ProShares Inflation Expectations ETF AMEX:RINF Historical Prices

Below are the 2535 trading days of historical prices for RINF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2535	AMEX	RINF	Tue, Mar 5, 2024	32.65	32.69	32.64	32.64
2534	AMEX	RINF	Mon, Mar 4, 2024	32.75	32.79	32.70	32.79
2533	AMEX	RINF	Fri, Mar 1, 2024	32.63	32.63	32.58	32.58
2532	AMEX	RINF	Thu, Feb 29, 2024	32.58	32.63	32.56	32.63
2531	AMEX	RINF	Wed, Feb 28, 2024	32.64	32.64	32.57	32.58
2530	AMEX	RINF	Tue, Feb 27, 2024	32.61	32.64	32.53	32.56
2529	AMEX	RINF	Mon, Feb 26, 2024	32.39	32.50	32.38	32.48
2528	AMEX	RINF	Fri, Feb 23, 2024	32.49	32.49	32.36	32.36
2527	AMEX	RINF	Thu, Feb 22, 2024	32.71	32.71	32.44	32.48
2526	AMEX	RINF	Wed, Feb 21, 2024	32.49	32.69	32.43	32.59
2525	AMEX	RINF	Tue, Feb 20, 2024	32.37	32.40	32.33	32.38
2524	AMEX	RINF	Fri, Feb 16, 2024	32.49	32.51	32.41	32.41
2523	AMEX	RINF	Thu, Feb 15, 2024	32.23	32.40	32.23	32.27
2522	AMEX	RINF	Wed, Feb 14, 2024	32.61	32.61	32.34	32.44
2521	AMEX	RINF	Tue, Feb 13, 2024	32.36	32.38	32.24	32.32
2520	AMEX	RINF	Mon, Feb 12, 2024	32.10	32.10	32.02	32.02
2519	AMEX	RINF	Fri, Feb 9, 2024	32.34	32.34	32.09	32.09
2518	AMEX	RINF	Thu, Feb 8, 2024	32.06	32.25	32.06	32.20
2517	AMEX	RINF	Wed, Feb 7, 2024	32.08	32.11	32.00	32.00
2516	AMEX	RINF	Tue, Feb 6, 2024	32.34	32.34	32.07	32.07
2515	AMEX	RINF	Mon, Feb 5, 2024	32.24	32.32	32.22	32.22
2514	AMEX	RINF	Fri, Feb 2, 2024	31.90	31.95	31.85	31.87
2513	AMEX	RINF	Thu, Feb 1, 2024	32.17	32.18	31.76	31.86
2512	AMEX	RINF	Wed, Jan 31, 2024	32.05	32.18	32.02	32.13
2511	AMEX	RINF	Tue, Jan 30, 2024	32.28	32.38	32.12	32.12
2510	AMEX	RINF	Mon, Jan 29, 2024	32.50	32.50	32.43	32.43
2509	AMEX	RINF	Fri, Jan 26, 2024	32.59	32.59	32.43	32.50
2508	AMEX	RINF	Thu, Jan 25, 2024	32.54	32.54	32.42	32.47
2507	AMEX	RINF	Wed, Jan 24, 2024	32.48	32.71	32.48	32.65
2506	AMEX	RINF	Tue, Jan 23, 2024	32.54	32.63	32.44	32.63
2505	AMEX	RINF	Mon, Jan 22, 2024	32.54	32.67	32.54	32.64
2504	AMEX	RINF	Fri, Jan 19, 2024	32.75	32.91	32.75	32.90
2503	AMEX	RINF	Thu, Jan 18, 2024	32.66	32.75	32.56	32.75
2502	AMEX	RINF	Wed, Jan 17, 2024	32.60	32.60	32.47	32.54
2501	AMEX	RINF	Tue, Jan 16, 2024	32.35	32.58	32.35	32.56
2500	AMEX	RINF	Fri, Jan 12, 2024	32.17	32.31	32.17	32.31
2499	AMEX	RINF	Thu, Jan 11, 2024	32.04	32.23	32.02	32.07
2498	AMEX	RINF	Wed, Jan 10, 2024	31.87	31.92	31.87	31.92
2497	AMEX	RINF	Tue, Jan 9, 2024	31.88	31.88	31.76	31.76
2496	AMEX	RINF	Mon, Jan 8, 2024	31.94	31.95	31.90	31.91
2495	AMEX	RINF	Fri, Jan 5, 2024	31.85	31.92	31.76	31.92
2494	AMEX	RINF	Thu, Jan 4, 2024	31.86	31.88	31.84	31.86
2493	AMEX	RINF	Wed, Jan 3, 2024	31.74	31.80	31.61	31.71
2492	AMEX	RINF	Tue, Jan 2, 2024	31.56	31.75	31.56	31.71
2491	AMEX	RINF	Fri, Dec 29, 2023	31.51	31.53	31.42	31.45
2490	AMEX	RINF	Thu, Dec 28, 2023	31.48	31.56	31.46	31.46
2489	AMEX	RINF	Wed, Dec 27, 2023	31.52	31.52	31.39	31.43
2488	AMEX	RINF	Tue, Dec 26, 2023	31.77	31.77	31.66	31.68
2487	AMEX	RINF	Fri, Dec 22, 2023	31.77	31.77	31.65	31.72
2486	AMEX	RINF	Thu, Dec 21, 2023	31.75	31.95	31.71	31.81
2485	AMEX	RINF	Wed, Dec 20, 2023	31.96	31.97	31.80	31.81
2484	AMEX	RINF	Tue, Dec 19, 2023	32.42	32.45	32.31	31.77
2483	AMEX	RINF	Mon, Dec 18, 2023	32.57	32.65	32.35	32.45
2482	AMEX	RINF	Fri, Dec 15, 2023	32.37	32.56	32.37	32.54
2481	AMEX	RINF	Thu, Dec 14, 2023	33.17	33.17	32.68	32.72
2480	AMEX	RINF	Wed, Dec 13, 2023	32.41	32.67	32.39	32.61
2479	AMEX	RINF	Tue, Dec 12, 2023	32.85	32.85	32.74	32.74
2478	AMEX	RINF	Mon, Dec 11, 2023	32.92	33.01	32.87	33.01
2477	AMEX	RINF	Fri, Dec 8, 2023	32.83	33.16	32.83	33.15
2476	AMEX	RINF	Thu, Dec 7, 2023	32.73	32.79	32.67	32.68
2475	AMEX	RINF	Wed, Dec 6, 2023	32.69	32.71	32.59	32.69
2474	AMEX	RINF	Tue, Dec 5, 2023	33.04	33.04	32.82	32.92
2473	AMEX	RINF	Mon, Dec 4, 2023	33.15	33.17	33.02	33.04
2472	AMEX	RINF	Fri, Dec 1, 2023	33.42	33.50	33.15	33.23
2471	AMEX	RINF	Thu, Nov 30, 2023	33.25	33.46	33.25	33.44
2470	AMEX	RINF	Wed, Nov 29, 2023	33.36	33.36	33.17	33.19
2469	AMEX	RINF	Tue, Nov 28, 2023	33.47	33.56	33.33	33.45
2468	AMEX	RINF	Mon, Nov 27, 2023	33.64	33.73	33.40	33.54
2467	AMEX	RINF	Fri, Nov 24, 2023	33.93	33.93	33.86	33.88
2466	AMEX	RINF	Wed, Nov 22, 2023	33.63	33.95	33.63	33.95
2465	AMEX	RINF	Tue, Nov 21, 2023	33.95	33.95	33.52	33.72
2464	AMEX	RINF	Mon, Nov 20, 2023	33.79	34.05	33.79	34.01
2463	AMEX	RINF	Fri, Nov 17, 2023	33.95	33.97	33.88	33.89
2462	AMEX	RINF	Thu, Nov 16, 2023	34.20	34.20	33.79	33.89
2461	AMEX	RINF	Wed, Nov 15, 2023	34.04	34.27	34.04	34.27
2460	AMEX	RINF	Tue, Nov 14, 2023	34.26	34.27	34.10	34.10
2459	AMEX	RINF	Mon, Nov 13, 2023	34.67	34.68	34.48	34.50
2458	AMEX	RINF	Fri, Nov 10, 2023	34.56	34.91	34.54	34.74
2457	AMEX	RINF	Thu, Nov 9, 2023	34.78	34.91	34.75	34.82
2456	AMEX	RINF	Wed, Nov 8, 2023	34.89	34.89	34.62	34.74
2455	AMEX	RINF	Tue, Nov 7, 2023	35.05	35.06	34.90	35.03
2454	AMEX	RINF	Mon, Nov 6, 2023	35.02	35.08	34.92	35.05
2453	AMEX	RINF	Fri, Nov 3, 2023	34.66	34.99	34.63	34.99
2452	AMEX	RINF	Thu, Nov 2, 2023	34.96	35.08	34.89	34.89
2451	AMEX	RINF	Wed, Nov 1, 2023	35.03	35.16	34.91	35.16
2450	AMEX	RINF	Tue, Oct 31, 2023	35.04	35.08	35.01	35.07
2449	AMEX	RINF	Mon, Oct 30, 2023	35.17	35.17	35.07	35.11
2448	AMEX	RINF	Fri, Oct 27, 2023	35.02	35.14	34.95	35.12
2447	AMEX	RINF	Thu, Oct 26, 2023	35.15	35.16	34.94	35.02
2446	AMEX	RINF	Wed, Oct 25, 2023	34.82	35.23	34.82	35.16
2445	AMEX	RINF	Tue, Oct 24, 2023	34.71	34.78	34.71	34.75
2444	AMEX	RINF	Mon, Oct 23, 2023	35.13	35.18	34.72	34.89
2443	AMEX	RINF	Fri, Oct 20, 2023	35.26	35.28	35.19	35.28
2442	AMEX	RINF	Thu, Oct 19, 2023	34.96	35.37	34.93	35.37
2441	AMEX	RINF	Wed, Oct 18, 2023	34.85	34.85	34.77	34.81
2440	AMEX	RINF	Tue, Oct 17, 2023	34.44	34.66	34.40	34.66
2439	AMEX	RINF	Mon, Oct 16, 2023	34.13	34.28	34.12	34.28
2438	AMEX	RINF	Fri, Oct 13, 2023	34.05	34.05	34.01	34.02
2437	AMEX	RINF	Thu, Oct 12, 2023	33.95	34.00	33.95	34.00
2436	AMEX	RINF	Wed, Oct 11, 2023	34.05	34.05	33.72	33.72
2435	AMEX	RINF	Tue, Oct 10, 2023	34.08	34.10	34.01	34.09
2434	AMEX	RINF	Mon, Oct 9, 2023	34.02	34.07	33.90	33.90
2433	AMEX	RINF	Fri, Oct 6, 2023	34.03	34.11	34.01	34.10
2432	AMEX	RINF	Thu, Oct 5, 2023	34.16	34.17	33.98	34.01
2431	AMEX	RINF	Wed, Oct 4, 2023	34.32	34.34	34.23	34.33
2430	AMEX	RINF	Tue, Oct 3, 2023	33.99	34.27	33.99	34.27
2429	AMEX	RINF	Mon, Oct 2, 2023	34.01	34.01	33.93	33.97
2428	AMEX	RINF	Fri, Sep 29, 2023	34.00	34.00	33.87	33.93
2427	AMEX	RINF	Thu, Sep 28, 2023	33.85	34.13	33.85	34.12
2426	AMEX	RINF	Wed, Sep 27, 2023	33.68	33.78	33.58	33.76
2425	AMEX	RINF	Tue, Sep 26, 2023	33.61	33.70	33.60	33.70
2424	AMEX	RINF	Mon, Sep 25, 2023	33.76	33.82	33.74	33.74
2423	AMEX	RINF	Fri, Sep 22, 2023	33.71	33.71	33.65	33.70
2422	AMEX	RINF	Thu, Sep 21, 2023	33.52	33.66	33.52	33.64
2421	AMEX	RINF	Wed, Sep 20, 2023	33.42	33.43	33.30	33.31
2420	AMEX	RINF	Tue, Sep 19, 2023	33.85	33.85	33.80	33.47
2419	AMEX	RINF	Mon, Sep 18, 2023	33.79	33.84	33.73	33.81
2418	AMEX	RINF	Fri, Sep 15, 2023	33.74	33.79	33.74	33.75
2417	AMEX	RINF	Thu, Sep 14, 2023	33.65	33.77	33.65	33.71
2416	AMEX	RINF	Wed, Sep 13, 2023	33.70	33.70	33.63	33.65
2415	AMEX	RINF	Tue, Sep 12, 2023	33.68	33.73	33.65	33.65
2414	AMEX	RINF	Mon, Sep 11, 2023	33.70	33.79	33.70	33.75
2413	AMEX	RINF	Fri, Sep 8, 2023	33.56	33.65	33.54	33.64
2412	AMEX	RINF	Thu, Sep 7, 2023	33.44	33.52	33.42	33.52
2411	AMEX	RINF	Wed, Sep 6, 2023	33.38	33.43	33.37	33.38
2410	AMEX	RINF	Tue, Sep 5, 2023	33.31	33.32	33.27	33.32
2409	AMEX	RINF	Fri, Sep 1, 2023	33.07	33.09	33.05	33.09
2408	AMEX	RINF	Thu, Aug 31, 2023	33.06	33.11	32.99	33.07
2407	AMEX	RINF	Wed, Aug 30, 2023	33.30	33.30	33.17	33.17
2406	AMEX	RINF	Tue, Aug 29, 2023	33.39	33.44	33.33	33.33
2405	AMEX	RINF	Mon, Aug 28, 2023	33.54	33.60	33.49	33.49
2404	AMEX	RINF	Fri, Aug 25, 2023	33.65	33.65	33.55	33.56
2403	AMEX	RINF	Thu, Aug 24, 2023	33.71	33.76	33.56	33.60
2402	AMEX	RINF	Wed, Aug 23, 2023	33.77	33.80	33.72	33.73
2401	AMEX	RINF	Tue, Aug 22, 2023	33.78	33.83	33.70	33.79
2400	AMEX	RINF	Mon, Aug 21, 2023	33.45	33.71	33.45	33.71
2399	AMEX	RINF	Fri, Aug 18, 2023	33.47	33.47	33.36	33.36
2398	AMEX	RINF	Thu, Aug 17, 2023	33.58	33.58	33.46	33.46
2397	AMEX	RINF	Wed, Aug 16, 2023	33.39	33.49	33.39	33.48
2396	AMEX	RINF	Tue, Aug 15, 2023	33.45	33.46	33.31	33.31
2395	AMEX	RINF	Mon, Aug 14, 2023	33.48	33.48	33.36	33.36
2394	AMEX	RINF	Fri, Aug 11, 2023	33.38	33.46	33.33	33.46
2393	AMEX	RINF	Thu, Aug 10, 2023	33.18	33.20	33.05	33.20
2392	AMEX	RINF	Wed, Aug 9, 2023	33.24	33.26	33.12	33.19
2391	AMEX	RINF	Tue, Aug 8, 2023	33.53	33.54	33.33	33.35
2390	AMEX	RINF	Mon, Aug 7, 2023	33.60	33.74	33.60	33.74
2389	AMEX	RINF	Fri, Aug 4, 2023	33.48	33.51	33.48	33.51
2388	AMEX	RINF	Thu, Aug 3, 2023	33.44	33.44	33.38	33.38
2387	AMEX	RINF	Wed, Aug 2, 2023	33.30	33.30	33.30	33.30
2386	AMEX	RINF	Tue, Aug 1, 2023	33.10	33.21	33.08	33.12
2385	AMEX	RINF	Mon, Jul 31, 2023	33.22	33.22	32.99	33.06
2384	AMEX	RINF	Fri, Jul 28, 2023	33.07	33.25	33.06	33.19
2383	AMEX	RINF	Thu, Jul 27, 2023	33.18	33.24	33.13	33.15
2382	AMEX	RINF	Wed, Jul 26, 2023	33.08	33.11	33.07	33.07
2381	AMEX	RINF	Tue, Jul 25, 2023	33.58	33.62	33.20	33.25
2380	AMEX	RINF	Mon, Jul 24, 2023	33.12	33.36	33.12	33.36
2379	AMEX	RINF	Fri, Jul 21, 2023	33.19	33.20	33.17	33.20
2378	AMEX	RINF	Thu, Jul 20, 2023	32.84	33.20	32.84	33.20
2377	AMEX	RINF	Wed, Jul 19, 2023	32.66	32.66	32.60	32.65
2376	AMEX	RINF	Tue, Jul 18, 2023	32.80	32.80	32.73	32.77
2375	AMEX	RINF	Mon, Jul 17, 2023	32.86	32.91	32.86	32.90
2374	AMEX	RINF	Fri, Jul 14, 2023	32.87	32.87	32.80	32.81
2373	AMEX	RINF	Thu, Jul 13, 2023	33.08	33.08	32.90	32.93
2372	AMEX	RINF	Wed, Jul 12, 2023	32.88	33.05	32.88	33.05
2371	AMEX	RINF	Tue, Jul 11, 2023	32.84	32.84	32.66	32.66
2370	AMEX	RINF	Mon, Jul 10, 2023	32.89	32.89	32.80	32.86
2369	AMEX	RINF	Fri, Jul 7, 2023	32.90	32.94	32.89	32.89
2368	AMEX	RINF	Thu, Jul 6, 2023	32.85	32.86	32.81	32.83
2367	AMEX	RINF	Wed, Jul 5, 2023	32.62	32.76	32.62	32.63
2366	AMEX	RINF	Mon, Jul 3, 2023	32.63	32.78	32.63	32.78
2365	AMEX	RINF	Fri, Jun 30, 2023	32.50	32.58	32.49	32.56
2364	AMEX	RINF	Thu, Jun 29, 2023	32.47	32.50	32.44	32.47
2363	AMEX	RINF	Wed, Jun 28, 2023	32.47	32.47	32.24	32.26
2362	AMEX	RINF	Tue, Jun 27, 2023	32.39	32.39	32.31	32.31
2361	AMEX	RINF	Mon, Jun 26, 2023	32.48	32.53	32.31	32.33
2360	AMEX	RINF	Fri, Jun 23, 2023	32.52	32.55	32.49	32.49
2359	AMEX	RINF	Thu, Jun 22, 2023	32.50	32.62	32.50	32.52
2358	AMEX	RINF	Wed, Jun 21, 2023	32.50	32.50	32.43	32.43
2357	AMEX	RINF	Tue, Jun 20, 2023	32.75	32.87	32.75	32.47
2356	AMEX	RINF	Fri, Jun 16, 2023	32.73	32.80	32.73	32.77
2355	AMEX	RINF	Thu, Jun 15, 2023	32.75	32.76	32.62	32.70
2354	AMEX	RINF	Wed, Jun 14, 2023	32.78	32.83	32.64	32.74
2353	AMEX	RINF	Tue, Jun 13, 2023	32.75	32.82	32.75	32.80
2352	AMEX	RINF	Mon, Jun 12, 2023	32.75	32.80	32.73	32.73
2351	AMEX	RINF	Fri, Jun 9, 2023	32.95	32.95	32.80	32.83
2350	AMEX	RINF	Thu, Jun 8, 2023	32.90	32.90	32.81	32.81
2349	AMEX	RINF	Wed, Jun 7, 2023	32.77	32.82	32.77	32.78
2348	AMEX	RINF	Tue, Jun 6, 2023	32.61	32.65	32.61	32.61
2347	AMEX	RINF	Mon, Jun 5, 2023	32.79	32.69	32.61	32.45
2346	AMEX	RINF	Fri, Jun 2, 2023	32.54	32.58	32.32	32.45
2345	AMEX	RINF	Thu, Jun 1, 2023	32.43	32.61	32.40	32.57
2344	AMEX	RINF	Wed, May 31, 2023	33.01	33.01	32.56	32.56
2343	AMEX	RINF	Tue, May 30, 2023	33.22	33.22	32.86	32.92
2342	AMEX	RINF	Fri, May 26, 2023	33.44	33.44	33.24	33.24
2341	AMEX	RINF	Thu, May 25, 2023	33.11	33.23	33.11	33.23
2340	AMEX	RINF	Wed, May 24, 2023	33.19	33.19	33.06	33.09
2339	AMEX	RINF	Tue, May 23, 2023	33.00	33.12	32.98	33.12
2338	AMEX	RINF	Mon, May 22, 2023	32.94	32.94	32.93	32.93
2337	AMEX	RINF	Fri, May 19, 2023	32.85	32.90	32.82	32.90
2336	AMEX	RINF	Thu, May 18, 2023	32.59	32.74	32.59	32.73
2335	AMEX	RINF	Wed, May 17, 2023	32.60	32.70	32.60	32.64
2334	AMEX	RINF	Tue, May 16, 2023	32.57	32.65	32.48	32.49
2333	AMEX	RINF	Mon, May 15, 2023	32.57	32.62	32.41	32.43
2332	AMEX	RINF	Fri, May 12, 2023	32.06	32.37	32.06	32.35
2331	AMEX	RINF	Thu, May 11, 2023	31.97	32.10	31.87	32.08
2330	AMEX	RINF	Wed, May 10, 2023	32.15	32.26	31.97	32.14
2329	AMEX	RINF	Tue, May 9, 2023	32.24	32.26	32.24	32.26
2328	AMEX	RINF	Mon, May 8, 2023	32.25	32.38	32.21	32.30
2327	AMEX	RINF	Fri, May 5, 2023	32.15	32.16	32.10	32.14
2326	AMEX	RINF	Thu, May 4, 2023	32.00	32.01	31.81	31.94
2325	AMEX	RINF	Wed, May 3, 2023	31.81	31.94	31.74	31.90
2324	AMEX	RINF	Tue, May 2, 2023	32.13	32.16	31.92	31.93
2323	AMEX	RINF	Mon, May 1, 2023	32.06	32.30	32.06	32.30
2322	AMEX	RINF	Fri, Apr 28, 2023	32.13	32.13	31.75	31.75
2321	AMEX	RINF	Thu, Apr 27, 2023	32.53	32.53	32.49	32.49
2320	AMEX	RINF	Wed, Apr 26, 2023	32.20	32.37	32.20	32.37
2319	AMEX	RINF	Tue, Apr 25, 2023	32.30	32.30	32.13	32.22
2318	AMEX	RINF	Mon, Apr 24, 2023	32.39	32.53	32.39	32.46
2317	AMEX	RINF	Fri, Apr 21, 2023	32.47	32.47	32.38	32.40
2316	AMEX	RINF	Thu, Apr 20, 2023	32.39	32.42	32.36	32.36
2315	AMEX	RINF	Wed, Apr 19, 2023	32.49	32.56	32.40	32.42
2314	AMEX	RINF	Tue, Apr 18, 2023	32.49	32.49	32.38	32.41
2313	AMEX	RINF	Mon, Apr 17, 2023	32.75	32.75	32.54	32.56
2312	AMEX	RINF	Fri, Apr 14, 2023	32.58	32.71	32.57	32.58
2311	AMEX	RINF	Thu, Apr 13, 2023	32.53	32.74	32.50	32.64
2310	AMEX	RINF	Wed, Apr 12, 2023	32.16	32.58	32.11	32.48
2309	AMEX	RINF	Tue, Apr 11, 2023	32.17	32.33	32.17	32.32
2308	AMEX	RINF	Mon, Apr 10, 2023	31.96	32.22	31.96	32.15
2307	AMEX	RINF	Thu, Apr 6, 2023	31.80	31.88	31.80	31.87
2306	AMEX	RINF	Wed, Apr 5, 2023	31.83	31.85	31.67	31.67
2305	AMEX	RINF	Tue, Apr 4, 2023	32.13	32.15	31.79	31.85
2304	AMEX	RINF	Mon, Apr 3, 2023	32.38	32.39	31.96	32.00
2303	AMEX	RINF	Fri, Mar 31, 2023	32.34	32.41	32.10	32.16
2302	AMEX	RINF	Thu, Mar 30, 2023	32.55	32.55	32.35	32.35
2301	AMEX	RINF	Wed, Mar 29, 2023	32.43	32.45	32.31	32.42
2300	AMEX	RINF	Tue, Mar 28, 2023	32.08	32.40	32.08	32.20
2299	AMEX	RINF	Mon, Mar 27, 2023	31.91	31.99	31.53	31.82
2298	AMEX	RINF	Fri, Mar 24, 2023	31.69	31.90	31.69	31.69
2297	AMEX	RINF	Thu, Mar 23, 2023	32.36	32.36	31.90	31.92
2296	AMEX	RINF	Wed, Mar 22, 2023	32.13	32.33	32.05	32.13
2295	AMEX	RINF	Tue, Mar 21, 2023	31.95	32.14	31.95	31.85
2294	AMEX	RINF	Mon, Mar 20, 2023	31.28	31.52	31.28	31.52
2293	AMEX	RINF	Fri, Mar 17, 2023	31.59	31.62	31.04	31.04
2292	AMEX	RINF	Thu, Mar 16, 2023	32.00	32.00	31.72	31.76
2291	AMEX	RINF	Wed, Mar 15, 2023	31.83	32.48	31.76	32.24
2290	AMEX	RINF	Tue, Mar 14, 2023	32.65	32.84	32.42	32.45
2289	AMEX	RINF	Mon, Mar 13, 2023	32.08	32.51	32.05	32.40
2288	AMEX	RINF	Fri, Mar 10, 2023	32.37	32.65	32.26	32.65
2287	AMEX	RINF	Thu, Mar 9, 2023	32.87	32.88	32.60	32.60
2286	AMEX	RINF	Wed, Mar 8, 2023	32.98	32.98	32.73	32.76
2285	AMEX	RINF	Tue, Mar 7, 2023	33.42	33.42	33.06	33.13
2284	AMEX	RINF	Mon, Mar 6, 2023	33.60	33.67	33.51	33.53
2283	AMEX	RINF	Fri, Mar 3, 2023	33.47	33.78	33.47	33.74
2282	AMEX	RINF	Thu, Mar 2, 2023	33.70	33.78	33.66	33.76
2281	AMEX	RINF	Wed, Mar 1, 2023	33.33	33.43	33.30	33.41
2280	AMEX	RINF	Tue, Feb 28, 2023	33.17	33.31	33.17	33.26
2279	AMEX	RINF	Mon, Feb 27, 2023	33.11	33.13	33.05	33.08
2278	AMEX	RINF	Fri, Feb 24, 2023	33.14	33.14	32.99	33.03
2277	AMEX	RINF	Thu, Feb 23, 2023	33.12	33.14	32.95	32.98
2276	AMEX	RINF	Wed, Feb 22, 2023	33.21	33.21	32.70	32.74
2275	AMEX	RINF	Tue, Feb 21, 2023	32.93	33.15	32.93	33.07
2274	AMEX	RINF	Fri, Feb 17, 2023	32.88	32.88	32.67	32.70
2273	AMEX	RINF	Thu, Feb 16, 2023	32.70	32.88	32.70	32.74
2272	AMEX	RINF	Wed, Feb 15, 2023	32.28	32.48	32.25	32.48
2271	AMEX	RINF	Tue, Feb 14, 2023	32.22	32.25	32.02	32.05
2270	AMEX	RINF	Mon, Feb 13, 2023	32.28	32.28	32.14	32.17
2269	AMEX	RINF	Fri, Feb 10, 2023	32.22	32.36	32.18	32.27
2268	AMEX	RINF	Thu, Feb 9, 2023	32.00	32.26	31.95	32.16
2267	AMEX	RINF	Wed, Feb 8, 2023	31.97	32.30	31.97	32.18
2266	AMEX	RINF	Tue, Feb 7, 2023	31.56	31.92	31.56	31.85
2265	AMEX	RINF	Mon, Feb 6, 2023	31.23	31.42	31.23	31.38
2264	AMEX	RINF	Fri, Feb 3, 2023	31.31	31.34	31.00	31.01
2263	AMEX	RINF	Thu, Feb 2, 2023	31.42	31.46	31.08	31.19
2262	AMEX	RINF	Wed, Feb 1, 2023	31.58	31.74	31.41	31.54
2261	AMEX	RINF	Tue, Jan 31, 2023	31.94	31.97	31.34	31.37
2260	AMEX	RINF	Mon, Jan 30, 2023	32.57	32.57	32.14	32.16
2259	AMEX	RINF	Fri, Jan 27, 2023	32.68	32.73	32.53	32.55
2258	AMEX	RINF	Thu, Jan 26, 2023	32.59	32.75	32.54	32.65
2257	AMEX	RINF	Wed, Jan 25, 2023	32.15	32.47	32.13	32.47
2256	AMEX	RINF	Tue, Jan 24, 2023	32.15	32.30	32.01	32.24
2255	AMEX	RINF	Mon, Jan 23, 2023	32.11	32.18	32.07	32.12
2254	AMEX	RINF	Fri, Jan 20, 2023	31.81	31.97	31.80	31.86
2253	AMEX	RINF	Thu, Jan 19, 2023	31.07	31.71	30.82	31.71
2252	AMEX	RINF	Wed, Jan 18, 2023	31.29	31.36	31.06	31.07
2251	AMEX	RINF	Tue, Jan 17, 2023	31.52	31.62	31.44	31.49
2250	AMEX	RINF	Fri, Jan 13, 2023	32.06	32.06	31.53	31.59
2249	AMEX	RINF	Thu, Jan 12, 2023	32.41	32.52	32.09	32.11
2248	AMEX	RINF	Wed, Jan 11, 2023	32.55	32.55	32.29	32.39
2247	AMEX	RINF	Tue, Jan 10, 2023	32.61	32.75	32.61	32.61
2246	AMEX	RINF	Mon, Jan 9, 2023	32.36	32.63	32.36	32.40
2245	AMEX	RINF	Fri, Jan 6, 2023	32.40	32.45	32.02	32.18
2244	AMEX	RINF	Thu, Jan 5, 2023	32.27	32.37	32.23	32.26
2243	AMEX	RINF	Wed, Jan 4, 2023	32.34	32.38	32.15	32.19
2242	AMEX	RINF	Tue, Jan 3, 2023	32.76	32.86	32.54	32.55
2241	AMEX	RINF	Fri, Dec 30, 2022	32.73	32.98	32.63	32.96
2240	AMEX	RINF	Thu, Dec 29, 2022	32.90	32.90	32.60	32.69
2239	AMEX	RINF	Wed, Dec 28, 2022	32.65	32.85	32.65	32.81
2238	AMEX	RINF	Tue, Dec 27, 2022	32.61	32.71	32.54	32.59
2237	AMEX	RINF	Fri, Dec 23, 2022	32.05	32.09	31.95	32.05
2236	AMEX	RINF	Thu, Dec 22, 2022	32.38	32.43	31.77	31.79
2235	AMEX	RINF	Wed, Dec 21, 2022	32.78	32.85	32.73	32.53
2234	AMEX	RINF	Tue, Dec 20, 2022	32.36	32.50	32.29	32.44
2233	AMEX	RINF	Mon, Dec 19, 2022	31.61	31.71	31.59	31.62
2232	AMEX	RINF	Fri, Dec 16, 2022	31.71	31.77	31.23	31.24
2231	AMEX	RINF	Thu, Dec 15, 2022	31.62	31.69	31.19	31.62
2230	AMEX	RINF	Wed, Dec 14, 2022	32.29	32.31	31.63	31.67
2229	AMEX	RINF	Tue, Dec 13, 2022	32.43	32.94	32.43	32.61
2228	AMEX	RINF	Mon, Dec 12, 2022	32.98	33.41	32.98	33.25
2227	AMEX	RINF	Fri, Dec 9, 2022	33.01	33.23	32.99	33.22
2226	AMEX	RINF	Thu, Dec 8, 2022	33.36	33.43	33.11	33.37
2225	AMEX	RINF	Wed, Dec 7, 2022	33.09	33.11	32.75	32.98
2224	AMEX	RINF	Tue, Dec 6, 2022	34.01	34.01	33.48	33.63
2223	AMEX	RINF	Mon, Dec 5, 2022	34.29	34.42	32.60	34.42
2222	AMEX	RINF	Fri, Dec 2, 2022	33.76	34.68	33.70	34.65
2221	AMEX	RINF	Thu, Dec 1, 2022	33.81	34.11	33.64	33.78
2220	AMEX	RINF	Wed, Nov 30, 2022	33.26	34.04	33.23	34.04
2219	AMEX	RINF	Tue, Nov 29, 2022	33.03	33.04	32.88	32.98
2218	AMEX	RINF	Mon, Nov 28, 2022	33.52	33.53	33.10	33.11
2217	AMEX	RINF	Fri, Nov 25, 2022	33.68	33.69	33.60	33.65
2216	AMEX	RINF	Wed, Nov 23, 2022	33.29	33.60	33.19	33.60
2215	AMEX	RINF	Tue, Nov 22, 2022	33.94	33.96	33.50	33.50
2214	AMEX	RINF	Mon, Nov 21, 2022	33.25	33.90	33.17	33.88
2213	AMEX	RINF	Fri, Nov 18, 2022	33.59	33.65	33.14	33.23
2212	AMEX	RINF	Thu, Nov 17, 2022	33.78	33.80	33.35	33.67
2211	AMEX	RINF	Wed, Nov 16, 2022	34.29	34.40	33.86	33.89
2210	AMEX	RINF	Tue, Nov 15, 2022	34.56	34.74	34.56	34.65
2209	AMEX	RINF	Mon, Nov 14, 2022	34.67	34.77	34.49	34.61
2208	AMEX	RINF	Fri, Nov 11, 2022	34.93	34.93	34.44	34.60
2207	AMEX	RINF	Thu, Nov 10, 2022	34.56	35.00	34.55	35.00
2206	AMEX	RINF	Wed, Nov 9, 2022	35.60	35.60	35.01	35.09
2205	AMEX	RINF	Tue, Nov 8, 2022	35.99	35.99	35.43	35.50
2204	AMEX	RINF	Mon, Nov 7, 2022	35.41	35.92	35.41	35.88
2203	AMEX	RINF	Fri, Nov 4, 2022	34.65	35.19	34.64	35.14
2202	AMEX	RINF	Thu, Nov 3, 2022	35.04	35.04	34.43	34.43
2201	AMEX	RINF	Wed, Nov 2, 2022	35.07	35.25	34.99	35.06
2200	AMEX	RINF	Tue, Nov 1, 2022	35.31	35.43	35.04	35.09
2199	AMEX	RINF	Mon, Oct 31, 2022	35.26	35.44	35.26	35.36
2198	AMEX	RINF	Fri, Oct 28, 2022	34.83	35.03	34.79	34.93
2197	AMEX	RINF	Thu, Oct 27, 2022	34.36	34.36	34.11	34.25
2196	AMEX	RINF	Wed, Oct 26, 2022	34.58	34.67	34.11	34.13
2195	AMEX	RINF	Tue, Oct 25, 2022	35.28	35.28	34.86	34.98
2194	AMEX	RINF	Mon, Oct 24, 2022	35.46	36.14	35.45	36.12
2193	AMEX	RINF	Fri, Oct 21, 2022	35.45	35.55	35.06	35.16
2192	AMEX	RINF	Thu, Oct 20, 2022	34.36	35.01	34.36	34.90
2191	AMEX	RINF	Wed, Oct 19, 2022	33.74	34.21	33.66	34.21
2190	AMEX	RINF	Tue, Oct 18, 2022	34.02	34.11	33.64	33.77
2189	AMEX	RINF	Mon, Oct 17, 2022	33.92	34.30	33.92	34.30
2188	AMEX	RINF	Fri, Oct 14, 2022	32.97	33.85	32.97	33.79
2187	AMEX	RINF	Thu, Oct 13, 2022	32.93	32.99	32.74	32.97
2186	AMEX	RINF	Wed, Oct 12, 2022	33.03	33.11	32.54	32.65
2185	AMEX	RINF	Tue, Oct 11, 2022	32.15	32.56	32.15	32.56
2184	AMEX	RINF	Mon, Oct 10, 2022	31.99	32.29	31.99	32.18
2183	AMEX	RINF	Fri, Oct 7, 2022	31.49	31.82	31.49	31.80
2182	AMEX	RINF	Thu, Oct 6, 2022	31.54	31.55	31.37	31.41
2181	AMEX	RINF	Wed, Oct 5, 2022	31.88	31.88	31.49	31.50
2180	AMEX	RINF	Tue, Oct 4, 2022	32.05	32.05	31.61	31.63
2179	AMEX	RINF	Mon, Oct 3, 2022	31.27	31.98	31.21	31.79
2178	AMEX	RINF	Fri, Sep 30, 2022	31.22	31.27	30.94	31.25
2177	AMEX	RINF	Thu, Sep 29, 2022	32.00	32.00	31.32	31.34
2176	AMEX	RINF	Wed, Sep 28, 2022	32.23	32.30	32.17	32.26
2175	AMEX	RINF	Tue, Sep 27, 2022	32.28	32.40	32.28	32.36
2174	AMEX	RINF	Mon, Sep 26, 2022	32.53	32.61	32.25	32.25
2173	AMEX	RINF	Fri, Sep 23, 2022	32.44	32.74	32.43	32.53
2172	AMEX	RINF	Thu, Sep 22, 2022	32.72	32.87	32.43	32.54
2171	AMEX	RINF	Wed, Sep 21, 2022	32.72	32.92	32.54	32.54
2170	AMEX	RINF	Tue, Sep 20, 2022	32.56	32.89	32.56	32.85
2169	AMEX	RINF	Mon, Sep 19, 2022	32.64	32.74	32.26	32.43
2168	AMEX	RINF	Fri, Sep 16, 2022	33.13	33.13	32.70	32.74
2167	AMEX	RINF	Thu, Sep 15, 2022	33.18	33.29	33.06	33.15
2166	AMEX	RINF	Wed, Sep 14, 2022	33.36	33.36	32.97	33.18
2165	AMEX	RINF	Tue, Sep 13, 2022	33.02	33.25	33.02	33.25
2164	AMEX	RINF	Mon, Sep 12, 2022	33.21	33.21	32.85	33.01
2163	AMEX	RINF	Fri, Sep 9, 2022	33.21	33.40	33.21	33.33
2162	AMEX	RINF	Thu, Sep 8, 2022	33.47	33.54	33.29	33.29
2161	AMEX	RINF	Wed, Sep 7, 2022	33.61	33.67	33.50	33.50
2160	AMEX	RINF	Tue, Sep 6, 2022	33.71	34.02	33.63	33.72
2159	AMEX	RINF	Fri, Sep 2, 2022	33.25	33.49	33.10	33.49
2158	AMEX	RINF	Thu, Sep 1, 2022	33.10	33.13	33.00	33.02
2157	AMEX	RINF	Wed, Aug 31, 2022	33.37	33.43	32.88	33.08
2156	AMEX	RINF	Tue, Aug 30, 2022	33.37	33.48	33.23	33.34
2155	AMEX	RINF	Mon, Aug 29, 2022	33.43	33.45	33.33	33.43
2154	AMEX	RINF	Fri, Aug 26, 2022	33.62	33.62	33.32	33.45
2153	AMEX	RINF	Thu, Aug 25, 2022	33.80	33.83	33.35	33.39
2152	AMEX	RINF	Wed, Aug 24, 2022	33.46	33.66	33.43	33.59
2151	AMEX	RINF	Tue, Aug 23, 2022	33.61	33.61	33.20	33.38
2150	AMEX	RINF	Mon, Aug 22, 2022	33.47	33.57	33.31	33.31
2149	AMEX	RINF	Fri, Aug 19, 2022	33.13	33.27	33.12	33.26
2148	AMEX	RINF	Thu, Aug 18, 2022	32.00	32.69	31.89	32.55
2147	AMEX	RINF	Wed, Aug 17, 2022	32.04	32.08	31.89	31.98
2146	AMEX	RINF	Tue, Aug 16, 2022	31.74	31.96	31.72	31.91
2145	AMEX	RINF	Mon, Aug 15, 2022	31.60	31.67	31.52	31.64
2144	AMEX	RINF	Fri, Aug 12, 2022	31.85	32.09	31.82	32.00
2143	AMEX	RINF	Thu, Aug 11, 2022	31.64	31.96	31.60	31.88
2142	AMEX	RINF	Wed, Aug 10, 2022	31.62	31.66	31.46	31.48
2141	AMEX	RINF	Tue, Aug 9, 2022	31.88	31.88	31.62	31.63
2140	AMEX	RINF	Mon, Aug 8, 2022	31.94	31.94	31.85	31.90
2139	AMEX	RINF	Fri, Aug 5, 2022	31.70	31.93	31.66	31.84
2138	AMEX	RINF	Thu, Aug 4, 2022	31.61	31.61	31.43	31.59
2137	AMEX	RINF	Wed, Aug 3, 2022	31.63	31.85	31.63	31.68
2136	AMEX	RINF	Tue, Aug 2, 2022	31.23	31.44	31.21	31.38
2135	AMEX	RINF	Mon, Aug 1, 2022	32.11	32.11	31.75	31.75
2134	AMEX	RINF	Fri, Jul 29, 2022	32.19	32.32	32.17	32.30
2133	AMEX	RINF	Thu, Jul 28, 2022	31.94	31.99	31.75	31.99
2132	AMEX	RINF	Wed, Jul 27, 2022	31.06	31.68	31.06	31.68
2131	AMEX	RINF	Tue, Jul 26, 2022	31.03	31.19	30.97	31.03
2130	AMEX	RINF	Mon, Jul 25, 2022	31.05	31.29	31.02	31.05
2129	AMEX	RINF	Fri, Jul 22, 2022	30.83	31.11	30.78	30.96
2128	AMEX	RINF	Thu, Jul 21, 2022	31.04	31.13	30.64	31.05
2127	AMEX	RINF	Wed, Jul 20, 2022	31.53	31.72	31.35	31.41
2126	AMEX	RINF	Tue, Jul 19, 2022	31.54	31.81	31.54	31.80
2125	AMEX	RINF	Mon, Jul 18, 2022	31.70	31.70	31.49	31.50
2124	AMEX	RINF	Fri, Jul 15, 2022	31.41	31.58	31.29	31.53
2123	AMEX	RINF	Thu, Jul 14, 2022	31.23	31.40	31.20	31.30
2122	AMEX	RINF	Wed, Jul 13, 2022	31.38	31.40	31.11	31.11
2121	AMEX	RINF	Tue, Jul 12, 2022	30.83	31.07	30.59	31.00
2120	AMEX	RINF	Mon, Jul 11, 2022	31.48	31.59	31.13	31.16
2119	AMEX	RINF	Fri, Jul 8, 2022	31.76	31.76	31.56	31.64
2118	AMEX	RINF	Thu, Jul 7, 2022	31.50	31.68	31.31	31.31
2117	AMEX	RINF	Wed, Jul 6, 2022	30.85	31.12	30.83	31.03
2116	AMEX	RINF	Tue, Jul 5, 2022	31.24	31.33	30.96	31.11
2115	AMEX	RINF	Fri, Jul 1, 2022	31.50	31.55	31.14	31.15
2114	AMEX	RINF	Thu, Jun 30, 2022	31.76	31.88	30.88	30.88
2113	AMEX	RINF	Wed, Jun 29, 2022	32.56	32.56	31.55	31.73
2112	AMEX	RINF	Tue, Jun 28, 2022	32.97	33.01	32.65	32.65
2111	AMEX	RINF	Mon, Jun 27, 2022	33.49	33.62	33.17	33.17
2110	AMEX	RINF	Fri, Jun 24, 2022	33.08	33.21	32.96	33.20
2109	AMEX	RINF	Thu, Jun 23, 2022	33.19	33.19	32.73	32.81
2108	AMEX	RINF	Wed, Jun 22, 2022	33.32	33.32	33.10	33.27
2107	AMEX	RINF	Tue, Jun 21, 2022	33.57	33.71	33.43	33.52
2106	AMEX	RINF	Fri, Jun 17, 2022	33.36	33.36	32.93	33.25
2105	AMEX	RINF	Thu, Jun 16, 2022	33.65	33.66	33.35	33.45
2104	AMEX	RINF	Wed, Jun 15, 2022	33.24	34.00	33.19	33.94
2103	AMEX	RINF	Tue, Jun 14, 2022	33.33	33.38	33.08	33.25
2102	AMEX	RINF	Mon, Jun 13, 2022	33.93	33.98	33.69	33.86
2101	AMEX	RINF	Fri, Jun 10, 2022	34.18	34.30	34.02	34.06
2100	AMEX	RINF	Thu, Jun 9, 2022	34.26	34.26	34.10	34.14
2099	AMEX	RINF	Wed, Jun 8, 2022	34.18	34.28	34.11	34.20
2098	AMEX	RINF	Tue, Jun 7, 2022	34.32	34.32	33.95	34.04
2097	AMEX	RINF	Mon, Jun 6, 2022	34.53	34.55	34.32	34.46
2096	AMEX	RINF	Fri, Jun 3, 2022	33.59	34.55	33.57	34.55
2095	AMEX	RINF	Thu, Jun 2, 2022	33.12	33.45	33.09	33.45
2094	AMEX	RINF	Wed, Jun 1, 2022	32.75	33.06	32.74	32.93
2093	AMEX	RINF	Tue, May 31, 2022	32.57	33.06	32.57	32.83
2092	AMEX	RINF	Fri, May 27, 2022	32.25	32.43	32.16	32.40
2091	AMEX	RINF	Thu, May 26, 2022	31.93	32.23	31.88	32.18
2090	AMEX	RINF	Wed, May 25, 2022	32.13	32.23	31.83	31.85
2089	AMEX	RINF	Tue, May 24, 2022	32.29	32.40	32.13	32.34
2088	AMEX	RINF	Mon, May 23, 2022	32.25	32.63	32.23	32.47
2087	AMEX	RINF	Fri, May 20, 2022	32.68	32.79	31.89	32.17
2086	AMEX	RINF	Thu, May 19, 2022	33.41	33.41	32.62	32.69
2085	AMEX	RINF	Wed, May 18, 2022	33.94	34.07	33.58	33.82
2084	AMEX	RINF	Tue, May 17, 2022	33.90	33.92	33.63	33.69
2083	AMEX	RINF	Mon, May 16, 2022	33.87	33.87	33.44	33.45
2082	AMEX	RINF	Fri, May 13, 2022	32.93	33.74	32.93	33.69
2081	AMEX	RINF	Thu, May 12, 2022	33.46	33.46	32.53	32.86
2080	AMEX	RINF	Wed, May 11, 2022	32.99	33.67	32.99	33.63
2079	AMEX	RINF	Tue, May 10, 2022	32.88	32.94	32.67	32.82
2078	AMEX	RINF	Mon, May 9, 2022	34.10	34.10	33.43	33.50
2077	AMEX	RINF	Fri, May 6, 2022	33.83	34.38	33.75	34.23
2076	AMEX	RINF	Thu, May 5, 2022	33.97	34.35	33.89	33.96
2075	AMEX	RINF	Wed, May 4, 2022	33.16	33.66	33.16	33.55
2074	AMEX	RINF	Tue, May 3, 2022	32.91	33.32	32.91	33.12
2073	AMEX	RINF	Mon, May 2, 2022	33.75	33.86	32.82	32.84
2072	AMEX	RINF	Fri, Apr 29, 2022	34.22	34.37	33.27	33.72
2071	AMEX	RINF	Thu, Apr 28, 2022	33.70	34.00	33.51	33.91
2070	AMEX	RINF	Wed, Apr 27, 2022	33.01	33.34	32.91	33.34
2069	AMEX	RINF	Tue, Apr 26, 2022	33.08	33.08	32.73	32.91
2068	AMEX	RINF	Mon, Apr 25, 2022	33.60	33.60	33.18	33.35
2067	AMEX	RINF	Fri, Apr 22, 2022	34.53	34.53	33.93	33.93
2066	AMEX	RINF	Thu, Apr 21, 2022	34.03	34.55	33.93	34.43
2065	AMEX	RINF	Wed, Apr 20, 2022	33.49	33.49	33.34	33.37
2064	AMEX	RINF	Tue, Apr 19, 2022	34.14	34.14	33.74	33.94
2063	AMEX	RINF	Mon, Apr 18, 2022	33.48	33.77	33.48	33.71
2062	AMEX	RINF	Thu, Apr 14, 2022	32.96	33.81	32.88	33.76
2061	AMEX	RINF	Wed, Apr 13, 2022	32.80	32.80	32.32	32.46
2060	AMEX	RINF	Tue, Apr 12, 2022	33.08	33.12	32.94	32.99
2059	AMEX	RINF	Mon, Apr 11, 2022	32.96	33.49	32.96	33.49
2058	AMEX	RINF	Fri, Apr 8, 2022	32.62	32.95	32.56	32.95
2057	AMEX	RINF	Thu, Apr 7, 2022	32.48	32.66	32.46	32.46
2056	AMEX	RINF	Wed, Apr 6, 2022	32.92	32.92	32.32	32.36
2055	AMEX	RINF	Tue, Apr 5, 2022	32.54	32.62	32.51	32.62
2054	AMEX	RINF	Mon, Apr 4, 2022	31.99	32.30	31.99	32.13
2053	AMEX	RINF	Fri, Apr 1, 2022	32.04	32.25	31.96	32.03
2052	AMEX	RINF	Thu, Mar 31, 2022	32.15	32.52	31.98	32.05
2051	AMEX	RINF	Wed, Mar 30, 2022	32.32	32.32	31.90	32.14
2050	AMEX	RINF	Tue, Mar 29, 2022	31.96	32.36	31.84	31.99
2049	AMEX	RINF	Mon, Mar 28, 2022	32.61	32.67	32.35	32.39
2048	AMEX	RINF	Fri, Mar 25, 2022	32.37	32.90	32.37	32.69
2047	AMEX	RINF	Thu, Mar 24, 2022	33.21	33.22	32.50	32.50
2046	AMEX	RINF	Wed, Mar 23, 2022	32.74	32.88	32.64	32.70
2045	AMEX	RINF	Tue, Mar 22, 2022	33.01	33.16	32.85	32.77
2044	AMEX	RINF	Mon, Mar 21, 2022	32.70	33.09	32.69	33.09
2043	AMEX	RINF	Fri, Mar 18, 2022	32.57	32.74	32.36	32.39
2042	AMEX	RINF	Thu, Mar 17, 2022	31.72	32.86	31.60	32.77
2041	AMEX	RINF	Wed, Mar 16, 2022	32.25	32.30	31.84	31.93
2040	AMEX	RINF	Tue, Mar 15, 2022	32.93	32.93	32.35	32.35
2039	AMEX	RINF	Mon, Mar 14, 2022	33.50	33.50	33.10	33.40
2038	AMEX	RINF	Fri, Mar 11, 2022	32.90	33.14	32.75	33.06
2037	AMEX	RINF	Thu, Mar 10, 2022	32.62	32.72	32.35	32.69
2036	AMEX	RINF	Wed, Mar 9, 2022	32.72	32.72	32.13	32.49
2035	AMEX	RINF	Tue, Mar 8, 2022	32.42	32.97	32.03	32.96
2034	AMEX	RINF	Mon, Mar 7, 2022	31.55	31.83	31.20	31.83
2033	AMEX	RINF	Fri, Mar 4, 2022	30.90	31.19	30.83	30.85
2032	AMEX	RINF	Thu, Mar 3, 2022	31.73	31.73	31.21	31.22
2031	AMEX	RINF	Wed, Mar 2, 2022	31.04	32.01	31.04	31.87
2030	AMEX	RINF	Tue, Mar 1, 2022	30.58	30.63	30.20	30.63
2029	AMEX	RINF	Mon, Feb 28, 2022	29.86	30.58	29.84	30.58
2028	AMEX	RINF	Fri, Feb 25, 2022	29.96	29.96	29.94	29.95
2027	AMEX	RINF	Thu, Feb 24, 2022	29.78	29.88	29.69	29.74
2026	AMEX	RINF	Wed, Feb 23, 2022	29.59	29.59	29.59	29.59
2025	AMEX	RINF	Tue, Feb 22, 2022	29.11	29.33	29.11	29.21
2024	AMEX	RINF	Fri, Feb 18, 2022	28.84	29.23	28.84	28.88
2023	AMEX	RINF	Thu, Feb 17, 2022	29.21	29.21	28.87	28.90
2022	AMEX	RINF	Wed, Feb 16, 2022	29.49	29.70	29.47	29.48
2021	AMEX	RINF	Tue, Feb 15, 2022	29.66	29.71	29.61	29.71
2020	AMEX	RINF	Mon, Feb 14, 2022	29.48	29.69	29.48	29.68
2019	AMEX	RINF	Fri, Feb 11, 2022	29.76	29.77	29.28	29.30
2018	AMEX	RINF	Thu, Feb 10, 2022	29.73	29.90	29.73	29.77
2017	AMEX	RINF	Wed, Feb 9, 2022	29.69	29.69	29.52	29.62
2016	AMEX	RINF	Tue, Feb 8, 2022	29.58	29.73	29.56	29.73
2015	AMEX	RINF	Mon, Feb 7, 2022	29.21	29.37	29.15	29.37
2014	AMEX	RINF	Fri, Feb 4, 2022	29.40	29.55	29.32	29.51
2013	AMEX	RINF	Thu, Feb 3, 2022	29.54	29.54	29.23	29.23
2012	AMEX	RINF	Wed, Feb 2, 2022	29.53	29.53	29.37	29.50
2011	AMEX	RINF	Tue, Feb 1, 2022	30.00	30.00	29.65	29.65
2010	AMEX	RINF	Mon, Jan 31, 2022	29.89	30.02	29.84	30.02
2009	AMEX	RINF	Fri, Jan 28, 2022	29.94	29.94	29.79	29.85
2008	AMEX	RINF	Thu, Jan 27, 2022	29.80	29.80	29.58	29.67
2007	AMEX	RINF	Wed, Jan 26, 2022	29.60	29.80	29.54	29.62
2006	AMEX	RINF	Tue, Jan 25, 2022	29.83	29.83	29.67	29.67
2005	AMEX	RINF	Mon, Jan 24, 2022	29.39	29.91	29.39	29.91
2004	AMEX	RINF	Fri, Jan 21, 2022	29.21	29.59	29.13	29.59
2003	AMEX	RINF	Thu, Jan 20, 2022	29.55	29.70	29.39	29.39
2002	AMEX	RINF	Wed, Jan 19, 2022	29.99	29.99	29.52	29.52
2001	AMEX	RINF	Tue, Jan 18, 2022	29.79	29.95	29.78	29.95
2000	AMEX	RINF	Fri, Jan 14, 2022	29.71	29.85	29.69	29.74
1999	AMEX	RINF	Thu, Jan 13, 2022	29.78	29.88	29.62	29.67
1998	AMEX	RINF	Wed, Jan 12, 2022	30.23	30.26	29.87	29.87
1997	AMEX	RINF	Tue, Jan 11, 2022	30.09	30.41	30.08	30.37
1996	AMEX	RINF	Mon, Jan 10, 2022	30.04	30.05	29.86	30.02
1995	AMEX	RINF	Fri, Jan 7, 2022	29.86	30.07	29.86	30.07
1994	AMEX	RINF	Thu, Jan 6, 2022	29.98	29.98	29.62	29.80
1993	AMEX	RINF	Wed, Jan 5, 2022	30.56	30.56	30.16	30.16
1992	AMEX	RINF	Tue, Jan 4, 2022	31.15	31.16	30.68	30.68
1991	AMEX	RINF	Mon, Jan 3, 2022	30.86	31.04	30.84	31.04
1990	AMEX	RINF	Fri, Dec 31, 2021	30.98	30.98	30.59	30.66
1989	AMEX	RINF	Thu, Dec 30, 2021	30.91	31.05	30.80	31.05
1988	AMEX	RINF	Wed, Dec 29, 2021	30.51	30.73	30.43	30.73
1987	AMEX	RINF	Tue, Dec 28, 2021	30.56	30.60	30.50	30.51
1986	AMEX	RINF	Mon, Dec 27, 2021	30.18	30.48	30.18	30.48
1985	AMEX	RINF	Thu, Dec 23, 2021	30.13	30.20	30.12	30.18
1984	AMEX	RINF	Wed, Dec 22, 2021	30.17	30.40	30.17	30.17
1983	AMEX	RINF	Tue, Dec 21, 2021	29.87	30.26	29.87	30.26
1982	AMEX	RINF	Mon, Dec 20, 2021	29.44	29.73	29.39	29.73
1981	AMEX	RINF	Fri, Dec 17, 2021	29.64	29.64	29.49	29.49
1980	AMEX	RINF	Thu, Dec 16, 2021	29.88	29.88	29.59	29.70
1979	AMEX	RINF	Wed, Dec 15, 2021	29.67	29.78	29.35	29.78
1978	AMEX	RINF	Tue, Dec 14, 2021	29.59	29.63	29.35	29.49
1977	AMEX	RINF	Mon, Dec 13, 2021	29.91	29.91	29.62	29.62
1976	AMEX	RINF	Fri, Dec 10, 2021	29.94	30.10	29.94	30.03
1975	AMEX	RINF	Thu, Dec 9, 2021	30.46	30.48	30.10	30.11
1974	AMEX	RINF	Wed, Dec 8, 2021	30.31	30.54	30.31	30.51
1973	AMEX	RINF	Tue, Dec 7, 2021	30.14	30.24	30.06	30.22
1972	AMEX	RINF	Mon, Dec 6, 2021	30.12	30.16	30.00	30.00
1971	AMEX	RINF	Fri, Dec 3, 2021	30.45	30.45	29.98	29.98
1970	AMEX	RINF	Thu, Dec 2, 2021	29.91	30.47	29.91	30.44
1969	AMEX	RINF	Wed, Dec 1, 2021	30.06	30.06	29.88	29.95
1968	AMEX	RINF	Tue, Nov 30, 2021	30.09	30.26	29.97	30.26
1967	AMEX	RINF	Mon, Nov 29, 2021	30.48	30.52	30.22	30.22
1966	AMEX	RINF	Fri, Nov 26, 2021	30.07	30.26	30.07	30.26
1965	AMEX	RINF	Wed, Nov 24, 2021	30.78	30.78	30.50	30.60
1964	AMEX	RINF	Tue, Nov 23, 2021	30.78	30.83	30.51	30.80
1963	AMEX	RINF	Mon, Nov 22, 2021	31.08	31.08	30.79	30.90
1962	AMEX	RINF	Fri, Nov 19, 2021	31.23	31.36	31.14	31.17
1961	AMEX	RINF	Thu, Nov 18, 2021	31.28	31.48	31.24	31.35
1960	AMEX	RINF	Wed, Nov 17, 2021	31.26	31.27	31.02	31.16
1959	AMEX	RINF	Tue, Nov 16, 2021	31.52	31.53	31.19	31.20
1958	AMEX	RINF	Mon, Nov 15, 2021	31.52	31.75	31.49	31.65
1957	AMEX	RINF	Fri, Nov 12, 2021	31.26	31.69	31.25	31.41
1956	AMEX	RINF	Thu, Nov 11, 2021	31.28	31.38	31.28	31.35
1955	AMEX	RINF	Wed, Nov 10, 2021	31.05	31.28	31.05	31.27
1954	AMEX	RINF	Tue, Nov 9, 2021	30.76	30.89	30.60	30.89
1953	AMEX	RINF	Mon, Nov 8, 2021	30.42	30.78	30.42	30.78
1952	AMEX	RINF	Fri, Nov 5, 2021	30.30	30.30	30.14	30.15
1951	AMEX	RINF	Thu, Nov 4, 2021	30.37	30.46	30.25	30.40
1950	AMEX	RINF	Wed, Nov 3, 2021	29.86	30.17	29.82	30.06
1949	AMEX	RINF	Tue, Nov 2, 2021	29.56	29.87	29.55	29.87
1948	AMEX	RINF	Mon, Nov 1, 2021	30.15	30.15	29.41	29.55
1947	AMEX	RINF	Fri, Oct 29, 2021	29.71	29.89	29.25	29.57
1946	AMEX	RINF	Thu, Oct 28, 2021	30.57	30.57	30.07	30.07
1945	AMEX	RINF	Wed, Oct 27, 2021	30.82	30.95	30.81	30.83
1944	AMEX	RINF	Tue, Oct 26, 2021	30.87	30.98	30.84	30.95
1943	AMEX	RINF	Mon, Oct 25, 2021	30.81	30.97	30.74	30.87
1942	AMEX	RINF	Fri, Oct 22, 2021	30.92	30.92	30.67	30.73
1941	AMEX	RINF	Thu, Oct 21, 2021	30.86	31.10	30.78	30.98
1940	AMEX	RINF	Wed, Oct 20, 2021	30.36	30.72	30.36	30.72
1939	AMEX	RINF	Tue, Oct 19, 2021	30.38	30.44	30.35	30.44
1938	AMEX	RINF	Mon, Oct 18, 2021	30.55	30.55	30.34	30.34
1937	AMEX	RINF	Fri, Oct 15, 2021	30.67	30.67	30.45	30.53
1936	AMEX	RINF	Thu, Oct 14, 2021	30.38	30.44	30.32	30.41
1935	AMEX	RINF	Wed, Oct 13, 2021	30.10	30.39	30.10	30.35
1934	AMEX	RINF	Tue, Oct 12, 2021	30.47	30.47	30.17	30.17
1933	AMEX	RINF	Mon, Oct 11, 2021	30.50	30.52	30.45	30.46
1932	AMEX	RINF	Fri, Oct 8, 2021	30.17	30.41	30.17	30.40
1931	AMEX	RINF	Thu, Oct 7, 2021	30.00	30.15	29.96	30.12
1930	AMEX	RINF	Wed, Oct 6, 2021	30.04	30.04	29.92	29.92
1929	AMEX	RINF	Tue, Oct 5, 2021	29.94	30.10	29.91	30.08
1928	AMEX	RINF	Mon, Oct 4, 2021	29.70	29.80	29.67	29.71
1927	AMEX	RINF	Fri, Oct 1, 2021	29.71	29.72	29.59	29.67
1926	AMEX	RINF	Thu, Sep 30, 2021	29.51	29.57	29.35	29.57
1925	AMEX	RINF	Wed, Sep 29, 2021	29.63	29.63	29.50	29.51
1924	AMEX	RINF	Tue, Sep 28, 2021	29.66	29.76	29.58	29.70
1923	AMEX	RINF	Mon, Sep 27, 2021	29.33	29.43	29.33	29.39
1922	AMEX	RINF	Fri, Sep 24, 2021	29.07	29.23	29.07	29.23
1921	AMEX	RINF	Thu, Sep 23, 2021	28.90	29.17	28.85	29.09
1920	AMEX	RINF	Wed, Sep 22, 2021	28.90	28.90	28.73	28.73
1919	AMEX	RINF	Tue, Sep 21, 2021	29.36	29.39	29.27	28.82
1918	AMEX	RINF	Mon, Sep 20, 2021	29.48	29.48	29.23	29.28
1917	AMEX	RINF	Fri, Sep 17, 2021	29.70	29.70	29.61	29.62
1916	AMEX	RINF	Thu, Sep 16, 2021	29.62	29.63	29.56	29.63
1915	AMEX	RINF	Wed, Sep 15, 2021	29.60	29.62	29.53	29.53
1914	AMEX	RINF	Tue, Sep 14, 2021	29.63	29.63	29.48	29.48
1913	AMEX	RINF	Mon, Sep 13, 2021	30.02	30.02	29.77	29.79
1912	AMEX	RINF	Fri, Sep 10, 2021	29.97	30.10	29.97	30.03
1911	AMEX	RINF	Thu, Sep 9, 2021	29.88	29.93	29.76	29.93
1910	AMEX	RINF	Wed, Sep 8, 2021	29.70	29.79	29.70	29.79
1909	AMEX	RINF	Tue, Sep 7, 2021	29.65	29.66	29.60	29.66
1908	AMEX	RINF	Fri, Sep 3, 2021	29.65	29.65	29.52	29.57
1907	AMEX	RINF	Thu, Sep 2, 2021	29.51	29.51	29.42	29.47
1906	AMEX	RINF	Wed, Sep 1, 2021	29.45	29.60	29.44	29.60
1905	AMEX	RINF	Tue, Aug 31, 2021	29.63	29.63	29.54	29.54
1904	AMEX	RINF	Mon, Aug 30, 2021	30.04	30.12	29.70	29.71
1903	AMEX	RINF	Fri, Aug 27, 2021	29.54	29.95	29.54	29.91
1902	AMEX	RINF	Thu, Aug 26, 2021	29.53	29.53	29.43	29.43
1901	AMEX	RINF	Wed, Aug 25, 2021	29.34	29.54	29.34	29.54
1900	AMEX	RINF	Tue, Aug 24, 2021	29.16	29.30	29.16	29.23
1899	AMEX	RINF	Mon, Aug 23, 2021	29.08	29.16	29.06	29.06
1898	AMEX	RINF	Fri, Aug 20, 2021	29.11	29.15	29.00	29.00
1897	AMEX	RINF	Thu, Aug 19, 2021	29.10	29.27	29.08	29.25
1896	AMEX	RINF	Wed, Aug 18, 2021	29.18	29.29	29.17	29.29
1895	AMEX	RINF	Tue, Aug 17, 2021	29.44	29.44	29.12	29.16
1894	AMEX	RINF	Mon, Aug 16, 2021	29.35	29.42	29.32	29.42
1893	AMEX	RINF	Fri, Aug 13, 2021	29.87	29.87	29.63	29.64
1892	AMEX	RINF	Thu, Aug 12, 2021	29.88	29.94	29.88	29.92
1891	AMEX	RINF	Wed, Aug 11, 2021	29.89	29.99	29.86	29.98
1890	AMEX	RINF	Tue, Aug 10, 2021	29.61	29.93	29.61	29.92
1889	AMEX	RINF	Mon, Aug 9, 2021	29.51	29.67	29.51	29.67
1888	AMEX	RINF	Fri, Aug 6, 2021	29.39	29.65	29.39	29.65
1887	AMEX	RINF	Thu, Aug 5, 2021	29.24	29.27	29.13	29.27
1886	AMEX	RINF	Wed, Aug 4, 2021	29.29	29.30	29.27	29.30
1885	AMEX	RINF	Tue, Aug 3, 2021	29.19	29.45	29.19	29.38
1884	AMEX	RINF	Mon, Aug 2, 2021	29.54	29.57	29.32	29.32
1883	AMEX	RINF	Fri, Jul 30, 2021	29.69	29.71	29.54	29.71
1882	AMEX	RINF	Thu, Jul 29, 2021	30.00	30.06	29.89	29.89
1881	AMEX	RINF	Wed, Jul 28, 2021	29.74	29.91	29.55	29.91
1880	AMEX	RINF	Tue, Jul 27, 2021	29.91	29.91	29.60	29.68
1879	AMEX	RINF	Mon, Jul 26, 2021	29.66	30.12	29.64	30.07
1878	AMEX	RINF	Fri, Jul 23, 2021	29.37	29.69	29.37	29.69
1877	AMEX	RINF	Thu, Jul 22, 2021	29.15	29.15	28.86	29.00
1876	AMEX	RINF	Wed, Jul 21, 2021	29.07	29.25	29.03	29.07
1875	AMEX	RINF	Tue, Jul 20, 2021	28.59	28.91	28.57	28.90
1874	AMEX	RINF	Mon, Jul 19, 2021	29.10	29.17	28.70	28.79
1873	AMEX	RINF	Fri, Jul 16, 2021	29.64	29.70	29.43	29.43
1872	AMEX	RINF	Thu, Jul 15, 2021	29.45	29.54	29.24	29.39
1871	AMEX	RINF	Wed, Jul 14, 2021	29.87	29.87	29.56	29.60
1870	AMEX	RINF	Tue, Jul 13, 2021	29.75	29.86	29.70	29.84
1869	AMEX	RINF	Mon, Jul 12, 2021	29.28	29.77	29.28	29.68
1868	AMEX	RINF	Fri, Jul 9, 2021	29.28	29.48	29.13	29.48
1867	AMEX	RINF	Thu, Jul 8, 2021	29.08	29.08	28.81	28.81
1866	AMEX	RINF	Wed, Jul 7, 2021	29.79	29.79	29.25	29.36
1865	AMEX	RINF	Tue, Jul 6, 2021	29.87	29.87	29.61	29.61
1864	AMEX	RINF	Fri, Jul 2, 2021	29.99	29.99	29.73	29.87
1863	AMEX	RINF	Thu, Jul 1, 2021	29.85	30.02	29.77	29.77
1862	AMEX	RINF	Wed, Jun 30, 2021	29.68	29.94	29.68	29.85
1861	AMEX	RINF	Tue, Jun 29, 2021	29.96	29.96	29.78	29.78
1860	AMEX	RINF	Mon, Jun 28, 2021	30.20	30.20	30.05	30.08
1859	AMEX	RINF	Fri, Jun 25, 2021	29.93	30.06	29.88	30.06
1858	AMEX	RINF	Thu, Jun 24, 2021	29.91	29.94	29.70	29.75
1857	AMEX	RINF	Wed, Jun 23, 2021	29.95	30.01	29.88	30.00
1856	AMEX	RINF	Tue, Jun 22, 2021	29.86	29.86	29.67	29.79
1855	AMEX	RINF	Mon, Jun 21, 2021	29.43	29.78	29.43	29.59
1854	AMEX	RINF	Fri, Jun 18, 2021	29.58	29.58	29.37	29.37
1853	AMEX	RINF	Thu, Jun 17, 2021	30.00	30.05	29.17	29.83
1852	AMEX	RINF	Wed, Jun 16, 2021	30.65	30.87	30.02	30.02
1851	AMEX	RINF	Tue, Jun 15, 2021	30.45	30.70	30.45	30.64
1850	AMEX	RINF	Mon, Jun 14, 2021	30.33	30.40	30.11	30.33
1849	AMEX	RINF	Fri, Jun 11, 2021	30.19	30.33	30.09	30.13
1848	AMEX	RINF	Thu, Jun 10, 2021	30.02	30.21	30.00	30.11
1847	AMEX	RINF	Wed, Jun 9, 2021	30.01	30.14	29.76	30.02
1846	AMEX	RINF	Tue, Jun 8, 2021	30.03	30.16	30.01	30.11
1845	AMEX	RINF	Mon, Jun 7, 2021	30.17	30.39	30.16	30.26
1844	AMEX	RINF	Fri, Jun 4, 2021	30.43	30.43	30.11	30.15
1843	AMEX	RINF	Thu, Jun 3, 2021	30.35	30.45	30.30	30.30
1842	AMEX	RINF	Wed, Jun 2, 2021	30.60	30.61	30.39	30.48
1841	AMEX	RINF	Tue, Jun 1, 2021	30.46	30.62	30.38	30.57
1840	AMEX	RINF	Fri, May 28, 2021	30.32	30.43	30.09	30.30
1839	AMEX	RINF	Thu, May 27, 2021	29.86	30.14	29.86	30.09
1838	AMEX	RINF	Wed, May 26, 2021	30.17	30.17	30.00	30.05
1837	AMEX	RINF	Tue, May 25, 2021	30.37	30.40	30.09	30.17
1836	AMEX	RINF	Mon, May 24, 2021	29.86	30.19	29.86	30.18
1835	AMEX	RINF	Fri, May 21, 2021	30.01	30.09	29.86	30.06
1834	AMEX	RINF	Thu, May 20, 2021	30.16	30.26	29.87	30.05
1833	AMEX	RINF	Wed, May 19, 2021	30.26	30.55	30.25	30.30
1832	AMEX	RINF	Tue, May 18, 2021	30.73	30.83	30.63	30.63
1831	AMEX	RINF	Mon, May 17, 2021	30.70	30.81	30.68	30.81
1830	AMEX	RINF	Fri, May 14, 2021	30.68	30.87	30.56	30.66
1829	AMEX	RINF	Thu, May 13, 2021	30.50	31.00	30.42	30.64
1828	AMEX	RINF	Wed, May 12, 2021	30.55	30.66	30.42	30.55
1827	AMEX	RINF	Tue, May 11, 2021	30.26	30.36	30.15	30.27
1826	AMEX	RINF	Mon, May 10, 2021	30.16	30.70	30.06	30.40
1825	AMEX	RINF	Fri, May 7, 2021	29.70	30.00	29.62	29.89
1824	AMEX	RINF	Thu, May 6, 2021	29.89	30.00	29.59	29.67
1823	AMEX	RINF	Wed, May 5, 2021	29.62	29.84	29.50	29.75
1822	AMEX	RINF	Tue, May 4, 2021	29.76	29.76	29.51	29.55
1821	AMEX	RINF	Mon, May 3, 2021	29.74	29.80	29.69	29.74
1820	AMEX	RINF	Fri, Apr 30, 2021	29.74	29.85	29.53	29.71
1819	AMEX	RINF	Thu, Apr 29, 2021	30.17	30.18	29.80	29.95
1818	AMEX	RINF	Wed, Apr 28, 2021	29.88	29.99	29.86	29.94
1817	AMEX	RINF	Tue, Apr 27, 2021	29.51	29.83	29.45	29.83
1816	AMEX	RINF	Mon, Apr 26, 2021	29.25	29.42	29.25	29.35
1815	AMEX	RINF	Fri, Apr 23, 2021	29.33	29.41	29.30	29.40
1814	AMEX	RINF	Thu, Apr 22, 2021	29.34	29.35	29.23	29.28
1813	AMEX	RINF	Wed, Apr 21, 2021	29.16	29.30	29.09	29.19
1812	AMEX	RINF	Tue, Apr 20, 2021	29.14	29.14	29.00	29.00
1811	AMEX	RINF	Mon, Apr 19, 2021	29.35	29.35	29.09	29.30
1810	AMEX	RINF	Fri, Apr 16, 2021	29.11	29.29	29.10	29.25
1809	AMEX	RINF	Thu, Apr 15, 2021	28.87	29.11	28.86	29.00
1808	AMEX	RINF	Wed, Apr 14, 2021	28.87	28.98	28.83	28.91
1807	AMEX	RINF	Tue, Apr 13, 2021	29.05	29.05	28.90	28.99
1806	AMEX	RINF	Mon, Apr 12, 2021	28.87	28.87	28.75	28.87
1805	AMEX	RINF	Fri, Apr 9, 2021	29.00	29.00	28.75	28.80
1804	AMEX	RINF	Thu, Apr 8, 2021	29.11	29.11	28.96	29.03
1803	AMEX	RINF	Wed, Apr 7, 2021	29.01	29.16	29.00	29.16
1802	AMEX	RINF	Tue, Apr 6, 2021	29.30	29.30	29.04	29.04
1801	AMEX	RINF	Mon, Apr 5, 2021	29.36	29.52	29.36	29.40
1800	AMEX	RINF	Thu, Apr 1, 2021	29.69	29.69	29.36	29.36
1799	AMEX	RINF	Wed, Mar 31, 2021	29.83	29.84	29.75	29.84
1798	AMEX	RINF	Tue, Mar 30, 2021	29.95	29.97	29.55	29.80
1797	AMEX	RINF	Mon, Mar 29, 2021	30.00	30.44	29.99	30.05
1796	AMEX	RINF	Fri, Mar 26, 2021	29.93	30.04	29.91	29.93
1795	AMEX	RINF	Thu, Mar 25, 2021	29.66	29.87	29.52	29.79
1794	AMEX	RINF	Wed, Mar 24, 2021	29.91	29.91	29.65	29.77
1793	AMEX	RINF	Tue, Mar 23, 2021	29.81	29.91	29.32	29.82
1792	AMEX	RINF	Mon, Mar 22, 2021	29.66	29.97	29.63	29.92
1791	AMEX	RINF	Fri, Mar 19, 2021	29.36	29.54	29.32	29.51
1790	AMEX	RINF	Thu, Mar 18, 2021	29.43	29.51	29.17	29.26
1789	AMEX	RINF	Wed, Mar 17, 2021	29.40	29.43	29.17	29.36
1788	AMEX	RINF	Tue, Mar 16, 2021	29.21	29.42	29.21	29.28
1787	AMEX	RINF	Mon, Mar 15, 2021	28.72	29.13	28.72	29.10
1786	AMEX	RINF	Fri, Mar 12, 2021	28.86	28.97	28.55	28.57
1785	AMEX	RINF	Thu, Mar 11, 2021	29.03	29.03	28.92	28.95
1784	AMEX	RINF	Wed, Mar 10, 2021	28.88	28.99	28.71	28.97
1783	AMEX	RINF	Tue, Mar 9, 2021	28.74	28.89	28.65	28.78
1782	AMEX	RINF	Mon, Mar 8, 2021	28.71	28.71	28.42	28.42
1781	AMEX	RINF	Fri, Mar 5, 2021	28.58	28.69	28.40	28.69
1780	AMEX	RINF	Thu, Mar 4, 2021	28.57	28.61	28.42	28.42
1779	AMEX	RINF	Wed, Mar 3, 2021	28.47	28.53	28.40	28.52
1778	AMEX	RINF	Tue, Mar 2, 2021	28.15	28.42	28.13	28.36
1777	AMEX	RINF	Mon, Mar 1, 2021	28.48	28.52	28.32	28.36
1776	AMEX	RINF	Fri, Feb 26, 2021	27.80	28.43	27.80	28.43
1775	AMEX	RINF	Thu, Feb 25, 2021	28.23	28.23	27.84	27.92
1774	AMEX	RINF	Wed, Feb 24, 2021	28.38	28.40	28.22	28.23
1773	AMEX	RINF	Tue, Feb 23, 2021	28.27	28.27	28.15	28.18
1772	AMEX	RINF	Mon, Feb 22, 2021	28.07	28.23	28.07	28.20
1771	AMEX	RINF	Fri, Feb 19, 2021	28.09	28.09	27.93	27.93
1770	AMEX	RINF	Thu, Feb 18, 2021	28.35	28.38	28.08	28.10
1769	AMEX	RINF	Wed, Feb 17, 2021	28.37	28.39	28.34	28.35
1768	AMEX	RINF	Tue, Feb 16, 2021	28.36	28.38	28.33	28.35
1767	AMEX	RINF	Fri, Feb 12, 2021	28.22	28.28	28.18	28.25
1766	AMEX	RINF	Thu, Feb 11, 2021	28.14	28.21	28.08	28.10
1765	AMEX	RINF	Wed, Feb 10, 2021	28.31	28.33	28.26	28.26
1764	AMEX	RINF	Tue, Feb 9, 2021	28.29	28.33	28.18	28.32
1763	AMEX	RINF	Mon, Feb 8, 2021	28.32	28.32	28.24	28.24
1762	AMEX	RINF	Fri, Feb 5, 2021	28.15	28.32	28.15	28.31
1761	AMEX	RINF	Thu, Feb 4, 2021	28.05	28.20	28.04	28.15
1760	AMEX	RINF	Wed, Feb 3, 2021	28.04	28.19	28.04	28.19
1759	AMEX	RINF	Tue, Feb 2, 2021	28.04	28.04	27.92	27.97
1758	AMEX	RINF	Mon, Feb 1, 2021	27.79	27.90	27.74	27.78
1757	AMEX	RINF	Fri, Jan 29, 2021	28.09	28.24	27.94	27.94
1756	AMEX	RINF	Thu, Jan 28, 2021	27.69	27.94	27.67	27.84
1755	AMEX	RINF	Wed, Jan 27, 2021	27.39	27.46	27.39	27.46
1754	AMEX	RINF	Tue, Jan 26, 2021	27.84	27.84	27.56	27.56
1753	AMEX	RINF	Mon, Jan 25, 2021	28.10	28.10	27.89	27.89
1752	AMEX	RINF	Fri, Jan 22, 2021	28.14	28.14	28.09	28.09
1751	AMEX	RINF	Thu, Jan 21, 2021	28.26	28.26	28.26	28.26
1750	AMEX	RINF	Wed, Jan 20, 2021	27.96	27.96	27.96	27.96
1749	AMEX	RINF	Tue, Jan 19, 2021	27.86	28.00	27.86	27.95
1748	AMEX	RINF	Fri, Jan 15, 2021	27.83	27.83	27.83	27.83
1747	AMEX	RINF	Thu, Jan 14, 2021	27.82	27.93	27.82	27.91
1746	AMEX	RINF	Wed, Jan 13, 2021	27.84	27.84	27.82	27.82
1745	AMEX	RINF	Tue, Jan 12, 2021	27.80	27.82	27.64	27.70
1744	AMEX	RINF	Mon, Jan 11, 2021	27.50	27.64	27.40	27.56
1743	AMEX	RINF	Fri, Jan 8, 2021	27.85	27.85	27.59	27.59
1742	AMEX	RINF	Thu, Jan 7, 2021	27.83	27.83	27.83	27.83
1741	AMEX	RINF	Wed, Jan 6, 2021	27.72	27.75	27.65	27.65
1740	AMEX	RINF	Tue, Jan 5, 2021	27.37	27.44	27.37	27.42
1739	AMEX	RINF	Mon, Jan 4, 2021	27.33	27.37	27.24	27.36
1738	AMEX	RINF	Thu, Dec 31, 2020	27.12	27.15	27.12	27.15
1737	AMEX	RINF	Wed, Dec 30, 2020	27.07	27.08	27.00	27.08
1736	AMEX	RINF	Tue, Dec 29, 2020	27.07	27.07	27.07	27.07
1735	AMEX	RINF	Mon, Dec 28, 2020	27.16	27.21	27.16	27.16
1734	AMEX	RINF	Thu, Dec 24, 2020	27.05	27.22	27.05	27.11
1733	AMEX	RINF	Wed, Dec 23, 2020	27.03	27.05	27.03	27.05
1732	AMEX	RINF	Tue, Dec 22, 2020	27.11	27.11	27.08	26.92
1731	AMEX	RINF	Mon, Dec 21, 2020	27.22	27.35	27.19	27.19
1730	AMEX	RINF	Fri, Dec 18, 2020	27.26	27.26	27.26	27.26
1729	AMEX	RINF	Thu, Dec 17, 2020	27.23	27.23	27.22	27.22
1728	AMEX	RINF	Wed, Dec 16, 2020	27.11	27.12	27.11	27.12
1727	AMEX	RINF	Tue, Dec 15, 2020	27.00	27.10	26.98	27.08
1726	AMEX	RINF	Mon, Dec 14, 2020	27.00	27.00	27.00	27.00
1725	AMEX	RINF	Fri, Dec 11, 2020	26.92	26.92	26.92	26.92
1724	AMEX	RINF	Thu, Dec 10, 2020	27.13	27.13	27.11	27.11
1723	AMEX	RINF	Wed, Dec 9, 2020	27.17	27.19	27.04	27.16
1722	AMEX	RINF	Tue, Dec 8, 2020	27.03	27.22	27.03	27.22
1721	AMEX	RINF	Mon, Dec 7, 2020	27.24	27.25	27.13	27.13
1720	AMEX	RINF	Fri, Dec 4, 2020	27.28	27.32	27.28	27.32
1719	AMEX	RINF	Thu, Dec 3, 2020	27.38	27.38	27.16	27.16
1718	AMEX	RINF	Wed, Dec 2, 2020	27.03	27.23	27.03	27.23
1717	AMEX	RINF	Tue, Dec 1, 2020	26.86	26.86	26.86	26.86
1716	AMEX	RINF	Mon, Nov 30, 2020	26.63	26.63	26.55	26.55
1715	AMEX	RINF	Fri, Nov 27, 2020	26.53	26.61	26.51	26.58
1714	AMEX	RINF	Wed, Nov 25, 2020	26.56	26.56	26.56	26.56
1713	AMEX	RINF	Tue, Nov 24, 2020	26.31	26.44	26.31	26.37
1712	AMEX	RINF	Mon, Nov 23, 2020	26.16	26.16	26.16	26.16
1711	AMEX	RINF	Fri, Nov 20, 2020	26.05	26.12	26.04	26.12
1710	AMEX	RINF	Thu, Nov 19, 2020	26.10	26.16	26.10	26.16
1709	AMEX	RINF	Wed, Nov 18, 2020	26.21	26.21	26.10	26.10
1708	AMEX	RINF	Tue, Nov 17, 2020	26.24	26.25	26.22	26.25
1707	AMEX	RINF	Mon, Nov 16, 2020	26.41	26.41	26.29	26.29
1706	AMEX	RINF	Fri, Nov 13, 2020	26.25	26.28	26.25	26.28
1705	AMEX	RINF	Thu, Nov 12, 2020	26.41	26.41	26.41	26.41
1704	AMEX	RINF	Wed, Nov 11, 2020	26.35	26.55	26.32	26.55
1703	AMEX	RINF	Tue, Nov 10, 2020	26.49	26.57	26.45	26.45
1702	AMEX	RINF	Mon, Nov 9, 2020	25.92	26.19	25.92	26.19
1701	AMEX	RINF	Fri, Nov 6, 2020	26.00	26.00	25.89	25.96
1700	AMEX	RINF	Thu, Nov 5, 2020	26.00	26.01	26.00	26.00
1699	AMEX	RINF	Wed, Nov 4, 2020	25.97	26.01	25.95	26.01
1698	AMEX	RINF	Tue, Nov 3, 2020	26.38	26.38	26.38	26.38
1697	AMEX	RINF	Mon, Nov 2, 2020	26.35	26.43	26.20	26.42
1696	AMEX	RINF	Fri, Oct 30, 2020	26.23	26.35	26.23	26.35
1695	AMEX	RINF	Thu, Oct 29, 2020	26.23	26.28	26.21	26.23
1694	AMEX	RINF	Wed, Oct 28, 2020	26.26	26.26	26.26	26.26
1693	AMEX	RINF	Tue, Oct 27, 2020	26.42	26.42	26.32	26.32
1692	AMEX	RINF	Mon, Oct 26, 2020	26.42	26.42	26.41	26.41
1691	AMEX	RINF	Fri, Oct 23, 2020	26.49	26.49	26.49	26.49
1690	AMEX	RINF	Thu, Oct 22, 2020	26.32	26.61	26.32	26.51
1689	AMEX	RINF	Wed, Oct 21, 2020	26.38	26.46	26.38	26.44
1688	AMEX	RINF	Tue, Oct 20, 2020	26.35	26.35	26.33	26.33
1687	AMEX	RINF	Mon, Oct 19, 2020	26.26	26.28	26.26	26.28
1686	AMEX	RINF	Fri, Oct 16, 2020	26.25	26.25	26.20	26.20
1685	AMEX	RINF	Thu, Oct 15, 2020	26.14	26.14	26.14	26.14
1684	AMEX	RINF	Wed, Oct 14, 2020	26.27	26.29	26.10	26.22
1683	AMEX	RINF	Tue, Oct 13, 2020	26.35	26.35	26.35	26.35
1682	AMEX	RINF	Mon, Oct 12, 2020	26.30	26.30	26.27	26.29
1681	AMEX	RINF	Fri, Oct 9, 2020	26.39	26.39	26.39	26.39
1680	AMEX	RINF	Thu, Oct 8, 2020	26.30	26.34	26.30	26.34
1679	AMEX	RINF	Wed, Oct 7, 2020	26.17	26.17	26.17	26.17
1678	AMEX	RINF	Tue, Oct 6, 2020	26.11	26.11	26.05	26.05
1677	AMEX	RINF	Mon, Oct 5, 2020	26.19	26.19	26.19	26.19
1676	AMEX	RINF	Fri, Oct 2, 2020	25.97	25.97	25.97	25.97
1675	AMEX	RINF	Thu, Oct 1, 2020	25.87	25.90	25.87	25.90
1674	AMEX	RINF	Wed, Sep 30, 2020	25.85	25.85	25.85	25.85
1673	AMEX	RINF	Tue, Sep 29, 2020	25.80	25.80	25.80	25.80
1672	AMEX	RINF	Mon, Sep 28, 2020	25.56	25.75	25.56	25.75
1671	AMEX	RINF	Fri, Sep 25, 2020	25.47	25.47	25.47	25.47
1670	AMEX	RINF	Thu, Sep 24, 2020	25.50	25.50	25.37	25.49
1669	AMEX	RINF	Wed, Sep 23, 2020	25.48	25.48	25.48	25.48
1668	AMEX	RINF	Tue, Sep 22, 2020	25.42	25.52	25.37	25.43
1667	AMEX	RINF	Mon, Sep 21, 2020	25.61	25.61	25.45	25.50
1666	AMEX	RINF	Fri, Sep 18, 2020	25.62	25.70	25.62	25.70
1665	AMEX	RINF	Thu, Sep 17, 2020	25.48	25.64	25.48	25.62
1664	AMEX	RINF	Wed, Sep 16, 2020	25.71	25.75	25.61	25.66
1663	AMEX	RINF	Tue, Sep 15, 2020	25.69	25.73	25.69	25.71
1662	AMEX	RINF	Mon, Sep 14, 2020	25.60	25.60	25.60	25.60
1661	AMEX	RINF	Fri, Sep 11, 2020	25.82	25.82	25.63	25.64
1660	AMEX	RINF	Thu, Sep 10, 2020	26.05	26.07	25.74	25.76
1659	AMEX	RINF	Wed, Sep 9, 2020	25.95	25.95	25.91	25.91
1658	AMEX	RINF	Tue, Sep 8, 2020	25.99	26.00	25.83	25.91
1657	AMEX	RINF	Fri, Sep 4, 2020	25.87	25.87	25.74	25.82
1656	AMEX	RINF	Thu, Sep 3, 2020	25.68	25.70	25.56	25.56
1655	AMEX	RINF	Wed, Sep 2, 2020	26.11	26.11	25.85	25.95
1654	AMEX	RINF	Tue, Sep 1, 2020	26.41	26.44	26.28	26.28
1653	AMEX	RINF	Mon, Aug 31, 2020	26.11	26.48	26.08	26.48
1652	AMEX	RINF	Fri, Aug 28, 2020	26.00	26.12	26.00	26.07
1651	AMEX	RINF	Thu, Aug 27, 2020	25.80	25.81	25.79	25.81
1650	AMEX	RINF	Wed, Aug 26, 2020	25.88	25.88	25.82	25.86
1649	AMEX	RINF	Tue, Aug 25, 2020	25.67	25.68	25.60	25.60
1648	AMEX	RINF	Mon, Aug 24, 2020	25.49	25.49	25.49	25.49
1647	AMEX	RINF	Fri, Aug 21, 2020	25.36	25.36	25.36	25.36
1646	AMEX	RINF	Thu, Aug 20, 2020	25.22	25.35	25.20	25.35
1645	AMEX	RINF	Wed, Aug 19, 2020	25.90	25.90	25.62	25.62
1644	AMEX	RINF	Tue, Aug 18, 2020	25.60	25.77	25.60	25.77
1643	AMEX	RINF	Mon, Aug 17, 2020	25.46	25.56	25.46	25.56
1642	AMEX	RINF	Fri, Aug 14, 2020	25.55	25.55	25.53	25.53
1641	AMEX	RINF	Thu, Aug 13, 2020	25.57	25.57	25.57	25.57
1640	AMEX	RINF	Wed, Aug 12, 2020	25.45	25.51	25.45	25.48
1639	AMEX	RINF	Tue, Aug 11, 2020	25.45	25.45	25.28	25.28
1638	AMEX	RINF	Mon, Aug 10, 2020	25.13	25.21	25.13	25.13
1637	AMEX	RINF	Fri, Aug 7, 2020	25.03	25.03	24.93	24.93
1636	AMEX	RINF	Thu, Aug 6, 2020	25.27	25.28	25.14	25.14
1635	AMEX	RINF	Wed, Aug 5, 2020	25.16	25.23	25.15	25.23
1634	AMEX	RINF	Tue, Aug 4, 2020	25.20	25.20	25.10	25.10
1633	AMEX	RINF	Mon, Aug 3, 2020	25.27	25.27	25.20	25.20
1632	AMEX	RINF	Fri, Jul 31, 2020	24.84	25.07	24.83	25.07
1631	AMEX	RINF	Thu, Jul 30, 2020	24.89	24.89	24.89	24.89
1630	AMEX	RINF	Wed, Jul 29, 2020	24.96	25.05	24.96	25.05
1629	AMEX	RINF	Tue, Jul 28, 2020	24.87	24.87	24.81	24.84
1628	AMEX	RINF	Mon, Jul 27, 2020	24.83	24.89	24.74	24.82
1627	AMEX	RINF	Fri, Jul 24, 2020	24.67	24.76	24.67	24.76
1626	AMEX	RINF	Thu, Jul 23, 2020	24.67	24.67	24.67	24.67
1625	AMEX	RINF	Wed, Jul 22, 2020	24.96	25.01	24.87	24.87
1624	AMEX	RINF	Tue, Jul 21, 2020	24.88	24.96	24.81	24.96
1623	AMEX	RINF	Mon, Jul 20, 2020	24.88	24.88	24.88	24.88
1622	AMEX	RINF	Fri, Jul 17, 2020	24.82	24.82	24.82	24.82
1621	AMEX	RINF	Thu, Jul 16, 2020	24.68	24.68	24.68	24.68
1620	AMEX	RINF	Wed, Jul 15, 2020	24.58	24.58	24.56	24.56
1619	AMEX	RINF	Tue, Jul 14, 2020	24.69	24.69	24.55	24.55
1618	AMEX	RINF	Mon, Jul 13, 2020	24.61	24.61	24.61	24.61
1617	AMEX	RINF	Fri, Jul 10, 2020	24.40	24.42	24.33	24.42
1616	AMEX	RINF	Thu, Jul 9, 2020	24.50	24.50	24.50	24.50
1615	AMEX	RINF	Wed, Jul 8, 2020	24.78	24.78	24.54	24.54
1614	AMEX	RINF	Tue, Jul 7, 2020	25.02	25.02	24.75	24.77
1613	AMEX	RINF	Mon, Jul 6, 2020	24.99	24.99	24.99	24.99
1612	AMEX	RINF	Thu, Jul 2, 2020	24.83	24.83	24.83	24.83
1611	AMEX	RINF	Wed, Jul 1, 2020	24.63	24.70	24.53	24.64
1610	AMEX	RINF	Tue, Jun 30, 2020	24.43	24.58	24.43	24.58
1609	AMEX	RINF	Mon, Jun 29, 2020	24.52	24.59	24.51	24.55
1608	AMEX	RINF	Fri, Jun 26, 2020	24.62	24.63	24.54	24.62
1607	AMEX	RINF	Thu, Jun 25, 2020	24.66	24.71	24.64	24.64
1606	AMEX	RINF	Wed, Jun 24, 2020	25.08	25.08	24.67	24.68
1605	AMEX	RINF	Tue, Jun 23, 2020	25.00	25.01	24.94	25.01
1604	AMEX	RINF	Mon, Jun 22, 2020	24.54	24.77	24.54	24.77
1603	AMEX	RINF	Fri, Jun 19, 2020	24.56	24.56	24.51	24.56
1602	AMEX	RINF	Thu, Jun 18, 2020	24.41	24.47	24.40	24.47
1601	AMEX	RINF	Wed, Jun 17, 2020	24.42	24.42	24.42	24.42
1600	AMEX	RINF	Tue, Jun 16, 2020	24.44	24.44	24.44	24.44
1599	AMEX	RINF	Mon, Jun 15, 2020	24.14	24.20	24.08	24.20
1598	AMEX	RINF	Fri, Jun 12, 2020	24.25	24.25	24.10	24.10
1597	AMEX	RINF	Thu, Jun 11, 2020	24.49	24.57	24.42	24.43
1596	AMEX	RINF	Wed, Jun 10, 2020	24.58	24.58	24.58	24.58
1595	AMEX	RINF	Tue, Jun 9, 2020	24.78	24.78	24.52	24.52
1594	AMEX	RINF	Mon, Jun 8, 2020	24.95	24.95	24.73	24.86
1593	AMEX	RINF	Fri, Jun 5, 2020	24.64	24.78	24.64	24.78
1592	AMEX	RINF	Thu, Jun 4, 2020	24.50	24.50	24.50	24.50
1591	AMEX	RINF	Wed, Jun 3, 2020	24.43	24.45	24.43	24.45
1590	AMEX	RINF	Tue, Jun 2, 2020	24.36	24.36	24.36	24.36
1589	AMEX	RINF	Mon, Jun 1, 2020	24.44	24.44	24.44	24.44
1588	AMEX	RINF	Fri, May 29, 2020	24.34	24.34	24.34	24.34
1587	AMEX	RINF	Thu, May 28, 2020	24.08	24.34	24.08	24.34
1586	AMEX	RINF	Wed, May 27, 2020	24.08	24.08	24.08	24.08
1585	AMEX	RINF	Tue, May 26, 2020	24.00	24.00	24.00	24.00
1584	AMEX	RINF	Fri, May 22, 2020	24.05	24.05	24.04	24.04
1583	AMEX	RINF	Thu, May 21, 2020	24.24	24.32	24.02	24.12
1582	AMEX	RINF	Wed, May 20, 2020	24.34	24.41	24.34	24.37
1581	AMEX	RINF	Tue, May 19, 2020	24.26	24.26	24.25	24.25
1580	AMEX	RINF	Mon, May 18, 2020	24.10	24.30	24.10	24.26
1579	AMEX	RINF	Fri, May 15, 2020	23.75	23.75	23.75	23.75
1578	AMEX	RINF	Thu, May 14, 2020	23.75	23.78	23.50	23.77
1577	AMEX	RINF	Wed, May 13, 2020	24.06	24.06	23.96	23.96
1576	AMEX	RINF	Tue, May 12, 2020	24.09	24.09	24.09	24.09
1575	AMEX	RINF	Mon, May 11, 2020	24.37	24.37	24.35	24.35
1574	AMEX	RINF	Fri, May 8, 2020	24.07	24.19	24.07	24.19
1573	AMEX	RINF	Thu, May 7, 2020	24.17	24.17	24.16	24.16
1572	AMEX	RINF	Wed, May 6, 2020	23.99	24.08	23.93	24.05
1571	AMEX	RINF	Tue, May 5, 2020	23.82	24.07	23.82	24.07
1570	AMEX	RINF	Mon, May 4, 2020	24.03	24.10	24.03	24.07
1569	AMEX	RINF	Fri, May 1, 2020	23.80	23.90	23.80	23.90
1568	AMEX	RINF	Thu, Apr 30, 2020	24.14	24.14	23.82	23.82
1567	AMEX	RINF	Wed, Apr 29, 2020	24.36	24.36	24.36	24.36
1566	AMEX	RINF	Tue, Apr 28, 2020	24.60	24.60	24.47	24.47
1565	AMEX	RINF	Mon, Apr 27, 2020	24.18	24.55	24.17	24.53
1564	AMEX	RINF	Fri, Apr 24, 2020	23.79	24.19	23.79	24.10
1563	AMEX	RINF	Thu, Apr 23, 2020	23.98	23.98	23.67	23.67
1562	AMEX	RINF	Wed, Apr 22, 2020	23.30	23.75	23.02	23.75
1561	AMEX	RINF	Tue, Apr 21, 2020	23.09	23.10	22.99	23.10
1560	AMEX	RINF	Mon, Apr 20, 2020	22.72	22.72	22.72	22.72
1559	AMEX	RINF	Fri, Apr 17, 2020	23.25	23.25	22.75	22.79
1558	AMEX	RINF	Thu, Apr 16, 2020	23.07	23.07	23.07	23.07
1557	AMEX	RINF	Wed, Apr 15, 2020	24.50	24.50	24.00	24.00
1556	AMEX	RINF	Tue, Apr 14, 2020	24.29	24.76	24.27	24.55
1555	AMEX	RINF	Mon, Apr 13, 2020	24.25	24.25	24.25	24.25
1554	AMEX	RINF	Thu, Apr 9, 2020	24.03	24.03	24.03	24.03
1553	AMEX	RINF	Wed, Apr 8, 2020	23.48	23.51	23.48	23.51
1552	AMEX	RINF	Tue, Apr 7, 2020	23.73	23.80	23.23	23.23
1551	AMEX	RINF	Mon, Apr 6, 2020	23.26	23.31	23.18	23.31
1550	AMEX	RINF	Fri, Apr 3, 2020	22.91	22.94	22.91	22.94
1549	AMEX	RINF	Thu, Apr 2, 2020	22.82	22.82	22.82	22.82
1548	AMEX	RINF	Wed, Apr 1, 2020	22.14	22.24	22.14	22.24
1547	AMEX	RINF	Tue, Mar 31, 2020	22.71	22.71	21.88	22.06
1546	AMEX	RINF	Mon, Mar 30, 2020	23.28	23.28	22.67	22.81
1545	AMEX	RINF	Fri, Mar 27, 2020	23.93	23.93	23.56	23.56
1544	AMEX	RINF	Thu, Mar 26, 2020	24.86	25.35	23.91	23.91
1543	AMEX	RINF	Wed, Mar 25, 2020	24.25	24.27	24.25	24.27
1542	AMEX	RINF	Tue, Mar 24, 2020	24.04	24.36	23.95	24.33
1541	AMEX	RINF	Mon, Mar 23, 2020	23.31	24.12	23.31	23.86
1540	AMEX	RINF	Fri, Mar 20, 2020	22.43	23.30	22.32	23.17
1539	AMEX	RINF	Thu, Mar 19, 2020	22.05	22.57	21.78	22.41
1538	AMEX	RINF	Wed, Mar 18, 2020	21.27	21.28	21.08	21.28
1537	AMEX	RINF	Tue, Mar 17, 2020	20.87	20.95	20.78	20.79
1536	AMEX	RINF	Mon, Mar 16, 2020	21.76	21.76	21.48	21.48
1535	AMEX	RINF	Fri, Mar 13, 2020	22.72	22.90	22.56	22.56
1534	AMEX	RINF	Thu, Mar 12, 2020	22.16	22.45	22.09	22.45
1533	AMEX	RINF	Wed, Mar 11, 2020	22.65	22.83	22.65	22.80
1532	AMEX	RINF	Tue, Mar 10, 2020	23.06	23.06	22.36	22.89
1531	AMEX	RINF	Mon, Mar 9, 2020	24.50	24.50	22.66	22.70
1530	AMEX	RINF	Fri, Mar 6, 2020	24.84	24.91	24.71	24.86
1529	AMEX	RINF	Thu, Mar 5, 2020	25.73	25.78	25.52	25.52
1528	AMEX	RINF	Wed, Mar 4, 2020	25.63	25.82	25.63	25.82
1527	AMEX	RINF	Tue, Mar 3, 2020	25.35	25.58	25.35	25.58
1526	AMEX	RINF	Mon, Mar 2, 2020	25.21	25.31	25.11	25.31
1525	AMEX	RINF	Fri, Feb 28, 2020	25.52	25.52	25.26	25.29
1524	AMEX	RINF	Thu, Feb 27, 2020	25.72	25.72	25.72	25.72
1523	AMEX	RINF	Wed, Feb 26, 2020	25.78	25.80	25.66	25.69
1522	AMEX	RINF	Tue, Feb 25, 2020	25.98	25.98	25.80	25.80
1521	AMEX	RINF	Mon, Feb 24, 2020	26.08	26.08	26.06	26.06
1520	AMEX	RINF	Fri, Feb 21, 2020	26.24	26.31	26.24	26.31
1519	AMEX	RINF	Thu, Feb 20, 2020	26.43	26.43	26.43	26.43
1518	AMEX	RINF	Wed, Feb 19, 2020	26.43	26.44	26.43	26.44
1517	AMEX	RINF	Tue, Feb 18, 2020	26.48	26.48	26.48	26.48
1516	AMEX	RINF	Fri, Feb 14, 2020	26.42	26.55	26.40	26.50
1515	AMEX	RINF	Thu, Feb 13, 2020	26.51	26.53	26.51	26.53
1514	AMEX	RINF	Wed, Feb 12, 2020	26.44	26.44	26.44	26.44
1513	AMEX	RINF	Tue, Feb 11, 2020	26.28	26.35	26.28	26.35
1512	AMEX	RINF	Mon, Feb 10, 2020	26.50	26.50	26.50	26.50
1511	AMEX	RINF	Fri, Feb 7, 2020	26.44	26.56	26.44	26.56
1510	AMEX	RINF	Thu, Feb 6, 2020	26.62	26.62	26.62	26.62
1509	AMEX	RINF	Wed, Feb 5, 2020	26.52	26.56	26.49	26.56
1508	AMEX	RINF	Tue, Feb 4, 2020	26.40	26.43	26.40	26.41
1507	AMEX	RINF	Mon, Feb 3, 2020	26.55	26.55	26.33	26.38
1506	AMEX	RINF	Fri, Jan 31, 2020	26.55	26.57	26.55	26.55
1505	AMEX	RINF	Thu, Jan 30, 2020	26.51	26.53	26.49	26.53
1504	AMEX	RINF	Wed, Jan 29, 2020	26.65	26.65	26.52	26.54
1503	AMEX	RINF	Tue, Jan 28, 2020	26.72	26.72	26.51	26.58
1502	AMEX	RINF	Mon, Jan 27, 2020	26.54	26.58	26.50	26.58
1501	AMEX	RINF	Fri, Jan 24, 2020	26.69	26.78	26.69	26.78
1500	AMEX	RINF	Thu, Jan 23, 2020	26.84	26.84	26.82	26.82
1499	AMEX	RINF	Wed, Jan 22, 2020	26.90	26.90	26.88	26.90
1498	AMEX	RINF	Tue, Jan 21, 2020	26.89	26.95	26.89	26.95
1497	AMEX	RINF	Fri, Jan 17, 2020	26.88	26.88	26.79	26.86
1496	AMEX	RINF	Thu, Jan 16, 2020	26.95	26.95	26.84	26.84
1495	AMEX	RINF	Wed, Jan 15, 2020	26.96	26.96	26.92	26.92
1494	AMEX	RINF	Tue, Jan 14, 2020	27.12	27.12	27.05	27.06
1493	AMEX	RINF	Mon, Jan 13, 2020	26.95	27.05	26.95	27.05
1492	AMEX	RINF	Fri, Jan 10, 2020	26.96	26.98	26.96	26.97
1491	AMEX	RINF	Thu, Jan 9, 2020	26.91	26.95	26.91	26.95
1490	AMEX	RINF	Wed, Jan 8, 2020	26.81	26.93	26.81	26.93
1489	AMEX	RINF	Tue, Jan 7, 2020	26.84	26.86	26.77	26.81
1488	AMEX	RINF	Mon, Jan 6, 2020	26.92	26.92	26.87	26.87
1487	AMEX	RINF	Fri, Jan 3, 2020	27.10	27.10	27.03	27.03
1486	AMEX	RINF	Thu, Jan 2, 2020	27.10	27.10	27.08	27.08
1485	AMEX	RINF	Tue, Dec 31, 2019	26.91	26.91	26.85	26.85
1484	AMEX	RINF	Mon, Dec 30, 2019	26.79	26.80	26.68	26.74
1483	AMEX	RINF	Fri, Dec 27, 2019	26.69	26.72	26.69	26.72
1482	AMEX	RINF	Thu, Dec 26, 2019	26.99	26.99	26.95	26.95
1481	AMEX	RINF	Tue, Dec 24, 2019	26.98	26.99	26.98	26.98
1480	AMEX	RINF	Mon, Dec 23, 2019	27.06	27.06	26.92	26.86
1479	AMEX	RINF	Fri, Dec 20, 2019	27.17	27.17	27.16	27.16
1478	AMEX	RINF	Thu, Dec 19, 2019	27.08	27.17	27.08	27.16
1477	AMEX	RINF	Wed, Dec 18, 2019	27.03	27.15	27.03	27.08
1476	AMEX	RINF	Tue, Dec 17, 2019	26.77	26.91	26.77	26.90
1475	AMEX	RINF	Mon, Dec 16, 2019	26.67	26.76	26.67	26.76
1474	AMEX	RINF	Fri, Dec 13, 2019	26.74	26.79	26.73	26.78
1473	AMEX	RINF	Thu, Dec 12, 2019	26.64	26.67	26.62	26.67
1472	AMEX	RINF	Wed, Dec 11, 2019	26.68	26.68	26.64	26.66
1471	AMEX	RINF	Tue, Dec 10, 2019	26.63	26.69	26.63	26.65
1470	AMEX	RINF	Mon, Dec 9, 2019	26.72	26.72	26.67	26.71
1469	AMEX	RINF	Fri, Dec 6, 2019	26.61	26.62	26.61	26.62
1468	AMEX	RINF	Thu, Dec 5, 2019	26.61	26.62	26.59	26.61
1467	AMEX	RINF	Wed, Dec 4, 2019	26.46	26.60	26.46	26.58
1466	AMEX	RINF	Tue, Dec 3, 2019	26.39	26.55	26.39	26.55
1465	AMEX	RINF	Mon, Dec 2, 2019	26.27	26.35	26.27	26.35
1464	AMEX	RINF	Fri, Nov 29, 2019	26.26	26.26	26.20	26.20
1463	AMEX	RINF	Wed, Nov 27, 2019	26.39	26.45	26.33	26.37
1462	AMEX	RINF	Tue, Nov 26, 2019	26.51	26.51	26.37	26.43
1461	AMEX	RINF	Mon, Nov 25, 2019	26.38	26.44	26.38	26.44
1460	AMEX	RINF	Fri, Nov 22, 2019	26.38	26.40	26.35	26.40
1459	AMEX	RINF	Thu, Nov 21, 2019	26.30	26.31	26.26	26.31
1458	AMEX	RINF	Wed, Nov 20, 2019	26.25	26.34	26.24	26.33
1457	AMEX	RINF	Tue, Nov 19, 2019	26.36	26.40	26.31	26.31
1456	AMEX	RINF	Mon, Nov 18, 2019	26.19	26.34	26.19	26.28
1455	AMEX	RINF	Fri, Nov 15, 2019	26.33	26.34	26.29	26.29
1454	AMEX	RINF	Thu, Nov 14, 2019	26.45	26.45	26.37	26.39
1453	AMEX	RINF	Wed, Nov 13, 2019	26.51	26.60	26.50	26.60
1452	AMEX	RINF	Tue, Nov 12, 2019	26.72	26.75	26.68	26.73
1451	AMEX	RINF	Mon, Nov 11, 2019	26.76	26.86	26.75	26.78
1450	AMEX	RINF	Fri, Nov 8, 2019	26.53	26.73	26.52	26.73
1449	AMEX	RINF	Thu, Nov 7, 2019	26.52	26.66	26.39	26.39
1448	AMEX	RINF	Wed, Nov 6, 2019	26.34	26.58	26.34	26.53
1447	AMEX	RINF	Tue, Nov 5, 2019	26.22	26.37	26.22	26.37
1446	AMEX	RINF	Mon, Nov 4, 2019	26.06	26.12	26.06	26.11
1445	AMEX	RINF	Fri, Nov 1, 2019	25.80	25.91	25.80	25.84
1444	AMEX	RINF	Thu, Oct 31, 2019	25.78	25.78	25.72	25.72
1443	AMEX	RINF	Wed, Oct 30, 2019	25.94	25.96	25.91	25.96
1442	AMEX	RINF	Tue, Oct 29, 2019	26.16	26.22	25.99	26.00
1441	AMEX	RINF	Mon, Oct 28, 2019	26.12	26.23	26.09	26.09
1440	AMEX	RINF	Fri, Oct 25, 2019	26.02	26.25	26.02	26.17
1439	AMEX	RINF	Thu, Oct 24, 2019	25.98	26.09	25.98	26.01
1438	AMEX	RINF	Wed, Oct 23, 2019	25.97	26.00	25.92	25.92
1437	AMEX	RINF	Tue, Oct 22, 2019	25.91	25.99	25.91	25.98
1436	AMEX	RINF	Mon, Oct 21, 2019	25.93	25.94	25.80	25.86
1435	AMEX	RINF	Fri, Oct 18, 2019	25.78	25.78	25.75	25.76
1434	AMEX	RINF	Thu, Oct 17, 2019	25.63	25.80	25.63	25.72
1433	AMEX	RINF	Wed, Oct 16, 2019	25.64	25.70	25.60	25.66
1432	AMEX	RINF	Tue, Oct 15, 2019	25.48	25.66	25.48	25.57
1431	AMEX	RINF	Mon, Oct 14, 2019	25.51	25.59	25.49	25.51
1430	AMEX	RINF	Fri, Oct 11, 2019	25.51	25.51	25.39	25.42
1429	AMEX	RINF	Thu, Oct 10, 2019	25.13	25.23	25.11	25.15
1428	AMEX	RINF	Wed, Oct 9, 2019	24.98	25.10	24.98	25.04
1427	AMEX	RINF	Tue, Oct 8, 2019	25.02	25.02	25.02	25.02
1426	AMEX	RINF	Mon, Oct 7, 2019	25.21	25.21	25.20	25.20
1425	AMEX	RINF	Fri, Oct 4, 2019	25.04	25.27	25.04	25.27
1424	AMEX	RINF	Thu, Oct 3, 2019	25.19	25.24	25.10	25.14
1423	AMEX	RINF	Wed, Oct 2, 2019	25.21	25.30	25.19	25.23
1422	AMEX	RINF	Tue, Oct 1, 2019	25.29	25.35	25.22	25.35
1421	AMEX	RINF	Mon, Sep 30, 2019	25.36	25.44	25.35	25.35
1420	AMEX	RINF	Fri, Sep 27, 2019	25.47	25.54	25.30	25.33
1419	AMEX	RINF	Thu, Sep 26, 2019	25.67	25.69	25.59	25.62
1418	AMEX	RINF	Wed, Sep 25, 2019	25.60	25.79	25.58	25.69
1417	AMEX	RINF	Tue, Sep 24, 2019	25.75	25.75	25.75	25.65
1416	AMEX	RINF	Mon, Sep 23, 2019	25.84	25.88	25.83	25.88
1415	AMEX	RINF	Fri, Sep 20, 2019	25.79	25.92	25.79	25.89
1414	AMEX	RINF	Thu, Sep 19, 2019	25.82	25.82	25.76	25.76
1413	AMEX	RINF	Wed, Sep 18, 2019	25.95	25.95	25.70	25.70
1412	AMEX	RINF	Tue, Sep 17, 2019	25.98	26.12	25.98	26.04
1411	AMEX	RINF	Mon, Sep 16, 2019	26.11	26.16	26.03	26.04
1410	AMEX	RINF	Fri, Sep 13, 2019	25.91	25.95	25.91	25.91
1409	AMEX	RINF	Thu, Sep 12, 2019	25.78	25.78	25.78	25.78
1408	AMEX	RINF	Wed, Sep 11, 2019	25.56	25.59	25.53	25.57
1407	AMEX	RINF	Tue, Sep 10, 2019	25.42	25.62	25.35	25.50
1406	AMEX	RINF	Mon, Sep 9, 2019	25.31	25.40	25.31	25.40
1405	AMEX	RINF	Fri, Sep 6, 2019	25.50	25.50	25.39	25.39
1404	AMEX	RINF	Thu, Sep 5, 2019	25.23	25.42	25.20	25.35
1403	AMEX	RINF	Wed, Sep 4, 2019	25.23	25.24	25.22	25.23
1402	AMEX	RINF	Tue, Sep 3, 2019	25.03	25.11	25.03	25.11
1401	AMEX	RINF	Fri, Aug 30, 2019	25.74	25.77	25.34	25.34
1400	AMEX	RINF	Thu, Aug 29, 2019	25.60	25.78	25.59	25.73
1399	AMEX	RINF	Wed, Aug 28, 2019	25.38	25.42	25.38	25.42
1398	AMEX	RINF	Tue, Aug 27, 2019	25.34	25.48	25.34	25.46
1397	AMEX	RINF	Mon, Aug 26, 2019	25.48	25.48	25.27	25.36
1396	AMEX	RINF	Fri, Aug 23, 2019	25.65	25.65	25.57	25.57
1395	AMEX	RINF	Thu, Aug 22, 2019	25.40	25.40	25.36	25.39
1394	AMEX	RINF	Wed, Aug 21, 2019	25.08	25.37	25.08	25.24
1393	AMEX	RINF	Tue, Aug 20, 2019	25.24	25.31	25.22	25.23
1392	AMEX	RINF	Mon, Aug 19, 2019	25.15	25.15	25.15	25.15
1391	AMEX	RINF	Fri, Aug 16, 2019	25.11	25.19	24.98	24.98
1390	AMEX	RINF	Thu, Aug 15, 2019	25.22	25.25	25.15	25.18
1389	AMEX	RINF	Wed, Aug 14, 2019	25.61	25.61	25.37	25.42
1388	AMEX	RINF	Tue, Aug 13, 2019	25.77	25.82	25.65	25.70
1387	AMEX	RINF	Mon, Aug 12, 2019	26.00	26.00	25.93	26.00
1386	AMEX	RINF	Fri, Aug 9, 2019	26.12	26.22	26.12	26.14
1385	AMEX	RINF	Thu, Aug 8, 2019	26.04	26.13	25.97	26.04
1384	AMEX	RINF	Wed, Aug 7, 2019	25.96	26.01	25.94	25.99
1383	AMEX	RINF	Tue, Aug 6, 2019	25.97	26.09	25.97	26.00
1382	AMEX	RINF	Mon, Aug 5, 2019	26.08	26.14	25.97	26.06
1381	AMEX	RINF	Fri, Aug 2, 2019	26.53	26.53	26.26	26.40
1380	AMEX	RINF	Thu, Aug 1, 2019	26.72	26.72	26.61	26.61
1379	AMEX	RINF	Wed, Jul 31, 2019	27.18	27.19	27.03	27.03
1378	AMEX	RINF	Tue, Jul 30, 2019	27.05	27.14	27.03	27.03
1377	AMEX	RINF	Mon, Jul 29, 2019	27.15	27.15	26.89	26.96
1376	AMEX	RINF	Fri, Jul 26, 2019	27.16	27.21	27.04	27.10
1375	AMEX	RINF	Thu, Jul 25, 2019	27.16	27.21	27.15	27.15
1374	AMEX	RINF	Wed, Jul 24, 2019	27.31	27.31	27.17	27.17
1373	AMEX	RINF	Tue, Jul 23, 2019	27.07	27.32	27.07	27.17
1372	AMEX	RINF	Mon, Jul 22, 2019	27.14	27.27	27.01	27.15
1371	AMEX	RINF	Fri, Jul 19, 2019	27.01	27.25	27.01	27.05
1370	AMEX	RINF	Thu, Jul 18, 2019	27.16	27.17	26.97	27.16
1369	AMEX	RINF	Wed, Jul 17, 2019	27.16	27.28	27.09	27.09
1368	AMEX	RINF	Tue, Jul 16, 2019	27.24	27.33	27.07	27.07
1367	AMEX	RINF	Mon, Jul 15, 2019	27.13	27.33	27.06	27.33
1366	AMEX	RINF	Fri, Jul 12, 2019	27.05	27.24	27.05	27.20
1365	AMEX	RINF	Thu, Jul 11, 2019	26.99	27.12	26.97	27.11
1364	AMEX	RINF	Wed, Jul 10, 2019	26.91	26.99	26.83	26.88
1363	AMEX	RINF	Tue, Jul 9, 2019	26.58	27.01	26.58	26.75
1362	AMEX	RINF	Mon, Jul 8, 2019	26.50	26.67	26.49	26.66
1361	AMEX	RINF	Fri, Jul 5, 2019	26.32	26.36	26.32	26.36
1360	AMEX	RINF	Wed, Jul 3, 2019	26.33	26.33	26.20	26.24
1359	AMEX	RINF	Tue, Jul 2, 2019	26.34	26.34	26.22	26.29
1358	AMEX	RINF	Mon, Jul 1, 2019	26.38	26.38	26.34	26.34
1357	AMEX	RINF	Fri, Jun 28, 2019	26.53	26.53	26.43	26.43
1356	AMEX	RINF	Thu, Jun 27, 2019	26.57	26.57	26.42	26.43
1355	AMEX	RINF	Wed, Jun 26, 2019	26.62	26.66	26.42	26.54
1354	AMEX	RINF	Tue, Jun 25, 2019	26.50	26.50	26.45	26.45
1353	AMEX	RINF	Mon, Jun 24, 2019	26.96	26.98	26.96	26.69
1352	AMEX	RINF	Fri, Jun 21, 2019	26.95	26.95	26.95	26.95
1351	AMEX	RINF	Thu, Jun 20, 2019	27.02	27.11	27.02	27.11
1350	AMEX	RINF	Wed, Jun 19, 2019	26.64	26.73	26.64	26.73
1349	AMEX	RINF	Tue, Jun 18, 2019	26.53	26.64	26.47	26.58
1348	AMEX	RINF	Mon, Jun 17, 2019	26.44	26.44	26.29	26.29
1347	AMEX	RINF	Fri, Jun 14, 2019	26.79	26.79	26.50	26.50
1346	AMEX	RINF	Thu, Jun 13, 2019	26.84	26.84	26.81	26.81
1345	AMEX	RINF	Wed, Jun 12, 2019	26.87	26.87	26.87	26.87
1344	AMEX	RINF	Tue, Jun 11, 2019	26.83	26.93	26.83	26.93
1343	AMEX	RINF	Mon, Jun 10, 2019	26.92	26.96	26.86	26.86
1342	AMEX	RINF	Fri, Jun 7, 2019	26.89	26.98	26.89	26.98
1341	AMEX	RINF	Thu, Jun 6, 2019	27.09	27.09	27.09	27.09
1340	AMEX	RINF	Wed, Jun 5, 2019	27.18	27.19	27.10	27.19
1339	AMEX	RINF	Tue, Jun 4, 2019	26.91	27.01	26.86	27.01
1338	AMEX	RINF	Mon, Jun 3, 2019	26.97	27.12	26.97	27.06
1337	AMEX	RINF	Fri, May 31, 2019	27.23	27.23	27.23	27.23
1336	AMEX	RINF	Thu, May 30, 2019	27.13	27.22	27.13	27.22
1335	AMEX	RINF	Wed, May 29, 2019	27.25	27.25	27.25	27.25
1334	AMEX	RINF	Tue, May 28, 2019	27.25	27.25	27.25	27.25
1333	AMEX	RINF	Fri, May 24, 2019	27.30	27.39	27.30	27.39
1332	AMEX	RINF	Thu, May 23, 2019	27.38	27.38	27.38	27.38
1331	AMEX	RINF	Wed, May 22, 2019	27.50	27.55	27.50	27.55
1330	AMEX	RINF	Tue, May 21, 2019	27.51	27.68	27.51	27.68
1329	AMEX	RINF	Mon, May 20, 2019	27.35	27.44	27.35	27.44
1328	AMEX	RINF	Fri, May 17, 2019	27.56	27.56	27.50	27.50
1327	AMEX	RINF	Thu, May 16, 2019	27.57	27.57	27.57	27.57
1326	AMEX	RINF	Wed, May 15, 2019	27.51	27.65	27.51	27.65
1325	AMEX	RINF	Tue, May 14, 2019	27.62	27.73	27.60	27.73
1324	AMEX	RINF	Mon, May 13, 2019	27.75	27.77	27.75	27.77
1323	AMEX	RINF	Fri, May 10, 2019	27.66	27.73	27.66	27.73
1322	AMEX	RINF	Thu, May 9, 2019	27.63	27.63	27.63	27.63
1321	AMEX	RINF	Wed, May 8, 2019	27.71	27.71	27.59	27.59
1320	AMEX	RINF	Tue, May 7, 2019	27.90	27.90	27.74	27.74
1319	AMEX	RINF	Mon, May 6, 2019	27.88	27.90	27.88	27.90
1318	AMEX	RINF	Fri, May 3, 2019	27.79	27.96	27.79	27.96
1317	AMEX	RINF	Thu, May 2, 2019	27.73	27.73	27.73	27.73
1316	AMEX	RINF	Wed, May 1, 2019	27.99	27.99	27.99	27.99
1315	AMEX	RINF	Tue, Apr 30, 2019	28.10	28.20	28.09	28.20
1314	AMEX	RINF	Mon, Apr 29, 2019	28.23	28.23	28.16	28.16
1313	AMEX	RINF	Fri, Apr 26, 2019	28.27	28.28	28.27	28.28
1312	AMEX	RINF	Thu, Apr 25, 2019	28.15	28.24	28.15	28.24
1311	AMEX	RINF	Wed, Apr 24, 2019	28.03	28.20	28.03	28.20
1310	AMEX	RINF	Tue, Apr 23, 2019	28.08	28.08	28.08	28.08
1309	AMEX	RINF	Mon, Apr 22, 2019	27.95	27.95	27.95	27.95
1308	AMEX	RINF	Thu, Apr 18, 2019	28.00	28.00	28.00	28.00
1307	AMEX	RINF	Wed, Apr 17, 2019	27.80	27.93	27.80	27.93
1306	AMEX	RINF	Tue, Apr 16, 2019	27.87	27.87	27.87	27.87
1305	AMEX	RINF	Mon, Apr 15, 2019	27.89	27.89	27.89	27.89
1304	AMEX	RINF	Fri, Apr 12, 2019	27.87	27.92	27.87	27.90
1303	AMEX	RINF	Thu, Apr 11, 2019	27.73	27.81	27.73	27.74
1302	AMEX	RINF	Wed, Apr 10, 2019	27.63	27.80	27.63	27.79
1301	AMEX	RINF	Tue, Apr 9, 2019	27.73	27.73	27.68	27.68
1300	AMEX	RINF	Mon, Apr 8, 2019	27.62	27.62	27.62	27.62
1299	AMEX	RINF	Fri, Apr 5, 2019	27.74	27.74	27.50	27.53
1298	AMEX	RINF	Thu, Apr 4, 2019	27.46	27.59	27.46	27.59
1297	AMEX	RINF	Wed, Apr 3, 2019	27.55	27.55	27.55	27.55
1296	AMEX	RINF	Tue, Apr 2, 2019	27.44	27.57	27.44	27.57
1295	AMEX	RINF	Mon, Apr 1, 2019	27.44	27.49	27.44	27.49
1294	AMEX	RINF	Fri, Mar 29, 2019	27.24	27.39	27.24	27.39
1293	AMEX	RINF	Thu, Mar 28, 2019	27.27	27.27	27.27	27.27
1292	AMEX	RINF	Wed, Mar 27, 2019	27.11	27.23	27.05	27.23
1291	AMEX	RINF	Tue, Mar 26, 2019	27.57	27.57	27.34	27.34
1290	AMEX	RINF	Mon, Mar 25, 2019	27.63	27.76	27.63	27.66
1289	AMEX	RINF	Fri, Mar 22, 2019	28.10	28.12	27.90	27.98
1288	AMEX	RINF	Thu, Mar 21, 2019	28.15	28.15	28.10	28.10
1287	AMEX	RINF	Wed, Mar 20, 2019	27.91	28.19	27.91	28.19
1286	AMEX	RINF	Tue, Mar 19, 2019	27.96	27.96	27.89	27.96
1285	AMEX	RINF	Mon, Mar 18, 2019	27.97	27.98	27.97	27.98
1284	AMEX	RINF	Fri, Mar 15, 2019	28.01	28.01	28.01	28.01
1283	AMEX	RINF	Thu, Mar 14, 2019	27.87	27.87	27.87	27.87
1282	AMEX	RINF	Wed, Mar 13, 2019	27.76	27.76	27.73	27.73
1281	AMEX	RINF	Tue, Mar 12, 2019	27.70	27.70	27.70	27.70
1280	AMEX	RINF	Mon, Mar 11, 2019	27.54	27.64	27.53	27.64
1279	AMEX	RINF	Fri, Mar 8, 2019	27.55	27.68	27.55	27.68
1278	AMEX	RINF	Thu, Mar 7, 2019	27.91	27.91	27.64	27.67
1277	AMEX	RINF	Wed, Mar 6, 2019	27.70	27.82	27.70	27.82
1276	AMEX	RINF	Tue, Mar 5, 2019	27.84	27.91	27.84	27.90
1275	AMEX	RINF	Mon, Mar 4, 2019	28.04	28.04	28.04	28.04
1274	AMEX	RINF	Fri, Mar 1, 2019	27.89	28.00	27.89	28.00
1273	AMEX	RINF	Thu, Feb 28, 2019	27.75	27.90	27.75	27.90
1272	AMEX	RINF	Wed, Feb 27, 2019	27.75	27.75	27.62	27.69
1271	AMEX	RINF	Tue, Feb 26, 2019	27.84	27.84	27.84	27.84
1270	AMEX	RINF	Mon, Feb 25, 2019	27.78	27.86	27.78	27.86
1269	AMEX	RINF	Fri, Feb 22, 2019	27.74	27.86	27.74	27.86
1268	AMEX	RINF	Thu, Feb 21, 2019	27.57	27.70	27.57	27.70
1267	AMEX	RINF	Wed, Feb 20, 2019	27.66	27.66	27.66	27.66
1266	AMEX	RINF	Tue, Feb 19, 2019	27.57	27.57	27.57	27.57
1265	AMEX	RINF	Fri, Feb 15, 2019	27.50	27.50	27.50	27.50
1264	AMEX	RINF	Thu, Feb 14, 2019	27.46	27.46	27.46	27.46
1263	AMEX	RINF	Wed, Feb 13, 2019	27.41	27.41	27.41	27.41
1262	AMEX	RINF	Tue, Feb 12, 2019	27.29	27.29	27.29	27.29
1261	AMEX	RINF	Mon, Feb 11, 2019	27.22	27.22	27.22	27.22
1260	AMEX	RINF	Fri, Feb 8, 2019	27.37	27.37	27.15	27.29
1259	AMEX	RINF	Thu, Feb 7, 2019	27.20	27.37	27.20	27.37
1258	AMEX	RINF	Wed, Feb 6, 2019	27.50	27.50	27.46	27.50
1257	AMEX	RINF	Tue, Feb 5, 2019	27.59	27.70	27.49	27.70
1256	AMEX	RINF	Mon, Feb 4, 2019	27.52	27.69	27.50	27.55
1255	AMEX	RINF	Fri, Feb 1, 2019	27.57	27.64	27.49	27.61
1254	AMEX	RINF	Thu, Jan 31, 2019	27.66	27.66	27.66	27.66
1253	AMEX	RINF	Wed, Jan 30, 2019	27.25	27.48	27.25	27.48
1252	AMEX	RINF	Tue, Jan 29, 2019	27.07	27.15	27.07	27.15
1251	AMEX	RINF	Mon, Jan 28, 2019	27.17	27.17	27.08	27.08
1250	AMEX	RINF	Fri, Jan 25, 2019	27.02	27.02	27.02	27.02
1249	AMEX	RINF	Thu, Jan 24, 2019	27.14	27.14	27.14	27.14
1248	AMEX	RINF	Wed, Jan 23, 2019	27.18	27.18	27.18	27.18
1247	AMEX	RINF	Tue, Jan 22, 2019	27.30	27.36	27.29	27.34
1246	AMEX	RINF	Fri, Jan 18, 2019	27.35	27.40	27.35	27.36
1245	AMEX	RINF	Thu, Jan 17, 2019	27.23	27.32	27.23	27.32
1244	AMEX	RINF	Wed, Jan 16, 2019	27.18	27.24	27.18	27.24
1243	AMEX	RINF	Tue, Jan 15, 2019	27.12	27.23	27.12	27.23
1242	AMEX	RINF	Mon, Jan 14, 2019	27.21	27.21	27.21	27.21
1241	AMEX	RINF	Fri, Jan 11, 2019	27.18	27.24	27.18	27.24
1240	AMEX	RINF	Thu, Jan 10, 2019	27.17	27.17	27.17	27.17
1239	AMEX	RINF	Wed, Jan 9, 2019	27.28	27.28	27.22	27.22
1238	AMEX	RINF	Tue, Jan 8, 2019	27.14	27.19	27.06	27.19
1237	AMEX	RINF	Mon, Jan 7, 2019	26.82	26.87	26.82	26.87
1236	AMEX	RINF	Fri, Jan 4, 2019	26.64	26.74	26.60	26.74
1235	AMEX	RINF	Thu, Jan 3, 2019	26.66	26.66	26.66	26.66
1234	AMEX	RINF	Wed, Jan 2, 2019	27.03	27.03	26.79	26.80
1233	AMEX	RINF	Mon, Dec 31, 2018	26.94	26.94	26.74	26.88
1232	AMEX	RINF	Fri, Dec 28, 2018	27.17	27.17	26.79	26.82
1231	AMEX	RINF	Thu, Dec 27, 2018	27.01	27.06	26.92	27.05
1230	AMEX	RINF	Wed, Dec 26, 2018	27.13	27.25	27.10	27.25
1229	AMEX	RINF	Mon, Dec 24, 2018	27.24	27.28	27.14	27.28
1228	AMEX	RINF	Fri, Dec 21, 2018	27.32	27.36	27.28	27.28
1227	AMEX	RINF	Thu, Dec 20, 2018	27.25	27.30	27.25	27.30
1226	AMEX	RINF	Wed, Dec 19, 2018	27.60	27.89	27.55	27.68
1225	AMEX	RINF	Tue, Dec 18, 2018	27.54	27.72	27.54	27.69
1224	AMEX	RINF	Mon, Dec 17, 2018	27.60	27.71	27.60	27.62
1223	AMEX	RINF	Fri, Dec 14, 2018	27.66	27.71	27.63	27.71
1222	AMEX	RINF	Thu, Dec 13, 2018	27.71	27.71	27.67	27.67
1221	AMEX	RINF	Wed, Dec 12, 2018	27.77	27.77	27.73	27.73
1220	AMEX	RINF	Tue, Dec 11, 2018	28.03	28.03	27.63	27.63
1219	AMEX	RINF	Mon, Dec 10, 2018	27.97	28.05	27.95	27.95
1218	AMEX	RINF	Fri, Dec 7, 2018	28.20	28.20	28.20	28.20
1217	AMEX	RINF	Thu, Dec 6, 2018	28.14	28.27	28.14	28.27
1216	AMEX	RINF	Tue, Dec 4, 2018	28.58	28.59	28.51	28.59
1215	AMEX	RINF	Mon, Dec 3, 2018	28.56	28.70	28.55	28.70
1214	AMEX	RINF	Fri, Nov 30, 2018	28.57	28.79	28.56	28.56
1213	AMEX	RINF	Thu, Nov 29, 2018	28.57	28.74	28.57	28.74
1212	AMEX	RINF	Wed, Nov 28, 2018	28.10	28.33	28.10	28.28
1211	AMEX	RINF	Tue, Nov 27, 2018	28.44	28.44	28.06	28.09
1210	AMEX	RINF	Mon, Nov 26, 2018	28.46	28.51	28.32	28.51
1209	AMEX	RINF	Fri, Nov 23, 2018	28.51	28.51	28.51	28.51
1208	AMEX	RINF	Wed, Nov 21, 2018	28.34	28.68	28.34	28.65
1207	AMEX	RINF	Tue, Nov 20, 2018	28.48	28.68	28.46	28.46
1206	AMEX	RINF	Mon, Nov 19, 2018	28.70	28.75	28.57	28.66
1205	AMEX	RINF	Fri, Nov 16, 2018	28.93	28.93	28.93	28.93
1204	AMEX	RINF	Thu, Nov 15, 2018	28.79	28.84	28.67	28.84
1203	AMEX	RINF	Wed, Nov 14, 2018	28.82	28.83	28.77	28.83
1202	AMEX	RINF	Tue, Nov 13, 2018	28.92	28.98	28.92	28.98
1201	AMEX	RINF	Mon, Nov 12, 2018	29.11	29.11	28.96	29.11
1200	AMEX	RINF	Fri, Nov 9, 2018	29.14	29.15	28.98	29.08
1199	AMEX	RINF	Thu, Nov 8, 2018	29.15	29.20	29.14	29.17
1198	AMEX	RINF	Wed, Nov 7, 2018	29.19	29.23	28.98	28.98
1197	AMEX	RINF	Tue, Nov 6, 2018	29.11	29.12	29.08	29.08
1196	AMEX	RINF	Mon, Nov 5, 2018	28.92	29.00	28.92	29.00
1195	AMEX	RINF	Fri, Nov 2, 2018	28.57	28.73	28.57	28.69
1194	AMEX	RINF	Thu, Nov 1, 2018	28.95	28.95	28.83	28.83
1193	AMEX	RINF	Wed, Oct 31, 2018	28.78	28.90	28.78	28.86
1192	AMEX	RINF	Tue, Oct 30, 2018	28.69	28.82	28.69	28.75
1191	AMEX	RINF	Mon, Oct 29, 2018	28.93	28.93	28.81	28.83
1190	AMEX	RINF	Fri, Oct 26, 2018	28.66	28.79	28.66	28.79
1189	AMEX	RINF	Thu, Oct 25, 2018	29.00	29.00	28.73	28.73
1188	AMEX	RINF	Wed, Oct 24, 2018	29.04	29.04	29.02	29.02
1187	AMEX	RINF	Tue, Oct 23, 2018	29.16	29.16	29.01	29.07
1186	AMEX	RINF	Mon, Oct 22, 2018	29.16	29.18	29.11	29.18
1185	AMEX	RINF	Fri, Oct 19, 2018	29.15	29.15	29.11	29.11
1184	AMEX	RINF	Thu, Oct 18, 2018	29.18	29.18	29.17	29.17
1183	AMEX	RINF	Wed, Oct 17, 2018	29.10	29.10	29.10	29.10
1182	AMEX	RINF	Tue, Oct 16, 2018	29.11	29.22	29.10	29.10
1181	AMEX	RINF	Mon, Oct 15, 2018	29.11	29.25	29.11	29.25
1180	AMEX	RINF	Fri, Oct 12, 2018	29.20	29.27	29.11	29.13
1179	AMEX	RINF	Thu, Oct 11, 2018	29.43	29.43	29.30	29.31
1178	AMEX	RINF	Wed, Oct 10, 2018	29.50	29.50	29.39	29.40
1177	AMEX	RINF	Tue, Oct 9, 2018	29.49	30.08	29.49	30.08
1176	AMEX	RINF	Mon, Oct 8, 2018	29.54	29.54	29.44	29.49
1175	AMEX	RINF	Fri, Oct 5, 2018	29.53	29.55	29.48	29.49
1174	AMEX	RINF	Thu, Oct 4, 2018	29.54	29.54	29.38	29.48
1173	AMEX	RINF	Wed, Oct 3, 2018	29.18	29.27	29.18	29.27
1172	AMEX	RINF	Tue, Oct 2, 2018	29.31	29.31	29.18	29.18
1171	AMEX	RINF	Mon, Oct 1, 2018	29.16	29.16	29.08	29.10
1170	AMEX	RINF	Fri, Sep 28, 2018	29.30	29.30	29.19	29.20
1169	AMEX	RINF	Thu, Sep 27, 2018	29.36	29.36	29.27	29.33
1168	AMEX	RINF	Wed, Sep 26, 2018	29.42	29.48	29.34	29.48
1167	AMEX	RINF	Tue, Sep 25, 2018	29.57	29.65	29.55	29.34
1166	AMEX	RINF	Mon, Sep 24, 2018	29.55	29.56	29.55	29.55
1165	AMEX	RINF	Fri, Sep 21, 2018	29.60	29.60	29.49	29.49
1164	AMEX	RINF	Thu, Sep 20, 2018	29.61	29.61	29.56	29.58
1163	AMEX	RINF	Wed, Sep 19, 2018	29.43	29.47	29.42	29.47
1162	AMEX	RINF	Tue, Sep 18, 2018	29.30	29.30	29.20	29.22
1161	AMEX	RINF	Mon, Sep 17, 2018	29.18	29.22	29.15	29.15
1160	AMEX	RINF	Fri, Sep 14, 2018	29.10	29.29	29.10	29.27
1159	AMEX	RINF	Thu, Sep 13, 2018	29.19	29.28	29.19	29.27
1158	AMEX	RINF	Wed, Sep 12, 2018	29.27	29.35	29.27	29.35
1157	AMEX	RINF	Tue, Sep 11, 2018	29.19	29.28	29.14	29.28
1156	AMEX	RINF	Mon, Sep 10, 2018	29.18	29.18	29.18	29.18
1155	AMEX	RINF	Fri, Sep 7, 2018	0.00	0.00	0.00	29.20
1154	AMEX	RINF	Thu, Sep 6, 2018	29.08	29.24	29.08	29.20
1153	AMEX	RINF	Wed, Sep 5, 2018	29.24	29.24	29.15	29.15
1152	AMEX	RINF	Tue, Sep 4, 2018	29.05	29.05	29.05	29.05
1151	AMEX	RINF	Fri, Aug 31, 2018	29.21	29.21	29.05	29.05
1150	AMEX	RINF	Thu, Aug 30, 2018	0.00	0.00	0.00	29.15
1149	AMEX	RINF	Wed, Aug 29, 2018	0.00	0.00	0.00	29.15
1148	AMEX	RINF	Tue, Aug 28, 2018	29.20	29.20	29.15	29.15
1147	AMEX	RINF	Mon, Aug 27, 2018	0.00	0.00	0.00	29.10
1146	AMEX	RINF	Fri, Aug 24, 2018	29.10	29.10	29.10	29.10
1145	AMEX	RINF	Thu, Aug 23, 2018	29.10	29.10	28.96	28.96
1144	AMEX	RINF	Wed, Aug 22, 2018	29.03	29.03	29.03	29.03
1143	AMEX	RINF	Tue, Aug 21, 2018	28.85	28.85	28.85	28.85
1142	AMEX	RINF	Mon, Aug 20, 2018	29.11	29.11	28.89	28.89
1141	AMEX	RINF	Fri, Aug 17, 2018	29.09	29.09	28.88	28.88
1140	AMEX	RINF	Thu, Aug 16, 2018	28.89	28.94	28.85	28.86
1139	AMEX	RINF	Wed, Aug 15, 2018	28.97	29.01	28.95	28.95
1138	AMEX	RINF	Tue, Aug 14, 2018	28.96	28.97	28.96	28.97
1137	AMEX	RINF	Mon, Aug 13, 2018	29.07	29.07	28.94	28.94
1136	AMEX	RINF	Fri, Aug 10, 2018	29.20	29.22	29.20	29.22
1135	AMEX	RINF	Thu, Aug 9, 2018	29.26	29.33	29.26	29.33
1134	AMEX	RINF	Wed, Aug 8, 2018	29.21	29.25	29.21	29.22
1133	AMEX	RINF	Tue, Aug 7, 2018	29.22	29.25	29.20	29.23
1132	AMEX	RINF	Mon, Aug 6, 2018	29.32	29.32	29.11	29.23
1131	AMEX	RINF	Fri, Aug 3, 2018	29.30	29.39	29.30	29.32
1130	AMEX	RINF	Thu, Aug 2, 2018	29.34	29.34	29.34	29.34
1129	AMEX	RINF	Wed, Aug 1, 2018	29.16	29.36	29.16	29.34
1128	AMEX	RINF	Tue, Jul 31, 2018	29.30	29.30	29.24	29.25
1127	AMEX	RINF	Mon, Jul 30, 2018	29.26	29.26	29.26	29.26
1126	AMEX	RINF	Fri, Jul 27, 2018	29.28	29.28	29.19	29.28
1125	AMEX	RINF	Thu, Jul 26, 2018	29.20	29.25	29.04	29.04
1124	AMEX	RINF	Wed, Jul 25, 2018	29.16	29.20	29.15	29.15
1123	AMEX	RINF	Tue, Jul 24, 2018	29.18	29.18	29.08	29.15
1122	AMEX	RINF	Mon, Jul 23, 2018	28.99	28.99	28.91	28.93
1121	AMEX	RINF	Fri, Jul 20, 2018	28.89	28.96	28.81	28.85
1120	AMEX	RINF	Thu, Jul 19, 2018	28.93	28.93	28.93	28.93
1119	AMEX	RINF	Wed, Jul 18, 2018	28.86	28.98	28.86	28.94
1118	AMEX	RINF	Tue, Jul 17, 2018	28.99	28.99	28.99	28.99
1117	AMEX	RINF	Mon, Jul 16, 2018	28.88	28.88	28.88	28.88
1116	AMEX	RINF	Fri, Jul 13, 2018	28.96	28.97	28.96	28.97
1115	AMEX	RINF	Thu, Jul 12, 2018	28.85	29.00	28.85	29.00
1114	AMEX	RINF	Wed, Jul 11, 2018	28.98	29.04	28.98	29.04
1113	AMEX	RINF	Tue, Jul 10, 2018	29.09	29.09	29.09	29.09
1112	AMEX	RINF	Mon, Jul 9, 2018	29.06	29.06	28.99	28.99
1111	AMEX	RINF	Fri, Jul 6, 2018	29.05	29.11	28.98	28.98
1110	AMEX	RINF	Thu, Jul 5, 2018	29.05	29.11	28.95	28.98
1109	AMEX	RINF	Tue, Jul 3, 2018	0.00	0.00	0.00	28.77
1108	AMEX	RINF	Mon, Jul 2, 2018	28.77	28.77	28.77	28.77
1107	AMEX	RINF	Fri, Jun 29, 2018	0.00	0.00	0.00	28.83
1106	AMEX	RINF	Thu, Jun 28, 2018	28.82	28.83	28.78	28.83
1105	AMEX	RINF	Wed, Jun 27, 2018	28.86	28.86	28.84	28.84
1104	AMEX	RINF	Tue, Jun 26, 2018	28.91	28.91	28.83	28.83
1103	AMEX	RINF	Mon, Jun 25, 2018	28.98	28.98	28.98	28.98
1102	AMEX	RINF	Fri, Jun 22, 2018	28.75	28.76	28.75	28.76
1101	AMEX	RINF	Thu, Jun 21, 2018	28.81	28.84	28.75	28.77
1100	AMEX	RINF	Wed, Jun 20, 2018	29.17	29.17	29.02	29.02
1099	AMEX	RINF	Tue, Jun 19, 2018	29.17	29.18	29.12	28.89
1098	AMEX	RINF	Mon, Jun 18, 2018	29.04	29.07	28.95	29.01
1097	AMEX	RINF	Fri, Jun 15, 2018	28.95	28.95	28.95	28.95
1096	AMEX	RINF	Thu, Jun 14, 2018	0.00	0.00	0.00	29.07
1095	AMEX	RINF	Wed, Jun 13, 2018	29.17	29.19	29.04	29.07
1094	AMEX	RINF	Tue, Jun 12, 2018	29.17	29.17	29.09	29.14
1093	AMEX	RINF	Mon, Jun 11, 2018	29.02	29.12	29.02	29.10
1092	AMEX	RINF	Fri, Jun 8, 2018	29.17	29.17	29.09	29.09
1091	AMEX	RINF	Thu, Jun 7, 2018	29.28	29.28	29.21	29.22
1090	AMEX	RINF	Wed, Jun 6, 2018	29.08	29.21	29.08	29.21
1089	AMEX	RINF	Tue, Jun 5, 2018	29.01	29.01	29.01	29.01
1088	AMEX	RINF	Mon, Jun 4, 2018	28.93	29.02	28.91	29.02
1087	AMEX	RINF	Fri, Jun 1, 2018	0.00	0.00	0.00	28.58
1086	AMEX	RINF	Thu, May 31, 2018	0.00	0.00	0.00	28.58
1085	AMEX	RINF	Wed, May 30, 2018	28.64	28.64	28.58	28.58
1084	AMEX	RINF	Tue, May 29, 2018	28.72	28.72	28.68	28.69
1083	AMEX	RINF	Fri, May 25, 2018	28.95	28.95	28.83	28.85
1082	AMEX	RINF	Thu, May 24, 2018	29.12	29.12	28.98	29.09
1081	AMEX	RINF	Wed, May 23, 2018	29.25	29.28	29.21	29.25
1080	AMEX	RINF	Tue, May 22, 2018	29.32	29.32	29.29	29.29
1079	AMEX	RINF	Mon, May 21, 2018	29.32	29.34	29.30	29.31
1078	AMEX	RINF	Fri, May 18, 2018	29.29	29.29	29.29	29.29
1077	AMEX	RINF	Thu, May 17, 2018	29.42	29.42	29.26	29.26
1076	AMEX	RINF	Wed, May 16, 2018	29.45	29.45	29.40	29.40
1075	AMEX	RINF	Tue, May 15, 2018	29.17	29.23	29.17	29.22
1074	AMEX	RINF	Mon, May 14, 2018	29.31	29.31	29.17	29.17
1073	AMEX	RINF	Fri, May 11, 2018	29.33	29.35	29.24	29.29
1072	AMEX	RINF	Thu, May 10, 2018	29.36	29.42	29.26	29.42
1071	AMEX	RINF	Wed, May 9, 2018	29.35	29.35	29.30	29.34
1070	AMEX	RINF	Tue, May 8, 2018	29.25	29.25	29.20	29.20
1069	AMEX	RINF	Mon, May 7, 2018	29.24	29.29	29.24	29.29
1068	AMEX	RINF	Fri, May 4, 2018	29.29	29.30	29.21	29.28
1067	AMEX	RINF	Thu, May 3, 2018	29.35	29.36	29.35	29.36
1066	AMEX	RINF	Wed, May 2, 2018	29.25	29.30	29.17	29.26
1065	AMEX	RINF	Tue, May 1, 2018	29.30	29.32	29.26	29.26
1064	AMEX	RINF	Mon, Apr 30, 2018	29.41	29.48	29.31	29.38
1063	AMEX	RINF	Fri, Apr 27, 2018	29.35	29.43	29.24	29.43
1062	AMEX	RINF	Thu, Apr 26, 2018	29.11	29.31	29.11	29.14
1061	AMEX	RINF	Wed, Apr 25, 2018	29.11	29.16	29.11	29.16
1060	AMEX	RINF	Tue, Apr 24, 2018	29.10	29.13	29.04	29.06
1059	AMEX	RINF	Mon, Apr 23, 2018	29.13	29.24	29.13	29.24
1058	AMEX	RINF	Fri, Apr 20, 2018	29.09	29.09	28.98	29.05
1057	AMEX	RINF	Thu, Apr 19, 2018	29.14	29.20	29.14	29.18
1056	AMEX	RINF	Wed, Apr 18, 2018	29.02	29.04	29.02	29.04
1055	AMEX	RINF	Tue, Apr 17, 2018	29.02	29.04	28.90	28.90
1054	AMEX	RINF	Mon, Apr 16, 2018	28.94	28.95	28.78	28.95
1053	AMEX	RINF	Fri, Apr 13, 2018	28.95	28.95	28.95	28.95
1052	AMEX	RINF	Thu, Apr 12, 2018	28.62	28.86	28.61	28.86
1051	AMEX	RINF	Tue, Apr 10, 2018	28.62	28.62	28.44	28.44
1050	AMEX	RINF	Mon, Apr 9, 2018	28.41	28.41	28.41	28.41
1049	AMEX	RINF	Fri, Apr 6, 2018	28.60	28.62	28.44	28.62
1048	AMEX	RINF	Thu, Apr 5, 2018	28.49	28.49	28.37	28.37
1047	AMEX	RINF	Wed, Apr 4, 2018	28.51	28.51	28.51	28.51
1046	AMEX	RINF	Tue, Apr 3, 2018	28.49	28.49	28.38	28.38
1045	AMEX	RINF	Mon, Apr 2, 2018	28.22	28.30	28.22	28.28
1044	AMEX	RINF	Thu, Mar 29, 2018	28.15	28.15	28.15	28.15
1043	AMEX	RINF	Wed, Mar 28, 2018	28.35	28.40	28.34	28.38
1042	AMEX	RINF	Tue, Mar 27, 2018	28.47	28.49	28.40	28.46
1041	AMEX	RINF	Mon, Mar 26, 2018	28.27	28.35	28.27	28.35
1040	AMEX	RINF	Fri, Mar 23, 2018	28.37	28.37	28.37	28.37
1039	AMEX	RINF	Thu, Mar 22, 2018	28.48	28.49	28.40	28.46
1038	AMEX	RINF	Wed, Mar 21, 2018	28.60	28.60	28.55	28.55
1037	AMEX	RINF	Tue, Mar 20, 2018	28.34	28.34	28.34	28.28
1036	AMEX	RINF	Mon, Mar 19, 2018	28.42	28.45	28.40	28.44
1035	AMEX	RINF	Thu, Mar 15, 2018	28.42	28.45	28.32	28.43
1034	AMEX	RINF	Wed, Mar 14, 2018	28.44	28.44	28.29	28.29
1033	AMEX	RINF	Tue, Mar 13, 2018	28.56	28.56	28.51	28.51
1032	AMEX	RINF	Mon, Mar 12, 2018	28.69	28.69	28.57	28.58
1031	AMEX	RINF	Fri, Mar 9, 2018	28.66	28.77	28.65	28.67
1030	AMEX	RINF	Thu, Mar 8, 2018	28.66	28.66	28.62	28.65
1029	AMEX	RINF	Wed, Mar 7, 2018	28.73	28.75	28.55	28.62
1028	AMEX	RINF	Tue, Mar 6, 2018	28.78	28.78	28.76	28.76
1027	AMEX	RINF	Mon, Mar 5, 2018	28.86	28.86	28.78	28.84
1026	AMEX	RINF	Fri, Mar 2, 2018	28.71	28.82	28.71	28.81
1025	AMEX	RINF	Thu, Mar 1, 2018	28.67	28.68	28.61	28.64
1024	AMEX	RINF	Wed, Feb 28, 2018	28.63	28.78	28.63	28.78
1023	AMEX	RINF	Tue, Feb 27, 2018	28.68	28.68	28.58	28.65
1022	AMEX	RINF	Mon, Feb 26, 2018	28.61	28.82	28.61	28.81
1021	AMEX	RINF	Fri, Feb 23, 2018	28.75	28.75	28.63	28.71
1020	AMEX	RINF	Thu, Feb 22, 2018	28.87	28.87	28.76	28.85
1019	AMEX	RINF	Wed, Feb 21, 2018	28.71	28.77	28.71	28.77
1018	AMEX	RINF	Tue, Feb 20, 2018	28.71	28.73	28.49	28.73
1017	AMEX	RINF	Fri, Feb 16, 2018	28.72	28.72	28.50	28.68
1016	AMEX	RINF	Thu, Feb 15, 2018	28.96	28.96	28.79	28.79
1015	AMEX	RINF	Wed, Feb 14, 2018	28.79	28.79	28.73	28.73
1014	AMEX	RINF	Tue, Feb 13, 2018	28.63	28.67	28.62	28.67
1013	AMEX	RINF	Mon, Feb 12, 2018	28.84	28.84	28.64	28.64
1012	AMEX	RINF	Fri, Feb 9, 2018	28.78	28.78	28.48	28.48
1011	AMEX	RINF	Thu, Feb 8, 2018	28.83	29.01	28.76	28.77
1010	AMEX	RINF	Wed, Feb 7, 2018	28.86	28.86	28.77	28.85
1009	AMEX	RINF	Tue, Feb 6, 2018	28.88	28.90	28.80	28.87
1008	AMEX	RINF	Mon, Feb 5, 2018	29.02	29.03	28.84	28.90
1007	AMEX	RINF	Fri, Feb 2, 2018	28.88	28.94	28.84	28.88
1006	AMEX	RINF	Thu, Feb 1, 2018	28.74	28.79	28.74	28.77
1005	AMEX	RINF	Tue, Jan 30, 2018	28.62	28.72	28.62	28.72
1004	AMEX	RINF	Mon, Jan 29, 2018	28.62	28.72	28.62	28.72
1003	AMEX	RINF	Thu, Jan 25, 2018	28.49	28.52	28.45	28.45
1002	AMEX	RINF	Wed, Jan 24, 2018	0.00	0.00	0.00	28.41
1001	AMEX	RINF	Tue, Jan 23, 2018	0.00	0.00	0.00	28.41
1000	AMEX	RINF	Mon, Jan 22, 2018	28.43	28.43	28.39	28.41
999	AMEX	RINF	Fri, Jan 19, 2018	28.41	28.56	28.38	28.38
998	AMEX	RINF	Thu, Jan 18, 2018	0.00	0.00	0.00	28.06
997	AMEX	RINF	Wed, Jan 17, 2018	28.11	28.11	28.06	28.06
996	AMEX	RINF	Tue, Jan 16, 2018	0.00	0.00	0.00	28.05
995	AMEX	RINF	Fri, Jan 12, 2018	28.07	28.07	27.99	28.05
994	AMEX	RINF	Thu, Jan 11, 2018	28.06	28.06	27.96	27.98
993	AMEX	RINF	Wed, Jan 10, 2018	28.20	28.22	28.20	28.22
992	AMEX	RINF	Tue, Jan 9, 2018	28.11	28.11	28.11	28.11
991	AMEX	RINF	Mon, Jan 8, 2018	28.07	28.07	28.03	28.03
990	AMEX	RINF	Fri, Jan 5, 2018	28.03	28.03	28.03	28.03
989	AMEX	RINF	Thu, Jan 4, 2018	27.99	27.99	27.91	27.91
988	AMEX	RINF	Wed, Jan 3, 2018	27.95	27.95	27.95	27.95
987	AMEX	RINF	Tue, Jan 2, 2018	27.88	27.97	27.88	27.96
986	AMEX	RINF	Fri, Dec 29, 2017	27.73	27.73	27.73	27.73
985	AMEX	RINF	Thu, Dec 28, 2017	27.54	27.54	27.54	27.54
984	AMEX	RINF	Wed, Dec 27, 2017	27.72	27.73	27.63	27.63
983	AMEX	RINF	Tue, Dec 26, 2017	27.80	27.82	27.80	27.82
982	AMEX	RINF	Fri, Dec 22, 2017	27.94	27.94	27.94	27.65
981	AMEX	RINF	Thu, Dec 21, 2017	27.92	27.94	27.89	27.94
980	AMEX	RINF	Wed, Dec 20, 2017	27.88	27.94	27.88	27.88
979	AMEX	RINF	Tue, Dec 19, 2017	27.77	27.78	27.77	27.78
978	AMEX	RINF	Mon, Dec 18, 2017	0.00	0.00	0.00	27.59
977	AMEX	RINF	Fri, Dec 15, 2017	0.00	0.00	0.00	27.59
976	AMEX	RINF	Thu, Dec 14, 2017	0.00	0.00	0.00	27.59
975	AMEX	RINF	Wed, Dec 13, 2017	27.51	27.59	27.51	27.59
974	AMEX	RINF	Mon, Dec 11, 2017	27.65	27.65	27.63	27.63
973	AMEX	RINF	Fri, Dec 8, 2017	27.59	27.61	27.59	27.61
972	AMEX	RINF	Thu, Dec 7, 2017	0.00	0.00	0.00	27.56
971	AMEX	RINF	Wed, Dec 6, 2017	27.49	27.56	27.49	27.56
970	AMEX	RINF	Tue, Dec 5, 2017	27.60	27.60	27.60	27.60
969	AMEX	RINF	Mon, Dec 4, 2017	0.00	0.00	0.00	27.61
968	AMEX	RINF	Fri, Dec 1, 2017	27.63	27.63	27.61	27.61
967	AMEX	RINF	Thu, Nov 30, 2017	27.48	27.64	27.48	27.61
966	AMEX	RINF	Wed, Nov 29, 2017	0.00	0.00	0.00	27.35
965	AMEX	RINF	Tue, Nov 28, 2017	27.35	27.35	27.35	27.35
964	AMEX	RINF	Mon, Nov 27, 2017	0.00	0.00	0.00	27.38
963	AMEX	RINF	Fri, Nov 24, 2017	27.38	27.38	27.38	27.38
962	AMEX	RINF	Wed, Nov 22, 2017	27.35	27.35	27.34	27.34
961	AMEX	RINF	Mon, Nov 20, 2017	0.00	0.00	0.00	27.56
960	AMEX	RINF	Fri, Nov 17, 2017	0.00	0.00	0.00	27.56
959	AMEX	RINF	Thu, Nov 16, 2017	27.53	27.56	27.53	27.56
958	AMEX	RINF	Wed, Nov 15, 2017	27.45	27.45	27.44	27.45
957	AMEX	RINF	Tue, Nov 14, 2017	0.00	0.00	0.00	27.55
956	AMEX	RINF	Mon, Nov 13, 2017	27.55	27.55	27.55	27.55
955	AMEX	RINF	Fri, Nov 10, 2017	27.45	27.48	27.45	27.48
954	AMEX	RINF	Thu, Nov 9, 2017	27.37	27.37	27.37	27.37
953	AMEX	RINF	Wed, Nov 8, 2017	0.00	0.00	0.00	27.28
952	AMEX	RINF	Tue, Nov 7, 2017	27.34	27.34	27.34	27.28
951	AMEX	RINF	Mon, Nov 6, 2017	27.29	27.29	27.28	27.28
950	AMEX	RINF	Fri, Nov 3, 2017	27.38	27.38	27.28	27.28
949	AMEX	RINF	Thu, Nov 2, 2017	27.39	27.39	27.39	27.39
948	AMEX	RINF	Wed, Nov 1, 2017	27.39	27.39	27.38	27.38
947	AMEX	RINF	Tue, Oct 31, 2017	27.40	27.40	27.40	27.40
946	AMEX	RINF	Mon, Oct 30, 2017	27.51	27.53	27.47	27.49
945	AMEX	RINF	Fri, Oct 27, 2017	27.51	27.57	27.51	27.52
944	AMEX	RINF	Thu, Oct 26, 2017	27.49	27.49	27.49	27.49
943	AMEX	RINF	Wed, Oct 25, 2017	0.00	0.00	0.00	27.30
942	AMEX	RINF	Tue, Oct 24, 2017	27.31	27.31	27.30	27.30
941	AMEX	RINF	Mon, Oct 23, 2017	27.23	27.23	27.23	27.23
940	AMEX	RINF	Fri, Oct 20, 2017	27.21	27.22	27.17	27.17
939	AMEX	RINF	Thu, Oct 19, 2017	27.03	27.13	27.03	27.09
938	AMEX	RINF	Wed, Oct 18, 2017	27.06	27.06	27.06	27.06
937	AMEX	RINF	Tue, Oct 17, 2017	27.06	27.06	27.06	27.06
936	AMEX	RINF	Mon, Oct 16, 2017	0.00	0.00	0.00	27.18
935	AMEX	RINF	Fri, Oct 13, 2017	27.24	27.24	27.18	27.18
934	AMEX	RINF	Thu, Oct 12, 2017	0.00	0.00	0.00	27.25
933	AMEX	RINF	Wed, Oct 11, 2017	27.25	27.25	27.25	27.25
932	AMEX	RINF	Tue, Oct 10, 2017	27.22	27.22	27.22	27.22
931	AMEX	RINF	Mon, Oct 9, 2017	27.15	27.15	27.13	27.14
930	AMEX	RINF	Fri, Oct 6, 2017	27.14	27.18	27.14	27.18
929	AMEX	RINF	Thu, Oct 5, 2017	27.18	27.24	27.18	27.24
928	AMEX	RINF	Wed, Oct 4, 2017	27.12	27.21	27.12	27.21
927	AMEX	RINF	Tue, Oct 3, 2017	27.10	27.10	27.09	27.10
926	AMEX	RINF	Mon, Oct 2, 2017	27.19	27.19	27.02	27.02
925	AMEX	RINF	Fri, Sep 29, 2017	27.24	27.30	27.06	27.08
924	AMEX	RINF	Thu, Sep 28, 2017	27.30	27.30	27.19	27.25
923	AMEX	RINF	Wed, Sep 27, 2017	27.29	27.31	27.26	27.30
922	AMEX	RINF	Tue, Sep 26, 2017	27.25	27.29	27.23	26.97
921	AMEX	RINF	Mon, Sep 25, 2017	27.45	27.51	27.30	27.31
920	AMEX	RINF	Fri, Sep 22, 2017	27.40	27.46	27.32	27.39
919	AMEX	RINF	Thu, Sep 21, 2017	27.32	27.38	27.26	27.34
918	AMEX	RINF	Wed, Sep 20, 2017	27.44	27.51	27.38	27.42
917	AMEX	RINF	Tue, Sep 19, 2017	27.49	27.57	27.47	27.47
916	AMEX	RINF	Mon, Sep 18, 2017	27.45	27.58	27.45	27.56
915	AMEX	RINF	Fri, Sep 15, 2017	27.46	27.46	27.42	27.44
914	AMEX	RINF	Thu, Sep 14, 2017	27.41	27.59	27.41	27.49
913	AMEX	RINF	Wed, Sep 13, 2017	27.37	27.45	27.36	27.44
912	AMEX	RINF	Tue, Sep 12, 2017	27.45	27.45	27.38	27.43
911	AMEX	RINF	Mon, Sep 11, 2017	27.29	27.31	27.28	27.28
910	AMEX	RINF	Fri, Sep 8, 2017	27.04	27.25	27.04	27.14
909	AMEX	RINF	Thu, Sep 7, 2017	27.09	27.14	27.06	27.06
908	AMEX	RINF	Wed, Sep 6, 2017	27.10	27.10	27.03	27.06
907	AMEX	RINF	Tue, Sep 5, 2017	27.09	27.25	27.09	27.16
906	AMEX	RINF	Fri, Sep 1, 2017	26.93	27.06	26.93	27.04
905	AMEX	RINF	Thu, Aug 31, 2017	27.01	27.09	26.97	27.08
904	AMEX	RINF	Wed, Aug 30, 2017	26.95	26.99	26.87	26.96
903	AMEX	RINF	Tue, Aug 29, 2017	26.97	26.97	26.91	26.95
902	AMEX	RINF	Mon, Aug 28, 2017	26.98	27.00	26.90	26.90
901	AMEX	RINF	Fri, Aug 25, 2017	27.01	27.02	26.97	26.98
900	AMEX	RINF	Thu, Aug 24, 2017	26.98	26.98	26.85	26.93
899	AMEX	RINF	Wed, Aug 23, 2017	27.07	27.07	26.96	27.02
898	AMEX	RINF	Tue, Aug 22, 2017	27.04	27.08	26.91	26.91
897	AMEX	RINF	Mon, Aug 21, 2017	26.93	27.03	26.93	26.97
896	AMEX	RINF	Fri, Aug 18, 2017	26.98	27.06	26.96	26.96
895	AMEX	RINF	Thu, Aug 17, 2017	27.11	27.14	27.02	27.02
894	AMEX	RINF	Wed, Aug 16, 2017	27.20	27.23	27.17	27.19
893	AMEX	RINF	Tue, Aug 15, 2017	27.11	27.11	27.00	27.05
892	AMEX	RINF	Mon, Aug 14, 2017	27.13	27.14	27.02	27.05
891	AMEX	RINF	Fri, Aug 11, 2017	27.19	27.24	27.15	27.22
890	AMEX	RINF	Thu, Aug 10, 2017	27.35	27.43	27.35	27.41
889	AMEX	RINF	Wed, Aug 9, 2017	27.35	27.50	27.35	27.46
888	AMEX	RINF	Tue, Aug 8, 2017	27.33	27.38	27.32	27.32
887	AMEX	RINF	Mon, Aug 7, 2017	27.20	27.25	27.17	27.25
886	AMEX	RINF	Fri, Aug 4, 2017	27.06	27.11	27.06	27.08
885	AMEX	RINF	Thu, Aug 3, 2017	27.04	27.12	27.00	27.06
884	AMEX	RINF	Wed, Aug 2, 2017	27.19	27.25	27.19	27.24
883	AMEX	RINF	Tue, Aug 1, 2017	27.32	27.32	27.20	27.22
882	AMEX	RINF	Mon, Jul 31, 2017	27.43	27.43	27.34	27.35
881	AMEX	RINF	Fri, Jul 28, 2017	27.37	27.43	27.37	27.40
880	AMEX	RINF	Thu, Jul 27, 2017	27.29	27.34	27.26	27.28
879	AMEX	RINF	Wed, Jul 26, 2017	27.21	27.28	27.21	27.27
878	AMEX	RINF	Tue, Jul 25, 2017	27.06	27.12	27.05	27.09
877	AMEX	RINF	Mon, Jul 24, 2017	26.99	27.03	26.95	26.99
876	AMEX	RINF	Fri, Jul 21, 2017	27.08	27.08	27.01	27.03
875	AMEX	RINF	Thu, Jul 20, 2017	27.29	27.29	27.01	27.07
874	AMEX	RINF	Wed, Jul 19, 2017	27.24	27.26	27.22	27.26
873	AMEX	RINF	Tue, Jul 18, 2017	27.38	27.38	27.26	27.27
872	AMEX	RINF	Mon, Jul 17, 2017	27.23	27.29	27.23	27.26
871	AMEX	RINF	Fri, Jul 14, 2017	27.19	27.26	27.19	27.26
870	AMEX	RINF	Thu, Jul 13, 2017	27.00	27.45	27.00	27.40
869	AMEX	RINF	Wed, Jul 12, 2017	27.22	27.24	27.12	27.12
868	AMEX	RINF	Tue, Jul 11, 2017	26.93	27.18	26.93	27.17
867	AMEX	RINF	Mon, Jul 10, 2017	27.06	27.24	26.97	26.98
866	AMEX	RINF	Fri, Jul 7, 2017	27.07	27.27	27.07	27.21
865	AMEX	RINF	Thu, Jul 6, 2017	27.41	27.43	27.26	27.32
864	AMEX	RINF	Wed, Jul 5, 2017	27.23	27.32	27.17	27.28
863	AMEX	RINF	Mon, Jul 3, 2017	27.05	27.64	27.04	27.48
862	AMEX	RINF	Fri, Jun 30, 2017	27.25	27.25	27.04	27.11
861	AMEX	RINF	Thu, Jun 29, 2017	27.13	27.23	27.04	27.23
860	AMEX	RINF	Wed, Jun 28, 2017	26.93	27.01	26.88	27.01
859	AMEX	RINF	Tue, Jun 27, 2017	26.85	26.89	26.77	26.78
858	AMEX	RINF	Mon, Jun 26, 2017	26.90	26.97	26.90	26.95
857	AMEX	RINF	Fri, Jun 23, 2017	26.91	26.92	26.83	26.83
856	AMEX	RINF	Thu, Jun 22, 2017	26.71	26.93	26.66	26.91
855	AMEX	RINF	Wed, Jun 21, 2017	26.87	26.96	26.81	26.87
854	AMEX	RINF	Tue, Jun 20, 2017	26.99	27.01	26.86	26.72
853	AMEX	RINF	Mon, Jun 19, 2017	27.03	27.05	26.90	26.95
852	AMEX	RINF	Fri, Jun 16, 2017	26.81	26.89	26.81	26.89
851	AMEX	RINF	Thu, Jun 15, 2017	26.96	26.96	26.83	26.88
850	AMEX	RINF	Wed, Jun 14, 2017	27.31	27.32	27.17	27.30
849	AMEX	RINF	Tue, Jun 13, 2017	27.47	27.63	27.36	27.61
848	AMEX	RINF	Mon, Jun 12, 2017	27.28	27.41	27.26	27.35
847	AMEX	RINF	Fri, Jun 9, 2017	27.55	27.55	27.42	27.44
846	AMEX	RINF	Thu, Jun 8, 2017	27.39	27.42	27.39	27.41
845	AMEX	RINF	Wed, Jun 7, 2017	27.45	27.45	27.42	27.44
844	AMEX	RINF	Tue, Jun 6, 2017	27.69	27.69	27.54	27.64
843	AMEX	RINF	Mon, Jun 5, 2017	27.66	27.84	27.39	27.76
842	AMEX	RINF	Fri, Jun 2, 2017	27.77	28.16	27.77	27.89
841	AMEX	RINF	Thu, Jun 1, 2017	28.02	28.02	27.73	27.85
840	AMEX	RINF	Wed, May 31, 2017	27.93	28.41	27.87	28.41
839	AMEX	RINF	Tue, May 30, 2017	27.90	28.42	27.74	28.42
838	AMEX	RINF	Fri, May 26, 2017	27.93	28.15	27.72	28.11
837	AMEX	RINF	Thu, May 25, 2017	27.89	28.13	27.89	28.13
836	AMEX	RINF	Wed, May 24, 2017	28.33	28.33	27.85	28.11
835	AMEX	RINF	Tue, May 23, 2017	28.60	28.60	27.75	28.35
834	AMEX	RINF	Mon, May 22, 2017	28.06	28.38	27.95	28.38
833	AMEX	RINF	Fri, May 19, 2017	28.25	28.26	28.07	28.26
832	AMEX	RINF	Thu, May 18, 2017	27.96	28.26	27.79	28.06
831	AMEX	RINF	Wed, May 17, 2017	27.84	27.84	27.80	27.80
830	AMEX	RINF	Tue, May 16, 2017	27.85	28.05	27.81	28.05
829	AMEX	RINF	Mon, May 15, 2017	28.09	28.21	27.91	28.16
828	AMEX	RINF	Fri, May 12, 2017	28.12	28.50	28.08	28.35
827	AMEX	RINF	Thu, May 11, 2017	28.30	28.53	28.17	28.53
826	AMEX	RINF	Wed, May 10, 2017	27.92	28.17	27.92	28.07
825	AMEX	RINF	Tue, May 9, 2017	28.34	28.34	27.93	27.93
824	AMEX	RINF	Mon, May 8, 2017	28.81	28.81	27.96	28.12
823	AMEX	RINF	Fri, May 5, 2017	28.06	28.17	28.06	28.09
822	AMEX	RINF	Thu, May 4, 2017	28.16	28.33	27.86	28.07
821	AMEX	RINF	Wed, May 3, 2017	29.05	29.05	28.08	28.19
820	AMEX	RINF	Tue, May 2, 2017	28.58	29.04	28.49	28.71
819	AMEX	RINF	Mon, May 1, 2017	28.70	28.79	28.55	28.56
818	AMEX	RINF	Fri, Apr 28, 2017	28.44	28.79	28.44	28.75
817	AMEX	RINF	Thu, Apr 27, 2017	28.61	28.68	28.42	28.61
816	AMEX	RINF	Wed, Apr 26, 2017	28.45	28.63	28.34	28.34
815	AMEX	RINF	Tue, Apr 25, 2017	28.29	28.59	28.27	28.31
814	AMEX	RINF	Mon, Apr 24, 2017	28.06	28.15	28.03	28.14
813	AMEX	RINF	Fri, Apr 21, 2017	27.82	28.05	27.73	27.97
812	AMEX	RINF	Thu, Apr 20, 2017	27.94	28.17	27.88	28.07
811	AMEX	RINF	Wed, Apr 19, 2017	28.13	28.29	27.84	28.20
810	AMEX	RINF	Tue, Apr 18, 2017	28.32	28.72	28.20	28.24
809	AMEX	RINF	Mon, Apr 17, 2017	28.15	28.66	28.15	28.66
808	AMEX	RINF	Thu, Apr 13, 2017	28.86	28.86	28.15	28.15
807	AMEX	RINF	Wed, Apr 12, 2017	28.51	28.84	27.98	28.84
806	AMEX	RINF	Tue, Apr 11, 2017	28.59	29.06	28.24	28.24
805	AMEX	RINF	Mon, Apr 10, 2017	28.85	29.13	28.76	28.89
804	AMEX	RINF	Fri, Apr 7, 2017	28.76	28.96	28.63	28.96
803	AMEX	RINF	Thu, Apr 6, 2017	28.93	29.00	28.93	29.00
802	AMEX	RINF	Wed, Apr 5, 2017	28.93	29.16	28.86	29.08
801	AMEX	RINF	Tue, Apr 4, 2017	28.79	29.00	28.68	28.94
800	AMEX	RINF	Mon, Apr 3, 2017	28.88	29.43	28.58	28.97
799	AMEX	RINF	Fri, Mar 31, 2017	28.59	29.21	28.59	28.82
798	AMEX	RINF	Thu, Mar 30, 2017	28.82	28.85	28.68	28.71
797	AMEX	RINF	Wed, Mar 29, 2017	28.63	28.82	28.59	28.59
796	AMEX	RINF	Tue, Mar 28, 2017	28.81	28.85	28.71	28.85
795	AMEX	RINF	Mon, Mar 27, 2017	28.63	28.85	28.53	28.85
794	AMEX	RINF	Fri, Mar 24, 2017	28.70	29.20	28.65	28.87
793	AMEX	RINF	Thu, Mar 23, 2017	28.64	28.65	28.57	28.59
792	AMEX	RINF	Wed, Mar 22, 2017	28.65	28.70	28.50	28.65
791	AMEX	RINF	Tue, Mar 21, 2017	29.02	29.09	28.57	28.49
790	AMEX	RINF	Mon, Mar 20, 2017	29.66	29.66	28.95	28.99
789	AMEX	RINF	Fri, Mar 17, 2017	29.50	29.66	29.08	29.48
788	AMEX	RINF	Thu, Mar 16, 2017	29.28	29.28	29.00	29.11
787	AMEX	RINF	Wed, Mar 15, 2017	28.91	29.17	28.91	29.10
786	AMEX	RINF	Tue, Mar 14, 2017	28.86	29.06	28.75	28.90
785	AMEX	RINF	Mon, Mar 13, 2017	29.10	29.19	28.80	29.17
784	AMEX	RINF	Fri, Mar 10, 2017	28.99	29.07	28.93	28.99
783	AMEX	RINF	Thu, Mar 9, 2017	28.91	28.96	28.75	28.84
782	AMEX	RINF	Wed, Mar 8, 2017	28.86	28.96	28.80	28.88
781	AMEX	RINF	Tue, Mar 7, 2017	28.92	29.22	28.75	29.22
780	AMEX	RINF	Mon, Mar 6, 2017	29.06	29.06	29.02	29.02
779	AMEX	RINF	Fri, Mar 3, 2017	28.95	29.12	28.89	28.96
778	AMEX	RINF	Thu, Mar 2, 2017	29.05	29.16	29.00	29.09
777	AMEX	RINF	Wed, Mar 1, 2017	28.94	29.37	28.94	29.00
776	AMEX	RINF	Tue, Feb 28, 2017	28.90	29.50	28.76	29.15
775	AMEX	RINF	Mon, Feb 27, 2017	28.92	29.39	28.77	28.82
774	AMEX	RINF	Fri, Feb 24, 2017	28.83	28.92	28.77	28.81
773	AMEX	RINF	Thu, Feb 23, 2017	29.20	29.31	28.72	28.73
772	AMEX	RINF	Wed, Feb 22, 2017	28.87	29.50	28.55	28.59
771	AMEX	RINF	Tue, Feb 21, 2017	28.92	29.24	28.58	28.65
770	AMEX	RINF	Fri, Feb 17, 2017	28.50	29.46	28.50	28.81
769	AMEX	RINF	Thu, Feb 16, 2017	29.32	29.49	28.50	28.52
768	AMEX	RINF	Wed, Feb 15, 2017	29.19	29.48	29.05	29.15
767	AMEX	RINF	Tue, Feb 14, 2017	29.15	29.18	28.82	28.90
766	AMEX	RINF	Mon, Feb 13, 2017	29.10	29.42	28.68	29.34
765	AMEX	RINF	Fri, Feb 10, 2017	28.99	29.28	28.70	28.99
764	AMEX	RINF	Thu, Feb 9, 2017	28.66	28.93	28.58	28.89
763	AMEX	RINF	Wed, Feb 8, 2017	28.36	28.47	28.36	28.47
762	AMEX	RINF	Tue, Feb 7, 2017	28.94	29.00	28.50	28.66
761	AMEX	RINF	Mon, Feb 6, 2017	29.27	29.27	28.19	28.99
760	AMEX	RINF	Fri, Feb 3, 2017	28.93	29.29	28.78	29.28
759	AMEX	RINF	Thu, Feb 2, 2017	28.99	29.50	28.57	28.57
758	AMEX	RINF	Wed, Feb 1, 2017	29.06	29.31	29.01	29.13
757	AMEX	RINF	Tue, Jan 31, 2017	29.33	29.35	29.03	29.35
756	AMEX	RINF	Mon, Jan 30, 2017	29.47	29.48	29.26	29.48
755	AMEX	RINF	Fri, Jan 27, 2017	29.34	29.50	29.15	29.30
754	AMEX	RINF	Thu, Jan 26, 2017	29.24	29.42	29.20	29.34
753	AMEX	RINF	Wed, Jan 25, 2017	29.16	29.30	29.13	29.18
752	AMEX	RINF	Tue, Jan 24, 2017	29.05	29.27	29.05	29.27
751	AMEX	RINF	Mon, Jan 23, 2017	28.77	29.04	28.77	28.96
750	AMEX	RINF	Fri, Jan 20, 2017	29.12	29.15	28.90	29.03
749	AMEX	RINF	Thu, Jan 19, 2017	28.72	29.05	28.72	29.04
748	AMEX	RINF	Wed, Jan 18, 2017	28.91	28.91	28.64	28.69
747	AMEX	RINF	Tue, Jan 17, 2017	28.78	29.05	28.60	28.86
746	AMEX	RINF	Fri, Jan 13, 2017	28.82	28.90	28.82	28.89
745	AMEX	RINF	Thu, Jan 12, 2017	28.86	28.99	28.85	28.88
744	AMEX	RINF	Wed, Jan 11, 2017	28.87	28.88	28.69	28.73
743	AMEX	RINF	Tue, Jan 10, 2017	28.57	28.77	28.57	28.71
742	AMEX	RINF	Mon, Jan 9, 2017	28.72	28.78	28.66	28.75
741	AMEX	RINF	Fri, Jan 6, 2017	28.73	29.07	28.21	28.79
740	AMEX	RINF	Thu, Jan 5, 2017	28.79	29.26	28.79	29.14
739	AMEX	RINF	Wed, Jan 4, 2017	28.96	28.98	28.90	28.90
738	AMEX	RINF	Tue, Jan 3, 2017	29.10	29.16	28.87	28.88
737	AMEX	RINF	Fri, Dec 30, 2016	28.77	29.09	28.66	29.08
736	AMEX	RINF	Thu, Dec 29, 2016	28.85	28.97	28.64	28.80
735	AMEX	RINF	Wed, Dec 28, 2016	28.91	29.01	28.71	28.89
734	AMEX	RINF	Tue, Dec 27, 2016	29.15	29.22	29.02	29.22
733	AMEX	RINF	Fri, Dec 23, 2016	28.93	29.56	28.93	29.04
732	AMEX	RINF	Thu, Dec 22, 2016	28.63	29.27	28.34	28.59
731	AMEX	RINF	Wed, Dec 21, 2016	28.51	28.79	28.40	28.70
730	AMEX	RINF	Tue, Dec 20, 2016	28.30	28.69	28.30	28.45
729	AMEX	RINF	Mon, Dec 19, 2016	28.24	28.97	28.24	28.80
728	AMEX	RINF	Fri, Dec 16, 2016	28.40	28.52	28.00	28.46
727	AMEX	RINF	Thu, Dec 15, 2016	28.66	29.20	27.87	28.65
726	AMEX	RINF	Wed, Dec 14, 2016	29.61	29.61	28.30	29.28
725	AMEX	RINF	Tue, Dec 13, 2016	29.80	29.80	28.52	28.52
724	AMEX	RINF	Mon, Dec 12, 2016	29.47	29.47	29.23	29.31
723	AMEX	RINF	Fri, Dec 9, 2016	29.26	29.28	29.12	29.27
722	AMEX	RINF	Thu, Dec 8, 2016	29.16	29.31	29.04	29.13
721	AMEX	RINF	Wed, Dec 7, 2016	28.95	29.39	28.91	29.00
720	AMEX	RINF	Tue, Dec 6, 2016	29.15	29.31	29.12	29.25
719	AMEX	RINF	Mon, Dec 5, 2016	29.22	29.26	29.06	29.26
718	AMEX	RINF	Fri, Dec 2, 2016	29.37	29.37	29.06	29.13
717	AMEX	RINF	Thu, Dec 1, 2016	28.69	29.38	28.69	29.24
716	AMEX	RINF	Wed, Nov 30, 2016	28.98	29.22	28.98	29.21
715	AMEX	RINF	Tue, Nov 29, 2016	28.62	29.10	28.40	28.98
714	AMEX	RINF	Mon, Nov 28, 2016	28.85	28.98	28.70	28.71
713	AMEX	RINF	Fri, Nov 25, 2016	28.73	28.95	28.63	28.85
712	AMEX	RINF	Wed, Nov 23, 2016	28.97	29.02	28.77	28.97
711	AMEX	RINF	Tue, Nov 22, 2016	29.17	29.17	28.95	29.09
710	AMEX	RINF	Mon, Nov 21, 2016	28.84	29.40	28.36	29.00
709	AMEX	RINF	Fri, Nov 18, 2016	28.54	28.54	28.31	28.49
708	AMEX	RINF	Thu, Nov 17, 2016	28.51	28.75	28.48	28.48
707	AMEX	RINF	Wed, Nov 16, 2016	28.37	28.66	28.37	28.54
706	AMEX	RINF	Tue, Nov 15, 2016	28.51	28.62	28.38	28.38
705	AMEX	RINF	Mon, Nov 14, 2016	29.00	29.00	29.00	29.00
704	AMEX	RINF	Thu, Nov 10, 2016	29.37	29.37	29.00	29.00
703	AMEX	RINF	Wed, Nov 9, 2016	28.81	29.12	28.81	29.02
702	AMEX	RINF	Tue, Nov 8, 2016	0.00	0.00	0.00	27.92
701	AMEX	RINF	Mon, Nov 7, 2016	28.39	28.39	28.39	27.92
700	AMEX	RINF	Fri, Nov 4, 2016	28.02	28.18	27.90	27.92
699	AMEX	RINF	Thu, Nov 3, 2016	0.00	0.00	0.00	28.61
698	AMEX	RINF	Wed, Nov 2, 2016	28.02	28.61	28.02	28.61
697	AMEX	RINF	Tue, Nov 1, 2016	0.00	0.00	0.00	28.02
696	AMEX	RINF	Mon, Oct 31, 2016	0.00	0.00	0.00	28.02
695	AMEX	RINF	Fri, Oct 28, 2016	28.02	28.02	28.02	28.02
694	AMEX	RINF	Thu, Oct 27, 2016	28.60	28.64	28.50	28.50
693	AMEX	RINF	Wed, Oct 26, 2016	28.44	28.54	28.31	28.54
692	AMEX	RINF	Tue, Oct 25, 2016	28.28	28.29	28.11	28.20
691	AMEX	RINF	Mon, Oct 24, 2016	0.00	0.00	0.00	28.10
690	AMEX	RINF	Fri, Oct 21, 2016	28.10	28.10	28.10	28.10
689	AMEX	RINF	Wed, Oct 19, 2016	28.00	28.00	28.00	28.00
688	AMEX	RINF	Tue, Oct 18, 2016	0.00	0.00	0.00	27.75
687	AMEX	RINF	Mon, Oct 17, 2016	27.75	27.75	27.75	27.75
686	AMEX	RINF	Fri, Oct 14, 2016	27.74	27.90	27.74	27.90
685	AMEX	RINF	Thu, Oct 13, 2016	0.00	0.00	0.00	27.84
684	AMEX	RINF	Wed, Oct 12, 2016	0.00	0.00	0.00	27.84
683	AMEX	RINF	Tue, Oct 11, 2016	27.84	27.84	27.84	27.84
682	AMEX	RINF	Mon, Oct 10, 2016	27.85	27.85	27.85	27.85
681	AMEX	RINF	Fri, Oct 7, 2016	0.00	0.00	0.00	27.91
680	AMEX	RINF	Thu, Oct 6, 2016	27.91	27.91	27.91	27.91
679	AMEX	RINF	Wed, Oct 5, 2016	27.66	27.75	27.45	27.45
678	AMEX	RINF	Tue, Oct 4, 2016	28.02	28.02	28.02	28.02
677	AMEX	RINF	Mon, Oct 3, 2016	0.00	0.00	0.00	27.94
676	AMEX	RINF	Fri, Sep 30, 2016	27.94	27.94	27.94	27.94
675	AMEX	RINF	Thu, Sep 29, 2016	28.12	28.12	28.12	28.12
674	AMEX	RINF	Wed, Sep 28, 2016	0.00	0.00	0.00	27.80
673	AMEX	RINF	Tue, Sep 27, 2016	0.00	0.00	0.00	27.80
672	AMEX	RINF	Mon, Sep 26, 2016	27.80	27.80	27.80	27.80
671	AMEX	RINF	Fri, Sep 23, 2016	27.91	28.13	27.75	27.90
670	AMEX	RINF	Thu, Sep 22, 2016	27.72	27.72	27.72	27.72
669	AMEX	RINF	Wed, Sep 21, 2016	27.54	27.54	27.54	27.54
668	AMEX	RINF	Tue, Sep 20, 2016	0.00	0.00	0.00	27.83
667	AMEX	RINF	Mon, Sep 19, 2016	0.00	0.00	0.00	28.05
666	AMEX	RINF	Fri, Sep 16, 2016	0.00	0.00	0.00	28.05
665	AMEX	RINF	Thu, Sep 15, 2016	0.00	0.00	0.00	28.05
664	AMEX	RINF	Wed, Sep 14, 2016	0.00	0.00	0.00	28.05
663	AMEX	RINF	Tue, Sep 13, 2016	0.00	0.00	0.00	28.05
662	AMEX	RINF	Mon, Sep 12, 2016	27.86	28.05	27.86	28.05
661	AMEX	RINF	Fri, Sep 9, 2016	0.00	0.00	0.00	27.93
660	AMEX	RINF	Thu, Sep 8, 2016	27.93	27.93	27.93	27.93
659	AMEX	RINF	Wed, Sep 7, 2016	0.00	0.00	0.00	27.76
658	AMEX	RINF	Tue, Sep 6, 2016	0.00	0.00	0.00	27.76
657	AMEX	RINF	Fri, Sep 2, 2016	0.00	0.00	0.00	27.76
656	AMEX	RINF	Thu, Sep 1, 2016	27.82	27.82	27.76	27.76
655	AMEX	RINF	Wed, Aug 31, 2016	0.00	0.00	0.00	27.71
654	AMEX	RINF	Tue, Aug 30, 2016	0.00	0.00	0.00	27.71
653	AMEX	RINF	Mon, Aug 29, 2016	27.72	27.72	27.71	27.71
652	AMEX	RINF	Fri, Aug 26, 2016	27.75	27.97	27.60	27.60
651	AMEX	RINF	Thu, Aug 25, 2016	27.70	27.70	27.70	27.70
650	AMEX	RINF	Wed, Aug 24, 2016	0.00	0.00	0.00	27.60
649	AMEX	RINF	Tue, Aug 23, 2016	27.60	27.77	27.60	27.60
648	AMEX	RINF	Mon, Aug 22, 2016	27.51	27.61	27.51	27.58
647	AMEX	RINF	Fri, Aug 19, 2016	27.45	27.63	27.43	27.47
646	AMEX	RINF	Thu, Aug 18, 2016	0.00	0.00	0.00	27.38
645	AMEX	RINF	Wed, Aug 17, 2016	27.38	27.46	27.38	27.38
644	AMEX	RINF	Tue, Aug 16, 2016	0.00	0.00	0.00	27.69
643	AMEX	RINF	Mon, Aug 15, 2016	0.00	0.00	0.00	27.69
642	AMEX	RINF	Fri, Aug 12, 2016	27.69	27.69	27.69	27.69
641	AMEX	RINF	Thu, Aug 11, 2016	27.55	27.76	27.55	27.65
640	AMEX	RINF	Wed, Aug 10, 2016	27.97	27.97	27.61	27.63
639	AMEX	RINF	Tue, Aug 9, 2016	0.00	0.00	0.00	27.64
638	AMEX	RINF	Mon, Aug 8, 2016	27.95	27.95	27.64	27.64
637	AMEX	RINF	Fri, Aug 5, 2016	27.31	27.48	27.31	27.31
636	AMEX	RINF	Thu, Aug 4, 2016	27.15	27.34	27.15	27.31
635	AMEX	RINF	Wed, Aug 3, 2016	27.08	27.08	27.08	27.08
634	AMEX	RINF	Tue, Aug 2, 2016	27.77	27.77	26.33	27.08
633	AMEX	RINF	Mon, Aug 1, 2016	27.32	27.32	27.32	27.32
632	AMEX	RINF	Fri, Jul 29, 2016	27.34	27.34	27.32	27.32
631	AMEX	RINF	Thu, Jul 28, 2016	27.14	27.15	27.14	27.15
630	AMEX	RINF	Wed, Jul 27, 2016	27.19	27.19	27.19	27.19
629	AMEX	RINF	Tue, Jul 26, 2016	27.19	27.19	27.19	27.19
628	AMEX	RINF	Mon, Jul 25, 2016	27.19	27.19	27.19	27.19
627	AMEX	RINF	Fri, Jul 22, 2016	27.20	27.20	27.19	27.19
626	AMEX	RINF	Thu, Jul 21, 2016	27.25	27.25	27.25	27.25
625	AMEX	RINF	Wed, Jul 20, 2016	27.25	27.25	27.25	27.25
624	AMEX	RINF	Tue, Jul 19, 2016	27.25	27.25	27.25	27.25
623	AMEX	RINF	Mon, Jul 18, 2016	27.25	27.25	27.25	27.25
622	AMEX	RINF	Fri, Jul 15, 2016	27.79	27.79	27.25	27.25
621	AMEX	RINF	Thu, Jul 14, 2016	27.07	27.07	27.07	27.07
620	AMEX	RINF	Wed, Jul 13, 2016	27.07	27.07	27.07	27.07
619	AMEX	RINF	Tue, Jul 12, 2016	27.25	27.25	27.25	27.25
618	AMEX	RINF	Mon, Jul 11, 2016	27.27	27.27	27.27	27.27
617	AMEX	RINF	Fri, Jul 8, 2016	27.27	27.27	27.27	27.27
616	AMEX	RINF	Thu, Jul 7, 2016	27.03	27.03	27.03	27.03
615	AMEX	RINF	Wed, Jul 6, 2016	27.03	27.03	27.03	27.03
614	AMEX	RINF	Tue, Jul 5, 2016	27.03	27.03	27.03	27.03
613	AMEX	RINF	Fri, Jul 1, 2016	27.03	27.03	27.03	27.03
612	AMEX	RINF	Thu, Jun 30, 2016	26.80	26.80	26.80	26.80
611	AMEX	RINF	Wed, Jun 29, 2016	26.95	26.95	26.95	26.95
610	AMEX	RINF	Tue, Jun 28, 2016	26.95	26.95	26.95	26.95
609	AMEX	RINF	Mon, Jun 27, 2016	26.95	26.95	26.95	26.95
608	AMEX	RINF	Fri, Jun 24, 2016	26.95	26.95	26.95	26.95
607	AMEX	RINF	Thu, Jun 23, 2016	26.95	26.95	26.95	26.95
606	AMEX	RINF	Wed, Jun 22, 2016	26.57	26.65	26.56	26.63
605	AMEX	RINF	Tue, Jun 21, 2016	26.54	26.54	26.54	26.47
604	AMEX	RINF	Mon, Jun 20, 2016	26.72	26.76	26.64	26.64
603	AMEX	RINF	Fri, Jun 17, 2016	0.00	0.00	0.00	26.72
602	AMEX	RINF	Thu, Jun 16, 2016	26.72	26.72	26.72	26.72
601	AMEX	RINF	Wed, Jun 15, 2016	26.72	26.72	26.72	26.72
600	AMEX	RINF	Tue, Jun 14, 2016	26.61	26.67	26.61	26.62
599	AMEX	RINF	Mon, Jun 13, 2016	26.79	26.79	26.79	26.79
598	AMEX	RINF	Fri, Jun 10, 2016	27.39	27.39	27.39	27.39
597	AMEX	RINF	Thu, Jun 9, 2016	27.39	27.39	27.39	27.39
596	AMEX	RINF	Wed, Jun 8, 2016	27.39	27.39	27.39	27.39
595	AMEX	RINF	Tue, Jun 7, 2016	27.48	27.51	27.31	27.31
594	AMEX	RINF	Mon, Jun 6, 2016	0.00	0.00	0.00	27.26
593	AMEX	RINF	Fri, Jun 3, 2016	27.27	27.31	27.16	27.26
592	AMEX	RINF	Thu, Jun 2, 2016	27.38	27.38	27.38	27.38
591	AMEX	RINF	Wed, Jun 1, 2016	27.54	27.54	27.38	27.38
590	AMEX	RINF	Tue, May 31, 2016	28.00	28.00	28.00	28.00
589	AMEX	RINF	Fri, May 27, 2016	27.94	27.94	27.94	27.94
588	AMEX	RINF	Thu, May 26, 2016	27.94	27.94	27.94	27.94
587	AMEX	RINF	Wed, May 25, 2016	27.94	27.94	27.94	27.94
586	AMEX	RINF	Tue, May 24, 2016	27.46	27.94	27.46	27.94
585	AMEX	RINF	Mon, May 23, 2016	27.43	27.75	27.43	27.60
584	AMEX	RINF	Fri, May 20, 2016	27.66	27.67	27.31	27.31
583	AMEX	RINF	Thu, May 19, 2016	27.49	27.49	27.40	27.40
582	AMEX	RINF	Wed, May 18, 2016	27.76	27.76	27.76	27.76
581	AMEX	RINF	Tue, May 17, 2016	27.09	27.79	27.09	27.76
580	AMEX	RINF	Mon, May 16, 2016	27.61	27.83	27.54	27.75
579	AMEX	RINF	Fri, May 13, 2016	27.61	27.61	27.56	27.56
578	AMEX	RINF	Thu, May 12, 2016	27.45	27.45	27.45	27.45
577	AMEX	RINF	Wed, May 11, 2016	27.54	27.54	27.41	27.44
576	AMEX	RINF	Tue, May 10, 2016	27.37	27.77	27.37	27.55
575	AMEX	RINF	Mon, May 9, 2016	27.57	27.57	27.57	27.57
574	AMEX	RINF	Fri, May 6, 2016	27.61	27.62	27.57	27.57
573	AMEX	RINF	Thu, May 5, 2016	27.75	27.75	27.75	27.75
572	AMEX	RINF	Wed, May 4, 2016	27.75	27.75	27.75	27.75
571	AMEX	RINF	Tue, May 3, 2016	27.75	27.75	27.75	27.75
570	AMEX	RINF	Mon, May 2, 2016	27.64	27.75	27.64	27.75
569	AMEX	RINF	Fri, Apr 29, 2016	28.00	28.00	28.00	28.00
568	AMEX	RINF	Thu, Apr 28, 2016	27.74	28.00	27.34	28.00
567	AMEX	RINF	Wed, Apr 27, 2016	27.51	27.51	27.51	27.51
566	AMEX	RINF	Tue, Apr 26, 2016	27.46	27.46	27.46	27.46
565	AMEX	RINF	Mon, Apr 25, 2016	27.52	27.52	27.28	27.32
564	AMEX	RINF	Fri, Apr 22, 2016	27.53	27.53	27.53	27.53
563	AMEX	RINF	Thu, Apr 21, 2016	27.45	27.45	27.45	27.45
562	AMEX	RINF	Wed, Apr 20, 2016	27.66	27.84	27.13	27.17
561	AMEX	RINF	Tue, Apr 19, 2016	27.52	27.71	27.52	27.71
560	AMEX	RINF	Mon, Apr 18, 2016	27.36	27.43	27.33	27.42
559	AMEX	RINF	Fri, Apr 15, 2016	27.22	27.22	27.15	27.15
558	AMEX	RINF	Thu, Apr 14, 2016	27.12	27.40	27.00	27.07
557	AMEX	RINF	Wed, Apr 13, 2016	27.24	27.24	27.10	27.10
556	AMEX	RINF	Tue, Apr 12, 2016	27.35	27.35	27.11	27.11
555	AMEX	RINF	Mon, Apr 11, 2016	27.44	27.44	27.44	27.44
554	AMEX	RINF	Fri, Apr 8, 2016	27.49	27.49	27.49	27.49
553	AMEX	RINF	Thu, Apr 7, 2016	27.57	28.01	27.51	27.51
552	AMEX	RINF	Wed, Apr 6, 2016	27.76	28.04	27.44	27.44
551	AMEX	RINF	Tue, Apr 5, 2016	27.75	27.75	27.75	27.73
550	AMEX	RINF	Mon, Apr 4, 2016	27.84	28.57	27.66	27.75
549	AMEX	RINF	Fri, Apr 1, 2016	27.83	27.83	27.57	27.71
548	AMEX	RINF	Thu, Mar 31, 2016	27.96	27.99	27.84	27.93
547	AMEX	RINF	Wed, Mar 30, 2016	27.75	28.26	27.72	27.72
546	AMEX	RINF	Tue, Mar 29, 2016	27.40	28.00	27.40	27.92
545	AMEX	RINF	Mon, Mar 28, 2016	27.76	27.76	27.26	27.28
544	AMEX	RINF	Thu, Mar 24, 2016	27.49	27.49	27.49	27.48
543	AMEX	RINF	Wed, Mar 23, 2016	27.69	27.85	27.49	27.49
542	AMEX	RINF	Tue, Mar 22, 2016	27.83	28.09	27.65	28.01
541	AMEX	RINF	Mon, Mar 21, 2016	27.73	28.52	27.72	28.20
540	AMEX	RINF	Fri, Mar 18, 2016	27.37	27.77	27.06	27.64
539	AMEX	RINF	Thu, Mar 17, 2016	27.20	27.20	27.20	27.20
538	AMEX	RINF	Wed, Mar 16, 2016	27.15	27.20	27.15	27.20
537	AMEX	RINF	Tue, Mar 15, 2016	27.00	27.00	27.00	27.00
536	AMEX	RINF	Fri, Mar 11, 2016	27.14	27.14	27.14	27.14
535	AMEX	RINF	Thu, Mar 10, 2016	27.02	27.02	27.02	27.14
534	AMEX	RINF	Wed, Mar 9, 2016	26.93	27.24	26.92	27.02
533	AMEX	RINF	Tue, Mar 8, 2016	27.00	27.00	26.90	26.90
532	AMEX	RINF	Mon, Mar 7, 2016	27.25	27.25	27.25	27.25
531	AMEX	RINF	Fri, Mar 4, 2016	27.33	27.33	27.33	27.25
530	AMEX	RINF	Thu, Mar 3, 2016	27.25	27.25	27.25	27.27
529	AMEX	RINF	Wed, Mar 2, 2016	27.29	27.29	27.05	27.25
528	AMEX	RINF	Tue, Mar 1, 2016	26.86	27.38	26.86	27.02
527	AMEX	RINF	Mon, Feb 29, 2016	27.15	27.15	26.85	27.00
526	AMEX	RINF	Fri, Feb 26, 2016	26.70	26.70	26.70	26.70
525	AMEX	RINF	Thu, Feb 25, 2016	26.65	26.65	26.65	26.65
524	AMEX	RINF	Wed, Feb 24, 2016	26.45	26.89	26.45	26.89
523	AMEX	RINF	Tue, Feb 23, 2016	26.32	26.32	26.32	26.32
522	AMEX	RINF	Mon, Feb 22, 2016	26.18	26.40	26.18	26.32
521	AMEX	RINF	Fri, Feb 19, 2016	25.75	25.81	25.75	25.81
520	AMEX	RINF	Thu, Feb 18, 2016	26.12	26.20	25.71	26.09
519	AMEX	RINF	Wed, Feb 17, 2016	26.36	26.36	26.36	26.36
518	AMEX	RINF	Tue, Feb 16, 2016	26.36	26.36	26.36	26.36
517	AMEX	RINF	Fri, Feb 12, 2016	26.35	26.36	26.35	26.36
516	AMEX	RINF	Tue, Feb 9, 2016	26.31	26.31	26.31	26.31
515	AMEX	RINF	Mon, Feb 8, 2016	26.49	26.49	26.31	26.31
514	AMEX	RINF	Fri, Feb 5, 2016	27.06	27.06	27.06	27.06
513	AMEX	RINF	Thu, Feb 4, 2016	27.06	27.06	27.06	27.06
512	AMEX	RINF	Wed, Feb 3, 2016	26.83	27.16	26.83	27.06
511	AMEX	RINF	Tue, Feb 2, 2016	26.69	26.69	26.50	26.55
510	AMEX	RINF	Mon, Feb 1, 2016	27.11	27.11	27.11	27.11
509	AMEX	RINF	Fri, Jan 29, 2016	27.09	27.11	27.06	27.11
508	AMEX	RINF	Thu, Jan 28, 2016	26.86	27.24	26.86	27.14
507	AMEX	RINF	Wed, Jan 27, 2016	26.62	26.62	26.62	26.62
506	AMEX	RINF	Tue, Jan 26, 2016	26.62	26.62	26.62	26.62
505	AMEX	RINF	Mon, Jan 25, 2016	26.62	26.62	26.62	26.62
504	AMEX	RINF	Fri, Jan 22, 2016	26.62	26.62	26.62	26.62
503	AMEX	RINF	Thu, Jan 21, 2016	26.33	26.53	26.33	26.44
502	AMEX	RINF	Wed, Jan 20, 2016	26.55	26.55	26.13	26.44
501	AMEX	RINF	Tue, Jan 19, 2016	26.77	26.77	26.77	26.77
500	AMEX	RINF	Fri, Jan 15, 2016	26.94	26.94	26.76	26.77
499	AMEX	RINF	Thu, Jan 14, 2016	27.24	27.24	27.21	27.21
498	AMEX	RINF	Wed, Jan 13, 2016	27.12	27.34	27.12	27.34
497	AMEX	RINF	Tue, Jan 12, 2016	27.51	27.51	27.51	27.51
496	AMEX	RINF	Mon, Jan 11, 2016	27.45	27.56	27.45	27.48
495	AMEX	RINF	Fri, Jan 8, 2016	27.73	27.74	27.72	27.72
494	AMEX	RINF	Thu, Jan 7, 2016	27.87	27.87	27.52	27.63
493	AMEX	RINF	Wed, Jan 6, 2016	28.13	28.29	28.12	28.22
492	AMEX	RINF	Tue, Jan 5, 2016	28.06	28.68	28.06	28.27
491	AMEX	RINF	Mon, Jan 4, 2016	28.04	28.16	28.02	28.16
490	AMEX	RINF	Thu, Dec 31, 2015	28.13	28.24	28.13	28.24
489	AMEX	RINF	Wed, Dec 30, 2015	28.14	28.23	28.00	28.08
488	AMEX	RINF	Tue, Dec 29, 2015	28.03	28.20	28.02	28.15
487	AMEX	RINF	Mon, Dec 28, 2015	27.79	28.37	27.79	27.98
486	AMEX	RINF	Thu, Dec 24, 2015	27.72	27.72	27.72	27.72
485	AMEX	RINF	Wed, Dec 23, 2015	27.72	27.72	27.72	27.72
484	AMEX	RINF	Fri, Dec 18, 2015	27.95	27.95	27.95	27.95
483	AMEX	RINF	Thu, Dec 17, 2015	27.96	27.96	27.95	27.95
482	AMEX	RINF	Wed, Dec 16, 2015	28.19	28.19	28.19	28.19
481	AMEX	RINF	Tue, Dec 15, 2015	28.19	28.19	28.19	28.19
480	AMEX	RINF	Mon, Dec 14, 2015	27.90	28.05	27.69	27.69
479	AMEX	RINF	Fri, Dec 11, 2015	28.09	28.24	28.02	28.03
478	AMEX	RINF	Tue, Dec 8, 2015	28.62	28.75	28.62	28.75
477	AMEX	RINF	Mon, Dec 7, 2015	28.87	28.96	28.63	28.78
476	AMEX	RINF	Fri, Dec 4, 2015	29.14	29.65	28.91	29.02
475	AMEX	RINF	Thu, Dec 3, 2015	28.91	29.25	28.82	29.13
474	AMEX	RINF	Wed, Dec 2, 2015	29.04	29.06	28.51	28.74
473	AMEX	RINF	Tue, Dec 1, 2015	29.34	29.41	29.00	29.00
472	AMEX	RINF	Mon, Nov 30, 2015	29.13	29.50	29.11	29.26
471	AMEX	RINF	Wed, Nov 25, 2015	29.07	29.07	29.07	29.07
470	AMEX	RINF	Tue, Nov 24, 2015	29.12	29.18	29.11	29.18
469	AMEX	RINF	Mon, Nov 23, 2015	29.02	29.23	29.02	29.16
468	AMEX	RINF	Fri, Nov 20, 2015	29.03	29.37	29.00	29.25
467	AMEX	RINF	Thu, Nov 19, 2015	28.89	29.04	28.85	28.95
466	AMEX	RINF	Wed, Nov 18, 2015	28.86	29.06	28.86	28.94
465	AMEX	RINF	Tue, Nov 17, 2015	28.96	28.96	28.75	28.75
464	AMEX	RINF	Mon, Nov 16, 2015	28.88	28.88	28.56	28.81
463	AMEX	RINF	Thu, Nov 12, 2015	29.08	29.14	29.00	29.00
462	AMEX	RINF	Tue, Nov 10, 2015	28.94	29.08	28.94	29.04
461	AMEX	RINF	Mon, Nov 9, 2015	29.09	29.09	28.85	28.99
460	AMEX	RINF	Fri, Nov 6, 2015	29.08	29.10	28.73	28.74
459	AMEX	RINF	Thu, Nov 5, 2015	29.01	29.06	28.69	28.69
458	AMEX	RINF	Wed, Nov 4, 2015	28.90	29.18	28.83	29.02
457	AMEX	RINF	Tue, Nov 3, 2015	29.12	29.39	28.87	28.93
456	AMEX	RINF	Mon, Nov 2, 2015	28.73	29.23	28.70	28.98
455	AMEX	RINF	Fri, Oct 30, 2015	28.95	29.07	28.47	28.72
454	AMEX	RINF	Thu, Oct 29, 2015	28.46	29.08	28.34	28.60
453	AMEX	RINF	Wed, Oct 28, 2015	28.50	28.50	28.50	28.50
452	AMEX	RINF	Tue, Oct 27, 2015	28.64	28.79	28.30	28.30
451	AMEX	RINF	Mon, Oct 26, 2015	28.66	28.86	28.34	28.58
450	AMEX	RINF	Fri, Oct 23, 2015	28.68	28.68	28.64	28.64
449	AMEX	RINF	Thu, Oct 22, 2015	28.02	28.43	28.01	28.16
448	AMEX	RINF	Wed, Oct 21, 2015	28.17	28.17	27.84	27.91
447	AMEX	RINF	Tue, Oct 20, 2015	28.14	28.54	27.97	28.11
446	AMEX	RINF	Mon, Oct 19, 2015	28.00	28.22	27.92	28.04
445	AMEX	RINF	Fri, Oct 16, 2015	28.20	28.49	28.09	28.09
444	AMEX	RINF	Thu, Oct 15, 2015	28.30	28.37	28.30	28.33
443	AMEX	RINF	Wed, Oct 14, 2015	28.45	28.67	28.32	28.51
442	AMEX	RINF	Tue, Oct 13, 2015	28.52	28.55	28.36	28.36
441	AMEX	RINF	Mon, Oct 12, 2015	28.47	29.02	28.47	28.72
440	AMEX	RINF	Fri, Oct 9, 2015	28.72	29.25	28.60	28.64
439	AMEX	RINF	Thu, Oct 8, 2015	28.64	28.65	28.58	28.61
438	AMEX	RINF	Wed, Oct 7, 2015	28.46	28.53	28.27	28.50
437	AMEX	RINF	Tue, Oct 6, 2015	28.41	29.02	28.11	28.46
436	AMEX	RINF	Mon, Oct 5, 2015	28.28	28.28	28.28	28.28
435	AMEX	RINF	Fri, Oct 2, 2015	28.04	28.16	27.95	28.16
434	AMEX	RINF	Thu, Oct 1, 2015	27.90	28.14	27.90	27.91
433	AMEX	RINF	Wed, Sep 30, 2015	27.89	28.43	27.51	27.80
432	AMEX	RINF	Tue, Sep 29, 2015	27.59	28.27	27.59	27.93
431	AMEX	RINF	Mon, Sep 28, 2015	27.78	27.89	27.78	27.80
430	AMEX	RINF	Thu, Sep 24, 2015	28.43	28.92	28.43	28.82
429	AMEX	RINF	Wed, Sep 23, 2015	29.13	29.26	28.39	28.78
428	AMEX	RINF	Mon, Sep 21, 2015	29.40	29.40	29.40	29.40
427	AMEX	RINF	Fri, Sep 18, 2015	29.43	29.58	29.38	29.45
426	AMEX	RINF	Thu, Sep 17, 2015	29.52	29.56	29.52	29.55
425	AMEX	RINF	Wed, Sep 16, 2015	29.34	29.61	29.34	29.55
424	AMEX	RINF	Tue, Sep 15, 2015	30.20	30.20	29.52	29.63
423	AMEX	RINF	Mon, Sep 14, 2015	29.45	29.45	29.36	29.36
422	AMEX	RINF	Fri, Sep 11, 2015	29.57	29.69	29.13	29.35
421	AMEX	RINF	Thu, Sep 10, 2015	29.70	30.09	29.05	29.06
420	AMEX	RINF	Wed, Sep 9, 2015	29.30	29.98	29.30	29.41
419	AMEX	RINF	Tue, Sep 8, 2015	29.12	29.12	29.12	29.12
418	AMEX	RINF	Fri, Sep 4, 2015	29.28	29.39	28.74	29.06
417	AMEX	RINF	Thu, Sep 3, 2015	29.25	29.38	29.09	29.32
416	AMEX	RINF	Wed, Sep 2, 2015	29.29	29.54	29.25	29.29
415	AMEX	RINF	Tue, Sep 1, 2015	29.70	29.72	29.35	29.35
414	AMEX	RINF	Mon, Aug 31, 2015	29.77	29.77	29.69	29.70
413	AMEX	RINF	Fri, Aug 28, 2015	29.81	30.16	29.75	29.75
412	AMEX	RINF	Thu, Aug 27, 2015	29.82	30.17	29.48	29.62
411	AMEX	RINF	Wed, Aug 26, 2015	28.80	29.66	28.21	29.49
410	AMEX	RINF	Tue, Aug 25, 2015	28.89	28.89	28.54	28.83
409	AMEX	RINF	Fri, Aug 21, 2015	29.25	29.45	28.55	28.55
408	AMEX	RINF	Thu, Aug 20, 2015	29.35	29.35	29.12	29.21
407	AMEX	RINF	Wed, Aug 19, 2015	29.28	29.47	29.15	29.47
406	AMEX	RINF	Tue, Aug 18, 2015	29.35	29.48	29.23	29.40
405	AMEX	RINF	Mon, Aug 17, 2015	29.62	29.86	29.27	29.50
404	AMEX	RINF	Fri, Aug 14, 2015	29.98	29.99	29.85	29.85
403	AMEX	RINF	Thu, Aug 13, 2015	29.72	30.13	29.40	29.83
402	AMEX	RINF	Wed, Aug 12, 2015	29.94	29.99	29.75	29.75
401	AMEX	RINF	Tue, Aug 11, 2015	29.89	30.57	29.41	29.81
400	AMEX	RINF	Mon, Aug 10, 2015	29.92	29.92	29.92	29.92
399	AMEX	RINF	Fri, Aug 7, 2015	29.83	29.99	29.61	29.81
398	AMEX	RINF	Thu, Aug 6, 2015	29.70	30.32	29.46	29.74
397	AMEX	RINF	Wed, Aug 5, 2015	29.77	29.77	29.21	29.60
396	AMEX	RINF	Tue, Aug 4, 2015	29.30	30.12	29.30	30.02
395	AMEX	RINF	Mon, Aug 3, 2015	30.32	30.42	29.69	30.08
394	AMEX	RINF	Fri, Jul 31, 2015	30.59	31.22	30.20	30.20
393	AMEX	RINF	Thu, Jul 30, 2015	30.82	31.28	30.69	30.69
392	AMEX	RINF	Wed, Jul 29, 2015	30.40	31.25	30.40	30.94
391	AMEX	RINF	Tue, Jul 28, 2015	30.69	30.72	30.47	30.47
390	AMEX	RINF	Mon, Jul 27, 2015	30.65	30.65	30.45	30.65
389	AMEX	RINF	Fri, Jul 24, 2015	30.70	30.70	30.70	30.70
388	AMEX	RINF	Thu, Jul 23, 2015	31.12	31.12	31.12	31.12
387	AMEX	RINF	Fri, Jul 17, 2015	31.66	31.66	31.38	31.38
386	AMEX	RINF	Thu, Jul 16, 2015	31.61	31.72	31.49	31.49
385	AMEX	RINF	Wed, Jul 15, 2015	31.82	31.82	31.62	31.62
384	AMEX	RINF	Tue, Jul 14, 2015	31.53	31.86	31.53	31.66
383	AMEX	RINF	Mon, Jul 13, 2015	31.81	31.86	31.34	31.40
382	AMEX	RINF	Fri, Jul 10, 2015	31.80	32.12	31.67	31.75
381	AMEX	RINF	Thu, Jul 9, 2015	31.47	31.85	31.40	31.42
380	AMEX	RINF	Wed, Jul 8, 2015	31.53	31.78	31.31	31.40
379	AMEX	RINF	Tue, Jul 7, 2015	31.81	31.98	31.54	31.77
378	AMEX	RINF	Mon, Jul 6, 2015	32.23	32.26	31.63	31.83
377	AMEX	RINF	Thu, Jul 2, 2015	32.02	32.24	32.02	32.06
376	AMEX	RINF	Wed, Jul 1, 2015	31.98	32.14	31.92	31.92
375	AMEX	RINF	Tue, Jun 30, 2015	32.20	32.20	31.29	31.69
374	AMEX	RINF	Mon, Jun 29, 2015	31.48	31.73	31.34	31.72
373	AMEX	RINF	Fri, Jun 26, 2015	32.68	32.68	31.60	31.83
372	AMEX	RINF	Thu, Jun 25, 2015	31.78	32.62	31.74	32.13
371	AMEX	RINF	Wed, Jun 24, 2015	31.79	32.57	31.74	32.02
370	AMEX	RINF	Tue, Jun 23, 2015	31.84	32.56	31.84	32.26
369	AMEX	RINF	Mon, Jun 22, 2015	31.65	32.62	31.65	32.36
368	AMEX	RINF	Fri, Jun 19, 2015	31.24	31.44	31.21	31.44
367	AMEX	RINF	Thu, Jun 18, 2015	31.40	31.61	31.22	31.52
366	AMEX	RINF	Wed, Jun 17, 2015	31.73	31.74	31.73	31.74
365	AMEX	RINF	Tue, Jun 16, 2015	31.40	32.44	31.38	31.99
364	AMEX	RINF	Mon, Jun 15, 2015	30.88	31.21	30.88	31.18
363	AMEX	RINF	Fri, Jun 12, 2015	31.65	31.65	31.04	31.12
362	AMEX	RINF	Thu, Jun 11, 2015	31.85	31.93	31.78	31.92
361	AMEX	RINF	Wed, Jun 10, 2015	31.33	32.19	31.33	31.83
360	AMEX	RINF	Tue, Jun 9, 2015	30.99	31.35	30.99	31.15
359	AMEX	RINF	Mon, Jun 8, 2015	30.96	31.12	30.96	31.12
358	AMEX	RINF	Fri, Jun 5, 2015	31.06	31.12	31.05	31.07
357	AMEX	RINF	Thu, Jun 4, 2015	30.97	31.09	30.84	30.97
356	AMEX	RINF	Thu, May 21, 2015	31.47	31.50	31.47	31.50
355	AMEX	RINF	Wed, May 20, 2015	31.45	32.26	31.41	31.88
354	AMEX	RINF	Fri, May 8, 2015	31.56	31.56	31.55	31.55
353	AMEX	RINF	Tue, May 5, 2015	31.51	31.51	31.49	31.49
352	AMEX	RINF	Mon, May 4, 2015	31.40	31.44	31.37	31.44
351	AMEX	RINF	Fri, May 1, 2015	31.58	31.72	31.45	31.72
350	AMEX	RINF	Thu, Apr 30, 2015	31.49	31.49	31.49	31.49
349	AMEX	RINF	Tue, Apr 28, 2015	31.09	31.09	31.09	31.09
348	AMEX	RINF	Fri, Apr 17, 2015	30.95	30.95	30.95	30.95
347	AMEX	RINF	Thu, Apr 16, 2015	30.67	30.81	30.67	30.81
346	AMEX	RINF	Tue, Apr 14, 2015	30.28	30.69	30.28	30.69
345	AMEX	RINF	Tue, Mar 31, 2015	30.27	30.27	30.27	30.27
344	AMEX	RINF	Wed, Mar 25, 2015	30.84	30.93	30.84	30.93
343	AMEX	RINF	Mon, Mar 23, 2015	30.58	30.58	30.58	30.58
342	AMEX	RINF	Thu, Mar 19, 2015	30.61	30.61	30.61	30.61
341	AMEX	RINF	Tue, Mar 17, 2015	29.87	29.87	29.87	29.87
340	AMEX	RINF	Thu, Mar 12, 2015	0.00	0.00	0.00	30.57
339	AMEX	RINF	Wed, Mar 11, 2015	0.00	0.00	0.00	30.57
338	AMEX	RINF	Tue, Mar 10, 2015	30.57	30.57	30.57	30.57
337	AMEX	RINF	Mon, Mar 9, 2015	31.19	31.19	31.19	31.19
336	AMEX	RINF	Fri, Mar 6, 2015	31.37	31.40	31.37	31.40
335	AMEX	RINF	Wed, Mar 4, 2015	31.13	31.13	31.13	31.13
334	AMEX	RINF	Tue, Mar 3, 2015	31.19	31.19	31.19	31.19
333	AMEX	RINF	Mon, Mar 2, 2015	31.33	31.44	31.33	31.44
332	AMEX	RINF	Mon, Feb 23, 2015	30.91	30.91	30.82	30.82
331	AMEX	RINF	Tue, Feb 17, 2015	30.50	30.50	30.50	30.50
330	AMEX	RINF	Fri, Feb 13, 2015	30.25	30.25	30.25	30.25
329	AMEX	RINF	Thu, Feb 12, 2015	30.20	30.20	30.20	30.20
328	AMEX	RINF	Wed, Feb 11, 2015	30.55	30.55	30.55	30.55
327	AMEX	RINF	Mon, Feb 9, 2015	30.57	30.57	30.57	30.57
326	AMEX	RINF	Mon, Feb 2, 2015	29.98	29.98	29.98	29.98
325	AMEX	RINF	Thu, Jan 29, 2015	29.78	29.78	29.76	29.76
324	AMEX	RINF	Wed, Jan 28, 2015	30.10	30.10	30.10	30.10
323	AMEX	RINF	Fri, Jan 16, 2015	30.48	30.48	30.48	30.48
322	AMEX	RINF	Thu, Jan 15, 2015	30.49	30.61	30.49	30.61
321	AMEX	RINF	Fri, Jan 9, 2015	31.02	31.54	30.69	31.54
320	AMEX	RINF	Thu, Jan 8, 2015	31.18	31.18	31.18	31.18
319	AMEX	RINF	Fri, Dec 26, 2014	31.53	31.53	31.53	31.53
318	AMEX	RINF	Wed, Dec 24, 2014	31.64	31.64	31.64	31.64
317	AMEX	RINF	Tue, Dec 23, 2014	31.64	31.64	31.64	31.64
316	AMEX	RINF	Mon, Dec 22, 2014	31.70	31.70	31.08	31.09
315	AMEX	RINF	Fri, Dec 19, 2014	31.58	32.39	31.58	32.39
314	AMEX	RINF	Thu, Dec 18, 2014	31.71	31.71	31.71	31.71
313	AMEX	RINF	Wed, Dec 17, 2014	31.73	31.82	31.73	31.81
312	AMEX	RINF	Mon, Dec 15, 2014	31.53	31.53	31.53	31.53
311	AMEX	RINF	Fri, Dec 12, 2014	31.45	31.45	31.45	31.45
310	AMEX	RINF	Tue, Dec 9, 2014	31.81	31.96	31.64	31.80
309	AMEX	RINF	Mon, Dec 8, 2014	32.20	32.20	32.20	32.20
308	AMEX	RINF	Fri, Dec 5, 2014	32.10	32.14	32.10	32.14
307	AMEX	RINF	Tue, Nov 25, 2014	32.69	32.69	32.58	32.62
306	AMEX	RINF	Fri, Nov 21, 2014	32.71	32.72	32.71	32.72
305	AMEX	RINF	Wed, Nov 19, 2014	33.01	33.01	32.00	32.00
304	AMEX	RINF	Tue, Nov 11, 2014	33.20	33.20	33.18	33.18
303	AMEX	RINF	Fri, Nov 7, 2014	32.75	33.13	32.75	33.13
302	AMEX	RINF	Mon, Nov 3, 2014	32.73	33.04	32.73	33.04
301	AMEX	RINF	Fri, Oct 31, 2014	33.18	33.18	33.18	33.18
300	AMEX	RINF	Wed, Oct 29, 2014	33.07	33.33	32.99	32.99
299	AMEX	RINF	Tue, Oct 28, 2014	33.00	33.00	33.00	33.00
298	AMEX	RINF	Fri, Oct 24, 2014	32.79	32.79	32.77	32.77
297	AMEX	RINF	Thu, Oct 23, 2014	32.90	33.05	32.65	33.03
296	AMEX	RINF	Wed, Oct 22, 2014	33.04	33.78	33.04	33.09
295	AMEX	RINF	Tue, Oct 21, 2014	32.86	32.86	32.86	32.86
294	AMEX	RINF	Mon, Oct 20, 2014	32.94	32.94	32.91	32.91
293	AMEX	RINF	Fri, Oct 17, 2014	32.96	33.00	32.96	33.00
292	AMEX	RINF	Thu, Oct 16, 2014	32.58	32.83	32.10	32.59
291	AMEX	RINF	Wed, Oct 15, 2014	32.49	32.84	32.35	32.77
290	AMEX	RINF	Fri, Oct 10, 2014	33.45	33.45	33.19	33.35
289	AMEX	RINF	Thu, Oct 9, 2014	33.44	33.44	33.19	33.19
288	AMEX	RINF	Wed, Oct 8, 2014	33.07	33.17	32.97	33.14
287	AMEX	RINF	Tue, Oct 7, 2014	33.27	33.39	33.23	33.23
286	AMEX	RINF	Mon, Oct 6, 2014	33.32	33.32	33.25	33.25
285	AMEX	RINF	Fri, Oct 3, 2014	33.71	33.81	33.44	33.44
284	AMEX	RINF	Thu, Oct 2, 2014	33.61	33.71	33.55	33.63
283	AMEX	RINF	Wed, Oct 1, 2014	33.64	33.64	33.61	33.61
282	AMEX	RINF	Tue, Sep 30, 2014	33.41	33.64	33.38	33.53
281	AMEX	RINF	Mon, Sep 29, 2014	33.56	33.56	33.43	33.43
280	AMEX	RINF	Fri, Sep 26, 2014	33.92	33.97	33.91	33.91
279	AMEX	RINF	Thu, Sep 25, 2014	34.34	34.34	34.04	34.13
278	AMEX	RINF	Wed, Sep 24, 2014	34.30	34.68	34.24	34.27
277	AMEX	RINF	Tue, Sep 23, 2014	34.06	34.40	33.99	34.32
276	AMEX	RINF	Mon, Sep 22, 2014	34.49	34.49	34.25	34.25
275	AMEX	RINF	Fri, Sep 19, 2014	34.82	34.82	34.58	34.60
274	AMEX	RINF	Thu, Sep 18, 2014	34.97	34.97	34.71	34.71
273	AMEX	RINF	Wed, Sep 17, 2014	35.06	35.06	34.86	34.86
272	AMEX	RINF	Tue, Sep 16, 2014	35.04	35.04	34.58	35.02
271	AMEX	RINF	Mon, Sep 15, 2014	35.11	35.14	35.05	35.10
270	AMEX	RINF	Fri, Sep 12, 2014	35.20	35.30	34.90	35.14
269	AMEX	RINF	Thu, Sep 11, 2014	34.92	35.21	34.90	35.13
268	AMEX	RINF	Tue, Sep 9, 2014	34.96	35.27	34.95	35.12
267	AMEX	RINF	Mon, Sep 8, 2014	35.16	35.16	35.16	35.16
266	AMEX	RINF	Fri, Sep 5, 2014	35.09	35.16	35.09	35.16
265	AMEX	RINF	Thu, Sep 4, 2014	35.30	35.30	35.08	35.20
264	AMEX	RINF	Wed, Sep 3, 2014	35.20	35.21	35.15	35.20
263	AMEX	RINF	Tue, Sep 2, 2014	35.12	35.12	35.12	35.12
262	AMEX	RINF	Fri, Aug 29, 2014	35.21	35.21	35.10	35.10
261	AMEX	RINF	Thu, Aug 28, 2014	35.07	35.34	35.06	35.21
260	AMEX	RINF	Wed, Aug 27, 2014	35.02	35.17	35.02	35.12
259	AMEX	RINF	Tue, Aug 26, 2014	35.21	35.22	35.21	35.22
258	AMEX	RINF	Mon, Aug 25, 2014	35.35	35.38	35.10	35.20
257	AMEX	RINF	Fri, Aug 22, 2014	35.12	35.31	35.05	35.22
256	AMEX	RINF	Thu, Aug 21, 2014	35.16	35.45	35.16	35.35
255	AMEX	RINF	Wed, Aug 20, 2014	35.20	35.46	35.12	35.43
254	AMEX	RINF	Tue, Aug 19, 2014	35.19	35.36	35.19	35.34
253	AMEX	RINF	Tue, Aug 12, 2014	35.74	35.84	35.51	35.82
252	AMEX	RINF	Mon, Aug 11, 2014	35.91	35.91	35.91	35.91
251	AMEX	RINF	Fri, Aug 8, 2014	36.04	36.04	36.04	36.04
250	AMEX	RINF	Thu, Aug 7, 2014	36.01	36.01	35.72	35.72
249	AMEX	RINF	Wed, Aug 6, 2014	35.90	35.91	35.90	35.91
248	AMEX	RINF	Mon, Aug 4, 2014	36.14	36.17	35.86	35.86
247	AMEX	RINF	Fri, Aug 1, 2014	35.95	35.97	35.89	35.89
246	AMEX	RINF	Thu, Jul 31, 2014	35.92	36.11	35.91	35.92
245	AMEX	RINF	Wed, Jul 30, 2014	35.97	36.16	35.86	36.07
244	AMEX	RINF	Fri, Jul 25, 2014	35.91	36.19	35.90	36.01
243	AMEX	RINF	Thu, Jul 24, 2014	35.72	35.98	35.72	35.98
242	AMEX	RINF	Wed, Jul 23, 2014	35.70	35.98	35.70	35.76
241	AMEX	RINF	Tue, Jul 22, 2014	35.91	36.22	35.85	35.92
240	AMEX	RINF	Fri, Jul 18, 2014	35.92	35.92	35.85	35.85
239	AMEX	RINF	Thu, Jul 17, 2014	35.81	35.92	35.78	35.92
238	AMEX	RINF	Wed, Jul 16, 2014	35.95	36.15	35.95	35.95
237	AMEX	RINF	Tue, Jul 15, 2014	35.99	36.20	35.99	36.06
236	AMEX	RINF	Fri, Jul 11, 2014	36.20	36.20	36.01	36.17
235	AMEX	RINF	Thu, Jul 10, 2014	36.25	36.51	36.00	36.01
234	AMEX	RINF	Wed, Jul 9, 2014	36.02	36.24	35.90	36.20
233	AMEX	RINF	Tue, Jul 8, 2014	36.02	36.20	35.97	35.97
232	AMEX	RINF	Mon, Jul 7, 2014	35.98	36.01	35.98	36.01
231	AMEX	RINF	Thu, Jul 3, 2014	35.94	36.20	35.94	36.17
230	AMEX	RINF	Wed, Jul 2, 2014	36.03	36.04	35.80	36.02
229	AMEX	RINF	Tue, Jul 1, 2014	36.08	36.12	35.86	36.00
228	AMEX	RINF	Fri, Jun 27, 2014	35.85	35.87	35.85	35.86
227	AMEX	RINF	Wed, Jun 25, 2014	36.43	36.51	36.10	36.11
226	AMEX	RINF	Tue, Jun 24, 2014	36.20	36.41	36.08	36.41
225	AMEX	RINF	Mon, Jun 23, 2014	36.28	36.37	36.01	36.18
224	AMEX	RINF	Fri, Jun 20, 2014	35.99	36.28	35.90	36.18
223	AMEX	RINF	Thu, Jun 19, 2014	35.82	36.09	35.79	35.95
222	AMEX	RINF	Wed, Jun 18, 2014	35.71	35.71	35.69	35.69
221	AMEX	RINF	Tue, Jun 17, 2014	35.76	35.76	35.64	35.70
220	AMEX	RINF	Mon, Jun 16, 2014	35.70	35.87	35.60	35.60
219	AMEX	RINF	Fri, Jun 13, 2014	35.67	35.90	35.35	35.70
218	AMEX	RINF	Wed, Jun 11, 2014	35.92	35.94	35.92	35.94
217	AMEX	RINF	Tue, Jun 10, 2014	35.92	35.92	35.90	35.90
216	AMEX	RINF	Mon, Jun 9, 2014	35.95	35.99	35.90	35.92
215	AMEX	RINF	Fri, Jun 6, 2014	35.87	35.99	35.85	35.99
214	AMEX	RINF	Thu, Jun 5, 2014	36.04	36.05	35.34	35.85
213	AMEX	RINF	Wed, Jun 4, 2014	35.95	36.31	35.95	36.05
212	AMEX	RINF	Tue, Jun 3, 2014	36.11	36.34	35.97	36.20
211	AMEX	RINF	Mon, Jun 2, 2014	36.40	36.51	36.11	36.32
210	AMEX	RINF	Fri, May 30, 2014	36.50	36.68	36.47	36.47
209	AMEX	RINF	Thu, May 29, 2014	36.06	36.62	36.06	36.38
208	AMEX	RINF	Wed, May 28, 2014	35.90	36.35	35.90	36.24
207	AMEX	RINF	Tue, May 27, 2014	36.07	36.52	36.07	36.25
206	AMEX	RINF	Fri, May 23, 2014	35.60	36.36	35.60	36.32
205	AMEX	RINF	Thu, May 22, 2014	35.88	36.00	35.88	35.91
204	AMEX	RINF	Wed, May 21, 2014	35.73	36.28	35.73	36.22
203	AMEX	RINF	Tue, May 20, 2014	35.60	36.20	35.60	36.20
202	AMEX	RINF	Mon, May 19, 2014	35.90	35.90	35.70	35.85
201	AMEX	RINF	Fri, May 16, 2014	35.88	35.98	35.88	35.94
200	AMEX	RINF	Thu, May 15, 2014	35.84	35.99	35.84	35.99
199	AMEX	RINF	Tue, May 13, 2014	35.78	36.10	35.72	35.90
198	AMEX	RINF	Thu, May 8, 2014	35.70	36.12	35.70	36.12
197	AMEX	RINF	Wed, May 7, 2014	35.01	36.10	35.01	36.09
196	AMEX	RINF	Mon, May 5, 2014	35.95	36.20	35.95	36.18
195	AMEX	RINF	Fri, May 2, 2014	36.30	36.30	36.20	36.20
194	AMEX	RINF	Thu, May 1, 2014	36.15	36.40	35.96	36.20
193	AMEX	RINF	Wed, Apr 30, 2014	35.80	36.23	35.80	36.23
192	AMEX	RINF	Tue, Apr 29, 2014	36.05	36.30	36.05	36.07
191	AMEX	RINF	Mon, Apr 28, 2014	36.10	36.20	36.10	36.20
190	AMEX	RINF	Fri, Apr 25, 2014	36.20	36.82	35.35	35.76
189	AMEX	RINF	Thu, Apr 24, 2014	36.10	36.20	36.10	36.20
188	AMEX	RINF	Wed, Apr 23, 2014	36.05	36.08	35.97	36.08
187	AMEX	RINF	Tue, Apr 22, 2014	35.60	36.05	35.60	35.96
186	AMEX	RINF	Mon, Apr 21, 2014	36.00	36.00	36.00	36.00
185	AMEX	RINF	Thu, Apr 17, 2014	36.07	36.18	35.61	35.90
184	AMEX	RINF	Wed, Apr 16, 2014	35.45	36.22	35.45	35.82
183	AMEX	RINF	Tue, Apr 15, 2014	35.70	36.52	35.50	35.63
182	AMEX	RINF	Mon, Apr 14, 2014	35.75	35.75	35.52	35.71
181	AMEX	RINF	Fri, Apr 11, 2014	35.70	35.80	35.52	35.65
180	AMEX	RINF	Thu, Apr 10, 2014	35.86	36.38	35.56	35.56
179	AMEX	RINF	Wed, Apr 9, 2014	35.85	35.97	35.45	35.76
178	AMEX	RINF	Tue, Apr 8, 2014	35.65	36.02	35.48	35.79
177	AMEX	RINF	Mon, Apr 7, 2014	35.70	36.05	35.70	35.94
176	AMEX	RINF	Thu, Apr 3, 2014	35.69	35.95	35.67	35.88
175	AMEX	RINF	Wed, Apr 2, 2014	35.65	36.00	35.65	35.88
174	AMEX	RINF	Mon, Mar 31, 2014	36.19	36.19	35.56	35.70
173	AMEX	RINF	Fri, Mar 28, 2014	35.50	36.64	35.07	36.05
172	AMEX	RINF	Thu, Mar 27, 2014	35.60	35.91	35.50	35.70
171	AMEX	RINF	Wed, Mar 26, 2014	35.90	36.13	35.30	35.90
170	AMEX	RINF	Tue, Mar 25, 2014	36.32	36.38	35.50	35.60
169	AMEX	RINF	Mon, Mar 24, 2014	35.70	36.30	35.70	36.25
168	AMEX	RINF	Fri, Mar 21, 2014	35.70	36.26	35.65	35.90
167	AMEX	RINF	Thu, Mar 20, 2014	35.50	36.56	35.37	36.55
166	AMEX	RINF	Wed, Mar 19, 2014	35.70	35.70	35.35	35.36
165	AMEX	RINF	Tue, Mar 18, 2014	35.90	36.90	35.40	35.45
164	AMEX	RINF	Mon, Mar 17, 2014	34.72	34.72	34.72	34.72
163	AMEX	RINF	Fri, Mar 7, 2014	35.21	35.21	35.21	35.21
162	AMEX	RINF	Thu, Jan 23, 2014	36.22	36.22	36.05	36.09
161	AMEX	RINF	Wed, Jan 22, 2014	36.11	36.11	36.11	36.11
160	AMEX	RINF	Fri, Jan 17, 2014	36.52	36.52	36.51	36.52
159	AMEX	RINF	Tue, Jan 14, 2014	36.73	36.75	36.73	36.74
158	AMEX	RINF	Fri, Dec 20, 2013	36.26	36.26	36.25	36.25
157	AMEX	RINF	Thu, Dec 19, 2013	36.49	36.49	35.61	36.26
156	AMEX	RINF	Wed, Dec 18, 2013	36.64	36.64	36.63	36.63
155	AMEX	RINF	Mon, Dec 16, 2013	36.67	36.67	36.67	36.67
154	AMEX	RINF	Fri, Dec 13, 2013	36.48	36.48	36.48	36.48
153	AMEX	RINF	Wed, Nov 13, 2013	36.69	36.69	36.69	36.69
152	AMEX	RINF	Fri, Nov 8, 2013	36.77	36.77	36.77	36.77
151	AMEX	RINF	Wed, Oct 16, 2013	37.01	37.01	36.89	36.89
150	AMEX	RINF	Thu, Oct 10, 2013	37.40	37.41	37.10	37.10
149	AMEX	RINF	Wed, Oct 9, 2013	37.26	37.27	37.19	37.21
148	AMEX	RINF	Tue, Oct 8, 2013	37.14	37.15	37.13	37.13
147	AMEX	RINF	Mon, Sep 30, 2013	36.91	36.91	36.91	36.91
146	AMEX	RINF	Wed, Sep 25, 2013	37.31	37.31	37.31	37.31
145	AMEX	RINF	Thu, Sep 5, 2013	37.10	37.11	37.10	37.11
144	AMEX	RINF	Wed, Sep 4, 2013	36.99	37.44	36.99	37.44
143	AMEX	RINF	Fri, Aug 23, 2013	37.75	37.75	37.75	37.75
142	AMEX	RINF	Thu, Aug 22, 2013	38.36	38.36	38.36	38.36
141	AMEX	RINF	Wed, Aug 21, 2013	37.65	37.65	37.65	37.65
140	AMEX	RINF	Mon, Aug 19, 2013	37.44	37.44	37.28	37.33
139	AMEX	RINF	Fri, Aug 16, 2013	37.55	37.62	37.50	37.53
138	AMEX	RINF	Thu, Aug 15, 2013	37.26	37.26	37.25	37.25
137	AMEX	RINF	Tue, Aug 13, 2013	38.16	39.47	38.13	38.13
136	AMEX	RINF	Mon, Aug 12, 2013	38.01	39.49	38.01	39.49
135	AMEX	RINF	Fri, Jul 26, 2013	37.27	37.27	37.27	37.27
134	AMEX	RINF	Thu, Jul 25, 2013	35.53	37.67	35.42	37.17
133	AMEX	RINF	Wed, Jul 24, 2013	36.68	37.79	36.34	37.56
132	AMEX	RINF	Tue, Jul 23, 2013	36.63	37.89	35.67	37.85
131	AMEX	RINF	Fri, Jul 19, 2013	36.84	36.84	36.84	36.84
130	AMEX	RINF	Tue, Jul 16, 2013	36.66	36.85	36.66	36.85
129	AMEX	RINF	Mon, Jul 15, 2013	37.33	37.33	36.52	36.52
128	AMEX	RINF	Thu, Jul 11, 2013	37.57	37.57	36.61	36.62
127	AMEX	RINF	Mon, Jul 8, 2013	37.61	37.61	36.56	36.58
126	AMEX	RINF	Fri, Jul 5, 2013	36.40	37.00	36.40	36.65
125	AMEX	RINF	Thu, Jun 27, 2013	36.15	36.28	36.15	36.27
124	AMEX	RINF	Tue, Jun 25, 2013	35.73	35.73	35.73	35.73
123	AMEX	RINF	Mon, Jun 24, 2013	35.01	35.31	35.01	35.31
122	AMEX	RINF	Thu, Jun 20, 2013	36.89	36.89	35.42	35.42
121	AMEX	RINF	Tue, Jun 18, 2013	36.08	36.08	36.08	36.08
120	AMEX	RINF	Mon, Jun 17, 2013	35.40	35.85	35.40	35.85
119	AMEX	RINF	Fri, Jun 14, 2013	36.00	36.85	35.89	35.90
118	AMEX	RINF	Wed, Jun 12, 2013	35.96	35.96	35.96	35.96
117	AMEX	RINF	Tue, Jun 11, 2013	35.98	35.98	35.97	35.97
116	AMEX	RINF	Fri, Jun 7, 2013	36.82	36.82	36.81	36.81
115	AMEX	RINF	Thu, May 23, 2013	37.95	37.95	37.95	37.95
114	AMEX	RINF	Wed, May 15, 2013	38.47	38.50	38.37	38.37
113	AMEX	RINF	Tue, May 7, 2013	38.58	38.63	38.58	38.63
112	AMEX	RINF	Mon, May 6, 2013	38.43	38.54	38.36	38.54
111	AMEX	RINF	Thu, Apr 25, 2013	38.90	39.00	38.90	39.00
110	AMEX	RINF	Thu, Apr 18, 2013	38.33	38.33	37.74	37.80
109	AMEX	RINF	Wed, Apr 17, 2013	38.50	38.50	38.45	38.46
108	AMEX	RINF	Mon, Apr 15, 2013	39.20	39.20	39.20	39.20
107	AMEX	RINF	Wed, Mar 13, 2013	40.30	40.30	40.30	40.30
106	AMEX	RINF	Tue, Mar 5, 2013	40.22	40.22	40.22	40.22
105	AMEX	RINF	Thu, Feb 28, 2013	41.24	41.26	40.07	40.15
104	AMEX	RINF	Mon, Feb 25, 2013	40.31	40.31	40.31	40.31
103	AMEX	RINF	Fri, Feb 1, 2013	40.96	40.96	40.96	40.96
102	AMEX	RINF	Thu, Jan 31, 2013	40.84	40.84	40.84	40.84
101	AMEX	RINF	Tue, Jan 15, 2013	40.79	40.81	40.79	40.81
100	AMEX	RINF	Mon, Jan 14, 2013	40.73	40.82	40.73	40.82
99	AMEX	RINF	Wed, Jan 9, 2013	41.16	41.20	41.16	41.20
98	AMEX	RINF	Tue, Jan 8, 2013	41.03	41.08	41.00	41.06
97	AMEX	RINF	Fri, Jan 4, 2013	40.65	40.65	40.65	40.65
96	AMEX	RINF	Wed, Jan 2, 2013	40.86	40.95	40.85	40.85
95	AMEX	RINF	Mon, Dec 31, 2012	40.00	40.71	39.45	40.71
94	AMEX	RINF	Thu, Dec 20, 2012	40.88	41.02	40.88	41.02
93	AMEX	RINF	Thu, Dec 13, 2012	41.00	41.00	40.98	40.98
92	AMEX	RINF	Wed, Nov 28, 2012	39.38	39.39	39.38	39.39
91	AMEX	RINF	Tue, Nov 13, 2012	39.86	39.86	39.86	39.86
90	AMEX	RINF	Fri, Nov 9, 2012	40.26	40.26	40.23	40.23
89	AMEX	RINF	Thu, Oct 18, 2012	40.68	40.68	40.68	40.68
88	AMEX	RINF	Wed, Oct 17, 2012	40.28	40.28	40.28	40.28
87	AMEX	RINF	Fri, Oct 12, 2012	39.86	39.86	39.86	39.86
86	AMEX	RINF	Thu, Oct 11, 2012	40.26	40.26	40.26	40.26
85	AMEX	RINF	Wed, Oct 10, 2012	40.66	40.66	40.66	40.66
84	AMEX	RINF	Fri, Oct 5, 2012	41.17	41.17	41.17	41.17
83	AMEX	RINF	Thu, Oct 4, 2012	40.60	40.68	40.60	40.68
82	AMEX	RINF	Wed, Oct 3, 2012	39.87	39.88	39.87	39.88
81	AMEX	RINF	Fri, Sep 28, 2012	39.46	39.46	39.46	39.46
80	AMEX	RINF	Tue, Sep 25, 2012	39.86	39.86	39.86	39.86
79	AMEX	RINF	Mon, Sep 24, 2012	40.26	40.26	40.26	40.26
78	AMEX	RINF	Thu, Sep 20, 2012	41.20	41.20	40.66	40.66
77	AMEX	RINF	Fri, Sep 14, 2012	41.08	41.48	41.08	41.48
76	AMEX	RINF	Thu, Sep 13, 2012	40.28	40.68	40.28	40.68
75	AMEX	RINF	Wed, Sep 12, 2012	39.95	39.95	39.95	39.95
74	AMEX	RINF	Fri, Sep 7, 2012	39.48	39.48	39.48	39.48
73	AMEX	RINF	Thu, Sep 6, 2012	39.08	39.08	39.08	39.08
72	AMEX	RINF	Fri, Aug 31, 2012	38.57	38.57	38.57	38.57
71	AMEX	RINF	Thu, Aug 30, 2012	38.66	38.66	38.66	38.66
70	AMEX	RINF	Tue, Aug 28, 2012	39.08	39.23	39.08	39.23
69	AMEX	RINF	Wed, Aug 22, 2012	38.66	38.66	38.66	38.66
68	AMEX	RINF	Fri, Aug 10, 2012	39.06	39.06	39.06	39.06
67	AMEX	RINF	Tue, Aug 7, 2012	39.48	39.48	39.48	39.48
66	AMEX	RINF	Mon, Aug 6, 2012	39.08	39.08	39.08	39.08
65	AMEX	RINF	Wed, Aug 1, 2012	38.67	38.68	38.67	38.68
64	AMEX	RINF	Mon, Jul 23, 2012	38.26	38.26	38.25	38.25
63	AMEX	RINF	Tue, Jul 17, 2012	38.14	38.14	37.78	37.78
62	AMEX	RINF	Mon, Jul 16, 2012	38.08	38.08	38.05	38.05
61	AMEX	RINF	Thu, Jul 12, 2012	38.00	38.00	38.00	38.00
60	AMEX	RINF	Fri, Jun 29, 2012	38.08	38.13	38.08	38.13
59	AMEX	RINF	Thu, Jun 28, 2012	38.34	38.38	38.25	38.25
58	AMEX	RINF	Thu, Jun 21, 2012	38.26	38.26	38.26	38.26
57	AMEX	RINF	Wed, Jun 20, 2012	39.08	39.08	38.66	38.80
56	AMEX	RINF	Tue, Jun 19, 2012	38.76	38.98	38.76	38.98
55	AMEX	RINF	Mon, Jun 18, 2012	38.71	38.74	38.63	38.63
54	AMEX	RINF	Fri, Jun 8, 2012	38.88	39.07	38.82	38.96
53	AMEX	RINF	Wed, Jun 6, 2012	39.47	39.80	39.47	39.55
52	AMEX	RINF	Tue, Jun 5, 2012	39.08	39.42	39.08	39.32
51	AMEX	RINF	Mon, Jun 4, 2012	38.68	38.68	38.61	38.61
50	AMEX	RINF	Fri, Jun 1, 2012	38.67	38.67	38.56	38.60
49	AMEX	RINF	Thu, May 31, 2012	38.29	38.53	38.27	38.53
48	AMEX	RINF	Wed, May 30, 2012	38.27	38.41	37.98	38.30
47	AMEX	RINF	Tue, May 29, 2012	39.04	39.05	38.73	38.82
46	AMEX	RINF	Fri, May 25, 2012	39.15	39.48	39.04	39.47
45	AMEX	RINF	Thu, May 24, 2012	39.25	39.38	39.16	39.26
44	AMEX	RINF	Wed, May 23, 2012	39.13	39.24	38.89	39.24
43	AMEX	RINF	Tue, May 22, 2012	39.62	39.69	39.47	39.50
42	AMEX	RINF	Mon, May 21, 2012	39.16	39.31	39.10	39.22
41	AMEX	RINF	Fri, May 18, 2012	38.86	39.08	38.82	38.93
40	AMEX	RINF	Thu, May 17, 2012	38.66	39.15	38.42	38.74
39	AMEX	RINF	Wed, May 16, 2012	39.28	39.33	38.81	38.84
38	AMEX	RINF	Tue, May 15, 2012	39.26	39.39	39.17	39.21
37	AMEX	RINF	Mon, May 14, 2012	38.86	39.28	38.86	39.23
36	AMEX	RINF	Fri, May 11, 2012	39.46	39.57	39.39	39.52
35	AMEX	RINF	Thu, May 10, 2012	39.91	40.28	39.78	39.78
34	AMEX	RINF	Wed, May 9, 2012	40.05	40.38	39.67	39.70
33	AMEX	RINF	Tue, May 8, 2012	40.14	40.15	40.02	40.09
32	AMEX	RINF	Mon, May 7, 2012	40.16	40.27	40.10	40.17
31	AMEX	RINF	Fri, May 4, 2012	40.09	40.10	39.90	40.08
30	AMEX	RINF	Thu, May 3, 2012	40.65	40.69	40.26	40.30
29	AMEX	RINF	Wed, May 2, 2012	40.61	40.63	40.50	40.50
28	AMEX	RINF	Tue, May 1, 2012	40.66	40.80	40.59	40.77
27	AMEX	RINF	Mon, Apr 30, 2012	40.77	40.84	40.74	40.80
26	AMEX	RINF	Fri, Apr 27, 2012	40.89	40.90	40.85	40.85
25	AMEX	RINF	Mon, Apr 23, 2012	40.55	40.55	40.55	40.55
24	AMEX	RINF	Fri, Apr 20, 2012	40.72	40.72	40.72	40.72
23	AMEX	RINF	Tue, Apr 17, 2012	40.99	41.08	40.99	41.08
22	AMEX	RINF	Thu, Apr 5, 2012	41.06	41.25	40.89	41.21
21	AMEX	RINF	Wed, Apr 4, 2012	41.64	42.30	41.30	41.42
20	AMEX	RINF	Tue, Apr 3, 2012	41.84	42.77	41.07	41.40
19	AMEX	RINF	Mon, Apr 2, 2012	41.48	41.88	41.48	41.66
18	AMEX	RINF	Mon, Mar 26, 2012	41.06	41.06	41.06	41.06
17	AMEX	RINF	Thu, Mar 22, 2012	41.90	41.90	41.59	41.59
16	AMEX	RINF	Wed, Mar 21, 2012	42.23	42.23	42.23	42.23
15	AMEX	RINF	Thu, Mar 15, 2012	42.34	42.35	42.34	42.35
14	AMEX	RINF	Wed, Mar 14, 2012	41.77	41.77	41.77	41.77
13	AMEX	RINF	Mon, Mar 12, 2012	40.52	40.59	40.52	40.59
12	AMEX	RINF	Thu, Mar 8, 2012	40.17	40.34	40.17	40.34
11	AMEX	RINF	Tue, Mar 6, 2012	39.58	39.58	39.58	39.58
10	AMEX	RINF	Mon, Mar 5, 2012	40.15	40.15	39.74	39.74
9	AMEX	RINF	Tue, Feb 28, 2012	40.62	40.62	40.62	40.62
8	AMEX	RINF	Mon, Feb 27, 2012	40.55	40.55	40.50	40.52
7	AMEX	RINF	Wed, Feb 22, 2012	41.12	41.19	41.12	41.19
6	AMEX	RINF	Tue, Feb 21, 2012	41.34	41.34	41.34	41.34
5	AMEX	RINF	Thu, Feb 16, 2012	41.35	41.35	41.13	41.13
4	AMEX	RINF	Tue, Feb 14, 2012	40.82	40.82	40.82	40.82
3	AMEX	RINF	Fri, Feb 10, 2012	40.85	40.90	40.85	40.90
2	AMEX	RINF	Thu, Feb 9, 2012	41.11	41.13	41.04	41.09
1	AMEX	RINF	Fri, Feb 3, 2012	40.81	40.81	40.81	40.81
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Inflation Expectations ETF AMEX:RINF 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