEN	Thu, Sep 12, 1996	0.94	0.94	0.88	0.88
1367	NASDAQ	RGEN	Wed, Sep 11, 1996	0.88	0.94	0.88	0.88
1366	NASDAQ	RGEN	Tue, Sep 10, 1996	0.88	0.88	0.88	0.88
1365	NASDAQ	RGEN	Mon, Sep 9, 1996	0.94	0.97	0.88	0.88
1364	NASDAQ	RGEN	Fri, Sep 6, 1996	0.81	0.94	0.81	0.94
1363	NASDAQ	RGEN	Thu, Sep 5, 1996	0.81	0.94	0.81	0.81
1362	NASDAQ	RGEN	Wed, Sep 4, 1996	0.88	0.88	0.81	0.88
1361	NASDAQ	RGEN	Tue, Sep 3, 1996	0.94	0.97	0.88	0.88
1360	NASDAQ	RGEN	Fri, Aug 30, 1996	0.97	0.97	0.94	0.97
1359	NASDAQ	RGEN	Thu, Aug 29, 1996	0.94	0.97	0.88	0.97
1358	NASDAQ	RGEN	Wed, Aug 28, 1996	0.88	0.97	0.88	0.97
1357	NASDAQ	RGEN	Tue, Aug 27, 1996	0.97	0.97	0.88	0.88
1356	NASDAQ	RGEN	Mon, Aug 26, 1996	0.88	0.97	0.88	0.88
1355	NASDAQ	RGEN	Fri, Aug 23, 1996	0.94	1.00	0.88	0.88
1354	NASDAQ	RGEN	Thu, Aug 22, 1996	0.81	0.97	0.81	0.94
1353	NASDAQ	RGEN	Wed, Aug 21, 1996	0.75	0.97	0.75	0.97
1352	NASDAQ	RGEN	Tue, Aug 20, 1996	0.88	0.88	0.75	0.75
1351	NASDAQ	RGEN	Mon, Aug 19, 1996	0.94	1.00	0.75	0.75
1350	NASDAQ	RGEN	Fri, Aug 16, 1996	1.00	1.00	0.88	0.94
1349	NASDAQ	RGEN	Thu, Aug 15, 1996	1.00	1.03	0.88	0.88
1348	NASDAQ	RGEN	Wed, Aug 14, 1996	0.94	1.00	0.94	0.94
1347	NASDAQ	RGEN	Tue, Aug 13, 1996	0.94	1.03	0.94	0.94
1346	NASDAQ	RGEN	Mon, Aug 12, 1996	0.94	1.03	0.94	1.00
1345	NASDAQ	RGEN	Fri, Aug 9, 1996	0.94	1.03	0.94	1.03
1344	NASDAQ	RGEN	Thu, Aug 8, 1996	0.94	1.03	0.94	1.00
1343	NASDAQ	RGEN	Wed, Aug 7, 1996	1.00	1.00	0.88	0.88
1342	NASDAQ	RGEN	Tue, Aug 6, 1996	0.94	1.00	0.88	1.00
1341	NASDAQ	RGEN	Mon, Aug 5, 1996	0.88	0.94	0.81	0.94
1340	NASDAQ	RGEN	Fri, Aug 2, 1996	0.81	0.88	0.69	0.81
1339	NASDAQ	RGEN	Thu, Aug 1, 1996	0.69	0.69	0.50	0.69
1338	NASDAQ	RGEN	Wed, Jul 31, 1996	0.63	0.69	0.63	0.69
1337	NASDAQ	RGEN	Tue, Jul 30, 1996	0.64	0.73	0.63	0.63
1336	NASDAQ	RGEN	Mon, Jul 29, 1996	0.69	0.81	0.69	0.75
1335	NASDAQ	RGEN	Fri, Jul 26, 1996	0.75	0.75	0.63	0.75
1334	NASDAQ	RGEN	Thu, Jul 25, 1996	0.81	0.81	0.63	0.69
1333	NASDAQ	RGEN	Wed, Jul 24, 1996	0.75	0.75	0.63	0.69
1332	NASDAQ	RGEN	Tue, Jul 23, 1996	0.72	0.75	0.72	0.75
1331	NASDAQ	RGEN	Mon, Jul 22, 1996	0.75	0.75	0.69	0.69
1330	NASDAQ	RGEN	Fri, Jul 19, 1996	0.75	0.75	0.63	0.69
1329	NASDAQ	RGEN	Thu, Jul 18, 1996	0.75	0.88	0.69	0.69
1328	NASDAQ	RGEN	Wed, Jul 17, 1996	0.75	0.81	0.63	0.75
1327	NASDAQ	RGEN	Tue, Jul 16, 1996	0.69	0.75	0.56	0.75
1326	NASDAQ	RGEN	Mon, Jul 15, 1996	0.75	0.81	0.50	0.50
1325	NASDAQ	RGEN	Fri, Jul 12, 1996	0.88	0.88	0.75	0.75
1324	NASDAQ	RGEN	Thu, Jul 11, 1996	0.94	0.94	0.69	0.75
1323	NASDAQ	RGEN	Wed, Jul 10, 1996	0.94	0.97	0.75	0.75
1322	NASDAQ	RGEN	Tue, Jul 9, 1996	0.97	1.00	0.94	0.95
1321	NASDAQ	RGEN	Mon, Jul 8, 1996	0.97	1.03	0.97	1.00
1320	NASDAQ	RGEN	Fri, Jul 5, 1996	0.97	1.00	0.97	1.00
1319	NASDAQ	RGEN	Wed, Jul 3, 1996	1.05	1.05	0.97	1.00
1318	NASDAQ	RGEN	Tue, Jul 2, 1996	1.00	1.06	0.94	0.94
1317	NASDAQ	RGEN	Mon, Jul 1, 1996	1.13	1.13	1.00	1.00
1316	NASDAQ	RGEN	Fri, Jun 28, 1996	0.94	1.19	0.94	1.03
1315	NASDAQ	RGEN	Thu, Jun 27, 1996	1.06	1.06	0.94	0.94
1314	NASDAQ	RGEN	Wed, Jun 26, 1996	1.06	1.06	0.94	1.00
1313	NASDAQ	RGEN	Tue, Jun 25, 1996	1.03	1.06	0.94	0.94
1312	NASDAQ	RGEN	Mon, Jun 24, 1996	1.13	1.13	1.03	1.03
1311	NASDAQ	RGEN	Fri, Jun 21, 1996	1.13	1.13	0.94	1.13
1310	NASDAQ	RGEN	Thu, Jun 20, 1996	1.06	1.13	1.00	1.03
1309	NASDAQ	RGEN	Wed, Jun 19, 1996	1.06	1.19	1.06	1.06
1308	NASDAQ	RGEN	Tue, Jun 18, 1996	1.09	1.19	1.06	1.06
1307	NASDAQ	RGEN	Mon, Jun 17, 1996	1.13	1.13	1.09	1.09
1306	NASDAQ	RGEN	Fri, Jun 14, 1996	1.19	1.19	1.09	1.13
1305	NASDAQ	RGEN	Thu, Jun 13, 1996	1.13	1.25	1.13	1.13
1304	NASDAQ	RGEN	Wed, Jun 12, 1996	1.19	1.25	1.13	1.25
1303	NASDAQ	RGEN	Tue, Jun 11, 1996	1.38	1.38	1.19	1.19
1302	NASDAQ	RGEN	Mon, Jun 10, 1996	1.31	1.44	1.25	1.38
1301	NASDAQ	RGEN	Fri, Jun 7, 1996	1.25	1.25	1.19	1.25
1300	NASDAQ	RGEN	Thu, Jun 6, 1996	1.25	1.31	1.25	1.25
1299	NASDAQ	RGEN	Wed, Jun 5, 1996	1.19	1.31	1.09	1.31
1298	NASDAQ	RGEN	Tue, Jun 4, 1996	1.19	1.25	1.19	1.19
1297	NASDAQ	RGEN	Mon, Jun 3, 1996	1.19	1.31	1.19	1.25
1296	NASDAQ	RGEN	Fri, May 31, 1996	1.19	1.31	1.19	1.31
1295	NASDAQ	RGEN	Thu, May 30, 1996	1.31	1.31	1.19	1.25
1294	NASDAQ	RGEN	Wed, May 29, 1996	1.19	1.31	1.19	1.31
1293	NASDAQ	RGEN	Tue, May 28, 1996	1.31	1.31	1.19	1.19
1292	NASDAQ	RGEN	Fri, May 24, 1996	1.31	1.31	1.19	1.19
1291	NASDAQ	RGEN	Thu, May 23, 1996	1.25	1.38	1.19	1.31
1290	NASDAQ	RGEN	Wed, May 22, 1996	1.38	1.38	1.25	1.25
1289	NASDAQ	RGEN	Tue, May 21, 1996	1.31	1.38	1.25	1.25
1288	NASDAQ	RGEN	Mon, May 20, 1996	1.38	1.44	1.31	1.31
1287	NASDAQ	RGEN	Fri, May 17, 1996	1.25	1.38	1.25	1.25
1286	NASDAQ	RGEN	Thu, May 16, 1996	1.38	1.38	1.25	1.25
1285	NASDAQ	RGEN	Wed, May 15, 1996	1.25	1.38	1.25	1.31
1284	NASDAQ	RGEN	Tue, May 14, 1996	1.25	1.38	1.25	1.38
1283	NASDAQ	RGEN	Mon, May 13, 1996	1.38	1.38	1.25	1.31
1282	NASDAQ	RGEN	Fri, May 10, 1996	1.50	1.50	1.25	1.38
1281	NASDAQ	RGEN	Thu, May 9, 1996	1.38	1.50	1.19	1.48
1280	NASDAQ	RGEN	Wed, May 8, 1996	1.44	1.44	1.13	1.38
1279	NASDAQ	RGEN	Tue, May 7, 1996	1.31	1.44	1.31	1.38
1278	NASDAQ	RGEN	Mon, May 6, 1996	1.38	1.38	1.31	1.31
1277	NASDAQ	RGEN	Fri, May 3, 1996	1.38	1.38	1.31	1.38
1276	NASDAQ	RGEN	Thu, May 2, 1996	1.31	1.44	1.31	1.38
1275	NASDAQ	RGEN	Wed, May 1, 1996	1.31	1.44	1.31	1.44
1274	NASDAQ	RGEN	Tue, Apr 30, 1996	1.31	1.38	1.31	1.31
1273	NASDAQ	RGEN	Mon, Apr 29, 1996	1.06	1.31	1.06	1.31
1272	NASDAQ	RGEN	Fri, Apr 26, 1996	1.06	1.13	1.06	1.06
1271	NASDAQ	RGEN	Thu, Apr 25, 1996	1.13	1.13	1.06	1.13
1270	NASDAQ	RGEN	Wed, Apr 24, 1996	1.03	1.19	1.00	1.13
1269	NASDAQ	RGEN	Tue, Apr 23, 1996	1.06	1.19	1.03	1.19
1268	NASDAQ	RGEN	Mon, Apr 22, 1996	1.06	1.13	1.06	1.13
1267	NASDAQ	RGEN	Fri, Apr 19, 1996	1.13	1.13	1.03	1.09
1266	NASDAQ	RGEN	Thu, Apr 18, 1996	1.03	1.13	1.03	1.03
1265	NASDAQ	RGEN	Wed, Apr 17, 1996	1.06	1.19	1.03	1.03
1264	NASDAQ	RGEN	Tue, Apr 16, 1996	1.13	1.13	1.03	1.06
1263	NASDAQ	RGEN	Mon, Apr 15, 1996	1.06	1.13	1.00	1.03
1262	NASDAQ	RGEN	Fri, Apr 12, 1996	1.13	1.13	1.06	1.13
1261	NASDAQ	RGEN	Thu, Apr 11, 1996	1.13	1.13	1.00	1.00
1260	NASDAQ	RGEN	Wed, Apr 10, 1996	1.06	1.25	1.06	1.19
1259	NASDAQ	RGEN	Tue, Apr 9, 1996	1.13	1.19	1.06	1.06
1258	NASDAQ	RGEN	Mon, Apr 8, 1996	1.06	1.13	1.00	1.13
1257	NASDAQ	RGEN	Thu, Apr 4, 1996	1.13	1.22	1.06	1.06
1256	NASDAQ	RGEN	Wed, Apr 3, 1996	1.06	1.16	1.06	1.16
1255	NASDAQ	RGEN	Tue, Apr 2, 1996	1.06	1.13	1.06	1.06
1254	NASDAQ	RGEN	Mon, Apr 1, 1996	1.19	1.19	1.06	1.13
1253	NASDAQ	RGEN	Fri, Mar 29, 1996	1.19	1.19	1.06	1.06
1252	NASDAQ	RGEN	Thu, Mar 28, 1996	1.13	1.25	1.13	1.13
1251	NASDAQ	RGEN	Wed, Mar 27, 1996	1.13	1.25	1.13	1.13
1250	NASDAQ	RGEN	Tue, Mar 26, 1996	1.13	1.25	1.13	1.13
1249	NASDAQ	RGEN	Mon, Mar 25, 1996	1.13	1.25	1.09	1.13
1248	NASDAQ	RGEN	Fri, Mar 22, 1996	1.19	1.19	1.06	1.06
1247	NASDAQ	RGEN	Thu, Mar 21, 1996	1.19	1.19	1.09	1.16
1246	NASDAQ	RGEN	Wed, Mar 20, 1996	1.13	1.19	1.09	1.09
1245	NASDAQ	RGEN	Tue, Mar 19, 1996	1.25	1.25	1.13	1.16
1244	NASDAQ	RGEN	Mon, Mar 18, 1996	1.38	1.47	1.13	1.13
1243	NASDAQ	RGEN	Fri, Mar 15, 1996	1.31	1.56	1.31	1.38
1242	NASDAQ	RGEN	Thu, Mar 14, 1996	1.16	1.38	1.13	1.38
1241	NASDAQ	RGEN	Wed, Mar 13, 1996	1.13	1.25	1.13	1.13
1240	NASDAQ	RGEN	Tue, Mar 12, 1996	1.06	1.25	1.06	1.25
1239	NASDAQ	RGEN	Mon, Mar 11, 1996	1.13	1.25	1.00	1.19
1238	NASDAQ	RGEN	Fri, Mar 8, 1996	1.25	1.31	1.19	1.19
1237	NASDAQ	RGEN	Thu, Mar 7, 1996	1.25	1.38	1.25	1.31
1236	NASDAQ	RGEN	Wed, Mar 6, 1996	1.41	1.41	1.25	1.25
1235	NASDAQ	RGEN	Tue, Mar 5, 1996	1.44	1.44	1.28	1.28
1234	NASDAQ	RGEN	Mon, Mar 4, 1996	1.28	1.44	1.28	1.38
1233	NASDAQ	RGEN	Fri, Mar 1, 1996	1.27	1.38	1.25	1.28
1232	NASDAQ	RGEN	Thu, Feb 29, 1996	1.31	1.31	1.25	1.25
1231	NASDAQ	RGEN	Wed, Feb 28, 1996	1.34	1.34	1.25	1.31
1230	NASDAQ	RGEN	Tue, Feb 27, 1996	1.38	1.38	1.25	1.25
1229	NASDAQ	RGEN	Mon, Feb 26, 1996	1.31	1.44	1.31	1.31
1228	NASDAQ	RGEN	Fri, Feb 23, 1996	1.50	1.56	1.31	1.34
1227	NASDAQ	RGEN	Thu, Feb 22, 1996	1.31	1.50	1.25	1.44
1226	NASDAQ	RGEN	Wed, Feb 21, 1996	1.16	1.28	1.16	1.25
1225	NASDAQ	RGEN	Tue, Feb 20, 1996	1.22	1.22	1.16	1.16
1224	NASDAQ	RGEN	Fri, Feb 16, 1996	1.13	1.25	1.13	1.22
1223	NASDAQ	RGEN	Thu, Feb 15, 1996	1.25	1.25	1.13	1.19
1222	NASDAQ	RGEN	Wed, Feb 14, 1996	1.31	1.31	1.19	1.25
1221	NASDAQ	RGEN	Tue, Feb 13, 1996	1.38	1.38	1.25	1.31
1220	NASDAQ	RGEN	Mon, Feb 12, 1996	1.38	1.63	1.19	1.38
1219	NASDAQ	RGEN	Fri, Feb 9, 1996	1.13	1.38	1.13	1.38
1218	NASDAQ	RGEN	Thu, Feb 8, 1996	1.38	1.44	1.16	1.16
1217	NASDAQ	RGEN	Wed, Feb 7, 1996	1.44	1.50	1.31	1.31
1216	NASDAQ	RGEN	Tue, Feb 6, 1996	1.56	1.63	1.50	1.56
1215	NASDAQ	RGEN	Mon, Feb 5, 1996	1.44	1.56	1.38	1.50
1214	NASDAQ	RGEN	Fri, Feb 2, 1996	1.63	1.63	1.50	1.56
1213	NASDAQ	RGEN	Thu, Feb 1, 1996	1.50	1.69	1.44	1.63
1212	NASDAQ	RGEN	Wed, Jan 31, 1996	1.19	1.48	1.19	1.41
1211	NASDAQ	RGEN	Tue, Jan 30, 1996	1.31	1.31	1.19	1.19
1210	NASDAQ	RGEN	Mon, Jan 29, 1996	1.25	1.31	1.13	1.25
1209	NASDAQ	RGEN	Fri, Jan 26, 1996	1.06	1.25	1.06	1.19
1208	NASDAQ	RGEN	Thu, Jan 25, 1996	1.13	1.13	1.00	1.06
1207	NASDAQ	RGEN	Wed, Jan 24, 1996	1.00	1.13	1.00	1.11
1206	NASDAQ	RGEN	Tue, Jan 23, 1996	1.06	1.13	1.00	1.13
1205	NASDAQ	RGEN	Mon, Jan 22, 1996	1.00	1.13	1.00	1.06
1204	NASDAQ	RGEN	Fri, Jan 19, 1996	1.19	1.25	1.00	1.00
1203	NASDAQ	RGEN	Thu, Jan 18, 1996	1.25	1.25	1.13	1.25
1202	NASDAQ	RGEN	Wed, Jan 17, 1996	1.13	1.13	1.06	1.13
1201	NASDAQ	RGEN	Tue, Jan 16, 1996	1.13	1.13	1.00	1.13
1200	NASDAQ	RGEN	Mon, Jan 15, 1996	1.06	1.06	1.00	1.06
1199	NASDAQ	RGEN	Fri, Jan 12, 1996	1.13	1.25	0.94	1.06
1198	NASDAQ	RGEN	Thu, Jan 11, 1996	1.19	1.25	1.13	1.13
1197	NASDAQ	RGEN	Wed, Jan 10, 1996	1.25	1.31	1.19	1.19
1196	NASDAQ	RGEN	Tue, Jan 9, 1996	1.38	1.44	1.25	1.38
1195	NASDAQ	RGEN	Mon, Jan 8, 1996	1.38	1.50	1.38	1.38
1194	NASDAQ	RGEN	Fri, Jan 5, 1996	1.50	1.50	1.38	1.38
1193	NASDAQ	RGEN	Thu, Jan 4, 1996	1.19	1.63	1.19	1.38
1192	NASDAQ	RGEN	Wed, Jan 3, 1996	1.19	1.25	1.06	1.25
1191	NASDAQ	RGEN	Tue, Jan 2, 1996	1.19	1.19	1.00	1.06
1190	NASDAQ	RGEN	Fri, Dec 29, 1995	1.06	1.25	1.00	1.13
1189	NASDAQ	RGEN	Thu, Dec 28, 1995	1.00	1.25	1.00	1.06
1188	NASDAQ	RGEN	Wed, Dec 27, 1995	1.06	1.19	0.88	1.00
1187	NASDAQ	RGEN	Tue, Dec 26, 1995	1.19	1.31	1.06	1.06
1186	NASDAQ	RGEN	Fri, Dec 22, 1995	1.19	1.31	1.13	1.25
1185	NASDAQ	RGEN	Thu, Dec 21, 1995	1.13	1.19	1.00	1.13
1184	NASDAQ	RGEN	Wed, Dec 20, 1995	0.94	1.13	0.94	1.00
1183	NASDAQ	RGEN	Tue, Dec 19, 1995	1.00	1.13	0.94	1.00
1182	NASDAQ	RGEN	Mon, Dec 18, 1995	1.13	1.13	1.00	1.00
1181	NASDAQ	RGEN	Fri, Dec 15, 1995	1.06	1.19	1.06	1.06
1180	NASDAQ	RGEN	Thu, Dec 14, 1995	1.06	1.19	1.06	1.06
1179	NASDAQ	RGEN	Wed, Dec 13, 1995	1.13	1.25	1.13	1.13
1178	NASDAQ	RGEN	Tue, Dec 12, 1995	1.19	1.19	1.06	1.13
1177	NASDAQ	RGEN	Mon, Dec 11, 1995	1.13	1.25	1.13	1.13
1176	NASDAQ	RGEN	Fri, Dec 8, 1995	1.13	1.25	1.13	1.13
1175	NASDAQ	RGEN	Thu, Dec 7, 1995	1.25	1.31	1.13	1.13
1174	NASDAQ	RGEN	Wed, Dec 6, 1995	1.25	1.38	1.25	1.25
1173	NASDAQ	RGEN	Tue, Dec 5, 1995	1.19	1.31	1.19	1.31
1172	NASDAQ	RGEN	Mon, Dec 4, 1995	1.13	1.31	1.13	1.25
1171	NASDAQ	RGEN	Fri, Dec 1, 1995	1.31	1.31	1.25	1.25
1170	NASDAQ	RGEN	Thu, Nov 30, 1995	1.31	1.38	1.25	1.25
1169	NASDAQ	RGEN	Wed, Nov 29, 1995	1.38	1.38	1.31	1.31
1168	NASDAQ	RGEN	Tue, Nov 28, 1995	1.44	1.50	1.31	1.44
1167	NASDAQ	RGEN	Mon, Nov 27, 1995	1.44	1.50	1.44	1.44
1166	NASDAQ	RGEN	Fri, Nov 24, 1995	1.44	1.56	1.44	1.44
1165	NASDAQ	RGEN	Wed, Nov 22, 1995	1.75	1.75	1.44	1.44
1164	NASDAQ	RGEN	Tue, Nov 21, 1995	1.75	1.94	1.63	1.75
1163	NASDAQ	RGEN	Mon, Nov 20, 1995	1.44	1.75	1.44	1.63
1162	NASDAQ	RGEN	Fri, Nov 17, 1995	1.63	1.63	1.38	1.47
1161	NASDAQ	RGEN	Thu, Nov 16, 1995	1.38	1.63	1.25	1.38
1160	NASDAQ	RGEN	Wed, Nov 15, 1995	1.25	1.38	1.25	1.31
1159	NASDAQ	RGEN	Tue, Nov 14, 1995	1.38	1.38	1.25	1.25
1158	NASDAQ	RGEN	Mon, Nov 13, 1995	1.38	1.38	1.25	1.25
1157	NASDAQ	RGEN	Fri, Nov 10, 1995	1.25	1.38	1.13	1.38
1156	NASDAQ	RGEN	Thu, Nov 9, 1995	1.25	1.25	1.13	1.25
1155	NASDAQ	RGEN	Wed, Nov 8, 1995	1.06	1.13	1.06	1.13
1154	NASDAQ	RGEN	Tue, Nov 7, 1995	1.06	1.13	1.06	1.06
1153	NASDAQ	RGEN	Mon, Nov 6, 1995	1.13	1.13	1.06	1.06
1152	NASDAQ	RGEN	Fri, Nov 3, 1995	1.06	1.13	1.06	1.13
1151	NASDAQ	RGEN	Thu, Nov 2, 1995	1.06	1.13	1.00	1.13
1150	NASDAQ	RGEN	Wed, Nov 1, 1995	1.00	1.13	1.00	1.00
1149	NASDAQ	RGEN	Tue, Oct 31, 1995	1.14	1.19	1.00	1.00
1148	NASDAQ	RGEN	Mon, Oct 30, 1995	1.19	1.19	1.13	1.13
1147	NASDAQ	RGEN	Fri, Oct 27, 1995	1.25	1.25	1.19	1.19
1146	NASDAQ	RGEN	Thu, Oct 26, 1995	1.25	1.25	1.13	1.19
1145	NASDAQ	RGEN	Wed, Oct 25, 1995	1.38	1.38	1.25	1.31
1144	NASDAQ	RGEN	Tue, Oct 24, 1995	1.31	1.38	1.31	1.31
1143	NASDAQ	RGEN	Mon, Oct 23, 1995	1.38	1.38	1.31	1.31
1142	NASDAQ	RGEN	Fri, Oct 20, 1995	1.31	1.44	1.31	1.31
1141	NASDAQ	RGEN	Thu, Oct 19, 1995	1.31	1.38	1.31	1.31
1140	NASDAQ	RGEN	Wed, Oct 18, 1995	1.31	1.38	1.31	1.31
1139	NASDAQ	RGEN	Tue, Oct 17, 1995	1.50	1.50	1.31	1.31
1138	NASDAQ	RGEN	Mon, Oct 16, 1995	1.44	1.56	1.31	1.50
1137	NASDAQ	RGEN	Fri, Oct 13, 1995	1.44	1.56	1.38	1.56
1136	NASDAQ	RGEN	Thu, Oct 12, 1995	1.44	1.50	1.44	1.47
1135	NASDAQ	RGEN	Wed, Oct 11, 1995	1.44	1.56	1.44	1.44
1134	NASDAQ	RGEN	Tue, Oct 10, 1995	1.50	1.63	1.25	1.50
1133	NASDAQ	RGEN	Mon, Oct 9, 1995	1.56	1.63	1.50	1.50
1132	NASDAQ	RGEN	Fri, Oct 6, 1995	1.56	1.63	1.56	1.63
1131	NASDAQ	RGEN	Thu, Oct 5, 1995	1.56	1.63	1.56	1.56
1130	NASDAQ	RGEN	Wed, Oct 4, 1995	1.63	1.63	1.56	1.56
1129	NASDAQ	RGEN	Tue, Oct 3, 1995	1.56	1.69	1.56	1.56
1128	NASDAQ	RGEN	Mon, Oct 2, 1995	1.75	1.75	1.56	1.63
1127	NASDAQ	RGEN	Fri, Sep 29, 1995	1.75	1.81	1.63	1.75
1126	NASDAQ	RGEN	Thu, Sep 28, 1995	1.63	1.88	1.63	1.75
1125	NASDAQ	RGEN	Wed, Sep 27, 1995	1.75	1.88	1.63	1.88
1124	NASDAQ	RGEN	Tue, Sep 26, 1995	1.88	1.88	1.75	1.88
1123	NASDAQ	RGEN	Mon, Sep 25, 1995	1.75	1.88	1.63	1.88
1122	NASDAQ	RGEN	Fri, Sep 22, 1995	1.75	1.88	1.50	1.75
1121	NASDAQ	RGEN	Thu, Sep 21, 1995	1.75	1.88	1.75	1.75
1120	NASDAQ	RGEN	Wed, Sep 20, 1995	1.75	1.88	1.75	1.75
1119	NASDAQ	RGEN	Tue, Sep 19, 1995	1.94	2.00	1.75	1.81
1118	NASDAQ	RGEN	Mon, Sep 18, 1995	1.94	2.06	1.75	2.00
1117	NASDAQ	RGEN	Fri, Sep 15, 1995	1.75	1.94	1.63	1.75
1116	NASDAQ	RGEN	Thu, Sep 14, 1995	1.44	1.69	1.44	1.63
1115	NASDAQ	RGEN	Wed, Sep 13, 1995	1.44	1.56	1.44	1.50
1114	NASDAQ	RGEN	Tue, Sep 12, 1995	1.81	1.81	1.44	1.56
1113	NASDAQ	RGEN	Mon, Sep 11, 1995	1.63	1.81	1.56	1.75
1112	NASDAQ	RGEN	Fri, Sep 8, 1995	1.81	1.81	1.63	1.81
1111	NASDAQ	RGEN	Thu, Sep 7, 1995	1.56	1.88	1.56	1.81
1110	NASDAQ	RGEN	Wed, Sep 6, 1995	1.75	1.75	1.56	1.56
1109	NASDAQ	RGEN	Tue, Sep 5, 1995	1.56	1.88	1.56	1.69
1108	NASDAQ	RGEN	Fri, Sep 1, 1995	1.56	1.88	1.56	1.63
1107	NASDAQ	RGEN	Thu, Aug 31, 1995	1.88	1.88	1.56	1.75
1106	NASDAQ	RGEN	Wed, Aug 30, 1995	1.75	1.88	1.56	1.56
1105	NASDAQ	RGEN	Tue, Aug 29, 1995	1.75	1.88	1.50	1.75
1104	NASDAQ	RGEN	Mon, Aug 28, 1995	1.81	2.00	1.75	1.75
1103	NASDAQ	RGEN	Fri, Aug 25, 1995	1.75	1.94	1.75	1.75
1102	NASDAQ	RGEN	Thu, Aug 24, 1995	2.00	2.00	1.75	1.75
1101	NASDAQ	RGEN	Wed, Aug 23, 1995	2.00	2.00	1.75	1.88
1100	NASDAQ	RGEN	Tue, Aug 22, 1995	1.81	2.00	1.75	1.81
1099	NASDAQ	RGEN	Mon, Aug 21, 1995	2.00	2.00	1.75	1.94
1098	NASDAQ	RGEN	Fri, Aug 18, 1995	1.81	2.00	1.75	2.00
1097	NASDAQ	RGEN	Thu, Aug 17, 1995	1.63	1.88	1.63	1.75
1096	NASDAQ	RGEN	Wed, Aug 16, 1995	1.88	1.88	1.63	1.63
1095	NASDAQ	RGEN	Tue, Aug 15, 1995	2.00	2.00	1.63	1.88
1094	NASDAQ	RGEN	Mon, Aug 14, 1995	1.88	2.00	1.75	1.88
1093	NASDAQ	RGEN	Fri, Aug 11, 1995	2.00	2.00	1.88	2.00
1092	NASDAQ	RGEN	Thu, Aug 10, 1995	2.06	2.06	1.88	2.00
1091	NASDAQ	RGEN	Wed, Aug 9, 1995	1.88	2.13	1.75	2.00
1090	NASDAQ	RGEN	Tue, Aug 8, 1995	1.56	1.88	1.50	1.88
1089	NASDAQ	RGEN	Mon, Aug 7, 1995	1.56	1.56	1.44	1.50
1088	NASDAQ	RGEN	Fri, Aug 4, 1995	1.44	1.56	1.44	1.50
1087	NASDAQ	RGEN	Thu, Aug 3, 1995	1.25	1.56	1.25	1.25
1086	NASDAQ	RGEN	Wed, Aug 2, 1995	1.56	1.56	1.25	1.38
1085	NASDAQ	RGEN	Tue, Aug 1, 1995	1.25	1.50	1.25	1.25
1084	NASDAQ	RGEN	Mon, Jul 31, 1995	1.38	1.56	1.25	1.44
1083	NASDAQ	RGEN	Fri, Jul 28, 1995	1.38	1.56	1.38	1.44
1082	NASDAQ	RGEN	Thu, Jul 27, 1995	1.56	1.56	1.38	1.38
1081	NASDAQ	RGEN	Wed, Jul 26, 1995	1.44	1.56	1.44	1.56
1080	NASDAQ	RGEN	Tue, Jul 25, 1995	1.44	1.56	1.44	1.44
1079	NASDAQ	RGEN	Mon, Jul 24, 1995	1.44	1.56	1.44	1.44
1078	NASDAQ	RGEN	Fri, Jul 21, 1995	1.56	1.56	1.44	1.44
1077	NASDAQ	RGEN	Thu, Jul 20, 1995	1.38	1.56	1.38	1.56
1076	NASDAQ	RGEN	Wed, Jul 19, 1995	1.38	1.56	1.38	1.38
1075	NASDAQ	RGEN	Tue, Jul 18, 1995	1.63	1.63	1.38	1.38
1074	NASDAQ	RGEN	Mon, Jul 17, 1995	1.56	1.81	1.38	1.63
1073	NASDAQ	RGEN	Fri, Jul 14, 1995	1.38	1.81	1.31	1.63
1072	NASDAQ	RGEN	Thu, Jul 13, 1995	1.25	1.44	1.25	1.38
1071	NASDAQ	RGEN	Wed, Jul 12, 1995	1.38	1.50	1.19	1.44
1070	NASDAQ	RGEN	Tue, Jul 11, 1995	1.63	1.63	1.19	1.38
1069	NASDAQ	RGEN	Mon, Jul 10, 1995	1.69	1.69	1.50	1.50
1068	NASDAQ	RGEN	Fri, Jul 7, 1995	1.56	1.69	1.56	1.69
1067	NASDAQ	RGEN	Thu, Jul 6, 1995	1.69	1.69	1.56	1.63
1066	NASDAQ	RGEN	Wed, Jul 5, 1995	1.75	1.88	1.50	1.66
1065	NASDAQ	RGEN	Mon, Jul 3, 1995	2.00	2.00	1.50	1.63
1064	NASDAQ	RGEN	Fri, Jun 30, 1995	2.00	2.13	1.88	1.94
1063	NASDAQ	RGEN	Thu, Jun 29, 1995	2.13	2.19	2.06	2.13
1062	NASDAQ	RGEN	Wed, Jun 28, 1995	2.13	2.19	2.13	2.19
1061	NASDAQ	RGEN	Tue, Jun 27, 1995	2.31	2.31	2.13	2.19
1060	NASDAQ	RGEN	Mon, Jun 26, 1995	2.31	2.31	2.13	2.13
1059	NASDAQ	RGEN	Fri, Jun 23, 1995	2.13	2.31	2.13	2.25
1058	NASDAQ	RGEN	Thu, Jun 22, 1995	2.13	2.31	2.13	2.13
1057	NASDAQ	RGEN	Wed, Jun 21, 1995	2.19	2.31	2.13	2.25
1056	NASDAQ	RGEN	Tue, Jun 20, 1995	2.25	2.38	2.19	2.38
1055	NASDAQ	RGEN	Mon, Jun 19, 1995	2.25	2.38	2.25	2.38
1054	NASDAQ	RGEN	Fri, Jun 16, 1995	2.25	2.44	2.25	2.31
1053	NASDAQ	RGEN	Thu, Jun 15, 1995	2.25	2.50	2.19	2.31
1052	NASDAQ	RGEN	Wed, Jun 14, 1995	2.19	2.25	2.19	2.19
1051	NASDAQ	RGEN	Tue, Jun 13, 1995	2.19	2.31	2.19	2.19
1050	NASDAQ	RGEN	Mon, Jun 12, 1995	2.19	2.31	2.19	2.25
1049	NASDAQ	RGEN	Fri, Jun 9, 1995	2.19	2.31	2.13	2.19
1048	NASDAQ	RGEN	Thu, Jun 8, 1995	2.25	2.25	2.13	2.25
1047	NASDAQ	RGEN	Wed, Jun 7, 1995	2.13	2.25	2.13	2.25
1046	NASDAQ	RGEN	Tue, Jun 6, 1995	2.13	2.25	2.13	2.25
1045	NASDAQ	RGEN	Mon, Jun 5, 1995	2.25	2.25	2.13	2.13
1044	NASDAQ	RGEN	Fri, Jun 2, 1995	2.31	2.31	2.13	2.31
1043	NASDAQ	RGEN	Thu, Jun 1, 1995	2.31	2.31	2.19	2.31
1042	NASDAQ	RGEN	Wed, May 31, 1995	2.19	2.31	2.19	2.25
1041	NASDAQ	RGEN	Tue, May 30, 1995	2.44	2.44	2.13	2.19
1040	NASDAQ	RGEN	Fri, May 26, 1995	2.13	2.50	2.13	2.44
1039	NASDAQ	RGEN	Thu, May 25, 1995	1.94	2.38	1.94	2.38
1038	NASDAQ	RGEN	Wed, May 24, 1995	2.50	2.56	1.88	1.94
1037	NASDAQ	RGEN	Tue, May 23, 1995	2.63	3.00	2.38	2.50
1036	NASDAQ	RGEN	Mon, May 22, 1995	1.31	1.50	1.31	1.50
1035	NASDAQ	RGEN	Fri, May 19, 1995	1.50	1.50	1.31	1.50
1034	NASDAQ	RGEN	Thu, May 18, 1995	1.50	1.50	1.25	1.38
1033	NASDAQ	RGEN	Wed, May 17, 1995	1.50	1.50	1.38	1.50
1032	NASDAQ	RGEN	Tue, May 16, 1995	1.50	1.50	1.38	1.38
1031	NASDAQ	RGEN	Mon, May 15, 1995	1.50	1.56	1.38	1.38
1030	NASDAQ	RGEN	Fri, May 12, 1995	1.50	1.56	1.38	1.50
1029	NASDAQ	RGEN	Thu, May 11, 1995	1.50	1.56	1.50	1.56
1028	NASDAQ	RGEN	Wed, May 10, 1995	1.56	1.63	1.50	1.50
1027	NASDAQ	RGEN	Tue, May 9, 1995	1.63	1.63	1.56	1.56
1026	NASDAQ	RGEN	Mon, May 8, 1995	1.56	1.63	1.56	1.63
1025	NASDAQ	RGEN	Fri, May 5, 1995	1.56	1.63	1.56	1.63
1024	NASDAQ	RGEN	Thu, May 4, 1995	1.63	1.63	1.50	1.56
1023	NASDAQ	RGEN	Wed, May 3, 1995	1.50	1.63	1.50	1.56
1022	NASDAQ	RGEN	Tue, May 2, 1995	1.56	1.75	1.50	1.63
1021	NASDAQ	RGEN	Mon, May 1, 1995	1.69	1.69	1.44	1.63
1020	NASDAQ	RGEN	Fri, Apr 28, 1995	1.63	1.75	1.63	1.63
1019	NASDAQ	RGEN	Thu, Apr 27, 1995	1.63	1.75	1.63	1.63
1018	NASDAQ	RGEN	Wed, Apr 26, 1995	1.69	1.88	1.69	1.69
1017	NASDAQ	RGEN	Tue, Apr 25, 1995	1.69	1.88	1.69	1.69
1016	NASDAQ	RGEN	Mon, Apr 24, 1995	1.69	1.88	1.69	1.69
1015	NASDAQ	RGEN	Fri, Apr 21, 1995	1.50	1.69	1.50	1.63
1014	NASDAQ	RGEN	Thu, Apr 20, 1995	1.50	1.66	1.50	1.66
1013	NASDAQ	RGEN	Wed, Apr 19, 1995	1.69	1.69	1.50	1.50
1012	NASDAQ	RGEN	Tue, Apr 18, 1995	1.69	1.75	1.50	1.63
1011	NASDAQ	RGEN	Mon, Apr 17, 1995	1.63	1.75	1.50	1.63
1010	NASDAQ	RGEN	Thu, Apr 13, 1995	1.75	1.75	1.63	1.63
1009	NASDAQ	RGEN	Wed, Apr 12, 1995	1.63	1.75	1.63	1.75
1008	NASDAQ	RGEN	Tue, Apr 11, 1995	1.63	1.81	1.63	1.63
1007	NASDAQ	RGEN	Mon, Apr 10, 1995	1.63	1.81	1.63	1.75
1006	NASDAQ	RGEN	Fri, Apr 7, 1995	1.75	1.81	1.63	1.81
1005	NASDAQ	RGEN	Thu, Apr 6, 1995	1.63	1.75	1.63	1.63
1004	NASDAQ	RGEN	Wed, Apr 5, 1995	1.63	1.69	1.56	1.63
1003	NASDAQ	RGEN	Tue, Apr 4, 1995	1.75	1.75	1.63	1.63
1002	NASDAQ	RGEN	Mon, Apr 3, 1995	1.81	1.81	1.69	1.69
1001	NASDAQ	RGEN	Fri, Mar 31, 1995	1.81	1.81	1.69	1.69
1000	NASDAQ	RGEN	Thu, Mar 30, 1995	1.69	1.75	1.69	1.75
999	NASDAQ	RGEN	Wed, Mar 29, 1995	1.69	1.75	1.69	1.69
998	NASDAQ	RGEN	Tue, Mar 28, 1995	1.63	1.81	1.63	1.75
997	NASDAQ	RGEN	Mon, Mar 27, 1995	1.63	1.81	1.63	1.63
996	NASDAQ	RGEN	Fri, Mar 24, 1995	1.75	1.88	1.63	1.75
995	NASDAQ	RGEN	Thu, Mar 23, 1995	1.88	1.88	1.69	1.75
994	NASDAQ	RGEN	Wed, Mar 22, 1995	1.94	1.94	1.63	1.88
993	NASDAQ	RGEN	Tue, Mar 21, 1995	1.88	2.06	1.69	2.00
992	NASDAQ	RGEN	Mon, Mar 20, 1995	1.88	2.06	1.88	2.06
991	NASDAQ	RGEN	Fri, Mar 17, 1995	2.00	2.00	1.88	2.00
990	NASDAQ	RGEN	Thu, Mar 16, 1995	1.88	2.00	1.88	2.00
989	NASDAQ	RGEN	Wed, Mar 15, 1995	2.00	2.00	1.88	2.00
988	NASDAQ	RGEN	Tue, Mar 14, 1995	1.81	2.06	1.81	1.88
987	NASDAQ	RGEN	Mon, Mar 13, 1995	2.06	2.06	1.81	2.00
986	NASDAQ	RGEN	Fri, Mar 10, 1995	1.81	2.06	1.81	2.06
985	NASDAQ	RGEN	Thu, Mar 9, 1995	1.94	2.06	1.81	1.88
984	NASDAQ	RGEN	Wed, Mar 8, 1995	1.94	2.06	1.94	1.94
983	NASDAQ	RGEN	Tue, Mar 7, 1995	2.00	2.25	1.94	2.06
982	NASDAQ	RGEN	Mon, Mar 6, 1995	2.19	2.25	1.94	2.13
981	NASDAQ	RGEN	Fri, Mar 3, 1995	2.00	2.19	2.00	2.00
980	NASDAQ	RGEN	Thu, Mar 2, 1995	2.06	2.25	2.00	2.06
979	NASDAQ	RGEN	Wed, Mar 1, 1995	2.31	2.31	2.00	2.13
978	NASDAQ	RGEN	Tue, Feb 28, 1995	2.25	2.38	2.00	2.00
977	NASDAQ	RGEN	Mon, Feb 27, 1995	2.13	2.44	2.13	2.25
976	NASDAQ	RGEN	Fri, Feb 24, 1995	2.25	2.44	2.13	2.25
975	NASDAQ	RGEN	Thu, Feb 23, 1995	2.25	2.25	2.13	2.25
974	NASDAQ	RGEN	Wed, Feb 22, 1995	2.13	2.25	2.00	2.25
973	NASDAQ	RGEN	Tue, Feb 21, 1995	2.06	2.13	1.94	2.13
972	NASDAQ	RGEN	Fri, Feb 17, 1995	2.00	2.13	2.00	2.06
971	NASDAQ	RGEN	Thu, Feb 16, 1995	2.75	3.00	1.94	2.06
970	NASDAQ	RGEN	Wed, Feb 15, 1995	2.88	2.88	2.56	2.88
969	NASDAQ	RGEN	Tue, Feb 14, 1995	2.75	3.00	2.75	3.00
968	NASDAQ	RGEN	Mon, Feb 13, 1995	2.88	3.00	2.75	2.94
967	NASDAQ	RGEN	Fri, Feb 10, 1995	2.88	3.00	2.75	2.88
966	NASDAQ	RGEN	Thu, Feb 9, 1995	2.81	3.00	2.75	2.88
965	NASDAQ	RGEN	Wed, Feb 8, 1995	2.94	3.06	2.88	3.00
964	NASDAQ	RGEN	Tue, Feb 7, 1995	2.94	3.06	2.94	2.94
963	NASDAQ	RGEN	Mon, Feb 6, 1995	3.06	3.06	2.94	3.00
962	NASDAQ	RGEN	Fri, Feb 3, 1995	3.00	3.06	2.94	3.00
961	NASDAQ	RGEN	Thu, Feb 2, 1995	3.06	3.13	2.94	3.06
960	NASDAQ	RGEN	Wed, Feb 1, 1995	3.13	3.13	3.00	3.06
959	NASDAQ	RGEN	Tue, Jan 31, 1995	3.06	3.06	2.88	3.06
958	NASDAQ	RGEN	Mon, Jan 30, 1995	2.88	3.13	2.69	3.00
957	NASDAQ	RGEN	Fri, Jan 27, 1995	2.88	2.88	2.63	2.88
956	NASDAQ	RGEN	Thu, Jan 26, 1995	2.88	2.88	2.63	2.75
955	NASDAQ	RGEN	Wed, Jan 25, 1995	2.69	3.00	2.63	2.81
954	NASDAQ	RGEN	Tue, Jan 24, 1995	2.31	2.75	2.25	2.75
953	NASDAQ	RGEN	Mon, Jan 23, 1995	2.13	2.31	2.00	2.28
952	NASDAQ	RGEN	Fri, Jan 20, 1995	1.81	2.13	1.81	2.13
951	NASDAQ	RGEN	Thu, Jan 19, 1995	2.06	2.22	1.81	1.88
950	NASDAQ	RGEN	Wed, Jan 18, 1995	2.25	2.25	2.06	2.06
949	NASDAQ	RGEN	Tue, Jan 17, 1995	2.19	2.38	2.13	2.25
948	NASDAQ	RGEN	Mon, Jan 16, 1995	2.25	2.44	2.19	2.19
947	NASDAQ	RGEN	Fri, Jan 13, 1995	2.25	2.44	2.25	2.44
946	NASDAQ	RGEN	Thu, Jan 12, 1995	2.44	2.50	2.25	2.31
945	NASDAQ	RGEN	Wed, Jan 11, 1995	2.38	2.44	2.13	2.44
944	NASDAQ	RGEN	Tue, Jan 10, 1995	2.56	2.56	2.25	2.25
943	NASDAQ	RGEN	Mon, Jan 9, 1995	2.31	2.63	2.31	2.56
942	NASDAQ	RGEN	Fri, Jan 6, 1995	1.88	2.38	1.88	2.38
941	NASDAQ	RGEN	Thu, Jan 5, 1995	1.94	2.00	1.88	2.00
940	NASDAQ	RGEN	Wed, Jan 4, 1995	1.88	2.00	1.88	1.88
939	NASDAQ	RGEN	Tue, Jan 3, 1995	1.63	1.94	1.63	1.88
938	NASDAQ	RGEN	Fri, Dec 30, 1994	1.94	1.94	1.63	1.75
937	NASDAQ	RGEN	Thu, Dec 29, 1994	1.81	1.94	1.75	1.75
936	NASDAQ	RGEN	Wed, Dec 28, 1994	1.81	1.94	1.81	1.94
935	NASDAQ	RGEN	Tue, Dec 27, 1994	1.75	2.00	1.75	1.81
934	NASDAQ	RGEN	Fri, Dec 23, 1994	1.75	2.00	1.69	1.75
933	NASDAQ	RGEN	Thu, Dec 22, 1994	1.81	1.94	1.69	1.88
932	NASDAQ	RGEN	Wed, Dec 21, 1994	1.75	1.94	1.69	1.94
931	NASDAQ	RGEN	Tue, Dec 20, 1994	1.81	2.00	1.75	1.94
930	NASDAQ	RGEN	Mon, Dec 19, 1994	2.00	2.00	1.63	1.81
929	NASDAQ	RGEN	Fri, Dec 16, 1994	2.00	2.31	1.81	2.00
928	NASDAQ	RGEN	Thu, Dec 15, 1994	2.13	2.25	2.00	2.19
927	NASDAQ	RGEN	Wed, Dec 14, 1994	2.38	2.38	2.00	2.38
926	NASDAQ	RGEN	Tue, Dec 13, 1994	2.25	2.38	2.19	2.19
925	NASDAQ	RGEN	Mon, Dec 12, 1994	2.25	2.63	2.25	2.38
924	NASDAQ	RGEN	Fri, Dec 9, 1994	2.38	2.50	2.25	2.38
923	NASDAQ	RGEN	Thu, Dec 8, 1994	2.50	2.63	2.38	2.38
922	NASDAQ	RGEN	Wed, Dec 7, 1994	2.75	2.75	2.50	2.63
921	NASDAQ	RGEN	Tue, Dec 6, 1994	2.75	3.00	2.50	2.63
920	NASDAQ	RGEN	Mon, Dec 5, 1994	3.00	3.00	2.63	2.81
919	NASDAQ	RGEN	Fri, Dec 2, 1994	3.00	3.00	2.75	2.75
918	NASDAQ	RGEN	Thu, Dec 1, 1994	2.88	3.13	2.75	2.88
917	NASDAQ	RGEN	Wed, Nov 30, 1994	3.13	3.13	2.88	3.13
916	NASDAQ	RGEN	Tue, Nov 29, 1994	3.13	3.13	2.88	2.88
915	NASDAQ	RGEN	Mon, Nov 28, 1994	2.88	3.13	2.88	3.00
914	NASDAQ	RGEN	Fri, Nov 25, 1994	3.00	3.00	2.75	2.88
913	NASDAQ	RGEN	Wed, Nov 23, 1994	2.88	3.13	2.75	3.00
912	NASDAQ	RGEN	Tue, Nov 22, 1994	3.25	3.25	2.88	2.88
911	NASDAQ	RGEN	Mon, Nov 21, 1994	2.75	3.25	2.75	3.13
910	NASDAQ	RGEN	Fri, Nov 18, 1994	2.75	2.88	2.63	2.75
909	NASDAQ	RGEN	Thu, Nov 17, 1994	2.75	2.75	2.50	2.75
908	NASDAQ	RGEN	Wed, Nov 16, 1994	2.63	2.75	2.50	2.75
907	NASDAQ	RGEN	Tue, Nov 15, 1994	2.63	2.75	2.50	2.75
906	NASDAQ	RGEN	Mon, Nov 14, 1994	2.75	2.75	2.50	2.75
905	NASDAQ	RGEN	Fri, Nov 11, 1994	2.75	2.75	2.50	2.75
904	NASDAQ	RGEN	Thu, Nov 10, 1994	2.63	2.88	2.50	2.50
903	NASDAQ	RGEN	Wed, Nov 9, 1994	2.63	2.88	2.63	2.88
902	NASDAQ	RGEN	Tue, Nov 8, 1994	2.63	2.88	2.63	2.63
901	NASDAQ	RGEN	Mon, Nov 7, 1994	2.88	2.88	2.75	2.88
900	NASDAQ	RGEN	Fri, Nov 4, 1994	2.75	2.88	2.75	2.88
899	NASDAQ	RGEN	Thu, Nov 3, 1994	2.75	2.75	2.63	2.75
898	NASDAQ	RGEN	Wed, Nov 2, 1994	2.75	2.75	2.63	2.63
897	NASDAQ	RGEN	Tue, Nov 1, 1994	2.63	2.75	2.63	2.69
896	NASDAQ	RGEN	Mon, Oct 31, 1994	2.63	2.88	2.59	2.59
895	NASDAQ	RGEN	Fri, Oct 28, 1994	2.88	2.88	2.63	2.75
894	NASDAQ	RGEN	Thu, Oct 27, 1994	2.75	3.00	2.75	2.75
893	NASDAQ	RGEN	Wed, Oct 26, 1994	2.75	3.00	2.75	2.75
892	NASDAQ	RGEN	Tue, Oct 25, 1994	2.88	3.00	2.75	2.75
891	NASDAQ	RGEN	Mon, Oct 24, 1994	3.13	3.13	2.75	2.75
890	NASDAQ	RGEN	Fri, Oct 21, 1994	3.13	3.13	2.88	2.88
889	NASDAQ	RGEN	Thu, Oct 20, 1994	3.13	3.13	3.00	3.00
888	NASDAQ	RGEN	Wed, Oct 19, 1994	3.00	3.25	3.00	3.13
887	NASDAQ	RGEN	Tue, Oct 18, 1994	3.00	3.25	3.00	3.00
886	NASDAQ	RGEN	Mon, Oct 17, 1994	3.13	3.25	3.00	3.25
885	NASDAQ	RGEN	Fri, Oct 14, 1994	2.88	3.13	2.88	3.00
884	NASDAQ	RGEN	Thu, Oct 13, 1994	3.00	3.25	2.88	3.13
883	NASDAQ	RGEN	Wed, Oct 12, 1994	3.00	3.25	3.00	3.25
882	NASDAQ	RGEN	Tue, Oct 11, 1994	3.25	3.25	3.00	3.25
881	NASDAQ	RGEN	Mon, Oct 10, 1994	3.25	3.25	3.00	3.25
880	NASDAQ	RGEN	Fri, Oct 7, 1994	3.38	3.38	3.00	3.25
879	NASDAQ	RGEN	Thu, Oct 6, 1994	2.63	3.25	2.63	3.00
878	NASDAQ	RGEN	Wed, Oct 5, 1994	2.63	2.75	2.63	2.75
877	NASDAQ	RGEN	Tue, Oct 4, 1994	2.63	2.75	2.63	2.63
876	NASDAQ	RGEN	Mon, Oct 3, 1994	2.75	2.75	2.63	2.75
875	NASDAQ	RGEN	Fri, Sep 30, 1994	2.63	2.88	2.63	2.75
874	NASDAQ	RGEN	Thu, Sep 29, 1994	2.63	2.75	2.63	2.75
873	NASDAQ	RGEN	Wed, Sep 28, 1994	2.63	2.75	2.63	2.75
872	NASDAQ	RGEN	Tue, Sep 27, 1994	2.75	2.88	2.63	2.75
871	NASDAQ	RGEN	Mon, Sep 26, 1994	2.75	2.88	2.75	2.88
870	NASDAQ	RGEN	Fri, Sep 23, 1994	2.63	2.88	2.63	2.88
869	NASDAQ	RGEN	Thu, Sep 22, 1994	2.63	2.88	2.63	2.69
868	NASDAQ	RGEN	Wed, Sep 21, 1994	2.88	2.88	2.63	2.63
867	NASDAQ	RGEN	Tue, Sep 20, 1994	2.75	2.88	2.75	2.75
866	NASDAQ	RGEN	Mon, Sep 19, 1994	2.75	2.88	2.75	2.75
865	NASDAQ	RGEN	Fri, Sep 16, 1994	2.75	2.88	2.75	2.88
864	NASDAQ	RGEN	Thu, Sep 15, 1994	2.75	2.88	2.75	2.88
863	NASDAQ	RGEN	Wed, Sep 14, 1994	2.75	3.00	2.75	2.88
862	NASDAQ	RGEN	Tue, Sep 13, 1994	3.00	3.00	2.75	2.75
861	NASDAQ	RGEN	Mon, Sep 12, 1994	2.88	3.00	2.88	2.88
860	NASDAQ	RGEN	Fri, Sep 9, 1994	2.88	3.00	2.75	3.00
859	NASDAQ	RGEN	Thu, Sep 8, 1994	3.13	3.13	2.88	2.94
858	NASDAQ	RGEN	Wed, Sep 7, 1994	2.88	3.13	2.88	3.13
857	NASDAQ	RGEN	Tue, Sep 6, 1994	3.00	3.25	2.88	3.25
856	NASDAQ	RGEN	Fri, Sep 2, 1994	3.25	3.25	3.00	3.00
855	NASDAQ	RGEN	Thu, Sep 1, 1994	3.00	3.25	3.00	3.25
854	NASDAQ	RGEN	Wed, Aug 31, 1994	3.25	3.25	3.00	3.00
853	NASDAQ	RGEN	Tue, Aug 30, 1994	3.13	3.38	3.00	3.25
852	NASDAQ	RGEN	Mon, Aug 29, 1994	3.13	3.50	3.13	3.25
851	NASDAQ	RGEN	Fri, Aug 26, 1994	3.25	3.38	2.75	3.25
850	NASDAQ	RGEN	Thu, Aug 25, 1994	3.00	3.25	2.75	3.25
849	NASDAQ	RGEN	Wed, Aug 24, 1994	2.75	3.00	2.63	3.00
848	NASDAQ	RGEN	Tue, Aug 23, 1994	2.88	3.00	2.63	2.75
847	NASDAQ	RGEN	Mon, Aug 22, 1994	2.88	2.88	2.50	2.75
846	NASDAQ	RGEN	Fri, Aug 19, 1994	2.88	2.88	2.50	2.75
845	NASDAQ	RGEN	Thu, Aug 18, 1994	2.75	2.88	2.50	2.69
844	NASDAQ	RGEN	Wed, Aug 17, 1994	2.63	2.88	2.38	2.50
843	NASDAQ	RGEN	Tue, Aug 16, 1994	2.88	2.88	2.63	2.75
842	NASDAQ	RGEN	Mon, Aug 15, 1994	2.63	2.88	2.63	2.88
841	NASDAQ	RGEN	Fri, Aug 12, 1994	3.00	3.00	2.63	2.63
840	NASDAQ	RGEN	Thu, Aug 11, 1994	2.50	3.00	2.38	2.88
839	NASDAQ	RGEN	Wed, Aug 10, 1994	2.88	2.88	2.38	2.44
838	NASDAQ	RGEN	Tue, Aug 9, 1994	2.88	2.88	2.63	2.88
837	NASDAQ	RGEN	Mon, Aug 8, 1994	2.63	3.00	2.63	2.63
836	NASDAQ	RGEN	Fri, Aug 5, 1994	3.00	3.00	2.63	2.75
835	NASDAQ	RGEN	Thu, Aug 4, 1994	3.13	3.13	2.63	2.88
834	NASDAQ	RGEN	Wed, Aug 3, 1994	2.63	3.00	2.63	3.00
833	NASDAQ	RGEN	Tue, Aug 2, 1994	2.75	2.75	2.31	2.50
832	NASDAQ	RGEN	Mon, Aug 1, 1994	2.63	2.88	2.38	2.50
831	NASDAQ	RGEN	Fri, Jul 29, 1994	2.75	2.88	2.50	2.88
830	NASDAQ	RGEN	Thu, Jul 28, 1994	2.38	2.63	2.38	2.56
829	NASDAQ	RGEN	Wed, Jul 27, 1994	2.75	2.88	2.13	2.63
828	NASDAQ	RGEN	Tue, Jul 26, 1994	3.00	3.00	2.75	2.75
827	NASDAQ	RGEN	Mon, Jul 25, 1994	2.75	3.00	2.75	3.00
826	NASDAQ	RGEN	Fri, Jul 22, 1994	3.13	3.13	2.75	3.00
825	NASDAQ	RGEN	Thu, Jul 21, 1994	3.13	3.13	2.88	3.13
824	NASDAQ	RGEN	Wed, Jul 20, 1994	3.13	3.38	2.88	3.00
823	NASDAQ	RGEN	Tue, Jul 19, 1994	3.25	3.38	2.75	3.38
822	NASDAQ	RGEN	Mon, Jul 18, 1994	3.25	3.50	3.13	3.25
821	NASDAQ	RGEN	Fri, Jul 15, 1994	3.50	3.50	3.25	3.38
820	NASDAQ	RGEN	Thu, Jul 14, 1994	3.63	3.63	3.25	3.63
819	NASDAQ	RGEN	Wed, Jul 13, 1994	3.38	3.63	3.25	3.63
818	NASDAQ	RGEN	Tue, Jul 12, 1994	3.75	3.75	3.38	3.38
817	NASDAQ	RGEN	Mon, Jul 11, 1994	4.00	4.00	3.38	3.75
816	NASDAQ	RGEN	Fri, Jul 8, 1994	3.63	4.00	3.50	4.00
815	NASDAQ	RGEN	Thu, Jul 7, 1994	4.00	4.00	3.75	4.00
814	NASDAQ	RGEN	Wed, Jul 6, 1994	4.13	4.13	3.63	4.00
813	NASDAQ	RGEN	Tue, Jul 5, 1994	3.75	4.13	3.75	3.75
812	NASDAQ	RGEN	Fri, Jul 1, 1994	4.00	4.13	3.75	4.13
811	NASDAQ	RGEN	Thu, Jun 30, 1994	4.13	4.13	3.75	4.00
810	NASDAQ	RGEN	Wed, Jun 29, 1994	3.50	4.13	3.50	3.75
809	NASDAQ	RGEN	Tue, Jun 28, 1994	4.00	4.00	3.25	3.50
808	NASDAQ	RGEN	Mon, Jun 27, 1994	4.00	4.00	3.50	3.75
807	NASDAQ	RGEN	Fri, Jun 24, 1994	3.75	4.13	3.75	4.13
806	NASDAQ	RGEN	Thu, Jun 23, 1994	4.25	4.25	3.88	4.13
805	NASDAQ	RGEN	Wed, Jun 22, 1994	4.13	4.25	3.75	4.25
804	NASDAQ	RGEN	Tue, Jun 21, 1994	4.25	4.25	3.75	4.00
803	NASDAQ	RGEN	Mon, Jun 20, 1994	4.00	4.25	4.00	4.25
802	NASDAQ	RGEN	Fri, Jun 17, 1994	4.00	4.25	4.00	4.13
801	NASDAQ	RGEN	Thu, Jun 16, 1994	4.25	4.25	4.00	4.00
800	NASDAQ	RGEN	Wed, Jun 15, 1994	4.25	4.25	4.00	4.13
799	NASDAQ	RGEN	Tue, Jun 14, 1994	4.00	4.25	4.00	4.00
798	NASDAQ	RGEN	Mon, Jun 13, 1994	4.25	4.25	4.00	4.00
797	NASDAQ	RGEN	Fri, Jun 10, 1994	4.00	4.25	4.00	4.25
796	NASDAQ	RGEN	Thu, Jun 9, 1994	4.25	4.25	4.00	4.00
795	NASDAQ	RGEN	Wed, Jun 8, 1994	4.00	4.25	4.00	4.00
794	NASDAQ	RGEN	Tue, Jun 7, 1994	4.00	4.38	4.00	4.25
793	NASDAQ	RGEN	Mon, Jun 6, 1994	4.38	4.38	4.00	4.00
792	NASDAQ	RGEN	Fri, Jun 3, 1994	4.38	4.38	4.00	4.38
791	NASDAQ	RGEN	Thu, Jun 2, 1994	4.50	4.50	4.00	4.38
790	NASDAQ	RGEN	Wed, Jun 1, 1994	3.88	4.50	3.88	4.25
789	NASDAQ	RGEN	Tue, May 31, 1994	3.88	4.13	3.88	3.88
788	NASDAQ	RGEN	Fri, May 27, 1994	4.13	4.13	3.88	4.13
787	NASDAQ	RGEN	Thu, May 26, 1994	3.88	4.13	3.88	4.00
786	NASDAQ	RGEN	Wed, May 25, 1994	3.88	4.13	3.88	4.13
785	NASDAQ	RGEN	Tue, May 24, 1994	4.13	4.13	3.75	3.88
784	NASDAQ	RGEN	Mon, May 23, 1994	4.13	4.25	3.88	4.00
783	NASDAQ	RGEN	Fri, May 20, 1994	4.00	4.25	3.75	4.13
782	NASDAQ	RGEN	Thu, May 19, 1994	4.25	4.25	3.75	3.75
781	NASDAQ	RGEN	Wed, May 18, 1994	4.00	4.25	4.00	4.25
780	NASDAQ	RGEN	Tue, May 17, 1994	4.25	4.25	4.00	4.25
779	NASDAQ	RGEN	Mon, May 16, 1994	4.25	4.38	4.00	4.25
778	NASDAQ	RGEN	Fri, May 13, 1994	4.50	4.50	4.25	4.50
777	NASDAQ	RGEN	Thu, May 12, 1994	4.50	4.50	4.25	4.50
776	NASDAQ	RGEN	Wed, May 11, 1994	4.75	4.75	4.25	4.50
775	NASDAQ	RGEN	Tue, May 10, 1994	4.50	4.75	4.25	4.75
774	NASDAQ	RGEN	Mon, May 9, 1994	4.75	5.25	4.25	4.31
773	NASDAQ	RGEN	Fri, May 6, 1994	5.25	5.25	4.75	4.75
772	NASDAQ	RGEN	Thu, May 5, 1994	5.25	5.25	4.75	5.25
771	NASDAQ	RGEN	Wed, May 4, 1994	5.25	5.25	4.75	5.25
770	NASDAQ	RGEN	Tue, May 3, 1994	4.75	5.25	4.75	5.00
769	NASDAQ	RGEN	Mon, May 2, 1994	4.75	5.25	4.75	4.75
768	NASDAQ	RGEN	Fri, Apr 29, 1994	4.75	5.25	4.75	5.25
767	NASDAQ	RGEN	Thu, Apr 28, 1994	5.00	5.00	4.75	5.00
766	NASDAQ	RGEN	Tue, Apr 26, 1994	4.50	5.25	4.50	4.75
765	NASDAQ	RGEN	Mon, Apr 25, 1994	4.38	5.00	4.38	5.00
764	NASDAQ	RGEN	Fri, Apr 22, 1994	4.75	5.00	4.25	4.38
763	NASDAQ	RGEN	Thu, Apr 21, 1994	4.50	4.75	4.00	4.75
762	NASDAQ	RGEN	Wed, Apr 20, 1994	4.63	4.88	4.00	4.00
761	NASDAQ	RGEN	Tue, Apr 19, 1994	4.63	5.00	4.63	4.63
760	NASDAQ	RGEN	Mon, Apr 18, 1994	5.25	5.75	4.63	5.00
759	NASDAQ	RGEN	Fri, Apr 15, 1994	5.25	5.75	5.25	5.25
758	NASDAQ	RGEN	Thu, Apr 14, 1994	5.75	5.75	5.25	5.25
757	NASDAQ	RGEN	Wed, Apr 13, 1994	6.00	6.00	5.25	5.50
756	NASDAQ	RGEN	Tue, Apr 12, 1994	6.00	6.00	5.50	6.00
755	NASDAQ	RGEN	Mon, Apr 11, 1994	6.00	6.00	5.75	5.88
754	NASDAQ	RGEN	Fri, Apr 8, 1994	5.38	6.00	5.25	6.00
753	NASDAQ	RGEN	Thu, Apr 7, 1994	5.75	5.75	5.25	5.75
752	NASDAQ	RGEN	Wed, Apr 6, 1994	5.25	5.75	5.00	5.75
751	NASDAQ	RGEN	Tue, Apr 5, 1994	4.63	5.25	4.63	5.25
750	NASDAQ	RGEN	Mon, Apr 4, 1994	5.00	5.00	4.25	5.00
749	NASDAQ	RGEN	Thu, Mar 31, 1994	5.50	5.75	4.75	5.00
748	NASDAQ	RGEN	Wed, Mar 30, 1994	5.75	5.88	5.25	5.88
747	NASDAQ	RGEN	Tue, Mar 29, 1994	5.75	6.00	5.50	5.50
746	NASDAQ	RGEN	Mon, Mar 28, 1994	5.75	6.13	5.75	6.13
745	NASDAQ	RGEN	Fri, Mar 25, 1994	6.13	6.13	5.75	6.13
744	NASDAQ	RGEN	Thu, Mar 24, 1994	6.00	6.25	5.75	6.00
743	NASDAQ	RGEN	Wed, Mar 23, 1994	6.00	6.25	5.75	6.25
742	NASDAQ	RGEN	Tue, Mar 22, 1994	6.50	6.75	6.00	6.13
741	NASDAQ	RGEN	Mon, Mar 21, 1994	6.25	6.50	6.25	6.25
740	NASDAQ	RGEN	Fri, Mar 18, 1994	6.50	6.75	6.25	6.38
739	NASDAQ	RGEN	Thu, Mar 17, 1994	6.50	6.50	6.00	6.38
738	NASDAQ	RGEN	Wed, Mar 16, 1994	6.00	6.50	6.00	6.50
737	NASDAQ	RGEN	Tue, Mar 15, 1994	6.00	6.50	6.00	6.00
736	NASDAQ	RGEN	Mon, Mar 14, 1994	6.00	6.50	6.00	6.00
735	NASDAQ	RGEN	Fri, Mar 11, 1994	6.50	6.50	6.00	6.00
734	NASDAQ	RGEN	Thu, Mar 10, 1994	6.25	6.75	6.00	6.38
733	NASDAQ	RGEN	Wed, Mar 9, 1994	6.25	6.75	6.25	6.25
732	NASDAQ	RGEN	Tue, Mar 8, 1994	6.25	6.75	6.25	6.25
731	NASDAQ	RGEN	Mon, Mar 7, 1994	6.25	6.75	6.25	6.75
730	NASDAQ	RGEN	Fri, Mar 4, 1994	6.75	6.75	6.25	6.25
729	NASDAQ	RGEN	Thu, Mar 3, 1994	6.00	6.75	6.00	6.50
728	NASDAQ	RGEN	Wed, Mar 2, 1994	6.50	6.50	6.00	6.25
727	NASDAQ	RGEN	Tue, Mar 1, 1994	6.25	6.75	6.25	6.75
726	NASDAQ	RGEN	Mon, Feb 28, 1994	6.50	6.75	6.25	6.38
725	NASDAQ	RGEN	Fri, Feb 25, 1994	6.25	6.75	6.25	6.50
724	NASDAQ	RGEN	Thu, Feb 24, 1994	6.75	6.75	6.25	6.25
723	NASDAQ	RGEN	Wed, Feb 23, 1994	6.75	6.75	6.25	6.38
722	NASDAQ	RGEN	Tue, Feb 22, 1994	6.50	6.75	6.25	6.25
721	NASDAQ	RGEN	Fri, Feb 18, 1994	6.25	6.50	6.25	6.25
720	NASDAQ	RGEN	Thu, Feb 17, 1994	6.75	6.75	6.25	6.50
719	NASDAQ	RGEN	Wed, Feb 16, 1994	6.75	6.75	6.25	6.25
718	NASDAQ	RGEN	Tue, Feb 15, 1994	6.75	6.75	6.50	6.63
717	NASDAQ	RGEN	Mon, Feb 14, 1994	6.00	6.75	6.00	6.50
716	NASDAQ	RGEN	Fri, Feb 11, 1994	6.50	6.50	6.00	6.25
715	NASDAQ	RGEN	Thu, Feb 10, 1994	7.00	7.00	6.13	6.50
714	NASDAQ	RGEN	Wed, Feb 9, 1994	6.25	6.75	6.25	6.25
713	NASDAQ	RGEN	Tue, Feb 8, 1994	6.75	6.75	6.25	6.75
712	NASDAQ	RGEN	Mon, Feb 7, 1994	6.25	6.75	6.25	6.50
711	NASDAQ	RGEN	Fri, Feb 4, 1994	6.50	7.00	6.25	6.38
710	NASDAQ	RGEN	Thu, Feb 3, 1994	6.50	6.50	6.00	6.25
709	NASDAQ	RGEN	Wed, Feb 2, 1994	7.00	7.00	6.25	6.25
708	NASDAQ	RGEN	Tue, Feb 1, 1994	6.50	7.00	6.50	6.75
707	NASDAQ	RGEN	Mon, Jan 31, 1994	6.75	7.00	6.50	6.50
706	NASDAQ	RGEN	Fri, Jan 28, 1994	7.25	7.25	6.50	6.75
705	NASDAQ	RGEN	Thu, Jan 27, 1994	8.00	8.00	6.50	6.88
704	NASDAQ	RGEN	Wed, Jan 26, 1994	7.25	8.00	7.25	7.25
703	NASDAQ	RGEN	Tue, Jan 25, 1994	7.25	8.00	7.25	7.38
702	NASDAQ	RGEN	Mon, Jan 24, 1994	7.25	8.00	7.25	7.50
701	NASDAQ	RGEN	Fri, Jan 21, 1994	7.50	8.00	7.50	8.00
700	NASDAQ	RGEN	Thu, Jan 20, 1994	7.50	8.00	7.50	8.00
699	NASDAQ	RGEN	Wed, Jan 19, 1994	8.00	8.00	7.50	7.75
698	NASDAQ	RGEN	Tue, Jan 18, 1994	7.75	8.00	7.75	7.75
697	NASDAQ	RGEN	Mon, Jan 17, 1994	7.75	8.00	7.25	7.75
696	NASDAQ	RGEN	Fri, Jan 14, 1994	7.50	8.00	7.25	8.00
695	NASDAQ	RGEN	Thu, Jan 13, 1994	6.88	7.75	6.88	7.25
694	NASDAQ	RGEN	Wed, Jan 12, 1994	7.25	7.25	6.75	7.13
693	NASDAQ	RGEN	Tue, Jan 11, 1994	7.25	7.25	6.75	6.75
692	NASDAQ	RGEN	Mon, Jan 10, 1994	7.25	7.25	6.75	6.75
691	NASDAQ	RGEN	Fri, Jan 7, 1994	6.75	7.25	6.50	7.00
690	NASDAQ	RGEN	Thu, Jan 6, 1994	6.75	7.25	6.75	6.75
689	NASDAQ	RGEN	Wed, Jan 5, 1994	7.25	7.25	6.75	7.25
688	NASDAQ	RGEN	Tue, Jan 4, 1994	7.00	7.00	6.50	7.00
687	NASDAQ	RGEN	Mon, Jan 3, 1994	7.00	7.00	6.50	7.00
686	NASDAQ	RGEN	Fri, Dec 31, 1993	6.75	7.00	6.50	6.88
685	NASDAQ	RGEN	Thu, Dec 30, 1993	6.75	7.25	6.50	6.50
684	NASDAQ	RGEN	Wed, Dec 29, 1993	7.25	7.25	6.75	7.25
683	NASDAQ	RGEN	Tue, Dec 28, 1993	7.00	7.50	6.75	6.75
682	NASDAQ	RGEN	Mon, Dec 27, 1993	7.25	7.75	7.00	7.00
681	NASDAQ	RGEN	Thu, Dec 23, 1993	6.50	7.75	6.50	7.50
680	NASDAQ	RGEN	Wed, Dec 22, 1993	6.50	7.00	6.50	6.75
679	NASDAQ	RGEN	Tue, Dec 21, 1993	6.75	7.25	6.50	6.63
678	NASDAQ	RGEN	Mon, Dec 20, 1993	6.75	7.50	6.75	6.75
677	NASDAQ	RGEN	Fri, Dec 17, 1993	7.25	7.25	6.75	7.25
676	NASDAQ	RGEN	Thu, Dec 16, 1993	6.75	7.25	6.75	6.75
675	NASDAQ	RGEN	Wed, Dec 15, 1993	6.75	7.25	6.75	7.25
674	NASDAQ	RGEN	Tue, Dec 14, 1993	6.75	7.25	6.75	6.75
673	NASDAQ	RGEN	Mon, Dec 13, 1993	7.50	7.50	6.75	7.25
672	NASDAQ	RGEN	Fri, Dec 10, 1993	6.75	7.50	6.75	7.50
671	NASDAQ	RGEN	Thu, Dec 9, 1993	6.75	7.25	6.75	7.00
670	NASDAQ	RGEN	Wed, Dec 8, 1993	7.75	7.75	6.75	7.00
669	NASDAQ	RGEN	Tue, Dec 7, 1993	7.50	8.00	7.25	7.75
668	NASDAQ	RGEN	Mon, Dec 6, 1993	8.00	8.00	7.50	7.50
667	NASDAQ	RGEN	Fri, Dec 3, 1993	8.00	8.25	7.50	7.63
666	NASDAQ	RGEN	Thu, Dec 2, 1993	8.25	8.25	7.50	7.50
665	NASDAQ	RGEN	Wed, Dec 1, 1993	7.75	8.25	7.75	7.75
664	NASDAQ	RGEN	Tue, Nov 30, 1993	7.75	8.25	7.75	8.25
663	NASDAQ	RGEN	Mon, Nov 29, 1993	8.25	8.25	7.75	8.00
662	NASDAQ	RGEN	Fri, Nov 26, 1993	8.25	8.25	7.75	7.75
661	NASDAQ	RGEN	Wed, Nov 24, 1993	7.50	8.00	7.50	7.75
660	NASDAQ	RGEN	Tue, Nov 23, 1993	8.75	8.75	7.50	7.50
659	NASDAQ	RGEN	Mon, Nov 22, 1993	8.25	8.75	8.25	8.25
658	NASDAQ	RGEN	Fri, Nov 19, 1993	9.00	9.25	8.25	8.25
657	NASDAQ	RGEN	Thu, Nov 18, 1993	8.75	9.25	8.75	9.13
656	NASDAQ	RGEN	Wed, Nov 17, 1993	8.75	9.25	8.75	9.00
655	NASDAQ	RGEN	Tue, Nov 16, 1993	9.25	9.50	8.75	8.75
654	NASDAQ	RGEN	Mon, Nov 15, 1993	9.00	9.50	9.00	9.50
653	NASDAQ	RGEN	Fri, Nov 12, 1993	8.75	9.50	8.75	9.50
652	NASDAQ	RGEN	Thu, Nov 11, 1993	9.50	9.75	8.75	9.25
651	NASDAQ	RGEN	Wed, Nov 10, 1993	9.75	9.75	9.25	9.25
650	NASDAQ	RGEN	Tue, Nov 9, 1993	10.50	10.50	9.00	9.00
649	NASDAQ	RGEN	Mon, Nov 8, 1993	9.00	10.50	9.00	10.50
648	NASDAQ	RGEN	Fri, Nov 5, 1993	9.50	9.50	9.00	9.25
647	NASDAQ	RGEN	Thu, Nov 4, 1993	9.50	9.50	8.75	9.25
646	NASDAQ	RGEN	Wed, Nov 3, 1993	8.50	10.00	7.75	9.50
645	NASDAQ	RGEN	Tue, Nov 2, 1993	7.75	8.25	7.75	8.25
644	NASDAQ	RGEN	Mon, Nov 1, 1993	8.25	8.25	7.75	8.25
643	NASDAQ	RGEN	Fri, Oct 29, 1993	8.25	8.25	7.75	8.25
642	NASDAQ	RGEN	Thu, Oct 28, 1993	8.25	8.25	7.75	8.00
641	NASDAQ	RGEN	Wed, Oct 27, 1993	7.75	8.25	7.75	8.00
640	NASDAQ	RGEN	Tue, Oct 26, 1993	8.25	8.25	7.75	7.75
639	NASDAQ	RGEN	Mon, Oct 25, 1993	7.50	8.00	7.50	7.75
638	NASDAQ	RGEN	Fri, Oct 22, 1993	7.75	8.00	7.25	7.75
637	NASDAQ	RGEN	Thu, Oct 21, 1993	7.25	7.75	7.00	7.75
636	NASDAQ	RGEN	Wed, Oct 20, 1993	7.75	7.75	7.00	7.75
635	NASDAQ	RGEN	Tue, Oct 19, 1993	7.50	7.75	7.25	7.50
634	NASDAQ	RGEN	Mon, Oct 18, 1993	7.50	8.00	7.50	7.75
633	NASDAQ	RGEN	Fri, Oct 15, 1993	8.00	8.25	7.50	7.75
632	NASDAQ	RGEN	Thu, Oct 14, 1993	7.00	8.00	6.75	7.75
631	NASDAQ	RGEN	Wed, Oct 13, 1993	6.00	7.00	6.00	6.75
630	NASDAQ	RGEN	Tue, Oct 12, 1993	6.50	6.50	6.00	6.25
629	NASDAQ	RGEN	Mon, Oct 11, 1993	6.25	6.75	6.25	6.38
628	NASDAQ	RGEN	Fri, Oct 8, 1993	6.50	6.75	6.00	6.25
627	NASDAQ	RGEN	Thu, Oct 7, 1993	6.00	6.50	6.00	6.13
626	NASDAQ	RGEN	Wed, Oct 6, 1993	6.00	6.50	6.00	6.00
625	NASDAQ	RGEN	Tue, Oct 5, 1993	6.25	6.75	6.00	6.00
624	NASDAQ	RGEN	Mon, Oct 4, 1993	6.25	6.75	6.25	6.25
623	NASDAQ	RGEN	Fri, Oct 1, 1993	6.25	6.75	6.25	6.75
622	NASDAQ	RGEN	Thu, Sep 30, 1993	6.75	6.75	6.25	6.75
621	NASDAQ	RGEN	Wed, Sep 29, 1993	6.25	6.75	6.25	6.75
620	NASDAQ	RGEN	Tue, Sep 28, 1993	6.75	6.75	6.25	6.50
619	NASDAQ	RGEN	Mon, Sep 27, 1993	6.25	6.75	6.25	6.50
618	NASDAQ	RGEN	Fri, Sep 24, 1993	6.25	6.50	6.00	6.00
617	NASDAQ	RGEN	Thu, Sep 23, 1993	6.50	6.75	6.00	6.25
616	NASDAQ	RGEN	Wed, Sep 22, 1993	6.25	6.75	6.00	6.25
615	NASDAQ	RGEN	Tue, Sep 21, 1993	6.50	7.00	6.25	6.25
614	NASDAQ	RGEN	Mon, Sep 20, 1993	6.50	7.00	6.50	6.50
613	NASDAQ	RGEN	Fri, Sep 17, 1993	6.50	7.00	6.50	6.50
612	NASDAQ	RGEN	Thu, Sep 16, 1993	6.00	6.75	6.00	6.75
611	NASDAQ	RGEN	Wed, Sep 15, 1993	6.50	6.50	6.00	6.50
610	NASDAQ	RGEN	Tue, Sep 14, 1993	6.00	6.50	6.00	6.00
609	NASDAQ	RGEN	Mon, Sep 13, 1993	6.50	6.50	6.00	6.25
608	NASDAQ	RGEN	Fri, Sep 10, 1993	6.50	6.75	6.25	6.25
607	NASDAQ	RGEN	Thu, Sep 9, 1993	6.75	6.75	6.50	6.50
606	NASDAQ	RGEN	Wed, Sep 8, 1993	7.00	7.00	6.50	6.75
605	NASDAQ	RGEN	Tue, Sep 7, 1993	6.75	7.25	6.50	7.00
604	NASDAQ	RGEN	Fri, Sep 3, 1993	6.75	7.25	6.75	7.00
603	NASDAQ	RGEN	Thu, Sep 2, 1993	6.50	7.25	6.50	6.75
602	NASDAQ	RGEN	Wed, Sep 1, 1993	7.00	7.00	6.75	6.75
601	NASDAQ	RGEN	Tue, Aug 31, 1993	7.00	7.00	6.50	6.75
600	NASDAQ	RGEN	Mon, Aug 30, 1993	6.25	7.00	6.25	7.00
599	NASDAQ	RGEN	Fri, Aug 27, 1993	6.25	6.75	6.25	6.38
598	NASDAQ	RGEN	Thu, Aug 26, 1993	6.00	6.75	6.00	6.25
597	NASDAQ	RGEN	Wed, Aug 25, 1993	6.75	6.75	6.00	6.75
596	NASDAQ	RGEN	Tue, Aug 24, 1993	7.00	7.00	6.25	6.25
595	NASDAQ	RGEN	Mon, Aug 23, 1993	6.50	7.00	6.50	7.00
594	NASDAQ	RGEN	Fri, Aug 20, 1993	7.00	7.00	6.50	6.50
593	NASDAQ	RGEN	Thu, Aug 19, 1993	6.25	7.00	6.25	7.00
592	NASDAQ	RGEN	Wed, Aug 18, 1993	6.00	6.75	6.00	6.75
591	NASDAQ	RGEN	Tue, Aug 17, 1993	6.25	6.75	6.00	6.50
590	NASDAQ	RGEN	Mon, Aug 16, 1993	6.25	7.00	6.25	6.25
589	NASDAQ	RGEN	Fri, Aug 13, 1993	6.50	7.00	6.25	6.25
588	NASDAQ	RGEN	Thu, Aug 12, 1993	6.75	7.25	6.50	7.00
587	NASDAQ	RGEN	Wed, Aug 11, 1993	6.75	7.25	6.75	7.25
586	NASDAQ	RGEN	Tue, Aug 10, 1993	6.75	7.25	6.75	7.25
585	NASDAQ	RGEN	Mon, Aug 9, 1993	6.75	7.25	6.75	6.75
584	NASDAQ	RGEN	Fri, Aug 6, 1993	6.75	7.25	6.75	7.00
583	NASDAQ	RGEN	Thu, Aug 5, 1993	6.75	7.25	6.75	7.25
582	NASDAQ	RGEN	Wed, Aug 4, 1993	6.75	7.25	6.75	7.25
581	NASDAQ	RGEN	Tue, Aug 3, 1993	6.50	7.25	6.50	6.75
580	NASDAQ	RGEN	Mon, Aug 2, 1993	6.50	7.00	6.25	7.00
579	NASDAQ	RGEN	Fri, Jul 30, 1993	6.25	6.50	6.25	6.50
578	NASDAQ	RGEN	Thu, Jul 29, 1993	6.75	6.75	6.25	6.50
577	NASDAQ	RGEN	Wed, Jul 28, 1993	7.00	7.00	6.50	6.50
576	NASDAQ	RGEN	Tue, Jul 27, 1993	6.75	7.00	6.50	7.00
575	NASDAQ	RGEN	Mon, Jul 26, 1993	6.75	7.00	6.75	6.75
574	NASDAQ	RGEN	Fri, Jul 23, 1993	7.00	7.00	6.75	7.00
573	NASDAQ	RGEN	Thu, Jul 22, 1993	6.75	7.25	6.75	7.00
572	NASDAQ	RGEN	Wed, Jul 21, 1993	6.50	7.00	6.50	6.75
571	NASDAQ	RGEN	Tue, Jul 20, 1993	7.00	7.00	6.50	7.00
570	NASDAQ	RGEN	Mon, Jul 19, 1993	6.50	7.00	6.50	6.50
569	NASDAQ	RGEN	Fri, Jul 16, 1993	6.50	7.00	6.50	7.00
568	NASDAQ	RGEN	Thu, Jul 15, 1993	6.50	7.00	6.50	7.00
567	NASDAQ	RGEN	Wed, Jul 14, 1993	6.50	7.00	6.50	6.75
566	NASDAQ	RGEN	Tue, Jul 13, 1993	6.75	7.25	6.75	6.88
565	NASDAQ	RGEN	Mon, Jul 12, 1993	6.50	7.25	6.50	7.25
564	NASDAQ	RGEN	Fri, Jul 9, 1993	6.50	7.25	6.50	7.25
563	NASDAQ	RGEN	Thu, Jul 8, 1993	7.00	7.00	6.50	6.50
562	NASDAQ	RGEN	Wed, Jul 7, 1993	6.50	7.00	6.50	7.00
561	NASDAQ	RGEN	Tue, Jul 6, 1993	7.00	7.00	6.50	6.50
560	NASDAQ	RGEN	Fri, Jul 2, 1993	7.00	7.00	6.50	6.50
559	NASDAQ	RGEN	Thu, Jul 1, 1993	7.00	7.00	6.50	7.00
558	NASDAQ	RGEN	Wed, Jun 30, 1993	6.50	7.00	6.50	7.00
557	NASDAQ	RGEN	Tue, Jun 29, 1993	7.00	7.00	6.50	7.00
556	NASDAQ	RGEN	Mon, Jun 28, 1993	7.00	7.50	6.50	6.50
555	NASDAQ	RGEN	Fri, Jun 25, 1993	7.00	7.50	7.00	7.00
554	NASDAQ	RGEN	Thu, Jun 24, 1993	7.50	7.50	7.00	7.00
553	NASDAQ	RGEN	Wed, Jun 23, 1993	7.25	7.50	7.00	7.00
552	NASDAQ	RGEN	Tue, Jun 22, 1993	7.75	7.75	7.25	7.38
551	NASDAQ	RGEN	Mon, Jun 21, 1993	7.25	7.75	7.25	7.75
550	NASDAQ	RGEN	Fri, Jun 18, 1993	7.00	7.50	6.50	7.50
549	NASDAQ	RGEN	Thu, Jun 17, 1993	7.25	7.25	6.50	7.00
548	NASDAQ	RGEN	Wed, Jun 16, 1993	7.25	7.25	7.00	7.00
547	NASDAQ	RGEN	Tue, Jun 15, 1993	8.00	8.00	7.25	7.38
546	NASDAQ	RGEN	Mon, Jun 14, 1993	7.75	8.00	7.50	7.50
545	NASDAQ	RGEN	Fri, Jun 11, 1993	7.75	7.75	7.50	7.50
544	NASDAQ	RGEN	Thu, Jun 10, 1993	7.50	8.00	7.25	7.50
543	NASDAQ	RGEN	Wed, Jun 9, 1993	7.00	8.25	7.00	7.63
542	NASDAQ	RGEN	Tue, Jun 8, 1993	8.25	9.00	6.75	7.00
541	NASDAQ	RGEN	Mon, Jun 7, 1993	6.00	7.75	5.50	7.75
540	NASDAQ	RGEN	Fri, Jun 4, 1993	5.50	6.00	5.50	6.00
539	NASDAQ	RGEN	Thu, Jun 3, 1993	5.75	6.25	5.50	5.50
538	NASDAQ	RGEN	Wed, Jun 2, 1993	5.88	6.75	5.75	5.75
537	NASDAQ	RGEN	Tue, Jun 1, 1993	6.25	6.25	5.75	6.25
536	NASDAQ	RGEN	Fri, May 28, 1993	5.75	6.25	5.75	6.25
535	NASDAQ	RGEN	Thu, May 27, 1993	6.25	6.25	5.75	6.25
534	NASDAQ	RGEN	Wed, May 26, 1993	6.00	6.25	6.00	6.25
533	NASDAQ	RGEN	Tue, May 25, 1993	5.75	6.25	5.75	6.25
532	NASDAQ	RGEN	Mon, May 24, 1993	6.25	6.25	5.75	6.00
531	NASDAQ	RGEN	Fri, May 21, 1993	6.25	6.50	5.75	6.25
530	NASDAQ	RGEN	Thu, May 20, 1993	6.00	6.50	6.00	6.25
529	NASDAQ	RGEN	Wed, May 19, 1993	6.00	6.50	6.00	6.00
528	NASDAQ	RGEN	Tue, May 18, 1993	6.00	6.50	6.00	6.50
527	NASDAQ	RGEN	Mon, May 17, 1993	6.25	6.25	6.00	6.25
526	NASDAQ	RGEN	Fri, May 14, 1993	6.00	6.25	6.00	6.00
525	NASDAQ	RGEN	Thu, May 13, 1993	6.50	6.50	6.00	6.25
524	NASDAQ	RGEN	Wed, May 12, 1993	6.50	6.50	6.00	6.50
523	NASDAQ	RGEN	Tue, May 11, 1993	6.50	7.00	6.00	6.50
522	NASDAQ	RGEN	Mon, May 10, 1993	7.00	7.00	6.50	7.00
521	NASDAQ	RGEN	Fri, May 7, 1993	7.00	7.00	6.50	6.50
520	NASDAQ	RGEN	Thu, May 6, 1993	6.50	7.00	6.50	7.00
519	NASDAQ	RGEN	Wed, May 5, 1993	7.00	7.00	6.50	6.75
518	NASDAQ	RGEN	Tue, May 4, 1993	6.50	7.00	6.50	7.00
517	NASDAQ	RGEN	Mon, May 3, 1993	6.75	7.00	6.25	6.50
516	NASDAQ	RGEN	Fri, Apr 30, 1993	6.25	6.75	6.25	6.25
515	NASDAQ	RGEN	Thu, Apr 29, 1993	6.25	6.75	6.25	6.25
514	NASDAQ	RGEN	Wed, Apr 28, 1993	6.25	6.75	6.25	6.50
513	NASDAQ	RGEN	Tue, Apr 27, 1993	6.25	6.75	6.25	6.75
512	NASDAQ	RGEN	Mon, Apr 26, 1993	6.25	6.75	6.25	6.75
511	NASDAQ	RGEN	Fri, Apr 23, 1993	6.00	6.75	6.00	6.25
510	NASDAQ	RGEN	Thu, Apr 22, 1993	6.25	6.75	6.00	6.25
509	NASDAQ	RGEN	Wed, Apr 21, 1993	6.25	6.75	6.25	6.75
508	NASDAQ	RGEN	Tue, Apr 20, 1993	6.50	6.75	6.25	6.25
507	NASDAQ	RGEN	Mon, Apr 19, 1993	6.75	6.75	6.25	6.25
506	NASDAQ	RGEN	Fri, Apr 16, 1993	6.50	6.75	6.25	6.63
505	NASDAQ	RGEN	Thu, Apr 15, 1993	6.25	6.50	6.25	6.50
504	NASDAQ	RGEN	Wed, Apr 14, 1993	6.00	6.50	6.00	6.38
503	NASDAQ	RGEN	Tue, Apr 13, 1993	6.00	6.50	6.00	6.25
502	NASDAQ	RGEN	Mon, Apr 12, 1993	6.25	7.00	6.00	6.25
501	NASDAQ	RGEN	Thu, Apr 8, 1993	6.50	7.00	6.25	6.25
500	NASDAQ	RGEN	Wed, Apr 7, 1993	6.63	7.00	6.50	6.75
499	NASDAQ	RGEN	Tue, Apr 6, 1993	7.25	7.25	6.50	6.50
498	NASDAQ	RGEN	Mon, Apr 5, 1993	7.25	7.25	6.75	7.25
497	NASDAQ	RGEN	Fri, Apr 2, 1993	6.75	7.25	6.50	6.75
496	NASDAQ	RGEN	Thu, Apr 1, 1993	7.25	7.25	6.75	6.75
495	NASDAQ	RGEN	Wed, Mar 31, 1993	6.50	7.25	6.50	7.00
494	NASDAQ	RGEN	Tue, Mar 30, 1993	7.00	7.00	6.50	6.50
493	NASDAQ	RGEN	Mon, Mar 29, 1993	6.75	7.00	6.25	6.50
492	NASDAQ	RGEN	Fri, Mar 26, 1993	6.25	6.75	6.25	6.75
491	NASDAQ	RGEN	Thu, Mar 25, 1993	6.25	6.75	6.25	6.75
490	NASDAQ	RGEN	Wed, Mar 24, 1993	6.25	6.75	6.00	6.25
489	NASDAQ	RGEN	Tue, Mar 23, 1993	7.00	7.00	6.50	6.50
488	NASDAQ	RGEN	Mon, Mar 22, 1993	7.00	7.00	6.50	6.50
487	NASDAQ	RGEN	Fri, Mar 19, 1993	7.00	7.00	6.75	7.00
486	NASDAQ	RGEN	Thu, Mar 18, 1993	6.75	7.00	6.75	6.75
485	NASDAQ	RGEN	Wed, Mar 17, 1993	7.25	7.25	6.75	7.13
484	NASDAQ	RGEN	Tue, Mar 16, 1993	7.00	7.25	6.50	7.25
483	NASDAQ	RGEN	Mon, Mar 15, 1993	7.00	7.00	6.38	6.50
482	NASDAQ	RGEN	Fri, Mar 12, 1993	6.50	7.00	6.50	6.75
481	NASDAQ	RGEN	Thu, Mar 11, 1993	6.75	7.00	6.25	7.00
480	NASDAQ	RGEN	Wed, Mar 10, 1993	7.00	7.00	6.25	6.50
479	NASDAQ	RGEN	Tue, Mar 9, 1993	6.75	7.13	6.75	6.88
478	NASDAQ	RGEN	Mon, Mar 8, 1993	6.75	7.13	6.75	7.13
477	NASDAQ	RGEN	Fri, Mar 5, 1993	6.88	7.13	6.88	6.88
476	NASDAQ	RGEN	Thu, Mar 4, 1993	7.13	7.13	6.88	6.88
475	NASDAQ	RGEN	Wed, Mar 3, 1993	7.13	7.13	6.88	7.13
474	NASDAQ	RGEN	Tue, Mar 2, 1993	6.25	7.25	6.25	6.75
473	NASDAQ	RGEN	Mon, Mar 1, 1993	6.75	6.75	6.25	6.75
472	NASDAQ	RGEN	Fri, Feb 26, 1993	6.50	6.75	6.25	6.25
471	NASDAQ	RGEN	Thu, Feb 25, 1993	6.75	6.75	6.00	6.25
470	NASDAQ	RGEN	Wed, Feb 24, 1993	7.00	7.25	6.50	7.00
469	NASDAQ	RGEN	Tue, Feb 23, 1993	7.00	7.00	6.50	7.00
468	NASDAQ	RGEN	Mon, Feb 22, 1993	7.00	7.00	6.50	7.00
467	NASDAQ	RGEN	Fri, Feb 19, 1993	7.00	7.50	6.38	6.88
466	NASDAQ	RGEN	Thu, Feb 18, 1993	7.50	8.00	7.00	7.25
465	NASDAQ	RGEN	Wed, Feb 17, 1993	7.75	8.25	7.25	7.75
464	NASDAQ	RGEN	Tue, Feb 16, 1993	8.00	8.50	7.75	8.25
463	NASDAQ	RGEN	Fri, Feb 12, 1993	8.00	8.50	7.50	8.00
462	NASDAQ	RGEN	Thu, Feb 11, 1993	8.00	8.75	7.50	8.00
461	NASDAQ	RGEN	Wed, Feb 10, 1993	8.75	8.75	8.00	8.25
460	NASDAQ	RGEN	Tue, Feb 9, 1993	8.50	8.75	8.25	8.50
459	NASDAQ	RGEN	Mon, Feb 8, 1993	9.00	9.00	8.50	8.50
458	NASDAQ	RGEN	Fri, Feb 5, 1993	8.50	9.00	8.00	8.63
457	NASDAQ	RGEN	Thu, Feb 4, 1993	9.50	9.50	8.50	8.50
456	NASDAQ	RGEN	Wed, Feb 3, 1993	9.00	9.50	9.00	9.00
455	NASDAQ	RGEN	Tue, Feb 2, 1993	9.13	9.50	9.00	9.00
454	NASDAQ	RGEN	Mon, Feb 1, 1993	9.50	9.75	9.00	9.00
453	NASDAQ	RGEN	Fri, Jan 29, 1993	9.50	9.75	9.50	9.50
452	NASDAQ	RGEN	Thu, Jan 28, 1993	9.50	10.00	9.50	9.50
451	NASDAQ	RGEN	Wed, Jan 27, 1993	10.00	10.00	9.50	9.50
450	NASDAQ	RGEN	Tue, Jan 26, 1993	9.75	10.00	9.75	10.00
449	NASDAQ	RGEN	Mon, Jan 25, 1993	9.75	10.00	9.75	9.88
448	NASDAQ	RGEN	Fri, Jan 22, 1993	9.75	10.25	9.50	9.63
447	NASDAQ	RGEN	Thu, Jan 21, 1993	9.75	10.25	9.75	9.75
446	NASDAQ	RGEN	Wed, Jan 20, 1993	10.25	10.25	9.75	10.00
445	NASDAQ	RGEN	Tue, Jan 19, 1993	10.50	10.50	9.75	10.25
444	NASDAQ	RGEN	Mon, Jan 18, 1993	10.75	10.75	10.00	10.13
443	NASDAQ	RGEN	Fri, Jan 15, 1993	10.00	10.75	9.75	10.50
442	NASDAQ	RGEN	Thu, Jan 14, 1993	9.25	10.00	8.75	9.75
441	NASDAQ	RGEN	Wed, Jan 13, 1993	9.00	9.25	8.50	8.88
440	NASDAQ	RGEN	Tue, Jan 12, 1993	9.00	9.00	8.25	8.75
439	NASDAQ	RGEN	Mon, Jan 11, 1993	9.00	9.00	8.25	8.38
438	NASDAQ	RGEN	Fri, Jan 8, 1993	8.75	9.25	8.25	8.75
437	NASDAQ	RGEN	Thu, Jan 7, 1993	8.75	9.25	8.75	9.13
436	NASDAQ	RGEN	Wed, Jan 6, 1993	9.25	9.25	8.75	8.75
435	NASDAQ	RGEN	Tue, Jan 5, 1993	9.75	9.75	8.75	9.13
434	NASDAQ	RGEN	Mon, Jan 4, 1993	9.50	9.88	9.25	9.50
433	NASDAQ	RGEN	Thu, Dec 31, 1992	9.25	9.50	9.25	9.50
432	NASDAQ	RGEN	Wed, Dec 30, 1992	9.25	9.50	9.25	9.25
431	NASDAQ	RGEN	Tue, Dec 29, 1992	9.25	9.75	9.25	9.50
430	NASDAQ	RGEN	Mon, Dec 28, 1992	9.25	9.75	9.25	9.25
429	NASDAQ	RGEN	Thu, Dec 24, 1992	9.25	9.75	9.25	9.25
428	NASDAQ	RGEN	Wed, Dec 23, 1992	9.25	9.75	9.25	9.25
427	NASDAQ	RGEN	Tue, Dec 22, 1992	10.00	10.00	9.25	9.25
426	NASDAQ	RGEN	Mon, Dec 21, 1992	10.00	10.00	9.50	9.50
425	NASDAQ	RGEN	Fri, Dec 18, 1992	9.25	10.00	9.25	9.50
424	NASDAQ	RGEN	Thu, Dec 17, 1992	9.75	9.75	9.25	9.25
423	NASDAQ	RGEN	Wed, Dec 16, 1992	10.00	10.25	9.50	10.00
422	NASDAQ	RGEN	Tue, Dec 15, 1992	10.25	10.25	9.75	9.75
421	NASDAQ	RGEN	Mon, Dec 14, 1992	9.25	10.25	9.25	10.25
420	NASDAQ	RGEN	Fri, Dec 11, 1992	9.75	9.75	9.25	9.50
419	NASDAQ	RGEN	Thu, Dec 10, 1992	9.75	9.75	9.25	9.25
418	NASDAQ	RGEN	Wed, Dec 9, 1992	9.75	10.25	9.25	9.75
417	NASDAQ	RGEN	Tue, Dec 8, 1992	10.25	10.75	10.00	10.00
416	NASDAQ	RGEN	Mon, Dec 7, 1992	10.75	11.00	10.25	10.25
415	NASDAQ	RGEN	Fri, Dec 4, 1992	11.25	11.25	10.75	10.88
414	NASDAQ	RGEN	Thu, Dec 3, 1992	10.75	11.25	10.50	11.25
413	NASDAQ	RGEN	Wed, Dec 2, 1992	11.00	11.50	10.75	10.75
412	NASDAQ	RGEN	Tue, Dec 1, 1992	10.25	11.25	10.25	11.13
411	NASDAQ	RGEN	Mon, Nov 30, 1992	10.25	10.75	10.00	10.75
410	NASDAQ	RGEN	Fri, Nov 27, 1992	10.00	10.25	10.00	10.25
409	NASDAQ	RGEN	Wed, Nov 25, 1992	9.75	10.25	9.75	10.00
408	NASDAQ	RGEN	Tue, Nov 24, 1992	9.50	10.00	9.50	10.00
407	NASDAQ	RGEN	Mon, Nov 23, 1992	9.75	10.00	9.25	9.88
406	NASDAQ	RGEN	Fri, Nov 20, 1992	9.00	9.75	9.00	9.50
405	NASDAQ	RGEN	Thu, Nov 19, 1992	9.50	10.00	9.00	9.38
404	NASDAQ	RGEN	Wed, Nov 18, 1992	10.00	10.00	9.50	9.75
403	NASDAQ	RGEN	Tue, Nov 17, 1992	10.00	10.25	9.50	9.50
402	NASDAQ	RGEN	Mon, Nov 16, 1992	9.75	10.25	9.75	10.00
401	NASDAQ	RGEN	Fri, Nov 13, 1992	10.00	10.00	9.75	9.75
400	NASDAQ	RGEN	Thu, Nov 12, 1992	10.25	10.25	9.75	9.75
399	NASDAQ	RGEN	Wed, Nov 11, 1992	10.50	10.50	10.00	10.25
398	NASDAQ	RGEN	Tue, Nov 10, 1992	9.75	10.50	9.50	10.13
397	NASDAQ	RGEN	Mon, Nov 9, 1992	7.75	9.75	7.75	9.25
396	NASDAQ	RGEN	Fri, Nov 6, 1992	7.75	8.25	7.50	8.25
395	NASDAQ	RGEN	Thu, Nov 5, 1992	7.75	8.25	7.75	8.25
394	NASDAQ	RGEN	Wed, Nov 4, 1992	8.50	8.50	7.75	8.25
393	NASDAQ	RGEN	Tue, Nov 3, 1992	8.75	8.75	8.00	8.25
392	NASDAQ	RGEN	Mon, Nov 2, 1992	8.00	8.75	8.00	8.75
391	NASDAQ	RGEN	Fri, Oct 30, 1992	8.50	8.50	8.00	8.38
390	NASDAQ	RGEN	Thu, Oct 29, 1992	8.50	8.50	8.00	8.25
389	NASDAQ	RGEN	Wed, Oct 28, 1992	8.25	8.50	8.00	8.50
388	NASDAQ	RGEN	Tue, Oct 27, 1992	8.50	8.50	8.25	8.50
387	NASDAQ	RGEN	Mon, Oct 26, 1992	8.25	8.50	8.25	8.25
386	NASDAQ	RGEN	Fri, Oct 23, 1992	8.25	8.50	8.25	8.25
385	NASDAQ	RGEN	Thu, Oct 22, 1992	8.25	8.50	8.25	8.50
384	NASDAQ	RGEN	Wed, Oct 21, 1992	8.00	8.50	7.75	8.00
383	NASDAQ	RGEN	Tue, Oct 20, 1992	8.75	8.75	8.00	8.00
382	NASDAQ	RGEN	Mon, Oct 19, 1992	8.75	8.75	8.25	8.50
381	NASDAQ	RGEN	Fri, Oct 16, 1992	8.75	9.00	8.25	8.25
380	NASDAQ	RGEN	Thu, Oct 15, 1992	9.25	9.25	8.75	8.75
379	NASDAQ	RGEN	Wed, Oct 14, 1992	9.00	9.25	8.75	9.00
378	NASDAQ	RGEN	Tue, Oct 13, 1992	9.00	9.25	8.50	9.25
377	NASDAQ	RGEN	Mon, Oct 12, 1992	9.00	9.25	8.50	8.50
376	NASDAQ	RGEN	Fri, Oct 9, 1992	9.75	10.00	9.00	9.38
375	NASDAQ	RGEN	Thu, Oct 8, 1992	9.75	10.00	9.75	9.75
374	NASDAQ	RGEN	Wed, Oct 7, 1992	10.00	10.00	9.75	9.75
373	NASDAQ	RGEN	Tue, Oct 6, 1992	10.00	10.25	9.50	9.88
372	NASDAQ	RGEN	Mon, Oct 5, 1992	10.00	10.25	9.50	9.50
371	NASDAQ	RGEN	Fri, Oct 2, 1992	10.25	10.75	10.00	10.25
370	NASDAQ	RGEN	Thu, Oct 1, 1992	10.25	10.75	10.25	10.50
369	NASDAQ	RGEN	Wed, Sep 30, 1992	9.75	10.50	9.25	10.50
368	NASDAQ	RGEN	Tue, Sep 29, 1992	10.25	10.25	9.75	10.25
367	NASDAQ	RGEN	Mon, Sep 28, 1992	10.50	10.50	9.75	9.88
366	NASDAQ	RGEN	Fri, Sep 25, 1992	10.25	10.50	10.00	10.00
365	NASDAQ	RGEN	Thu, Sep 24, 1992	10.25	10.75	10.00	10.00
364	NASDAQ	RGEN	Wed, Sep 23, 1992	10.50	10.75	10.25	10.63
363	NASDAQ	RGEN	Tue, Sep 22, 1992	10.00	10.75	10.00	10.50
362	NASDAQ	RGEN	Mon, Sep 21, 1992	10.50	11.00	10.00	10.75
361	NASDAQ	RGEN	Fri, Sep 18, 1992	11.25	11.25	10.50	11.00
360	NASDAQ	RGEN	Thu, Sep 17, 1992	10.75	11.25	10.75	10.88
359	NASDAQ	RGEN	Wed, Sep 16, 1992	11.00	11.00	10.50	11.00
358	NASDAQ	RGEN	Tue, Sep 15, 1992	11.25	11.25	10.88	10.88
357	NASDAQ	RGEN	Mon, Sep 14, 1992	11.00	11.50	11.00	11.00
356	NASDAQ	RGEN	Fri, Sep 11, 1992	10.75	11.25	10.75	10.75
355	NASDAQ	RGEN	Thu, Sep 10, 1992	10.75	11.25	10.75	10.75
354	NASDAQ	RGEN	Wed, Sep 9, 1992	11.00	11.25	10.75	11.25
353	NASDAQ	RGEN	Tue, Sep 8, 1992	10.50	11.00	10.50	10.75
352	NASDAQ	RGEN	Fri, Sep 4, 1992	10.75	10.75	10.25	10.63
351	NASDAQ	RGEN	Thu, Sep 3, 1992	10.25	10.75	10.25	10.75
350	NASDAQ	RGEN	Wed, Sep 2, 1992	10.75	10.75	10.25	10.50
349	NASDAQ	RGEN	Tue, Sep 1, 1992	10.25	10.75	10.25	10.38
348	NASDAQ	RGEN	Mon, Aug 31, 1992	10.75	10.75	10.25	10.50
347	NASDAQ	RGEN	Fri, Aug 28, 1992	10.50	10.75	10.50	10.63
346	NASDAQ	RGEN	Thu, Aug 27, 1992	10.75	11.00	10.50	10.50
345	NASDAQ	RGEN	Wed, Aug 26, 1992	10.50	11.00	10.50	10.75
344	NASDAQ	RGEN	Tue, Aug 25, 1992	11.50	11.50	10.50	10.75
343	NASDAQ	RGEN	Mon, Aug 24, 1992	11.00	11.50	10.75	11.00
342	NASDAQ	RGEN	Fri, Aug 21, 1992	11.25	11.50	11.00	11.50
341	NASDAQ	RGEN	Thu, Aug 20, 1992	11.00	11.25	10.50	11.00
340	NASDAQ	RGEN	Wed, Aug 19, 1992	11.00	11.50	10.63	11.00
339	NASDAQ	RGEN	Tue, Aug 18, 1992	11.75	11.75	11.00	11.00
338	NASDAQ	RGEN	Mon, Aug 17, 1992	11.75	12.25	11.25	11.50
337	NASDAQ	RGEN	Fri, Aug 14, 1992	12.75	12.75	11.75	12.00
336	NASDAQ	RGEN	Thu, Aug 13, 1992	12.25	12.75	12.25	12.25
335	NASDAQ	RGEN	Wed, Aug 12, 1992	12.75	13.00	12.38	12.50
334	NASDAQ	RGEN	Tue, Aug 11, 1992	13.50	13.50	12.75	13.00
333	NASDAQ	RGEN	Mon, Aug 10, 1992	13.50	13.50	12.75	13.50
332	NASDAQ	RGEN	Fri, Aug 7, 1992	12.75	13.50	12.75	12.75
331	NASDAQ	RGEN	Thu, Aug 6, 1992	12.75	13.50	12.75	13.00
330	NASDAQ	RGEN	Wed, Aug 5, 1992	13.25	13.50	12.75	13.00
329	NASDAQ	RGEN	Tue, Aug 4, 1992	12.50	13.25	12.50	13.00
328	NASDAQ	RGEN	Mon, Aug 3, 1992	12.75	13.00	12.50	13.00
327	NASDAQ	RGEN	Fri, Jul 31, 1992	13.25	13.25	12.50	12.75
326	NASDAQ	RGEN	Thu, Jul 30, 1992	13.00	13.25	12.50	12.50
325	NASDAQ	RGEN	Wed, Jul 29, 1992	12.00	13.00	12.00	12.75
324	NASDAQ	RGEN	Tue, Jul 28, 1992	12.50	12.50	11.75	12.00
323	NASDAQ	RGEN	Mon, Jul 27, 1992	12.50	12.50	11.75	12.00
322	NASDAQ	RGEN	Fri, Jul 24, 1992	12.00	12.50	12.00	12.25
321	NASDAQ	RGEN	Thu, Jul 23, 1992	13.00	13.50	12.25	12.25
320	NASDAQ	RGEN	Wed, Jul 22, 1992	13.75	13.75	13.00	13.00
319	NASDAQ	RGEN	Tue, Jul 21, 1992	13.25	14.00	13.25	13.25
318	NASDAQ	RGEN	Mon, Jul 20, 1992	13.50	14.00	13.25	13.75
317	NASDAQ	RGEN	Fri, Jul 17, 1992	14.00	14.50	13.50	13.88
316	NASDAQ	RGEN	Thu, Jul 16, 1992	13.75	14.75	13.25	14.50
315	NASDAQ	RGEN	Wed, Jul 15, 1992	13.25	14.00	13.25	13.50
314	NASDAQ	RGEN	Tue, Jul 14, 1992	12.25	13.75	12.25	13.63
313	NASDAQ	RGEN	Mon, Jul 13, 1992	12.75	12.75	12.25	12.25
312	NASDAQ	RGEN	Fri, Jul 10, 1992	11.75	12.50	11.75	12.00
311	NASDAQ	RGEN	Thu, Jul 9, 1992	11.25	12.25	11.25	12.25
310	NASDAQ	RGEN	Wed, Jul 8, 1992	11.50	12.00	11.25	11.25
309	NASDAQ	RGEN	Tue, Jul 7, 1992	12.25	12.25	11.75	12.00
308	NASDAQ	RGEN	Mon, Jul 6, 1992	12.25	12.25	11.50	12.00
307	NASDAQ	RGEN	Thu, Jul 2, 1992	12.63	12.63	11.50	11.75
306	NASDAQ	RGEN	Wed, Jul 1, 1992	12.25	12.63	12.25	12.25
305	NASDAQ	RGEN	Tue, Jun 30, 1992	12.88	12.88	12.25	12.25
304	NASDAQ	RGEN	Mon, Jun 29, 1992	12.50	12.75	12.25	12.25
303	NASDAQ	RGEN	Fri, Jun 26, 1992	11.50	12.25	11.50	12.25
302	NASDAQ	RGEN	Thu, Jun 25, 1992	12.00	12.00	11.50	11.50
301	NASDAQ	RGEN	Wed, Jun 24, 1992	11.50	12.00	11.50	11.50
300	NASDAQ	RGEN	Tue, Jun 23, 1992	12.00	12.00	11.38	11.50
299	NASDAQ	RGEN	Mon, Jun 22, 1992	11.25	11.75	11.25	11.75
298	NASDAQ	RGEN	Fri, Jun 19, 1992	12.25	12.75	11.50	11.50
297	NASDAQ	RGEN	Thu, Jun 18, 1992	12.25	12.75	12.00	12.25
296	NASDAQ	RGEN	Wed, Jun 17, 1992	12.50	13.00	12.25	12.25
295	NASDAQ	RGEN	Tue, Jun 16, 1992	13.00	13.00	12.75	12.75
294	NASDAQ	RGEN	Mon, Jun 15, 1992	13.00	13.00	12.50	12.75
293	NASDAQ	RGEN	Fri, Jun 12, 1992	12.75	13.00	12.50	12.88
292	NASDAQ	RGEN	Thu, Jun 11, 1992	12.75	13.00	12.50	12.75
291	NASDAQ	RGEN	Wed, Jun 10, 1992	12.50	13.00	12.50	12.75
290	NASDAQ	RGEN	Tue, Jun 9, 1992	12.00	13.25	12.00	12.50
289	NASDAQ	RGEN	Mon, Jun 8, 1992	12.75	12.75	12.00	12.50
288	NASDAQ	RGEN	Fri, Jun 5, 1992	12.00	12.75	11.50	12.25
287	NASDAQ	RGEN	Thu, Jun 4, 1992	12.00	12.00	11.50	11.50
286	NASDAQ	RGEN	Wed, Jun 3, 1992	11.75	12.00	11.50	12.00
285	NASDAQ	RGEN	Tue, Jun 2, 1992	11.50	12.00	11.50	11.75
284	NASDAQ	RGEN	Mon, Jun 1, 1992	12.00	12.00	11.50	11.50
283	NASDAQ	RGEN	Fri, May 29, 1992	11.75	12.00	11.50	12.00
282	NASDAQ	RGEN	Thu, May 28, 1992	11.25	11.75	11.25	11.75
281	NASDAQ	RGEN	Wed, May 27, 1992	11.25	11.75	11.25	11.25
280	NASDAQ	RGEN	Tue, May 26, 1992	11.75	12.00	11.25	11.50
279	NASDAQ	RGEN	Fri, May 22, 1992	12.00	12.50	11.75	12.00
278	NASDAQ	RGEN	Thu, May 21, 1992	12.50	12.50	12.00	12.00
277	NASDAQ	RGEN	Wed, May 20, 1992	12.25	13.00	12.00	12.38
276	NASDAQ	RGEN	Tue, May 19, 1992	12.25	13.00	12.25	12.25
275	NASDAQ	RGEN	Mon, May 18, 1992	11.50	13.25	11.25	12.50
274	NASDAQ	RGEN	Fri, May 15, 1992	11.00	11.50	10.75	11.50
273	NASDAQ	RGEN	Thu, May 14, 1992	11.25	11.50	11.13	11.25
272	NASDAQ	RGEN	Wed, May 13, 1992	11.50	11.50	11.25	11.25
271	NASDAQ	RGEN	Tue, May 12, 1992	12.75	12.75	11.00	11.50
270	NASDAQ	RGEN	Mon, May 11, 1992	12.75	13.25	12.25	12.75
269	NASDAQ	RGEN	Fri, May 8, 1992	12.88	13.25	12.50	12.75
268	NASDAQ	RGEN	Thu, May 7, 1992	13.75	13.75	12.75	12.75
267	NASDAQ	RGEN	Wed, May 6, 1992	13.50	13.75	13.00	13.75
266	NASDAQ	RGEN	Tue, May 5, 1992	13.00	13.50	12.50	13.38
265	NASDAQ	RGEN	Mon, May 4, 1992	11.25	12.75	11.25	12.50
264	NASDAQ	RGEN	Fri, May 1, 1992	11.25	11.75	10.75	11.75
263	NASDAQ	RGEN	Thu, Apr 30, 1992	10.00	11.00	10.00	11.00
262	NASDAQ	RGEN	Wed, Apr 29, 1992	9.75	10.50	9.75	10.50
261	NASDAQ	RGEN	Tue, Apr 28, 1992	10.00	10.75	9.50	9.75
260	NASDAQ	RGEN	Mon, Apr 27, 1992	10.75	11.50	10.00	10.25
259	NASDAQ	RGEN	Fri, Apr 24, 1992	12.25	12.25	11.00	11.25
258	NASDAQ	RGEN	Thu, Apr 23, 1992	12.00	12.25	11.75	11.75
257	NASDAQ	RGEN	Wed, Apr 22, 1992	12.25	12.50	11.50	12.00
256	NASDAQ	RGEN	Tue, Apr 21, 1992	12.00	12.25	11.50	12.25
255	NASDAQ	RGEN	Mon, Apr 20, 1992	11.75	12.25	11.50	11.50
254	NASDAQ	RGEN	Thu, Apr 16, 1992	12.50	13.00	11.25	12.25
253	NASDAQ	RGEN	Wed, Apr 15, 1992	13.50	14.25	12.25	12.50
252	NASDAQ	RGEN	Tue, Apr 14, 1992	13.75	14.25	13.50	13.50
251	NASDAQ	RGEN	Mon, Apr 13, 1992	14.25	14.25	13.50	14.00
250	NASDAQ	RGEN	Fri, Apr 10, 1992	14.25	14.25	13.50	13.50
249	NASDAQ	RGEN	Thu, Apr 9, 1992	13.50	13.50	12.75	13.25
248	NASDAQ	RGEN	Wed, Apr 8, 1992	13.00	13.25	11.75	12.50
247	NASDAQ	RGEN	Tue, Apr 7, 1992	13.75	13.75	13.00	13.25
246	NASDAQ	RGEN	Mon, Apr 6, 1992	13.50	13.75	13.25	13.63
245	NASDAQ	RGEN	Fri, Apr 3, 1992	13.75	14.25	13.00	13.50
244	NASDAQ	RGEN	Thu, Apr 2, 1992	14.75	15.25	13.75	14.00
243	NASDAQ	RGEN	Wed, Apr 1, 1992	15.50	15.50	14.75	15.00
242	NASDAQ	RGEN	Tue, Mar 31, 1992	14.75	15.75	14.75	15.75
241	NASDAQ	RGEN	Mon, Mar 30, 1992	14.75	15.25	14.75	14.75
240	NASDAQ	RGEN	Fri, Mar 27, 1992	15.25	15.25	14.75	15.25
239	NASDAQ	RGEN	Thu, Mar 26, 1992	15.25	15.25	14.75	14.75
238	NASDAQ	RGEN	Wed, Mar 25, 1992	15.00	15.75	14.50	15.25
237	NASDAQ	RGEN	Tue, Mar 24, 1992	16.00	16.00	15.00	15.00
236	NASDAQ	RGEN	Mon, Mar 23, 1992	16.50	16.50	15.25	15.75
235	NASDAQ	RGEN	Fri, Mar 20, 1992	16.50	17.00	16.00	16.00
234	NASDAQ	RGEN	Thu, Mar 19, 1992	17.25	17.25	16.50	17.00
233	NASDAQ	RGEN	Wed, Mar 18, 1992	16.75	17.25	16.75	17.25
232	NASDAQ	RGEN	Tue, Mar 17, 1992	16.75	17.25	16.75	17.25
231	NASDAQ	RGEN	Mon, Mar 16, 1992	17.00	17.75	16.75	17.00
230	NASDAQ	RGEN	Fri, Mar 13, 1992	17.75	17.75	17.00	17.38
229	NASDAQ	RGEN	Thu, Mar 12, 1992	17.50	18.00	17.00	17.75
228	NASDAQ	RGEN	Wed, Mar 11, 1992	18.00	18.00	17.50	17.63
227	NASDAQ	RGEN	Tue, Mar 10, 1992	17.75	18.00	17.25	17.75
226	NASDAQ	RGEN	Mon, Mar 9, 1992	17.25	18.00	17.00	17.13
225	NASDAQ	RGEN	Fri, Mar 6, 1992	17.25	18.00	17.25	17.75
224	NASDAQ	RGEN	Thu, Mar 5, 1992	18.50	18.75	17.50	18.00
223	NASDAQ	RGEN	Wed, Mar 4, 1992	18.75	19.25	18.50	18.50
222	NASDAQ	RGEN	Tue, Mar 3, 1992	19.25	19.25	18.50	19.00
221	NASDAQ	RGEN	Mon, Mar 2, 1992	19.25	19.50	18.75	18.75
220	NASDAQ	RGEN	Fri, Feb 28, 1992	19.25	19.50	18.50	19.00
219	NASDAQ	RGEN	Thu, Feb 27, 1992	19.25	19.25	18.50	19.25
218	NASDAQ	RGEN	Wed, Feb 26, 1992	18.75	19.25	18.25	19.25
217	NASDAQ	RGEN	Tue, Feb 25, 1992	19.50	19.50	18.00	18.75
216	NASDAQ	RGEN	Mon, Feb 24, 1992	20.25	20.25	18.75	18.75
215	NASDAQ	RGEN	Fri, Feb 21, 1992	20.00	20.75	19.75	20.13
214	NASDAQ	RGEN	Thu, Feb 20, 1992	19.00	20.50	18.75	19.75
213	NASDAQ	RGEN	Wed, Feb 19, 1992	17.25	17.75	16.25	16.25
212	NASDAQ	RGEN	Tue, Feb 18, 1992	18.00	18.00	17.25	17.75
211	NASDAQ	RGEN	Fri, Feb 14, 1992	19.00	19.00	17.75	17.88
210	NASDAQ	RGEN	Thu, Feb 13, 1992	19.25	19.25	18.25	19.00
209	NASDAQ	RGEN	Wed, Feb 12, 1992	18.50	19.75	17.75	19.25
208	NASDAQ	RGEN	Tue, Feb 11, 1992	18.50	18.50	17.50	18.25
207	NASDAQ	RGEN	Mon, Feb 10, 1992	18.50	18.75	18.00	18.50
206	NASDAQ	RGEN	Fri, Feb 7, 1992	17.50	19.00	17.50	18.75
205	NASDAQ	RGEN	Thu, Feb 6, 1992	18.00	18.00	17.25	17.75
204	NASDAQ	RGEN	Wed, Feb 5, 1992	18.00	18.00	17.50	17.50
203	NASDAQ	RGEN	Tue, Feb 4, 1992	17.75	18.25	17.50	18.00
202	NASDAQ	RGEN	Mon, Feb 3, 1992	18.75	18.75	18.00	18.25
201	NASDAQ	RGEN	Fri, Jan 31, 1992	18.50	19.00	17.75	18.25
200	NASDAQ	RGEN	Thu, Jan 30, 1992	17.75	19.00	17.75	19.00
199	NASDAQ	RGEN	Wed, Jan 29, 1992	17.75	19.00	17.63	18.00
198	NASDAQ	RGEN	Tue, Jan 28, 1992	18.25	18.50	17.75	18.00
197	NASDAQ	RGEN	Mon, Jan 27, 1992	19.00	19.00	17.75	18.00
196	NASDAQ	RGEN	Fri, Jan 24, 1992	19.00	19.00	18.25	19.00
195	NASDAQ	RGEN	Thu, Jan 23, 1992	20.00	20.25	18.25	19.00
194	NASDAQ	RGEN	Wed, Jan 22, 1992	18.75	19.75	18.00	19.25
193	NASDAQ	RGEN	Tue, Jan 21, 1992	18.75	18.75	17.50	18.00
192	NASDAQ	RGEN	Mon, Jan 20, 1992	17.75	19.25	17.50	19.00
191	NASDAQ	RGEN	Fri, Jan 17, 1992	16.25	17.75	15.75	17.63
190	NASDAQ	RGEN	Thu, Jan 16, 1992	17.25	17.50	14.75	15.75
189	NASDAQ	RGEN	Wed, Jan 15, 1992	16.75	17.50	16.50	17.50
188	NASDAQ	RGEN	Tue, Jan 14, 1992	18.00	18.00	16.25	16.50
187	NASDAQ	RGEN	Mon, Jan 13, 1992	18.50	18.50	17.50	17.75
186	NASDAQ	RGEN	Fri, Jan 10, 1992	18.50	18.50	17.88	18.00
185	NASDAQ	RGEN	Thu, Jan 9, 1992	19.00	20.25	18.00	18.00
184	NASDAQ	RGEN	Wed, Jan 8, 1992	17.25	19.75	17.25	18.75
183	NASDAQ	RGEN	Tue, Jan 7, 1992	17.75	17.75	16.50	17.50
182	NASDAQ	RGEN	Mon, Jan 6, 1992	17.00	17.75	17.00	17.50
181	NASDAQ	RGEN	Fri, Jan 3, 1992	17.50	17.75	16.75	17.00
180	NASDAQ	RGEN	Thu, Jan 2, 1992	15.25	17.25	15.25	17.00
179	NASDAQ	RGEN	Tue, Dec 31, 1991	16.00	16.50	15.25	15.50
178	NASDAQ	RGEN	Mon, Dec 30, 1991	15.00	16.25	14.50	16.00
177	NASDAQ	RGEN	Fri, Dec 27, 1991	12.75	14.75	12.75	14.50
176	NASDAQ	RGEN	Thu, Dec 26, 1991	12.75	13.25	12.50	12.75
175	NASDAQ	RGEN	Tue, Dec 24, 1991	13.50	13.50	12.75	13.00
174	NASDAQ	RGEN	Mon, Dec 23, 1991	13.00	13.75	13.00	13.38
173	NASDAQ	RGEN	Fri, Dec 20, 1991	13.75	14.00	13.00	13.00
172	NASDAQ	RGEN	Thu, Dec 19, 1991	14.00	14.00	13.25	13.25
171	NASDAQ	RGEN	Wed, Dec 18, 1991	14.00	14.00	13.50	13.50
170	NASDAQ	RGEN	Tue, Dec 17, 1991	13.50	14.00	13.50	13.75
169	NASDAQ	RGEN	Mon, Dec 16, 1991	13.50	14.00	13.50	13.50
168	NASDAQ	RGEN	Fri, Dec 13, 1991	12.75	13.75	12.75	13.50
167	NASDAQ	RGEN	Thu, Dec 12, 1991	13.00	13.50	12.50	12.75
166	NASDAQ	RGEN	Wed, Dec 11, 1991	14.75	14.75	13.00	13.00
165	NASDAQ	RGEN	Tue, Dec 10, 1991	14.50	14.75	14.25	14.25
164	NASDAQ	RGEN	Mon, Dec 9, 1991	14.50	14.75	14.50	14.63
163	NASDAQ	RGEN	Fri, Dec 6, 1991	14.50	14.75	14.50	14.50
162	NASDAQ	RGEN	Thu, Dec 5, 1991	14.25	15.00	14.25	14.50
161	NASDAQ	RGEN	Wed, Dec 4, 1991	14.25	14.50	14.25	14.50
160	NASDAQ	RGEN	Tue, Dec 3, 1991	14.50	14.50	14.00	14.50
159	NASDAQ	RGEN	Mon, Dec 2, 1991	13.75	14.25	13.75	14.13
158	NASDAQ	RGEN	Fri, Nov 29, 1991	14.00	14.50	14.00	14.50
157	NASDAQ	RGEN	Wed, Nov 27, 1991	14.50	14.50	14.00	14.50
156	NASDAQ	RGEN	Tue, Nov 26, 1991	14.00	14.50	13.50	14.50
155	NASDAQ	RGEN	Mon, Nov 25, 1991	13.75	14.50	13.50	14.00
154	NASDAQ	RGEN	Fri, Nov 22, 1991	14.25	14.50	13.75	14.50
153	NASDAQ	RGEN	Thu, Nov 21, 1991	14.00	14.50	14.00	14.25
152	NASDAQ	RGEN	Wed, Nov 20, 1991	14.75	15.25	14.00	14.25
151	NASDAQ	RGEN	Tue, Nov 19, 1991	15.75	15.75	13.25	14.75
150	NASDAQ	RGEN	Mon, Nov 18, 1991	15.75	16.50	15.00	15.75
149	NASDAQ	RGEN	Fri, Nov 15, 1991	18.00	18.00	16.50	16.50
148	NASDAQ	RGEN	Thu, Nov 14, 1991	17.50	18.00	17.13	18.00
147	NASDAQ	RGEN	Wed, Nov 13, 1991	17.75	17.75	17.00	17.75
146	NASDAQ	RGEN	Tue, Nov 12, 1991	17.25	18.25	17.25	18.00
145	NASDAQ	RGEN	Mon, Nov 11, 1991	17.75	17.75	17.00	17.25
144	NASDAQ	RGEN	Fri, Nov 8, 1991	17.25	18.25	17.25	17.50
143	NASDAQ	RGEN	Thu, Nov 7, 1991	18.25	18.25	17.00	17.50
142	NASDAQ	RGEN	Wed, Nov 6, 1991	17.75	18.25	16.75	18.25
141	NASDAQ	RGEN	Tue, Nov 5, 1991	18.00	18.00	16.25	17.00
140	NASDAQ	RGEN	Mon, Nov 4, 1991	18.00	18.00	17.25	18.00
139	NASDAQ	RGEN	Fri, Nov 1, 1991	19.75	19.75	18.00	18.25
138	NASDAQ	RGEN	Thu, Oct 31, 1991	19.25	20.00	19.25	19.25
137	NASDAQ	RGEN	Wed, Oct 30, 1991	20.00	20.00	18.75	19.13
136	NASDAQ	RGEN	Tue, Oct 29, 1991	20.25	20.50	19.50	19.75
135	NASDAQ	RGEN	Mon, Oct 28, 1991	19.50	20.25	19.00	19.75
134	NASDAQ	RGEN	Fri, Oct 25, 1991	21.25	21.75	17.00	18.50
133	NASDAQ	RGEN	Thu, Oct 24, 1991	20.25	20.75	16.75	18.88
132	NASDAQ	RGEN	Wed, Oct 23, 1991	21.00	26.25	19.75	20.25
131	NASDAQ	RGEN	Tue, Oct 22, 1991	24.25	30.25	24.00	29.00
130	NASDAQ	RGEN	Mon, Oct 21, 1991	21.50	24.25	21.25	23.75
129	NASDAQ	RGEN	Fri, Oct 18, 1991	17.75	21.50	17.75	21.00
128	NASDAQ	RGEN	Thu, Oct 17, 1991	18.25	18.50	16.75	17.38
127	NASDAQ	RGEN	Wed, Oct 16, 1991	18.00	18.25	17.50	18.00
126	NASDAQ	RGEN	Tue, Oct 15, 1991	17.00	18.00	17.00	18.00
125	NASDAQ	RGEN	Mon, Oct 14, 1991	16.50	17.25	16.00	17.25
124	NASDAQ	RGEN	Fri, Oct 11, 1991	16.25	16.50	15.75	16.00
123	NASDAQ	RGEN	Thu, Oct 10, 1991	16.25	16.25	15.00	16.00
122	NASDAQ	RGEN	Wed, Oct 9, 1991	17.25	17.25	15.75	16.25
121	NASDAQ	RGEN	Tue, Oct 8, 1991	17.25	17.25	16.75	17.25
120	NASDAQ	RGEN	Mon, Oct 7, 1991	17.50	17.50	16.75	17.00
119	NASDAQ	RGEN	Fri, Oct 4, 1991	17.25	17.50	16.75	17.50
118	NASDAQ	RGEN	Thu, Oct 3, 1991	17.50	17.75	16.75	17.25
117	NASDAQ	RGEN	Wed, Oct 2, 1991	17.00	18.25	16.75	18.00
116	NASDAQ	RGEN	Tue, Oct 1, 1991	17.00	17.25	16.25	16.75
115	NASDAQ	RGEN	Mon, Sep 30, 1991	15.50	16.25	15.00	16.25
114	NASDAQ	RGEN	Fri, Sep 27, 1991	15.50	15.50	15.00	15.25
113	NASDAQ	RGEN	Thu, Sep 26, 1991	15.50	15.75	14.88	15.50
112	NASDAQ	RGEN	Wed, Sep 25, 1991	15.75	16.00	15.50	15.50
111	NASDAQ	RGEN	Tue, Sep 24, 1991	17.00	17.00	15.25	15.75
110	NASDAQ	RGEN	Mon, Sep 23, 1991	17.75	17.75	16.50	16.50
109	NASDAQ	RGEN	Fri, Sep 20, 1991	17.25	17.75	17.25	17.50
108	NASDAQ	RGEN	Thu, Sep 19, 1991	16.75	17.25	16.75	17.25
107	NASDAQ	RGEN	Wed, Sep 18, 1991	16.00	17.25	16.00	17.00
106	NASDAQ	RGEN	Tue, Sep 17, 1991	15.75	16.25	15.75	16.13
105	NASDAQ	RGEN	Mon, Sep 16, 1991	15.25	16.50	15.00	15.75
104	NASDAQ	RGEN	Fri, Sep 13, 1991	15.25	15.25	14.50	15.25
103	NASDAQ	RGEN	Thu, Sep 12, 1991	14.25	14.75	14.00	14.75
102	NASDAQ	RGEN	Wed, Sep 11, 1991	14.25	14.25	13.75	13.75
101	NASDAQ	RGEN	Tue, Sep 10, 1991	14.25	14.75	13.75	14.25
100	NASDAQ	RGEN	Mon, Sep 9, 1991	14.50	14.75	14.25	14.25
99	NASDAQ	RGEN	Fri, Sep 6, 1991	14.75	14.75	14.25	14.50
98	NASDAQ	RGEN	Thu, Sep 5, 1991	14.00	14.50	14.00	14.50
97	NASDAQ	RGEN	Wed, Sep 4, 1991	14.75	14.75	14.00	14.50
96	NASDAQ	RGEN	Tue, Sep 3, 1991	14.75	14.75	14.25	14.75
95	NASDAQ	RGEN	Fri, Aug 30, 1991	15.00	15.00	13.75	14.75
94	NASDAQ	RGEN	Thu, Aug 29, 1991	15.25	15.50	14.50	14.75
93	NASDAQ	RGEN	Wed, Aug 28, 1991	14.50	15.25	14.00	15.13
92	NASDAQ	RGEN	Tue, Aug 27, 1991	14.50	15.00	14.00	14.25
91	NASDAQ	RGEN	Mon, Aug 26, 1991	13.50	14.50	13.50	14.13
90	NASDAQ	RGEN	Fri, Aug 23, 1991	13.50	13.75	13.00	13.50
89	NASDAQ	RGEN	Thu, Aug 22, 1991	13.75	13.75	13.25	13.25
88	NASDAQ	RGEN	Wed, Aug 21, 1991	13.50	13.75	13.00	13.25
87	NASDAQ	RGEN	Tue, Aug 20, 1991	12.75	13.50	12.75	13.00
86	NASDAQ	RGEN	Mon, Aug 19, 1991	13.25	14.00	12.75	12.75
85	NASDAQ	RGEN	Fri, Aug 16, 1991	14.25	14.25	13.75	14.25
84	NASDAQ	RGEN	Thu, Aug 15, 1991	14.00	14.25	13.50	14.00
83	NASDAQ	RGEN	Wed, Aug 14, 1991	13.25	14.00	13.25	14.00
82	NASDAQ	RGEN	Tue, Aug 13, 1991	14.50	14.50	13.25	13.63
81	NASDAQ	RGEN	Mon, Aug 12, 1991	14.50	15.00	14.00	14.00
80	NASDAQ	RGEN	Fri, Aug 9, 1991	15.00	15.00	14.50	14.75
79	NASDAQ	RGEN	Thu, Aug 8, 1991	15.00	15.25	14.75	15.00
78	NASDAQ	RGEN	Wed, Aug 7, 1991	14.50	15.00	14.25	14.88
77	NASDAQ	RGEN	Tue, Aug 6, 1991	15.00	15.00	14.25	14.50
76	NASDAQ	RGEN	Mon, Aug 5, 1991	15.00	15.25	14.50	14.75
75	NASDAQ	RGEN	Fri, Aug 2, 1991	14.50	15.00	14.50	14.75
74	NASDAQ	RGEN	Thu, Aug 1, 1991	14.25	14.75	14.25	14.63
73	NASDAQ	RGEN	Wed, Jul 31, 1991	14.50	14.75	14.25	14.25
72	NASDAQ	RGEN	Tue, Jul 30, 1991	14.25	14.50	14.00	14.50
71	NASDAQ	RGEN	Mon, Jul 29, 1991	14.25	14.50	14.25	14.25
70	NASDAQ	RGEN	Fri, Jul 26, 1991	14.50	14.50	14.00	14.25
69	NASDAQ	RGEN	Thu, Jul 25, 1991	14.50	14.75	14.00	14.25
68	NASDAQ	RGEN	Wed, Jul 24, 1991	13.75	14.50	13.50	14.38
67	NASDAQ	RGEN	Tue, Jul 23, 1991	13.50	13.75	12.75	13.75
66	NASDAQ	RGEN	Mon, Jul 22, 1991	14.00	14.00	13.00	13.25
65	NASDAQ	RGEN	Fri, Jul 19, 1991	14.25	14.25	13.25	13.50
64	NASDAQ	RGEN	Thu, Jul 18, 1991	14.25	14.25	13.75	14.25
63	NASDAQ	RGEN	Wed, Jul 17, 1991	14.25	14.38	13.50	14.00
62	NASDAQ	RGEN	Tue, Jul 16, 1991	15.25	15.25	14.25	14.25
61	NASDAQ	RGEN	Mon, Jul 15, 1991	15.25	15.25	14.50	15.00
60	NASDAQ	RGEN	Fri, Jul 12, 1991	15.00	15.13	14.25	14.75
59	NASDAQ	RGEN	Thu, Jul 11, 1991	14.75	15.25	14.50	14.50
58	NASDAQ	RGEN	Wed, Jul 10, 1991	14.75	15.25	14.75	14.75
57	NASDAQ	RGEN	Tue, Jul 9, 1991	14.75	15.50	14.75	14.75
56	NASDAQ	RGEN	Mon, Jul 8, 1991	14.50	15.25	14.00	14.75
55	NASDAQ	RGEN	Fri, Jul 5, 1991	13.50	14.75	13.25	14.25
54	NASDAQ	RGEN	Wed, Jul 3, 1991	12.75	14.25	12.25	13.63
53	NASDAQ	RGEN	Tue, Jul 2, 1991	12.25	12.75	11.75	12.75
52	NASDAQ	RGEN	Mon, Jul 1, 1991	12.25	12.25	11.75	12.00
51	NASDAQ	RGEN	Fri, Jun 28, 1991	12.50	12.50	11.75	12.25
50	NASDAQ	RGEN	Thu, Jun 27, 1991	11.75	12.25	11.75	12.25
49	NASDAQ	RGEN	Wed, Jun 26, 1991	12.75	12.75	12.00	12.00
48	NASDAQ	RGEN	Tue, Jun 25, 1991	12.00	12.75	12.00	12.75
47	NASDAQ	RGEN	Mon, Jun 24, 1991	14.00	14.00	12.00	12.25
46	NASDAQ	RGEN	Fri, Jun 21, 1991	13.75	14.75	13.75	14.25
45	NASDAQ	RGEN	Thu, Jun 20, 1991	14.25	14.50	13.50	14.00
44	NASDAQ	RGEN	Wed, Jun 19, 1991	15.00	15.00	14.00	14.25
43	NASDAQ	RGEN	Tue, Jun 18, 1991	14.75	15.00	13.25	15.00
42	NASDAQ	RGEN	Mon, Jun 17, 1991	15.25	15.25	14.25	14.75
41	NASDAQ	RGEN	Fri, Jun 14, 1991	15.50	16.00	14.75	15.25
40	NASDAQ	RGEN	Thu, Jun 13, 1991	16.00	16.25	15.25	16.00
39	NASDAQ	RGEN	Wed, Jun 12, 1991	16.00	16.50	15.50	16.00
38	NASDAQ	RGEN	Tue, Jun 11, 1991	15.75	16.00	15.25	15.75
37	NASDAQ	RGEN	Mon, Jun 10, 1991	14.75	15.75	14.50	15.50
36	NASDAQ	RGEN	Fri, Jun 7, 1991	14.75	15.00	14.25	14.50
35	NASDAQ	RGEN	Thu, Jun 6, 1991	14.75	15.25	14.50	14.63
34	NASDAQ	RGEN	Wed, Jun 5, 1991	14.00	14.00	13.50	13.75
33	NASDAQ	RGEN	Tue, Jun 4, 1991	13.25	14.00	13.00	13.50
32	NASDAQ	RGEN	Mon, Jun 3, 1991	12.75	13.50	12.75	13.00
31	NASDAQ	RGEN	Fri, May 31, 1991	13.50	13.50	12.75	13.50
30	NASDAQ	RGEN	Thu, May 30, 1991	13.50	13.50	13.00	13.50
29	NASDAQ	RGEN	Wed, May 29, 1991	14.00	14.00	13.00	13.25
28	NASDAQ	RGEN	Tue, May 28, 1991	12.75	13.50	12.50	13.50
27	NASDAQ	RGEN	Fri, May 24, 1991	12.75	13.50	12.25	12.50
26	NASDAQ	RGEN	Thu, May 23, 1991	11.75	12.50	11.50	12.25
25	NASDAQ	RGEN	Wed, May 22, 1991	11.75	11.75	11.50	11.75
24	NASDAQ	RGEN	Tue, May 21, 1991	11.75	12.00	11.50	11.63
23	NASDAQ	RGEN	Mon, May 20, 1991	12.25	12.25	11.50	11.75
22	NASDAQ	RGEN	Fri, May 17, 1991	11.50	12.00	11.25	11.88
21	NASDAQ	RGEN	Thu, May 16, 1991	11.50	11.50	11.00	11.00
20	NASDAQ	RGEN	Wed, May 15, 1991	11.75	12.00	11.00	11.50
19	NASDAQ	RGEN	Tue, May 14, 1991	12.13	12.25	11.75	12.00
18	NASDAQ	RGEN	Mon, May 13, 1991	12.25	12.25	11.75	12.25
17	NASDAQ	RGEN	Fri, May 10, 1991	12.75	12.75	12.00	12.13
16	NASDAQ	RGEN	Thu, May 9, 1991	12.25	13.25	12.25	13.00
15	NASDAQ	RGEN	Wed, May 8, 1991	12.25	13.25	12.00	12.00
14	NASDAQ	RGEN	Tue, May 7, 1991	13.75	13.75	12.63	13.25
13	NASDAQ	RGEN	Mon, May 6, 1991	13.50	14.00	13.00	13.50
12	NASDAQ	RGEN	Fri, May 3, 1991	13.75	14.50	13.25	14.00
11	NASDAQ	RGEN	Thu, May 2, 1991	13.00	13.25	12.50	13.25
10	NASDAQ	RGEN	Wed, May 1, 1991	12.25	12.50	12.25	12.25
9	NASDAQ	RGEN	Tue, Apr 30, 1991	12.00	12.50	12.00	12.50
8	NASDAQ	RGEN	Mon, Apr 29, 1991	11.75	12.50	11.75	12.50
7	NASDAQ	RGEN	Fri, Apr 26, 1991	12.25	12.25	11.75	12.25
6	NASDAQ	RGEN	Thu, Apr 25, 1991	12.25	12.75	11.75	11.75
5	NASDAQ	RGEN	Wed, Apr 24, 1991	13.00	13.75	12.25	12.75
4	NASDAQ	RGEN	Tue, Apr 23, 1991	14.25	14.25	13.00	13.50
3	NASDAQ	RGEN	Mon, Apr 22, 1991	14.25	14.25	13.75	14.00
2	NASDAQ	RGEN	Fri, Apr 19, 1991	15.00	15.50	13.75	13.75
1	NASDAQ	RGEN	Thu, Apr 18, 1991	14.50	15.50	14.50	15.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Repligen Corp NASDAQ:RGEN 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