Raymond James Financial Inc NYSE:RJF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	RJF	Fri, Mar 1, 2024	120.46	120.53	119.28	120.07
7999	NYSE	RJF	Thu, Feb 29, 2024	121.00	121.43	119.42	120.32
7998	NYSE	RJF	Wed, Feb 28, 2024	119.32	120.90	119.24	120.43
7997	NYSE	RJF	Tue, Feb 27, 2024	119.20	119.76	118.43	119.71
7996	NYSE	RJF	Mon, Feb 26, 2024	118.22	119.60	118.22	118.65
7995	NYSE	RJF	Fri, Feb 23, 2024	118.64	120.09	118.50	118.58
7994	NYSE	RJF	Thu, Feb 22, 2024	117.94	119.00	117.62	118.46
7993	NYSE	RJF	Wed, Feb 21, 2024	116.24	116.90	115.66	116.83
7992	NYSE	RJF	Tue, Feb 20, 2024	117.11	118.33	116.19	116.45
7991	NYSE	RJF	Fri, Feb 16, 2024	118.10	119.23	117.87	118.49
7990	NYSE	RJF	Thu, Feb 15, 2024	117.22	119.05	117.22	118.44
7989	NYSE	RJF	Wed, Feb 14, 2024	115.86	116.74	114.97	116.69
7988	NYSE	RJF	Tue, Feb 13, 2024	115.88	116.85	113.35	114.91
7987	NYSE	RJF	Mon, Feb 12, 2024	115.18	117.86	115.18	117.03
7986	NYSE	RJF	Fri, Feb 9, 2024	111.97	114.96	111.97	114.88
7985	NYSE	RJF	Thu, Feb 8, 2024	111.15	112.16	110.17	112.10
7984	NYSE	RJF	Wed, Feb 7, 2024	111.36	111.76	110.40	111.04
7983	NYSE	RJF	Tue, Feb 6, 2024	112.08	112.82	110.54	111.35
7982	NYSE	RJF	Mon, Feb 5, 2024	111.65	113.11	110.80	112.42
7981	NYSE	RJF	Fri, Feb 2, 2024	110.45	113.70	110.22	112.43
7980	NYSE	RJF	Thu, Feb 1, 2024	109.89	111.19	108.25	110.49
7979	NYSE	RJF	Wed, Jan 31, 2024	113.22	113.93	110.05	110.18
7978	NYSE	RJF	Tue, Jan 30, 2024	111.81	113.91	111.80	113.49
7977	NYSE	RJF	Mon, Jan 29, 2024	112.52	113.27	111.60	112.27
7976	NYSE	RJF	Fri, Jan 26, 2024	114.37	116.45	113.19	113.22
7975	NYSE	RJF	Thu, Jan 25, 2024	115.98	116.58	109.69	113.85
7974	NYSE	RJF	Wed, Jan 24, 2024	114.58	115.42	111.93	112.53
7973	NYSE	RJF	Tue, Jan 23, 2024	113.89	114.26	112.80	113.42
7972	NYSE	RJF	Mon, Jan 22, 2024	111.42	113.55	111.42	113.52
7971	NYSE	RJF	Fri, Jan 19, 2024	110.36	111.83	109.00	111.52
7970	NYSE	RJF	Thu, Jan 18, 2024	109.22	109.82	108.20	109.74
7969	NYSE	RJF	Wed, Jan 17, 2024	107.62	110.09	107.60	109.20
7968	NYSE	RJF	Tue, Jan 16, 2024	107.94	109.37	106.75	109.31
7967	NYSE	RJF	Fri, Jan 12, 2024	111.00	111.59	108.92	109.13
7966	NYSE	RJF	Thu, Jan 11, 2024	110.99	110.99	109.73	110.53
7965	NYSE	RJF	Wed, Jan 10, 2024	111.85	111.95	110.37	110.94
7964	NYSE	RJF	Tue, Jan 9, 2024	111.27	111.33	110.15	110.73
7963	NYSE	RJF	Mon, Jan 8, 2024	112.32	112.50	111.25	112.46
7962	NYSE	RJF	Fri, Jan 5, 2024	110.18	112.39	109.50	112.04
7961	NYSE	RJF	Thu, Jan 4, 2024	109.21	111.30	109.21	110.17
7960	NYSE	RJF	Wed, Jan 3, 2024	110.73	110.99	109.43	109.46
7959	NYSE	RJF	Tue, Jan 2, 2024	111.14	112.39	110.50	112.30
7958	NYSE	RJF	Fri, Dec 29, 2023	112.31	112.70	111.30	111.50
7957	NYSE	RJF	Thu, Dec 28, 2023	113.55	113.62	112.40	112.28
7956	NYSE	RJF	Wed, Dec 27, 2023	112.70	113.62	112.25	113.17
7955	NYSE	RJF	Tue, Dec 26, 2023	111.80	113.34	111.55	112.61
7954	NYSE	RJF	Fri, Dec 22, 2023	111.31	112.06	111.00	111.71
7953	NYSE	RJF	Thu, Dec 21, 2023	112.63	113.01	109.62	111.01
7952	NYSE	RJF	Wed, Dec 20, 2023	113.11	114.75	112.03	112.10
7951	NYSE	RJF	Tue, Dec 19, 2023	111.52	113.94	111.52	113.67
7950	NYSE	RJF	Mon, Dec 18, 2023	110.42	111.60	109.87	111.40
7949	NYSE	RJF	Fri, Dec 15, 2023	110.49	110.97	109.65	110.02
7948	NYSE	RJF	Thu, Dec 14, 2023	109.16	112.27	108.93	110.88
7947	NYSE	RJF	Wed, Dec 13, 2023	109.67	110.46	106.93	107.75
7946	NYSE	RJF	Tue, Dec 12, 2023	108.34	109.67	107.54	109.62
7945	NYSE	RJF	Mon, Dec 11, 2023	107.24	108.48	106.76	108.04
7944	NYSE	RJF	Fri, Dec 8, 2023	105.28	107.26	105.08	107.05
7943	NYSE	RJF	Thu, Dec 7, 2023	105.41	105.69	104.67	105.37
7942	NYSE	RJF	Wed, Dec 6, 2023	105.91	107.10	105.06	105.08
7941	NYSE	RJF	Tue, Dec 5, 2023	106.56	106.61	105.09	105.18
7940	NYSE	RJF	Mon, Dec 4, 2023	107.65	107.92	106.17	106.91
7939	NYSE	RJF	Fri, Dec 1, 2023	106.36	108.47	106.09	107.92
7938	NYSE	RJF	Thu, Nov 30, 2023	104.05	105.34	103.41	105.15
7937	NYSE	RJF	Wed, Nov 29, 2023	103.13	104.46	102.56	103.75
7936	NYSE	RJF	Tue, Nov 28, 2023	105.45	105.45	102.42	102.73
7935	NYSE	RJF	Mon, Nov 27, 2023	104.86	105.44	104.36	105.30
7934	NYSE	RJF	Fri, Nov 24, 2023	105.00	105.97	104.75	105.47
7933	NYSE	RJF	Wed, Nov 22, 2023	104.70	105.00	103.62	104.90
7932	NYSE	RJF	Tue, Nov 21, 2023	103.98	104.68	103.17	104.27
7931	NYSE	RJF	Mon, Nov 20, 2023	103.83	104.66	103.09	103.90
7930	NYSE	RJF	Fri, Nov 17, 2023	104.12	104.51	103.53	104.32
7929	NYSE	RJF	Thu, Nov 16, 2023	104.00	104.47	102.79	103.21
7928	NYSE	RJF	Wed, Nov 15, 2023	103.66	104.86	103.40	104.01
7927	NYSE	RJF	Tue, Nov 14, 2023	102.06	104.21	101.91	103.22
7926	NYSE	RJF	Mon, Nov 13, 2023	99.57	100.64	99.06	100.56
7925	NYSE	RJF	Fri, Nov 10, 2023	99.49	100.67	98.72	100.50
7924	NYSE	RJF	Thu, Nov 9, 2023	100.07	100.29	98.97	99.10
7923	NYSE	RJF	Wed, Nov 8, 2023	100.00	100.18	99.26	99.38
7922	NYSE	RJF	Tue, Nov 7, 2023	100.14	100.95	99.68	99.86
7921	NYSE	RJF	Mon, Nov 6, 2023	101.31	101.31	99.24	100.29
7920	NYSE	RJF	Fri, Nov 3, 2023	101.23	102.00	100.31	101.26
7919	NYSE	RJF	Thu, Nov 2, 2023	97.05	99.86	97.05	99.41
7918	NYSE	RJF	Wed, Nov 1, 2023	95.63	96.94	94.94	96.01
7917	NYSE	RJF	Tue, Oct 31, 2023	95.46	95.74	94.53	95.44
7916	NYSE	RJF	Mon, Oct 30, 2023	95.15	96.43	93.91	95.49
7915	NYSE	RJF	Fri, Oct 27, 2023	96.19	96.23	94.25	94.53
7914	NYSE	RJF	Thu, Oct 26, 2023	95.43	98.84	94.84	96.40
7913	NYSE	RJF	Wed, Oct 25, 2023	94.21	94.21	91.67	91.83
7912	NYSE	RJF	Tue, Oct 24, 2023	94.96	95.52	93.74	94.67
7911	NYSE	RJF	Mon, Oct 23, 2023	95.37	95.82	93.93	94.21
7910	NYSE	RJF	Fri, Oct 20, 2023	96.87	97.09	95.43	95.56
7909	NYSE	RJF	Thu, Oct 19, 2023	98.78	99.53	96.71	96.85
7908	NYSE	RJF	Wed, Oct 18, 2023	102.59	102.59	98.55	98.81
7907	NYSE	RJF	Tue, Oct 17, 2023	101.38	104.24	101.00	103.59
7906	NYSE	RJF	Mon, Oct 16, 2023	100.18	103.16	100.16	101.47
7905	NYSE	RJF	Fri, Oct 13, 2023	99.36	99.63	98.12	98.99
7904	NYSE	RJF	Thu, Oct 12, 2023	100.41	100.95	98.08	98.67
7903	NYSE	RJF	Wed, Oct 11, 2023	100.02	100.90	99.16	100.15
7902	NYSE	RJF	Tue, Oct 10, 2023	100.30	101.08	99.98	100.33
7901	NYSE	RJF	Mon, Oct 9, 2023	97.99	99.97	97.99	99.49
7900	NYSE	RJF	Fri, Oct 6, 2023	97.97	100.27	97.23	99.27
7899	NYSE	RJF	Thu, Oct 5, 2023	96.79	98.63	96.39	98.28
7898	NYSE	RJF	Wed, Oct 4, 2023	96.37	97.51	95.18	97.39
7897	NYSE	RJF	Tue, Oct 3, 2023	97.51	97.59	95.53	96.19
7896	NYSE	RJF	Mon, Oct 2, 2023	100.04	100.26	97.47	98.09
7895	NYSE	RJF	Fri, Sep 29, 2023	101.20	101.72	100.04	100.43
7894	NYSE	RJF	Thu, Sep 28, 2023	99.76	101.49	99.76	100.42
7893	NYSE	RJF	Wed, Sep 27, 2023	100.20	100.52	98.90	99.55
7892	NYSE	RJF	Tue, Sep 26, 2023	100.99	101.40	99.63	99.75
7891	NYSE	RJF	Mon, Sep 25, 2023	100.50	102.25	100.19	101.87
7890	NYSE	RJF	Fri, Sep 22, 2023	102.30	102.70	100.99	101.21
7889	NYSE	RJF	Thu, Sep 21, 2023	105.36	105.44	100.62	102.40
7888	NYSE	RJF	Wed, Sep 20, 2023	106.94	108.21	106.35	106.51
7887	NYSE	RJF	Tue, Sep 19, 2023	106.67	107.32	106.20	106.46
7886	NYSE	RJF	Mon, Sep 18, 2023	107.24	107.47	106.34	107.16
7885	NYSE	RJF	Fri, Sep 15, 2023	107.94	108.63	106.90	107.67
7884	NYSE	RJF	Thu, Sep 14, 2023	107.19	108.67	106.62	108.66
7883	NYSE	RJF	Wed, Sep 13, 2023	108.47	108.49	105.53	106.20
7882	NYSE	RJF	Tue, Sep 12, 2023	106.89	108.56	106.89	107.89
7881	NYSE	RJF	Mon, Sep 11, 2023	107.11	108.01	106.49	106.83
7880	NYSE	RJF	Fri, Sep 8, 2023	104.29	106.43	103.88	106.33
7879	NYSE	RJF	Thu, Sep 7, 2023	104.91	105.47	103.51	103.96
7878	NYSE	RJF	Wed, Sep 6, 2023	105.83	106.15	103.84	105.14
7877	NYSE	RJF	Tue, Sep 5, 2023	106.25	107.40	105.37	106.28
7876	NYSE	RJF	Fri, Sep 1, 2023	105.38	106.78	105.36	106.41
7875	NYSE	RJF	Thu, Aug 31, 2023	105.32	105.32	104.03	104.59
7874	NYSE	RJF	Wed, Aug 30, 2023	104.19	105.17	103.67	104.99
7873	NYSE	RJF	Tue, Aug 29, 2023	103.01	104.64	102.57	104.34
7872	NYSE	RJF	Mon, Aug 28, 2023	102.51	103.81	101.54	103.23
7871	NYSE	RJF	Fri, Aug 25, 2023	102.48	102.88	100.81	102.27
7870	NYSE	RJF	Thu, Aug 24, 2023	102.22	103.94	101.85	101.96
7869	NYSE	RJF	Wed, Aug 23, 2023	102.67	103.21	102.00	102.72
7868	NYSE	RJF	Tue, Aug 22, 2023	105.11	105.29	102.25	102.43
7867	NYSE	RJF	Mon, Aug 21, 2023	105.51	105.86	104.07	104.84
7866	NYSE	RJF	Fri, Aug 18, 2023	103.30	105.62	103.30	105.10
7865	NYSE	RJF	Thu, Aug 17, 2023	104.72	105.33	104.10	104.39
7864	NYSE	RJF	Wed, Aug 16, 2023	104.77	105.72	104.35	104.36
7863	NYSE	RJF	Tue, Aug 15, 2023	106.09	106.50	104.43	105.06
7862	NYSE	RJF	Mon, Aug 14, 2023	107.30	107.38	106.17	107.12
7861	NYSE	RJF	Fri, Aug 11, 2023	106.00	107.79	105.77	107.46
7860	NYSE	RJF	Thu, Aug 10, 2023	107.15	107.95	106.32	106.54
7859	NYSE	RJF	Wed, Aug 9, 2023	107.95	108.12	106.18	106.40
7858	NYSE	RJF	Tue, Aug 8, 2023	107.36	108.68	106.07	108.31
7857	NYSE	RJF	Mon, Aug 7, 2023	108.71	109.54	108.40	108.94
7856	NYSE	RJF	Fri, Aug 4, 2023	109.62	110.38	107.51	107.84
7855	NYSE	RJF	Thu, Aug 3, 2023	108.25	109.97	107.57	109.65
7854	NYSE	RJF	Wed, Aug 2, 2023	108.68	108.91	107.47	108.56
7853	NYSE	RJF	Tue, Aug 1, 2023	109.07	110.40	108.75	109.49
7852	NYSE	RJF	Mon, Jul 31, 2023	109.35	110.61	109.00	110.07
7851	NYSE	RJF	Fri, Jul 28, 2023	109.85	110.75	108.59	109.18
7850	NYSE	RJF	Thu, Jul 27, 2023	108.84	111.08	106.44	108.48
7849	NYSE	RJF	Wed, Jul 26, 2023	109.68	111.61	109.61	110.75
7848	NYSE	RJF	Tue, Jul 25, 2023	109.60	110.86	109.16	110.09
7847	NYSE	RJF	Mon, Jul 24, 2023	109.48	110.69	109.09	109.65
7846	NYSE	RJF	Fri, Jul 21, 2023	111.05	111.05	109.02	109.47
7845	NYSE	RJF	Thu, Jul 20, 2023	110.00	110.96	109.31	110.94
7844	NYSE	RJF	Wed, Jul 19, 2023	109.52	110.86	109.15	109.59
7843	NYSE	RJF	Tue, Jul 18, 2023	107.30	110.87	107.00	109.80
7842	NYSE	RJF	Mon, Jul 17, 2023	104.84	107.35	104.29	106.62
7841	NYSE	RJF	Fri, Jul 14, 2023	106.57	106.57	104.87	105.12
7840	NYSE	RJF	Thu, Jul 13, 2023	105.59	106.65	104.94	105.92
7839	NYSE	RJF	Wed, Jul 12, 2023	106.30	106.35	104.00	104.83
7838	NYSE	RJF	Tue, Jul 11, 2023	104.56	105.58	104.01	105.16
7837	NYSE	RJF	Mon, Jul 10, 2023	104.53	105.47	103.81	103.99
7836	NYSE	RJF	Fri, Jul 7, 2023	102.97	105.09	102.48	104.33
7835	NYSE	RJF	Thu, Jul 6, 2023	102.51	103.05	101.18	102.96
7834	NYSE	RJF	Wed, Jul 5, 2023	103.26	104.00	101.91	103.14
7833	NYSE	RJF	Mon, Jul 3, 2023	103.41	104.96	103.03	103.96
7832	NYSE	RJF	Fri, Jun 30, 2023	104.22	104.26	103.37	103.77
7831	NYSE	RJF	Thu, Jun 29, 2023	102.24	104.16	102.20	103.24
7830	NYSE	RJF	Wed, Jun 28, 2023	101.15	102.48	100.33	101.98
7829	NYSE	RJF	Tue, Jun 27, 2023	97.90	100.89	97.70	100.56
7828	NYSE	RJF	Mon, Jun 26, 2023	97.40	98.49	97.22	97.92
7827	NYSE	RJF	Fri, Jun 23, 2023	97.28	97.73	96.61	97.19
7826	NYSE	RJF	Thu, Jun 22, 2023	99.57	99.57	97.25	98.29
7825	NYSE	RJF	Wed, Jun 21, 2023	98.76	100.18	98.57	99.85
7824	NYSE	RJF	Tue, Jun 20, 2023	99.20	99.45	98.12	98.88
7823	NYSE	RJF	Fri, Jun 16, 2023	100.86	100.88	99.38	100.09
7822	NYSE	RJF	Thu, Jun 15, 2023	97.82	100.28	97.82	100.17
7821	NYSE	RJF	Wed, Jun 14, 2023	98.00	99.06	97.58	98.26
7820	NYSE	RJF	Tue, Jun 13, 2023	94.84	97.35	94.84	97.32
7819	NYSE	RJF	Mon, Jun 12, 2023	95.69	96.16	94.41	94.77
7818	NYSE	RJF	Fri, Jun 9, 2023	95.75	96.40	95.41	95.68
7817	NYSE	RJF	Thu, Jun 8, 2023	96.47	96.62	94.81	95.47
7816	NYSE	RJF	Wed, Jun 7, 2023	95.24	97.22	94.78	96.87
7815	NYSE	RJF	Tue, Jun 6, 2023	93.26	95.31	93.25	94.89
7814	NYSE	RJF	Mon, Jun 5, 2023	94.35	94.78	92.96	94.35
7813	NYSE	RJF	Fri, Jun 2, 2023	92.40	94.76	92.40	94.35
7812	NYSE	RJF	Thu, Jun 1, 2023	90.54	92.08	90.54	91.14
7811	NYSE	RJF	Wed, May 31, 2023	93.25	93.45	90.18	90.35
7810	NYSE	RJF	Tue, May 30, 2023	93.60	94.55	92.59	94.06
7809	NYSE	RJF	Fri, May 26, 2023	92.73	93.58	92.21	93.16
7808	NYSE	RJF	Thu, May 25, 2023	89.27	93.36	89.15	92.47
7807	NYSE	RJF	Wed, May 24, 2023	89.77	90.57	88.81	89.48
7806	NYSE	RJF	Tue, May 23, 2023	90.75	92.37	90.23	90.32
7805	NYSE	RJF	Mon, May 22, 2023	90.60	91.20	89.80	90.63
7804	NYSE	RJF	Fri, May 19, 2023	89.56	90.63	88.98	90.23
7803	NYSE	RJF	Thu, May 18, 2023	87.57	89.33	87.30	89.08
7802	NYSE	RJF	Wed, May 17, 2023	86.44	87.84	85.82	87.32
7801	NYSE	RJF	Tue, May 16, 2023	86.19	86.77	85.66	85.73
7800	NYSE	RJF	Mon, May 15, 2023	85.10	86.69	84.63	86.62
7799	NYSE	RJF	Fri, May 12, 2023	86.00	86.25	84.06	84.41
7798	NYSE	RJF	Thu, May 11, 2023	84.56	85.69	84.52	85.04
7797	NYSE	RJF	Wed, May 10, 2023	87.37	87.51	84.82	85.60
7796	NYSE	RJF	Tue, May 9, 2023	85.39	86.76	85.29	86.35
7795	NYSE	RJF	Mon, May 8, 2023	87.27	87.47	85.83	86.14
7794	NYSE	RJF	Fri, May 5, 2023	85.43	87.39	85.29	86.20
7793	NYSE	RJF	Thu, May 4, 2023	83.27	83.68	82.00	83.46
7792	NYSE	RJF	Wed, May 3, 2023	86.85	87.66	84.23	84.34
7791	NYSE	RJF	Tue, May 2, 2023	89.37	89.37	85.18	86.55
7790	NYSE	RJF	Mon, May 1, 2023	90.81	91.10	89.50	89.76
7789	NYSE	RJF	Fri, Apr 28, 2023	88.67	90.60	88.57	90.53
7788	NYSE	RJF	Thu, Apr 27, 2023	90.69	90.69	85.72	89.39
7787	NYSE	RJF	Wed, Apr 26, 2023	90.58	92.73	90.58	92.20
7786	NYSE	RJF	Tue, Apr 25, 2023	94.60	94.60	91.13	91.37
7785	NYSE	RJF	Mon, Apr 24, 2023	95.89	96.37	94.54	95.53
7784	NYSE	RJF	Fri, Apr 21, 2023	95.84	95.84	94.50	95.76
7783	NYSE	RJF	Thu, Apr 20, 2023	96.05	96.57	95.59	96.18
7782	NYSE	RJF	Wed, Apr 19, 2023	96.36	97.36	95.85	96.89
7781	NYSE	RJF	Tue, Apr 18, 2023	95.40	97.29	94.91	96.82
7780	NYSE	RJF	Mon, Apr 17, 2023	93.04	95.92	92.06	95.87
7779	NYSE	RJF	Fri, Apr 14, 2023	94.53	95.29	93.17	93.59
7778	NYSE	RJF	Thu, Apr 13, 2023	92.09	93.19	91.34	92.86
7777	NYSE	RJF	Wed, Apr 12, 2023	92.63	93.39	91.76	92.08
7776	NYSE	RJF	Tue, Apr 11, 2023	92.00	93.14	91.17	92.63
7775	NYSE	RJF	Mon, Apr 10, 2023	89.15	91.52	89.08	91.26
7774	NYSE	RJF	Thu, Apr 6, 2023	89.91	90.85	88.56	89.35
7773	NYSE	RJF	Wed, Apr 5, 2023	88.81	89.88	88.67	89.78
7772	NYSE	RJF	Tue, Apr 4, 2023	92.49	92.79	88.93	90.16
7771	NYSE	RJF	Mon, Apr 3, 2023	93.54	94.24	91.76	92.10
7770	NYSE	RJF	Fri, Mar 31, 2023	92.43	93.32	91.93	93.27
7769	NYSE	RJF	Thu, Mar 30, 2023	94.28	94.65	91.90	91.77
7768	NYSE	RJF	Wed, Mar 29, 2023	92.72	93.42	91.04	93.37
7767	NYSE	RJF	Tue, Mar 28, 2023	92.33	92.69	91.01	91.74
7766	NYSE	RJF	Mon, Mar 27, 2023	93.37	93.37	90.81	92.62
7765	NYSE	RJF	Fri, Mar 24, 2023	90.00	90.00	87.33	89.09
7764	NYSE	RJF	Thu, Mar 23, 2023	91.90	93.11	91.01	91.31
7763	NYSE	RJF	Wed, Mar 22, 2023	95.66	95.66	91.41	91.74
7762	NYSE	RJF	Tue, Mar 21, 2023	94.69	95.42	92.98	95.13
7761	NYSE	RJF	Mon, Mar 20, 2023	89.53	93.22	89.21	91.88
7760	NYSE	RJF	Fri, Mar 17, 2023	88.54	88.58	86.49	88.02
7759	NYSE	RJF	Thu, Mar 16, 2023	85.87	90.10	85.64	89.46
7758	NYSE	RJF	Wed, Mar 15, 2023	88.10	88.92	86.69	87.16
7757	NYSE	RJF	Tue, Mar 14, 2023	91.37	93.67	90.62	92.32
7756	NYSE	RJF	Mon, Mar 13, 2023	91.50	91.62	85.30	89.31
7755	NYSE	RJF	Fri, Mar 10, 2023	98.76	99.37	94.09	94.85
7754	NYSE	RJF	Thu, Mar 9, 2023	106.29	106.29	99.90	100.12
7753	NYSE	RJF	Wed, Mar 8, 2023	105.39	106.93	105.08	106.53
7752	NYSE	RJF	Tue, Mar 7, 2023	106.94	107.50	104.93	105.53
7751	NYSE	RJF	Mon, Mar 6, 2023	107.50	108.68	106.97	107.06
7750	NYSE	RJF	Fri, Mar 3, 2023	107.19	108.25	105.97	107.94
7749	NYSE	RJF	Thu, Mar 2, 2023	106.24	106.99	104.90	106.60
7748	NYSE	RJF	Wed, Mar 1, 2023	108.08	108.71	106.27	106.82
7747	NYSE	RJF	Tue, Feb 28, 2023	108.10	109.74	108.02	108.46
7746	NYSE	RJF	Mon, Feb 27, 2023	108.70	108.70	107.03	107.63
7745	NYSE	RJF	Fri, Feb 24, 2023	106.72	108.26	106.20	107.77
7744	NYSE	RJF	Thu, Feb 23, 2023	109.50	110.18	105.60	107.25
7743	NYSE	RJF	Wed, Feb 22, 2023	110.19	110.98	108.85	109.52
7742	NYSE	RJF	Tue, Feb 21, 2023	111.79	112.80	109.88	110.31
7741	NYSE	RJF	Fri, Feb 17, 2023	113.66	114.28	112.11	112.17
7740	NYSE	RJF	Thu, Feb 16, 2023	112.90	114.86	112.90	114.02
7739	NYSE	RJF	Wed, Feb 15, 2023	113.47	114.42	113.17	113.87
7738	NYSE	RJF	Tue, Feb 14, 2023	113.12	115.60	112.55	114.24
7737	NYSE	RJF	Mon, Feb 13, 2023	111.47	113.45	110.89	113.42
7736	NYSE	RJF	Fri, Feb 10, 2023	110.77	111.87	110.60	111.32
7735	NYSE	RJF	Thu, Feb 9, 2023	114.06	114.17	110.90	110.99
7734	NYSE	RJF	Wed, Feb 8, 2023	112.64	113.95	112.49	113.36
7733	NYSE	RJF	Tue, Feb 7, 2023	111.53	114.29	111.46	113.92
7732	NYSE	RJF	Mon, Feb 6, 2023	111.10	113.03	111.10	112.27
7731	NYSE	RJF	Fri, Feb 3, 2023	108.53	113.81	108.00	111.87
7730	NYSE	RJF	Thu, Feb 2, 2023	112.66	113.30	108.37	108.83
7729	NYSE	RJF	Wed, Feb 1, 2023	111.76	113.28	110.94	112.10
7728	NYSE	RJF	Tue, Jan 31, 2023	111.73	112.84	109.85	112.77
7727	NYSE	RJF	Mon, Jan 30, 2023	111.05	113.11	110.79	111.75
7726	NYSE	RJF	Fri, Jan 27, 2023	112.96	113.80	110.43	111.77
7725	NYSE	RJF	Thu, Jan 26, 2023	120.20	120.73	112.22	113.38
7724	NYSE	RJF	Wed, Jan 25, 2023	115.31	118.15	115.31	118.11
7723	NYSE	RJF	Tue, Jan 24, 2023	116.63	118.10	115.51	117.00
7722	NYSE	RJF	Mon, Jan 23, 2023	113.31	116.45	113.01	116.21
7721	NYSE	RJF	Fri, Jan 20, 2023	113.01	114.72	112.65	113.68
7720	NYSE	RJF	Thu, Jan 19, 2023	112.81	113.10	110.46	112.44
7719	NYSE	RJF	Wed, Jan 18, 2023	117.00	117.00	114.09	114.42
7718	NYSE	RJF	Tue, Jan 17, 2023	115.58	117.38	115.00	117.01
7717	NYSE	RJF	Fri, Jan 13, 2023	112.60	115.86	112.47	115.55
7716	NYSE	RJF	Thu, Jan 12, 2023	112.45	115.07	111.87	113.83
7715	NYSE	RJF	Wed, Jan 11, 2023	111.67	112.19	110.99	111.80
7714	NYSE	RJF	Tue, Jan 10, 2023	110.82	111.12	109.41	110.97
7713	NYSE	RJF	Mon, Jan 9, 2023	110.67	111.75	110.29	110.67
7712	NYSE	RJF	Fri, Jan 6, 2023	108.63	110.35	108.26	110.18
7711	NYSE	RJF	Thu, Jan 5, 2023	104.70	107.78	104.52	107.25
7710	NYSE	RJF	Wed, Jan 4, 2023	106.84	107.10	104.85	105.54
7709	NYSE	RJF	Tue, Jan 3, 2023	107.30	107.49	104.73	106.11
7708	NYSE	RJF	Fri, Dec 30, 2022	106.90	108.07	106.18	106.85
7707	NYSE	RJF	Thu, Dec 29, 2022	106.92	108.16	106.45	107.57
7706	NYSE	RJF	Wed, Dec 28, 2022	106.61	107.49	106.21	106.26
7705	NYSE	RJF	Tue, Dec 27, 2022	107.61	108.25	106.18	106.54
7704	NYSE	RJF	Fri, Dec 23, 2022	106.02	107.58	105.49	107.35
7703	NYSE	RJF	Thu, Dec 22, 2022	105.55	106.20	104.33	106.09
7702	NYSE	RJF	Wed, Dec 21, 2022	106.61	107.73	105.73	106.74
7701	NYSE	RJF	Tue, Dec 20, 2022	105.33	106.51	104.55	105.60
7700	NYSE	RJF	Mon, Dec 19, 2022	106.40	106.80	104.32	105.15
7699	NYSE	RJF	Fri, Dec 16, 2022	106.62	108.26	105.55	106.75
7698	NYSE	RJF	Thu, Dec 15, 2022	108.95	108.95	107.21	107.86
7697	NYSE	RJF	Wed, Dec 14, 2022	111.28	112.30	109.51	110.28
7696	NYSE	RJF	Tue, Dec 13, 2022	117.08	117.36	110.42	111.52
7695	NYSE	RJF	Mon, Dec 12, 2022	113.36	114.72	112.65	114.58
7694	NYSE	RJF	Fri, Dec 9, 2022	113.14	114.23	112.77	113.46
7693	NYSE	RJF	Thu, Dec 8, 2022	114.84	115.46	113.37	113.66
7692	NYSE	RJF	Wed, Dec 7, 2022	116.07	116.73	113.80	113.91
7691	NYSE	RJF	Tue, Dec 6, 2022	115.88	117.50	114.95	116.07
7690	NYSE	RJF	Mon, Dec 5, 2022	117.40	118.00	114.59	116.17
7689	NYSE	RJF	Fri, Dec 2, 2022	117.04	119.85	116.73	119.16
7688	NYSE	RJF	Thu, Dec 1, 2022	116.90	117.94	114.47	117.41
7687	NYSE	RJF	Wed, Nov 30, 2022	115.20	117.05	113.48	116.90
7686	NYSE	RJF	Tue, Nov 29, 2022	115.85	116.43	115.03	115.37
7685	NYSE	RJF	Mon, Nov 28, 2022	117.63	118.20	115.69	115.85
7684	NYSE	RJF	Fri, Nov 25, 2022	119.92	120.80	119.18	119.56
7683	NYSE	RJF	Wed, Nov 23, 2022	122.99	123.14	120.03	120.37
7682	NYSE	RJF	Tue, Nov 22, 2022	123.31	124.63	122.49	123.52
7681	NYSE	RJF	Mon, Nov 21, 2022	121.53	124.26	121.02	123.05
7680	NYSE	RJF	Fri, Nov 18, 2022	121.33	121.73	119.50	121.59
7679	NYSE	RJF	Thu, Nov 17, 2022	119.01	119.63	117.72	119.56
7678	NYSE	RJF	Wed, Nov 16, 2022	122.51	122.72	119.79	120.53
7677	NYSE	RJF	Tue, Nov 15, 2022	123.39	124.29	122.18	122.86
7676	NYSE	RJF	Mon, Nov 14, 2022	122.85	123.46	121.68	121.84
7675	NYSE	RJF	Fri, Nov 11, 2022	125.16	126.00	122.95	123.40
7674	NYSE	RJF	Thu, Nov 10, 2022	125.01	125.15	121.34	123.98
7673	NYSE	RJF	Wed, Nov 9, 2022	122.04	123.77	121.13	121.52
7672	NYSE	RJF	Tue, Nov 8, 2022	121.88	124.62	121.64	123.05
7671	NYSE	RJF	Mon, Nov 7, 2022	121.38	121.63	120.04	121.50
7670	NYSE	RJF	Fri, Nov 4, 2022	119.27	120.56	118.44	120.44
7669	NYSE	RJF	Thu, Nov 3, 2022	116.46	118.90	116.04	118.02
7668	NYSE	RJF	Wed, Nov 2, 2022	117.72	119.56	116.47	117.38
7667	NYSE	RJF	Tue, Nov 1, 2022	119.28	120.56	117.67	117.81
7666	NYSE	RJF	Mon, Oct 31, 2022	118.54	119.25	117.76	118.14
7665	NYSE	RJF	Fri, Oct 28, 2022	115.29	119.72	114.11	119.24
7664	NYSE	RJF	Thu, Oct 27, 2022	109.20	115.04	106.33	113.96
7663	NYSE	RJF	Wed, Oct 26, 2022	105.00	106.95	104.70	106.92
7662	NYSE	RJF	Tue, Oct 25, 2022	102.75	104.83	101.34	104.78
7661	NYSE	RJF	Mon, Oct 24, 2022	101.38	102.52	99.74	102.20
7660	NYSE	RJF	Fri, Oct 21, 2022	97.81	101.05	97.24	100.99
7659	NYSE	RJF	Thu, Oct 20, 2022	100.43	101.08	97.86	98.06
7658	NYSE	RJF	Wed, Oct 19, 2022	101.55	102.92	99.09	100.00
7657	NYSE	RJF	Tue, Oct 18, 2022	103.68	104.52	101.72	102.76
7656	NYSE	RJF	Mon, Oct 17, 2022	102.46	103.99	100.75	100.87
7655	NYSE	RJF	Fri, Oct 14, 2022	107.39	108.42	100.43	100.59
7654	NYSE	RJF	Thu, Oct 13, 2022	101.26	106.89	100.27	106.52
7653	NYSE	RJF	Wed, Oct 12, 2022	104.59	104.92	103.28	103.31
7652	NYSE	RJF	Tue, Oct 11, 2022	106.51	107.21	104.30	104.63
7651	NYSE	RJF	Mon, Oct 10, 2022	107.80	108.09	106.26	107.35
7650	NYSE	RJF	Fri, Oct 7, 2022	107.51	107.93	105.76	107.12
7649	NYSE	RJF	Thu, Oct 6, 2022	107.78	108.72	107.38	108.22
7648	NYSE	RJF	Wed, Oct 5, 2022	105.96	108.62	105.25	108.14
7647	NYSE	RJF	Tue, Oct 4, 2022	103.47	107.59	102.95	107.52
7646	NYSE	RJF	Mon, Oct 3, 2022	100.10	101.92	98.45	101.42
7645	NYSE	RJF	Fri, Sep 30, 2022	97.85	101.11	97.79	98.82
7644	NYSE	RJF	Thu, Sep 29, 2022	99.79	100.33	97.71	97.94
7643	NYSE	RJF	Wed, Sep 28, 2022	100.52	101.57	99.11	100.97
7642	NYSE	RJF	Tue, Sep 27, 2022	101.96	102.52	99.05	100.00
7641	NYSE	RJF	Mon, Sep 26, 2022	101.39	102.86	100.67	100.74
7640	NYSE	RJF	Fri, Sep 23, 2022	103.85	104.25	100.12	101.97
7639	NYSE	RJF	Thu, Sep 22, 2022	107.46	107.46	105.09	105.42
7638	NYSE	RJF	Wed, Sep 21, 2022	109.52	110.33	106.93	106.98
7637	NYSE	RJF	Tue, Sep 20, 2022	108.49	109.26	107.51	108.40
7636	NYSE	RJF	Mon, Sep 19, 2022	105.61	109.77	105.61	109.47
7635	NYSE	RJF	Fri, Sep 16, 2022	106.60	107.02	105.21	106.85
7634	NYSE	RJF	Thu, Sep 15, 2022	107.28	109.27	106.79	107.93
7633	NYSE	RJF	Wed, Sep 14, 2022	107.42	107.60	105.63	107.25
7632	NYSE	RJF	Tue, Sep 13, 2022	107.08	108.48	106.43	107.04
7631	NYSE	RJF	Mon, Sep 12, 2022	109.28	110.14	108.24	109.80
7630	NYSE	RJF	Fri, Sep 9, 2022	108.45	109.12	108.01	108.42
7629	NYSE	RJF	Thu, Sep 8, 2022	105.14	107.54	104.73	107.45
7628	NYSE	RJF	Wed, Sep 7, 2022	103.19	105.99	102.88	105.73
7627	NYSE	RJF	Tue, Sep 6, 2022	104.10	104.10	101.73	103.40
7626	NYSE	RJF	Fri, Sep 2, 2022	106.00	106.57	103.03	103.50
7625	NYSE	RJF	Thu, Sep 1, 2022	103.54	104.62	102.29	104.56
7624	NYSE	RJF	Wed, Aug 31, 2022	105.15	105.27	103.98	104.37
7623	NYSE	RJF	Tue, Aug 30, 2022	105.95	106.14	103.83	104.52
7622	NYSE	RJF	Mon, Aug 29, 2022	105.60	106.37	104.65	105.58
7621	NYSE	RJF	Fri, Aug 26, 2022	109.05	109.32	106.70	106.78
7620	NYSE	RJF	Thu, Aug 25, 2022	107.75	108.82	106.85	108.71
7619	NYSE	RJF	Wed, Aug 24, 2022	106.59	107.49	106.11	107.16
7618	NYSE	RJF	Tue, Aug 23, 2022	106.08	107.33	106.08	106.50
7617	NYSE	RJF	Mon, Aug 22, 2022	107.02	107.35	105.95	106.10
7616	NYSE	RJF	Fri, Aug 19, 2022	109.95	110.21	108.65	108.89
7615	NYSE	RJF	Thu, Aug 18, 2022	110.93	111.41	110.74	110.98
7614	NYSE	RJF	Wed, Aug 17, 2022	109.45	111.32	109.38	110.80
7613	NYSE	RJF	Tue, Aug 16, 2022	110.04	111.35	109.49	110.83
7612	NYSE	RJF	Mon, Aug 15, 2022	108.24	110.40	108.20	110.02
7611	NYSE	RJF	Fri, Aug 12, 2022	107.91	109.38	107.46	109.34
7610	NYSE	RJF	Thu, Aug 11, 2022	107.29	107.78	106.56	107.44
7609	NYSE	RJF	Wed, Aug 10, 2022	105.48	106.17	104.84	106.06
7608	NYSE	RJF	Tue, Aug 9, 2022	102.12	103.66	101.74	103.64
7607	NYSE	RJF	Mon, Aug 8, 2022	102.78	103.37	101.94	101.96
7606	NYSE	RJF	Fri, Aug 5, 2022	99.75	102.49	99.73	102.30
7605	NYSE	RJF	Thu, Aug 4, 2022	100.11	100.65	99.46	100.33
7604	NYSE	RJF	Wed, Aug 3, 2022	99.03	100.59	98.56	100.11
7603	NYSE	RJF	Tue, Aug 2, 2022	98.09	98.86	97.54	98.01
7602	NYSE	RJF	Mon, Aug 1, 2022	97.44	99.15	96.91	98.66
7601	NYSE	RJF	Fri, Jul 29, 2022	95.68	99.04	95.23	98.47
7600	NYSE	RJF	Thu, Jul 28, 2022	96.30	96.46	93.11	95.38
7599	NYSE	RJF	Wed, Jul 27, 2022	94.94	96.46	93.67	95.87
7598	NYSE	RJF	Tue, Jul 26, 2022	96.21	96.54	94.08	94.25
7597	NYSE	RJF	Mon, Jul 25, 2022	96.31	97.01	95.11	96.94
7596	NYSE	RJF	Fri, Jul 22, 2022	96.47	97.00	95.05	95.73
7595	NYSE	RJF	Thu, Jul 21, 2022	95.03	96.54	94.07	96.45
7594	NYSE	RJF	Wed, Jul 20, 2022	93.55	95.56	93.00	95.49
7593	NYSE	RJF	Tue, Jul 19, 2022	90.99	93.83	90.89	93.72
7592	NYSE	RJF	Mon, Jul 18, 2022	91.33	91.80	89.01	89.58
7591	NYSE	RJF	Fri, Jul 15, 2022	89.00	90.93	87.93	90.18
7590	NYSE	RJF	Thu, Jul 14, 2022	87.13	87.45	85.96	87.30
7589	NYSE	RJF	Wed, Jul 13, 2022	88.35	89.77	87.75	89.26
7588	NYSE	RJF	Tue, Jul 12, 2022	88.97	91.70	88.97	89.66
7587	NYSE	RJF	Mon, Jul 11, 2022	89.53	90.36	89.08	89.94
7586	NYSE	RJF	Fri, Jul 8, 2022	90.77	91.04	89.18	90.68
7585	NYSE	RJF	Thu, Jul 7, 2022	89.99	91.22	89.99	90.73
7584	NYSE	RJF	Wed, Jul 6, 2022	90.24	91.01	87.85	89.56
7583	NYSE	RJF	Tue, Jul 5, 2022	87.15	90.72	86.74	90.69
7582	NYSE	RJF	Fri, Jul 1, 2022	88.79	90.24	87.47	89.09
7581	NYSE	RJF	Thu, Jun 30, 2022	88.45	90.17	87.24	89.41
7580	NYSE	RJF	Wed, Jun 29, 2022	92.09	92.09	89.95	89.89
7579	NYSE	RJF	Tue, Jun 28, 2022	93.75	94.76	91.57	91.84
7578	NYSE	RJF	Mon, Jun 27, 2022	92.97	92.97	91.08	92.59
7577	NYSE	RJF	Fri, Jun 24, 2022	88.60	92.66	88.60	92.50
7576	NYSE	RJF	Thu, Jun 23, 2022	88.77	89.58	86.25	87.81
7575	NYSE	RJF	Wed, Jun 22, 2022	88.34	90.01	88.34	88.67
7574	NYSE	RJF	Tue, Jun 21, 2022	89.51	90.43	88.71	90.01
7573	NYSE	RJF	Fri, Jun 17, 2022	86.49	88.89	86.49	87.50
7572	NYSE	RJF	Thu, Jun 16, 2022	85.61	87.27	85.00	86.49
7571	NYSE	RJF	Wed, Jun 15, 2022	87.83	89.59	86.54	87.98
7570	NYSE	RJF	Tue, Jun 14, 2022	85.93	87.67	85.52	86.78
7569	NYSE	RJF	Mon, Jun 13, 2022	86.54	87.10	84.86	85.45
7568	NYSE	RJF	Fri, Jun 10, 2022	91.42	91.94	89.13	89.35
7567	NYSE	RJF	Thu, Jun 9, 2022	96.21	96.39	93.56	93.59
7566	NYSE	RJF	Wed, Jun 8, 2022	97.57	97.99	96.14	96.49
7565	NYSE	RJF	Tue, Jun 7, 2022	96.46	98.84	96.38	98.65
7564	NYSE	RJF	Mon, Jun 6, 2022	98.11	99.37	96.40	97.36
7563	NYSE	RJF	Fri, Jun 3, 2022	97.01	97.69	95.84	95.97
7562	NYSE	RJF	Thu, Jun 2, 2022	97.75	99.04	96.91	98.36
7561	NYSE	RJF	Wed, Jun 1, 2022	98.48	99.34	96.07	97.74
7560	NYSE	RJF	Tue, May 31, 2022	98.23	99.95	98.19	98.49
7559	NYSE	RJF	Fri, May 27, 2022	97.02	99.29	96.84	99.19
7558	NYSE	RJF	Thu, May 26, 2022	93.79	97.29	93.79	96.13
7557	NYSE	RJF	Wed, May 25, 2022	92.11	93.24	88.89	93.10
7556	NYSE	RJF	Tue, May 24, 2022	93.38	93.55	90.79	93.12
7555	NYSE	RJF	Mon, May 23, 2022	93.42	94.88	91.86	94.19
7554	NYSE	RJF	Fri, May 20, 2022	92.83	93.66	89.64	91.77
7553	NYSE	RJF	Thu, May 19, 2022	90.59	92.47	90.22	91.54
7552	NYSE	RJF	Wed, May 18, 2022	95.75	96.00	91.71	91.99
7551	NYSE	RJF	Tue, May 17, 2022	96.35	97.00	95.38	96.92
7550	NYSE	RJF	Mon, May 16, 2022	94.73	95.17	92.94	94.15
7549	NYSE	RJF	Fri, May 13, 2022	93.44	95.95	93.00	94.99
7548	NYSE	RJF	Thu, May 12, 2022	92.05	93.13	89.83	92.00
7547	NYSE	RJF	Wed, May 11, 2022	93.43	96.17	92.86	92.95
7546	NYSE	RJF	Tue, May 10, 2022	94.77	95.39	92.04	93.74
7545	NYSE	RJF	Mon, May 9, 2022	95.59	95.87	93.15	93.63
7544	NYSE	RJF	Fri, May 6, 2022	98.45	98.45	96.18	97.22
7543	NYSE	RJF	Thu, May 5, 2022	101.45	101.91	97.39	99.27
7542	NYSE	RJF	Wed, May 4, 2022	100.68	103.32	98.43	103.23
7541	NYSE	RJF	Tue, May 3, 2022	98.87	100.93	98.15	100.35
7540	NYSE	RJF	Mon, May 2, 2022	97.73	99.40	95.79	98.43
7539	NYSE	RJF	Fri, Apr 29, 2022	103.77	103.77	97.20	97.46
7538	NYSE	RJF	Thu, Apr 28, 2022	102.46	105.00	98.91	104.04
7537	NYSE	RJF	Wed, Apr 27, 2022	99.95	101.99	99.95	100.42
7536	NYSE	RJF	Tue, Apr 26, 2022	102.69	103.09	99.94	100.03
7535	NYSE	RJF	Mon, Apr 25, 2022	102.21	104.17	101.39	103.97
7534	NYSE	RJF	Fri, Apr 22, 2022	109.48	109.48	103.36	103.52
7533	NYSE	RJF	Thu, Apr 21, 2022	115.00	115.20	109.43	109.76
7532	NYSE	RJF	Wed, Apr 20, 2022	113.89	114.39	112.88	113.79
7531	NYSE	RJF	Tue, Apr 19, 2022	111.15	113.41	111.15	113.05
7530	NYSE	RJF	Mon, Apr 18, 2022	110.67	111.47	108.89	110.92
7529	NYSE	RJF	Thu, Apr 14, 2022	112.01	113.80	111.57	111.80
7528	NYSE	RJF	Wed, Apr 13, 2022	107.46	111.98	107.00	111.64
7527	NYSE	RJF	Tue, Apr 12, 2022	108.50	109.61	107.73	108.18
7526	NYSE	RJF	Mon, Apr 11, 2022	107.67	110.27	107.34	108.10
7525	NYSE	RJF	Fri, Apr 8, 2022	107.25	109.57	107.11	108.62
7524	NYSE	RJF	Thu, Apr 7, 2022	106.66	107.30	104.85	106.54
7523	NYSE	RJF	Wed, Apr 6, 2022	108.62	108.72	106.28	106.89
7522	NYSE	RJF	Tue, Apr 5, 2022	107.50	109.08	107.24	108.72
7521	NYSE	RJF	Mon, Apr 4, 2022	108.43	108.95	107.09	107.86
7520	NYSE	RJF	Fri, Apr 1, 2022	110.38	111.17	108.14	108.94
7519	NYSE	RJF	Thu, Mar 31, 2022	111.61	112.45	109.84	109.57
7518	NYSE	RJF	Wed, Mar 30, 2022	112.64	113.05	110.96	111.99
7517	NYSE	RJF	Tue, Mar 29, 2022	113.16	114.00	111.26	112.73
7516	NYSE	RJF	Mon, Mar 28, 2022	109.74	111.79	109.52	111.32
7515	NYSE	RJF	Fri, Mar 25, 2022	107.64	109.36	107.21	109.32
7514	NYSE	RJF	Thu, Mar 24, 2022	106.28	107.21	105.40	107.15
7513	NYSE	RJF	Wed, Mar 23, 2022	106.72	107.08	105.43	105.70
7512	NYSE	RJF	Tue, Mar 22, 2022	106.99	108.04	106.58	107.60
7511	NYSE	RJF	Mon, Mar 21, 2022	106.20	107.04	104.77	105.78
7510	NYSE	RJF	Fri, Mar 18, 2022	104.64	105.93	103.14	105.78
7509	NYSE	RJF	Thu, Mar 17, 2022	101.99	104.77	101.40	104.73
7508	NYSE	RJF	Wed, Mar 16, 2022	101.23	103.83	101.20	103.79
7507	NYSE	RJF	Tue, Mar 15, 2022	99.19	99.65	97.76	99.47
7506	NYSE	RJF	Mon, Mar 14, 2022	98.22	100.40	97.67	98.45
7505	NYSE	RJF	Fri, Mar 11, 2022	97.27	98.22	96.05	96.13
7504	NYSE	RJF	Thu, Mar 10, 2022	94.46	96.42	93.84	96.29
7503	NYSE	RJF	Wed, Mar 9, 2022	97.00	98.39	95.66	95.88
7502	NYSE	RJF	Tue, Mar 8, 2022	95.90	96.62	91.57	92.96
7501	NYSE	RJF	Mon, Mar 7, 2022	98.98	99.45	94.73	94.79
7500	NYSE	RJF	Fri, Mar 4, 2022	101.19	101.72	98.51	99.89
7499	NYSE	RJF	Thu, Mar 3, 2022	105.90	106.27	102.69	103.93
7498	NYSE	RJF	Wed, Mar 2, 2022	103.66	106.59	103.66	105.79
7497	NYSE	RJF	Tue, Mar 1, 2022	108.49	109.00	101.74	102.68
7496	NYSE	RJF	Mon, Feb 28, 2022	108.64	111.32	108.43	109.65
7495	NYSE	RJF	Fri, Feb 25, 2022	107.29	112.30	107.29	112.29
7494	NYSE	RJF	Thu, Feb 24, 2022	102.04	107.81	101.62	107.17
7493	NYSE	RJF	Wed, Feb 23, 2022	109.96	110.51	106.40	106.90
7492	NYSE	RJF	Tue, Feb 22, 2022	108.52	109.92	107.67	108.76
7491	NYSE	RJF	Fri, Feb 18, 2022	109.03	110.07	108.19	108.52
7490	NYSE	RJF	Thu, Feb 17, 2022	111.41	111.88	108.66	108.98
7489	NYSE	RJF	Wed, Feb 16, 2022	111.61	113.21	111.45	112.79
7488	NYSE	RJF	Tue, Feb 15, 2022	110.66	112.68	110.66	112.36
7487	NYSE	RJF	Mon, Feb 14, 2022	111.49	112.11	108.42	109.48
7486	NYSE	RJF	Fri, Feb 11, 2022	113.14	114.59	110.48	111.28
7485	NYSE	RJF	Thu, Feb 10, 2022	114.40	117.37	113.06	113.62
7484	NYSE	RJF	Wed, Feb 9, 2022	115.57	116.76	115.33	115.44
7483	NYSE	RJF	Tue, Feb 8, 2022	112.61	115.26	112.61	114.78
7482	NYSE	RJF	Mon, Feb 7, 2022	111.25	113.25	110.61	112.07
7481	NYSE	RJF	Fri, Feb 4, 2022	108.21	112.15	107.82	110.96
7480	NYSE	RJF	Thu, Feb 3, 2022	109.43	110.74	107.93	108.05
7479	NYSE	RJF	Wed, Feb 2, 2022	108.76	110.11	108.05	109.71
7478	NYSE	RJF	Tue, Feb 1, 2022	106.17	109.29	105.38	109.08
7477	NYSE	RJF	Mon, Jan 31, 2022	103.47	106.07	102.24	105.87
7476	NYSE	RJF	Fri, Jan 28, 2022	101.84	104.14	99.76	104.09
7475	NYSE	RJF	Thu, Jan 27, 2022	100.87	104.72	99.71	100.91
7474	NYSE	RJF	Wed, Jan 26, 2022	98.51	100.13	96.85	98.46
7473	NYSE	RJF	Tue, Jan 25, 2022	96.05	98.25	93.86	96.81
7472	NYSE	RJF	Mon, Jan 24, 2022	95.73	98.00	93.05	97.64
7471	NYSE	RJF	Fri, Jan 21, 2022	101.31	101.31	97.75	98.16
7470	NYSE	RJF	Thu, Jan 20, 2022	102.24	104.66	101.56	101.65
7469	NYSE	RJF	Wed, Jan 19, 2022	106.00	106.00	102.09	102.21
7468	NYSE	RJF	Tue, Jan 18, 2022	107.23	107.79	104.44	104.94
7467	NYSE	RJF	Fri, Jan 14, 2022	106.77	108.60	106.06	108.44
7466	NYSE	RJF	Thu, Jan 13, 2022	109.81	110.02	108.06	108.37
7465	NYSE	RJF	Wed, Jan 12, 2022	109.15	110.36	108.74	109.57
7464	NYSE	RJF	Tue, Jan 11, 2022	108.00	109.00	106.67	108.85
7463	NYSE	RJF	Mon, Jan 10, 2022	108.69	108.69	106.27	107.69
7462	NYSE	RJF	Fri, Jan 7, 2022	106.74	109.19	106.52	109.07
7461	NYSE	RJF	Thu, Jan 6, 2022	106.31	107.23	104.72	106.52
7460	NYSE	RJF	Wed, Jan 5, 2022	108.17	109.12	104.89	105.03
7459	NYSE	RJF	Tue, Jan 4, 2022	104.17	108.69	103.90	107.49
7458	NYSE	RJF	Mon, Jan 3, 2022	100.83	102.99	100.40	102.86
7457	NYSE	RJF	Fri, Dec 31, 2021	100.67	101.59	100.35	100.06
7456	NYSE	RJF	Thu, Dec 30, 2021	102.46	103.39	100.96	101.02
7455	NYSE	RJF	Wed, Dec 29, 2021	102.55	103.47	102.10	102.15
7454	NYSE	RJF	Tue, Dec 28, 2021	100.82	102.65	100.82	102.23
7453	NYSE	RJF	Mon, Dec 27, 2021	99.62	101.07	99.44	101.02
7452	NYSE	RJF	Thu, Dec 23, 2021	99.03	100.23	98.46	99.40
7451	NYSE	RJF	Wed, Dec 22, 2021	96.73	98.25	96.21	97.99
7450	NYSE	RJF	Tue, Dec 21, 2021	95.91	97.23	95.78	96.99
7449	NYSE	RJF	Mon, Dec 20, 2021	95.84	95.84	93.02	94.83
7448	NYSE	RJF	Fri, Dec 17, 2021	98.63	99.09	96.85	97.38
7447	NYSE	RJF	Thu, Dec 16, 2021	98.52	100.23	97.99	98.93
7446	NYSE	RJF	Wed, Dec 15, 2021	96.88	97.83	95.53	97.69
7445	NYSE	RJF	Tue, Dec 14, 2021	96.31	97.37	95.42	96.40
7444	NYSE	RJF	Mon, Dec 13, 2021	97.24	97.59	96.03	96.33
7443	NYSE	RJF	Fri, Dec 10, 2021	98.59	98.71	96.39	97.60
7442	NYSE	RJF	Thu, Dec 9, 2021	98.19	99.33	97.66	97.94
7441	NYSE	RJF	Wed, Dec 8, 2021	99.97	100.01	98.12	98.81
7440	NYSE	RJF	Tue, Dec 7, 2021	98.91	99.69	98.45	98.90
7439	NYSE	RJF	Mon, Dec 6, 2021	97.18	99.39	96.38	97.84
7438	NYSE	RJF	Fri, Dec 3, 2021	100.00	100.00	95.00	95.71
7437	NYSE	RJF	Thu, Dec 2, 2021	95.52	98.66	94.62	98.07
7436	NYSE	RJF	Wed, Dec 1, 2021	100.30	101.25	94.81	94.91
7435	NYSE	RJF	Tue, Nov 30, 2021	99.60	101.07	97.63	98.29
7434	NYSE	RJF	Mon, Nov 29, 2021	100.05	101.70	98.87	100.57
7433	NYSE	RJF	Fri, Nov 26, 2021	99.00	99.29	97.28	98.54
7432	NYSE	RJF	Wed, Nov 24, 2021	100.95	102.66	100.70	102.50
7431	NYSE	RJF	Tue, Nov 23, 2021	99.04	100.82	98.44	100.71
7430	NYSE	RJF	Mon, Nov 22, 2021	99.31	100.17	98.08	98.64
7429	NYSE	RJF	Fri, Nov 19, 2021	97.73	99.09	96.05	98.14
7428	NYSE	RJF	Thu, Nov 18, 2021	98.61	98.90	97.29	97.89
7427	NYSE	RJF	Wed, Nov 17, 2021	99.31	99.31	98.01	98.54
7426	NYSE	RJF	Tue, Nov 16, 2021	99.44	100.56	98.84	99.58
7425	NYSE	RJF	Mon, Nov 15, 2021	100.10	100.30	98.66	99.34
7424	NYSE	RJF	Fri, Nov 12, 2021	100.20	100.72	98.86	99.98
7423	NYSE	RJF	Thu, Nov 11, 2021	99.78	101.07	99.41	100.75
7422	NYSE	RJF	Wed, Nov 10, 2021	99.81	100.30	99.43	99.54
7421	NYSE	RJF	Tue, Nov 9, 2021	100.14	100.52	99.08	99.90
7420	NYSE	RJF	Mon, Nov 8, 2021	100.78	101.06	99.84	100.44
7419	NYSE	RJF	Fri, Nov 5, 2021	101.18	102.15	99.86	100.00
7418	NYSE	RJF	Thu, Nov 4, 2021	101.59	101.80	99.77	100.47
7417	NYSE	RJF	Wed, Nov 3, 2021	100.83	102.41	100.65	102.07
7416	NYSE	RJF	Tue, Nov 2, 2021	99.69	101.03	98.98	100.92
7415	NYSE	RJF	Mon, Nov 1, 2021	99.42	100.02	98.73	99.61
7414	NYSE	RJF	Fri, Oct 29, 2021	99.97	100.20	98.36	98.59
7413	NYSE	RJF	Thu, Oct 28, 2021	99.28	100.57	98.03	99.58
7412	NYSE	RJF	Wed, Oct 27, 2021	101.75	102.99	99.87	99.87
7411	NYSE	RJF	Tue, Oct 26, 2021	102.50	103.46	102.05	102.35
7410	NYSE	RJF	Mon, Oct 25, 2021	103.04	103.04	101.49	102.00
7409	NYSE	RJF	Fri, Oct 22, 2021	102.20	102.94	100.67	102.53
7408	NYSE	RJF	Thu, Oct 21, 2021	97.41	102.06	97.33	101.73
7407	NYSE	RJF	Wed, Oct 20, 2021	100.35	101.68	100.12	101.67
7406	NYSE	RJF	Tue, Oct 19, 2021	100.57	100.85	99.81	100.37
7405	NYSE	RJF	Mon, Oct 18, 2021	100.08	101.16	99.88	100.37
7404	NYSE	RJF	Fri, Oct 15, 2021	99.50	101.01	98.42	100.21
7403	NYSE	RJF	Thu, Oct 14, 2021	97.61	98.23	97.03	98.12
7402	NYSE	RJF	Wed, Oct 13, 2021	97.09	97.63	95.45	96.48
7401	NYSE	RJF	Tue, Oct 12, 2021	96.70	97.87	96.09	97.05
7400	NYSE	RJF	Mon, Oct 11, 2021	97.85	98.40	96.51	96.52
7399	NYSE	RJF	Fri, Oct 8, 2021	95.90	96.65	95.12	96.36
7398	NYSE	RJF	Thu, Oct 7, 2021	95.68	97.24	95.59	95.86
7397	NYSE	RJF	Wed, Oct 6, 2021	93.54	94.70	92.25	94.47
7396	NYSE	RJF	Tue, Oct 5, 2021	93.90	94.89	93.13	94.54
7395	NYSE	RJF	Mon, Oct 4, 2021	94.06	96.10	93.07	93.38
7394	NYSE	RJF	Fri, Oct 1, 2021	92.47	95.22	92.18	94.68
7393	NYSE	RJF	Thu, Sep 30, 2021	94.15	94.44	91.92	92.28
7392	NYSE	RJF	Wed, Sep 29, 2021	93.36	94.04	92.59	93.32
7391	NYSE	RJF	Tue, Sep 28, 2021	94.59	95.10	92.78	93.17
7390	NYSE	RJF	Mon, Sep 27, 2021	93.78	95.02	93.72	94.47
7389	NYSE	RJF	Fri, Sep 24, 2021	91.15	94.16	91.10	93.13
7388	NYSE	RJF	Thu, Sep 23, 2021	88.13	91.78	87.98	91.60
7387	NYSE	RJF	Wed, Sep 22, 2021	86.55	87.75	86.51	86.92
7386	NYSE	RJF	Tue, Sep 21, 2021	87.44	88.13	85.46	85.90
7385	NYSE	RJF	Mon, Sep 20, 2021	86.89	87.87	85.92	87.24
7384	NYSE	RJF	Fri, Sep 17, 2021	89.33	90.49	88.39	89.14
7383	NYSE	RJF	Thu, Sep 16, 2021	91.05	91.31	89.60	89.63
7382	NYSE	RJF	Wed, Sep 15, 2021	89.15	90.92	88.45	90.57
7381	NYSE	RJF	Tue, Sep 14, 2021	91.39	91.89	89.19	89.46
7380	NYSE	RJF	Mon, Sep 13, 2021	91.33	91.70	90.14	90.95
7379	NYSE	RJF	Fri, Sep 10, 2021	92.52	92.59	90.14	90.49
7378	NYSE	RJF	Thu, Sep 9, 2021	91.44	93.93	91.33	91.91
7377	NYSE	RJF	Wed, Sep 8, 2021	92.21	92.55	91.29	91.45
7376	NYSE	RJF	Tue, Sep 7, 2021	92.63	93.68	92.27	92.35
7375	NYSE	RJF	Fri, Sep 3, 2021	93.29	93.80	92.48	92.69
7374	NYSE	RJF	Thu, Sep 2, 2021	93.88	93.92	93.16	93.41
7373	NYSE	RJF	Wed, Sep 1, 2021	93.17	93.73	92.00	93.37
7372	NYSE	RJF	Tue, Aug 31, 2021	93.60	94.32	92.94	93.27
7371	NYSE	RJF	Mon, Aug 30, 2021	95.43	95.43	93.59	93.60
7370	NYSE	RJF	Fri, Aug 27, 2021	93.33	95.42	93.16	95.33
7369	NYSE	RJF	Thu, Aug 26, 2021	93.57	93.76	92.50	93.06
7368	NYSE	RJF	Wed, Aug 25, 2021	92.09	94.45	91.87	93.44
7367	NYSE	RJF	Tue, Aug 24, 2021	91.42	91.93	91.17	91.62
7366	NYSE	RJF	Mon, Aug 23, 2021	91.23	91.59	90.93	91.27
7365	NYSE	RJF	Fri, Aug 20, 2021	88.87	90.99	88.75	90.55
7364	NYSE	RJF	Thu, Aug 19, 2021	88.74	89.98	87.99	88.77
7363	NYSE	RJF	Wed, Aug 18, 2021	90.22	91.45	89.83	89.96
7362	NYSE	RJF	Tue, Aug 17, 2021	90.96	91.48	89.59	90.73
7361	NYSE	RJF	Mon, Aug 16, 2021	91.74	91.97	90.29	91.87
7360	NYSE	RJF	Fri, Aug 13, 2021	93.09	93.20	92.07	92.63
7359	NYSE	RJF	Thu, Aug 12, 2021	92.33	93.58	91.96	92.77
7358	NYSE	RJF	Wed, Aug 11, 2021	91.45	92.37	90.69	92.32
7357	NYSE	RJF	Tue, Aug 10, 2021	90.30	92.35	90.02	91.45
7356	NYSE	RJF	Mon, Aug 9, 2021	89.08	90.76	88.47	90.29
7355	NYSE	RJF	Fri, Aug 6, 2021	88.10	89.63	88.10	89.25
7354	NYSE	RJF	Thu, Aug 5, 2021	86.18	86.99	85.96	86.98
7353	NYSE	RJF	Wed, Aug 4, 2021	85.34	86.69	85.34	85.61
7352	NYSE	RJF	Tue, Aug 3, 2021	87.15	87.15	84.64	86.35
7351	NYSE	RJF	Mon, Aug 2, 2021	86.83	89.13	86.73	86.91
7350	NYSE	RJF	Fri, Jul 30, 2021	87.20	88.18	85.75	86.32
7349	NYSE	RJF	Thu, Jul 29, 2021	86.90	88.74	86.13	87.33
7348	NYSE	RJF	Wed, Jul 28, 2021	86.21	87.19	85.01	86.79
7347	NYSE	RJF	Tue, Jul 27, 2021	86.03	86.43	85.06	86.00
7346	NYSE	RJF	Mon, Jul 26, 2021	85.66	87.34	85.49	86.67
7345	NYSE	RJF	Fri, Jul 23, 2021	86.03	86.72	85.51	85.67
7344	NYSE	RJF	Thu, Jul 22, 2021	86.68	86.93	85.44	85.62
7343	NYSE	RJF	Wed, Jul 21, 2021	86.11	87.25	85.94	87.01
7342	NYSE	RJF	Tue, Jul 20, 2021	82.25	85.48	82.01	84.75
7341	NYSE	RJF	Mon, Jul 19, 2021	83.69	84.19	81.96	82.69
7340	NYSE	RJF	Fri, Jul 16, 2021	88.39	88.41	85.63	85.77
7339	NYSE	RJF	Thu, Jul 15, 2021	86.89	88.83	86.53	87.90
7338	NYSE	RJF	Wed, Jul 14, 2021	88.90	89.73	87.19	87.46
7337	NYSE	RJF	Tue, Jul 13, 2021	89.39	89.96	88.56	88.99
7336	NYSE	RJF	Mon, Jul 12, 2021	88.00	89.74	87.50	89.34
7335	NYSE	RJF	Fri, Jul 9, 2021	86.40	88.05	85.58	88.01
7334	NYSE	RJF	Thu, Jul 8, 2021	85.37	86.15	84.36	84.83
7333	NYSE	RJF	Wed, Jul 7, 2021	86.43	87.42	86.14	87.17
7332	NYSE	RJF	Tue, Jul 6, 2021	87.76	87.76	85.98	87.11
7331	NYSE	RJF	Fri, Jul 2, 2021	87.88	88.12	87.45	87.76
7330	NYSE	RJF	Thu, Jul 1, 2021	86.88	88.01	86.58	87.88
7329	NYSE	RJF	Wed, Jun 30, 2021	86.33	86.85	85.63	86.60
7328	NYSE	RJF	Tue, Jun 29, 2021	86.73	87.39	86.51	86.62
7327	NYSE	RJF	Mon, Jun 28, 2021	87.58	87.67	85.47	85.89
7326	NYSE	RJF	Fri, Jun 25, 2021	88.23	88.73	87.56	88.04
7325	NYSE	RJF	Thu, Jun 24, 2021	87.15	87.78	86.26	87.68
7324	NYSE	RJF	Wed, Jun 23, 2021	85.14	86.89	85.14	86.49
7323	NYSE	RJF	Tue, Jun 22, 2021	85.37	85.72	84.32	85.10
7322	NYSE	RJF	Mon, Jun 21, 2021	83.71	85.55	83.58	85.47
7321	NYSE	RJF	Fri, Jun 18, 2021	83.67	84.23	82.51	82.71
7320	NYSE	RJF	Thu, Jun 17, 2021	87.92	87.95	84.31	84.92
7319	NYSE	RJF	Wed, Jun 16, 2021	86.08	87.71	85.69	87.33
7318	NYSE	RJF	Tue, Jun 15, 2021	86.09	87.45	85.87	86.78
7317	NYSE	RJF	Mon, Jun 14, 2021	87.27	87.27	85.67	86.01
7316	NYSE	RJF	Fri, Jun 11, 2021	86.05	87.53	86.05	87.40
7315	NYSE	RJF	Thu, Jun 10, 2021	87.15	87.33	85.76	85.91
7314	NYSE	RJF	Wed, Jun 9, 2021	87.30	87.67	86.12	86.15
7313	NYSE	RJF	Tue, Jun 8, 2021	86.50	88.07	85.67	87.75
7312	NYSE	RJF	Mon, Jun 7, 2021	88.49	88.49	86.99	87.11
7311	NYSE	RJF	Fri, Jun 4, 2021	88.85	88.89	87.22	88.29
7310	NYSE	RJF	Thu, Jun 3, 2021	87.89	88.86	87.32	88.60
7309	NYSE	RJF	Wed, Jun 2, 2021	88.66	88.87	87.72	88.13
7308	NYSE	RJF	Tue, Jun 1, 2021	89.44	89.67	87.94	88.71
7307	NYSE	RJF	Fri, May 28, 2021	88.37	88.65	86.59	88.39
7306	NYSE	RJF	Thu, May 27, 2021	89.44	89.57	86.27	87.86
7305	NYSE	RJF	Wed, May 26, 2021	88.27	89.09	87.27	88.71
7304	NYSE	RJF	Tue, May 25, 2021	89.93	90.83	87.82	87.86
7303	NYSE	RJF	Mon, May 24, 2021	89.32	89.95	88.88	89.69
7302	NYSE	RJF	Fri, May 21, 2021	89.27	90.29	88.79	89.00
7301	NYSE	RJF	Thu, May 20, 2021	88.53	89.13	87.19	88.71
7300	NYSE	RJF	Wed, May 19, 2021	86.98	88.23	86.00	88.22
7299	NYSE	RJF	Tue, May 18, 2021	89.52	89.92	88.01	88.06
7298	NYSE	RJF	Mon, May 17, 2021	89.23	89.46	87.70	89.28
7297	NYSE	RJF	Fri, May 14, 2021	88.41	90.07	88.13	89.45
7296	NYSE	RJF	Thu, May 13, 2021	85.66	88.21	85.66	87.90
7295	NYSE	RJF	Wed, May 12, 2021	89.10	89.81	85.92	86.24
7294	NYSE	RJF	Tue, May 11, 2021	89.61	90.44	88.37	88.84
7293	NYSE	RJF	Mon, May 10, 2021	91.55	92.37	90.01	90.03
7292	NYSE	RJF	Fri, May 7, 2021	89.69	91.18	89.25	91.09
7291	NYSE	RJF	Thu, May 6, 2021	90.35	90.97	89.39	90.97
7290	NYSE	RJF	Wed, May 5, 2021	89.00	90.25	87.81	89.97
7289	NYSE	RJF	Tue, May 4, 2021	87.69	88.45	86.40	88.35
7288	NYSE	RJF	Mon, May 3, 2021	88.49	88.80	87.19	87.92
7287	NYSE	RJF	Fri, Apr 30, 2021	87.65	87.65	86.27	87.19
7286	NYSE	RJF	Thu, Apr 29, 2021	87.91	88.37	86.12	88.05
7285	NYSE	RJF	Wed, Apr 28, 2021	87.27	88.20	87.01	87.45
7284	NYSE	RJF	Tue, Apr 27, 2021	86.61	87.09	86.15	87.09
7283	NYSE	RJF	Mon, Apr 26, 2021	87.04	87.63	86.32	86.61
7282	NYSE	RJF	Fri, Apr 23, 2021	84.11	86.71	84.11	86.37
7281	NYSE	RJF	Thu, Apr 22, 2021	84.96	85.47	83.86	84.31
7280	NYSE	RJF	Wed, Apr 21, 2021	84.33	85.05	83.73	84.77
7279	NYSE	RJF	Tue, Apr 20, 2021	85.58	85.70	83.70	84.47
7278	NYSE	RJF	Mon, Apr 19, 2021	86.03	87.08	85.57	86.27
7277	NYSE	RJF	Fri, Apr 16, 2021	87.32	87.53	85.77	86.51
7276	NYSE	RJF	Thu, Apr 15, 2021	86.45	87.05	85.37	86.67
7275	NYSE	RJF	Wed, Apr 14, 2021	84.87	87.33	84.77	86.23
7274	NYSE	RJF	Tue, Apr 13, 2021	85.38	85.38	84.07	84.57
7273	NYSE	RJF	Mon, Apr 12, 2021	85.10	85.62	84.87	85.47
7272	NYSE	RJF	Fri, Apr 9, 2021	84.97	85.27	83.60	84.69
7271	NYSE	RJF	Thu, Apr 8, 2021	84.52	84.83	83.02	83.91
7270	NYSE	RJF	Wed, Apr 7, 2021	85.08	85.27	84.36	84.87
7269	NYSE	RJF	Tue, Apr 6, 2021	85.41	86.09	84.31	84.89
7268	NYSE	RJF	Mon, Apr 5, 2021	85.23	86.40	84.92	85.94
7267	NYSE	RJF	Thu, Apr 1, 2021	81.59	84.39	81.59	84.34
7266	NYSE	RJF	Wed, Mar 31, 2021	81.67	83.01	81.47	81.71
7265	NYSE	RJF	Tue, Mar 30, 2021	81.34	82.38	81.07	81.59
7264	NYSE	RJF	Mon, Mar 29, 2021	81.23	81.95	80.01	80.90
7263	NYSE	RJF	Fri, Mar 26, 2021	81.73	82.45	80.92	82.39
7262	NYSE	RJF	Thu, Mar 25, 2021	78.93	81.14	78.18	80.83
7261	NYSE	RJF	Wed, Mar 24, 2021	79.41	80.78	79.04	79.04
7260	NYSE	RJF	Tue, Mar 23, 2021	79.19	80.03	77.81	78.66
7259	NYSE	RJF	Mon, Mar 22, 2021	79.69	80.38	78.57	79.71
7258	NYSE	RJF	Fri, Mar 19, 2021	79.25	80.13	78.46	79.81
7257	NYSE	RJF	Thu, Mar 18, 2021	81.29	82.11	79.71	80.23
7256	NYSE	RJF	Wed, Mar 17, 2021	80.00	80.91	79.45	80.19
7255	NYSE	RJF	Tue, Mar 16, 2021	79.49	79.79	78.76	79.25
7254	NYSE	RJF	Mon, Mar 15, 2021	79.95	80.27	78.78	80.19
7253	NYSE	RJF	Fri, Mar 12, 2021	79.53	80.13	78.51	79.83
7252	NYSE	RJF	Thu, Mar 11, 2021	77.83	79.21	77.23	78.51
7251	NYSE	RJF	Wed, Mar 10, 2021	78.19	78.67	77.59	78.29
7250	NYSE	RJF	Tue, Mar 9, 2021	77.73	78.69	76.40	77.55
7249	NYSE	RJF	Mon, Mar 8, 2021	79.26	79.81	78.27	78.40
7248	NYSE	RJF	Fri, Mar 5, 2021	79.33	79.61	75.91	78.38
7247	NYSE	RJF	Thu, Mar 4, 2021	78.91	79.44	76.25	77.79
7246	NYSE	RJF	Wed, Mar 3, 2021	79.35	80.58	78.85	79.09
7245	NYSE	RJF	Tue, Mar 2, 2021	80.51	80.59	78.79	78.85
7244	NYSE	RJF	Mon, Mar 1, 2021	79.47	81.54	79.40	80.69
7243	NYSE	RJF	Fri, Feb 26, 2021	79.74	80.43	77.75	77.83
7242	NYSE	RJF	Thu, Feb 25, 2021	82.19	82.68	79.77	80.28
7241	NYSE	RJF	Wed, Feb 24, 2021	79.75	81.80	79.20	81.77
7240	NYSE	RJF	Tue, Feb 23, 2021	80.02	80.03	78.83	79.29
7239	NYSE	RJF	Mon, Feb 22, 2021	78.50	79.77	78.25	79.67
7238	NYSE	RJF	Fri, Feb 19, 2021	77.77	79.11	77.51	78.83
7237	NYSE	RJF	Thu, Feb 18, 2021	77.33	78.36	76.55	77.48
7236	NYSE	RJF	Wed, Feb 17, 2021	77.91	78.45	77.03	77.93
7235	NYSE	RJF	Tue, Feb 16, 2021	76.67	78.66	76.45	78.32
7234	NYSE	RJF	Fri, Feb 12, 2021	75.62	77.21	75.36	76.09
7233	NYSE	RJF	Thu, Feb 11, 2021	75.27	75.64	73.80	75.63
7232	NYSE	RJF	Wed, Feb 10, 2021	74.23	75.69	73.77	75.13
7231	NYSE	RJF	Tue, Feb 9, 2021	73.33	74.57	72.67	73.89
7230	NYSE	RJF	Mon, Feb 8, 2021	73.33	73.90	73.28	73.48
7229	NYSE	RJF	Fri, Feb 5, 2021	72.55	73.11	71.83	72.94
7228	NYSE	RJF	Thu, Feb 4, 2021	70.41	72.33	70.41	71.93
7227	NYSE	RJF	Wed, Feb 3, 2021	69.50	70.67	69.28	70.35
7226	NYSE	RJF	Tue, Feb 2, 2021	69.27	70.19	68.98	69.89
7225	NYSE	RJF	Mon, Feb 1, 2021	66.99	68.65	66.98	68.28
7224	NYSE	RJF	Fri, Jan 29, 2021	66.69	68.08	65.73	66.62
7223	NYSE	RJF	Thu, Jan 28, 2021	64.36	67.29	64.29	66.41
7222	NYSE	RJF	Wed, Jan 27, 2021	64.84	65.05	62.94	63.61
7221	NYSE	RJF	Tue, Jan 26, 2021	67.25	67.32	65.70	65.77
7220	NYSE	RJF	Mon, Jan 25, 2021	67.20	68.23	66.40	66.78
7219	NYSE	RJF	Fri, Jan 22, 2021	67.56	68.17	67.51	68.03
7218	NYSE	RJF	Thu, Jan 21, 2021	69.06	69.44	68.27	68.40
7217	NYSE	RJF	Wed, Jan 20, 2021	69.02	69.41	68.48	68.99
7216	NYSE	RJF	Tue, Jan 19, 2021	68.87	69.67	68.55	69.24
7215	NYSE	RJF	Fri, Jan 15, 2021	68.07	69.17	67.69	68.63
7214	NYSE	RJF	Thu, Jan 14, 2021	68.19	68.81	67.97	68.47
7213	NYSE	RJF	Wed, Jan 13, 2021	68.64	68.92	67.23	67.92
7212	NYSE	RJF	Tue, Jan 12, 2021	68.93	70.12	68.89	69.02
7211	NYSE	RJF	Mon, Jan 11, 2021	67.39	69.28	67.02	68.87
7210	NYSE	RJF	Fri, Jan 8, 2021	67.94	68.32	67.00	68.00
7209	NYSE	RJF	Thu, Jan 7, 2021	67.62	68.63	67.21	67.82
7208	NYSE	RJF	Wed, Jan 6, 2021	64.18	67.28	63.53	66.66
7207	NYSE	RJF	Tue, Jan 5, 2021	64.03	64.03	62.39	62.93
7206	NYSE	RJF	Mon, Jan 4, 2021	63.75	63.75	62.02	62.69
7205	NYSE	RJF	Thu, Dec 31, 2020	62.91	63.87	62.66	63.52
7204	NYSE	RJF	Wed, Dec 30, 2020	62.83	63.42	62.77	62.82
7203	NYSE	RJF	Tue, Dec 29, 2020	63.35	63.87	62.42	62.66
7202	NYSE	RJF	Mon, Dec 28, 2020	62.37	63.69	62.29	63.19
7201	NYSE	RJF	Thu, Dec 24, 2020	63.19	63.19	61.68	61.95
7200	NYSE	RJF	Wed, Dec 23, 2020	62.91	63.72	62.59	62.70
7199	NYSE	RJF	Tue, Dec 22, 2020	62.85	62.89	62.28	62.49
7198	NYSE	RJF	Mon, Dec 21, 2020	62.71	62.85	61.30	62.63
7197	NYSE	RJF	Fri, Dec 18, 2020	63.08	63.29	62.02	62.57
7196	NYSE	RJF	Thu, Dec 17, 2020	62.27	63.23	61.61	63.18
7195	NYSE	RJF	Wed, Dec 16, 2020	62.66	62.66	61.89	62.24
7194	NYSE	RJF	Tue, Dec 15, 2020	61.70	62.49	60.66	62.33
7193	NYSE	RJF	Mon, Dec 14, 2020	62.76	62.89	60.89	60.97
7192	NYSE	RJF	Fri, Dec 11, 2020	61.03	61.81	60.56	61.56
7191	NYSE	RJF	Thu, Dec 10, 2020	61.05	61.90	60.83	61.77
7190	NYSE	RJF	Wed, Dec 9, 2020	62.09	62.20	61.20	61.71
7189	NYSE	RJF	Tue, Dec 8, 2020	62.06	62.83	61.53	61.95
7188	NYSE	RJF	Mon, Dec 7, 2020	63.21	63.36	62.53	63.01
7187	NYSE	RJF	Fri, Dec 4, 2020	63.69	64.57	63.48	63.89
7186	NYSE	RJF	Thu, Dec 3, 2020	62.89	63.45	62.46	62.90
7185	NYSE	RJF	Wed, Dec 2, 2020	61.64	63.16	61.45	63.13
7184	NYSE	RJF	Tue, Dec 1, 2020	62.07	62.50	61.30	61.99
7183	NYSE	RJF	Mon, Nov 30, 2020	61.57	61.88	60.39	60.63
7182	NYSE	RJF	Fri, Nov 27, 2020	62.46	62.66	61.72	61.81
7181	NYSE	RJF	Wed, Nov 25, 2020	62.06	62.48	61.43	62.33
7180	NYSE	RJF	Tue, Nov 24, 2020	61.37	62.69	61.11	62.64
7179	NYSE	RJF	Mon, Nov 23, 2020	59.93	60.53	59.50	60.32
7178	NYSE	RJF	Fri, Nov 20, 2020	59.17	59.36	58.53	59.01
7177	NYSE	RJF	Thu, Nov 19, 2020	58.71	59.76	58.13	59.47
7176	NYSE	RJF	Wed, Nov 18, 2020	59.73	60.81	59.36	59.39
7175	NYSE	RJF	Tue, Nov 17, 2020	58.27	59.96	57.20	59.62
7174	NYSE	RJF	Mon, Nov 16, 2020	58.65	58.65	57.10	58.48
7173	NYSE	RJF	Fri, Nov 13, 2020	55.80	57.27	55.74	56.83
7172	NYSE	RJF	Thu, Nov 12, 2020	55.85	56.33	54.51	55.19
7171	NYSE	RJF	Wed, Nov 11, 2020	57.79	57.81	56.37	56.51
7170	NYSE	RJF	Tue, Nov 10, 2020	57.45	57.53	56.73	57.21
7169	NYSE	RJF	Mon, Nov 9, 2020	56.22	58.21	55.93	57.06
7168	NYSE	RJF	Fri, Nov 6, 2020	53.26	53.55	51.45	51.67
7167	NYSE	RJF	Thu, Nov 5, 2020	51.70	53.75	51.70	53.09
7166	NYSE	RJF	Wed, Nov 4, 2020	52.17	52.83	50.70	51.39
7165	NYSE	RJF	Tue, Nov 3, 2020	53.43	53.96	53.05	53.32
7164	NYSE	RJF	Mon, Nov 2, 2020	51.81	52.56	51.24	52.31
7163	NYSE	RJF	Fri, Oct 30, 2020	50.19	51.23	49.99	50.96
7162	NYSE	RJF	Thu, Oct 29, 2020	50.11	50.92	48.86	50.37
7161	NYSE	RJF	Wed, Oct 28, 2020	51.06	51.22	49.67	50.14
7160	NYSE	RJF	Tue, Oct 27, 2020	52.99	53.31	52.11	52.16
7159	NYSE	RJF	Mon, Oct 26, 2020	53.25	53.28	52.55	53.21
7158	NYSE	RJF	Fri, Oct 23, 2020	54.00	54.21	53.53	54.07
7157	NYSE	RJF	Thu, Oct 22, 2020	52.34	53.71	51.94	53.63
7156	NYSE	RJF	Wed, Oct 21, 2020	52.50	53.25	52.25	52.40
7155	NYSE	RJF	Tue, Oct 20, 2020	52.97	53.66	52.51	52.54
7154	NYSE	RJF	Mon, Oct 19, 2020	53.41	53.60	52.27	52.37
7153	NYSE	RJF	Fri, Oct 16, 2020	52.97	53.55	52.65	53.15
7152	NYSE	RJF	Thu, Oct 15, 2020	51.33	52.99	51.01	52.93
7151	NYSE	RJF	Wed, Oct 14, 2020	51.82	52.93	51.77	51.93
7150	NYSE	RJF	Tue, Oct 13, 2020	53.03	53.49	51.79	51.82
7149	NYSE	RJF	Mon, Oct 12, 2020	52.38	53.50	52.13	53.36
7148	NYSE	RJF	Fri, Oct 9, 2020	52.78	52.80	51.69	52.18
7147	NYSE	RJF	Thu, Oct 8, 2020	51.48	52.27	51.21	52.17
7146	NYSE	RJF	Wed, Oct 7, 2020	50.65	51.58	50.57	51.12
7145	NYSE	RJF	Tue, Oct 6, 2020	51.18	51.39	49.77	50.06
7144	NYSE	RJF	Mon, Oct 5, 2020	50.27	51.03	50.23	50.77
7143	NYSE	RJF	Fri, Oct 2, 2020	47.68	50.12	47.52	49.68
7142	NYSE	RJF	Thu, Oct 1, 2020	48.96	49.33	47.63	48.46
7141	NYSE	RJF	Wed, Sep 30, 2020	48.09	49.04	47.99	48.51
7140	NYSE	RJF	Tue, Sep 29, 2020	48.33	48.64	47.85	47.95
7139	NYSE	RJF	Mon, Sep 28, 2020	48.18	48.99	47.81	48.46
7138	NYSE	RJF	Fri, Sep 25, 2020	46.00	47.37	45.95	47.19
7137	NYSE	RJF	Thu, Sep 24, 2020	46.17	47.06	45.11	46.37
7136	NYSE	RJF	Wed, Sep 23, 2020	46.92	47.58	46.00	46.06
7135	NYSE	RJF	Tue, Sep 22, 2020	46.88	47.57	46.20	46.83
7134	NYSE	RJF	Mon, Sep 21, 2020	47.43	47.93	46.29	46.93
7133	NYSE	RJF	Fri, Sep 18, 2020	48.77	49.37	48.61	48.65
7132	NYSE	RJF	Thu, Sep 17, 2020	49.23	49.43	48.68	49.17
7131	NYSE	RJF	Wed, Sep 16, 2020	49.95	50.99	49.53	49.79
7130	NYSE	RJF	Tue, Sep 15, 2020	50.45	50.48	48.95	49.56
7129	NYSE	RJF	Mon, Sep 14, 2020	49.47	51.13	49.47	50.65
7128	NYSE	RJF	Fri, Sep 11, 2020	48.85	49.64	48.73	49.07
7127	NYSE	RJF	Thu, Sep 10, 2020	49.25	49.50	48.52	48.63
7126	NYSE	RJF	Wed, Sep 9, 2020	49.29	49.40	48.61	49.04
7125	NYSE	RJF	Tue, Sep 8, 2020	50.53	50.58	48.80	48.87
7124	NYSE	RJF	Fri, Sep 4, 2020	51.78	52.33	50.39	51.08
7123	NYSE	RJF	Thu, Sep 3, 2020	51.67	52.58	50.34	50.73
7122	NYSE	RJF	Wed, Sep 2, 2020	50.39	51.53	50.01	51.29
7121	NYSE	RJF	Tue, Sep 1, 2020	50.11	50.76	49.72	50.33
7120	NYSE	RJF	Mon, Aug 31, 2020	51.18	51.32	50.38	50.48
7119	NYSE	RJF	Fri, Aug 28, 2020	51.54	51.54	50.49	51.15
7118	NYSE	RJF	Thu, Aug 27, 2020	50.13	51.61	50.11	51.16
7117	NYSE	RJF	Wed, Aug 26, 2020	51.05	51.29	50.09	50.13
7116	NYSE	RJF	Tue, Aug 25, 2020	51.60	51.60	50.73	51.30
7115	NYSE	RJF	Mon, Aug 24, 2020	49.44	50.99	49.22	50.99
7114	NYSE	RJF	Fri, Aug 21, 2020	49.17	49.61	48.92	49.13
7113	NYSE	RJF	Thu, Aug 20, 2020	49.13	49.56	48.64	49.15
7112	NYSE	RJF	Wed, Aug 19, 2020	49.79	51.05	49.72	49.90
7111	NYSE	RJF	Tue, Aug 18, 2020	50.06	50.31	49.55	49.93
7110	NYSE	RJF	Mon, Aug 17, 2020	50.41	50.72	49.69	50.16
7109	NYSE	RJF	Fri, Aug 14, 2020	49.62	51.07	49.45	50.65
7108	NYSE	RJF	Thu, Aug 13, 2020	50.17	50.69	49.87	50.05
7107	NYSE	RJF	Wed, Aug 12, 2020	51.43	51.88	50.06	50.87
7106	NYSE	RJF	Tue, Aug 11, 2020	51.59	52.29	50.50	50.59
7105	NYSE	RJF	Mon, Aug 10, 2020	49.95	50.98	49.63	50.64
7104	NYSE	RJF	Fri, Aug 7, 2020	47.59	49.95	47.59	49.85
7103	NYSE	RJF	Thu, Aug 6, 2020	47.96	48.26	47.45	47.97
7102	NYSE	RJF	Wed, Aug 5, 2020	47.78	48.28	47.55	48.11
7101	NYSE	RJF	Tue, Aug 4, 2020	47.38	47.78	46.55	47.29
7100	NYSE	RJF	Mon, Aug 3, 2020	46.63	48.18	46.31	47.63
7099	NYSE	RJF	Fri, Jul 31, 2020	46.16	46.66	45.47	46.32
7098	NYSE	RJF	Thu, Jul 30, 2020	46.67	46.67	45.34	46.05
7097	NYSE	RJF	Wed, Jul 29, 2020	46.76	47.67	46.49	47.67
7096	NYSE	RJF	Tue, Jul 28, 2020	47.13	47.61	46.47	46.68
7095	NYSE	RJF	Mon, Jul 27, 2020	48.00	48.03	46.78	47.47
7094	NYSE	RJF	Fri, Jul 24, 2020	48.27	48.73	47.71	48.08
7093	NYSE	RJF	Thu, Jul 23, 2020	47.79	48.86	47.79	48.16
7092	NYSE	RJF	Wed, Jul 22, 2020	48.14	48.99	47.91	48.29
7091	NYSE	RJF	Tue, Jul 21, 2020	47.07	48.74	47.07	48.68
7090	NYSE	RJF	Mon, Jul 20, 2020	46.87	47.31	46.57	46.87
7089	NYSE	RJF	Fri, Jul 17, 2020	48.61	48.61	47.22	47.23
7088	NYSE	RJF	Thu, Jul 16, 2020	47.59	49.31	47.21	48.50
7087	NYSE	RJF	Wed, Jul 15, 2020	47.50	48.49	46.77	48.09
7086	NYSE	RJF	Tue, Jul 14, 2020	45.95	46.34	45.02	46.03
7085	NYSE	RJF	Mon, Jul 13, 2020	46.75	46.89	45.86	46.01
7084	NYSE	RJF	Fri, Jul 10, 2020	43.87	45.97	43.87	45.96
7083	NYSE	RJF	Thu, Jul 9, 2020	45.07	45.34	43.32	43.73
7082	NYSE	RJF	Wed, Jul 8, 2020	44.44	45.37	44.29	45.32
7081	NYSE	RJF	Tue, Jul 7, 2020	45.60	45.64	44.47	44.68
7080	NYSE	RJF	Mon, Jul 6, 2020	46.20	47.32	45.85	46.13
7079	NYSE	RJF	Thu, Jul 2, 2020	45.81	46.37	44.87	45.02
7078	NYSE	RJF	Wed, Jul 1, 2020	46.31	46.51	44.66	44.73
7077	NYSE	RJF	Tue, Jun 30, 2020	45.15	46.25	44.95	45.89
7076	NYSE	RJF	Mon, Jun 29, 2020	44.86	45.91	44.39	45.35
7075	NYSE	RJF	Fri, Jun 26, 2020	46.03	46.21	43.94	44.27
7074	NYSE	RJF	Thu, Jun 25, 2020	45.33	46.78	45.09	46.71
7073	NYSE	RJF	Wed, Jun 24, 2020	47.09	47.19	45.46	45.61
7072	NYSE	RJF	Tue, Jun 23, 2020	48.90	49.20	47.87	47.93
7071	NYSE	RJF	Mon, Jun 22, 2020	48.67	48.87	47.63	47.95
7070	NYSE	RJF	Fri, Jun 19, 2020	49.23	49.23	47.43	49.11
7069	NYSE	RJF	Thu, Jun 18, 2020	47.70	49.19	47.51	48.16
7068	NYSE	RJF	Wed, Jun 17, 2020	49.20	49.34	47.88	48.23
7067	NYSE	RJF	Tue, Jun 16, 2020	51.07	51.07	47.92	48.99
7066	NYSE	RJF	Mon, Jun 15, 2020	45.57	49.03	45.43	48.57
7065	NYSE	RJF	Fri, Jun 12, 2020	49.20	49.20	46.13	47.73
7064	NYSE	RJF	Thu, Jun 11, 2020	48.05	49.33	46.74	46.84
7063	NYSE	RJF	Wed, Jun 10, 2020	54.31	54.43	50.49	50.91
7062	NYSE	RJF	Tue, Jun 9, 2020	53.33	54.87	52.67	54.44
7061	NYSE	RJF	Mon, Jun 8, 2020	55.16	55.63	53.89	54.03
7060	NYSE	RJF	Fri, Jun 5, 2020	56.67	57.21	54.15	54.23
7059	NYSE	RJF	Thu, Jun 4, 2020	51.23	52.85	50.79	52.85
7058	NYSE	RJF	Wed, Jun 3, 2020	50.22	51.58	49.67	51.49
7057	NYSE	RJF	Tue, Jun 2, 2020	48.19	49.09	47.99	48.67
7056	NYSE	RJF	Mon, Jun 1, 2020	46.53	47.75	46.24	47.46
7055	NYSE	RJF	Fri, May 29, 2020	46.49	47.00	45.65	46.19
7054	NYSE	RJF	Thu, May 28, 2020	49.46	49.62	46.95	47.13
7053	NYSE	RJF	Wed, May 27, 2020	48.76	49.20	47.46	48.65
7052	NYSE	RJF	Tue, May 26, 2020	45.63	47.51	44.91	46.89
7051	NYSE	RJF	Fri, May 22, 2020	43.19	43.95	42.61	43.47
7050	NYSE	RJF	Thu, May 21, 2020	43.63	43.83	43.03	43.19
7049	NYSE	RJF	Wed, May 20, 2020	42.63	44.35	42.63	43.87
7048	NYSE	RJF	Tue, May 19, 2020	42.99	43.70	41.85	41.91
7047	NYSE	RJF	Mon, May 18, 2020	41.57	43.79	41.57	43.31
7046	NYSE	RJF	Fri, May 15, 2020	40.80	41.73	40.05	40.69
7045	NYSE	RJF	Thu, May 14, 2020	38.59	41.46	37.70	41.35
7044	NYSE	RJF	Wed, May 13, 2020	41.90	42.31	39.25	39.58
7043	NYSE	RJF	Tue, May 12, 2020	44.76	44.80	42.09	42.15
7042	NYSE	RJF	Mon, May 11, 2020	43.82	44.89	43.23	44.41
7041	NYSE	RJF	Fri, May 8, 2020	43.97	44.71	43.41	44.55
7040	NYSE	RJF	Thu, May 7, 2020	42.27	44.31	42.13	42.95
7039	NYSE	RJF	Wed, May 6, 2020	42.41	42.51	41.52	41.67
7038	NYSE	RJF	Tue, May 5, 2020	42.39	43.25	41.68	41.85
7037	NYSE	RJF	Mon, May 4, 2020	41.50	41.83	40.73	41.68
7036	NYSE	RJF	Fri, May 1, 2020	42.45	43.05	41.77	42.12
7035	NYSE	RJF	Thu, Apr 30, 2020	45.42	46.67	43.36	43.95
7034	NYSE	RJF	Wed, Apr 29, 2020	47.38	48.05	46.34	47.65
7033	NYSE	RJF	Tue, Apr 28, 2020	45.59	47.14	44.69	45.43
7032	NYSE	RJF	Mon, Apr 27, 2020	41.53	44.18	41.53	43.87
7031	NYSE	RJF	Fri, Apr 24, 2020	41.41	41.73	40.41	41.03
7030	NYSE	RJF	Thu, Apr 23, 2020	41.29	42.10	40.74	40.90
7029	NYSE	RJF	Wed, Apr 22, 2020	41.79	42.03	41.22	41.43
7028	NYSE	RJF	Tue, Apr 21, 2020	40.31	41.13	39.95	40.85
7027	NYSE	RJF	Mon, Apr 20, 2020	41.49	42.62	40.93	41.57
7026	NYSE	RJF	Fri, Apr 17, 2020	41.99	43.17	41.50	42.45
7025	NYSE	RJF	Thu, Apr 16, 2020	41.53	41.74	39.43	40.43
7024	NYSE	RJF	Wed, Apr 15, 2020	42.75	42.97	41.61	41.79
7023	NYSE	RJF	Tue, Apr 14, 2020	46.01	46.17	43.53	44.67
7022	NYSE	RJF	Mon, Apr 13, 2020	45.81	45.95	44.51	44.95
7021	NYSE	RJF	Thu, Apr 9, 2020	45.34	46.80	45.07	46.29
7020	NYSE	RJF	Wed, Apr 8, 2020	43.25	44.84	42.29	44.40
7019	NYSE	RJF	Tue, Apr 7, 2020	45.09	45.11	42.40	42.61
7018	NYSE	RJF	Mon, Apr 6, 2020	40.51	43.23	40.13	42.81
7017	NYSE	RJF	Fri, Apr 3, 2020	39.69	40.45	38.05	38.35
7016	NYSE	RJF	Thu, Apr 2, 2020	38.97	41.31	38.71	39.99
7015	NYSE	RJF	Wed, Apr 1, 2020	39.73	39.97	38.03	39.32
7014	NYSE	RJF	Tue, Mar 31, 2020	42.33	43.35	41.52	42.13
7013	NYSE	RJF	Mon, Mar 30, 2020	40.95	43.15	40.01	42.69
7012	NYSE	RJF	Fri, Mar 27, 2020	41.00	42.37	40.03	41.10
7011	NYSE	RJF	Thu, Mar 26, 2020	40.81	43.72	40.07	43.11
7010	NYSE	RJF	Wed, Mar 25, 2020	39.15	43.56	37.92	40.52
7009	NYSE	RJF	Tue, Mar 24, 2020	38.40	40.45	36.51	39.61
7008	NYSE	RJF	Mon, Mar 23, 2020	40.41	40.53	36.14	36.73
7007	NYSE	RJF	Fri, Mar 20, 2020	44.18	45.76	40.75	40.95
7006	NYSE	RJF	Thu, Mar 19, 2020	47.16	48.74	44.04	44.57
7005	NYSE	RJF	Wed, Mar 18, 2020	47.00	50.39	44.03	47.95
7004	NYSE	RJF	Tue, Mar 17, 2020	45.59	51.02	44.13	51.01
7003	NYSE	RJF	Mon, Mar 16, 2020	39.96	47.15	39.96	44.40
7002	NYSE	RJF	Fri, Mar 13, 2020	43.77	48.35	42.67	48.22
7001	NYSE	RJF	Thu, Mar 12, 2020	41.56	42.45	39.19	40.54
7000	NYSE	RJF	Wed, Mar 11, 2020	46.50	46.88	43.83	44.97
6999	NYSE	RJF	Tue, Mar 10, 2020	45.38	48.28	43.46	48.04
6998	NYSE	RJF	Mon, Mar 9, 2020	44.13	45.49	40.03	43.38
6997	NYSE	RJF	Fri, Mar 6, 2020	47.67	49.47	46.83	49.07
6996	NYSE	RJF	Thu, Mar 5, 2020	51.44	51.75	49.22	49.79
6995	NYSE	RJF	Wed, Mar 4, 2020	53.12	53.21	50.62	53.19
6994	NYSE	RJF	Tue, Mar 3, 2020	57.80	58.87	53.31	53.49
6993	NYSE	RJF	Mon, Mar 2, 2020	56.11	58.12	55.06	58.09
6992	NYSE	RJF	Fri, Feb 28, 2020	55.39	57.45	54.37	55.75
6991	NYSE	RJF	Thu, Feb 27, 2020	58.50	59.99	57.37	57.45
6990	NYSE	RJF	Wed, Feb 26, 2020	61.07	61.85	60.02	60.02
6989	NYSE	RJF	Tue, Feb 25, 2020	62.77	62.77	60.59	60.63
6988	NYSE	RJF	Mon, Feb 24, 2020	62.85	63.23	61.63	62.50
6987	NYSE	RJF	Fri, Feb 21, 2020	66.89	67.17	64.75	65.07
6986	NYSE	RJF	Thu, Feb 20, 2020	67.48	68.30	66.89	67.51
6985	NYSE	RJF	Wed, Feb 19, 2020	66.53	67.63	66.33	67.51
6984	NYSE	RJF	Tue, Feb 18, 2020	65.75	66.31	65.55	66.29
6983	NYSE	RJF	Fri, Feb 14, 2020	65.66	66.34	65.61	65.97
6982	NYSE	RJF	Thu, Feb 13, 2020	64.47	65.85	64.13	65.84
6981	NYSE	RJF	Wed, Feb 12, 2020	64.83	65.16	64.39	64.84
6980	NYSE	RJF	Tue, Feb 11, 2020	63.22	64.46	63.18	64.33
6979	NYSE	RJF	Mon, Feb 10, 2020	62.37	62.83	62.13	62.82
6978	NYSE	RJF	Fri, Feb 7, 2020	62.43	62.91	62.11	62.70
6977	NYSE	RJF	Thu, Feb 6, 2020	64.47	64.47	62.70	62.94
6976	NYSE	RJF	Wed, Feb 5, 2020	63.65	64.29	63.49	63.91
6975	NYSE	RJF	Tue, Feb 4, 2020	62.39	63.16	62.28	62.76
6974	NYSE	RJF	Mon, Feb 3, 2020	61.29	62.03	61.20	61.31
6973	NYSE	RJF	Fri, Jan 31, 2020	61.29	61.41	60.08	60.95
6972	NYSE	RJF	Thu, Jan 30, 2020	59.72	61.92	59.72	61.89
6971	NYSE	RJF	Wed, Jan 29, 2020	60.94	61.05	60.28	60.29
6970	NYSE	RJF	Tue, Jan 28, 2020	60.19	60.78	59.83	60.61
6969	NYSE	RJF	Mon, Jan 27, 2020	58.93	60.17	58.91	59.70
6968	NYSE	RJF	Fri, Jan 24, 2020	60.67	61.05	59.92	60.28
6967	NYSE	RJF	Thu, Jan 23, 2020	61.51	61.51	59.50	60.83
6966	NYSE	RJF	Wed, Jan 22, 2020	64.33	65.11	64.33	64.83
6965	NYSE	RJF	Tue, Jan 21, 2020	63.67	64.79	63.59	64.43
6964	NYSE	RJF	Fri, Jan 17, 2020	63.84	64.33	63.64	64.18
6963	NYSE	RJF	Thu, Jan 16, 2020	62.83	63.85	62.83	63.59
6962	NYSE	RJF	Wed, Jan 15, 2020	62.12	62.77	61.97	62.38
6961	NYSE	RJF	Tue, Jan 14, 2020	62.59	63.01	62.36	62.63
6960	NYSE	RJF	Mon, Jan 13, 2020	62.22	62.73	61.93	62.56
6959	NYSE	RJF	Fri, Jan 10, 2020	61.91	62.00	61.52	61.92
6958	NYSE	RJF	Thu, Jan 9, 2020	61.66	62.01	61.47	61.90
6957	NYSE	RJF	Wed, Jan 8, 2020	59.97	61.16	59.79	61.03
6956	NYSE	RJF	Tue, Jan 7, 2020	59.24	60.19	59.19	59.87
6955	NYSE	RJF	Mon, Jan 6, 2020	58.91	59.39	58.55	59.24
6954	NYSE	RJF	Fri, Jan 3, 2020	59.56	59.71	59.03	59.48
6953	NYSE	RJF	Thu, Jan 2, 2020	60.02	60.53	59.51	60.52
6952	NYSE	RJF	Tue, Dec 31, 2019	59.73	60.07	59.47	59.64
6951	NYSE	RJF	Mon, Dec 30, 2019	60.52	60.53	59.87	59.80
6950	NYSE	RJF	Fri, Dec 27, 2019	60.53	60.53	60.09	60.20
6949	NYSE	RJF	Thu, Dec 26, 2019	60.21	60.53	60.21	60.47
6948	NYSE	RJF	Tue, Dec 24, 2019	60.42	60.42	59.97	60.14
6947	NYSE	RJF	Mon, Dec 23, 2019	60.45	60.49	59.97	60.29
6946	NYSE	RJF	Fri, Dec 20, 2019	61.15	61.15	60.35	60.39
6945	NYSE	RJF	Thu, Dec 19, 2019	60.45	60.75	60.29	60.70
6944	NYSE	RJF	Wed, Dec 18, 2019	61.01	61.01	60.24	60.66
6943	NYSE	RJF	Tue, Dec 17, 2019	60.63	61.02	60.43	60.88
6942	NYSE	RJF	Mon, Dec 16, 2019	61.15	61.22	60.64	60.70
6941	NYSE	RJF	Fri, Dec 13, 2019	60.74	61.19	60.27	60.59
6940	NYSE	RJF	Thu, Dec 12, 2019	59.80	60.99	59.43	60.67
6939	NYSE	RJF	Wed, Dec 11, 2019	59.64	59.85	59.43	59.55
6938	NYSE	RJF	Tue, Dec 10, 2019	59.49	60.00	59.33	59.65
6937	NYSE	RJF	Mon, Dec 9, 2019	59.97	60.30	59.65	59.65
6936	NYSE	RJF	Fri, Dec 6, 2019	60.74	60.86	60.34	60.37
6935	NYSE	RJF	Thu, Dec 5, 2019	59.66	60.05	59.53	59.94
6934	NYSE	RJF	Wed, Dec 4, 2019	58.75	59.58	58.70	59.19
6933	NYSE	RJF	Tue, Dec 3, 2019	58.14	58.85	57.47	58.67
6932	NYSE	RJF	Mon, Dec 2, 2019	60.00	60.11	58.75	58.84
6931	NYSE	RJF	Fri, Nov 29, 2019	60.11	60.14	59.62	59.88
6930	NYSE	RJF	Wed, Nov 27, 2019	60.00	60.35	59.78	60.32
6929	NYSE	RJF	Tue, Nov 26, 2019	59.57	59.78	59.16	59.68
6928	NYSE	RJF	Mon, Nov 25, 2019	59.21	59.80	58.86	59.71
6927	NYSE	RJF	Fri, Nov 22, 2019	58.89	59.38	58.67	58.94
6926	NYSE	RJF	Thu, Nov 21, 2019	59.58	59.69	58.61	58.77
6925	NYSE	RJF	Wed, Nov 20, 2019	59.07	59.44	58.67	59.31
6924	NYSE	RJF	Tue, Nov 19, 2019	59.74	59.93	59.17	59.50
6923	NYSE	RJF	Mon, Nov 18, 2019	59.40	59.75	58.86	59.63
6922	NYSE	RJF	Fri, Nov 15, 2019	59.61	60.09	59.41	59.60
6921	NYSE	RJF	Thu, Nov 14, 2019	58.60	59.29	58.60	59.29
6920	NYSE	RJF	Wed, Nov 13, 2019	59.18	59.35	58.54	58.89
6919	NYSE	RJF	Tue, Nov 12, 2019	59.45	59.86	59.15	59.75
6918	NYSE	RJF	Mon, Nov 11, 2019	58.99	59.59	58.90	59.40
6917	NYSE	RJF	Fri, Nov 8, 2019	59.15	59.73	58.77	59.53
6916	NYSE	RJF	Thu, Nov 7, 2019	59.49	59.94	59.29	59.37
6915	NYSE	RJF	Wed, Nov 6, 2019	58.57	59.09	58.51	58.89
6914	NYSE	RJF	Tue, Nov 5, 2019	58.47	58.87	58.45	58.75
6913	NYSE	RJF	Mon, Nov 4, 2019	57.38	58.34	57.14	58.07
6912	NYSE	RJF	Fri, Nov 1, 2019	56.28	57.08	56.21	56.79
6911	NYSE	RJF	Thu, Oct 31, 2019	56.53	56.77	55.27	55.66
6910	NYSE	RJF	Wed, Oct 30, 2019	56.35	57.07	56.19	56.82
6909	NYSE	RJF	Tue, Oct 29, 2019	56.32	56.71	56.17	56.57
6908	NYSE	RJF	Mon, Oct 28, 2019	56.91	57.43	56.33	56.53
6907	NYSE	RJF	Fri, Oct 25, 2019	55.46	56.63	55.31	56.32
6906	NYSE	RJF	Thu, Oct 24, 2019	58.74	58.74	54.87	55.95
6905	NYSE	RJF	Wed, Oct 23, 2019	55.19	56.01	54.82	55.94
6904	NYSE	RJF	Tue, Oct 22, 2019	56.07	56.21	55.36	55.40
6903	NYSE	RJF	Mon, Oct 21, 2019	55.33	56.45	55.33	56.09
6902	NYSE	RJF	Fri, Oct 18, 2019	54.75	55.25	54.61	55.13
6901	NYSE	RJF	Thu, Oct 17, 2019	54.91	55.25	54.55	54.96
6900	NYSE	RJF	Wed, Oct 16, 2019	55.12	55.47	54.44	54.47
6899	NYSE	RJF	Tue, Oct 15, 2019	54.17	55.28	53.68	55.20
6898	NYSE	RJF	Mon, Oct 14, 2019	53.30	53.95	52.91	53.91
6897	NYSE	RJF	Fri, Oct 11, 2019	53.34	54.24	53.33	53.72
6896	NYSE	RJF	Thu, Oct 10, 2019	52.08	52.70	52.08	52.23
6895	NYSE	RJF	Wed, Oct 9, 2019	51.65	52.03	51.37	51.71
6894	NYSE	RJF	Tue, Oct 8, 2019	51.35	51.56	50.89	50.96
6893	NYSE	RJF	Mon, Oct 7, 2019	52.15	52.56	51.84	52.09
6892	NYSE	RJF	Fri, Oct 4, 2019	51.75	52.47	51.75	52.41
6891	NYSE	RJF	Thu, Oct 3, 2019	51.88	52.20	50.29	51.75
6890	NYSE	RJF	Wed, Oct 2, 2019	52.18	52.60	51.51	52.13
6889	NYSE	RJF	Tue, Oct 1, 2019	54.49	54.73	52.22	52.93
6888	NYSE	RJF	Mon, Sep 30, 2019	55.87	55.87	54.84	54.97
6887	NYSE	RJF	Fri, Sep 27, 2019	56.80	57.05	55.46	55.91
6886	NYSE	RJF	Thu, Sep 26, 2019	56.43	56.79	55.92	56.45
6885	NYSE	RJF	Wed, Sep 25, 2019	55.92	56.67	55.72	56.53
6884	NYSE	RJF	Tue, Sep 24, 2019	56.31	56.49	55.11	55.87
6883	NYSE	RJF	Mon, Sep 23, 2019	55.61	56.50	55.35	56.19
6882	NYSE	RJF	Fri, Sep 20, 2019	56.91	57.06	56.08	56.13
6881	NYSE	RJF	Thu, Sep 19, 2019	56.88	57.06	56.33	56.77
6880	NYSE	RJF	Wed, Sep 18, 2019	57.27	57.42	56.47	57.24
6879	NYSE	RJF	Tue, Sep 17, 2019	57.85	58.05	57.30	57.57
6878	NYSE	RJF	Mon, Sep 16, 2019	57.40	58.27	57.25	58.23
6877	NYSE	RJF	Fri, Sep 13, 2019	58.19	58.60	57.90	58.07
6876	NYSE	RJF	Thu, Sep 12, 2019	56.73	57.88	56.43	57.61
6875	NYSE	RJF	Wed, Sep 11, 2019	56.25	57.21	54.99	57.19
6874	NYSE	RJF	Tue, Sep 10, 2019	55.17	56.23	54.94	56.19
6873	NYSE	RJF	Mon, Sep 9, 2019	54.15	55.10	54.07	54.85
6872	NYSE	RJF	Fri, Sep 6, 2019	53.46	53.99	53.03	53.71
6871	NYSE	RJF	Thu, Sep 5, 2019	53.15	53.97	53.08	53.30
6870	NYSE	RJF	Wed, Sep 4, 2019	51.81	52.05	51.60	52.02
6869	NYSE	RJF	Tue, Sep 3, 2019	51.81	51.87	50.79	51.28
6868	NYSE	RJF	Fri, Aug 30, 2019	52.65	52.85	52.12	52.34
6867	NYSE	RJF	Thu, Aug 29, 2019	51.45	52.33	51.45	52.19
6866	NYSE	RJF	Wed, Aug 28, 2019	50.04	50.89	49.91	50.83
6865	NYSE	RJF	Tue, Aug 27, 2019	51.26	51.46	50.25	50.44
6864	NYSE	RJF	Mon, Aug 26, 2019	51.45	51.56	50.69	51.03
6863	NYSE	RJF	Fri, Aug 23, 2019	52.02	52.41	50.52	50.80
6862	NYSE	RJF	Thu, Aug 22, 2019	52.13	52.81	51.93	52.37
6861	NYSE	RJF	Wed, Aug 21, 2019	51.46	51.87	51.31	51.77
6860	NYSE	RJF	Tue, Aug 20, 2019	51.09	51.36	50.67	51.09
6859	NYSE	RJF	Mon, Aug 19, 2019	51.43	51.59	50.72	51.29
6858	NYSE	RJF	Fri, Aug 16, 2019	49.66	50.82	49.52	50.50
6857	NYSE	RJF	Thu, Aug 15, 2019	49.15	49.40	48.82	49.17
6856	NYSE	RJF	Wed, Aug 14, 2019	49.29	49.89	48.63	48.87
6855	NYSE	RJF	Tue, Aug 13, 2019	49.80	51.45	49.37	50.64
6854	NYSE	RJF	Mon, Aug 12, 2019	50.43	50.74	49.61	49.71
6853	NYSE	RJF	Fri, Aug 9, 2019	51.07	51.67	50.62	51.15
6852	NYSE	RJF	Thu, Aug 8, 2019	51.15	51.91	50.83	51.40
6851	NYSE	RJF	Wed, Aug 7, 2019	49.77	50.91	49.00	50.65
6850	NYSE	RJF	Tue, Aug 6, 2019	50.51	51.21	49.74	51.07
6849	NYSE	RJF	Mon, Aug 5, 2019	50.57	51.09	49.51	50.01
6848	NYSE	RJF	Fri, Aug 2, 2019	51.93	52.21	51.04	51.83
6847	NYSE	RJF	Thu, Aug 1, 2019	53.63	54.07	51.72	52.20
6846	NYSE	RJF	Wed, Jul 31, 2019	54.55	54.56	53.39	53.78
6845	NYSE	RJF	Tue, Jul 30, 2019	54.54	54.54	53.88	54.52
6844	NYSE	RJF	Mon, Jul 29, 2019	56.35	56.38	54.52	54.57
6843	NYSE	RJF	Fri, Jul 26, 2019	55.40	56.63	55.36	56.55
6842	NYSE	RJF	Thu, Jul 25, 2019	57.57	57.57	54.51	55.35
6841	NYSE	RJF	Wed, Jul 24, 2019	56.86	58.11	56.82	57.73
6840	NYSE	RJF	Tue, Jul 23, 2019	56.85	57.37	56.81	57.25
6839	NYSE	RJF	Mon, Jul 22, 2019	56.49	56.87	56.17	56.55
6838	NYSE	RJF	Fri, Jul 19, 2019	56.36	56.95	56.19	56.55
6837	NYSE	RJF	Thu, Jul 18, 2019	55.79	56.64	55.55	56.21
6836	NYSE	RJF	Wed, Jul 17, 2019	57.01	57.07	55.45	55.79
6835	NYSE	RJF	Tue, Jul 16, 2019	57.31	57.83	56.81	57.25
6834	NYSE	RJF	Mon, Jul 15, 2019	57.51	57.54	56.69	57.04
6833	NYSE	RJF	Fri, Jul 12, 2019	57.06	57.47	56.82	57.40
6832	NYSE	RJF	Thu, Jul 11, 2019	56.76	57.11	56.40	56.92
6831	NYSE	RJF	Wed, Jul 10, 2019	56.71	56.91	56.20	56.57
6830	NYSE	RJF	Tue, Jul 9, 2019	55.39	56.78	55.27	56.69
6829	NYSE	RJF	Mon, Jul 8, 2019	56.44	56.59	55.64	55.77
6828	NYSE	RJF	Fri, Jul 5, 2019	56.73	57.21	56.55	57.07
6827	NYSE	RJF	Wed, Jul 3, 2019	56.63	56.67	56.07	56.27
6826	NYSE	RJF	Tue, Jul 2, 2019	57.00	57.00	55.97	56.37
6825	NYSE	RJF	Mon, Jul 1, 2019	57.10	57.58	56.95	57.33
6824	NYSE	RJF	Fri, Jun 28, 2019	55.33	56.37	55.21	56.37
6823	NYSE	RJF	Thu, Jun 27, 2019	54.25	55.09	53.94	54.77
6822	NYSE	RJF	Wed, Jun 26, 2019	53.79	54.20	53.58	53.90
6821	NYSE	RJF	Tue, Jun 25, 2019	53.39	53.75	53.01	53.43
6820	NYSE	RJF	Mon, Jun 24, 2019	54.81	55.01	53.43	53.53
6819	NYSE	RJF	Fri, Jun 21, 2019	53.99	54.95	53.87	54.91
6818	NYSE	RJF	Thu, Jun 20, 2019	54.45	54.54	52.99	53.79
6817	NYSE	RJF	Wed, Jun 19, 2019	55.62	55.80	54.06	54.09
6816	NYSE	RJF	Tue, Jun 18, 2019	54.95	56.21	54.86	55.41
6815	NYSE	RJF	Mon, Jun 17, 2019	55.25	55.49	54.74	54.83
6814	NYSE	RJF	Fri, Jun 14, 2019	55.75	55.75	54.40	55.04
6813	NYSE	RJF	Thu, Jun 13, 2019	55.53	55.79	55.40	55.71
6812	NYSE	RJF	Wed, Jun 12, 2019	56.13	56.32	55.05	55.52
6811	NYSE	RJF	Tue, Jun 11, 2019	57.05	57.19	56.11	56.15
6810	NYSE	RJF	Mon, Jun 10, 2019	56.39	57.10	56.09	56.44
6809	NYSE	RJF	Fri, Jun 7, 2019	56.57	56.59	55.69	55.83
6808	NYSE	RJF	Thu, Jun 6, 2019	56.59	56.67	55.93	56.51
6807	NYSE	RJF	Wed, Jun 5, 2019	56.75	56.98	55.94	56.46
6806	NYSE	RJF	Tue, Jun 4, 2019	55.63	56.85	55.20	56.76
6805	NYSE	RJF	Mon, Jun 3, 2019	54.99	55.71	54.51	54.71
6804	NYSE	RJF	Fri, May 31, 2019	55.50	55.77	54.97	55.05
6803	NYSE	RJF	Thu, May 30, 2019	57.01	57.35	55.89	56.33
6802	NYSE	RJF	Wed, May 29, 2019	56.48	56.89	55.97	56.79
6801	NYSE	RJF	Tue, May 28, 2019	57.66	57.87	56.75	56.83
6800	NYSE	RJF	Fri, May 24, 2019	56.94	58.03	56.77	57.89
6799	NYSE	RJF	Thu, May 23, 2019	55.99	57.03	55.93	56.49
6798	NYSE	RJF	Wed, May 22, 2019	56.95	57.07	56.40	56.73
6797	NYSE	RJF	Tue, May 21, 2019	56.79	57.28	56.69	57.19
6796	NYSE	RJF	Mon, May 20, 2019	55.87	56.58	55.63	56.36
6795	NYSE	RJF	Fri, May 17, 2019	55.29	56.55	55.11	56.00
6794	NYSE	RJF	Thu, May 16, 2019	55.63	56.63	55.63	56.10
6793	NYSE	RJF	Wed, May 15, 2019	55.67	56.00	54.98	55.55
6792	NYSE	RJF	Tue, May 14, 2019	55.66	56.90	55.66	56.46
6791	NYSE	RJF	Mon, May 13, 2019	57.28	57.28	55.51	55.60
6790	NYSE	RJF	Fri, May 10, 2019	57.89	58.40	56.81	58.34
6789	NYSE	RJF	Thu, May 9, 2019	57.69	58.17	57.05	58.17
6788	NYSE	RJF	Wed, May 8, 2019	58.61	59.05	58.33	58.56
6787	NYSE	RJF	Tue, May 7, 2019	59.80	60.06	58.44	58.69
6786	NYSE	RJF	Mon, May 6, 2019	59.42	60.69	59.15	60.55
6785	NYSE	RJF	Fri, May 3, 2019	60.22	60.79	60.08	60.73
6784	NYSE	RJF	Thu, May 2, 2019	59.72	60.33	59.45	59.95
6783	NYSE	RJF	Wed, May 1, 2019	61.04	61.33	59.57	59.67
6782	NYSE	RJF	Tue, Apr 30, 2019	60.93	61.14	60.15	61.05
6781	NYSE	RJF	Mon, Apr 29, 2019	60.07	61.13	60.07	61.06
6780	NYSE	RJF	Fri, Apr 26, 2019	60.14	60.39	58.93	59.83
6779	NYSE	RJF	Thu, Apr 25, 2019	59.29	60.22	58.37	60.14
6778	NYSE	RJF	Wed, Apr 24, 2019	59.61	59.63	58.81	58.99
6777	NYSE	RJF	Tue, Apr 23, 2019	59.19	59.82	58.63	59.69
6776	NYSE	RJF	Mon, Apr 22, 2019	59.30	59.31	58.83	59.05
6775	NYSE	RJF	Thu, Apr 18, 2019	59.15	59.59	58.69	59.46
6774	NYSE	RJF	Wed, Apr 17, 2019	59.04	59.25	58.69	59.20
6773	NYSE	RJF	Tue, Apr 16, 2019	58.45	59.20	58.33	59.03
6772	NYSE	RJF	Mon, Apr 15, 2019	58.73	58.80	58.18	58.31
6771	NYSE	RJF	Fri, Apr 12, 2019	58.53	59.03	57.99	58.53
6770	NYSE	RJF	Thu, Apr 11, 2019	57.33	57.79	57.17	57.68
6769	NYSE	RJF	Wed, Apr 10, 2019	56.69	57.09	56.25	57.07
6768	NYSE	RJF	Tue, Apr 9, 2019	56.69	56.77	56.26	56.45
6767	NYSE	RJF	Mon, Apr 8, 2019	56.67	57.02	56.56	57.00
6766	NYSE	RJF	Fri, Apr 5, 2019	56.59	56.84	56.27	56.80
6765	NYSE	RJF	Thu, Apr 4, 2019	55.97	56.65	55.73	56.28
6764	NYSE	RJF	Wed, Apr 3, 2019	55.90	56.23	55.56	55.85
6763	NYSE	RJF	Tue, Apr 2, 2019	55.37	55.54	54.74	55.34
6762	NYSE	RJF	Mon, Apr 1, 2019	54.14	55.48	54.13	55.39
6761	NYSE	RJF	Fri, Mar 29, 2019	53.69	53.82	53.31	53.61
6760	NYSE	RJF	Thu, Mar 28, 2019	52.23	53.38	52.23	53.07
6759	NYSE	RJF	Wed, Mar 27, 2019	52.07	52.35	51.82	52.33
6758	NYSE	RJF	Tue, Mar 26, 2019	51.67	52.25	51.67	52.07
6757	NYSE	RJF	Mon, Mar 25, 2019	51.23	51.74	50.99	51.34
6756	NYSE	RJF	Fri, Mar 22, 2019	52.31	52.63	50.67	51.17
6755	NYSE	RJF	Thu, Mar 21, 2019	52.77	53.36	52.32	52.94
6754	NYSE	RJF	Wed, Mar 20, 2019	54.13	54.42	52.85	52.90
6753	NYSE	RJF	Tue, Mar 19, 2019	55.47	55.47	54.21	54.35
6752	NYSE	RJF	Mon, Mar 18, 2019	54.99	55.27	54.78	55.01
6751	NYSE	RJF	Fri, Mar 15, 2019	54.55	55.07	54.50	54.59
6750	NYSE	RJF	Thu, Mar 14, 2019	54.61	54.81	54.18	54.67
6749	NYSE	RJF	Wed, Mar 13, 2019	54.40	54.84	54.09	54.61
6748	NYSE	RJF	Tue, Mar 12, 2019	54.16	54.37	53.90	54.11
6747	NYSE	RJF	Mon, Mar 11, 2019	54.10	54.29	53.54	54.00
6746	NYSE	RJF	Fri, Mar 8, 2019	53.17	53.59	52.89	53.57
6745	NYSE	RJF	Thu, Mar 7, 2019	54.81	54.81	53.31	53.64
6744	NYSE	RJF	Wed, Mar 6, 2019	55.98	56.18	55.11	55.13
6743	NYSE	RJF	Tue, Mar 5, 2019	55.85	55.94	55.08	55.80
6742	NYSE	RJF	Mon, Mar 4, 2019	56.47	57.02	55.33	55.92
6741	NYSE	RJF	Fri, Mar 1, 2019	55.65	56.46	55.58	56.31
6740	NYSE	RJF	Thu, Feb 28, 2019	55.79	55.93	55.00	55.05
6739	NYSE	RJF	Wed, Feb 27, 2019	55.61	56.01	55.45	55.88
6738	NYSE	RJF	Tue, Feb 26, 2019	55.51	56.22	55.39	55.71
6737	NYSE	RJF	Mon, Feb 25, 2019	56.09	56.55	55.69	55.72
6736	NYSE	RJF	Fri, Feb 22, 2019	55.41	55.77	55.19	55.71
6735	NYSE	RJF	Thu, Feb 21, 2019	55.22	55.28	54.57	55.27
6734	NYSE	RJF	Wed, Feb 20, 2019	55.20	55.22	54.82	55.19
6733	NYSE	RJF	Tue, Feb 19, 2019	54.51	55.50	54.39	55.29
6732	NYSE	RJF	Fri, Feb 15, 2019	54.59	55.01	54.18	54.89
6731	NYSE	RJF	Thu, Feb 14, 2019	54.09	54.46	53.38	54.11
6730	NYSE	RJF	Wed, Feb 13, 2019	55.19	55.51	54.52	54.54
6729	NYSE	RJF	Tue, Feb 12, 2019	53.79	55.20	53.77	54.67
6728	NYSE	RJF	Mon, Feb 11, 2019	53.73	53.74	53.23	53.35
6727	NYSE	RJF	Fri, Feb 8, 2019	53.42	53.73	52.52	53.62
6726	NYSE	RJF	Thu, Feb 7, 2019	54.15	54.28	53.29	53.81
6725	NYSE	RJF	Wed, Feb 6, 2019	54.52	54.84	54.27	54.44
6724	NYSE	RJF	Tue, Feb 5, 2019	54.55	54.93	54.25	54.76
6723	NYSE	RJF	Mon, Feb 4, 2019	54.23	54.66	53.87	54.54
6722	NYSE	RJF	Fri, Feb 1, 2019	53.77	54.71	53.77	54.19
6721	NYSE	RJF	Thu, Jan 31, 2019	53.45	53.83	53.03	53.67
6720	NYSE	RJF	Wed, Jan 30, 2019	54.07	54.07	53.34	53.87
6719	NYSE	RJF	Tue, Jan 29, 2019	54.31	54.43	53.91	53.96
6718	NYSE	RJF	Mon, Jan 28, 2019	53.59	54.33	53.47	54.20
6717	NYSE	RJF	Fri, Jan 25, 2019	54.17	54.60	53.70	54.04
6716	NYSE	RJF	Thu, Jan 24, 2019	53.09	54.07	52.60	53.61
6715	NYSE	RJF	Wed, Jan 23, 2019	53.33	53.68	52.61	53.30
6714	NYSE	RJF	Tue, Jan 22, 2019	53.57	53.92	52.87	53.13
6713	NYSE	RJF	Fri, Jan 18, 2019	53.71	54.42	53.09	54.17
6712	NYSE	RJF	Thu, Jan 17, 2019	52.87	53.85	52.74	53.23
6711	NYSE	RJF	Wed, Jan 16, 2019	52.27	53.61	52.18	53.31
6710	NYSE	RJF	Tue, Jan 15, 2019	51.45	51.72	50.78	51.70
6709	NYSE	RJF	Mon, Jan 14, 2019	50.95	52.07	50.75	51.67
6708	NYSE	RJF	Fri, Jan 11, 2019	50.79	51.57	50.31	51.50
6707	NYSE	RJF	Thu, Jan 10, 2019	50.73	51.39	50.55	51.03
6706	NYSE	RJF	Wed, Jan 9, 2019	50.51	51.22	50.25	51.14
6705	NYSE	RJF	Tue, Jan 8, 2019	50.36	50.51	49.71	50.22
6704	NYSE	RJF	Mon, Jan 7, 2019	49.45	50.37	49.08	49.86
6703	NYSE	RJF	Fri, Jan 4, 2019	48.52	49.79	48.09	49.63
6702	NYSE	RJF	Thu, Jan 3, 2019	49.07	49.10	47.59	47.69
6701	NYSE	RJF	Wed, Jan 2, 2019	48.62	50.01	48.62	49.36
6700	NYSE	RJF	Mon, Dec 31, 2018	49.51	49.91	48.91	49.38
6699	NYSE	RJF	Fri, Dec 28, 2018	49.81	50.12	48.97	49.18
6698	NYSE	RJF	Thu, Dec 27, 2018	48.09	49.61	47.93	49.61
6697	NYSE	RJF	Wed, Dec 26, 2018	46.57	49.09	46.08	49.08
6696	NYSE	RJF	Mon, Dec 24, 2018	46.41	47.59	46.35	46.47
6695	NYSE	RJF	Fri, Dec 21, 2018	47.21	48.71	46.91	46.94
6694	NYSE	RJF	Thu, Dec 20, 2018	47.41	48.10	47.04	47.45
6693	NYSE	RJF	Wed, Dec 19, 2018	48.75	49.31	47.36	47.57
6692	NYSE	RJF	Tue, Dec 18, 2018	49.32	49.79	48.62	48.79
6691	NYSE	RJF	Mon, Dec 17, 2018	49.49	50.22	48.84	49.06
6690	NYSE	RJF	Fri, Dec 14, 2018	49.76	50.75	49.48	49.56
6689	NYSE	RJF	Thu, Dec 13, 2018	50.98	51.29	50.17	50.39
6688	NYSE	RJF	Wed, Dec 12, 2018	50.88	51.71	50.57	50.98
6687	NYSE	RJF	Tue, Dec 11, 2018	50.98	51.49	49.64	49.98
6686	NYSE	RJF	Mon, Dec 10, 2018	50.03	50.67	49.51	50.39
6685	NYSE	RJF	Fri, Dec 7, 2018	51.41	52.40	50.15	50.25
6684	NYSE	RJF	Thu, Dec 6, 2018	49.71	51.78	49.65	51.65
6683	NYSE	RJF	Tue, Dec 4, 2018	52.97	53.04	50.27	50.83
6682	NYSE	RJF	Mon, Dec 3, 2018	54.10	54.55	52.61	53.22
6681	NYSE	RJF	Fri, Nov 30, 2018	51.11	53.37	50.76	53.15
6680	NYSE	RJF	Thu, Nov 29, 2018	51.35	51.73	50.80	50.85
6679	NYSE	RJF	Wed, Nov 28, 2018	51.38	51.83	50.49	51.75
6678	NYSE	RJF	Tue, Nov 27, 2018	52.48	52.90	51.09	51.28
6677	NYSE	RJF	Mon, Nov 26, 2018	51.94	52.79	51.82	52.77
6676	NYSE	RJF	Fri, Nov 23, 2018	50.31	51.73	50.28	51.09
6675	NYSE	RJF	Wed, Nov 21, 2018	50.05	51.64	49.89	50.73
6674	NYSE	RJF	Tue, Nov 20, 2018	51.16	51.33	49.53	49.78
6673	NYSE	RJF	Mon, Nov 19, 2018	52.39	52.66	51.71	51.94
6672	NYSE	RJF	Fri, Nov 16, 2018	52.11	52.92	51.79	52.49
6671	NYSE	RJF	Thu, Nov 15, 2018	50.85	52.61	50.72	52.47
6670	NYSE	RJF	Wed, Nov 14, 2018	52.86	52.99	50.83	51.39
6669	NYSE	RJF	Tue, Nov 13, 2018	51.99	53.23	51.91	52.21
6668	NYSE	RJF	Mon, Nov 12, 2018	52.87	53.32	51.53	52.00
6667	NYSE	RJF	Fri, Nov 9, 2018	53.93	53.93	52.53	53.00
6666	NYSE	RJF	Thu, Nov 8, 2018	53.94	54.93	53.66	53.96
6665	NYSE	RJF	Wed, Nov 7, 2018	54.07	54.47	53.72	54.11
6664	NYSE	RJF	Tue, Nov 6, 2018	52.93	53.80	52.79	53.66
6663	NYSE	RJF	Mon, Nov 5, 2018	52.75	53.39	52.53	52.98
6662	NYSE	RJF	Fri, Nov 2, 2018	53.21	53.55	52.24	52.73
6661	NYSE	RJF	Thu, Nov 1, 2018	51.47	53.07	51.31	52.67
6660	NYSE	RJF	Wed, Oct 31, 2018	50.34	51.68	48.87	51.13
6659	NYSE	RJF	Tue, Oct 30, 2018	48.75	49.51	48.51	49.32
6658	NYSE	RJF	Mon, Oct 29, 2018	49.17	49.81	47.95	48.57
6657	NYSE	RJF	Fri, Oct 26, 2018	49.17	49.70	48.19	48.67
6656	NYSE	RJF	Thu, Oct 25, 2018	51.63	51.63	49.16	50.37
6655	NYSE	RJF	Wed, Oct 24, 2018	55.19	55.28	52.13	52.32
6654	NYSE	RJF	Tue, Oct 23, 2018	54.77	55.75	54.19	55.28
6653	NYSE	RJF	Mon, Oct 22, 2018	57.80	58.05	56.19	56.27
6652	NYSE	RJF	Fri, Oct 19, 2018	57.85	58.43	57.46	57.57
6651	NYSE	RJF	Thu, Oct 18, 2018	59.17	59.48	57.60	57.88
6650	NYSE	RJF	Wed, Oct 17, 2018	59.21	59.80	58.15	59.45
6649	NYSE	RJF	Tue, Oct 16, 2018	58.60	59.44	57.59	59.34
6648	NYSE	RJF	Mon, Oct 15, 2018	58.45	58.87	58.08	58.09
6647	NYSE	RJF	Fri, Oct 12, 2018	59.82	59.89	57.25	58.57
6646	NYSE	RJF	Thu, Oct 11, 2018	59.78	60.55	57.80	58.48
6645	NYSE	RJF	Wed, Oct 10, 2018	63.08	63.12	59.96	60.02
6644	NYSE	RJF	Tue, Oct 9, 2018	62.74	63.47	62.33	63.21
6643	NYSE	RJF	Mon, Oct 8, 2018	62.21	62.91	61.69	62.85
6642	NYSE	RJF	Fri, Oct 5, 2018	63.05	63.33	61.86	62.49
6641	NYSE	RJF	Thu, Oct 4, 2018	62.87	64.06	62.48	62.87
6640	NYSE	RJF	Wed, Oct 3, 2018	61.85	63.22	61.63	62.63
6639	NYSE	RJF	Tue, Oct 2, 2018	61.54	61.69	60.71	61.35
6638	NYSE	RJF	Mon, Oct 1, 2018	61.97	62.33	61.38	61.56
6637	NYSE	RJF	Fri, Sep 28, 2018	61.27	62.26	61.21	61.37
6636	NYSE	RJF	Thu, Sep 27, 2018	62.09	62.32	61.58	61.63
6635	NYSE	RJF	Wed, Sep 26, 2018	62.75	62.77	61.78	61.84
6634	NYSE	RJF	Tue, Sep 25, 2018	62.57	62.70	61.90	62.57
6633	NYSE	RJF	Mon, Sep 24, 2018	63.35	63.45	62.03	62.30
6632	NYSE	RJF	Fri, Sep 21, 2018	63.99	63.99	63.16	63.42
6631	NYSE	RJF	Thu, Sep 20, 2018	63.06	64.51	63.03	63.67
6630	NYSE	RJF	Wed, Sep 19, 2018	61.37	62.71	61.37	62.51
6629	NYSE	RJF	Tue, Sep 18, 2018	61.03	61.41	60.63	61.34
6628	NYSE	RJF	Mon, Sep 17, 2018	61.82	61.99	60.74	60.87
6627	NYSE	RJF	Fri, Sep 14, 2018	60.94	61.87	60.94	61.71
6626	NYSE	RJF	Thu, Sep 13, 2018	61.28	61.61	60.69	60.76
6625	NYSE	RJF	Wed, Sep 12, 2018	61.85	62.05	60.85	61.07
6624	NYSE	RJF	Tue, Sep 11, 2018	61.53	62.22	61.19	61.99
6623	NYSE	RJF	Mon, Sep 10, 2018	61.76	62.05	61.56	61.63
6622	NYSE	RJF	Fri, Sep 7, 2018	61.39	61.85	60.75	61.45
6621	NYSE	RJF	Thu, Sep 6, 2018	62.20	62.26	60.73	61.21
6620	NYSE	RJF	Wed, Sep 5, 2018	62.29	62.67	61.98	62.19
6619	NYSE	RJF	Tue, Sep 4, 2018	61.89	62.57	61.63	62.33
6618	NYSE	RJF	Fri, Aug 31, 2018	61.61	62.11	61.39	62.03
6617	NYSE	RJF	Thu, Aug 30, 2018	62.61	62.75	61.77	61.87
6616	NYSE	RJF	Wed, Aug 29, 2018	62.67	62.89	62.07	62.71
6615	NYSE	RJF	Tue, Aug 28, 2018	62.10	62.63	61.85	62.61
6614	NYSE	RJF	Mon, Aug 27, 2018	61.29	62.14	61.29	61.94
6613	NYSE	RJF	Fri, Aug 24, 2018	60.63	61.13	60.49	60.83
6612	NYSE	RJF	Thu, Aug 23, 2018	60.98	61.13	60.17	60.49
6611	NYSE	RJF	Wed, Aug 22, 2018	60.60	61.29	60.55	60.94
6610	NYSE	RJF	Tue, Aug 21, 2018	60.75	61.25	60.33	60.93
6609	NYSE	RJF	Mon, Aug 20, 2018	61.03	61.27	60.67	60.94
6608	NYSE	RJF	Fri, Aug 17, 2018	60.83	61.11	60.63	60.95
6607	NYSE	RJF	Thu, Aug 16, 2018	60.41	61.17	60.20	60.91
6606	NYSE	RJF	Wed, Aug 15, 2018	59.80	60.31	59.50	60.09
6605	NYSE	RJF	Tue, Aug 14, 2018	59.70	60.49	59.39	60.39
6604	NYSE	RJF	Mon, Aug 13, 2018	60.04	60.23	59.39	59.41
6603	NYSE	RJF	Fri, Aug 10, 2018	59.93	60.27	59.38	59.98
6602	NYSE	RJF	Thu, Aug 9, 2018	61.13	61.26	60.43	60.53
6601	NYSE	RJF	Wed, Aug 8, 2018	61.32	61.32	60.91	61.13
6600	NYSE	RJF	Tue, Aug 7, 2018	61.43	62.40	61.16	61.49
6599	NYSE	RJF	Mon, Aug 6, 2018	60.88	61.26	60.45	61.09
6598	NYSE	RJF	Fri, Aug 3, 2018	60.73	61.14	60.41	60.89
6597	NYSE	RJF	Thu, Aug 2, 2018	60.39	60.83	60.00	60.65
6596	NYSE	RJF	Wed, Aug 1, 2018	61.38	62.57	60.64	61.01
6595	NYSE	RJF	Tue, Jul 31, 2018	60.97	61.35	59.98	61.06
6594	NYSE	RJF	Mon, Jul 30, 2018	62.03	62.42	60.35	60.67
6593	NYSE	RJF	Fri, Jul 27, 2018	62.47	63.39	61.65	62.07
6592	NYSE	RJF	Thu, Jul 26, 2018	63.97	63.97	62.05	62.13
6591	NYSE	RJF	Wed, Jul 25, 2018	64.19	64.93	63.59	64.84
6590	NYSE	RJF	Tue, Jul 24, 2018	64.60	65.08	64.11	64.30
6589	NYSE	RJF	Mon, Jul 23, 2018	63.53	64.61	63.53	64.37
6588	NYSE	RJF	Fri, Jul 20, 2018	62.86	63.62	62.85	63.38
6587	NYSE	RJF	Thu, Jul 19, 2018	63.83	63.93	62.88	63.15
6586	NYSE	RJF	Wed, Jul 18, 2018	63.69	64.35	63.69	64.15
6585	NYSE	RJF	Tue, Jul 17, 2018	62.67	63.67	62.67	63.35
6584	NYSE	RJF	Mon, Jul 16, 2018	62.21	62.78	62.21	62.67
6583	NYSE	RJF	Fri, Jul 13, 2018	61.52	62.18	61.35	62.00
6582	NYSE	RJF	Thu, Jul 12, 2018	61.67	61.70	60.88	61.49
6581	NYSE	RJF	Wed, Jul 11, 2018	60.95	61.37	60.63	61.05
6580	NYSE	RJF	Tue, Jul 10, 2018	61.61	61.91	60.95	61.53
6579	NYSE	RJF	Mon, Jul 9, 2018	60.09	61.79	60.09	61.59
6578	NYSE	RJF	Fri, Jul 6, 2018	58.66	59.91	58.37	59.79
6577	NYSE	RJF	Thu, Jul 5, 2018	59.69	59.69	58.59	58.79
6576	NYSE	RJF	Tue, Jul 3, 2018	60.43	60.58	59.22	59.30
6575	NYSE	RJF	Mon, Jul 2, 2018	59.02	60.22	58.95	60.20
6574	NYSE	RJF	Fri, Jun 29, 2018	60.78	61.05	59.53	59.57
6573	NYSE	RJF	Thu, Jun 28, 2018	60.73	60.84	59.90	60.15
6572	NYSE	RJF	Wed, Jun 27, 2018	62.01	62.23	60.75	60.75
6571	NYSE	RJF	Tue, Jun 26, 2018	62.55	62.75	61.92	62.02
6570	NYSE	RJF	Mon, Jun 25, 2018	63.57	63.63	61.87	62.43
6569	NYSE	RJF	Fri, Jun 22, 2018	64.85	65.09	63.93	64.01
6568	NYSE	RJF	Thu, Jun 21, 2018	64.33	64.47	63.08	64.33
6567	NYSE	RJF	Wed, Jun 20, 2018	65.03	65.15	64.42	64.49
6566	NYSE	RJF	Tue, Jun 19, 2018	64.49	64.79	64.02	64.63
6565	NYSE	RJF	Mon, Jun 18, 2018	64.83	65.31	64.26	65.19
6564	NYSE	RJF	Fri, Jun 15, 2018	65.08	65.35	64.17	65.09
6563	NYSE	RJF	Thu, Jun 14, 2018	66.22	66.30	65.37	65.63
6562	NYSE	RJF	Wed, Jun 13, 2018	66.55	66.79	65.88	66.01
6561	NYSE	RJF	Tue, Jun 12, 2018	66.79	66.95	65.90	66.37
6560	NYSE	RJF	Mon, Jun 11, 2018	67.22	67.29	66.43	66.46
6559	NYSE	RJF	Fri, Jun 8, 2018	66.39	67.20	66.25	67.07
6558	NYSE	RJF	Thu, Jun 7, 2018	67.10	67.46	65.94	66.39
6557	NYSE	RJF	Wed, Jun 6, 2018	65.95	67.05	65.94	67.05
6556	NYSE	RJF	Tue, Jun 5, 2018	65.50	65.82	65.00	65.67
6555	NYSE	RJF	Mon, Jun 4, 2018	65.79	65.83	65.11	65.74
6554	NYSE	RJF	Fri, Jun 1, 2018	65.45	65.75	64.87	65.31
6553	NYSE	RJF	Thu, May 31, 2018	64.94	65.09	64.04	64.37
6552	NYSE	RJF	Wed, May 30, 2018	64.65	65.41	64.15	65.15
6551	NYSE	RJF	Tue, May 29, 2018	65.50	65.71	63.38	63.82
6550	NYSE	RJF	Fri, May 25, 2018	66.69	66.98	66.07	66.31
6549	NYSE	RJF	Thu, May 24, 2018	67.01	67.26	65.84	67.00
6548	NYSE	RJF	Wed, May 23, 2018	67.46	67.92	66.80	67.35
6547	NYSE	RJF	Tue, May 22, 2018	67.17	68.11	67.05	67.82
6546	NYSE	RJF	Mon, May 21, 2018	66.25	67.26	66.14	67.09
6545	NYSE	RJF	Fri, May 18, 2018	65.60	66.18	65.35	66.03
6544	NYSE	RJF	Thu, May 17, 2018	64.21	65.83	63.85	65.77
6543	NYSE	RJF	Wed, May 16, 2018	63.33	64.43	63.27	64.27
6542	NYSE	RJF	Tue, May 15, 2018	62.26	62.95	62.26	62.63
6541	NYSE	RJF	Mon, May 14, 2018	62.56	62.80	62.19	62.53
6540	NYSE	RJF	Fri, May 11, 2018	62.22	62.76	61.99	62.51
6539	NYSE	RJF	Thu, May 10, 2018	61.70	62.31	61.42	62.08
6538	NYSE	RJF	Wed, May 9, 2018	61.19	61.65	60.63	61.62
6537	NYSE	RJF	Tue, May 8, 2018	60.77	61.40	60.51	60.83
6536	NYSE	RJF	Mon, May 7, 2018	59.99	61.07	59.57	60.80
6535	NYSE	RJF	Fri, May 4, 2018	58.05	60.12	57.83	59.70
6534	NYSE	RJF	Thu, May 3, 2018	58.69	58.73	57.33	58.39
6533	NYSE	RJF	Wed, May 2, 2018	59.79	60.01	58.83	59.01
6532	NYSE	RJF	Tue, May 1, 2018	59.74	60.01	58.92	59.97
6531	NYSE	RJF	Mon, Apr 30, 2018	60.99	61.33	59.80	59.83
6530	NYSE	RJF	Fri, Apr 27, 2018	60.03	60.97	59.34	60.87
6529	NYSE	RJF	Thu, Apr 26, 2018	57.88	60.47	57.30	59.89
6528	NYSE	RJF	Wed, Apr 25, 2018	57.97	58.24	57.00	57.88
6527	NYSE	RJF	Tue, Apr 24, 2018	58.81	59.12	57.21	57.94
6526	NYSE	RJF	Mon, Apr 23, 2018	58.74	58.87	58.01	58.41
6525	NYSE	RJF	Fri, Apr 20, 2018	58.67	58.96	57.97	58.53
6524	NYSE	RJF	Thu, Apr 19, 2018	57.73	58.70	57.36	58.67
6523	NYSE	RJF	Wed, Apr 18, 2018	58.36	58.63	57.58	57.72
6522	NYSE	RJF	Tue, Apr 17, 2018	58.28	58.64	57.60	57.99
6521	NYSE	RJF	Mon, Apr 16, 2018	57.51	58.19	57.33	57.70
6520	NYSE	RJF	Fri, Apr 13, 2018	58.61	58.63	56.77	57.03
6519	NYSE	RJF	Thu, Apr 12, 2018	57.71	58.62	57.52	58.09
6518	NYSE	RJF	Wed, Apr 11, 2018	57.26	57.70	56.60	57.21
6517	NYSE	RJF	Tue, Apr 10, 2018	57.37	58.12	56.71	57.79
6516	NYSE	RJF	Mon, Apr 9, 2018	56.81	58.06	56.29	56.55
6515	NYSE	RJF	Fri, Apr 6, 2018	57.93	58.06	55.93	56.55
6514	NYSE	RJF	Thu, Apr 5, 2018	59.37	59.37	58.50	58.91
6513	NYSE	RJF	Wed, Apr 4, 2018	57.13	58.91	57.11	58.75
6512	NYSE	RJF	Tue, Apr 3, 2018	57.91	58.55	57.41	58.33
6511	NYSE	RJF	Mon, Apr 2, 2018	59.44	59.93	57.07	57.55
6510	NYSE	RJF	Thu, Mar 29, 2018	58.45	59.83	58.13	59.61
6509	NYSE	RJF	Wed, Mar 28, 2018	58.51	58.95	57.29	58.34
6508	NYSE	RJF	Tue, Mar 27, 2018	59.94	60.24	57.99	58.43
6507	NYSE	RJF	Mon, Mar 26, 2018	59.16	59.77	58.07	59.71
6506	NYSE	RJF	Fri, Mar 23, 2018	61.01	61.46	57.93	58.10
6505	NYSE	RJF	Thu, Mar 22, 2018	63.76	63.90	60.97	61.07
6504	NYSE	RJF	Wed, Mar 21, 2018	64.22	65.36	64.05	64.57
6503	NYSE	RJF	Tue, Mar 20, 2018	64.49	64.59	63.97	64.30
6502	NYSE	RJF	Mon, Mar 19, 2018	64.75	64.87	63.23	64.35
6501	NYSE	RJF	Fri, Mar 16, 2018	63.77	65.25	63.70	65.05
6500	NYSE	RJF	Thu, Mar 15, 2018	64.06	64.39	63.29	63.61
6499	NYSE	RJF	Wed, Mar 14, 2018	65.02	65.02	63.72	63.88
6498	NYSE	RJF	Tue, Mar 13, 2018	65.87	66.09	64.61	64.83
6497	NYSE	RJF	Mon, Mar 12, 2018	65.79	66.17	65.39	65.49
6496	NYSE	RJF	Fri, Mar 9, 2018	64.74	65.84	64.58	65.83
6495	NYSE	RJF	Thu, Mar 8, 2018	64.21	64.26	63.19	64.17
6494	NYSE	RJF	Wed, Mar 7, 2018	63.18	64.15	62.98	64.00
6493	NYSE	RJF	Tue, Mar 6, 2018	62.83	63.91	62.11	63.90
6492	NYSE	RJF	Mon, Mar 5, 2018	60.80	62.70	60.45	62.41
6491	NYSE	RJF	Fri, Mar 2, 2018	60.86	61.40	59.76	61.24
6490	NYSE	RJF	Thu, Mar 1, 2018	61.81	62.44	60.85	61.35
6489	NYSE	RJF	Wed, Feb 28, 2018	62.68	63.06	61.79	61.81
6488	NYSE	RJF	Tue, Feb 27, 2018	62.40	63.38	62.01	62.47
6487	NYSE	RJF	Mon, Feb 26, 2018	61.29	61.76	60.64	61.73
6486	NYSE	RJF	Fri, Feb 23, 2018	60.12	60.98	60.05	60.98
6485	NYSE	RJF	Thu, Feb 22, 2018	61.05	61.87	59.92	60.05
6484	NYSE	RJF	Wed, Feb 21, 2018	61.47	61.99	60.79	60.81
6483	NYSE	RJF	Tue, Feb 20, 2018	61.48	62.11	61.22	61.49
6482	NYSE	RJF	Fri, Feb 16, 2018	60.64	61.90	60.55	61.71
6481	NYSE	RJF	Thu, Feb 15, 2018	61.31	61.59	60.30	60.87
6480	NYSE	RJF	Wed, Feb 14, 2018	58.94	60.71	58.83	60.68
6479	NYSE	RJF	Tue, Feb 13, 2018	58.97	59.40	58.38	59.15
6478	NYSE	RJF	Mon, Feb 12, 2018	58.56	59.89	58.18	59.34
6477	NYSE	RJF	Fri, Feb 9, 2018	57.91	58.45	56.25	58.05
6476	NYSE	RJF	Thu, Feb 8, 2018	60.75	60.75	57.35	57.37
6475	NYSE	RJF	Wed, Feb 7, 2018	60.52	61.86	60.52	60.70
6474	NYSE	RJF	Tue, Feb 6, 2018	58.49	61.09	57.93	60.95
6473	NYSE	RJF	Mon, Feb 5, 2018	62.00	63.07	59.74	59.86
6472	NYSE	RJF	Fri, Feb 2, 2018	64.54	64.88	62.67	62.89
6471	NYSE	RJF	Thu, Feb 1, 2018	64.15	64.93	63.48	64.91
6470	NYSE	RJF	Wed, Jan 31, 2018	63.75	64.51	63.75	64.26
6469	NYSE	RJF	Tue, Jan 30, 2018	64.29	64.87	63.68	63.81
6468	NYSE	RJF	Mon, Jan 29, 2018	65.48	66.07	64.59	64.66
6467	NYSE	RJF	Fri, Jan 26, 2018	64.48	65.55	63.87	65.51
6466	NYSE	RJF	Thu, Jan 25, 2018	65.33	65.85	63.18	63.90
6465	NYSE	RJF	Wed, Jan 24, 2018	64.70	64.95	63.81	64.60
6464	NYSE	RJF	Tue, Jan 23, 2018	64.22	64.50	63.61	64.38
6463	NYSE	RJF	Mon, Jan 22, 2018	64.13	64.39	63.47	64.37
6462	NYSE	RJF	Fri, Jan 19, 2018	63.74	64.30	63.71	64.13
6461	NYSE	RJF	Thu, Jan 18, 2018	64.23	64.58	63.55	63.60
6460	NYSE	RJF	Wed, Jan 17, 2018	64.05	64.44	63.21	64.17
6459	NYSE	RJF	Tue, Jan 16, 2018	64.90	65.22	63.31	63.73
6458	NYSE	RJF	Fri, Jan 12, 2018	63.87	64.53	63.38	64.53
6457	NYSE	RJF	Thu, Jan 11, 2018	63.06	63.49	62.78	63.45
6456	NYSE	RJF	Wed, Jan 10, 2018	62.16	63.49	62.16	62.93
6455	NYSE	RJF	Tue, Jan 9, 2018	61.29	62.63	61.29	62.10
6454	NYSE	RJF	Mon, Jan 8, 2018	60.69	61.27	60.25	61.13
6453	NYSE	RJF	Fri, Jan 5, 2018	60.64	60.65	60.10	60.63
6452	NYSE	RJF	Thu, Jan 4, 2018	60.00	61.11	60.00	60.36
6451	NYSE	RJF	Wed, Jan 3, 2018	59.56	60.24	59.14	59.87
6450	NYSE	RJF	Tue, Jan 2, 2018	59.74	59.74	58.77	59.24
6449	NYSE	RJF	Fri, Dec 29, 2017	60.08	60.16	59.53	59.53
6448	NYSE	RJF	Thu, Dec 28, 2017	60.00	60.00	59.45	59.89
6447	NYSE	RJF	Wed, Dec 27, 2017	60.04	60.04	59.55	59.77
6446	NYSE	RJF	Tue, Dec 26, 2017	60.55	60.65	59.78	59.94
6445	NYSE	RJF	Fri, Dec 22, 2017	60.45	60.66	59.93	60.43
6444	NYSE	RJF	Thu, Dec 21, 2017	59.32	60.25	59.05	60.23
6443	NYSE	RJF	Wed, Dec 20, 2017	59.42	59.70	58.52	58.87
6442	NYSE	RJF	Tue, Dec 19, 2017	59.69	59.71	59.09	59.11
6441	NYSE	RJF	Mon, Dec 18, 2017	59.47	59.86	58.79	59.30
6440	NYSE	RJF	Fri, Dec 15, 2017	58.09	59.38	57.91	58.83
6439	NYSE	RJF	Thu, Dec 14, 2017	58.89	58.89	57.57	57.76
6438	NYSE	RJF	Wed, Dec 13, 2017	59.73	59.73	58.57	58.57
6437	NYSE	RJF	Tue, Dec 12, 2017	59.60	60.27	59.32	59.69
6436	NYSE	RJF	Mon, Dec 11, 2017	59.61	59.61	59.08	59.36
6435	NYSE	RJF	Fri, Dec 8, 2017	59.35	59.66	58.60	59.66
6434	NYSE	RJF	Thu, Dec 7, 2017	58.31	59.48	58.12	58.97
6433	NYSE	RJF	Wed, Dec 6, 2017	58.80	59.07	58.44	58.48
6432	NYSE	RJF	Tue, Dec 5, 2017	60.31	60.31	58.77	58.88
6431	NYSE	RJF	Mon, Dec 4, 2017	59.57	60.86	59.57	60.07
6430	NYSE	RJF	Fri, Dec 1, 2017	58.79	58.86	56.65	58.83
6429	NYSE	RJF	Thu, Nov 30, 2017	59.41	60.18	58.84	58.87
6428	NYSE	RJF	Wed, Nov 29, 2017	58.43	59.67	58.35	58.93
6427	NYSE	RJF	Tue, Nov 28, 2017	56.97	58.11	56.76	58.03
6426	NYSE	RJF	Mon, Nov 27, 2017	56.63	57.15	56.55	56.86
6425	NYSE	RJF	Fri, Nov 24, 2017	56.81	57.06	56.63	56.63
6424	NYSE	RJF	Wed, Nov 22, 2017	56.75	57.09	56.55	56.65
6423	NYSE	RJF	Tue, Nov 21, 2017	56.66	57.15	56.51	56.77
6422	NYSE	RJF	Mon, Nov 20, 2017	55.97	56.72	55.65	56.48
6421	NYSE	RJF	Fri, Nov 17, 2017	55.27	56.09	55.07	55.85
6420	NYSE	RJF	Thu, Nov 16, 2017	55.65	55.88	55.40	55.53
6419	NYSE	RJF	Wed, Nov 15, 2017	54.79	55.43	54.60	55.19
6418	NYSE	RJF	Tue, Nov 14, 2017	55.13	55.66	55.01	55.35
6417	NYSE	RJF	Mon, Nov 13, 2017	55.14	55.73	55.05	55.58
6416	NYSE	RJF	Fri, Nov 10, 2017	55.77	56.18	55.40	55.70
6415	NYSE	RJF	Thu, Nov 9, 2017	55.68	56.12	55.22	55.74
6414	NYSE	RJF	Wed, Nov 8, 2017	55.80	56.47	55.45	56.11
6413	NYSE	RJF	Tue, Nov 7, 2017	57.06	57.34	55.81	56.02
6412	NYSE	RJF	Mon, Nov 6, 2017	56.83	57.05	56.60	56.88
6411	NYSE	RJF	Fri, Nov 3, 2017	57.10	57.39	56.32	57.13
6410	NYSE	RJF	Thu, Nov 2, 2017	55.91	57.38	55.65	57.35
6409	NYSE	RJF	Wed, Nov 1, 2017	56.92	56.99	55.82	55.87
6408	NYSE	RJF	Tue, Oct 31, 2017	56.80	57.27	56.45	56.52
6407	NYSE	RJF	Mon, Oct 30, 2017	56.61	57.03	56.45	56.67
6406	NYSE	RJF	Fri, Oct 27, 2017	56.41	57.22	55.85	56.99
6405	NYSE	RJF	Thu, Oct 26, 2017	57.15	57.18	55.63	56.39
6404	NYSE	RJF	Wed, Oct 25, 2017	57.57	57.87	56.76	57.15
6403	NYSE	RJF	Tue, Oct 24, 2017	57.83	58.06	57.52	57.57
6402	NYSE	RJF	Mon, Oct 23, 2017	57.71	57.99	57.39	57.55
6401	NYSE	RJF	Fri, Oct 20, 2017	57.88	58.13	57.53	57.75
6400	NYSE	RJF	Thu, Oct 19, 2017	56.41	57.19	55.96	57.15
6399	NYSE	RJF	Wed, Oct 18, 2017	56.43	56.98	56.34	56.87
6398	NYSE	RJF	Tue, Oct 17, 2017	57.21	57.28	56.03	56.07
6397	NYSE	RJF	Mon, Oct 16, 2017	56.98	57.31	56.79	57.09
6396	NYSE	RJF	Fri, Oct 13, 2017	57.45	57.50	56.83	56.89
6395	NYSE	RJF	Thu, Oct 12, 2017	57.70	57.95	57.43	57.55
6394	NYSE	RJF	Wed, Oct 11, 2017	57.61	58.03	57.20	57.59
6393	NYSE	RJF	Tue, Oct 10, 2017	57.49	57.89	57.22	57.65
6392	NYSE	RJF	Mon, Oct 9, 2017	57.62	57.62	57.17	57.38
6391	NYSE	RJF	Fri, Oct 6, 2017	57.54	58.15	57.00	57.51
6390	NYSE	RJF	Thu, Oct 5, 2017	57.14	57.65	56.89	57.34
6389	NYSE	RJF	Wed, Oct 4, 2017	57.19	57.36	56.85	57.02
6388	NYSE	RJF	Tue, Oct 3, 2017	56.45	57.45	56.19	57.19
6387	NYSE	RJF	Mon, Oct 2, 2017	56.22	56.37	55.69	56.37
6386	NYSE	RJF	Fri, Sep 29, 2017	56.11	56.78	55.99	56.22
6385	NYSE	RJF	Thu, Sep 28, 2017	56.26	56.44	55.57	56.23
6384	NYSE	RJF	Wed, Sep 27, 2017	56.02	56.51	55.75	56.25
6383	NYSE	RJF	Tue, Sep 26, 2017	55.31	55.77	54.93	55.30
6382	NYSE	RJF	Mon, Sep 25, 2017	55.02	55.51	54.94	55.15
6381	NYSE	RJF	Fri, Sep 22, 2017	54.96	55.34	54.81	55.27
6380	NYSE	RJF	Thu, Sep 21, 2017	54.69	55.30	54.16	55.16
6379	NYSE	RJF	Wed, Sep 20, 2017	54.26	55.00	53.80	54.88
6378	NYSE	RJF	Tue, Sep 19, 2017	53.95	54.19	53.73	54.11
6377	NYSE	RJF	Mon, Sep 18, 2017	53.33	54.02	53.29	53.95
6376	NYSE	RJF	Fri, Sep 15, 2017	52.25	53.21	52.13	53.18
6375	NYSE	RJF	Thu, Sep 14, 2017	52.83	53.01	52.06	52.20
6374	NYSE	RJF	Wed, Sep 13, 2017	51.98	52.34	51.64	52.31
6373	NYSE	RJF	Tue, Sep 12, 2017	51.77	52.23	51.69	52.15
6372	NYSE	RJF	Mon, Sep 11, 2017	50.82	51.55	50.75	51.39
6371	NYSE	RJF	Fri, Sep 8, 2017	49.79	50.62	49.66	50.21
6370	NYSE	RJF	Thu, Sep 7, 2017	50.84	50.84	49.43	49.87
6369	NYSE	RJF	Wed, Sep 6, 2017	51.19	51.23	50.17	50.77
6368	NYSE	RJF	Tue, Sep 5, 2017	52.22	52.37	50.66	50.85
6367	NYSE	RJF	Fri, Sep 1, 2017	52.37	52.83	52.37	52.64
6366	NYSE	RJF	Thu, Aug 31, 2017	52.37	52.49	52.05	52.21
6365	NYSE	RJF	Wed, Aug 30, 2017	51.77	52.39	51.61	52.13
6364	NYSE	RJF	Tue, Aug 29, 2017	51.57	52.03	51.46	51.69
6363	NYSE	RJF	Mon, Aug 28, 2017	52.77	52.78	52.19	52.28
6362	NYSE	RJF	Fri, Aug 25, 2017	52.81	53.02	52.37	52.50
6361	NYSE	RJF	Thu, Aug 24, 2017	52.85	53.05	52.51	52.53
6360	NYSE	RJF	Wed, Aug 23, 2017	52.29	53.01	52.29	52.67
6359	NYSE	RJF	Tue, Aug 22, 2017	52.03	52.71	51.98	52.67
6358	NYSE	RJF	Mon, Aug 21, 2017	51.93	51.99	51.55	51.81
6357	NYSE	RJF	Fri, Aug 18, 2017	51.67	52.32	51.44	51.90
6356	NYSE	RJF	Thu, Aug 17, 2017	52.89	53.19	51.81	51.83
6355	NYSE	RJF	Wed, Aug 16, 2017	53.75	53.91	53.16	53.28
6354	NYSE	RJF	Tue, Aug 15, 2017	54.05	54.13	53.28	53.56
6353	NYSE	RJF	Mon, Aug 14, 2017	53.51	54.07	53.45	53.48
6352	NYSE	RJF	Fri, Aug 11, 2017	53.15	53.59	52.77	52.90
6351	NYSE	RJF	Thu, Aug 10, 2017	54.40	54.42	53.19	53.23
6350	NYSE	RJF	Wed, Aug 9, 2017	54.83	54.93	54.33	54.61
6349	NYSE	RJF	Tue, Aug 8, 2017	55.15	55.83	55.04	55.25
6348	NYSE	RJF	Mon, Aug 7, 2017	55.25	55.43	54.99	55.25
6347	NYSE	RJF	Fri, Aug 4, 2017	55.43	55.80	55.06	55.27
6346	NYSE	RJF	Thu, Aug 3, 2017	55.21	55.21	54.71	54.92
6345	NYSE	RJF	Wed, Aug 2, 2017	55.49	55.74	54.86	55.20
6344	NYSE	RJF	Tue, Aug 1, 2017	55.88	56.02	55.33	55.63
6343	NYSE	RJF	Mon, Jul 31, 2017	55.51	55.56	55.21	55.46
6342	NYSE	RJF	Fri, Jul 28, 2017	55.08	55.50	54.97	55.26
6341	NYSE	RJF	Thu, Jul 27, 2017	56.24	56.26	54.15	55.15
6340	NYSE	RJF	Wed, Jul 26, 2017	56.91	57.31	56.68	56.91
6339	NYSE	RJF	Tue, Jul 25, 2017	56.63	56.94	56.39	56.66
6338	NYSE	RJF	Mon, Jul 24, 2017	55.09	56.02	55.09	55.90
6337	NYSE	RJF	Fri, Jul 21, 2017	55.01	55.60	54.97	55.15
6336	NYSE	RJF	Thu, Jul 20, 2017	55.18	55.48	55.09	55.15
6335	NYSE	RJF	Wed, Jul 19, 2017	55.39	55.42	54.78	55.18
6334	NYSE	RJF	Tue, Jul 18, 2017	54.83	55.18	54.59	55.11
6333	NYSE	RJF	Mon, Jul 17, 2017	54.89	55.35	54.64	55.18
6332	NYSE	RJF	Fri, Jul 14, 2017	54.36	55.17	54.09	54.87
6331	NYSE	RJF	Thu, Jul 13, 2017	55.00	55.33	54.77	55.02
6330	NYSE	RJF	Wed, Jul 12, 2017	54.40	54.91	54.08	54.83
6329	NYSE	RJF	Tue, Jul 11, 2017	55.00	55.00	54.33	54.51
6328	NYSE	RJF	Mon, Jul 10, 2017	54.21	55.07	53.89	54.93
6327	NYSE	RJF	Fri, Jul 7, 2017	54.26	54.45	53.78	54.26
6326	NYSE	RJF	Thu, Jul 6, 2017	54.32	54.96	53.97	54.01
6325	NYSE	RJF	Wed, Jul 5, 2017	54.47	54.65	54.17	54.35
6324	NYSE	RJF	Mon, Jul 3, 2017	53.92	54.67	53.59	54.40
6323	NYSE	RJF	Fri, Jun 30, 2017	54.05	54.17	53.21	53.48
6322	NYSE	RJF	Thu, Jun 29, 2017	54.61	55.06	53.21	53.67
6321	NYSE	RJF	Wed, Jun 28, 2017	52.91	53.96	52.76	53.66
6320	NYSE	RJF	Tue, Jun 27, 2017	51.99	52.88	51.97	52.43
6319	NYSE	RJF	Mon, Jun 26, 2017	51.24	51.87	50.93	51.66
6318	NYSE	RJF	Fri, Jun 23, 2017	51.81	51.81	50.95	51.08
6317	NYSE	RJF	Thu, Jun 22, 2017	51.55	51.63	51.06	51.46
6316	NYSE	RJF	Wed, Jun 21, 2017	52.11	52.26	51.68	51.79
6315	NYSE	RJF	Tue, Jun 20, 2017	52.58	52.58	52.00	52.10
6314	NYSE	RJF	Mon, Jun 19, 2017	52.63	52.93	52.33	52.71
6313	NYSE	RJF	Fri, Jun 16, 2017	52.45	52.65	52.01	52.31
6312	NYSE	RJF	Thu, Jun 15, 2017	52.17	52.80	52.14	52.42
6311	NYSE	RJF	Wed, Jun 14, 2017	52.08	52.66	51.46	52.63
6310	NYSE	RJF	Tue, Jun 13, 2017	52.73	53.03	52.23	52.61
6309	NYSE	RJF	Mon, Jun 12, 2017	52.25	52.95	52.07	52.49
6308	NYSE	RJF	Fri, Jun 9, 2017	51.21	52.41	51.21	52.19
6307	NYSE	RJF	Thu, Jun 8, 2017	49.31	51.03	49.21	50.72
6306	NYSE	RJF	Wed, Jun 7, 2017	49.26	49.57	48.87	49.31
6305	NYSE	RJF	Tue, Jun 6, 2017	48.64	49.27	48.37	49.06
6304	NYSE	RJF	Mon, Jun 5, 2017	49.00	49.64	48.93	49.19
6303	NYSE	RJF	Fri, Jun 2, 2017	48.78	49.15	48.44	48.89
6302	NYSE	RJF	Thu, Jun 1, 2017	48.56	49.21	48.05	49.21
6301	NYSE	RJF	Wed, May 31, 2017	48.70	48.70	47.57	48.18
6300	NYSE	RJF	Tue, May 30, 2017	48.77	48.97	48.29	48.67
6299	NYSE	RJF	Fri, May 26, 2017	48.95	49.21	48.75	49.12
6298	NYSE	RJF	Thu, May 25, 2017	48.90	49.33	48.63	49.09
6297	NYSE	RJF	Wed, May 24, 2017	48.85	49.03	48.21	48.57
6296	NYSE	RJF	Tue, May 23, 2017	48.49	49.01	47.69	48.87
6295	NYSE	RJF	Mon, May 22, 2017	49.01	49.01	48.29	48.78
6294	NYSE	RJF	Fri, May 19, 2017	48.31	49.03	48.03	48.67
6293	NYSE	RJF	Thu, May 18, 2017	47.82	48.62	47.59	48.13
6292	NYSE	RJF	Wed, May 17, 2017	50.25	50.29	47.73	47.85
6291	NYSE	RJF	Tue, May 16, 2017	50.55	51.21	50.47	51.20
6290	NYSE	RJF	Mon, May 15, 2017	49.87	50.55	49.61	50.47
6289	NYSE	RJF	Fri, May 12, 2017	49.59	49.86	49.27	49.61
6288	NYSE	RJF	Thu, May 11, 2017	50.13	50.29	49.34	49.97
6287	NYSE	RJF	Wed, May 10, 2017	50.24	50.39	49.87	50.34
6286	NYSE	RJF	Tue, May 9, 2017	50.50	50.85	50.22	50.35
6285	NYSE	RJF	Mon, May 8, 2017	50.67	50.73	50.02	50.42
6284	NYSE	RJF	Fri, May 5, 2017	51.16	51.26	50.44	50.67
6283	NYSE	RJF	Thu, May 4, 2017	51.37	51.59	50.66	50.94
6282	NYSE	RJF	Wed, May 3, 2017	50.37	51.00	50.23	50.97
6281	NYSE	RJF	Tue, May 2, 2017	50.21	50.75	50.13	50.55
6280	NYSE	RJF	Mon, May 1, 2017	50.00	50.46	49.56	49.97
6279	NYSE	RJF	Fri, Apr 28, 2017	49.90	50.00	49.41	49.68
6278	NYSE	RJF	Thu, Apr 27, 2017	50.54	51.17	49.01	49.93
6277	NYSE	RJF	Wed, Apr 26, 2017	50.15	50.84	50.03	50.49
6276	NYSE	RJF	Tue, Apr 25, 2017	50.59	50.67	50.06	50.13
6275	NYSE	RJF	Mon, Apr 24, 2017	50.09	50.31	49.81	50.05
6274	NYSE	RJF	Fri, Apr 21, 2017	49.33	49.66	48.59	48.81
6273	NYSE	RJF	Thu, Apr 20, 2017	48.97	49.53	48.33	49.44
6272	NYSE	RJF	Wed, Apr 19, 2017	49.21	49.51	48.47	48.55
6271	NYSE	RJF	Tue, Apr 18, 2017	48.71	49.32	48.12	48.71
6270	NYSE	RJF	Mon, Apr 17, 2017	48.58	49.19	48.23	49.15
6269	NYSE	RJF	Thu, Apr 13, 2017	48.84	49.38	48.40	48.41
6268	NYSE	RJF	Wed, Apr 12, 2017	49.80	49.90	49.03	49.17
6267	NYSE	RJF	Tue, Apr 11, 2017	49.87	50.04	49.15	49.83
6266	NYSE	RJF	Mon, Apr 10, 2017	50.49	50.81	49.80	50.24
6265	NYSE	RJF	Fri, Apr 7, 2017	50.05	50.83	49.75	50.55
6264	NYSE	RJF	Thu, Apr 6, 2017	49.77	50.63	49.25	50.43
6263	NYSE	RJF	Wed, Apr 5, 2017	51.07	51.21	49.61	49.67
6262	NYSE	RJF	Tue, Apr 4, 2017	50.67	51.03	50.43	50.61
6261	NYSE	RJF	Mon, Apr 3, 2017	50.86	51.04	50.05	50.84
6260	NYSE	RJF	Fri, Mar 31, 2017	50.65	51.17	50.45	50.84
6259	NYSE	RJF	Thu, Mar 30, 2017	49.83	50.75	49.83	50.73
6258	NYSE	RJF	Wed, Mar 29, 2017	50.05	50.10	49.49	49.81
6257	NYSE	RJF	Tue, Mar 28, 2017	49.06	50.39	49.06	50.07
6256	NYSE	RJF	Mon, Mar 27, 2017	48.57	49.22	48.09	49.17
6255	NYSE	RJF	Fri, Mar 24, 2017	50.01	50.34	49.42	49.79
6254	NYSE	RJF	Thu, Mar 23, 2017	49.47	50.41	49.45	49.90
6253	NYSE	RJF	Wed, Mar 22, 2017	48.83	49.83	48.47	49.54
6252	NYSE	RJF	Tue, Mar 21, 2017	51.92	51.92	49.13	49.27
6251	NYSE	RJF	Mon, Mar 20, 2017	51.93	52.35	51.33	51.77
6250	NYSE	RJF	Fri, Mar 17, 2017	51.85	52.02	51.42	51.93
6249	NYSE	RJF	Thu, Mar 16, 2017	51.73	52.30	51.46	51.94
6248	NYSE	RJF	Wed, Mar 15, 2017	52.37	52.47	51.15	51.47
6247	NYSE	RJF	Tue, Mar 14, 2017	52.55	52.59	51.52	52.15
6246	NYSE	RJF	Mon, Mar 13, 2017	53.43	53.59	52.63	52.71
6245	NYSE	RJF	Fri, Mar 10, 2017	52.77	53.14	52.24	52.87
6244	NYSE	RJF	Thu, Mar 9, 2017	52.71	53.08	52.51	52.81
6243	NYSE	RJF	Wed, Mar 8, 2017	53.23	53.40	52.43	52.45
6242	NYSE	RJF	Tue, Mar 7, 2017	52.75	52.88	52.29	52.46
6241	NYSE	RJF	Mon, Mar 6, 2017	52.73	53.11	52.46	52.78
6240	NYSE	RJF	Fri, Mar 3, 2017	52.98	53.39	52.63	53.19
6239	NYSE	RJF	Thu, Mar 2, 2017	54.09	54.09	52.93	53.01
6238	NYSE	RJF	Wed, Mar 1, 2017	53.21	54.61	53.21	54.03
6237	NYSE	RJF	Tue, Feb 28, 2017	52.77	52.80	51.73	52.37
6236	NYSE	RJF	Mon, Feb 27, 2017	52.33	52.95	52.03	52.94
6235	NYSE	RJF	Fri, Feb 24, 2017	51.71	52.51	51.71	52.33
6234	NYSE	RJF	Thu, Feb 23, 2017	53.06	53.06	52.20	52.35
6233	NYSE	RJF	Wed, Feb 22, 2017	52.44	53.37	52.44	53.10
6232	NYSE	RJF	Tue, Feb 21, 2017	52.77	52.95	52.53	52.83
6231	NYSE	RJF	Fri, Feb 17, 2017	52.11	52.63	51.94	52.57
6230	NYSE	RJF	Thu, Feb 16, 2017	52.85	52.85	52.27	52.71
6229	NYSE	RJF	Wed, Feb 15, 2017	52.51	52.81	52.13	52.71
6228	NYSE	RJF	Tue, Feb 14, 2017	51.52	52.43	51.39	52.18
6227	NYSE	RJF	Mon, Feb 13, 2017	51.65	52.05	51.62	51.72
6226	NYSE	RJF	Fri, Feb 10, 2017	52.00	52.00	51.25	51.27
6225	NYSE	RJF	Thu, Feb 9, 2017	51.30	51.83	51.07	51.70
6224	NYSE	RJF	Wed, Feb 8, 2017	50.92	51.02	50.22	50.97
6223	NYSE	RJF	Tue, Feb 7, 2017	51.31	51.50	51.01	51.27
6222	NYSE	RJF	Mon, Feb 6, 2017	50.55	51.22	50.52	51.05
6221	NYSE	RJF	Fri, Feb 3, 2017	50.27	51.15	50.15	50.90
6220	NYSE	RJF	Thu, Feb 2, 2017	49.67	50.16	49.23	49.62
6219	NYSE	RJF	Wed, Feb 1, 2017	50.55	51.27	50.03	50.32
6218	NYSE	RJF	Tue, Jan 31, 2017	50.21	50.48	49.40	49.95
6217	NYSE	RJF	Mon, Jan 30, 2017	50.44	50.46	49.30	50.37
6216	NYSE	RJF	Fri, Jan 27, 2017	51.58	51.63	50.39	50.66
6215	NYSE	RJF	Thu, Jan 26, 2017	49.75	51.86	49.75	51.44
6214	NYSE	RJF	Wed, Jan 25, 2017	50.16	50.45	49.79	50.41
6213	NYSE	RJF	Tue, Jan 24, 2017	48.73	49.75	48.64	49.50
6212	NYSE	RJF	Mon, Jan 23, 2017	48.07	48.69	48.00	48.62
6211	NYSE	RJF	Fri, Jan 20, 2017	48.14	48.49	47.97	48.47
6210	NYSE	RJF	Thu, Jan 19, 2017	48.70	48.90	47.94	48.14
6209	NYSE	RJF	Wed, Jan 18, 2017	48.19	48.58	47.16	48.55
6208	NYSE	RJF	Tue, Jan 17, 2017	49.15	49.29	47.97	48.09
6207	NYSE	RJF	Fri, Jan 13, 2017	49.62	50.11	49.30	49.59
6206	NYSE	RJF	Thu, Jan 12, 2017	49.62	49.62	48.49	49.21
6205	NYSE	RJF	Wed, Jan 11, 2017	49.61	49.96	49.25	49.93
6204	NYSE	RJF	Tue, Jan 10, 2017	49.33	49.77	48.94	49.62
6203	NYSE	RJF	Mon, Jan 9, 2017	49.51	49.53	48.90	49.10
6202	NYSE	RJF	Fri, Jan 6, 2017	49.30	49.82	49.02	49.77
6201	NYSE	RJF	Thu, Jan 5, 2017	48.44	49.10	48.24	49.06
6200	NYSE	RJF	Wed, Jan 4, 2017	46.73	48.25	46.46	48.21
6199	NYSE	RJF	Tue, Jan 3, 2017	46.92	47.31	46.06	46.45
6198	NYSE	RJF	Fri, Dec 30, 2016	46.37	46.37	45.98	46.18
6197	NYSE	RJF	Thu, Dec 29, 2016	46.61	46.91	46.05	46.23
6196	NYSE	RJF	Wed, Dec 28, 2016	47.76	47.82	46.63	46.60
6195	NYSE	RJF	Tue, Dec 27, 2016	48.02	48.12	47.47	47.58
6194	NYSE	RJF	Fri, Dec 23, 2016	47.64	47.92	47.42	47.87
6193	NYSE	RJF	Thu, Dec 22, 2016	48.41	48.41	47.49	47.63
6192	NYSE	RJF	Wed, Dec 21, 2016	48.74	48.74	48.09	48.43
6191	NYSE	RJF	Tue, Dec 20, 2016	48.02	48.63	47.99	48.63
6190	NYSE	RJF	Mon, Dec 19, 2016	47.51	47.87	46.93	47.68
6189	NYSE	RJF	Fri, Dec 16, 2016	48.34	48.70	47.55	47.75
6188	NYSE	RJF	Thu, Dec 15, 2016	48.25	48.92	47.83	48.34
6187	NYSE	RJF	Wed, Dec 14, 2016	47.39	48.67	47.30	47.91
6186	NYSE	RJF	Tue, Dec 13, 2016	47.86	48.09	47.24	47.73
6185	NYSE	RJF	Mon, Dec 12, 2016	48.46	48.69	47.69	47.73
6184	NYSE	RJF	Fri, Dec 9, 2016	49.33	49.34	48.59	48.76
6183	NYSE	RJF	Thu, Dec 8, 2016	49.06	49.80	48.84	49.33
6182	NYSE	RJF	Wed, Dec 7, 2016	48.82	49.15	48.64	49.10
6181	NYSE	RJF	Tue, Dec 6, 2016	49.29	49.29	48.63	48.91
6180	NYSE	RJF	Mon, Dec 5, 2016	48.65	49.45	48.55	49.01
6179	NYSE	RJF	Fri, Dec 2, 2016	48.89	48.89	48.12	48.64
6178	NYSE	RJF	Thu, Dec 1, 2016	48.27	49.25	48.17	49.09
6177	NYSE	RJF	Wed, Nov 30, 2016	47.93	48.19	47.74	47.96
6176	NYSE	RJF	Tue, Nov 29, 2016	47.35	47.79	47.02	47.40
6175	NYSE	RJF	Mon, Nov 28, 2016	47.71	47.99	47.40	47.45
6174	NYSE	RJF	Fri, Nov 25, 2016	48.47	48.47	48.13	48.33
6173	NYSE	RJF	Wed, Nov 23, 2016	48.73	48.98	47.87	48.55
6172	NYSE	RJF	Tue, Nov 22, 2016	48.24	48.93	47.84	48.89
6171	NYSE	RJF	Mon, Nov 21, 2016	48.73	48.94	47.83	48.21
6170	NYSE	RJF	Fri, Nov 18, 2016	48.56	49.06	48.36	48.85
6169	NYSE	RJF	Thu, Nov 17, 2016	47.60	48.47	47.60	48.47
6168	NYSE	RJF	Wed, Nov 16, 2016	47.44	47.93	47.39	47.77
6167	NYSE	RJF	Tue, Nov 15, 2016	46.29	47.95	46.05	47.93
6166	NYSE	RJF	Mon, Nov 14, 2016	45.73	46.73	45.47	46.73
6165	NYSE	RJF	Fri, Nov 11, 2016	44.59	45.26	44.19	45.17
6164	NYSE	RJF	Thu, Nov 10, 2016	43.87	45.75	43.87	44.89
6163	NYSE	RJF	Wed, Nov 9, 2016	41.21	43.78	41.05	43.51
6162	NYSE	RJF	Tue, Nov 8, 2016	40.37	41.13	40.15	40.87
6161	NYSE	RJF	Mon, Nov 7, 2016	40.31	40.72	40.31	40.63
6160	NYSE	RJF	Fri, Nov 4, 2016	39.47	39.89	39.18	39.39
6159	NYSE	RJF	Thu, Nov 3, 2016	39.35	39.95	39.29	39.58
6158	NYSE	RJF	Wed, Nov 2, 2016	40.03	40.08	39.11	39.23
6157	NYSE	RJF	Tue, Nov 1, 2016	40.34	40.49	39.88	40.25
6156	NYSE	RJF	Mon, Oct 31, 2016	40.66	40.89	40.05	40.08
6155	NYSE	RJF	Fri, Oct 28, 2016	41.22	41.59	40.34	40.52
6154	NYSE	RJF	Thu, Oct 27, 2016	40.13	41.82	40.13	41.31
6153	NYSE	RJF	Wed, Oct 26, 2016	38.83	39.50	38.78	39.42
6152	NYSE	RJF	Tue, Oct 25, 2016	39.19	39.43	38.98	39.03
6151	NYSE	RJF	Mon, Oct 24, 2016	39.69	39.69	39.09	39.21
6150	NYSE	RJF	Fri, Oct 21, 2016	38.91	39.23	38.83	39.17
6149	NYSE	RJF	Thu, Oct 20, 2016	39.13	39.51	39.11	39.21
6148	NYSE	RJF	Wed, Oct 19, 2016	39.21	39.52	39.01	39.33
6147	NYSE	RJF	Tue, Oct 18, 2016	39.22	39.33	38.80	38.97
6146	NYSE	RJF	Mon, Oct 17, 2016	38.82	38.88	38.56	38.69
6145	NYSE	RJF	Fri, Oct 14, 2016	38.56	39.05	38.43	38.80
6144	NYSE	RJF	Thu, Oct 13, 2016	38.27	38.42	37.74	38.27
6143	NYSE	RJF	Wed, Oct 12, 2016	38.89	38.95	38.67	38.73
6142	NYSE	RJF	Tue, Oct 11, 2016	39.29	39.39	38.59	38.87
6141	NYSE	RJF	Mon, Oct 10, 2016	39.64	39.84	39.29	39.34
6140	NYSE	RJF	Fri, Oct 7, 2016	39.59	39.59	39.03	39.31
6139	NYSE	RJF	Thu, Oct 6, 2016	39.53	39.69	39.29	39.51
6138	NYSE	RJF	Wed, Oct 5, 2016	39.23	39.97	39.17	39.65
6137	NYSE	RJF	Tue, Oct 4, 2016	38.83	39.45	38.75	39.04
6136	NYSE	RJF	Mon, Oct 3, 2016	38.67	39.05	38.53	38.69
6135	NYSE	RJF	Fri, Sep 30, 2016	38.11	39.02	37.95	38.81
6134	NYSE	RJF	Thu, Sep 29, 2016	38.17	38.55	37.61	37.77
6133	NYSE	RJF	Wed, Sep 28, 2016	38.15	38.41	37.79	38.25
6132	NYSE	RJF	Tue, Sep 27, 2016	37.49	38.02	37.37	38.00
6131	NYSE	RJF	Mon, Sep 26, 2016	38.23	38.36	37.73	37.77
6130	NYSE	RJF	Fri, Sep 23, 2016	38.88	39.13	38.58	38.67
6129	NYSE	RJF	Thu, Sep 22, 2016	38.99	39.31	38.83	39.10
6128	NYSE	RJF	Wed, Sep 21, 2016	38.23	38.53	38.01	38.52
6127	NYSE	RJF	Tue, Sep 20, 2016	37.97	38.13	37.73	37.98
6126	NYSE	RJF	Mon, Sep 19, 2016	37.83	38.33	37.61	37.63
6125	NYSE	RJF	Fri, Sep 16, 2016	37.91	37.97	37.50	37.57
6124	NYSE	RJF	Thu, Sep 15, 2016	37.68	38.41	37.68	38.26
6123	NYSE	RJF	Wed, Sep 14, 2016	37.97	38.02	37.51	37.63
6122	NYSE	RJF	Tue, Sep 13, 2016	38.27	38.45	37.66	37.89
6121	NYSE	RJF	Mon, Sep 12, 2016	37.95	38.88	37.75	38.75
6120	NYSE	RJF	Fri, Sep 9, 2016	38.45	38.81	38.27	38.27
6119	NYSE	RJF	Thu, Sep 8, 2016	38.65	38.97	38.56	38.68
6118	NYSE	RJF	Wed, Sep 7, 2016	38.25	38.71	38.11	38.67
6117	NYSE	RJF	Tue, Sep 6, 2016	38.78	38.87	38.04	38.37
6116	NYSE	RJF	Fri, Sep 2, 2016	38.61	38.86	38.24	38.73
6115	NYSE	RJF	Thu, Sep 1, 2016	38.86	38.96	37.97	38.44
6114	NYSE	RJF	Wed, Aug 31, 2016	38.84	39.00	38.29	38.78
6113	NYSE	RJF	Tue, Aug 30, 2016	38.23	38.80	38.23	38.79
6112	NYSE	RJF	Mon, Aug 29, 2016	38.19	38.59	38.14	38.23
6111	NYSE	RJF	Fri, Aug 26, 2016	37.93	38.29	37.78	38.11
6110	NYSE	RJF	Thu, Aug 25, 2016	37.33	37.78	37.33	37.73
6109	NYSE	RJF	Wed, Aug 24, 2016	37.57	37.71	37.42	37.47
6108	NYSE	RJF	Tue, Aug 23, 2016	37.59	37.79	37.53	37.55
6107	NYSE	RJF	Mon, Aug 22, 2016	37.35	37.47	37.19	37.36
6106	NYSE	RJF	Fri, Aug 19, 2016	37.27	37.59	37.19	37.43
6105	NYSE	RJF	Thu, Aug 18, 2016	37.63	37.77	37.41	37.51
6104	NYSE	RJF	Wed, Aug 17, 2016	37.85	38.11	37.60	37.62
6103	NYSE	RJF	Tue, Aug 16, 2016	37.77	37.98	37.69	37.80
6102	NYSE	RJF	Mon, Aug 15, 2016	37.49	38.16	37.47	37.98
6101	NYSE	RJF	Fri, Aug 12, 2016	37.16	37.46	36.95	37.40
6100	NYSE	RJF	Thu, Aug 11, 2016	37.33	37.56	37.09	37.45
6099	NYSE	RJF	Wed, Aug 10, 2016	37.20	37.31	36.95	37.11
6098	NYSE	RJF	Tue, Aug 9, 2016	37.19	37.38	37.08	37.21
6097	NYSE	RJF	Mon, Aug 8, 2016	37.25	37.43	37.12	37.26
6096	NYSE	RJF	Fri, Aug 5, 2016	36.71	37.22	36.47	37.13
6095	NYSE	RJF	Thu, Aug 4, 2016	36.23	36.40	36.01	36.23
6094	NYSE	RJF	Wed, Aug 3, 2016	35.71	36.45	35.71	36.27
6093	NYSE	RJF	Tue, Aug 2, 2016	36.16	36.46	35.45	35.67
6092	NYSE	RJF	Mon, Aug 1, 2016	36.72	36.74	36.13	36.21
6091	NYSE	RJF	Fri, Jul 29, 2016	36.37	36.73	36.22	36.60
6090	NYSE	RJF	Thu, Jul 28, 2016	36.38	36.71	36.14	36.61
6089	NYSE	RJF	Wed, Jul 27, 2016	36.31	36.63	36.16	36.48
6088	NYSE	RJF	Tue, Jul 26, 2016	35.89	36.33	35.77	36.31
6087	NYSE	RJF	Mon, Jul 25, 2016	35.93	36.13	35.80	36.02
6086	NYSE	RJF	Fri, Jul 22, 2016	35.95	36.01	35.61	35.91
6085	NYSE	RJF	Thu, Jul 21, 2016	35.79	36.44	35.52	35.78
6084	NYSE	RJF	Wed, Jul 20, 2016	35.51	35.71	34.95	35.63
6083	NYSE	RJF	Tue, Jul 19, 2016	35.14	35.73	34.92	35.26
6082	NYSE	RJF	Mon, Jul 18, 2016	35.21	35.50	34.97	35.46
6081	NYSE	RJF	Fri, Jul 15, 2016	35.17	35.42	34.81	35.21
6080	NYSE	RJF	Thu, Jul 14, 2016	34.92	35.08	34.71	34.79
6079	NYSE	RJF	Wed, Jul 13, 2016	34.49	34.75	34.09	34.27
6078	NYSE	RJF	Tue, Jul 12, 2016	34.00	34.88	33.95	34.70
6077	NYSE	RJF	Mon, Jul 11, 2016	33.78	33.97	33.39	33.47
6076	NYSE	RJF	Fri, Jul 8, 2016	33.24	33.69	33.24	33.36
6075	NYSE	RJF	Thu, Jul 7, 2016	31.95	32.64	31.95	32.63
6074	NYSE	RJF	Wed, Jul 6, 2016	31.05	31.98	30.87	31.92
6073	NYSE	RJF	Tue, Jul 5, 2016	31.93	31.95	31.15	31.44
6072	NYSE	RJF	Fri, Jul 1, 2016	32.53	32.99	32.21	32.42
6071	NYSE	RJF	Thu, Jun 30, 2016	32.38	32.88	32.01	32.87
6070	NYSE	RJF	Wed, Jun 29, 2016	31.72	32.34	31.28	32.32
6069	NYSE	RJF	Tue, Jun 28, 2016	31.72	31.98	31.17	31.39
6068	NYSE	RJF	Mon, Jun 27, 2016	31.61	31.80	31.03	31.34
6067	NYSE	RJF	Fri, Jun 24, 2016	33.33	33.79	32.21	32.59
6066	NYSE	RJF	Thu, Jun 23, 2016	35.75	36.00	35.55	35.99
6065	NYSE	RJF	Wed, Jun 22, 2016	35.01	35.36	35.01	35.09
6064	NYSE	RJF	Tue, Jun 21, 2016	35.24	35.40	34.76	34.95
6063	NYSE	RJF	Mon, Jun 20, 2016	35.49	35.77	35.07	35.11
6062	NYSE	RJF	Fri, Jun 17, 2016	34.69	35.17	34.57	34.69
6061	NYSE	RJF	Thu, Jun 16, 2016	34.31	34.67	33.88	34.65
6060	NYSE	RJF	Wed, Jun 15, 2016	34.53	35.27	34.45	34.67
6059	NYSE	RJF	Tue, Jun 14, 2016	34.61	34.81	34.03	34.25
6058	NYSE	RJF	Mon, Jun 13, 2016	35.03	35.53	34.79	34.84
6057	NYSE	RJF	Fri, Jun 10, 2016	35.49	35.53	35.12	35.24
6056	NYSE	RJF	Thu, Jun 9, 2016	36.56	36.56	35.99	36.15
6055	NYSE	RJF	Wed, Jun 8, 2016	36.86	37.01	36.71	36.79
6054	NYSE	RJF	Tue, Jun 7, 2016	37.60	37.60	36.88	36.88
6053	NYSE	RJF	Mon, Jun 6, 2016	36.95	37.79	36.82	37.46
6052	NYSE	RJF	Fri, Jun 3, 2016	36.39	37.07	36.12	36.89
6051	NYSE	RJF	Thu, Jun 2, 2016	37.29	37.72	37.28	37.72
6050	NYSE	RJF	Wed, Jun 1, 2016	36.89	37.55	36.57	37.47
6049	NYSE	RJF	Tue, May 31, 2016	37.01	37.46	36.97	37.38
6048	NYSE	RJF	Fri, May 27, 2016	36.28	36.93	36.11	36.93
6047	NYSE	RJF	Thu, May 26, 2016	36.20	36.33	35.87	36.32
6046	NYSE	RJF	Wed, May 25, 2016	35.99	36.39	35.77	36.20
6045	NYSE	RJF	Tue, May 24, 2016	35.19	35.71	35.05	35.71
6044	NYSE	RJF	Mon, May 23, 2016	34.93	35.05	34.72	34.88
6043	NYSE	RJF	Fri, May 20, 2016	34.53	35.17	34.53	34.93
6042	NYSE	RJF	Thu, May 19, 2016	34.83	35.12	33.93	34.38
6041	NYSE	RJF	Wed, May 18, 2016	33.89	35.31	33.88	35.07
6040	NYSE	RJF	Tue, May 17, 2016	33.70	34.24	33.51	33.87
6039	NYSE	RJF	Mon, May 16, 2016	33.70	34.17	33.59	33.85
6038	NYSE	RJF	Fri, May 13, 2016	34.13	34.67	33.48	33.61
6037	NYSE	RJF	Thu, May 12, 2016	34.41	34.68	33.78	34.19
6036	NYSE	RJF	Wed, May 11, 2016	34.79	34.84	34.09	34.15
6035	NYSE	RJF	Tue, May 10, 2016	33.89	34.88	33.75	34.84
6034	NYSE	RJF	Mon, May 9, 2016	33.79	34.07	33.49	33.57
6033	NYSE	RJF	Fri, May 6, 2016	33.65	34.03	33.37	33.86
6032	NYSE	RJF	Thu, May 5, 2016	34.09	34.24	33.57	34.01
6031	NYSE	RJF	Wed, May 4, 2016	34.00	34.55	33.55	34.03
6030	NYSE	RJF	Tue, May 3, 2016	34.69	34.69	33.81	34.24
6029	NYSE	RJF	Mon, May 2, 2016	34.80	35.28	34.51	35.20
6028	NYSE	RJF	Fri, Apr 29, 2016	35.09	35.11	34.57	34.78
6027	NYSE	RJF	Thu, Apr 28, 2016	35.52	35.91	35.03	35.25
6026	NYSE	RJF	Wed, Apr 27, 2016	35.95	36.15	35.59	35.91
6025	NYSE	RJF	Tue, Apr 26, 2016	35.93	36.14	35.77	36.06
6024	NYSE	RJF	Mon, Apr 25, 2016	35.90	36.16	35.32	35.67
6023	NYSE	RJF	Fri, Apr 22, 2016	35.65	36.51	35.49	35.95
6022	NYSE	RJF	Thu, Apr 21, 2016	34.47	36.34	34.40	35.48
6021	NYSE	RJF	Wed, Apr 20, 2016	32.27	32.93	32.01	32.64
6020	NYSE	RJF	Tue, Apr 19, 2016	31.87	32.24	31.69	32.21
6019	NYSE	RJF	Mon, Apr 18, 2016	31.69	31.80	31.37	31.75
6018	NYSE	RJF	Fri, Apr 15, 2016	32.35	32.39	31.59	31.75
6017	NYSE	RJF	Thu, Apr 14, 2016	32.21	32.66	31.89	32.30
6016	NYSE	RJF	Wed, Apr 13, 2016	31.26	32.42	31.23	32.31
6015	NYSE	RJF	Tue, Apr 12, 2016	30.09	30.99	30.08	30.82
6014	NYSE	RJF	Mon, Apr 11, 2016	29.99	30.69	29.96	30.07
6013	NYSE	RJF	Fri, Apr 8, 2016	29.97	30.17	29.55	29.75
6012	NYSE	RJF	Thu, Apr 7, 2016	31.17	31.17	29.48	29.65
6011	NYSE	RJF	Wed, Apr 6, 2016	30.82	32.34	30.82	31.45
6010	NYSE	RJF	Tue, Apr 5, 2016	31.49	31.49	31.49	30.68
6009	NYSE	RJF	Mon, Apr 4, 2016	31.88	32.03	31.39	31.49
6008	NYSE	RJF	Fri, Apr 1, 2016	31.46	31.86	31.01	31.86
6007	NYSE	RJF	Thu, Mar 31, 2016	31.77	31.93	31.57	31.74
6006	NYSE	RJF	Wed, Mar 30, 2016	31.84	32.45	31.59	31.83
6005	NYSE	RJF	Tue, Mar 29, 2016	31.23	31.85	30.82	31.82
6004	NYSE	RJF	Mon, Mar 28, 2016	31.29	31.49	30.85	31.37
6003	NYSE	RJF	Thu, Mar 24, 2016	31.58	31.58	31.58	31.27
6002	NYSE	RJF	Wed, Mar 23, 2016	32.04	32.04	31.41	31.58
6001	NYSE	RJF	Tue, Mar 22, 2016	31.92	32.27	31.59	32.07
6000	NYSE	RJF	Mon, Mar 21, 2016	32.08	32.47	31.93	32.16
5999	NYSE	RJF	Fri, Mar 18, 2016	31.53	32.23	31.51	32.04
5998	NYSE	RJF	Thu, Mar 17, 2016	30.73	31.68	30.23	31.47
5997	NYSE	RJF	Wed, Mar 16, 2016	30.85	31.51	30.53	30.85
5996	NYSE	RJF	Tue, Mar 15, 2016	31.50	31.50	31.50	30.89
5995	NYSE	RJF	Mon, Mar 14, 2016	31.43	31.53	31.18	31.50
5994	NYSE	RJF	Fri, Mar 11, 2016	30.66	31.67	30.66	31.63
5993	NYSE	RJF	Thu, Mar 10, 2016	30.51	30.74	29.77	30.33
5992	NYSE	RJF	Wed, Mar 9, 2016	30.27	30.27	30.27	30.33
5991	NYSE	RJF	Tue, Mar 8, 2016	30.45	30.66	29.93	30.27
5990	NYSE	RJF	Mon, Mar 7, 2016	30.61	31.02	30.31	30.97
5989	NYSE	RJF	Fri, Mar 4, 2016	30.88	30.88	30.88	30.84
5988	NYSE	RJF	Thu, Mar 3, 2016	30.75	30.75	30.75	30.88
5987	NYSE	RJF	Wed, Mar 2, 2016	30.42	30.76	30.31	30.75
5986	NYSE	RJF	Tue, Mar 1, 2016	29.23	29.23	29.23	30.51
5985	NYSE	RJF	Mon, Feb 29, 2016	29.90	30.01	29.20	29.23
5984	NYSE	RJF	Fri, Feb 26, 2016	29.40	29.40	29.40	29.97
5983	NYSE	RJF	Thu, Feb 25, 2016	28.65	29.43	28.60	29.40
5982	NYSE	RJF	Wed, Feb 24, 2016	28.55	28.75	27.65	28.61
5981	NYSE	RJF	Tue, Feb 23, 2016	29.43	29.44	28.87	28.96
5980	NYSE	RJF	Mon, Feb 22, 2016	29.50	29.83	29.25	29.49
5979	NYSE	RJF	Fri, Feb 19, 2016	28.60	29.43	28.45	29.25
5978	NYSE	RJF	Thu, Feb 18, 2016	29.00	29.09	28.35	28.81
5977	NYSE	RJF	Wed, Feb 17, 2016	28.29	29.03	28.19	28.87
5976	NYSE	RJF	Tue, Feb 16, 2016	27.87	28.37	27.59	28.15
5975	NYSE	RJF	Fri, Feb 12, 2016	27.56	27.79	26.89	27.33
5974	NYSE	RJF	Thu, Feb 11, 2016	27.05	27.22	26.56	26.95
5973	NYSE	RJF	Wed, Feb 10, 2016	28.61	29.21	27.82	27.90
5972	NYSE	RJF	Tue, Feb 9, 2016	27.63	28.46	27.34	28.27
5971	NYSE	RJF	Mon, Feb 8, 2016	28.54	28.63	27.44	27.96
5970	NYSE	RJF	Fri, Feb 5, 2016	28.82	29.51	28.67	28.93
5969	NYSE	RJF	Thu, Feb 4, 2016	27.61	29.04	27.61	28.85
5968	NYSE	RJF	Wed, Feb 3, 2016	28.05	28.12	26.84	27.80
5967	NYSE	RJF	Tue, Feb 2, 2016	28.70	28.94	27.68	27.93
5966	NYSE	RJF	Mon, Feb 1, 2016	28.96	29.69	28.75	29.50
5965	NYSE	RJF	Fri, Jan 29, 2016	28.69	29.24	28.35	29.21
5964	NYSE	RJF	Thu, Jan 28, 2016	29.23	29.34	28.38	28.48
5963	NYSE	RJF	Wed, Jan 27, 2016	28.67	29.87	28.51	28.97
5962	NYSE	RJF	Tue, Jan 26, 2016	28.59	28.87	28.48	28.78
5961	NYSE	RJF	Mon, Jan 25, 2016	30.00	30.13	28.43	28.53
5960	NYSE	RJF	Fri, Jan 22, 2016	30.23	30.75	30.09	30.31
5959	NYSE	RJF	Thu, Jan 21, 2016	29.68	30.94	29.41	29.79
5958	NYSE	RJF	Wed, Jan 20, 2016	31.65	31.99	30.60	31.51
5957	NYSE	RJF	Tue, Jan 19, 2016	32.75	32.89	32.01	32.26
5956	NYSE	RJF	Fri, Jan 15, 2016	31.79	32.31	31.30	32.16
5955	NYSE	RJF	Thu, Jan 14, 2016	32.56	33.24	31.87	32.93
5954	NYSE	RJF	Wed, Jan 13, 2016	33.94	33.98	31.99	32.35
5953	NYSE	RJF	Tue, Jan 12, 2016	34.17	34.57	33.47	33.80
5952	NYSE	RJF	Mon, Jan 11, 2016	34.11	34.36	33.68	34.18
5951	NYSE	RJF	Fri, Jan 8, 2016	35.09	35.11	33.85	33.89
5950	NYSE	RJF	Thu, Jan 7, 2016	35.35	35.59	34.57	34.68
5949	NYSE	RJF	Wed, Jan 6, 2016	36.93	37.05	36.03	36.17
5948	NYSE	RJF	Tue, Jan 5, 2016	37.56	37.75	37.14	37.64
5947	NYSE	RJF	Mon, Jan 4, 2016	37.71	37.79	37.08	37.56
5946	NYSE	RJF	Thu, Dec 31, 2015	38.73	39.17	38.50	38.65
5945	NYSE	RJF	Wed, Dec 30, 2015	39.15	39.41	38.45	38.96
5944	NYSE	RJF	Tue, Dec 29, 2015	39.17	39.46	38.99	39.43
5943	NYSE	RJF	Mon, Dec 28, 2015	38.63	39.01	38.47	38.96
5942	NYSE	RJF	Thu, Dec 24, 2015	38.99	39.18	38.69	38.80
5941	NYSE	RJF	Wed, Dec 23, 2015	39.08	39.09	38.28	39.00
5940	NYSE	RJF	Tue, Dec 22, 2015	39.50	39.66	39.06	39.50
5939	NYSE	RJF	Mon, Dec 21, 2015	39.01	39.40	38.93	39.40
5938	NYSE	RJF	Fri, Dec 18, 2015	39.31	39.49	38.44	38.73
5937	NYSE	RJF	Thu, Dec 17, 2015	39.47	39.57	39.15	39.31
5936	NYSE	RJF	Wed, Dec 16, 2015	39.09	39.43	38.40	39.28
5935	NYSE	RJF	Tue, Dec 15, 2015	38.15	38.72	37.96	38.69
5934	NYSE	RJF	Mon, Dec 14, 2015	37.88	38.42	37.11	37.55
5933	NYSE	RJF	Fri, Dec 11, 2015	38.13	38.22	37.57	37.74
5932	NYSE	RJF	Thu, Dec 10, 2015	38.46	38.99	38.31	38.63
5931	NYSE	RJF	Wed, Dec 9, 2015	39.23	39.57	38.17	38.33
5930	NYSE	RJF	Tue, Dec 8, 2015	39.06	39.60	38.87	39.34
5929	NYSE	RJF	Mon, Dec 7, 2015	39.43	39.87	39.26	39.43
5928	NYSE	RJF	Fri, Dec 4, 2015	38.95	39.79	38.78	39.55
5927	NYSE	RJF	Thu, Dec 3, 2015	39.42	39.47	38.50	38.72
5926	NYSE	RJF	Wed, Dec 2, 2015	39.39	39.46	38.97	39.09
5925	NYSE	RJF	Tue, Dec 1, 2015	39.22	39.56	38.54	39.31
5924	NYSE	RJF	Mon, Nov 30, 2015	39.00	39.19	38.73	39.15
5923	NYSE	RJF	Fri, Nov 27, 2015	38.85	39.01	38.67	38.95
5922	NYSE	RJF	Wed, Nov 25, 2015	38.79	38.91	38.62	38.83
5921	NYSE	RJF	Tue, Nov 24, 2015	37.95	38.86	37.79	38.72
5920	NYSE	RJF	Mon, Nov 23, 2015	38.34	38.68	38.24	38.31
5919	NYSE	RJF	Fri, Nov 20, 2015	38.22	38.55	38.07	38.36
5918	NYSE	RJF	Thu, Nov 19, 2015	38.40	38.40	37.50	37.97
5917	NYSE	RJF	Wed, Nov 18, 2015	37.92	38.27	37.76	38.20
5916	NYSE	RJF	Tue, Nov 17, 2015	37.90	38.13	37.62	37.74
5915	NYSE	RJF	Mon, Nov 16, 2015	37.39	37.83	37.13	37.83
5914	NYSE	RJF	Fri, Nov 13, 2015	37.69	38.02	37.36	37.46
5913	NYSE	RJF	Thu, Nov 12, 2015	38.13	38.24	37.77	37.86
5912	NYSE	RJF	Wed, Nov 11, 2015	38.68	38.68	38.29	38.46
5911	NYSE	RJF	Tue, Nov 10, 2015	38.29	38.53	37.96	38.45
5910	NYSE	RJF	Mon, Nov 9, 2015	38.99	39.14	38.31	38.45
5909	NYSE	RJF	Fri, Nov 6, 2015	38.82	39.31	38.67	38.87
5908	NYSE	RJF	Thu, Nov 5, 2015	37.72	38.05	37.59	37.87
5907	NYSE	RJF	Wed, Nov 4, 2015	37.81	38.07	37.61	37.71
5906	NYSE	RJF	Tue, Nov 3, 2015	37.32	37.75	36.89	37.64
5905	NYSE	RJF	Mon, Nov 2, 2015	36.91	37.67	36.74	37.51
5904	NYSE	RJF	Fri, Oct 30, 2015	37.11	37.27	36.73	36.74
5903	NYSE	RJF	Thu, Oct 29, 2015	37.17	37.61	36.94	37.11
5902	NYSE	RJF	Wed, Oct 28, 2015	35.86	37.37	35.71	37.36
5901	NYSE	RJF	Tue, Oct 27, 2015	35.62	35.99	35.38	35.75
5900	NYSE	RJF	Mon, Oct 26, 2015	35.71	35.95	35.43	35.89
5899	NYSE	RJF	Fri, Oct 23, 2015	35.42	35.65	34.89	35.58
5898	NYSE	RJF	Thu, Oct 22, 2015	34.03	35.28	33.87	35.11
5897	NYSE	RJF	Wed, Oct 21, 2015	34.76	34.91	34.05	34.15
5896	NYSE	RJF	Tue, Oct 20, 2015	34.53	34.90	34.51	34.75
5895	NYSE	RJF	Mon, Oct 19, 2015	34.50	34.92	34.35	34.59
5894	NYSE	RJF	Fri, Oct 16, 2015	34.83	34.99	34.43	34.81
5893	NYSE	RJF	Thu, Oct 15, 2015	33.73	34.71	33.60	34.64
5892	NYSE	RJF	Wed, Oct 14, 2015	33.91	34.04	33.39	33.49
5891	NYSE	RJF	Tue, Oct 13, 2015	33.96	34.37	33.85	34.00
5890	NYSE	RJF	Mon, Oct 12, 2015	34.25	34.29	33.99	34.24
5889	NYSE	RJF	Fri, Oct 9, 2015	34.06	34.51	33.85	34.11
5888	NYSE	RJF	Thu, Oct 8, 2015	33.71	34.43	33.68	34.11
5887	NYSE	RJF	Wed, Oct 7, 2015	33.81	34.21	33.61	33.91
5886	NYSE	RJF	Tue, Oct 6, 2015	33.67	33.78	33.15	33.55
5885	NYSE	RJF	Mon, Oct 5, 2015	33.23	33.95	30.57	33.85
5884	NYSE	RJF	Fri, Oct 2, 2015	32.09	32.85	31.75	32.84
5883	NYSE	RJF	Thu, Oct 1, 2015	33.00	33.27	32.67	33.23
5882	NYSE	RJF	Wed, Sep 30, 2015	33.03	33.29	32.59	33.09
5881	NYSE	RJF	Tue, Sep 29, 2015	32.47	32.94	32.16	32.63
5880	NYSE	RJF	Mon, Sep 28, 2015	32.77	32.87	32.19	32.37
5879	NYSE	RJF	Fri, Sep 25, 2015	33.24	33.54	32.98	33.11
5878	NYSE	RJF	Thu, Sep 24, 2015	32.67	32.87	32.52	32.77
5877	NYSE	RJF	Wed, Sep 23, 2015	33.17	33.40	32.93	33.03
5876	NYSE	RJF	Tue, Sep 22, 2015	33.14	33.31	32.89	33.19
5875	NYSE	RJF	Mon, Sep 21, 2015	33.61	33.85	33.29	33.54
5874	NYSE	RJF	Fri, Sep 18, 2015	33.89	33.93	33.17	33.28
5873	NYSE	RJF	Thu, Sep 17, 2015	35.27	35.43	34.27	34.37
5872	NYSE	RJF	Wed, Sep 16, 2015	35.12	35.36	34.84	35.27
5871	NYSE	RJF	Tue, Sep 15, 2015	34.68	35.09	34.38	35.02
5870	NYSE	RJF	Mon, Sep 14, 2015	34.59	34.75	34.33	34.56
5869	NYSE	RJF	Fri, Sep 11, 2015	34.66	34.89	34.31	34.57
5868	NYSE	RJF	Thu, Sep 10, 2015	34.31	35.17	34.31	34.89
5867	NYSE	RJF	Wed, Sep 9, 2015	35.44	35.63	34.41	34.49
5866	NYSE	RJF	Tue, Sep 8, 2015	34.62	35.08	34.53	34.99
5865	NYSE	RJF	Fri, Sep 4, 2015	34.10	34.31	33.87	34.01
5864	NYSE	RJF	Thu, Sep 3, 2015	34.63	35.05	34.34	34.46
5863	NYSE	RJF	Wed, Sep 2, 2015	34.63	34.67	33.89	34.61
5862	NYSE	RJF	Tue, Sep 1, 2015	34.45	34.70	33.91	34.03
5861	NYSE	RJF	Mon, Aug 31, 2015	35.43	35.71	35.09	35.33
5860	NYSE	RJF	Fri, Aug 28, 2015	35.53	35.72	35.22	35.63
5859	NYSE	RJF	Thu, Aug 27, 2015	35.22	35.95	35.07	35.79
5858	NYSE	RJF	Wed, Aug 26, 2015	34.21	34.86	33.59	34.75
5857	NYSE	RJF	Tue, Aug 25, 2015	34.71	34.71	33.37	33.40
5856	NYSE	RJF	Mon, Aug 24, 2015	33.67	34.70	33.07	33.33
5855	NYSE	RJF	Fri, Aug 21, 2015	36.57	36.69	35.42	35.44
5854	NYSE	RJF	Thu, Aug 20, 2015	37.71	37.76	36.91	36.97
5853	NYSE	RJF	Wed, Aug 19, 2015	38.69	38.85	38.27	38.35
5852	NYSE	RJF	Tue, Aug 18, 2015	38.99	39.19	38.86	38.99
5851	NYSE	RJF	Mon, Aug 17, 2015	38.75	39.08	38.55	39.08
5850	NYSE	RJF	Fri, Aug 14, 2015	38.47	39.04	38.36	39.00
5849	NYSE	RJF	Thu, Aug 13, 2015	38.32	38.82	38.19	38.58
5848	NYSE	RJF	Wed, Aug 12, 2015	38.33	38.62	37.46	38.34
5847	NYSE	RJF	Tue, Aug 11, 2015	39.21	39.23	38.53	38.69
5846	NYSE	RJF	Mon, Aug 10, 2015	39.33	39.83	39.18	39.65
5845	NYSE	RJF	Fri, Aug 7, 2015	39.09	39.48	38.71	39.08
5844	NYSE	RJF	Thu, Aug 6, 2015	39.70	39.81	39.00	39.23
5843	NYSE	RJF	Wed, Aug 5, 2015	39.89	40.17	39.53	39.61
5842	NYSE	RJF	Tue, Aug 4, 2015	39.35	39.81	39.29	39.69
5841	NYSE	RJF	Mon, Aug 3, 2015	39.41	39.45	39.07	39.31
5840	NYSE	RJF	Fri, Jul 31, 2015	39.72	39.72	39.28	39.33
5839	NYSE	RJF	Thu, Jul 30, 2015	39.41	39.81	39.30	39.79
5838	NYSE	RJF	Wed, Jul 29, 2015	39.00	39.58	38.89	39.51
5837	NYSE	RJF	Tue, Jul 28, 2015	38.83	39.03	38.55	38.98
5836	NYSE	RJF	Mon, Jul 27, 2015	39.06	39.17	38.44	38.65
5835	NYSE	RJF	Fri, Jul 24, 2015	39.90	39.93	39.22	39.32
5834	NYSE	RJF	Thu, Jul 23, 2015	40.87	41.21	39.65	39.87
5833	NYSE	RJF	Wed, Jul 22, 2015	40.10	40.55	39.79	40.49
5832	NYSE	RJF	Tue, Jul 21, 2015	40.64	40.83	40.08	40.21
5831	NYSE	RJF	Mon, Jul 20, 2015	40.67	40.73	40.37	40.61
5830	NYSE	RJF	Fri, Jul 17, 2015	40.69	40.86	40.19	40.60
5829	NYSE	RJF	Thu, Jul 16, 2015	40.37	40.87	40.29	40.79
5828	NYSE	RJF	Wed, Jul 15, 2015	40.00	40.19	39.73	40.06
5827	NYSE	RJF	Tue, Jul 14, 2015	39.64	40.00	39.42	39.88
5826	NYSE	RJF	Mon, Jul 13, 2015	39.44	39.74	39.37	39.73
5825	NYSE	RJF	Fri, Jul 10, 2015	38.93	39.14	38.64	39.10
5824	NYSE	RJF	Thu, Jul 9, 2015	38.63	38.77	38.37	38.43
5823	NYSE	RJF	Wed, Jul 8, 2015	38.63	38.74	37.95	38.02
5822	NYSE	RJF	Tue, Jul 7, 2015	39.42	39.64	38.26	39.07
5821	NYSE	RJF	Mon, Jul 6, 2015	39.25	39.67	39.15	39.45
5820	NYSE	RJF	Thu, Jul 2, 2015	40.00	40.07	39.48	39.82
5819	NYSE	RJF	Wed, Jul 1, 2015	40.25	40.41	39.89	40.01
5818	NYSE	RJF	Tue, Jun 30, 2015	40.00	40.23	39.55	39.72
5817	NYSE	RJF	Mon, Jun 29, 2015	40.11	40.32	39.49	39.56
5816	NYSE	RJF	Fri, Jun 26, 2015	40.78	40.87	40.51	40.72
5815	NYSE	RJF	Thu, Jun 25, 2015	40.50	40.88	40.43	40.51
5814	NYSE	RJF	Wed, Jun 24, 2015	40.68	40.94	40.33	40.45
5813	NYSE	RJF	Tue, Jun 23, 2015	40.86	40.97	40.65	40.86
5812	NYSE	RJF	Mon, Jun 22, 2015	40.50	40.72	40.27	40.69
5811	NYSE	RJF	Fri, Jun 19, 2015	40.21	40.25	39.93	40.09
5810	NYSE	RJF	Thu, Jun 18, 2015	39.90	40.25	39.74	40.17
5809	NYSE	RJF	Wed, Jun 17, 2015	40.21	40.33	39.82	39.83
5808	NYSE	RJF	Tue, Jun 16, 2015	39.92	40.26	39.85	40.19
5807	NYSE	RJF	Mon, Jun 15, 2015	39.83	40.10	39.52	40.04
5806	NYSE	RJF	Fri, Jun 12, 2015	40.17	40.41	40.02	40.25
5805	NYSE	RJF	Thu, Jun 11, 2015	40.27	40.43	40.13	40.30
5804	NYSE	RJF	Wed, Jun 10, 2015	39.75	40.29	39.69	40.25
5803	NYSE	RJF	Tue, Jun 9, 2015	39.70	39.90	39.34	39.54
5802	NYSE	RJF	Mon, Jun 8, 2015	39.79	40.00	39.50	39.57
5801	NYSE	RJF	Fri, Jun 5, 2015	39.59	40.03	39.29	39.72
5800	NYSE	RJF	Thu, Jun 4, 2015	39.33	39.42	39.11	39.35
5799	NYSE	RJF	Wed, Jun 3, 2015	39.11	39.68	38.91	39.58
5798	NYSE	RJF	Tue, Jun 2, 2015	38.71	38.92	38.39	38.82
5797	NYSE	RJF	Mon, Jun 1, 2015	38.91	39.01	38.38	38.72
5796	NYSE	RJF	Fri, May 29, 2015	39.07	39.15	38.53	38.75
5795	NYSE	RJF	Thu, May 28, 2015	38.89	39.16	38.74	39.16
5794	NYSE	RJF	Wed, May 27, 2015	38.83	39.12	38.58	39.02
5793	NYSE	RJF	Tue, May 26, 2015	38.87	38.87	38.48	38.75
5792	NYSE	RJF	Fri, May 22, 2015	39.09	39.35	38.98	39.03
5791	NYSE	RJF	Thu, May 21, 2015	38.93	39.19	38.73	39.11
5790	NYSE	RJF	Wed, May 20, 2015	39.09	39.22	38.60	39.17
5789	NYSE	RJF	Tue, May 19, 2015	39.41	39.41	38.98	39.00
5788	NYSE	RJF	Mon, May 18, 2015	38.61	39.27	38.47	39.23
5787	NYSE	RJF	Fri, May 15, 2015	38.90	38.99	38.33	38.62
5786	NYSE	RJF	Thu, May 14, 2015	38.63	38.90	38.39	38.89
5785	NYSE	RJF	Wed, May 13, 2015	38.45	38.60	38.24	38.49
5784	NYSE	RJF	Tue, May 12, 2015	38.65	38.73	38.23	38.35
5783	NYSE	RJF	Mon, May 11, 2015	38.55	39.22	38.53	38.87
5782	NYSE	RJF	Fri, May 8, 2015	38.81	38.81	38.52	38.64
5781	NYSE	RJF	Thu, May 7, 2015	38.14	38.74	38.12	38.55
5780	NYSE	RJF	Wed, May 6, 2015	38.32	38.48	37.94	38.30
5779	NYSE	RJF	Tue, May 5, 2015	38.43	38.75	38.17	38.27
5778	NYSE	RJF	Mon, May 4, 2015	37.91	38.52	37.83	38.41
5777	NYSE	RJF	Fri, May 1, 2015	37.91	38.17	37.77	37.85
5776	NYSE	RJF	Thu, Apr 30, 2015	38.25	38.39	37.61	37.69
5775	NYSE	RJF	Wed, Apr 29, 2015	37.95	38.43	37.95	38.27
5774	NYSE	RJF	Tue, Apr 28, 2015	37.85	38.26	37.63	38.15
5773	NYSE	RJF	Mon, Apr 27, 2015	38.07	38.45	37.87	37.94
5772	NYSE	RJF	Fri, Apr 24, 2015	38.40	38.55	38.04	38.04
5771	NYSE	RJF	Thu, Apr 23, 2015	37.91	38.51	37.56	38.37
5770	NYSE	RJF	Wed, Apr 22, 2015	37.97	38.12	37.52	38.00
5769	NYSE	RJF	Tue, Apr 21, 2015	37.83	38.08	37.59	37.85
5768	NYSE	RJF	Mon, Apr 20, 2015	37.82	38.02	37.71	37.73
5767	NYSE	RJF	Fri, Apr 17, 2015	37.90	38.04	37.51	37.61
5766	NYSE	RJF	Thu, Apr 16, 2015	38.11	38.51	37.77	38.23
5765	NYSE	RJF	Wed, Apr 15, 2015	37.80	38.40	37.63	37.94
5764	NYSE	RJF	Tue, Apr 14, 2015	37.19	37.89	36.90	37.72
5763	NYSE	RJF	Mon, Apr 13, 2015	37.23	37.54	37.22	37.27
5762	NYSE	RJF	Fri, Apr 10, 2015	37.84	38.01	36.66	37.26
5761	NYSE	RJF	Thu, Apr 9, 2015	37.96	38.17	37.80	37.83
5760	NYSE	RJF	Wed, Apr 8, 2015	37.84	38.25	37.78	38.02
5759	NYSE	RJF	Tue, Apr 7, 2015	37.98	38.24	37.75	37.76
5758	NYSE	RJF	Mon, Apr 6, 2015	37.59	38.10	37.30	38.01
5757	NYSE	RJF	Thu, Apr 2, 2015	37.68	38.04	37.51	38.00
5756	NYSE	RJF	Wed, Apr 1, 2015	37.81	37.83	37.37	37.64
5755	NYSE	RJF	Tue, Mar 31, 2015	38.01	38.16	37.63	37.85
5754	NYSE	RJF	Mon, Mar 30, 2015	38.14	38.58	37.81	38.29
5753	NYSE	RJF	Fri, Mar 27, 2015	37.82	37.97	37.51	37.95
5752	NYSE	RJF	Thu, Mar 26, 2015	37.49	37.89	37.22	37.79
5751	NYSE	RJF	Wed, Mar 25, 2015	38.45	38.47	37.59	37.67
5750	NYSE	RJF	Tue, Mar 24, 2015	38.49	38.59	38.15	38.28
5749	NYSE	RJF	Mon, Mar 23, 2015	38.82	38.91	38.49	38.49
5748	NYSE	RJF	Fri, Mar 20, 2015	38.42	38.93	38.33	38.82
5747	NYSE	RJF	Thu, Mar 19, 2015	38.61	38.73	38.07	38.28
5746	NYSE	RJF	Wed, Mar 18, 2015	39.17	39.39	38.67	38.81
5745	NYSE	RJF	Tue, Mar 17, 2015	39.17	39.29	38.95	39.23
5744	NYSE	RJF	Mon, Mar 16, 2015	39.44	39.65	39.23	39.43
5743	NYSE	RJF	Fri, Mar 13, 2015	39.59	39.63	38.84	39.15
5742	NYSE	RJF	Thu, Mar 12, 2015	39.51	39.85	39.19	39.77
5741	NYSE	RJF	Wed, Mar 11, 2015	38.59	39.30	38.48	39.17
5740	NYSE	RJF	Tue, Mar 10, 2015	38.65	38.93	38.43	38.59
5739	NYSE	RJF	Mon, Mar 9, 2015	39.20	39.47	39.05	39.17
5738	NYSE	RJF	Fri, Mar 6, 2015	38.81	39.65	38.75	39.19
5737	NYSE	RJF	Thu, Mar 5, 2015	38.57	38.73	38.38	38.70
5736	NYSE	RJF	Wed, Mar 4, 2015	38.50	38.67	38.27	38.55
5735	NYSE	RJF	Tue, Mar 3, 2015	38.67	38.83	38.38	38.63
5734	NYSE	RJF	Mon, Mar 2, 2015	38.13	38.85	37.97	38.77
5733	NYSE	RJF	Fri, Feb 27, 2015	38.13	38.45	38.03	38.09
5732	NYSE	RJF	Thu, Feb 26, 2015	38.11	38.34	37.78	38.08
5731	NYSE	RJF	Wed, Feb 25, 2015	38.33	38.51	38.12	38.19
5730	NYSE	RJF	Tue, Feb 24, 2015	37.81	38.63	37.77	38.45
5729	NYSE	RJF	Mon, Feb 23, 2015	37.60	37.67	37.25	37.67
5728	NYSE	RJF	Fri, Feb 20, 2015	37.23	37.74	36.89	37.73
5727	NYSE	RJF	Thu, Feb 19, 2015	37.32	37.65	37.21	37.42
5726	NYSE	RJF	Wed, Feb 18, 2015	37.95	37.98	37.23	37.49
5725	NYSE	RJF	Tue, Feb 17, 2015	38.08	38.45	37.63	37.99
5724	NYSE	RJF	Fri, Feb 13, 2015	38.22	38.43	37.88	38.03
5723	NYSE	RJF	Thu, Feb 12, 2015	37.83	38.27	37.58	38.27
5722	NYSE	RJF	Wed, Feb 11, 2015	37.37	37.83	37.29	37.64
5721	NYSE	RJF	Tue, Feb 10, 2015	37.45	37.53	37.15	37.47
5720	NYSE	RJF	Mon, Feb 9, 2015	37.33	37.45	36.91	37.00
5719	NYSE	RJF	Fri, Feb 6, 2015	37.15	37.97	37.07	37.56
5718	NYSE	RJF	Thu, Feb 5, 2015	36.63	36.99	36.45	36.81
5717	NYSE	RJF	Wed, Feb 4, 2015	36.27	36.65	36.20	36.38
5716	NYSE	RJF	Tue, Feb 3, 2015	35.77	36.43	35.77	36.42
5715	NYSE	RJF	Mon, Feb 2, 2015	35.40	35.57	34.64	35.51
5714	NYSE	RJF	Fri, Jan 30, 2015	35.03	35.50	34.83	35.08
5713	NYSE	RJF	Thu, Jan 29, 2015	35.15	35.63	34.99	35.52
5712	NYSE	RJF	Wed, Jan 28, 2015	35.98	36.01	34.85	34.86
5711	NYSE	RJF	Tue, Jan 27, 2015	35.34	35.97	35.09	35.71
5710	NYSE	RJF	Mon, Jan 26, 2015	35.05	35.99	34.89	35.95
5709	NYSE	RJF	Fri, Jan 23, 2015	36.27	36.29	35.03	35.07
5708	NYSE	RJF	Thu, Jan 22, 2015	35.23	36.49	34.50	36.27
5707	NYSE	RJF	Wed, Jan 21, 2015	34.67	35.12	34.33	34.88
5706	NYSE	RJF	Tue, Jan 20, 2015	35.04	35.24	34.23	34.80
5705	NYSE	RJF	Fri, Jan 16, 2015	34.45	35.12	33.98	35.10
5704	NYSE	RJF	Thu, Jan 15, 2015	35.27	35.45	34.63	34.63
5703	NYSE	RJF	Wed, Jan 14, 2015	35.02	35.43	34.59	35.23
5702	NYSE	RJF	Tue, Jan 13, 2015	36.35	36.72	35.35	35.75
5701	NYSE	RJF	Mon, Jan 12, 2015	36.55	36.58	35.61	35.93
5700	NYSE	RJF	Fri, Jan 9, 2015	37.12	37.12	36.28	36.42
5699	NYSE	RJF	Thu, Jan 8, 2015	36.83	37.12	36.61	37.10
5698	NYSE	RJF	Wed, Jan 7, 2015	36.25	36.39	36.01	36.37
5697	NYSE	RJF	Tue, Jan 6, 2015	37.01	37.01	35.81	36.05
5696	NYSE	RJF	Mon, Jan 5, 2015	37.83	37.83	36.86	37.03
5695	NYSE	RJF	Fri, Jan 2, 2015	38.45	38.69	37.55	38.10
5694	NYSE	RJF	Wed, Dec 31, 2014	38.53	38.71	38.17	38.19
5693	NYSE	RJF	Tue, Dec 30, 2014	38.14	38.52	38.08	38.38
5692	NYSE	RJF	Mon, Dec 29, 2014	38.33	38.79	38.26	38.46
5691	NYSE	RJF	Fri, Dec 26, 2014	38.55	38.63	38.32	38.37
5690	NYSE	RJF	Wed, Dec 24, 2014	38.57	38.75	38.27	38.49
5689	NYSE	RJF	Tue, Dec 23, 2014	38.16	38.51	37.78	38.50
5688	NYSE	RJF	Mon, Dec 22, 2014	37.81	38.01	37.73	37.99
5687	NYSE	RJF	Fri, Dec 19, 2014	37.83	38.00	37.43	37.82
5686	NYSE	RJF	Thu, Dec 18, 2014	37.28	37.85	37.20	37.77
5685	NYSE	RJF	Wed, Dec 17, 2014	36.21	37.15	35.94	37.11
5684	NYSE	RJF	Tue, Dec 16, 2014	36.21	36.71	35.92	35.96
5683	NYSE	RJF	Mon, Dec 15, 2014	36.88	37.06	36.09	36.53
5682	NYSE	RJF	Fri, Dec 12, 2014	37.15	37.41	36.54	36.55
5681	NYSE	RJF	Thu, Dec 11, 2014	37.77	38.05	37.49	37.56
5680	NYSE	RJF	Wed, Dec 10, 2014	38.20	38.41	37.49	37.50
5679	NYSE	RJF	Tue, Dec 9, 2014	37.83	38.53	37.67	38.36
5678	NYSE	RJF	Mon, Dec 8, 2014	38.20	38.69	37.94	38.45
5677	NYSE	RJF	Fri, Dec 5, 2014	38.10	38.58	37.97	38.24
5676	NYSE	RJF	Thu, Dec 4, 2014	37.70	37.93	37.44	37.79
5675	NYSE	RJF	Wed, Dec 3, 2014	37.45	37.80	37.38	37.73
5674	NYSE	RJF	Tue, Dec 2, 2014	37.08	37.59	37.08	37.47
5673	NYSE	RJF	Mon, Dec 1, 2014	37.29	37.51	36.77	37.11
5672	NYSE	RJF	Fri, Nov 28, 2014	37.62	37.99	37.49	37.53
5671	NYSE	RJF	Wed, Nov 26, 2014	37.69	37.73	37.50	37.63
5670	NYSE	RJF	Tue, Nov 25, 2014	37.52	37.77	37.33	37.65
5669	NYSE	RJF	Mon, Nov 24, 2014	37.51	37.75	37.20	37.61
5668	NYSE	RJF	Fri, Nov 21, 2014	37.41	37.63	37.33	37.43
5667	NYSE	RJF	Thu, Nov 20, 2014	36.92	37.04	36.49	36.99
5666	NYSE	RJF	Wed, Nov 19, 2014	37.50	37.50	36.89	37.33
5665	NYSE	RJF	Tue, Nov 18, 2014	37.42	37.78	37.42	37.49
5664	NYSE	RJF	Mon, Nov 17, 2014	37.61	37.79	37.41	37.47
5663	NYSE	RJF	Fri, Nov 14, 2014	37.83	38.08	37.57	37.67
5662	NYSE	RJF	Thu, Nov 13, 2014	38.07	38.21	37.97	38.01
5661	NYSE	RJF	Wed, Nov 12, 2014	38.07	38.32	37.89	38.03
5660	NYSE	RJF	Tue, Nov 11, 2014	37.95	38.39	37.90	38.33
5659	NYSE	RJF	Mon, Nov 10, 2014	37.65	38.07	37.65	38.01
5658	NYSE	RJF	Fri, Nov 7, 2014	37.83	37.97	37.53	37.63
5657	NYSE	RJF	Thu, Nov 6, 2014	37.83	37.95	37.65	37.91
5656	NYSE	RJF	Wed, Nov 5, 2014	37.67	37.82	37.37	37.75
5655	NYSE	RJF	Tue, Nov 4, 2014	37.10	37.55	37.10	37.40
5654	NYSE	RJF	Mon, Nov 3, 2014	37.55	37.84	37.14	37.23
5653	NYSE	RJF	Fri, Oct 31, 2014	37.35	37.63	37.21	37.42
5652	NYSE	RJF	Thu, Oct 30, 2014	36.67	37.20	35.95	36.78
5651	NYSE	RJF	Wed, Oct 29, 2014	36.04	36.54	35.91	36.53
5650	NYSE	RJF	Tue, Oct 28, 2014	35.51	36.11	35.49	36.09
5649	NYSE	RJF	Mon, Oct 27, 2014	35.22	35.41	35.03	35.38
5648	NYSE	RJF	Fri, Oct 24, 2014	35.18	35.52	35.10	35.47
5647	NYSE	RJF	Thu, Oct 23, 2014	35.17	35.39	34.89	35.25
5646	NYSE	RJF	Wed, Oct 22, 2014	35.31	35.33	34.67	34.69
5645	NYSE	RJF	Tue, Oct 21, 2014	34.45	35.33	34.25	35.30
5644	NYSE	RJF	Mon, Oct 20, 2014	33.98	34.29	33.71	34.21
5643	NYSE	RJF	Fri, Oct 17, 2014	33.81	34.31	33.50	34.19
5642	NYSE	RJF	Thu, Oct 16, 2014	32.33	33.39	32.24	33.24
5641	NYSE	RJF	Wed, Oct 15, 2014	33.12	33.40	32.04	33.05
5640	NYSE	RJF	Tue, Oct 14, 2014	33.47	33.89	33.27	33.37
5639	NYSE	RJF	Mon, Oct 13, 2014	33.45	34.24	33.41	33.41
5638	NYSE	RJF	Fri, Oct 10, 2014	34.03	34.51	33.71	33.96
5637	NYSE	RJF	Thu, Oct 9, 2014	34.79	35.00	33.97	34.11
5636	NYSE	RJF	Wed, Oct 8, 2014	34.73	35.04	34.25	34.97
5635	NYSE	RJF	Tue, Oct 7, 2014	35.03	35.18	34.59	34.59
5634	NYSE	RJF	Mon, Oct 6, 2014	35.86	35.93	35.15	35.31
5633	NYSE	RJF	Fri, Oct 3, 2014	35.47	35.72	35.30	35.59
5632	NYSE	RJF	Thu, Oct 2, 2014	34.78	35.22	34.55	35.14
5631	NYSE	RJF	Wed, Oct 1, 2014	35.52	35.57	34.70	34.83
5630	NYSE	RJF	Tue, Sep 30, 2014	36.27	36.27	35.62	35.72
5629	NYSE	RJF	Mon, Sep 29, 2014	36.03	36.24	35.87	36.13
5628	NYSE	RJF	Fri, Sep 26, 2014	36.33	36.69	36.33	36.59
5627	NYSE	RJF	Thu, Sep 25, 2014	36.49	36.56	35.97	36.19
5626	NYSE	RJF	Wed, Sep 24, 2014	36.27	36.43	35.85	36.11
5625	NYSE	RJF	Tue, Sep 23, 2014	36.67	36.90	36.23	36.27
5624	NYSE	RJF	Mon, Sep 22, 2014	36.95	37.11	36.65	36.87
5623	NYSE	RJF	Fri, Sep 19, 2014	37.50	37.67	37.06	37.13
5622	NYSE	RJF	Thu, Sep 18, 2014	37.07	37.74	36.91	37.38
5621	NYSE	RJF	Wed, Sep 17, 2014	36.61	37.03	36.37	36.83
5620	NYSE	RJF	Tue, Sep 16, 2014	36.31	36.93	36.19	36.61
5619	NYSE	RJF	Mon, Sep 15, 2014	36.22	36.40	36.07	36.34
5618	NYSE	RJF	Fri, Sep 12, 2014	36.41	36.59	36.23	36.34
5617	NYSE	RJF	Thu, Sep 11, 2014	36.33	36.52	36.17	36.35
5616	NYSE	RJF	Wed, Sep 10, 2014	36.46	36.67	36.28	36.42
5615	NYSE	RJF	Tue, Sep 9, 2014	36.63	36.78	36.30	36.32
5614	NYSE	RJF	Mon, Sep 8, 2014	36.47	36.86	36.46	36.70
5613	NYSE	RJF	Fri, Sep 5, 2014	36.43	36.66	36.19	36.66
5612	NYSE	RJF	Thu, Sep 4, 2014	36.62	36.85	36.41	36.59
5611	NYSE	RJF	Wed, Sep 3, 2014	36.77	37.00	36.33	36.47
5610	NYSE	RJF	Tue, Sep 2, 2014	36.63	37.21	36.49	36.63
5609	NYSE	RJF	Fri, Aug 29, 2014	36.31	36.49	35.99	36.43
5608	NYSE	RJF	Thu, Aug 28, 2014	36.07	36.43	35.77	36.23
5607	NYSE	RJF	Wed, Aug 27, 2014	36.62	36.66	36.08	36.19
5606	NYSE	RJF	Tue, Aug 26, 2014	36.57	36.81	36.55	36.59
5605	NYSE	RJF	Mon, Aug 25, 2014	36.17	36.69	36.08	36.47
5604	NYSE	RJF	Fri, Aug 22, 2014	35.93	36.33	35.79	36.06
5603	NYSE	RJF	Thu, Aug 21, 2014	35.49	36.07	35.43	36.01
5602	NYSE	RJF	Wed, Aug 20, 2014	35.03	35.48	34.93	35.35
5601	NYSE	RJF	Tue, Aug 19, 2014	35.15	35.30	35.02	35.02
5600	NYSE	RJF	Mon, Aug 18, 2014	34.99	35.17	34.77	35.07
5599	NYSE	RJF	Fri, Aug 15, 2014	34.95	35.00	34.31	34.67
5598	NYSE	RJF	Thu, Aug 14, 2014	34.74	34.81	34.54	34.74
5597	NYSE	RJF	Wed, Aug 13, 2014	34.55	34.83	34.52	34.67
5596	NYSE	RJF	Tue, Aug 12, 2014	34.41	34.60	34.28	34.45
5595	NYSE	RJF	Mon, Aug 11, 2014	34.29	34.67	34.04	34.38
5594	NYSE	RJF	Fri, Aug 8, 2014	33.42	34.09	33.25	34.05
5593	NYSE	RJF	Thu, Aug 7, 2014	33.82	33.90	33.23	33.34
5592	NYSE	RJF	Wed, Aug 6, 2014	33.31	33.85	33.31	33.67
5591	NYSE	RJF	Tue, Aug 5, 2014	33.49	33.71	33.26	33.49
5590	NYSE	RJF	Mon, Aug 4, 2014	33.65	33.80	33.35	33.75
5589	NYSE	RJF	Fri, Aug 1, 2014	33.75	34.06	33.11	33.58
5588	NYSE	RJF	Thu, Jul 31, 2014	34.64	34.64	33.85	33.97
5587	NYSE	RJF	Wed, Jul 30, 2014	33.79	34.53	33.70	34.47
5586	NYSE	RJF	Tue, Jul 29, 2014	33.77	33.93	33.51	33.51
5585	NYSE	RJF	Mon, Jul 28, 2014	33.67	33.88	33.38	33.78
5584	NYSE	RJF	Fri, Jul 25, 2014	34.01	34.13	33.53	33.78
5583	NYSE	RJF	Thu, Jul 24, 2014	35.69	35.70	33.91	34.31
5582	NYSE	RJF	Wed, Jul 23, 2014	33.44	33.61	33.29	33.49
5581	NYSE	RJF	Tue, Jul 22, 2014	33.45	33.66	33.33	33.49
5580	NYSE	RJF	Mon, Jul 21, 2014	33.12	33.33	33.05	33.20
5579	NYSE	RJF	Fri, Jul 18, 2014	33.08	33.49	33.07	33.37
5578	NYSE	RJF	Thu, Jul 17, 2014	32.78	33.09	32.74	33.00
5577	NYSE	RJF	Wed, Jul 16, 2014	33.27	33.52	32.69	33.01
5576	NYSE	RJF	Tue, Jul 15, 2014	33.26	33.51	32.94	33.11
5575	NYSE	RJF	Mon, Jul 14, 2014	33.39	33.46	33.08	33.13
5574	NYSE	RJF	Fri, Jul 11, 2014	32.70	33.01	32.62	33.01
5573	NYSE	RJF	Thu, Jul 10, 2014	32.65	33.16	32.61	32.87
5572	NYSE	RJF	Wed, Jul 9, 2014	33.55	33.71	33.23	33.33
5571	NYSE	RJF	Tue, Jul 8, 2014	33.97	34.00	33.43	33.57
5570	NYSE	RJF	Mon, Jul 7, 2014	34.31	34.35	34.03	34.14
5569	NYSE	RJF	Thu, Jul 3, 2014	34.11	34.51	33.77	34.49
5568	NYSE	RJF	Wed, Jul 2, 2014	33.91	34.25	33.78	33.83
5567	NYSE	RJF	Tue, Jul 1, 2014	33.93	34.26	33.86	34.02
5566	NYSE	RJF	Mon, Jun 30, 2014	33.71	33.99	33.67	33.82
5565	NYSE	RJF	Fri, Jun 27, 2014	33.35	33.87	33.35	33.65
5564	NYSE	RJF	Thu, Jun 26, 2014	33.59	33.74	33.14	33.67
5563	NYSE	RJF	Wed, Jun 25, 2014	33.31	33.85	33.23	33.74
5562	NYSE	RJF	Tue, Jun 24, 2014	33.73	34.10	33.43	33.45
5561	NYSE	RJF	Mon, Jun 23, 2014	33.70	33.93	33.40	33.89
5560	NYSE	RJF	Fri, Jun 20, 2014	33.39	33.73	33.33	33.67
5559	NYSE	RJF	Thu, Jun 19, 2014	33.87	33.96	33.15	33.34
5558	NYSE	RJF	Wed, Jun 18, 2014	33.53	33.83	33.25	33.81
5557	NYSE	RJF	Tue, Jun 17, 2014	32.46	33.77	32.35	33.61
5556	NYSE	RJF	Mon, Jun 16, 2014	32.55	32.67	32.34	32.44
5555	NYSE	RJF	Fri, Jun 13, 2014	32.73	32.83	32.53	32.65
5554	NYSE	RJF	Thu, Jun 12, 2014	32.65	32.91	32.49	32.59
5553	NYSE	RJF	Wed, Jun 11, 2014	33.18	33.18	32.67	32.77
5552	NYSE	RJF	Tue, Jun 10, 2014	33.57	33.58	33.09	33.39
5551	NYSE	RJF	Mon, Jun 9, 2014	33.23	33.76	33.23	33.66
5550	NYSE	RJF	Fri, Jun 6, 2014	33.03	33.37	33.02	33.24
5549	NYSE	RJF	Thu, Jun 5, 2014	32.87	33.18	32.55	33.01
5548	NYSE	RJF	Wed, Jun 4, 2014	32.43	32.81	32.37	32.78
5547	NYSE	RJF	Tue, Jun 3, 2014	32.53	32.61	32.31	32.54
5546	NYSE	RJF	Mon, Jun 2, 2014	32.39	32.61	31.91	32.60
5545	NYSE	RJF	Fri, May 30, 2014	32.13	32.42	32.07	32.27
5544	NYSE	RJF	Thu, May 29, 2014	32.56	32.60	32.07	32.17
5543	NYSE	RJF	Wed, May 28, 2014	32.67	32.80	32.38	32.39
5542	NYSE	RJF	Tue, May 27, 2014	32.60	32.94	32.43	32.73
5541	NYSE	RJF	Fri, May 23, 2014	32.35	32.61	32.30	32.42
5540	NYSE	RJF	Thu, May 22, 2014	32.18	32.50	31.87	32.37
5539	NYSE	RJF	Wed, May 21, 2014	31.75	32.48	31.66	32.27
5538	NYSE	RJF	Tue, May 20, 2014	32.63	32.71	31.95	32.09
5537	NYSE	RJF	Mon, May 19, 2014	32.19	32.79	32.19	32.71
5536	NYSE	RJF	Fri, May 16, 2014	32.21	32.38	31.99	32.35
5535	NYSE	RJF	Thu, May 15, 2014	32.87	32.90	32.01	32.19
5534	NYSE	RJF	Wed, May 14, 2014	33.41	33.53	33.01	33.07
5533	NYSE	RJF	Tue, May 13, 2014	33.91	34.24	33.51	33.52
5532	NYSE	RJF	Mon, May 12, 2014	33.11	34.13	32.95	34.02
5531	NYSE	RJF	Fri, May 9, 2014	32.75	33.01	32.53	32.87
5530	NYSE	RJF	Thu, May 8, 2014	32.98	33.48	32.77	32.81
5529	NYSE	RJF	Wed, May 7, 2014	32.67	33.10	32.27	33.10
5528	NYSE	RJF	Tue, May 6, 2014	32.99	33.05	32.53	32.55
5527	NYSE	RJF	Mon, May 5, 2014	32.89	33.20	32.58	33.17
5526	NYSE	RJF	Fri, May 2, 2014	33.05	33.40	33.05	33.16
5525	NYSE	RJF	Thu, May 1, 2014	33.17	33.28	32.70	33.01
5524	NYSE	RJF	Wed, Apr 30, 2014	32.78	33.17	32.52	33.13
5523	NYSE	RJF	Tue, Apr 29, 2014	33.03	33.15	32.81	32.89
5522	NYSE	RJF	Mon, Apr 28, 2014	33.23	33.35	32.25	32.72
5521	NYSE	RJF	Fri, Apr 25, 2014	33.27	33.27	32.69	33.17
5520	NYSE	RJF	Thu, Apr 24, 2014	33.47	33.85	32.99	33.41
5519	NYSE	RJF	Wed, Apr 23, 2014	34.07	34.29	33.39	33.68
5518	NYSE	RJF	Tue, Apr 22, 2014	33.56	34.26	33.45	34.10
5517	NYSE	RJF	Mon, Apr 21, 2014	33.49	33.63	33.30	33.49
5516	NYSE	RJF	Thu, Apr 17, 2014	33.59	33.92	33.44	33.47
5515	NYSE	RJF	Wed, Apr 16, 2014	33.38	33.59	33.15	33.56
5514	NYSE	RJF	Tue, Apr 15, 2014	32.99	33.25	32.49	33.05
5513	NYSE	RJF	Mon, Apr 14, 2014	33.28	33.43	32.52	32.89
5512	NYSE	RJF	Fri, Apr 11, 2014	33.27	33.46	32.81	32.90
5511	NYSE	RJF	Thu, Apr 10, 2014	34.88	34.88	33.60	33.60
5510	NYSE	RJF	Wed, Apr 9, 2014	34.72	34.95	34.46	34.81
5509	NYSE	RJF	Tue, Apr 8, 2014	34.70	34.89	34.29	34.57
5508	NYSE	RJF	Mon, Apr 7, 2014	35.55	35.70	34.33	34.69
5507	NYSE	RJF	Fri, Apr 4, 2014	37.33	37.34	35.55	35.69
5506	NYSE	RJF	Thu, Apr 3, 2014	37.46	37.47	36.99	37.10
5505	NYSE	RJF	Wed, Apr 2, 2014	37.03	37.43	36.95	37.36
5504	NYSE	RJF	Tue, Apr 1, 2014	37.53	37.55	36.61	37.05
5503	NYSE	RJF	Mon, Mar 31, 2014	36.67	37.31	36.55	37.29
5502	NYSE	RJF	Fri, Mar 28, 2014	35.51	36.35	35.51	36.33
5501	NYSE	RJF	Thu, Mar 27, 2014	35.67	35.76	35.29	35.59
5500	NYSE	RJF	Wed, Mar 26, 2014	36.25	36.55	35.67	35.67
5499	NYSE	RJF	Tue, Mar 25, 2014	36.21	36.34	35.67	36.13
5498	NYSE	RJF	Mon, Mar 24, 2014	36.10	36.37	35.66	36.03
5497	NYSE	RJF	Fri, Mar 21, 2014	36.41	36.50	35.89	36.01
5496	NYSE	RJF	Thu, Mar 20, 2014	35.25	36.33	35.17	36.23
5495	NYSE	RJF	Wed, Mar 19, 2014	35.09	35.25	34.73	35.07
5494	NYSE	RJF	Tue, Mar 18, 2014	35.27	35.35	35.05	35.11
5493	NYSE	RJF	Mon, Mar 17, 2014	34.86	35.41	34.80	35.23
5492	NYSE	RJF	Fri, Mar 14, 2014	34.76	35.09	34.51	34.55
5491	NYSE	RJF	Thu, Mar 13, 2014	35.54	35.64	34.76	34.89
5490	NYSE	RJF	Wed, Mar 12, 2014	35.05	35.41	34.77	35.37
5489	NYSE	RJF	Tue, Mar 11, 2014	35.80	35.91	35.27	35.32
5488	NYSE	RJF	Mon, Mar 10, 2014	35.77	36.02	35.61	35.77
5487	NYSE	RJF	Fri, Mar 7, 2014	35.84	36.07	35.72	35.95
5486	NYSE	RJF	Thu, Mar 6, 2014	35.79	35.89	35.61	35.65
5485	NYSE	RJF	Wed, Mar 5, 2014	35.73	35.85	35.46	35.63
5484	NYSE	RJF	Tue, Mar 4, 2014	35.27	35.80	35.27	35.77
5483	NYSE	RJF	Mon, Mar 3, 2014	34.81	34.84	34.46	34.71
5482	NYSE	RJF	Fri, Feb 28, 2014	35.07	35.47	34.98	35.19
5481	NYSE	RJF	Thu, Feb 27, 2014	34.77	35.09	34.72	35.04
5480	NYSE	RJF	Wed, Feb 26, 2014	35.03	35.11	34.65	34.79
5479	NYSE	RJF	Tue, Feb 25, 2014	35.37	35.47	34.79	34.90
5478	NYSE	RJF	Mon, Feb 24, 2014	34.83	35.58	34.63	35.41
5477	NYSE	RJF	Fri, Feb 21, 2014	34.71	34.89	34.52	34.85
5476	NYSE	RJF	Thu, Feb 20, 2014	34.39	34.83	33.67	34.74
5475	NYSE	RJF	Wed, Feb 19, 2014	34.67	35.03	34.41	34.45
5474	NYSE	RJF	Tue, Feb 18, 2014	34.11	34.84	34.00	34.83
5473	NYSE	RJF	Fri, Feb 14, 2014	34.19	34.21	33.89	34.12
5472	NYSE	RJF	Thu, Feb 13, 2014	33.39	34.25	33.33	34.23
5471	NYSE	RJF	Wed, Feb 12, 2014	33.37	33.72	33.28	33.62
5470	NYSE	RJF	Tue, Feb 11, 2014	33.01	33.43	32.67	33.31
5469	NYSE	RJF	Mon, Feb 10, 2014	32.98	33.20	32.91	33.00
5468	NYSE	RJF	Fri, Feb 7, 2014	32.72	32.99	32.39	32.91
5467	NYSE	RJF	Thu, Feb 6, 2014	32.33	32.59	32.19	32.53
5466	NYSE	RJF	Wed, Feb 5, 2014	32.69	32.73	32.17	32.19
5465	NYSE	RJF	Tue, Feb 4, 2014	32.46	32.83	32.25	32.68
5464	NYSE	RJF	Mon, Feb 3, 2014	33.97	34.00	32.09	32.23
5463	NYSE	RJF	Fri, Jan 31, 2014	34.23	34.23	33.70	33.94
5462	NYSE	RJF	Thu, Jan 30, 2014	34.45	34.83	34.40	34.49
5461	NYSE	RJF	Wed, Jan 29, 2014	34.48	34.67	34.11	34.23
5460	NYSE	RJF	Tue, Jan 28, 2014	34.41	34.89	34.41	34.88
5459	NYSE	RJF	Mon, Jan 27, 2014	35.30	35.55	34.19	34.42
5458	NYSE	RJF	Fri, Jan 24, 2014	35.33	35.33	34.87	35.04
5457	NYSE	RJF	Thu, Jan 23, 2014	36.06	37.54	35.22	35.49
5456	NYSE	RJF	Wed, Jan 22, 2014	36.32	36.32	35.89	35.92
5455	NYSE	RJF	Tue, Jan 21, 2014	36.32	36.42	35.87	36.22
5454	NYSE	RJF	Fri, Jan 17, 2014	36.08	36.25	35.93	36.03
5453	NYSE	RJF	Thu, Jan 16, 2014	36.19	36.27	35.83	36.08
5452	NYSE	RJF	Wed, Jan 15, 2014	35.83	36.26	35.76	36.25
5451	NYSE	RJF	Tue, Jan 14, 2014	35.10	35.57	34.97	35.52
5450	NYSE	RJF	Mon, Jan 13, 2014	35.61	35.65	34.96	35.05
5449	NYSE	RJF	Fri, Jan 10, 2014	35.50	35.70	35.38	35.57
5448	NYSE	RJF	Thu, Jan 9, 2014	35.83	35.89	35.50	35.60
5447	NYSE	RJF	Wed, Jan 8, 2014	34.93	35.38	34.81	35.36
5446	NYSE	RJF	Tue, Jan 7, 2014	34.83	35.26	34.83	34.93
5445	NYSE	RJF	Mon, Jan 6, 2014	34.93	35.17	34.75	34.75
5444	NYSE	RJF	Fri, Jan 3, 2014	34.41	34.82	34.38	34.77
5443	NYSE	RJF	Thu, Jan 2, 2014	34.89	34.89	34.16	34.37
5442	NYSE	RJF	Tue, Dec 31, 2013	34.45	34.87	34.45	34.79
5441	NYSE	RJF	Mon, Dec 30, 2013	34.56	34.62	34.29	34.42
5440	NYSE	RJF	Fri, Dec 27, 2013	34.70	34.81	34.56	34.60
5439	NYSE	RJF	Thu, Dec 26, 2013	34.67	34.98	34.36	34.64
5438	NYSE	RJF	Tue, Dec 24, 2013	34.40	34.61	34.38	34.54
5437	NYSE	RJF	Mon, Dec 23, 2013	34.51	34.59	34.37	34.45
5436	NYSE	RJF	Fri, Dec 20, 2013	33.89	34.33	33.67	34.31
5435	NYSE	RJF	Thu, Dec 19, 2013	33.55	33.83	33.45	33.74
5434	NYSE	RJF	Wed, Dec 18, 2013	32.71	33.59	32.59	33.59
5433	NYSE	RJF	Tue, Dec 17, 2013	32.70	32.77	32.44	32.64
5432	NYSE	RJF	Mon, Dec 16, 2013	32.67	32.98	32.39	32.72
5431	NYSE	RJF	Fri, Dec 13, 2013	32.77	32.97	32.53	32.56
5430	NYSE	RJF	Thu, Dec 12, 2013	32.41	32.76	32.33	32.67
5429	NYSE	RJF	Wed, Dec 11, 2013	32.81	32.82	32.31	32.38
5428	NYSE	RJF	Tue, Dec 10, 2013	32.57	32.98	32.45	32.76
5427	NYSE	RJF	Mon, Dec 9, 2013	32.58	32.84	32.46	32.68
5426	NYSE	RJF	Fri, Dec 6, 2013	32.67	32.86	32.33	32.55
5425	NYSE	RJF	Thu, Dec 5, 2013	32.41	32.66	32.11	32.38
5424	NYSE	RJF	Wed, Dec 4, 2013	31.85	32.33	31.77	32.20
5423	NYSE	RJF	Tue, Dec 3, 2013	32.18	32.38	31.92	32.04
5422	NYSE	RJF	Mon, Dec 2, 2013	32.15	32.59	31.96	32.29
5421	NYSE	RJF	Fri, Nov 29, 2013	32.14	32.39	32.06	32.12
5420	NYSE	RJF	Wed, Nov 27, 2013	32.22	32.27	31.85	32.09
5419	NYSE	RJF	Tue, Nov 26, 2013	32.37	32.47	32.07	32.11
5418	NYSE	RJF	Mon, Nov 25, 2013	32.20	32.55	32.07	32.43
5417	NYSE	RJF	Fri, Nov 22, 2013	32.13	32.21	31.85	32.17
5416	NYSE	RJF	Thu, Nov 21, 2013	31.52	32.13	31.20	32.13
5415	NYSE	RJF	Wed, Nov 20, 2013	30.95	31.47	30.91	31.33
5414	NYSE	RJF	Tue, Nov 19, 2013	31.12	31.38	30.84	30.93
5413	NYSE	RJF	Mon, Nov 18, 2013	31.31	31.38	31.11	31.17
5412	NYSE	RJF	Fri, Nov 15, 2013	31.24	31.33	30.99	31.28
5411	NYSE	RJF	Thu, Nov 14, 2013	31.28	31.28	30.87	31.14
5410	NYSE	RJF	Wed, Nov 13, 2013	30.43	31.21	30.25	31.20
5409	NYSE	RJF	Tue, Nov 12, 2013	30.74	30.75	30.47	30.62
5408	NYSE	RJF	Mon, Nov 11, 2013	30.89	31.18	30.59	30.80
5407	NYSE	RJF	Fri, Nov 8, 2013	29.98	30.85	29.91	30.84
5406	NYSE	RJF	Thu, Nov 7, 2013	30.63	30.67	29.87	29.91
5405	NYSE	RJF	Wed, Nov 6, 2013	30.46	30.55	30.23	30.55
5404	NYSE	RJF	Tue, Nov 5, 2013	30.14	30.37	29.96	30.34
5403	NYSE	RJF	Mon, Nov 4, 2013	30.47	30.50	30.14	30.21
5402	NYSE	RJF	Fri, Nov 1, 2013	30.43	30.55	30.17	30.43
5401	NYSE	RJF	Thu, Oct 31, 2013	30.65	30.68	30.38	30.43
5400	NYSE	RJF	Wed, Oct 30, 2013	31.29	31.47	30.53	30.61
5399	NYSE	RJF	Tue, Oct 29, 2013	30.95	31.31	30.85	31.30
5398	NYSE	RJF	Mon, Oct 28, 2013	30.56	30.95	30.50	30.95
5397	NYSE	RJF	Fri, Oct 25, 2013	29.98	30.57	29.69	30.57
5396	NYSE	RJF	Thu, Oct 24, 2013	29.95	30.13	29.51	29.82
5395	NYSE	RJF	Wed, Oct 23, 2013	28.99	29.13	28.65	28.97
5394	NYSE	RJF	Tue, Oct 22, 2013	29.23	29.33	29.01	29.19
5393	NYSE	RJF	Mon, Oct 21, 2013	29.23	29.29	28.95	29.17
5392	NYSE	RJF	Fri, Oct 18, 2013	29.27	29.28	28.93	29.28
5391	NYSE	RJF	Thu, Oct 17, 2013	28.40	29.07	28.28	29.05
5390	NYSE	RJF	Wed, Oct 16, 2013	28.22	28.72	28.22	28.65
5389	NYSE	RJF	Tue, Oct 15, 2013	28.23	28.31	27.99	28.05
5388	NYSE	RJF	Mon, Oct 14, 2013	27.93	28.32	27.90	28.27
5387	NYSE	RJF	Fri, Oct 11, 2013	27.93	28.17	27.73	28.15
5386	NYSE	RJF	Thu, Oct 10, 2013	27.61	27.96	27.47	27.93
5385	NYSE	RJF	Wed, Oct 9, 2013	26.86	27.35	26.83	27.13
5384	NYSE	RJF	Tue, Oct 8, 2013	27.06	27.11	26.67	26.69
5383	NYSE	RJF	Mon, Oct 7, 2013	27.15	27.22	27.00	27.02
5382	NYSE	RJF	Fri, Oct 4, 2013	26.97	27.46	26.97	27.36
5381	NYSE	RJF	Thu, Oct 3, 2013	27.15	27.25	26.78	26.94
5380	NYSE	RJF	Wed, Oct 2, 2013	27.76	27.79	27.15	27.17
5379	NYSE	RJF	Tue, Oct 1, 2013	27.85	28.24	27.78	27.93
5378	NYSE	RJF	Mon, Sep 30, 2013	27.66	27.84	27.41	27.78
5377	NYSE	RJF	Fri, Sep 27, 2013	27.96	28.12	27.83	27.97
5376	NYSE	RJF	Thu, Sep 26, 2013	28.17	28.64	28.08	28.25
5375	NYSE	RJF	Wed, Sep 25, 2013	28.27	28.54	28.09	28.28
5374	NYSE	RJF	Tue, Sep 24, 2013	28.47	28.63	28.06	28.27
5373	NYSE	RJF	Mon, Sep 23, 2013	28.73	28.79	28.41	28.44
5372	NYSE	RJF	Fri, Sep 20, 2013	29.41	29.65	28.85	28.97
5371	NYSE	RJF	Thu, Sep 19, 2013	29.75	29.75	29.31	29.33
5370	NYSE	RJF	Wed, Sep 18, 2013	29.47	29.82	29.33	29.61
5369	NYSE	RJF	Tue, Sep 17, 2013	29.15	29.40	29.07	29.39
5368	NYSE	RJF	Mon, Sep 16, 2013	29.37	29.37	29.11	29.19
5367	NYSE	RJF	Fri, Sep 13, 2013	28.97	29.04	28.80	28.94
5366	NYSE	RJF	Thu, Sep 12, 2013	29.09	29.14	28.87	28.97
5365	NYSE	RJF	Wed, Sep 11, 2013	28.89	29.16	28.77	29.10
5364	NYSE	RJF	Tue, Sep 10, 2013	28.88	29.03	28.77	28.99
5363	NYSE	RJF	Mon, Sep 9, 2013	28.38	28.64	28.32	28.61
5362	NYSE	RJF	Fri, Sep 6, 2013	28.35	28.47	27.91	28.28
5361	NYSE	RJF	Thu, Sep 5, 2013	28.12	28.37	28.03	28.24
5360	NYSE	RJF	Wed, Sep 4, 2013	27.77	28.27	27.72	28.12
5359	NYSE	RJF	Tue, Sep 3, 2013	28.21	28.47	27.56	27.81
5358	NYSE	RJF	Fri, Aug 30, 2013	28.03	28.05	27.69	27.89
5357	NYSE	RJF	Thu, Aug 29, 2013	27.65	28.15	27.64	27.99
5356	NYSE	RJF	Wed, Aug 28, 2013	27.67	27.83	27.63	27.69
5355	NYSE	RJF	Tue, Aug 27, 2013	27.65	27.85	27.58	27.66
5354	NYSE	RJF	Mon, Aug 26, 2013	27.93	28.26	27.87	27.96
5353	NYSE	RJF	Fri, Aug 23, 2013	27.99	27.99	27.69	27.87
5352	NYSE	RJF	Thu, Aug 22, 2013	27.99	28.23	27.75	27.94
5351	NYSE	RJF	Wed, Aug 21, 2013	28.33	28.41	28.01	28.05
5350	NYSE	RJF	Tue, Aug 20, 2013	28.15	28.54	28.04	28.43
5349	NYSE	RJF	Mon, Aug 19, 2013	28.38	28.45	28.12	28.12
5348	NYSE	RJF	Fri, Aug 16, 2013	28.45	28.66	28.29	28.45
5347	NYSE	RJF	Thu, Aug 15, 2013	28.85	28.91	28.37	28.49
5346	NYSE	RJF	Wed, Aug 14, 2013	29.40	29.47	29.10	29.15
5345	NYSE	RJF	Tue, Aug 13, 2013	29.25	29.47	29.19	29.38
5344	NYSE	RJF	Mon, Aug 12, 2013	29.27	29.38	28.99	29.13
5343	NYSE	RJF	Fri, Aug 9, 2013	29.33	29.67	29.33	29.38
5342	NYSE	RJF	Thu, Aug 8, 2013	29.61	29.78	29.28	29.34
5341	NYSE	RJF	Wed, Aug 7, 2013	29.43	29.53	29.22	29.41
5340	NYSE	RJF	Tue, Aug 6, 2013	29.77	29.86	29.30	29.43
5339	NYSE	RJF	Mon, Aug 5, 2013	29.90	30.11	29.72	29.83
5338	NYSE	RJF	Fri, Aug 2, 2013	29.89	30.02	29.75	30.01
5337	NYSE	RJF	Thu, Aug 1, 2013	29.31	30.37	29.30	30.05
5336	NYSE	RJF	Wed, Jul 31, 2013	29.24	29.63	29.11	29.38
5335	NYSE	RJF	Tue, Jul 30, 2013	29.21	29.41	29.11	29.16
5334	NYSE	RJF	Mon, Jul 29, 2013	29.51	29.69	28.90	29.11
5333	NYSE	RJF	Fri, Jul 26, 2013	29.03	29.26	29.01	29.25
5332	NYSE	RJF	Thu, Jul 25, 2013	29.05	29.26	28.40	29.19
5331	NYSE	RJF	Wed, Jul 24, 2013	29.67	29.77	28.97	29.21
5330	NYSE	RJF	Tue, Jul 23, 2013	29.51	29.69	29.29	29.42
5329	NYSE	RJF	Mon, Jul 22, 2013	28.92	29.39	28.91	29.33
5328	NYSE	RJF	Fri, Jul 19, 2013	29.13	29.13	28.77	28.96
5327	NYSE	RJF	Thu, Jul 18, 2013	28.95	29.31	28.89	29.26
5326	NYSE	RJF	Wed, Jul 17, 2013	29.54	29.54	28.69	28.83
5325	NYSE	RJF	Tue, Jul 16, 2013	29.77	29.89	29.41	29.48
5324	NYSE	RJF	Mon, Jul 15, 2013	29.91	30.00	29.56	29.81
5323	NYSE	RJF	Fri, Jul 12, 2013	29.55	29.75	29.46	29.75
5322	NYSE	RJF	Thu, Jul 11, 2013	30.03	30.05	29.45	29.61
5321	NYSE	RJF	Wed, Jul 10, 2013	29.61	29.85	29.32	29.59
5320	NYSE	RJF	Tue, Jul 9, 2013	29.45	29.71	29.17	29.65
5319	NYSE	RJF	Mon, Jul 8, 2013	29.51	29.63	29.19	29.27
5318	NYSE	RJF	Fri, Jul 5, 2013	29.04	29.41	28.92	29.39
5317	NYSE	RJF	Wed, Jul 3, 2013	28.57	28.82	28.40	28.71
5316	NYSE	RJF	Tue, Jul 2, 2013	28.91	29.29	28.45	28.82
5315	NYSE	RJF	Mon, Jul 1, 2013	28.80	29.27	28.76	28.95
5314	NYSE	RJF	Fri, Jun 28, 2013	28.68	28.87	28.39	28.65
5313	NYSE	RJF	Thu, Jun 27, 2013	28.45	28.87	28.34	28.81
5312	NYSE	RJF	Wed, Jun 26, 2013	28.65	28.65	28.26	28.35
5311	NYSE	RJF	Tue, Jun 25, 2013	28.16	28.48	27.91	28.35
5310	NYSE	RJF	Mon, Jun 24, 2013	27.96	28.22	27.41	27.80
5309	NYSE	RJF	Fri, Jun 21, 2013	28.57	28.67	28.14	28.39
5308	NYSE	RJF	Thu, Jun 20, 2013	28.47	28.55	28.08	28.33
5307	NYSE	RJF	Wed, Jun 19, 2013	28.85	29.27	28.75	28.89
5306	NYSE	RJF	Tue, Jun 18, 2013	28.91	29.20	28.83	29.01
5305	NYSE	RJF	Mon, Jun 17, 2013	28.61	28.91	28.49	28.83
5304	NYSE	RJF	Fri, Jun 14, 2013	28.00	28.42	28.00	28.32
5303	NYSE	RJF	Thu, Jun 13, 2013	27.56	28.42	27.55	28.37
5302	NYSE	RJF	Wed, Jun 12, 2013	28.21	28.25	27.55	27.63
5301	NYSE	RJF	Tue, Jun 11, 2013	28.09	28.50	27.89	28.03
5300	NYSE	RJF	Mon, Jun 10, 2013	28.86	28.90	28.42	28.51
5299	NYSE	RJF	Fri, Jun 7, 2013	28.68	28.95	28.45	28.77
5298	NYSE	RJF	Thu, Jun 6, 2013	27.81	28.43	27.66	28.43
5297	NYSE	RJF	Wed, Jun 5, 2013	28.29	28.39	27.71	27.81
5296	NYSE	RJF	Tue, Jun 4, 2013	28.69	29.05	28.11	28.34
5295	NYSE	RJF	Mon, Jun 3, 2013	29.46	29.56	28.44	28.73
5294	NYSE	RJF	Fri, May 31, 2013	29.61	29.75	29.31	29.31
5293	NYSE	RJF	Thu, May 30, 2013	29.16	29.81	29.07	29.69
5292	NYSE	RJF	Wed, May 29, 2013	28.81	29.25	28.62	29.09
5291	NYSE	RJF	Tue, May 28, 2013	28.60	29.16	28.51	29.05
5290	NYSE	RJF	Fri, May 24, 2013	28.20	28.44	27.81	28.17
5289	NYSE	RJF	Thu, May 23, 2013	29.12	29.19	28.33	28.51
5288	NYSE	RJF	Wed, May 22, 2013	30.08	30.63	29.45	29.50
5287	NYSE	RJF	Tue, May 21, 2013	30.00	30.19	29.81	30.11
5286	NYSE	RJF	Mon, May 20, 2013	30.32	30.60	30.29	30.48
5285	NYSE	RJF	Fri, May 17, 2013	30.68	30.77	30.40	30.45
5284	NYSE	RJF	Thu, May 16, 2013	29.83	30.83	29.83	30.47
5283	NYSE	RJF	Wed, May 15, 2013	29.21	29.89	29.07	29.76
5282	NYSE	RJF	Tue, May 14, 2013	28.58	29.36	28.46	29.25
5281	NYSE	RJF	Mon, May 13, 2013	28.39	28.40	28.13	28.31
5280	NYSE	RJF	Fri, May 10, 2013	28.42	28.51	28.15	28.50
5279	NYSE	RJF	Thu, May 9, 2013	28.48	28.63	28.31	28.39
5278	NYSE	RJF	Wed, May 8, 2013	28.20	28.64	28.11	28.62
5277	NYSE	RJF	Tue, May 7, 2013	28.20	28.21	28.04	28.21
5276	NYSE	RJF	Mon, May 6, 2013	28.30	28.43	28.04	28.13
5275	NYSE	RJF	Fri, May 3, 2013	28.31	28.47	26.21	28.30
5274	NYSE	RJF	Thu, May 2, 2013	27.00	27.77	26.83	27.75
5273	NYSE	RJF	Wed, May 1, 2013	27.61	27.61	26.83	26.86
5272	NYSE	RJF	Tue, Apr 30, 2013	26.86	27.65	26.85	27.61
5271	NYSE	RJF	Mon, Apr 29, 2013	26.93	26.96	26.64	26.83
5270	NYSE	RJF	Fri, Apr 26, 2013	27.08	27.29	26.80	26.88
5269	NYSE	RJF	Thu, Apr 25, 2013	28.49	28.49	26.74	27.24
5268	NYSE	RJF	Wed, Apr 24, 2013	29.87	29.96	29.66	29.76
5267	NYSE	RJF	Tue, Apr 23, 2013	29.64	30.02	29.51	29.80
5266	NYSE	RJF	Mon, Apr 22, 2013	29.51	29.56	29.19	29.37
5265	NYSE	RJF	Fri, Apr 19, 2013	29.15	29.53	28.99	29.42
5264	NYSE	RJF	Thu, Apr 18, 2013	29.56	29.67	29.03	29.03
5263	NYSE	RJF	Wed, Apr 17, 2013	29.69	29.75	29.40	29.56
5262	NYSE	RJF	Tue, Apr 16, 2013	29.73	30.11	29.56	30.07
5261	NYSE	RJF	Mon, Apr 15, 2013	30.60	30.73	29.33	29.33
5260	NYSE	RJF	Fri, Apr 12, 2013	30.61	30.79	30.44	30.67
5259	NYSE	RJF	Thu, Apr 11, 2013	30.85	31.15	30.67	30.67
5258	NYSE	RJF	Wed, Apr 10, 2013	30.15	30.96	30.15	30.91
5257	NYSE	RJF	Tue, Apr 9, 2013	29.61	30.20	29.61	29.95
5256	NYSE	RJF	Mon, Apr 8, 2013	29.38	29.63	29.23	29.54
5255	NYSE	RJF	Fri, Apr 5, 2013	29.20	29.45	28.91	29.42
5254	NYSE	RJF	Thu, Apr 4, 2013	29.50	29.75	29.32	29.69
5253	NYSE	RJF	Wed, Apr 3, 2013	30.11	30.19	29.25	29.37
5252	NYSE	RJF	Tue, Apr 2, 2013	30.54	30.68	29.98	30.09
5251	NYSE	RJF	Mon, Apr 1, 2013	30.64	30.92	30.32	30.43
5250	NYSE	RJF	Thu, Mar 28, 2013	30.55	30.81	30.40	30.73
5249	NYSE	RJF	Wed, Mar 27, 2013	30.26	30.55	30.17	30.47
5248	NYSE	RJF	Tue, Mar 26, 2013	30.62	30.73	30.47	30.67
5247	NYSE	RJF	Mon, Mar 25, 2013	30.83	30.93	30.18	30.39
5246	NYSE	RJF	Fri, Mar 22, 2013	30.85	30.85	30.45	30.65
5245	NYSE	RJF	Thu, Mar 21, 2013	31.77	31.77	30.55	30.66
5244	NYSE	RJF	Wed, Mar 20, 2013	31.86	32.15	31.70	32.08
5243	NYSE	RJF	Tue, Mar 19, 2013	31.63	31.85	31.30	31.61
5242	NYSE	RJF	Mon, Mar 18, 2013	31.35	31.74	31.32	31.59
5241	NYSE	RJF	Fri, Mar 15, 2013	31.70	31.89	31.55	31.88
5240	NYSE	RJF	Thu, Mar 14, 2013	31.59	31.73	31.49	31.70
5239	NYSE	RJF	Wed, Mar 13, 2013	31.23	31.55	31.07	31.49
5238	NYSE	RJF	Tue, Mar 12, 2013	31.23	31.25	31.01	31.14
5237	NYSE	RJF	Mon, Mar 11, 2013	31.14	31.41	30.92	31.31
5236	NYSE	RJF	Fri, Mar 8, 2013	30.88	31.16	30.76	31.12
5235	NYSE	RJF	Thu, Mar 7, 2013	30.26	30.72	30.07	30.69
5234	NYSE	RJF	Wed, Mar 6, 2013	29.99	30.17	29.79	30.13
5233	NYSE	RJF	Tue, Mar 5, 2013	29.32	30.03	29.26	29.84
5232	NYSE	RJF	Mon, Mar 4, 2013	28.79	29.14	28.66	29.12
5231	NYSE	RJF	Fri, Mar 1, 2013	28.99	29.12	28.68	28.93
5230	NYSE	RJF	Thu, Feb 28, 2013	29.51	29.58	29.25	29.25
5229	NYSE	RJF	Wed, Feb 27, 2013	29.17	29.59	29.15	29.49
5228	NYSE	RJF	Tue, Feb 26, 2013	29.41	29.48	28.70	29.22
5227	NYSE	RJF	Mon, Feb 25, 2013	30.19	30.27	29.27	29.27
5226	NYSE	RJF	Fri, Feb 22, 2013	29.93	30.13	29.80	29.95
5225	NYSE	RJF	Thu, Feb 21, 2013	30.25	30.30	29.60	29.73
5224	NYSE	RJF	Wed, Feb 20, 2013	30.79	30.91	30.24	30.26
5223	NYSE	RJF	Tue, Feb 19, 2013	30.34	30.87	30.31	30.82
5222	NYSE	RJF	Fri, Feb 15, 2013	30.42	30.42	30.19	30.27
5221	NYSE	RJF	Thu, Feb 14, 2013	30.28	30.47	30.14	30.40
5220	NYSE	RJF	Wed, Feb 13, 2013	30.39	30.55	30.19	30.39
5219	NYSE	RJF	Tue, Feb 12, 2013	30.26	30.37	30.19	30.27
5218	NYSE	RJF	Mon, Feb 11, 2013	30.25	30.35	30.07	30.21
5217	NYSE	RJF	Fri, Feb 8, 2013	30.41	30.56	30.13	30.21
5216	NYSE	RJF	Thu, Feb 7, 2013	30.13	30.45	29.96	30.31
5215	NYSE	RJF	Wed, Feb 6, 2013	29.93	30.17	29.91	30.17
5214	NYSE	RJF	Tue, Feb 5, 2013	30.03	30.42	30.03	30.12
5213	NYSE	RJF	Mon, Feb 4, 2013	29.93	30.05	29.79	29.87
5212	NYSE	RJF	Fri, Feb 1, 2013	30.06	30.30	29.80	30.20
5211	NYSE	RJF	Thu, Jan 31, 2013	29.96	30.08	29.73	29.75
5210	NYSE	RJF	Wed, Jan 30, 2013	30.13	30.13	29.82	30.03
5209	NYSE	RJF	Tue, Jan 29, 2013	29.67	30.17	29.62	30.14
5208	NYSE	RJF	Mon, Jan 28, 2013	29.57	29.76	29.50	29.70
5207	NYSE	RJF	Fri, Jan 25, 2013	29.29	29.53	29.09	29.53
5206	NYSE	RJF	Thu, Jan 24, 2013	28.02	29.27	27.93	29.15
5205	NYSE	RJF	Wed, Jan 23, 2013	28.21	28.29	27.90	27.93
5204	NYSE	RJF	Tue, Jan 22, 2013	28.12	28.29	28.10	28.19
5203	NYSE	RJF	Fri, Jan 18, 2013	27.99	28.19	27.94	28.18
5202	NYSE	RJF	Thu, Jan 17, 2013	27.85	28.11	27.78	28.01
5201	NYSE	RJF	Wed, Jan 16, 2013	27.81	27.82	27.56	27.68
5200	NYSE	RJF	Tue, Jan 15, 2013	27.65	27.87	27.51	27.84
5199	NYSE	RJF	Mon, Jan 14, 2013	27.73	27.86	27.50	27.75
5198	NYSE	RJF	Fri, Jan 11, 2013	27.55	27.77	27.48	27.75
5197	NYSE	RJF	Thu, Jan 10, 2013	27.61	27.78	27.54	27.55
5196	NYSE	RJF	Wed, Jan 9, 2013	27.35	27.72	27.29	27.62
5195	NYSE	RJF	Tue, Jan 8, 2013	27.29	27.35	27.07	27.31
5194	NYSE	RJF	Mon, Jan 7, 2013	27.07	27.42	26.93	27.34
5193	NYSE	RJF	Fri, Jan 4, 2013	26.60	27.33	26.57	27.27
5192	NYSE	RJF	Thu, Jan 3, 2013	26.70	26.72	26.41	26.56
5191	NYSE	RJF	Wed, Jan 2, 2013	26.37	26.65	26.15	26.65
5190	NYSE	RJF	Mon, Dec 31, 2012	25.27	25.69	25.24	25.69
5189	NYSE	RJF	Fri, Dec 28, 2012	25.21	25.41	25.20	25.37
5188	NYSE	RJF	Thu, Dec 27, 2012	25.69	25.75	25.26	25.49
5187	NYSE	RJF	Wed, Dec 26, 2012	25.86	25.87	25.57	25.61
5186	NYSE	RJF	Mon, Dec 24, 2012	26.50	26.50	25.75	25.87
5185	NYSE	RJF	Fri, Dec 21, 2012	25.77	26.22	25.77	26.17
5184	NYSE	RJF	Thu, Dec 20, 2012	26.24	26.35	26.07	26.33
5183	NYSE	RJF	Wed, Dec 19, 2012	26.33	26.35	26.09	26.18
5182	NYSE	RJF	Tue, Dec 18, 2012	25.85	26.42	25.73	26.28
5181	NYSE	RJF	Mon, Dec 17, 2012	25.11	25.71	25.00	25.71
5180	NYSE	RJF	Fri, Dec 14, 2012	24.76	25.15	24.73	24.97
5179	NYSE	RJF	Thu, Dec 13, 2012	24.61	24.77	24.54	24.67
5178	NYSE	RJF	Wed, Dec 12, 2012	24.67	25.06	24.59	24.64
5177	NYSE	RJF	Tue, Dec 11, 2012	24.58	24.78	24.39	24.54
5176	NYSE	RJF	Mon, Dec 10, 2012	24.57	24.62	24.25	24.48
5175	NYSE	RJF	Fri, Dec 7, 2012	24.65	24.74	24.39	24.61
5174	NYSE	RJF	Thu, Dec 6, 2012	24.80	24.90	24.40	24.55
5173	NYSE	RJF	Wed, Dec 5, 2012	24.96	25.01	24.71	24.87
5172	NYSE	RJF	Tue, Dec 4, 2012	25.06	25.08	24.70	24.87
5171	NYSE	RJF	Mon, Dec 3, 2012	25.18	25.42	24.99	25.05
5170	NYSE	RJF	Fri, Nov 30, 2012	25.23	25.31	25.01	25.17
5169	NYSE	RJF	Thu, Nov 29, 2012	25.16	25.26	24.89	25.25
5168	NYSE	RJF	Wed, Nov 28, 2012	24.75	25.03	24.37	24.96
5167	NYSE	RJF	Tue, Nov 27, 2012	25.06	25.07	24.83	24.93
5166	NYSE	RJF	Mon, Nov 26, 2012	25.05	25.28	24.96	25.15
5165	NYSE	RJF	Fri, Nov 23, 2012	25.08	25.27	25.03	25.27
5164	NYSE	RJF	Wed, Nov 21, 2012	25.07	25.08	24.89	25.01
5163	NYSE	RJF	Tue, Nov 20, 2012	24.93	25.10	24.87	25.03
5162	NYSE	RJF	Mon, Nov 19, 2012	25.00	25.11	24.85	25.04
5161	NYSE	RJF	Fri, Nov 16, 2012	24.73	24.73	24.23	24.63
5160	NYSE	RJF	Thu, Nov 15, 2012	24.61	24.81	24.34	24.57
5159	NYSE	RJF	Wed, Nov 14, 2012	25.29	25.34	24.45	24.51
5158	NYSE	RJF	Tue, Nov 13, 2012	25.08	25.55	25.03	25.27
5157	NYSE	RJF	Mon, Nov 12, 2012	25.35	25.47	25.05	25.32
5156	NYSE	RJF	Fri, Nov 9, 2012	24.72	25.20	24.67	25.06
5155	NYSE	RJF	Thu, Nov 8, 2012	25.35	25.54	24.98	24.98
5154	NYSE	RJF	Wed, Nov 7, 2012	26.02	26.48	25.31	25.31
5153	NYSE	RJF	Tue, Nov 6, 2012	26.01	26.66	25.90	26.55
5152	NYSE	RJF	Mon, Nov 5, 2012	25.65	26.05	25.46	26.02
5151	NYSE	RJF	Fri, Nov 2, 2012	25.88	26.05	25.60	25.61
5150	NYSE	RJF	Thu, Nov 1, 2012	25.47	26.03	25.35	25.93
5149	NYSE	RJF	Wed, Oct 31, 2012	25.26	25.57	25.07	25.43
5148	NYSE	RJF	Fri, Oct 26, 2012	25.53	25.63	25.14	25.52
5147	NYSE	RJF	Thu, Oct 25, 2012	25.00	25.47	24.67	25.47
5146	NYSE	RJF	Wed, Oct 24, 2012	24.87	25.03	24.45	24.59
5145	NYSE	RJF	Tue, Oct 23, 2012	24.37	24.85	24.24	24.75
5144	NYSE	RJF	Mon, Oct 22, 2012	25.03	25.08	24.59	24.79
5143	NYSE	RJF	Fri, Oct 19, 2012	25.28	25.37	24.90	25.03
5142	NYSE	RJF	Thu, Oct 18, 2012	25.55	25.57	25.33	25.46
5141	NYSE	RJF	Wed, Oct 17, 2012	25.10	25.63	25.03	25.59
5140	NYSE	RJF	Tue, Oct 16, 2012	24.95	25.05	24.81	25.03
5139	NYSE	RJF	Mon, Oct 15, 2012	24.49	24.83	24.27	24.83
5138	NYSE	RJF	Fri, Oct 12, 2012	24.63	24.72	24.23	24.36
5137	NYSE	RJF	Thu, Oct 11, 2012	24.85	24.97	24.74	24.79
5136	NYSE	RJF	Wed, Oct 10, 2012	24.69	24.77	24.47	24.57
5135	NYSE	RJF	Tue, Oct 9, 2012	24.83	24.99	24.63	24.65
5134	NYSE	RJF	Mon, Oct 8, 2012	24.83	25.03	24.78	24.89
5133	NYSE	RJF	Fri, Oct 5, 2012	24.81	25.13	24.76	25.00
5132	NYSE	RJF	Thu, Oct 4, 2012	24.63	24.80	24.45	24.69
5131	NYSE	RJF	Wed, Oct 3, 2012	24.59	24.61	24.31	24.47
5130	NYSE	RJF	Tue, Oct 2, 2012	24.66	24.69	24.46	24.60
5129	NYSE	RJF	Mon, Oct 1, 2012	24.65	24.73	24.17	24.49
5128	NYSE	RJF	Fri, Sep 28, 2012	24.44	24.67	24.20	24.43
5127	NYSE	RJF	Thu, Sep 27, 2012	24.46	24.72	24.20	24.55
5126	NYSE	RJF	Wed, Sep 26, 2012	24.55	24.66	24.28	24.41
5125	NYSE	RJF	Tue, Sep 25, 2012	25.07	25.25	24.60	24.60
5124	NYSE	RJF	Mon, Sep 24, 2012	24.79	25.09	24.63	24.92
5123	NYSE	RJF	Fri, Sep 21, 2012	24.37	25.68	24.37	25.07
5122	NYSE	RJF	Thu, Sep 20, 2012	25.15	25.15	24.74	25.11
5121	NYSE	RJF	Wed, Sep 19, 2012	25.44	25.58	25.13	25.17
5120	NYSE	RJF	Tue, Sep 18, 2012	25.39	25.55	25.32	25.45
5119	NYSE	RJF	Mon, Sep 17, 2012	25.67	25.85	25.48	25.54
5118	NYSE	RJF	Fri, Sep 14, 2012	25.61	25.97	25.53	25.73
5117	NYSE	RJF	Thu, Sep 13, 2012	24.91	25.55	24.64	25.55
5116	NYSE	RJF	Wed, Sep 12, 2012	24.86	25.03	24.75	24.93
5115	NYSE	RJF	Tue, Sep 11, 2012	24.49	24.89	24.49	24.84
5114	NYSE	RJF	Mon, Sep 10, 2012	24.60	24.73	24.48	24.52
5113	NYSE	RJF	Fri, Sep 7, 2012	24.59	24.79	24.45	24.67
5112	NYSE	RJF	Thu, Sep 6, 2012	23.89	24.49	23.83	24.46
5111	NYSE	RJF	Wed, Sep 5, 2012	23.94	24.13	23.71	23.81
5110	NYSE	RJF	Tue, Sep 4, 2012	23.52	23.99	23.37	23.89
5109	NYSE	RJF	Fri, Aug 31, 2012	23.61	23.66	23.24	23.47
5108	NYSE	RJF	Thu, Aug 30, 2012	23.25	23.49	23.07	23.41
5107	NYSE	RJF	Wed, Aug 29, 2012	23.25	23.39	23.23	23.27
5106	NYSE	RJF	Tue, Aug 28, 2012	23.03	23.26	22.97	23.23
5105	NYSE	RJF	Mon, Aug 27, 2012	23.41	23.41	22.93	23.05
5104	NYSE	RJF	Fri, Aug 24, 2012	23.16	23.33	23.07	23.28
5103	NYSE	RJF	Thu, Aug 23, 2012	23.41	23.46	23.17	23.19
5102	NYSE	RJF	Wed, Aug 22, 2012	23.47	23.65	23.31	23.54
5101	NYSE	RJF	Tue, Aug 21, 2012	23.46	23.89	23.41	23.57
5100	NYSE	RJF	Mon, Aug 20, 2012	23.51	23.65	23.30	23.41
5099	NYSE	RJF	Fri, Aug 17, 2012	23.63	23.64	23.41	23.59
5098	NYSE	RJF	Thu, Aug 16, 2012	23.50	23.73	23.35	23.59
5097	NYSE	RJF	Wed, Aug 15, 2012	23.41	23.63	23.41	23.53
5096	NYSE	RJF	Tue, Aug 14, 2012	23.33	23.57	23.29	23.49
5095	NYSE	RJF	Mon, Aug 13, 2012	22.96	23.13	22.81	23.05
5094	NYSE	RJF	Fri, Aug 10, 2012	22.87	23.10	22.80	23.04
5093	NYSE	RJF	Thu, Aug 9, 2012	22.90	23.19	22.47	22.96
5092	NYSE	RJF	Wed, Aug 8, 2012	22.83	23.19	22.83	22.97
5091	NYSE	RJF	Tue, Aug 7, 2012	22.57	23.07	22.20	22.95
5090	NYSE	RJF	Mon, Aug 6, 2012	22.47	22.74	22.41	22.41
5089	NYSE	RJF	Fri, Aug 3, 2012	21.97	22.43	21.89	22.39
5088	NYSE	RJF	Thu, Aug 2, 2012	21.65	21.84	21.29	21.60
5087	NYSE	RJF	Wed, Aug 1, 2012	22.57	22.57	21.88	21.89
5086	NYSE	RJF	Tue, Jul 31, 2012	22.74	22.85	22.40	22.41
5085	NYSE	RJF	Mon, Jul 30, 2012	22.65	22.85	22.53	22.77
5084	NYSE	RJF	Fri, Jul 27, 2012	21.37	22.81	21.37	22.72
5083	NYSE	RJF	Thu, Jul 26, 2012	21.72	21.85	20.66	21.18
5082	NYSE	RJF	Wed, Jul 25, 2012	21.75	22.14	21.51	21.95
5081	NYSE	RJF	Tue, Jul 24, 2012	22.03	22.07	21.53	21.73
5080	NYSE	RJF	Mon, Jul 23, 2012	21.85	22.08	21.57	21.95
5079	NYSE	RJF	Fri, Jul 20, 2012	22.48	22.57	22.29	22.33
5078	NYSE	RJF	Thu, Jul 19, 2012	22.67	22.75	22.49	22.70
5077	NYSE	RJF	Wed, Jul 18, 2012	22.59	22.85	22.54	22.69
5076	NYSE	RJF	Tue, Jul 17, 2012	22.82	22.90	22.41	22.67
5075	NYSE	RJF	Mon, Jul 16, 2012	22.57	22.69	22.39	22.57
5074	NYSE	RJF	Fri, Jul 13, 2012	22.27	22.73	22.26	22.72
5073	NYSE	RJF	Thu, Jul 12, 2012	22.22	22.31	21.93	22.19
5072	NYSE	RJF	Wed, Jul 11, 2012	22.22	22.39	22.09	22.30
5071	NYSE	RJF	Tue, Jul 10, 2012	22.74	22.84	22.05	22.15
5070	NYSE	RJF	Mon, Jul 9, 2012	22.70	22.75	22.35	22.61
5069	NYSE	RJF	Fri, Jul 6, 2012	22.69	22.86	22.55	22.78
5068	NYSE	RJF	Thu, Jul 5, 2012	22.95	23.16	22.81	23.02
5067	NYSE	RJF	Tue, Jul 3, 2012	22.95	23.20	22.81	23.13
5066	NYSE	RJF	Mon, Jul 2, 2012	22.98	23.05	22.69	23.00
5065	NYSE	RJF	Fri, Jun 29, 2012	22.67	22.85	22.45	22.83
5064	NYSE	RJF	Thu, Jun 28, 2012	21.92	22.09	21.61	22.09
5063	NYSE	RJF	Wed, Jun 27, 2012	21.95	22.19	21.79	22.07
5062	NYSE	RJF	Tue, Jun 26, 2012	21.60	21.99	21.60	21.89
5061	NYSE	RJF	Mon, Jun 25, 2012	22.04	22.04	21.48	21.59
5060	NYSE	RJF	Fri, Jun 22, 2012	22.20	22.42	22.11	22.40
5059	NYSE	RJF	Thu, Jun 21, 2012	22.98	23.03	21.96	21.99
5058	NYSE	RJF	Wed, Jun 20, 2012	23.11	23.23	22.85	23.01
5057	NYSE	RJF	Tue, Jun 19, 2012	22.99	23.25	22.91	23.12
5056	NYSE	RJF	Mon, Jun 18, 2012	22.45	22.87	22.23	22.79
5055	NYSE	RJF	Fri, Jun 15, 2012	22.26	22.67	22.19	22.62
5054	NYSE	RJF	Thu, Jun 14, 2012	22.04	22.25	21.93	22.17
5053	NYSE	RJF	Wed, Jun 13, 2012	22.07	22.30	21.93	22.03
5052	NYSE	RJF	Tue, Jun 12, 2012	21.89	22.21	21.82	22.19
5051	NYSE	RJF	Mon, Jun 11, 2012	22.49	22.50	21.89	21.90
5050	NYSE	RJF	Fri, Jun 8, 2012	22.27	22.37	22.04	22.26
5049	NYSE	RJF	Thu, Jun 7, 2012	22.65	22.81	22.29	22.32
5048	NYSE	RJF	Wed, Jun 6, 2012	22.01	22.44	21.94	22.43
5047	NYSE	RJF	Tue, Jun 5, 2012	21.42	21.85	21.35	21.83
5046	NYSE	RJF	Mon, Jun 4, 2012	21.86	22.07	21.31	21.52
5045	NYSE	RJF	Fri, Jun 1, 2012	22.19	22.35	21.86	21.87
5044	NYSE	RJF	Thu, May 31, 2012	22.55	22.95	22.32	22.79
5043	NYSE	RJF	Wed, May 30, 2012	22.81	22.83	22.54	22.57
5042	NYSE	RJF	Tue, May 29, 2012	22.87	23.13	22.75	23.11
5041	NYSE	RJF	Fri, May 25, 2012	22.63	22.87	22.59	22.65
5040	NYSE	RJF	Thu, May 24, 2012	22.48	22.66	22.25	22.65
5039	NYSE	RJF	Wed, May 23, 2012	22.16	22.40	21.83	22.36
5038	NYSE	RJF	Tue, May 22, 2012	22.39	22.77	22.22	22.39
5037	NYSE	RJF	Mon, May 21, 2012	21.93	22.31	21.69	22.31
5036	NYSE	RJF	Fri, May 18, 2012	22.33	22.33	21.71	21.78
5035	NYSE	RJF	Thu, May 17, 2012	22.65	22.73	22.20	22.20
5034	NYSE	RJF	Wed, May 16, 2012	23.21	23.37	22.61	22.61
5033	NYSE	RJF	Tue, May 15, 2012	23.17	23.34	23.02	23.07
5032	NYSE	RJF	Mon, May 14, 2012	23.15	23.33	23.06	23.17
5031	NYSE	RJF	Fri, May 11, 2012	23.34	23.79	23.07	23.47
5030	NYSE	RJF	Thu, May 10, 2012	23.88	23.90	23.57	23.64
5029	NYSE	RJF	Wed, May 9, 2012	23.53	23.82	23.39	23.55
5028	NYSE	RJF	Tue, May 8, 2012	23.77	23.99	23.54	23.96
5027	NYSE	RJF	Mon, May 7, 2012	24.01	24.29	23.89	24.01
5026	NYSE	RJF	Fri, May 4, 2012	24.20	24.24	23.98	24.17
5025	NYSE	RJF	Thu, May 3, 2012	24.53	24.69	24.23	24.31
5024	NYSE	RJF	Wed, May 2, 2012	24.31	24.67	24.09	24.60
5023	NYSE	RJF	Tue, May 1, 2012	24.37	24.75	24.25	24.57
5022	NYSE	RJF	Mon, Apr 30, 2012	24.59	24.65	24.27	24.41
5021	NYSE	RJF	Fri, Apr 27, 2012	24.82	25.11	24.38	24.66
5020	NYSE	RJF	Thu, Apr 26, 2012	23.43	24.69	23.40	24.56
5019	NYSE	RJF	Wed, Apr 25, 2012	23.52	23.80	23.29	23.49
5018	NYSE	RJF	Tue, Apr 24, 2012	23.13	23.27	22.92	23.27
5017	NYSE	RJF	Mon, Apr 23, 2012	22.77	23.09	22.54	23.05
5016	NYSE	RJF	Fri, Apr 20, 2012	23.67	23.69	23.39	23.41
5015	NYSE	RJF	Thu, Apr 19, 2012	23.65	23.85	23.31	23.47
5014	NYSE	RJF	Wed, Apr 18, 2012	23.75	23.87	23.57	23.63
5013	NYSE	RJF	Tue, Apr 17, 2012	23.73	24.06	23.65	23.94
5012	NYSE	RJF	Mon, Apr 16, 2012	23.59	23.86	23.25	23.40
5011	NYSE	RJF	Fri, Apr 13, 2012	24.06	24.06	23.37	23.37
5010	NYSE	RJF	Thu, Apr 12, 2012	23.65	24.09	23.52	24.09
5009	NYSE	RJF	Wed, Apr 11, 2012	23.53	23.66	23.39	23.57
5008	NYSE	RJF	Tue, Apr 10, 2012	23.52	23.87	23.09	23.16
5007	NYSE	RJF	Mon, Apr 9, 2012	23.39	23.49	23.13	23.39
5006	NYSE	RJF	Thu, Apr 5, 2012	23.81	24.01	23.75	23.89
5005	NYSE	RJF	Wed, Apr 4, 2012	24.09	24.19	23.75	23.89
5004	NYSE	RJF	Tue, Apr 3, 2012	24.36	24.53	24.08	24.42
5003	NYSE	RJF	Mon, Apr 2, 2012	24.29	24.57	24.15	24.36
5002	NYSE	RJF	Fri, Mar 30, 2012	24.42	24.49	24.05	24.35
5001	NYSE	RJF	Thu, Mar 29, 2012	24.34	24.43	24.07	24.20
5000	NYSE	RJF	Wed, Mar 28, 2012	24.89	25.01	24.39	24.66
4999	NYSE	RJF	Tue, Mar 27, 2012	25.33	25.33	24.79	24.91
4998	NYSE	RJF	Mon, Mar 26, 2012	25.17	25.45	25.06	25.30
4997	NYSE	RJF	Fri, Mar 23, 2012	24.56	24.97	24.45	24.95
4996	NYSE	RJF	Thu, Mar 22, 2012	24.68	24.89	24.34	24.55
4995	NYSE	RJF	Wed, Mar 21, 2012	24.99	25.05	24.75	24.83
4994	NYSE	RJF	Tue, Mar 20, 2012	24.56	25.01	24.51	24.89
4993	NYSE	RJF	Mon, Mar 19, 2012	24.70	25.03	24.38	24.81
4992	NYSE	RJF	Fri, Mar 16, 2012	24.75	24.90	24.61	24.77
4991	NYSE	RJF	Thu, Mar 15, 2012	24.48	24.91	24.27	24.69
4990	NYSE	RJF	Wed, Mar 14, 2012	24.60	24.66	24.10	24.43
4989	NYSE	RJF	Tue, Mar 13, 2012	23.80	24.65	23.72	24.64
4988	NYSE	RJF	Mon, Mar 12, 2012	23.69	23.75	23.47	23.62
4987	NYSE	RJF	Fri, Mar 9, 2012	23.35	23.78	23.26	23.63
4986	NYSE	RJF	Thu, Mar 8, 2012	23.31	23.35	23.06	23.30
4985	NYSE	RJF	Wed, Mar 7, 2012	22.91	23.19	22.74	23.01
4984	NYSE	RJF	Tue, Mar 6, 2012	23.07	23.12	22.70	22.79
4983	NYSE	RJF	Mon, Mar 5, 2012	23.69	23.76	23.38	23.50
4982	NYSE	RJF	Fri, Mar 2, 2012	24.03	24.25	23.71	23.79
4981	NYSE	RJF	Thu, Mar 1, 2012	23.69	24.16	23.62	24.09
4980	NYSE	RJF	Wed, Feb 29, 2012	23.43	23.69	23.40	23.58
4979	NYSE	RJF	Tue, Feb 28, 2012	23.56	23.56	23.17	23.35
4978	NYSE	RJF	Mon, Feb 27, 2012	23.39	23.67	23.10	23.51
4977	NYSE	RJF	Fri, Feb 24, 2012	23.59	23.77	23.26	23.59
4976	NYSE	RJF	Thu, Feb 23, 2012	23.36	23.70	23.16	23.61
4975	NYSE	RJF	Wed, Feb 22, 2012	23.33	23.53	23.15	23.27
4974	NYSE	RJF	Tue, Feb 21, 2012	23.69	23.82	23.45	23.55
4973	NYSE	RJF	Fri, Feb 17, 2012	23.41	23.77	23.21	23.63
4972	NYSE	RJF	Thu, Feb 16, 2012	22.97	23.37	22.93	23.30
4971	NYSE	RJF	Wed, Feb 15, 2012	23.27	23.29	22.67	22.96
4970	NYSE	RJF	Tue, Feb 14, 2012	22.50	23.25	22.33	23.12
4969	NYSE	RJF	Mon, Feb 13, 2012	23.33	23.40	23.02	23.27
4968	NYSE	RJF	Fri, Feb 10, 2012	23.25	23.32	22.93	23.02
4967	NYSE	RJF	Thu, Feb 9, 2012	23.54	23.75	23.16	23.54
4966	NYSE	RJF	Wed, Feb 8, 2012	23.62	23.63	23.26	23.42
4965	NYSE	RJF	Tue, Feb 7, 2012	23.60	23.79	23.45	23.55
4964	NYSE	RJF	Mon, Feb 6, 2012	23.79	23.85	23.47	23.69
4963	NYSE	RJF	Fri, Feb 3, 2012	23.71	24.13	23.68	23.99
4962	NYSE	RJF	Thu, Feb 2, 2012	23.73	23.77	23.23	23.32
4961	NYSE	RJF	Wed, Feb 1, 2012	23.57	23.91	23.37	23.77
4960	NYSE	RJF	Tue, Jan 31, 2012	23.26	23.39	22.86	23.33
4959	NYSE	RJF	Mon, Jan 30, 2012	22.69	23.11	22.50	23.03
4958	NYSE	RJF	Fri, Jan 27, 2012	22.81	23.03	22.68	23.01
4957	NYSE	RJF	Thu, Jan 26, 2012	22.74	23.03	22.38	22.93
4956	NYSE	RJF	Wed, Jan 25, 2012	22.73	23.05	22.57	22.86
4955	NYSE	RJF	Tue, Jan 24, 2012	22.86	22.95	22.52	22.83
4954	NYSE	RJF	Mon, Jan 23, 2012	23.09	23.47	22.95	23.07
4953	NYSE	RJF	Fri, Jan 20, 2012	23.07	23.25	22.89	23.12
4952	NYSE	RJF	Thu, Jan 19, 2012	22.24	23.33	22.20	23.11
4951	NYSE	RJF	Wed, Jan 18, 2012	21.70	22.02	21.53	21.99
4950	NYSE	RJF	Tue, Jan 17, 2012	21.79	21.91	21.62	21.65
4949	NYSE	RJF	Fri, Jan 13, 2012	21.63	21.78	21.35	21.61
4948	NYSE	RJF	Thu, Jan 12, 2012	22.41	22.41	21.33	21.97
4947	NYSE	RJF	Wed, Jan 11, 2012	22.66	23.19	22.54	22.79
4946	NYSE	RJF	Tue, Jan 10, 2012	22.39	22.98	22.37	22.79
4945	NYSE	RJF	Mon, Jan 9, 2012	22.01	22.37	21.92	21.98
4944	NYSE	RJF	Fri, Jan 6, 2012	21.89	22.02	21.59	21.86
4943	NYSE	RJF	Thu, Jan 5, 2012	21.08	22.03	21.06	21.95
4942	NYSE	RJF	Wed, Jan 4, 2012	21.20	21.56	21.07	21.33
4941	NYSE	RJF	Tue, Jan 3, 2012	21.23	21.58	21.23	21.37
4940	NYSE	RJF	Fri, Dec 30, 2011	20.89	20.90	20.53	20.64
4939	NYSE	RJF	Thu, Dec 29, 2011	20.55	20.95	20.47	20.93
4938	NYSE	RJF	Wed, Dec 28, 2011	20.76	20.81	20.51	20.52
4937	NYSE	RJF	Tue, Dec 27, 2011	20.54	20.95	20.49	20.83
4936	NYSE	RJF	Fri, Dec 23, 2011	20.54	20.59	20.29	20.56
4935	NYSE	RJF	Thu, Dec 22, 2011	20.26	20.60	20.18	20.49
4934	NYSE	RJF	Wed, Dec 21, 2011	20.11	20.34	19.90	20.29
4933	NYSE	RJF	Tue, Dec 20, 2011	19.83	20.33	19.76	20.28
4932	NYSE	RJF	Mon, Dec 19, 2011	19.79	19.91	19.24	19.28
4931	NYSE	RJF	Fri, Dec 16, 2011	19.59	19.90	19.51	19.71
4930	NYSE	RJF	Thu, Dec 15, 2011	19.77	19.77	19.31	19.39
4929	NYSE	RJF	Wed, Dec 14, 2011	19.41	19.48	19.15	19.41
4928	NYSE	RJF	Tue, Dec 13, 2011	20.13	20.27	19.35	19.59
4927	NYSE	RJF	Mon, Dec 12, 2011	20.05	20.05	19.61	19.91
4926	NYSE	RJF	Fri, Dec 9, 2011	19.96	20.54	19.91	20.47
4925	NYSE	RJF	Thu, Dec 8, 2011	20.48	20.50	19.81	19.90
4924	NYSE	RJF	Wed, Dec 7, 2011	20.37	20.87	20.00	20.76
4923	NYSE	RJF	Tue, Dec 6, 2011	20.52	20.77	20.27	20.64
4922	NYSE	RJF	Mon, Dec 5, 2011	20.19	20.61	20.05	20.57
4921	NYSE	RJF	Fri, Dec 2, 2011	19.91	20.37	19.67	19.73
4920	NYSE	RJF	Thu, Dec 1, 2011	19.75	19.86	19.40	19.60
4919	NYSE	RJF	Wed, Nov 30, 2011	19.47	19.93	19.18	19.87
4918	NYSE	RJF	Tue, Nov 29, 2011	18.58	18.93	18.24	18.63
4917	NYSE	RJF	Mon, Nov 28, 2011	18.24	18.57	18.15	18.46
4916	NYSE	RJF	Fri, Nov 25, 2011	17.25	17.67	17.25	17.47
4915	NYSE	RJF	Wed, Nov 23, 2011	17.85	17.99	17.31	17.35
4914	NYSE	RJF	Tue, Nov 22, 2011	18.51	18.67	18.06	18.07
4913	NYSE	RJF	Mon, Nov 21, 2011	18.55	18.76	18.22	18.53
4912	NYSE	RJF	Fri, Nov 18, 2011	19.07	19.22	18.73	18.95
4911	NYSE	RJF	Thu, Nov 17, 2011	19.27	19.43	18.81	18.92
4910	NYSE	RJF	Wed, Nov 16, 2011	19.77	19.91	19.29	19.30
4909	NYSE	RJF	Tue, Nov 15, 2011	19.66	20.17	19.49	20.03
4908	NYSE	RJF	Mon, Nov 14, 2011	20.00	20.09	19.69	19.78
4907	NYSE	RJF	Fri, Nov 11, 2011	20.03	20.33	20.00	20.17
4906	NYSE	RJF	Thu, Nov 10, 2011	19.91	19.99	19.47	19.75
4905	NYSE	RJF	Wed, Nov 9, 2011	20.22	20.28	19.43	19.49
4904	NYSE	RJF	Tue, Nov 8, 2011	20.90	21.23	20.49	20.93
4903	NYSE	RJF	Mon, Nov 7, 2011	20.64	20.85	20.35	20.77
4902	NYSE	RJF	Fri, Nov 4, 2011	20.54	20.79	20.03	20.64
4901	NYSE	RJF	Thu, Nov 3, 2011	20.37	21.11	19.54	20.85
4900	NYSE	RJF	Wed, Nov 2, 2011	19.75	20.12	19.46	20.09
4899	NYSE	RJF	Tue, Nov 1, 2011	19.19	19.89	19.06	19.31
4898	NYSE	RJF	Mon, Oct 31, 2011	20.65	20.79	20.21	20.25
4897	NYSE	RJF	Fri, Oct 28, 2011	21.15	21.18	20.83	21.07
4896	NYSE	RJF	Thu, Oct 27, 2011	20.69	21.58	20.47	20.83
4895	NYSE	RJF	Wed, Oct 26, 2011	19.91	19.94	19.25	19.68
4894	NYSE	RJF	Tue, Oct 25, 2011	20.51	20.51	19.43	19.48
4893	NYSE	RJF	Mon, Oct 24, 2011	20.49	20.91	20.10	20.67
4892	NYSE	RJF	Fri, Oct 21, 2011	19.55	19.98	19.24	19.87
4891	NYSE	RJF	Thu, Oct 20, 2011	18.80	19.51	18.63	19.22
4890	NYSE	RJF	Wed, Oct 19, 2011	19.06	19.18	18.41	18.58
4889	NYSE	RJF	Tue, Oct 18, 2011	18.05	19.16	17.92	18.97
4888	NYSE	RJF	Mon, Oct 17, 2011	18.47	18.55	17.91	17.95
4887	NYSE	RJF	Fri, Oct 14, 2011	18.81	18.88	18.27	18.63
4886	NYSE	RJF	Thu, Oct 13, 2011	18.62	18.69	18.06	18.53
4885	NYSE	RJF	Wed, Oct 12, 2011	18.60	19.22	18.59	18.87
4884	NYSE	RJF	Tue, Oct 11, 2011	18.23	18.67	18.08	18.45
4883	NYSE	RJF	Mon, Oct 10, 2011	17.83	18.48	17.79	18.47
4882	NYSE	RJF	Fri, Oct 7, 2011	18.36	18.45	17.45	17.54
4881	NYSE	RJF	Thu, Oct 6, 2011	17.46	18.30	17.17	18.29
4880	NYSE	RJF	Wed, Oct 5, 2011	17.41	17.70	16.92	17.53
4879	NYSE	RJF	Tue, Oct 4, 2011	15.83	17.51	15.44	17.45
4878	NYSE	RJF	Mon, Oct 3, 2011	17.13	17.50	16.07	16.07
4877	NYSE	RJF	Fri, Sep 30, 2011	17.99	17.99	17.31	17.31
4876	NYSE	RJF	Thu, Sep 29, 2011	18.02	18.37	17.73	18.37
4875	NYSE	RJF	Wed, Sep 28, 2011	18.35	18.37	17.51	17.54
4874	NYSE	RJF	Tue, Sep 27, 2011	18.21	18.97	18.17	18.33
4873	NYSE	RJF	Mon, Sep 26, 2011	17.75	18.07	16.98	17.97
4872	NYSE	RJF	Fri, Sep 23, 2011	16.88	17.62	16.78	17.59
4871	NYSE	RJF	Thu, Sep 22, 2011	16.34	17.18	16.33	17.01
4870	NYSE	RJF	Wed, Sep 21, 2011	17.88	17.97	17.05	17.06
4869	NYSE	RJF	Tue, Sep 20, 2011	18.15	18.46	17.91	17.92
4868	NYSE	RJF	Mon, Sep 19, 2011	18.13	18.33	17.86	18.11
4867	NYSE	RJF	Fri, Sep 16, 2011	18.64	18.73	18.22	18.59
4866	NYSE	RJF	Thu, Sep 15, 2011	18.02	18.49	17.93	18.49
4865	NYSE	RJF	Wed, Sep 14, 2011	17.75	18.10	17.17	17.84
4864	NYSE	RJF	Tue, Sep 13, 2011	17.35	17.77	17.13	17.58
4863	NYSE	RJF	Mon, Sep 12, 2011	16.56	17.25	16.51	17.23
4862	NYSE	RJF	Fri, Sep 9, 2011	17.25	17.43	16.74	16.93
4861	NYSE	RJF	Thu, Sep 8, 2011	17.99	18.02	17.51	17.55
4860	NYSE	RJF	Wed, Sep 7, 2011	17.63	18.29	17.57	18.23
4859	NYSE	RJF	Tue, Sep 6, 2011	16.69	17.34	16.62	17.25
4858	NYSE	RJF	Fri, Sep 2, 2011	17.51	17.63	17.29	17.37
4857	NYSE	RJF	Thu, Sep 1, 2011	18.73	18.73	17.99	17.99
4856	NYSE	RJF	Wed, Aug 31, 2011	18.70	19.10	18.54	18.72
4855	NYSE	RJF	Tue, Aug 30, 2011	18.49	18.69	18.17	18.53
4854	NYSE	RJF	Mon, Aug 29, 2011	18.17	18.66	18.05	18.66
4853	NYSE	RJF	Fri, Aug 26, 2011	17.05	17.85	16.80	17.76
4852	NYSE	RJF	Thu, Aug 25, 2011	17.93	18.32	17.13	17.22
4851	NYSE	RJF	Wed, Aug 24, 2011	17.06	17.74	16.78	17.68
4850	NYSE	RJF	Tue, Aug 23, 2011	16.37	17.15	16.11	17.15
4849	NYSE	RJF	Mon, Aug 22, 2011	16.83	16.83	16.23	16.28
4848	NYSE	RJF	Fri, Aug 19, 2011	16.39	17.09	16.27	16.29
4847	NYSE	RJF	Thu, Aug 18, 2011	17.36	17.41	16.49	16.64
4846	NYSE	RJF	Wed, Aug 17, 2011	18.27	18.47	17.89	18.01
4845	NYSE	RJF	Tue, Aug 16, 2011	18.32	18.49	17.89	18.10
4844	NYSE	RJF	Mon, Aug 15, 2011	18.04	18.59	18.03	18.59
4843	NYSE	RJF	Fri, Aug 12, 2011	18.25	18.48	17.69	17.80
4842	NYSE	RJF	Thu, Aug 11, 2011	17.05	18.27	16.87	18.05
4841	NYSE	RJF	Wed, Aug 10, 2011	18.05	18.10	16.94	16.98
4840	NYSE	RJF	Tue, Aug 9, 2011	17.75	18.58	17.03	18.58
4839	NYSE	RJF	Mon, Aug 8, 2011	18.31	18.67	17.15	17.43
4838	NYSE	RJF	Fri, Aug 5, 2011	19.98	20.00	18.63	19.08
4837	NYSE	RJF	Thu, Aug 4, 2011	20.79	20.85	19.69	19.70
4836	NYSE	RJF	Wed, Aug 3, 2011	20.52	21.17	20.47	21.09
4835	NYSE	RJF	Tue, Aug 2, 2011	21.09	21.27	20.59	20.59
4834	NYSE	RJF	Mon, Aug 1, 2011	21.48	21.58	20.91	21.30
4833	NYSE	RJF	Fri, Jul 29, 2011	21.05	21.46	20.92	21.17
4832	NYSE	RJF	Thu, Jul 28, 2011	21.50	21.93	21.29	21.38
4831	NYSE	RJF	Wed, Jul 27, 2011	22.66	22.66	21.55	21.58
4830	NYSE	RJF	Tue, Jul 26, 2011	22.49	22.97	22.41	22.83
4829	NYSE	RJF	Mon, Jul 25, 2011	22.47	22.67	22.33	22.53
4828	NYSE	RJF	Fri, Jul 22, 2011	22.77	22.89	22.59	22.75
4827	NYSE	RJF	Thu, Jul 21, 2011	21.89	22.72	21.58	22.66
4826	NYSE	RJF	Wed, Jul 20, 2011	21.49	21.83	21.33	21.68
4825	NYSE	RJF	Tue, Jul 19, 2011	21.61	21.61	20.90	21.17
4824	NYSE	RJF	Mon, Jul 18, 2011	20.83	21.03	20.61	21.01
4823	NYSE	RJF	Fri, Jul 15, 2011	21.10	21.12	20.69	20.87
4822	NYSE	RJF	Thu, Jul 14, 2011	21.84	21.87	20.94	20.96
4821	NYSE	RJF	Wed, Jul 13, 2011	21.79	22.14	21.67	21.76
4820	NYSE	RJF	Tue, Jul 12, 2011	21.58	21.96	21.58	21.66
4819	NYSE	RJF	Mon, Jul 11, 2011	21.81	22.01	21.51	21.69
4818	NYSE	RJF	Fri, Jul 8, 2011	22.00	22.17	21.81	22.15
4817	NYSE	RJF	Thu, Jul 7, 2011	22.00	22.37	21.91	22.35
4816	NYSE	RJF	Wed, Jul 6, 2011	21.70	21.92	21.51	21.80
4815	NYSE	RJF	Tue, Jul 5, 2011	21.73	21.80	21.43	21.78
4814	NYSE	RJF	Fri, Jul 1, 2011	21.38	21.83	21.38	21.77
4813	NYSE	RJF	Thu, Jun 30, 2011	21.43	21.49	21.14	21.43
4812	NYSE	RJF	Wed, Jun 29, 2011	20.91	21.48	20.88	21.43
4811	NYSE	RJF	Tue, Jun 28, 2011	20.98	21.01	20.74	20.90
4810	NYSE	RJF	Mon, Jun 27, 2011	20.84	21.04	20.73	20.86
4809	NYSE	RJF	Fri, Jun 24, 2011	21.43	21.48	20.81	20.88
4808	NYSE	RJF	Thu, Jun 23, 2011	21.43	21.46	20.90	21.19
4807	NYSE	RJF	Wed, Jun 22, 2011	21.84	22.15	21.75	21.77
4806	NYSE	RJF	Tue, Jun 21, 2011	21.70	22.05	21.53	22.01
4805	NYSE	RJF	Mon, Jun 20, 2011	21.43	21.77	21.31	21.60
4804	NYSE	RJF	Fri, Jun 17, 2011	21.63	21.91	21.41	21.50
4803	NYSE	RJF	Thu, Jun 16, 2011	21.61	21.91	21.21	21.37
4802	NYSE	RJF	Wed, Jun 15, 2011	21.85	22.11	21.61	21.67
4801	NYSE	RJF	Tue, Jun 14, 2011	21.81	22.17	21.77	22.06
4800	NYSE	RJF	Mon, Jun 13, 2011	21.70	21.83	21.43	21.55
4799	NYSE	RJF	Fri, Jun 10, 2011	21.85	21.86	21.36	21.65
4798	NYSE	RJF	Thu, Jun 9, 2011	21.69	22.13	21.62	21.95
4797	NYSE	RJF	Wed, Jun 8, 2011	22.21	22.21	21.53	21.63
4796	NYSE	RJF	Tue, Jun 7, 2011	21.71	22.07	21.65	21.85
4795	NYSE	RJF	Mon, Jun 6, 2011	22.17	22.23	21.55	21.57
4794	NYSE	RJF	Fri, Jun 3, 2011	22.39	22.55	22.13	22.17
4793	NYSE	RJF	Thu, Jun 2, 2011	22.69	22.91	22.65	22.77
4792	NYSE	RJF	Wed, Jun 1, 2011	23.73	23.73	22.69	22.71
4791	NYSE	RJF	Tue, May 31, 2011	23.73	23.83	23.51	23.83
4790	NYSE	RJF	Fri, May 27, 2011	23.30	23.51	23.28	23.47
4789	NYSE	RJF	Thu, May 26, 2011	22.95	23.29	22.85	23.23
4788	NYSE	RJF	Wed, May 25, 2011	22.75	23.18	22.72	23.07
4787	NYSE	RJF	Tue, May 24, 2011	22.85	22.97	22.59	22.87
4786	NYSE	RJF	Mon, May 23, 2011	22.83	22.96	22.80	22.80
4785	NYSE	RJF	Fri, May 20, 2011	23.29	23.44	23.17	23.25
4784	NYSE	RJF	Thu, May 19, 2011	23.44	23.48	23.02	23.37
4783	NYSE	RJF	Wed, May 18, 2011	22.52	23.38	22.39	23.32
4782	NYSE	RJF	Tue, May 17, 2011	22.47	22.67	22.27	22.53
4781	NYSE	RJF	Mon, May 16, 2011	22.81	23.11	22.63	22.67
4780	NYSE	RJF	Fri, May 13, 2011	23.53	23.57	22.87	22.88
4779	NYSE	RJF	Thu, May 12, 2011	23.11	23.68	23.03	23.51
4778	NYSE	RJF	Wed, May 11, 2011	23.44	23.63	23.07	23.18
4777	NYSE	RJF	Tue, May 10, 2011	23.55	23.67	23.48	23.53
4776	NYSE	RJF	Mon, May 9, 2011	23.55	23.66	23.34	23.41
4775	NYSE	RJF	Fri, May 6, 2011	24.09	24.21	23.61	23.67
4774	NYSE	RJF	Thu, May 5, 2011	24.20	24.24	23.57	23.64
4773	NYSE	RJF	Wed, May 4, 2011	24.59	24.61	24.24	24.41
4772	NYSE	RJF	Tue, May 3, 2011	24.79	24.98	24.44	24.59
4771	NYSE	RJF	Mon, May 2, 2011	25.09	25.19	24.73	24.80
4770	NYSE	RJF	Fri, Apr 29, 2011	25.07	25.07	24.86	25.00
4769	NYSE	RJF	Thu, Apr 28, 2011	24.97	25.15	24.89	25.07
4768	NYSE	RJF	Wed, Apr 27, 2011	25.00	25.07	24.69	25.06
4767	NYSE	RJF	Tue, Apr 26, 2011	24.69	25.07	24.57	25.01
4766	NYSE	RJF	Mon, Apr 25, 2011	24.80	25.08	24.55	24.65
4765	NYSE	RJF	Thu, Apr 21, 2011	24.63	25.00	24.63	24.96
4764	NYSE	RJF	Wed, Apr 20, 2011	24.59	24.65	24.20	24.63
4763	NYSE	RJF	Tue, Apr 19, 2011	24.39	24.53	24.07	24.17
4762	NYSE	RJF	Mon, Apr 18, 2011	25.11	25.01	24.19	24.30
4761	NYSE	RJF	Fri, Apr 15, 2011	24.90	25.40	24.89	25.39
4760	NYSE	RJF	Thu, Apr 14, 2011	24.81	24.98	24.67	24.91
4759	NYSE	RJF	Wed, Apr 13, 2011	25.23	25.26	24.76	24.95
4758	NYSE	RJF	Tue, Apr 12, 2011	25.07	25.27	24.95	25.05
4757	NYSE	RJF	Mon, Apr 11, 2011	25.11	25.31	25.04	25.19
4756	NYSE	RJF	Fri, Apr 8, 2011	25.51	25.51	25.00	25.09
4755	NYSE	RJF	Thu, Apr 7, 2011	25.44	25.54	25.20	25.32
4754	NYSE	RJF	Wed, Apr 6, 2011	25.65	25.69	25.39	25.45
4753	NYSE	RJF	Tue, Apr 5, 2011	25.63	25.71	25.41	25.55
4752	NYSE	RJF	Mon, Apr 4, 2011	25.77	25.90	25.64	25.70
4751	NYSE	RJF	Fri, Apr 1, 2011	25.65	26.00	25.59	25.75
4750	NYSE	RJF	Thu, Mar 31, 2011	24.95	25.57	24.93	25.49
4749	NYSE	RJF	Wed, Mar 30, 2011	25.07	25.17	24.81	25.04
4748	NYSE	RJF	Tue, Mar 29, 2011	24.89	24.99	24.63	24.95
4747	NYSE	RJF	Mon, Mar 28, 2011	25.29	25.35	24.95	24.97
4746	NYSE	RJF	Fri, Mar 25, 2011	25.00	25.39	24.76	25.27
4745	NYSE	RJF	Thu, Mar 24, 2011	24.82	24.99	24.61	24.92
4744	NYSE	RJF	Wed, Mar 23, 2011	24.61	24.74	24.24	24.65
4743	NYSE	RJF	Tue, Mar 22, 2011	25.01	25.21	24.69	24.69
4742	NYSE	RJF	Mon, Mar 21, 2011	24.35	24.95	24.25	24.95
4741	NYSE	RJF	Fri, Mar 18, 2011	24.31	24.49	24.07	24.19
4740	NYSE	RJF	Thu, Mar 17, 2011	24.43	24.45	23.95	24.10
4739	NYSE	RJF	Wed, Mar 16, 2011	24.41	24.70	23.97	23.99
4738	NYSE	RJF	Tue, Mar 15, 2011	23.97	24.65	23.68	24.47
4737	NYSE	RJF	Mon, Mar 14, 2011	24.76	24.76	24.33	24.70
4736	NYSE	RJF	Fri, Mar 11, 2011	24.74	24.95	24.55	24.85
4735	NYSE	RJF	Thu, Mar 10, 2011	25.05	25.47	24.85	24.89
4734	NYSE	RJF	Wed, Mar 9, 2011	25.99	26.12	25.52	25.87
4733	NYSE	RJF	Tue, Mar 8, 2011	25.03	26.16	24.95	26.11
4732	NYSE	RJF	Mon, Mar 7, 2011	25.33	25.43	24.53	25.07
4731	NYSE	RJF	Fri, Mar 4, 2011	25.61	25.61	24.89	25.14
4730	NYSE	RJF	Thu, Mar 3, 2011	25.31	25.94	25.28	25.58
4729	NYSE	RJF	Wed, Mar 2, 2011	24.81	25.33	24.71	25.11
4728	NYSE	RJF	Tue, Mar 1, 2011	25.53	25.68	24.66	24.75
4727	NYSE	RJF	Mon, Feb 28, 2011	25.36	25.65	25.29	25.55
4726	NYSE	RJF	Fri, Feb 25, 2011	24.97	25.24	24.91	25.23
4725	NYSE	RJF	Thu, Feb 24, 2011	24.69	25.12	24.50	24.85
4724	NYSE	RJF	Wed, Feb 23, 2011	25.05	25.08	24.20	24.57
4723	NYSE	RJF	Tue, Feb 22, 2011	26.05	26.05	25.01	25.11
4722	NYSE	RJF	Fri, Feb 18, 2011	26.32	26.45	26.17	26.31
4721	NYSE	RJF	Thu, Feb 17, 2011	26.03	26.31	25.98	26.27
4720	NYSE	RJF	Wed, Feb 16, 2011	25.92	26.27	25.88	26.15
4719	NYSE	RJF	Tue, Feb 15, 2011	25.74	26.01	25.71	25.91
4718	NYSE	RJF	Mon, Feb 14, 2011	25.72	25.98	25.70	25.86
4717	NYSE	RJF	Fri, Feb 11, 2011	25.21	25.78	25.20	25.78
4716	NYSE	RJF	Thu, Feb 10, 2011	24.95	25.47	24.95	25.29
4715	NYSE	RJF	Wed, Feb 9, 2011	24.77	25.10	24.63	25.03
4714	NYSE	RJF	Tue, Feb 8, 2011	24.81	24.93	24.57	24.92
4713	NYSE	RJF	Mon, Feb 7, 2011	24.70	24.85	24.68	24.76
4712	NYSE	RJF	Fri, Feb 4, 2011	24.45	24.73	24.27	24.70
4711	NYSE	RJF	Thu, Feb 3, 2011	24.40	24.52	24.27	24.39
4710	NYSE	RJF	Wed, Feb 2, 2011	24.58	24.71	24.34	24.41
4709	NYSE	RJF	Tue, Feb 1, 2011	24.37	24.59	24.33	24.58
4708	NYSE	RJF	Mon, Jan 31, 2011	24.13	24.46	24.07	24.15
4707	NYSE	RJF	Fri, Jan 28, 2011	24.33	24.33	23.89	24.03
4706	NYSE	RJF	Thu, Jan 27, 2011	23.97	24.31	23.72	24.29
4705	NYSE	RJF	Wed, Jan 26, 2011	24.03	24.11	23.83	23.96
4704	NYSE	RJF	Tue, Jan 25, 2011	24.28	24.31	23.61	23.92
4703	NYSE	RJF	Mon, Jan 24, 2011	23.99	24.37	23.92	24.31
4702	NYSE	RJF	Fri, Jan 21, 2011	23.72	24.06	23.65	23.91
4701	NYSE	RJF	Thu, Jan 20, 2011	22.90	24.28	22.90	23.56
4700	NYSE	RJF	Wed, Jan 19, 2011	22.75	22.79	22.31	22.40
4699	NYSE	RJF	Tue, Jan 18, 2011	22.61	22.82	22.37	22.81
4698	NYSE	RJF	Fri, Jan 14, 2011	22.33	22.69	22.33	22.68
4697	NYSE	RJF	Thu, Jan 13, 2011	22.27	22.58	22.16	22.41
4696	NYSE	RJF	Wed, Jan 12, 2011	22.00	22.32	21.97	22.27
4695	NYSE	RJF	Tue, Jan 11, 2011	21.79	21.90	21.67	21.80
4694	NYSE	RJF	Mon, Jan 10, 2011	21.45	21.87	21.27	21.75
4693	NYSE	RJF	Fri, Jan 7, 2011	21.79	21.93	21.37	21.58
4692	NYSE	RJF	Thu, Jan 6, 2011	21.70	21.91	21.60	21.82
4691	NYSE	RJF	Wed, Jan 5, 2011	21.51	21.70	21.42	21.67
4690	NYSE	RJF	Tue, Jan 4, 2011	22.00	22.15	21.46	21.62
4689	NYSE	RJF	Mon, Jan 3, 2011	22.00	22.20	21.97	22.01
4688	NYSE	RJF	Fri, Dec 31, 2010	21.96	22.01	21.77	21.80
4687	NYSE	RJF	Thu, Dec 30, 2010	21.93	22.23	21.82	21.97
4686	NYSE	RJF	Wed, Dec 29, 2010	22.39	22.39	21.92	22.05
4685	NYSE	RJF	Tue, Dec 28, 2010	22.27	22.41	22.19	22.39
4684	NYSE	RJF	Mon, Dec 27, 2010	22.03	22.33	21.98	22.27
4683	NYSE	RJF	Thu, Dec 23, 2010	22.17	22.37	22.07	22.14
4682	NYSE	RJF	Wed, Dec 22, 2010	22.08	22.23	21.91	22.15
4681	NYSE	RJF	Tue, Dec 21, 2010	21.95	22.27	21.77	22.00
4680	NYSE	RJF	Mon, Dec 20, 2010	21.61	21.92	21.23	21.92
4679	NYSE	RJF	Fri, Dec 17, 2010	21.34	21.61	21.22	21.41
4678	NYSE	RJF	Thu, Dec 16, 2010	21.29	21.41	21.16	21.27
4677	NYSE	RJF	Wed, Dec 15, 2010	21.08	21.55	21.02	21.27
4676	NYSE	RJF	Tue, Dec 14, 2010	21.13	21.33	21.06	21.12
4675	NYSE	RJF	Mon, Dec 13, 2010	21.06	21.52	21.02	21.13
4674	NYSE	RJF	Fri, Dec 10, 2010	20.79	21.06	20.66	20.97
4673	NYSE	RJF	Thu, Dec 9, 2010	20.72	20.86	20.57	20.75
4672	NYSE	RJF	Wed, Dec 8, 2010	20.60	20.75	20.38	20.67
4671	NYSE	RJF	Tue, Dec 7, 2010	20.83	20.88	20.49	20.60
4670	NYSE	RJF	Mon, Dec 6, 2010	20.52	20.69	20.49	20.57
4669	NYSE	RJF	Fri, Dec 3, 2010	20.41	20.63	20.06	20.60
4668	NYSE	RJF	Thu, Dec 2, 2010	19.70	20.59	19.70	20.57
4667	NYSE	RJF	Wed, Dec 1, 2010	19.42	19.73	19.42	19.66
4666	NYSE	RJF	Tue, Nov 30, 2010	19.12	19.24	19.07	19.12
4665	NYSE	RJF	Mon, Nov 29, 2010	19.29	19.43	19.03	19.33
4664	NYSE	RJF	Fri, Nov 26, 2010	19.33	19.51	19.29	19.37
4663	NYSE	RJF	Wed, Nov 24, 2010	19.29	19.53	19.22	19.51
4662	NYSE	RJF	Tue, Nov 23, 2010	19.26	19.33	19.13	19.16
4661	NYSE	RJF	Mon, Nov 22, 2010	19.66	19.69	19.46	19.51
4660	NYSE	RJF	Fri, Nov 19, 2010	19.68	19.81	19.56	19.77
4659	NYSE	RJF	Thu, Nov 18, 2010	19.69	19.85	19.55	19.76
4658	NYSE	RJF	Wed, Nov 17, 2010	19.51	19.57	19.39	19.47
4657	NYSE	RJF	Tue, Nov 16, 2010	19.82	19.89	19.40	19.46
4656	NYSE	RJF	Mon, Nov 15, 2010	19.90	20.09	19.76	19.97
4655	NYSE	RJF	Fri, Nov 12, 2010	20.29	20.41	19.80	19.84
4654	NYSE	RJF	Thu, Nov 11, 2010	20.19	20.48	20.12	20.44
4653	NYSE	RJF	Wed, Nov 10, 2010	20.13	20.55	20.07	20.46
4652	NYSE	RJF	Tue, Nov 9, 2010	20.37	20.42	20.09	20.16
4651	NYSE	RJF	Mon, Nov 8, 2010	20.41	20.43	20.23	20.33
4650	NYSE	RJF	Fri, Nov 5, 2010	20.04	20.49	19.97	20.47
4649	NYSE	RJF	Thu, Nov 4, 2010	19.80	20.12	19.71	20.11
4648	NYSE	RJF	Wed, Nov 3, 2010	19.39	19.62	19.13	19.61
4647	NYSE	RJF	Tue, Nov 2, 2010	19.20	19.44	19.09	19.32
4646	NYSE	RJF	Mon, Nov 1, 2010	18.96	19.07	18.73	19.03
4645	NYSE	RJF	Fri, Oct 29, 2010	18.95	19.09	18.81	18.81
4644	NYSE	RJF	Thu, Oct 28, 2010	19.03	19.09	18.89	19.01
4643	NYSE	RJF	Wed, Oct 27, 2010	18.71	19.07	18.71	18.93
4642	NYSE	RJF	Tue, Oct 26, 2010	18.85	19.10	18.75	18.95
4641	NYSE	RJF	Mon, Oct 25, 2010	19.27	19.29	18.89	18.94
4640	NYSE	RJF	Fri, Oct 22, 2010	19.19	19.31	18.96	19.10
4639	NYSE	RJF	Thu, Oct 21, 2010	19.53	19.98	18.83	19.07
4638	NYSE	RJF	Wed, Oct 20, 2010	18.70	18.90	18.55	18.88
4637	NYSE	RJF	Tue, Oct 19, 2010	18.44	18.71	18.41	18.69
4636	NYSE	RJF	Mon, Oct 18, 2010	18.50	18.83	18.44	18.75
4635	NYSE	RJF	Fri, Oct 15, 2010	18.67	18.67	18.41	18.50
4634	NYSE	RJF	Thu, Oct 14, 2010	18.41	18.56	18.31	18.50
4633	NYSE	RJF	Wed, Oct 13, 2010	18.50	18.57	18.31	18.51
4632	NYSE	RJF	Tue, Oct 12, 2010	18.13	18.41	18.03	18.35
4631	NYSE	RJF	Mon, Oct 11, 2010	18.06	18.29	17.99	18.14
4630	NYSE	RJF	Fri, Oct 8, 2010	17.80	18.11	17.67	18.07
4629	NYSE	RJF	Thu, Oct 7, 2010	17.77	18.02	17.70	17.85
4628	NYSE	RJF	Wed, Oct 6, 2010	17.47	17.73	17.44	17.73
4627	NYSE	RJF	Tue, Oct 5, 2010	17.26	17.59	17.02	17.57
4626	NYSE	RJF	Mon, Oct 4, 2010	17.22	17.42	16.91	17.06
4625	NYSE	RJF	Fri, Oct 1, 2010	16.99	17.31	16.81	17.31
4624	NYSE	RJF	Thu, Sep 30, 2010	17.06	17.49	16.88	16.89
4623	NYSE	RJF	Wed, Sep 29, 2010	17.28	17.58	16.82	16.91
4622	NYSE	RJF	Tue, Sep 28, 2010	16.67	16.99	16.48	16.93
4621	NYSE	RJF	Mon, Sep 27, 2010	16.63	16.75	16.40	16.64
4620	NYSE	RJF	Fri, Sep 24, 2010	16.42	16.67	16.35	16.64
4619	NYSE	RJF	Thu, Sep 23, 2010	16.16	16.49	16.00	16.16
4618	NYSE	RJF	Wed, Sep 22, 2010	16.67	16.86	16.31	16.33
4617	NYSE	RJF	Tue, Sep 21, 2010	16.96	17.10	16.71	16.81
4616	NYSE	RJF	Mon, Sep 20, 2010	17.03	17.13	16.81	16.97
4615	NYSE	RJF	Fri, Sep 17, 2010	17.01	17.13	16.68	17.02
4614	NYSE	RJF	Thu, Sep 16, 2010	16.82	16.94	16.61	16.93
4613	NYSE	RJF	Wed, Sep 15, 2010	16.63	16.93	16.50	16.91
4612	NYSE	RJF	Tue, Sep 14, 2010	16.78	16.81	16.61	16.71
4611	NYSE	RJF	Mon, Sep 13, 2010	16.47	16.82	16.42	16.80
4610	NYSE	RJF	Fri, Sep 10, 2010	16.44	16.45	16.20	16.29
4609	NYSE	RJF	Thu, Sep 9, 2010	16.48	16.63	16.31	16.38
4608	NYSE	RJF	Wed, Sep 8, 2010	16.21	16.53	16.17	16.21
4607	NYSE	RJF	Tue, Sep 7, 2010	16.52	16.61	16.17	16.20
4606	NYSE	RJF	Fri, Sep 3, 2010	16.54	16.73	16.48	16.63
4605	NYSE	RJF	Thu, Sep 2, 2010	15.99	16.27	15.95	16.27
4604	NYSE	RJF	Wed, Sep 1, 2010	15.62	16.09	15.50	16.09
4603	NYSE	RJF	Tue, Aug 31, 2010	15.49	15.51	15.27	15.39
4602	NYSE	RJF	Mon, Aug 30, 2010	15.95	16.03	15.51	15.51
4601	NYSE	RJF	Fri, Aug 27, 2010	15.69	16.05	15.51	16.02
4600	NYSE	RJF	Thu, Aug 26, 2010	15.93	16.02	15.59	15.59
4599	NYSE	RJF	Wed, Aug 25, 2010	15.69	15.96	15.61	15.90
4598	NYSE	RJF	Tue, Aug 24, 2010	16.13	16.13	15.83	15.84
4597	NYSE	RJF	Mon, Aug 23, 2010	16.66	16.69	16.24	16.27
4596	NYSE	RJF	Fri, Aug 20, 2010	16.29	16.67	16.20	16.61
4595	NYSE	RJF	Thu, Aug 19, 2010	16.79	16.88	16.39	16.39
4594	NYSE	RJF	Wed, Aug 18, 2010	16.83	17.06	16.67	16.93
4593	NYSE	RJF	Tue, Aug 17, 2010	16.79	16.95	16.67	16.86
4592	NYSE	RJF	Mon, Aug 16, 2010	16.59	16.83	16.52	16.61
4591	NYSE	RJF	Fri, Aug 13, 2010	16.85	16.97	16.67	16.69
4590	NYSE	RJF	Thu, Aug 12, 2010	16.69	17.05	16.59	16.90
4589	NYSE	RJF	Wed, Aug 11, 2010	17.51	17.51	17.01	17.01
4588	NYSE	RJF	Tue, Aug 10, 2010	17.88	18.04	17.55	17.77
4587	NYSE	RJF	Mon, Aug 9, 2010	18.39	18.39	18.07	18.11
4586	NYSE	RJF	Fri, Aug 6, 2010	18.04	18.49	17.92	18.23
4585	NYSE	RJF	Thu, Aug 5, 2010	18.19	18.37	18.11	18.26
4584	NYSE	RJF	Wed, Aug 4, 2010	18.00	18.45	18.00	18.30
4583	NYSE	RJF	Tue, Aug 3, 2010	18.09	18.27	17.93	17.96
4582	NYSE	RJF	Mon, Aug 2, 2010	18.09	18.25	17.90	18.23
4581	NYSE	RJF	Fri, Jul 30, 2010	17.60	17.94	17.57	17.79
4580	NYSE	RJF	Thu, Jul 29, 2010	18.05	18.17	17.64	17.83
4579	NYSE	RJF	Wed, Jul 28, 2010	18.13	18.31	17.89	17.95
4578	NYSE	RJF	Tue, Jul 27, 2010	18.38	18.61	18.13	18.17
4577	NYSE	RJF	Mon, Jul 26, 2010	17.53	18.21	17.44	18.19
4576	NYSE	RJF	Fri, Jul 23, 2010	17.09	17.64	16.93	17.53
4575	NYSE	RJF	Thu, Jul 22, 2010	16.93	17.18	16.83	17.17
4574	NYSE	RJF	Wed, Jul 21, 2010	16.93	17.41	16.83	16.84
4573	NYSE	RJF	Tue, Jul 20, 2010	16.50	16.78	16.14	16.76
4572	NYSE	RJF	Mon, Jul 19, 2010	16.59	16.84	16.38	16.73
4571	NYSE	RJF	Fri, Jul 16, 2010	17.33	17.33	16.50	16.52
4570	NYSE	RJF	Thu, Jul 15, 2010	17.69	17.69	17.20	17.50
4569	NYSE	RJF	Wed, Jul 14, 2010	17.89	17.89	17.53	17.67
4568	NYSE	RJF	Tue, Jul 13, 2010	17.63	17.96	17.60	17.91
4567	NYSE	RJF	Mon, Jul 12, 2010	17.16	17.47	17.11	17.45
4566	NYSE	RJF	Fri, Jul 9, 2010	16.98	17.36	16.94	17.30
4565	NYSE	RJF	Thu, Jul 8, 2010	17.21	17.36	16.80	17.05
4564	NYSE	RJF	Wed, Jul 7, 2010	16.60	17.13	16.57	17.10
4563	NYSE	RJF	Tue, Jul 6, 2010	16.68	16.89	16.41	16.61
4562	NYSE	RJF	Fri, Jul 2, 2010	16.23	16.37	15.94	16.24
4561	NYSE	RJF	Thu, Jul 1, 2010	16.43	16.57	15.74	16.13
4560	NYSE	RJF	Wed, Jun 30, 2010	16.67	16.84	16.43	16.46
4559	NYSE	RJF	Tue, Jun 29, 2010	17.43	17.44	16.61	16.71
4558	NYSE	RJF	Mon, Jun 28, 2010	17.73	17.90	17.56	17.81
4557	NYSE	RJF	Fri, Jun 25, 2010	17.87	17.99	17.63	17.71
4556	NYSE	RJF	Thu, Jun 24, 2010	17.77	18.08	17.63	17.75
4555	NYSE	RJF	Wed, Jun 23, 2010	18.15	18.27	17.64	17.94
4554	NYSE	RJF	Tue, Jun 22, 2010	18.18	18.79	18.05	18.12
4553	NYSE	RJF	Mon, Jun 21, 2010	18.51	18.71	18.13	18.19
4552	NYSE	RJF	Fri, Jun 18, 2010	18.74	18.74	18.20	18.33
4551	NYSE	RJF	Thu, Jun 17, 2010	19.10	19.19	18.49	18.69
4550	NYSE	RJF	Wed, Jun 16, 2010	18.95	19.23	18.94	19.08
4549	NYSE	RJF	Tue, Jun 15, 2010	18.91	19.16	18.74	19.11
4548	NYSE	RJF	Mon, Jun 14, 2010	19.11	19.11	18.71	18.77
4547	NYSE	RJF	Fri, Jun 11, 2010	18.46	18.87	18.42	18.87
4546	NYSE	RJF	Thu, Jun 10, 2010	18.46	18.71	18.33	18.70
4545	NYSE	RJF	Wed, Jun 9, 2010	18.45	18.56	18.05	18.14
4544	NYSE	RJF	Tue, Jun 8, 2010	18.20	18.41	17.93	18.37
4543	NYSE	RJF	Mon, Jun 7, 2010	18.47	18.87	18.11	18.17
4542	NYSE	RJF	Fri, Jun 4, 2010	18.65	18.91	18.33	18.41
4541	NYSE	RJF	Thu, Jun 3, 2010	18.93	19.11	18.72	18.95
4540	NYSE	RJF	Wed, Jun 2, 2010	18.47	19.03	18.29	19.03
4539	NYSE	RJF	Tue, Jun 1, 2010	18.69	18.87	18.28	18.29
4538	NYSE	RJF	Fri, May 28, 2010	19.00	19.07	18.62	18.85
4537	NYSE	RJF	Thu, May 27, 2010	18.67	19.07	18.43	19.05
4536	NYSE	RJF	Wed, May 26, 2010	18.27	18.77	18.17	18.27
4535	NYSE	RJF	Tue, May 25, 2010	17.78	18.21	17.52	18.17
4534	NYSE	RJF	Mon, May 24, 2010	18.15	18.68	18.15	18.17
4533	NYSE	RJF	Fri, May 21, 2010	17.29	18.33	17.01	18.32
4532	NYSE	RJF	Thu, May 20, 2010	17.94	18.23	17.51	17.53
4531	NYSE	RJF	Wed, May 19, 2010	18.37	18.59	17.93	18.43
4530	NYSE	RJF	Tue, May 18, 2010	19.13	19.28	18.35	18.41
4529	NYSE	RJF	Mon, May 17, 2010	19.23	19.39	18.65	18.94
4528	NYSE	RJF	Fri, May 14, 2010	19.84	19.95	19.08	19.16
4527	NYSE	RJF	Thu, May 13, 2010	20.05	20.35	19.96	19.98
4526	NYSE	RJF	Wed, May 12, 2010	19.85	20.13	19.69	20.07
4525	NYSE	RJF	Tue, May 11, 2010	19.53	20.09	19.44	19.73
4524	NYSE	RJF	Mon, May 10, 2010	19.64	19.86	19.43	19.77
4523	NYSE	RJF	Fri, May 7, 2010	18.83	19.13	18.27	18.83
4522	NYSE	RJF	Thu, May 6, 2010	19.52	19.75	17.68	18.88
4521	NYSE	RJF	Wed, May 5, 2010	19.63	20.10	19.40	19.67
4520	NYSE	RJF	Tue, May 4, 2010	20.38	20.41	19.65	19.81
4519	NYSE	RJF	Mon, May 3, 2010	20.59	20.73	20.46	20.64
4518	NYSE	RJF	Fri, Apr 30, 2010	20.43	20.83	20.23	20.43
4517	NYSE	RJF	Thu, Apr 29, 2010	20.31	20.63	20.16	20.45
4516	NYSE	RJF	Wed, Apr 28, 2010	20.18	20.40	19.99	20.16
4515	NYSE	RJF	Tue, Apr 27, 2010	20.30	20.67	19.98	20.05
4514	NYSE	RJF	Mon, Apr 26, 2010	20.63	20.80	20.48	20.49
4513	NYSE	RJF	Fri, Apr 23, 2010	20.43	20.75	20.27	20.75
4512	NYSE	RJF	Thu, Apr 22, 2010	19.75	20.45	19.67	20.32
4511	NYSE	RJF	Wed, Apr 21, 2010	19.95	20.26	19.77	20.02
4510	NYSE	RJF	Tue, Apr 20, 2010	19.94	20.07	19.77	19.97
4509	NYSE	RJF	Mon, Apr 19, 2010	19.47	19.97	19.46	19.84
4508	NYSE	RJF	Fri, Apr 16, 2010	20.03	20.07	19.21	19.61
4507	NYSE	RJF	Thu, Apr 15, 2010	20.03	20.27	19.95	20.17
4506	NYSE	RJF	Wed, Apr 14, 2010	19.71	20.13	19.71	20.13
4505	NYSE	RJF	Tue, Apr 13, 2010	19.35	19.69	19.19	19.64
4504	NYSE	RJF	Mon, Apr 12, 2010	19.24	19.46	19.24	19.35
4503	NYSE	RJF	Fri, Apr 9, 2010	19.11	19.32	19.04	19.27
4502	NYSE	RJF	Thu, Apr 8, 2010	18.77	19.23	18.77	19.13
4501	NYSE	RJF	Wed, Apr 7, 2010	18.79	19.06	18.60	18.89
4500	NYSE	RJF	Tue, Apr 6, 2010	18.32	18.78	18.21	18.74
4499	NYSE	RJF	Mon, Apr 5, 2010	18.09	18.45	18.03	18.41
4498	NYSE	RJF	Thu, Apr 1, 2010	17.93	18.13	17.91	18.07
4497	NYSE	RJF	Wed, Mar 31, 2010	18.25	18.48	17.79	17.83
4496	NYSE	RJF	Tue, Mar 30, 2010	18.22	18.37	18.05	18.29
4495	NYSE	RJF	Mon, Mar 29, 2010	18.14	18.36	18.02	18.25
4494	NYSE	RJF	Fri, Mar 26, 2010	18.61	18.65	18.04	18.11
4493	NYSE	RJF	Thu, Mar 25, 2010	18.73	18.74	18.47	18.49
4492	NYSE	RJF	Wed, Mar 24, 2010	18.60	18.75	18.50	18.52
4491	NYSE	RJF	Tue, Mar 23, 2010	18.80	18.86	18.61	18.71
4490	NYSE	RJF	Mon, Mar 22, 2010	18.43	18.78	18.35	18.75
4489	NYSE	RJF	Fri, Mar 19, 2010	18.67	18.83	18.53	18.57
4488	NYSE	RJF	Thu, Mar 18, 2010	18.69	18.77	18.51	18.65
4487	NYSE	RJF	Wed, Mar 17, 2010	18.59	18.82	18.58	18.65
4486	NYSE	RJF	Tue, Mar 16, 2010	18.44	18.73	18.44	18.51
4485	NYSE	RJF	Mon, Mar 15, 2010	18.23	18.61	18.21	18.57
4484	NYSE	RJF	Fri, Mar 12, 2010	18.43	18.47	18.17	18.33
4483	NYSE	RJF	Thu, Mar 11, 2010	18.37	18.47	18.27	18.41
4482	NYSE	RJF	Wed, Mar 10, 2010	18.37	18.59	18.32	18.50
4481	NYSE	RJF	Tue, Mar 9, 2010	18.43	18.62	18.30	18.41
4480	NYSE	RJF	Mon, Mar 8, 2010	18.23	18.61	18.17	18.51
4479	NYSE	RJF	Fri, Mar 5, 2010	18.12	18.31	18.03	18.26
4478	NYSE	RJF	Thu, Mar 4, 2010	17.87	18.05	17.77	18.02
4477	NYSE	RJF	Wed, Mar 3, 2010	18.11	18.17	17.75	17.90
4476	NYSE	RJF	Tue, Mar 2, 2010	17.59	17.85	17.50	17.77
4475	NYSE	RJF	Mon, Mar 1, 2010	17.27	17.62	17.18	17.57
4474	NYSE	RJF	Fri, Feb 26, 2010	17.11	17.28	16.99	17.24
4473	NYSE	RJF	Thu, Feb 25, 2010	16.96	17.13	16.77	17.05
4472	NYSE	RJF	Wed, Feb 24, 2010	17.45	17.49	17.15	17.25
4471	NYSE	RJF	Tue, Feb 23, 2010	17.85	17.91	17.39	17.43
4470	NYSE	RJF	Mon, Feb 22, 2010	17.87	17.95	17.71	17.87
4469	NYSE	RJF	Fri, Feb 19, 2010	17.48	17.93	17.48	17.79
4468	NYSE	RJF	Thu, Feb 18, 2010	17.61	17.66	17.42	17.57
4467	NYSE	RJF	Wed, Feb 17, 2010	17.55	17.65	17.45	17.62
4466	NYSE	RJF	Tue, Feb 16, 2010	17.38	17.58	17.14	17.53
4465	NYSE	RJF	Fri, Feb 12, 2010	16.87	17.29	16.87	17.27
4464	NYSE	RJF	Thu, Feb 11, 2010	17.09	17.20	16.98	17.10
4463	NYSE	RJF	Wed, Feb 10, 2010	16.95	17.38	16.93	17.17
4462	NYSE	RJF	Tue, Feb 9, 2010	17.09	17.25	16.93	17.03
4461	NYSE	RJF	Mon, Feb 8, 2010	16.79	17.01	16.53	16.84
4460	NYSE	RJF	Fri, Feb 5, 2010	17.07	17.21	16.47	16.78
4459	NYSE	RJF	Thu, Feb 4, 2010	17.66	17.77	17.04	17.04
4458	NYSE	RJF	Wed, Feb 3, 2010	17.63	18.21	17.63	17.82
4457	NYSE	RJF	Tue, Feb 2, 2010	17.10	17.72	17.08	17.57
4456	NYSE	RJF	Mon, Feb 1, 2010	16.94	17.14	16.83	17.05
4455	NYSE	RJF	Fri, Jan 29, 2010	17.19	17.50	16.76	16.87
4454	NYSE	RJF	Thu, Jan 28, 2010	17.59	17.59	17.00	17.13
4453	NYSE	RJF	Wed, Jan 27, 2010	17.37	17.57	17.15	17.51
4452	NYSE	RJF	Tue, Jan 26, 2010	17.44	17.80	17.35	17.37
4451	NYSE	RJF	Mon, Jan 25, 2010	17.79	17.84	17.17	17.52
4450	NYSE	RJF	Fri, Jan 22, 2010	17.69	17.93	17.47	17.63
4449	NYSE	RJF	Thu, Jan 21, 2010	16.85	18.02	16.85	17.81
4448	NYSE	RJF	Wed, Jan 20, 2010	16.49	16.88	16.47	16.75
4447	NYSE	RJF	Tue, Jan 19, 2010	16.52	16.80	16.48	16.70
4446	NYSE	RJF	Fri, Jan 15, 2010	16.69	16.83	16.50	16.53
4445	NYSE	RJF	Thu, Jan 14, 2010	16.67	16.81	16.53	16.74
4444	NYSE	RJF	Wed, Jan 13, 2010	16.57	16.67	16.27	16.63
4443	NYSE	RJF	Tue, Jan 12, 2010	16.15	16.27	15.81	16.03
4442	NYSE	RJF	Mon, Jan 11, 2010	16.53	16.53	16.17	16.35
4441	NYSE	RJF	Fri, Jan 8, 2010	16.51	16.59	16.22	16.39
4440	NYSE	RJF	Thu, Jan 7, 2010	16.60	16.63	16.39	16.57
4439	NYSE	RJF	Wed, Jan 6, 2010	16.35	16.71	16.24	16.67
4438	NYSE	RJF	Tue, Jan 5, 2010	16.17	16.45	16.07	16.44
4437	NYSE	RJF	Mon, Jan 4, 2010	15.96	16.19	15.83	16.18
4436	NYSE	RJF	Thu, Dec 31, 2009	16.05	16.15	15.85	15.85
4435	NYSE	RJF	Wed, Dec 30, 2009	15.85	16.07	15.69	16.05
4434	NYSE	RJF	Tue, Dec 29, 2009	16.07	16.18	15.90	16.01
4433	NYSE	RJF	Mon, Dec 28, 2009	16.25	16.32	15.94	16.00
4432	NYSE	RJF	Thu, Dec 24, 2009	16.11	16.25	16.11	16.19
4431	NYSE	RJF	Wed, Dec 23, 2009	16.00	16.15	15.89	16.10
4430	NYSE	RJF	Tue, Dec 22, 2009	15.80	15.97	15.67	15.97
4429	NYSE	RJF	Mon, Dec 21, 2009	15.99	16.17	15.78	15.84
4428	NYSE	RJF	Fri, Dec 18, 2009	15.75	15.96	15.63	15.96
4427	NYSE	RJF	Thu, Dec 17, 2009	15.53	15.79	15.53	15.68
4426	NYSE	RJF	Wed, Dec 16, 2009	15.61	15.97	15.55	15.75
4425	NYSE	RJF	Tue, Dec 15, 2009	15.37	15.69	15.31	15.54
4424	NYSE	RJF	Mon, Dec 14, 2009	15.44	15.52	15.05	15.52
4423	NYSE	RJF	Fri, Dec 11, 2009	15.43	15.49	15.08	15.35
4422	NYSE	RJF	Thu, Dec 10, 2009	15.60	15.63	15.28	15.32
4421	NYSE	RJF	Wed, Dec 9, 2009	15.45	15.50	15.17	15.44
4420	NYSE	RJF	Tue, Dec 8, 2009	15.40	15.55	15.13	15.41
4419	NYSE	RJF	Mon, Dec 7, 2009	16.01	16.06	15.60	15.61
4418	NYSE	RJF	Fri, Dec 4, 2009	15.87	16.10	15.62	16.09
4417	NYSE	RJF	Thu, Dec 3, 2009	16.17	16.29	15.58	15.62
4416	NYSE	RJF	Wed, Dec 2, 2009	16.39	16.42	16.06	16.11
4415	NYSE	RJF	Tue, Dec 1, 2009	16.49	16.53	16.17	16.27
4414	NYSE	RJF	Mon, Nov 30, 2009	15.83	16.23	15.64	16.19
4413	NYSE	RJF	Fri, Nov 27, 2009	16.20	16.26	15.78	15.81
4412	NYSE	RJF	Wed, Nov 25, 2009	16.97	16.97	16.65	16.67
4411	NYSE	RJF	Tue, Nov 24, 2009	16.96	16.98	16.69	16.85
4410	NYSE	RJF	Mon, Nov 23, 2009	17.19	17.29	16.92	17.01
4409	NYSE	RJF	Fri, Nov 20, 2009	16.91	17.08	16.83	16.93
4408	NYSE	RJF	Thu, Nov 19, 2009	17.25	17.31	16.90	17.03
4407	NYSE	RJF	Wed, Nov 18, 2009	17.33	17.56	17.11	17.51
4406	NYSE	RJF	Tue, Nov 17, 2009	17.59	17.61	17.31	17.45
4405	NYSE	RJF	Mon, Nov 16, 2009	17.09	17.77	17.09	17.59
4404	NYSE	RJF	Fri, Nov 13, 2009	17.27	17.31	16.87	17.00
4403	NYSE	RJF	Thu, Nov 12, 2009	17.50	17.63	17.21	17.23
4402	NYSE	RJF	Wed, Nov 11, 2009	17.64	17.71	17.35	17.56
4401	NYSE	RJF	Tue, Nov 10, 2009	16.83	17.43	16.77	17.35
4400	NYSE	RJF	Mon, Nov 9, 2009	16.23	16.85	16.18	16.84
4399	NYSE	RJF	Fri, Nov 6, 2009	15.95	16.33	15.85	16.04
4398	NYSE	RJF	Thu, Nov 5, 2009	15.85	16.21	15.75	16.19
4397	NYSE	RJF	Wed, Nov 4, 2009	16.01	16.24	15.55	15.61
4396	NYSE	RJF	Tue, Nov 3, 2009	15.57	15.96	15.45	15.83
4395	NYSE	RJF	Mon, Nov 2, 2009	15.81	15.93	15.41	15.73
4394	NYSE	RJF	Fri, Oct 30, 2009	16.06	16.15	15.56	15.74
4393	NYSE	RJF	Thu, Oct 29, 2009	15.79	16.38	15.57	16.19
4392	NYSE	RJF	Wed, Oct 28, 2009	16.06	16.48	15.59	15.66
4391	NYSE	RJF	Tue, Oct 27, 2009	16.49	16.66	16.13	16.19
4390	NYSE	RJF	Mon, Oct 26, 2009	16.85	16.99	16.39	16.43
4389	NYSE	RJF	Fri, Oct 23, 2009	16.48	17.41	16.48	16.85
4388	NYSE	RJF	Thu, Oct 22, 2009	16.38	17.30	16.29	17.19
4387	NYSE	RJF	Wed, Oct 21, 2009	16.31	16.78	16.03	16.03
4386	NYSE	RJF	Tue, Oct 20, 2009	16.52	16.70	16.30	16.41
4385	NYSE	RJF	Mon, Oct 19, 2009	16.41	16.71	16.21	16.51
4384	NYSE	RJF	Fri, Oct 16, 2009	16.11	16.47	15.94	16.41
4383	NYSE	RJF	Thu, Oct 15, 2009	16.83	16.83	16.32	16.44
4382	NYSE	RJF	Wed, Oct 14, 2009	16.23	16.81	16.17	16.75
4381	NYSE	RJF	Tue, Oct 13, 2009	15.73	16.14	15.73	16.00
4380	NYSE	RJF	Mon, Oct 12, 2009	16.11	16.21	15.77	15.85
4379	NYSE	RJF	Fri, Oct 9, 2009	15.82	16.01	15.67	16.00
4378	NYSE	RJF	Thu, Oct 8, 2009	15.48	16.05	15.45	15.88
4377	NYSE	RJF	Wed, Oct 7, 2009	15.18	15.45	15.17	15.38
4376	NYSE	RJF	Tue, Oct 6, 2009	15.25	15.43	15.03	15.28
4375	NYSE	RJF	Mon, Oct 5, 2009	14.88	15.15	14.79	15.08
4374	NYSE	RJF	Fri, Oct 2, 2009	14.67	15.17	14.63	14.74
4373	NYSE	RJF	Thu, Oct 1, 2009	15.45	15.55	14.94	14.97
4372	NYSE	RJF	Wed, Sep 30, 2009	15.79	15.89	15.34	15.52
4371	NYSE	RJF	Tue, Sep 29, 2009	15.87	16.00	15.63	15.75
4370	NYSE	RJF	Mon, Sep 28, 2009	15.38	15.79	15.27	15.79
4369	NYSE	RJF	Fri, Sep 25, 2009	15.79	15.81	15.21	15.32
4368	NYSE	RJF	Thu, Sep 24, 2009	16.92	16.96	15.87	15.95
4367	NYSE	RJF	Wed, Sep 23, 2009	16.41	17.09	16.41	16.85
4366	NYSE	RJF	Tue, Sep 22, 2009	15.43	16.39	15.40	16.35
4365	NYSE	RJF	Mon, Sep 21, 2009	15.23	15.44	15.09	15.31
4364	NYSE	RJF	Fri, Sep 18, 2009	15.29	15.48	15.15	15.44
4363	NYSE	RJF	Thu, Sep 17, 2009	15.13	15.42	15.07	15.19
4362	NYSE	RJF	Wed, Sep 16, 2009	15.24	15.33	15.06	15.20
4361	NYSE	RJF	Tue, Sep 15, 2009	15.43	15.47	15.13	15.21
4360	NYSE	RJF	Mon, Sep 14, 2009	15.01	15.42	14.91	15.41
4359	NYSE	RJF	Fri, Sep 11, 2009	15.40	15.47	15.12	15.17
4358	NYSE	RJF	Thu, Sep 10, 2009	15.33	15.43	15.01	15.39
4357	NYSE	RJF	Wed, Sep 9, 2009	14.94	15.74	14.77	15.59
4356	NYSE	RJF	Tue, Sep 8, 2009	14.71	15.01	14.60	14.92
4355	NYSE	RJF	Fri, Sep 4, 2009	14.35	14.58	14.24	14.58
4354	NYSE	RJF	Thu, Sep 3, 2009	14.05	14.41	13.97	14.41
4353	NYSE	RJF	Wed, Sep 2, 2009	14.00	14.11	13.89	13.97
4352	NYSE	RJF	Tue, Sep 1, 2009	15.07	15.11	14.08	14.08
4351	NYSE	RJF	Mon, Aug 31, 2009	15.23	15.33	14.91	15.17
4350	NYSE	RJF	Fri, Aug 28, 2009	15.70	15.74	15.17	15.47
4349	NYSE	RJF	Thu, Aug 27, 2009	15.73	15.85	15.12	15.49
4348	NYSE	RJF	Wed, Aug 26, 2009	15.60	15.89	15.50	15.71
4347	NYSE	RJF	Tue, Aug 25, 2009	15.46	15.81	15.32	15.65
4346	NYSE	RJF	Mon, Aug 24, 2009	15.14	15.46	15.14	15.32
4345	NYSE	RJF	Fri, Aug 21, 2009	14.98	15.19	14.92	15.11
4344	NYSE	RJF	Thu, Aug 20, 2009	14.77	15.05	14.69	14.87
4343	NYSE	RJF	Wed, Aug 19, 2009	14.52	14.96	14.38	14.73
4342	NYSE	RJF	Tue, Aug 18, 2009	14.40	14.81	14.39	14.79
4341	NYSE	RJF	Mon, Aug 17, 2009	14.37	14.61	14.22	14.32
4340	NYSE	RJF	Fri, Aug 14, 2009	15.19	15.23	14.48	14.73
4339	NYSE	RJF	Thu, Aug 13, 2009	15.07	15.27	14.83	15.19
4338	NYSE	RJF	Wed, Aug 12, 2009	14.17	15.09	13.91	14.99
4337	NYSE	RJF	Tue, Aug 11, 2009	14.81	14.95	14.21	14.23
4336	NYSE	RJF	Mon, Aug 10, 2009	15.05	15.50	14.87	14.90
4335	NYSE	RJF	Fri, Aug 7, 2009	14.91	15.31	14.73	15.15
4334	NYSE	RJF	Thu, Aug 6, 2009	14.91	14.94	14.51	14.61
4333	NYSE	RJF	Wed, Aug 5, 2009	14.67	14.84	14.37	14.76
4332	NYSE	RJF	Tue, Aug 4, 2009	14.31	14.89	14.28	14.59
4331	NYSE	RJF	Mon, Aug 3, 2009	14.00	14.46	13.89	14.46
4330	NYSE	RJF	Fri, Jul 31, 2009	13.13	13.86	13.05	13.68
4329	NYSE	RJF	Thu, Jul 30, 2009	13.17	13.34	13.03	13.27
4328	NYSE	RJF	Wed, Jul 29, 2009	13.06	13.11	12.90	13.08
4327	NYSE	RJF	Tue, Jul 28, 2009	13.07	13.31	12.93	13.11
4326	NYSE	RJF	Mon, Jul 27, 2009	12.95	13.19	12.91	13.15
4325	NYSE	RJF	Fri, Jul 24, 2009	12.91	13.06	12.78	12.99
4324	NYSE	RJF	Thu, Jul 23, 2009	12.57	13.38	12.33	12.99
4323	NYSE	RJF	Wed, Jul 22, 2009	12.03	12.40	12.02	12.30
4322	NYSE	RJF	Tue, Jul 21, 2009	12.53	12.69	11.89	12.07
4321	NYSE	RJF	Mon, Jul 20, 2009	12.15	12.52	12.13	12.48
4320	NYSE	RJF	Fri, Jul 17, 2009	12.30	12.35	11.82	12.09
4319	NYSE	RJF	Thu, Jul 16, 2009	12.17	12.33	11.97	12.26
4318	NYSE	RJF	Wed, Jul 15, 2009	12.03	12.25	11.97	12.23
4317	NYSE	RJF	Tue, Jul 14, 2009	11.71	12.03	11.62	12.00
4316	NYSE	RJF	Mon, Jul 13, 2009	11.19	11.73	11.03	11.68
4315	NYSE	RJF	Fri, Jul 10, 2009	10.97	11.21	10.88	11.09
4314	NYSE	RJF	Thu, Jul 9, 2009	10.87	11.06	10.75	10.93
4313	NYSE	RJF	Wed, Jul 8, 2009	10.57	10.85	10.45	10.72
4312	NYSE	RJF	Tue, Jul 7, 2009	10.76	10.88	10.52	10.52
4311	NYSE	RJF	Mon, Jul 6, 2009	10.90	10.91	10.59	10.75
4310	NYSE	RJF	Thu, Jul 2, 2009	11.38	11.43	10.91	10.91
4309	NYSE	RJF	Wed, Jul 1, 2009	11.47	11.63	11.38	11.47
4308	NYSE	RJF	Tue, Jun 30, 2009	11.38	11.50	11.27	11.47
4307	NYSE	RJF	Mon, Jun 29, 2009	11.15	11.46	10.95	11.45
4306	NYSE	RJF	Fri, Jun 26, 2009	11.10	11.37	10.97	11.21
4305	NYSE	RJF	Thu, Jun 25, 2009	10.54	11.14	10.51	11.14
4304	NYSE	RJF	Wed, Jun 24, 2009	10.32	10.97	10.29	10.59
4303	NYSE	RJF	Tue, Jun 23, 2009	10.62	10.81	9.97	10.23
4302	NYSE	RJF	Mon, Jun 22, 2009	11.31	11.33	10.46	10.46
4301	NYSE	RJF	Fri, Jun 19, 2009	11.33	11.63	11.33	11.46
4300	NYSE	RJF	Thu, Jun 18, 2009	11.13	11.22	10.89	11.13
4299	NYSE	RJF	Wed, Jun 17, 2009	11.15	11.33	10.96	10.96
4298	NYSE	RJF	Tue, Jun 16, 2009	11.69	11.74	11.22	11.22
4297	NYSE	RJF	Mon, Jun 15, 2009	11.75	11.76	11.35	11.67
4296	NYSE	RJF	Fri, Jun 12, 2009	11.75	11.98	11.53	11.83
4295	NYSE	RJF	Thu, Jun 11, 2009	11.34	12.19	11.25	11.79
4294	NYSE	RJF	Wed, Jun 10, 2009	11.53	11.58	11.13	11.15
4293	NYSE	RJF	Tue, Jun 9, 2009	11.63	11.65	11.25	11.41
4292	NYSE	RJF	Mon, Jun 8, 2009	11.21	11.55	11.17	11.47
4291	NYSE	RJF	Fri, Jun 5, 2009	11.13	11.55	11.07	11.36
4290	NYSE	RJF	Thu, Jun 4, 2009	11.18	11.19	10.53	11.01
4289	NYSE	RJF	Wed, Jun 3, 2009	10.49	10.57	10.21	10.27
4288	NYSE	RJF	Tue, Jun 2, 2009	10.65	10.98	10.61	10.62
4287	NYSE	RJF	Mon, Jun 1, 2009	10.88	11.13	10.49	10.65
4286	NYSE	RJF	Fri, May 29, 2009	10.77	10.82	10.52	10.60
4285	NYSE	RJF	Thu, May 28, 2009	10.49	10.81	10.16	10.78
4284	NYSE	RJF	Wed, May 27, 2009	10.76	10.76	10.07	10.20
4283	NYSE	RJF	Tue, May 26, 2009	10.63	10.97	10.49	10.67
4282	NYSE	RJF	Fri, May 22, 2009	10.51	10.86	10.47	10.63
4281	NYSE	RJF	Thu, May 21, 2009	10.79	10.82	10.27	10.45
4280	NYSE	RJF	Wed, May 20, 2009	11.29	11.67	10.88	10.88
4279	NYSE	RJF	Tue, May 19, 2009	10.90	11.67	10.90	11.15
4278	NYSE	RJF	Mon, May 18, 2009	10.45	11.19	10.40	11.13
4277	NYSE	RJF	Fri, May 15, 2009	10.59	10.60	10.15	10.32
4276	NYSE	RJF	Thu, May 14, 2009	10.42	10.78	10.27	10.56
4275	NYSE	RJF	Wed, May 13, 2009	11.18	11.18	10.35	10.38
4274	NYSE	RJF	Tue, May 12, 2009	11.86	12.21	11.07	11.19
4273	NYSE	RJF	Mon, May 11, 2009	12.05	12.24	11.56	11.78
4272	NYSE	RJF	Fri, May 8, 2009	11.63	12.75	11.63	12.65
4271	NYSE	RJF	Thu, May 7, 2009	12.17	12.18	11.30	11.53
4270	NYSE	RJF	Wed, May 6, 2009	11.80	12.07	11.03	12.04
4269	NYSE	RJF	Tue, May 5, 2009	11.59	12.17	11.31	11.59
4268	NYSE	RJF	Mon, May 4, 2009	10.55	11.74	10.39	11.67
4267	NYSE	RJF	Fri, May 1, 2009	10.47	10.73	10.21	10.53
4266	NYSE	RJF	Thu, Apr 30, 2009	10.59	10.81	10.28	10.46
4265	NYSE	RJF	Wed, Apr 29, 2009	10.27	10.64	10.07	10.57
4264	NYSE	RJF	Tue, Apr 28, 2009	10.03	10.60	10.00	10.32
4263	NYSE	RJF	Mon, Apr 27, 2009	10.20	10.40	10.03	10.05
4262	NYSE	RJF	Fri, Apr 24, 2009	11.02	11.11	10.39	10.59
4261	NYSE	RJF	Thu, Apr 23, 2009	10.31	11.01	9.99	11.01
4260	NYSE	RJF	Wed, Apr 22, 2009	10.51	11.08	10.09	10.31
4259	NYSE	RJF	Tue, Apr 21, 2009	9.77	10.73	9.77	10.73
4258	NYSE	RJF	Mon, Apr 20, 2009	10.11	10.67	9.85	9.86
4257	NYSE	RJF	Fri, Apr 17, 2009	10.93	10.93	10.57	10.85
4256	NYSE	RJF	Thu, Apr 16, 2009	11.01	11.07	10.38	10.93
4255	NYSE	RJF	Wed, Apr 15, 2009	10.16	11.00	9.85	10.99
4254	NYSE	RJF	Tue, Apr 14, 2009	12.87	13.35	12.58	12.71
4253	NYSE	RJF	Mon, Apr 13, 2009	12.11	13.15	11.70	13.01
4252	NYSE	RJF	Thu, Apr 9, 2009	11.85	12.16	11.15	12.16
4251	NYSE	RJF	Wed, Apr 8, 2009	11.73	11.73	10.54	10.72
4250	NYSE	RJF	Tue, Apr 7, 2009	12.41	12.58	11.93	11.93
4249	NYSE	RJF	Mon, Apr 6, 2009	12.44	12.93	12.37	12.51
4248	NYSE	RJF	Fri, Apr 3, 2009	12.58	13.11	12.29	13.09
4247	NYSE	RJF	Thu, Apr 2, 2009	13.06	13.33	12.43	12.55
4246	NYSE	RJF	Wed, Apr 1, 2009	12.65	13.17	12.19	12.59
4245	NYSE	RJF	Tue, Mar 31, 2009	12.33	13.13	12.10	13.13
4244	NYSE	RJF	Mon, Mar 30, 2009	12.48	12.75	12.00	12.07
4243	NYSE	RJF	Fri, Mar 27, 2009	12.50	13.31	12.45	13.13
4242	NYSE	RJF	Thu, Mar 26, 2009	12.75	13.47	12.37	13.47
4241	NYSE	RJF	Wed, Mar 25, 2009	12.01	13.07	11.79	12.78
4240	NYSE	RJF	Tue, Mar 24, 2009	12.67	13.43	12.33	12.33
4239	NYSE	RJF	Mon, Mar 23, 2009	12.25	13.43	12.01	13.43
4238	NYSE	RJF	Fri, Mar 20, 2009	12.18	12.30	11.65	11.67
4237	NYSE	RJF	Thu, Mar 19, 2009	13.33	13.33	11.95	12.08
4236	NYSE	RJF	Wed, Mar 18, 2009	11.67	13.33	11.36	13.00
4235	NYSE	RJF	Tue, Mar 17, 2009	10.89	11.77	10.67	11.77
4234	NYSE	RJF	Mon, Mar 16, 2009	11.09	11.68	10.87	10.93
4233	NYSE	RJF	Fri, Mar 13, 2009	11.38	11.38	10.49	10.93
4232	NYSE	RJF	Thu, Mar 12, 2009	10.01	11.39	9.91	11.27
4231	NYSE	RJF	Wed, Mar 11, 2009	9.83	10.41	9.79	10.15
4230	NYSE	RJF	Tue, Mar 10, 2009	8.49	9.75	8.39	9.70
4229	NYSE	RJF	Mon, Mar 9, 2009	7.50	8.28	7.49	8.23
4228	NYSE	RJF	Fri, Mar 6, 2009	8.39	8.49	7.18	7.65
4227	NYSE	RJF	Thu, Mar 5, 2009	8.81	9.01	8.05	8.22
4226	NYSE	RJF	Wed, Mar 4, 2009	8.75	9.41	8.75	9.14
4225	NYSE	RJF	Tue, Mar 3, 2009	9.23	9.35	8.54	8.61
4224	NYSE	RJF	Mon, Mar 2, 2009	9.30	9.31	8.71	9.01
4223	NYSE	RJF	Fri, Feb 27, 2009	9.99	10.21	9.29	9.31
4222	NYSE	RJF	Thu, Feb 26, 2009	11.40	11.49	10.09	10.23
4221	NYSE	RJF	Wed, Feb 25, 2009	11.25	11.54	10.79	11.11
4220	NYSE	RJF	Tue, Feb 24, 2009	10.27	11.36	10.26	11.34
4219	NYSE	RJF	Mon, Feb 23, 2009	10.74	10.93	10.19	10.19
4218	NYSE	RJF	Fri, Feb 20, 2009	10.76	10.86	9.68	10.61
4217	NYSE	RJF	Thu, Feb 19, 2009	12.16	12.23	10.77	10.80
4216	NYSE	RJF	Wed, Feb 18, 2009	12.39	12.56	11.77	11.89
4215	NYSE	RJF	Tue, Feb 17, 2009	12.39	12.70	12.21	12.23
4214	NYSE	RJF	Fri, Feb 13, 2009	13.18	13.66	12.85	13.01
4213	NYSE	RJF	Thu, Feb 12, 2009	13.02	13.50	12.56	13.37
4212	NYSE	RJF	Wed, Feb 11, 2009	13.25	13.64	12.96	13.40
4211	NYSE	RJF	Tue, Feb 10, 2009	13.80	14.37	12.97	13.13
4210	NYSE	RJF	Mon, Feb 9, 2009	14.41	14.41	13.90	14.07
4209	NYSE	RJF	Fri, Feb 6, 2009	13.81	14.50	13.73	14.42
4208	NYSE	RJF	Thu, Feb 5, 2009	12.98	13.98	12.90	13.73
4207	NYSE	RJF	Wed, Feb 4, 2009	13.51	13.83	13.05	13.17
4206	NYSE	RJF	Tue, Feb 3, 2009	12.81	13.71	12.62	13.50
4205	NYSE	RJF	Mon, Feb 2, 2009	12.19	12.91	11.89	12.79
4204	NYSE	RJF	Fri, Jan 30, 2009	13.29	13.66	12.09	12.34
4203	NYSE	RJF	Thu, Jan 29, 2009	12.75	13.48	12.69	13.18
4202	NYSE	RJF	Wed, Jan 28, 2009	12.38	13.55	12.17	13.30
4201	NYSE	RJF	Tue, Jan 27, 2009	11.50	12.11	11.40	12.06
4200	NYSE	RJF	Mon, Jan 26, 2009	11.75	12.08	11.11	11.39
4199	NYSE	RJF	Fri, Jan 23, 2009	10.85	11.87	10.69	11.70
4198	NYSE	RJF	Thu, Jan 22, 2009	11.36	11.86	10.51	11.04
4197	NYSE	RJF	Wed, Jan 21, 2009	9.79	10.78	9.70	10.78
4196	NYSE	RJF	Tue, Jan 20, 2009	10.53	10.67	9.61	9.61
4195	NYSE	RJF	Fri, Jan 16, 2009	10.98	11.52	10.19	10.80
4194	NYSE	RJF	Thu, Jan 15, 2009	10.53	11.27	10.11	10.84
4193	NYSE	RJF	Wed, Jan 14, 2009	11.13	11.23	10.55	10.79
4192	NYSE	RJF	Tue, Jan 13, 2009	10.94	11.59	10.87	11.29
4191	NYSE	RJF	Mon, Jan 12, 2009	11.85	11.85	10.70	11.03
4190	NYSE	RJF	Fri, Jan 9, 2009	12.52	12.59	11.81	11.88
4189	NYSE	RJF	Thu, Jan 8, 2009	12.27	13.00	12.25	12.38
4188	NYSE	RJF	Wed, Jan 7, 2009	12.65	12.67	12.11	12.27
4187	NYSE	RJF	Tue, Jan 6, 2009	11.96	12.93	11.94	12.79
4186	NYSE	RJF	Mon, Jan 5, 2009	11.99	12.34	11.71	11.94
4185	NYSE	RJF	Fri, Jan 2, 2009	11.49	12.11	11.19	12.01
4184	NYSE	RJF	Wed, Dec 31, 2008	10.98	11.61	10.93	11.42
4183	NYSE	RJF	Tue, Dec 30, 2008	10.97	11.09	10.61	11.00
4182	NYSE	RJF	Mon, Dec 29, 2008	11.27	11.48	10.56	10.87
4181	NYSE	RJF	Fri, Dec 26, 2008	11.55	11.72	11.13	11.33
4180	NYSE	RJF	Wed, Dec 24, 2008	11.35	11.63	11.21	11.56
4179	NYSE	RJF	Tue, Dec 23, 2008	11.69	12.03	11.39	11.44
4178	NYSE	RJF	Mon, Dec 22, 2008	12.06	12.20	11.46	11.51
4177	NYSE	RJF	Fri, Dec 19, 2008	12.16	12.32	11.82	12.02
4176	NYSE	RJF	Thu, Dec 18, 2008	12.71	12.81	11.83	12.02
4175	NYSE	RJF	Wed, Dec 17, 2008	12.32	12.93	11.85	12.71
4174	NYSE	RJF	Tue, Dec 16, 2008	12.28	12.45	11.79	12.39
4173	NYSE	RJF	Mon, Dec 15, 2008	12.76	12.77	11.35	11.71
4172	NYSE	RJF	Fri, Dec 12, 2008	11.94	12.93	11.79	12.77
4171	NYSE	RJF	Thu, Dec 11, 2008	12.55	13.15	11.95	12.12
4170	NYSE	RJF	Wed, Dec 10, 2008	12.33	13.31	12.27	12.67
4169	NYSE	RJF	Tue, Dec 9, 2008	12.40	12.89	12.15	12.31
4168	NYSE	RJF	Mon, Dec 8, 2008	13.13	13.61	11.88	12.52
4167	NYSE	RJF	Fri, Dec 5, 2008	11.57	12.97	11.43	12.97
4166	NYSE	RJF	Thu, Dec 4, 2008	11.26	12.67	11.11	11.83
4165	NYSE	RJF	Wed, Dec 3, 2008	10.81	11.59	10.78	11.39
4164	NYSE	RJF	Tue, Dec 2, 2008	11.45	11.70	10.48	11.41
4163	NYSE	RJF	Mon, Dec 1, 2008	14.17	14.17	11.13	11.28
4162	NYSE	RJF	Fri, Nov 28, 2008	13.73	14.65	13.37	14.65
4161	NYSE	RJF	Wed, Nov 26, 2008	11.94	14.02	11.69	13.97
4160	NYSE	RJF	Tue, Nov 25, 2008	11.60	12.23	11.03	12.12
4159	NYSE	RJF	Mon, Nov 24, 2008	9.69	11.75	9.53	11.47
4158	NYSE	RJF	Fri, Nov 21, 2008	8.81	9.67	8.36	9.53
4157	NYSE	RJF	Thu, Nov 20, 2008	9.17	9.70	8.61	8.68
4156	NYSE	RJF	Wed, Nov 19, 2008	10.21	10.41	9.25	9.27
4155	NYSE	RJF	Tue, Nov 18, 2008	10.67	10.86	9.67	10.24
4154	NYSE	RJF	Mon, Nov 17, 2008	11.22	11.36	10.52	10.55
4153	NYSE	RJF	Fri, Nov 14, 2008	12.02	12.13	11.37	11.43
4152	NYSE	RJF	Thu, Nov 13, 2008	11.25	12.33	10.41	12.33
4151	NYSE	RJF	Wed, Nov 12, 2008	11.33	11.85	11.02	11.17
4150	NYSE	RJF	Tue, Nov 11, 2008	11.96	12.22	11.19	11.41
4149	NYSE	RJF	Mon, Nov 10, 2008	13.13	14.25	11.41	12.04
4148	NYSE	RJF	Fri, Nov 7, 2008	12.97	13.15	12.67	13.08
4147	NYSE	RJF	Thu, Nov 6, 2008	13.77	13.80	12.84	12.84
4146	NYSE	RJF	Wed, Nov 5, 2008	15.29	15.31	13.60	13.77
4145	NYSE	RJF	Tue, Nov 4, 2008	15.98	16.33	15.43	16.26
4144	NYSE	RJF	Mon, Nov 3, 2008	15.51	15.92	15.15	15.68
4143	NYSE	RJF	Fri, Oct 31, 2008	14.43	15.81	14.16	15.53
4142	NYSE	RJF	Thu, Oct 30, 2008	13.66	14.45	13.43	14.34
4141	NYSE	RJF	Wed, Oct 29, 2008	13.09	14.12	11.50	13.31
4140	NYSE	RJF	Tue, Oct 28, 2008	12.01	13.13	11.30	13.13
4139	NYSE	RJF	Mon, Oct 27, 2008	11.94	12.85	11.80	11.83
4138	NYSE	RJF	Fri, Oct 24, 2008	12.43	12.85	11.78	12.00
4137	NYSE	RJF	Thu, Oct 23, 2008	13.89	14.18	12.93	13.31
4136	NYSE	RJF	Wed, Oct 22, 2008	15.19	15.22	13.43	13.89
4135	NYSE	RJF	Tue, Oct 21, 2008	15.91	16.35	15.39	15.45
4134	NYSE	RJF	Mon, Oct 20, 2008	16.53	16.62	15.61	16.27
4133	NYSE	RJF	Fri, Oct 17, 2008	16.01	17.02	15.47	16.40
4132	NYSE	RJF	Thu, Oct 16, 2008	14.51	16.53	13.90	16.18
4131	NYSE	RJF	Wed, Oct 15, 2008	16.93	16.93	14.41	14.41
4130	NYSE	RJF	Tue, Oct 14, 2008	18.15	18.45	15.93	17.09
4129	NYSE	RJF	Mon, Oct 13, 2008	16.66	17.40	14.97	17.40
4128	NYSE	RJF	Fri, Oct 10, 2008	14.25	15.04	12.33	14.16
4127	NYSE	RJF	Thu, Oct 9, 2008	16.81	17.58	14.51	14.52
4126	NYSE	RJF	Wed, Oct 8, 2008	16.56	17.39	15.59	16.33
4125	NYSE	RJF	Tue, Oct 7, 2008	18.41	18.63	16.75	16.75
4124	NYSE	RJF	Mon, Oct 6, 2008	18.11	19.01	16.97	18.21
4123	NYSE	RJF	Fri, Oct 3, 2008	20.79	21.39	18.27	18.43
4122	NYSE	RJF	Thu, Oct 2, 2008	21.07	21.49	20.33	20.45
4121	NYSE	RJF	Wed, Oct 1, 2008	21.31	21.93	20.11	21.33
4120	NYSE	RJF	Tue, Sep 30, 2008	18.55	22.77	18.55	21.99
4119	NYSE	RJF	Mon, Sep 29, 2008	19.57	20.03	18.03	18.03
4118	NYSE	RJF	Fri, Sep 26, 2008	19.73	20.99	19.60	20.30
4117	NYSE	RJF	Thu, Sep 25, 2008	20.21	20.27	19.35	19.80
4116	NYSE	RJF	Wed, Sep 24, 2008	22.30	22.30	19.69	19.80
4115	NYSE	RJF	Tue, Sep 23, 2008	21.00	21.57	20.33	21.53
4114	NYSE	RJF	Mon, Sep 22, 2008	23.27	24.00	20.53	20.53
4113	NYSE	RJF	Fri, Sep 19, 2008	22.00	25.50	19.69	25.50
4112	NYSE	RJF	Thu, Sep 18, 2008	19.02	20.46	17.18	20.46
4111	NYSE	RJF	Wed, Sep 17, 2008	20.09	20.67	18.57	18.67
4110	NYSE	RJF	Tue, Sep 16, 2008	19.00	20.36	18.47	20.36
4109	NYSE	RJF	Mon, Sep 15, 2008	20.13	20.97	19.47	19.47
4108	NYSE	RJF	Fri, Sep 12, 2008	20.71	21.13	20.17	20.77
4107	NYSE	RJF	Thu, Sep 11, 2008	19.53	21.25	19.29	20.89
4106	NYSE	RJF	Wed, Sep 10, 2008	19.95	20.38	19.19	20.03
4105	NYSE	RJF	Tue, Sep 9, 2008	20.71	21.10	19.77	19.77
4104	NYSE	RJF	Mon, Sep 8, 2008	20.67	22.00	20.01	20.77
4103	NYSE	RJF	Fri, Sep 5, 2008	19.49	19.86	18.92	19.81
4102	NYSE	RJF	Thu, Sep 4, 2008	20.73	20.89	19.83	19.88
4101	NYSE	RJF	Wed, Sep 3, 2008	20.73	20.92	20.25	20.89
4100	NYSE	RJF	Tue, Sep 2, 2008	20.78	21.33	20.30	20.81
4099	NYSE	RJF	Fri, Aug 29, 2008	20.67	20.67	20.24	20.55
4098	NYSE	RJF	Thu, Aug 28, 2008	20.27	20.82	20.01	20.79
4097	NYSE	RJF	Wed, Aug 27, 2008	19.53	20.35	19.53	20.23
4096	NYSE	RJF	Tue, Aug 26, 2008	19.63	19.85	19.35	19.53
4095	NYSE	RJF	Mon, Aug 25, 2008	20.07	20.13	19.53	19.65
4094	NYSE	RJF	Fri, Aug 22, 2008	19.96	20.51	19.77	20.17
4093	NYSE	RJF	Thu, Aug 21, 2008	19.89	19.93	19.33	19.75
4092	NYSE	RJF	Wed, Aug 20, 2008	20.50	20.51	19.51	20.14
4091	NYSE	RJF	Tue, Aug 19, 2008	20.66	20.77	20.33	20.45
4090	NYSE	RJF	Mon, Aug 18, 2008	21.20	21.65	20.74	20.84
4089	NYSE	RJF	Fri, Aug 15, 2008	21.19	21.81	21.03	21.29
4088	NYSE	RJF	Thu, Aug 14, 2008	20.32	21.73	20.25	21.09
4087	NYSE	RJF	Wed, Aug 13, 2008	20.49	20.72	19.74	20.31
4086	NYSE	RJF	Tue, Aug 12, 2008	20.82	21.36	20.45	20.58
4085	NYSE	RJF	Mon, Aug 11, 2008	20.48	21.43	20.48	21.03
4084	NYSE	RJF	Fri, Aug 8, 2008	19.84	20.82	19.75	20.67
4083	NYSE	RJF	Thu, Aug 7, 2008	20.20	20.57	19.73	19.80
4082	NYSE	RJF	Wed, Aug 6, 2008	19.95	20.71	19.67	20.56
4081	NYSE	RJF	Tue, Aug 5, 2008	19.50	20.05	19.20	20.05
4080	NYSE	RJF	Mon, Aug 4, 2008	19.25	19.65	18.79	19.36
4079	NYSE	RJF	Fri, Aug 1, 2008	19.30	19.49	18.71	19.35
4078	NYSE	RJF	Thu, Jul 31, 2008	19.25	19.82	19.11	19.27
4077	NYSE	RJF	Wed, Jul 30, 2008	19.75	19.99	18.86	19.65
4076	NYSE	RJF	Tue, Jul 29, 2008	18.12	19.73	18.12	19.63
4075	NYSE	RJF	Mon, Jul 28, 2008	18.55	18.79	17.97	18.09
4074	NYSE	RJF	Fri, Jul 25, 2008	18.53	18.77	17.87	18.59
4073	NYSE	RJF	Thu, Jul 24, 2008	18.53	19.42	18.27	18.41
4072	NYSE	RJF	Wed, Jul 23, 2008	20.57	21.00	19.40	19.67
4071	NYSE	RJF	Tue, Jul 22, 2008	18.06	20.11	17.53	19.64
4070	NYSE	RJF	Mon, Jul 21, 2008	18.78	19.21	18.05	18.14
4069	NYSE	RJF	Fri, Jul 18, 2008	19.37	19.37	18.28	18.67
4068	NYSE	RJF	Thu, Jul 17, 2008	17.77	18.91	17.53	18.81
4067	NYSE	RJF	Wed, Jul 16, 2008	15.85	17.72	15.76	17.63
4066	NYSE	RJF	Tue, Jul 15, 2008	15.71	16.47	15.07	15.79
4065	NYSE	RJF	Mon, Jul 14, 2008	17.49	17.69	15.90	15.90
4064	NYSE	RJF	Fri, Jul 11, 2008	17.23	17.80	16.15	17.25
4063	NYSE	RJF	Thu, Jul 10, 2008	17.29	18.09	16.97	17.59
4062	NYSE	RJF	Wed, Jul 9, 2008	18.51	18.87	17.26	17.32
4061	NYSE	RJF	Tue, Jul 8, 2008	16.63	18.62	16.50	18.50
4060	NYSE	RJF	Mon, Jul 7, 2008	17.33	17.53	16.43	16.65
4059	NYSE	RJF	Thu, Jul 3, 2008	17.58	17.81	16.79	16.91
4058	NYSE	RJF	Wed, Jul 2, 2008	18.89	18.91	17.46	17.46
4057	NYSE	RJF	Tue, Jul 1, 2008	17.36	17.87	16.78	17.69
4056	NYSE	RJF	Mon, Jun 30, 2008	17.92	18.04	17.35	17.59
4055	NYSE	RJF	Fri, Jun 27, 2008	18.23	18.73	17.81	17.93
4054	NYSE	RJF	Thu, Jun 26, 2008	19.27	19.27	18.14	18.17
4053	NYSE	RJF	Wed, Jun 25, 2008	18.69	19.59	18.66	19.43
4052	NYSE	RJF	Tue, Jun 24, 2008	18.38	19.08	18.05	18.51
4051	NYSE	RJF	Mon, Jun 23, 2008	18.97	19.45	18.45	18.50
4050	NYSE	RJF	Fri, Jun 20, 2008	19.37	19.37	18.73	18.95
4049	NYSE	RJF	Thu, Jun 19, 2008	19.39	19.57	18.80	19.50
4048	NYSE	RJF	Wed, Jun 18, 2008	19.21	19.59	18.97	19.31
4047	NYSE	RJF	Tue, Jun 17, 2008	20.63	20.91	19.33	19.40
4046	NYSE	RJF	Mon, Jun 16, 2008	19.81	20.73	19.80	20.61
4045	NYSE	RJF	Fri, Jun 13, 2008	19.49	20.26	19.29	20.23
4044	NYSE	RJF	Thu, Jun 12, 2008	19.14	19.91	18.91	19.27
4043	NYSE	RJF	Wed, Jun 11, 2008	19.49	19.71	19.01	19.03
4042	NYSE	RJF	Tue, Jun 10, 2008	19.15	19.72	18.87	19.49
4041	NYSE	RJF	Mon, Jun 9, 2008	19.64	19.86	18.96	19.33
4040	NYSE	RJF	Fri, Jun 6, 2008	20.52	20.52	19.60	19.61
4039	NYSE	RJF	Thu, Jun 5, 2008	19.47	20.64	19.44	20.64
4038	NYSE	RJF	Wed, Jun 4, 2008	19.45	19.91	19.12	19.35
4037	NYSE	RJF	Tue, Jun 3, 2008	19.47	19.85	19.01	19.56
4036	NYSE	RJF	Mon, Jun 2, 2008	19.82	19.99	18.97	19.38
4035	NYSE	RJF	Fri, May 30, 2008	20.28	20.37	19.83	19.83
4034	NYSE	RJF	Thu, May 29, 2008	20.27	20.47	19.60	20.13
4033	NYSE	RJF	Wed, May 28, 2008	19.17	19.69	18.91	19.69
4032	NYSE	RJF	Tue, May 27, 2008	18.64	19.02	18.52	18.99
4031	NYSE	RJF	Fri, May 23, 2008	18.35	18.99	18.28	18.75
4030	NYSE	RJF	Thu, May 22, 2008	18.39	19.30	18.39	18.87
4029	NYSE	RJF	Wed, May 21, 2008	19.18	19.54	18.49	18.56
4028	NYSE	RJF	Tue, May 20, 2008	19.61	19.61	19.07	19.21
4027	NYSE	RJF	Mon, May 19, 2008	19.87	20.17	19.63	19.67
4026	NYSE	RJF	Fri, May 16, 2008	19.88	20.00	19.71	19.81
4025	NYSE	RJF	Thu, May 15, 2008	19.55	20.00	19.36	19.87
4024	NYSE	RJF	Wed, May 14, 2008	19.25	19.65	19.23	19.50
4023	NYSE	RJF	Tue, May 13, 2008	19.67	19.67	18.93	19.17
4022	NYSE	RJF	Mon, May 12, 2008	19.21	19.72	19.17	19.71
4021	NYSE	RJF	Fri, May 9, 2008	19.26	19.65	19.03	19.25
4020	NYSE	RJF	Thu, May 8, 2008	19.51	19.82	19.07	19.30
4019	NYSE	RJF	Wed, May 7, 2008	20.04	20.55	19.47	19.47
4018	NYSE	RJF	Tue, May 6, 2008	19.93	20.15	19.51	19.98
4017	NYSE	RJF	Mon, May 5, 2008	20.05	20.48	19.91	20.10
4016	NYSE	RJF	Fri, May 2, 2008	20.57	20.82	20.00	20.16
4015	NYSE	RJF	Thu, May 1, 2008	19.19	20.25	19.16	20.24
4014	NYSE	RJF	Wed, Apr 30, 2008	19.47	19.67	19.12	19.18
4013	NYSE	RJF	Tue, Apr 29, 2008	19.50	19.56	19.23	19.39
4012	NYSE	RJF	Mon, Apr 28, 2008	19.19	19.73	19.19	19.57
4011	NYSE	RJF	Fri, Apr 25, 2008	19.13	19.48	18.89	19.29
4010	NYSE	RJF	Thu, Apr 24, 2008	18.32	19.56	18.23	19.21
4009	NYSE	RJF	Wed, Apr 23, 2008	16.67	18.67	16.42	18.37
4008	NYSE	RJF	Tue, Apr 22, 2008	15.49	15.62	15.08	15.31
4007	NYSE	RJF	Mon, Apr 21, 2008	15.69	15.81	15.41	15.66
4006	NYSE	RJF	Fri, Apr 18, 2008	16.01	16.07	15.74	15.84
4005	NYSE	RJF	Thu, Apr 17, 2008	15.39	15.66	14.91	15.59
4004	NYSE	RJF	Wed, Apr 16, 2008	15.04	15.32	14.88	15.28
4003	NYSE	RJF	Tue, Apr 15, 2008	14.77	14.98	14.51	14.86
4002	NYSE	RJF	Mon, Apr 14, 2008	15.09	15.09	14.67	14.68
4001	NYSE	RJF	Fri, Apr 11, 2008	15.33	15.47	15.03	15.11
4000	NYSE	RJF	Thu, Apr 10, 2008	15.63	15.89	15.48	15.55
3999	NYSE	RJF	Wed, Apr 9, 2008	16.29	16.37	15.67	15.67
3998	NYSE	RJF	Tue, Apr 8, 2008	16.17	16.54	16.07	16.35
3997	NYSE	RJF	Mon, Apr 7, 2008	16.18	16.72	16.08	16.33
3996	NYSE	RJF	Fri, Apr 4, 2008	16.53	16.53	15.87	16.05
3995	NYSE	RJF	Thu, Apr 3, 2008	16.07	16.69	16.03	16.54
3994	NYSE	RJF	Wed, Apr 2, 2008	16.47	16.60	16.15	16.30
3993	NYSE	RJF	Tue, Apr 1, 2008	15.61	16.50	15.47	16.50
3992	NYSE	RJF	Mon, Mar 31, 2008	14.54	15.47	14.45	15.32
3991	NYSE	RJF	Fri, Mar 28, 2008	15.11	15.37	14.67	14.75
3990	NYSE	RJF	Thu, Mar 27, 2008	15.66	15.66	15.13	15.21
3989	NYSE	RJF	Wed, Mar 26, 2008	15.76	15.88	15.45	15.66
3988	NYSE	RJF	Tue, Mar 25, 2008	15.63	16.20	15.29	15.86
3987	NYSE	RJF	Mon, Mar 24, 2008	15.52	16.16	15.41	15.63
3986	NYSE	RJF	Thu, Mar 20, 2008	13.98	15.47	13.62	15.42
3985	NYSE	RJF	Wed, Mar 19, 2008	15.63	15.76	14.44	14.44
3984	NYSE	RJF	Tue, Mar 18, 2008	15.11	15.59	14.69	15.53
3983	NYSE	RJF	Mon, Mar 17, 2008	12.97	14.11	12.92	13.89
3982	NYSE	RJF	Fri, Mar 14, 2008	15.47	15.65	14.29	14.51
3981	NYSE	RJF	Thu, Mar 13, 2008	15.13	15.55	14.69	15.52
3980	NYSE	RJF	Wed, Mar 12, 2008	15.50	15.73	15.20	15.47
3979	NYSE	RJF	Tue, Mar 11, 2008	14.19	15.33	14.09	15.28
3978	NYSE	RJF	Mon, Mar 10, 2008	14.47	14.47	13.76	13.77
3977	NYSE	RJF	Fri, Mar 7, 2008	14.26	14.79	14.20	14.45
3976	NYSE	RJF	Thu, Mar 6, 2008	14.81	14.90	14.27	14.31
3975	NYSE	RJF	Wed, Mar 5, 2008	15.09	15.24	14.77	14.87
3974	NYSE	RJF	Tue, Mar 4, 2008	14.93	15.07	14.72	14.93
3973	NYSE	RJF	Mon, Mar 3, 2008	15.01	15.21	14.95	15.07
3972	NYSE	RJF	Fri, Feb 29, 2008	15.68	15.77	14.93	14.98
3971	NYSE	RJF	Thu, Feb 28, 2008	16.26	16.35	15.52	15.81
3970	NYSE	RJF	Wed, Feb 27, 2008	16.32	16.41	15.91	16.35
3969	NYSE	RJF	Tue, Feb 26, 2008	16.24	16.71	15.76	16.43
3968	NYSE	RJF	Mon, Feb 25, 2008	16.42	16.70	15.97	16.65
3967	NYSE	RJF	Fri, Feb 22, 2008	16.53	16.53	15.96	16.51
3966	NYSE	RJF	Thu, Feb 21, 2008	17.16	17.24	16.39	16.45
3965	NYSE	RJF	Wed, Feb 20, 2008	16.57	17.45	16.40	17.09
3964	NYSE	RJF	Tue, Feb 19, 2008	17.33	17.49	16.53	16.60
3963	NYSE	RJF	Fri, Feb 15, 2008	16.96	17.45	16.88	17.25
3962	NYSE	RJF	Thu, Feb 14, 2008	17.33	17.39	16.97	17.08
3961	NYSE	RJF	Wed, Feb 13, 2008	17.35	17.55	17.07	17.35
3960	NYSE	RJF	Tue, Feb 12, 2008	17.63	17.63	16.90	17.21
3959	NYSE	RJF	Mon, Feb 11, 2008	17.35	17.61	17.12	17.51
3958	NYSE	RJF	Fri, Feb 8, 2008	17.58	17.69	17.19	17.30
3957	NYSE	RJF	Thu, Feb 7, 2008	17.37	18.01	17.37	17.60
3956	NYSE	RJF	Wed, Feb 6, 2008	17.91	18.18	17.33	17.40
3955	NYSE	RJF	Tue, Feb 5, 2008	18.45	18.78	17.82	17.85
3954	NYSE	RJF	Mon, Feb 4, 2008	19.76	19.87	18.71	18.77
3953	NYSE	RJF	Fri, Feb 1, 2008	18.80	19.33	18.57	19.29
3952	NYSE	RJF	Thu, Jan 31, 2008	18.03	18.85	17.71	18.73
3951	NYSE	RJF	Wed, Jan 30, 2008	18.47	18.74	18.25	18.29
3950	NYSE	RJF	Tue, Jan 29, 2008	18.59	19.43	17.89	18.55
3949	NYSE	RJF	Mon, Jan 28, 2008	17.67	18.18	17.06	18.18
3948	NYSE	RJF	Fri, Jan 25, 2008	17.87	17.99	17.44	17.66
3947	NYSE	RJF	Thu, Jan 24, 2008	19.67	19.67	17.00	17.42
3946	NYSE	RJF	Wed, Jan 23, 2008	18.51	19.53	18.37	19.47
3945	NYSE	RJF	Tue, Jan 22, 2008	17.67	19.35	17.60	18.87
3944	NYSE	RJF	Fri, Jan 18, 2008	18.92	19.48	18.41	18.64
3943	NYSE	RJF	Thu, Jan 17, 2008	19.66	19.85	18.73	18.82
3942	NYSE	RJF	Wed, Jan 16, 2008	18.81	19.95	18.60	19.62
3941	NYSE	RJF	Tue, Jan 15, 2008	19.48	19.68	18.80	18.81
3940	NYSE	RJF	Mon, Jan 14, 2008	19.72	20.04	19.34	19.81
3939	NYSE	RJF	Fri, Jan 11, 2008	19.67	20.00	18.99	19.59
3938	NYSE	RJF	Thu, Jan 10, 2008	19.19	20.11	19.03	19.80
3937	NYSE	RJF	Wed, Jan 9, 2008	19.30	19.44	18.62	19.37
3936	NYSE	RJF	Tue, Jan 8, 2008	20.03	20.35	19.23	19.28
3935	NYSE	RJF	Mon, Jan 7, 2008	19.90	20.26	19.69	19.93
3934	NYSE	RJF	Fri, Jan 4, 2008	20.58	20.93	19.79	19.84
3933	NYSE	RJF	Thu, Jan 3, 2008	21.38	21.56	20.83	20.90
3932	NYSE	RJF	Wed, Jan 2, 2008	21.65	21.82	21.09	21.31
3931	NYSE	RJF	Mon, Dec 31, 2007	21.84	22.25	21.59	21.77
3930	NYSE	RJF	Fri, Dec 28, 2007	22.30	22.44	22.03	22.25
3929	NYSE	RJF	Thu, Dec 27, 2007	22.81	22.81	22.22	22.22
3928	NYSE	RJF	Wed, Dec 26, 2007	22.55	22.81	22.44	22.75
3927	NYSE	RJF	Mon, Dec 24, 2007	22.91	23.08	22.60	22.68
3926	NYSE	RJF	Fri, Dec 21, 2007	22.55	22.77	22.25	22.66
3925	NYSE	RJF	Thu, Dec 20, 2007	22.49	22.63	21.67	22.16
3924	NYSE	RJF	Wed, Dec 19, 2007	22.27	22.74	21.97	22.28
3923	NYSE	RJF	Tue, Dec 18, 2007	22.69	23.13	21.49	22.22
3922	NYSE	RJF	Mon, Dec 17, 2007	22.62	23.40	22.45	22.52
3921	NYSE	RJF	Fri, Dec 14, 2007	22.58	23.18	22.49	22.77
3920	NYSE	RJF	Thu, Dec 13, 2007	22.66	22.89	21.63	22.80
3919	NYSE	RJF	Wed, Dec 12, 2007	23.44	23.78	22.42	22.91
3918	NYSE	RJF	Tue, Dec 11, 2007	23.84	24.33	22.63	22.70
3917	NYSE	RJF	Mon, Dec 10, 2007	23.00	23.96	23.00	23.73
3916	NYSE	RJF	Fri, Dec 7, 2007	23.13	23.35	22.78	22.98
3915	NYSE	RJF	Thu, Dec 6, 2007	22.15	23.19	22.15	23.14
3914	NYSE	RJF	Wed, Dec 5, 2007	22.13	22.44	21.90	22.37
3913	NYSE	RJF	Tue, Dec 4, 2007	21.58	21.75	21.29	21.62
3912	NYSE	RJF	Mon, Dec 3, 2007	21.71	22.02	21.31	21.84
3911	NYSE	RJF	Fri, Nov 30, 2007	21.81	22.13	21.57	21.65
3910	NYSE	RJF	Thu, Nov 29, 2007	21.37	21.67	21.09	21.55
3909	NYSE	RJF	Wed, Nov 28, 2007	20.50	21.79	20.50	21.53
3908	NYSE	RJF	Tue, Nov 27, 2007	19.67	20.37	19.33	20.29
3907	NYSE	RJF	Mon, Nov 26, 2007	20.17	20.17	19.33	19.33
3906	NYSE	RJF	Fri, Nov 23, 2007	20.03	20.30	19.80	20.17
3905	NYSE	RJF	Wed, Nov 21, 2007	19.56	19.92	18.69	19.70
3904	NYSE	RJF	Tue, Nov 20, 2007	19.67	19.97	19.13	19.67
3903	NYSE	RJF	Mon, Nov 19, 2007	20.78	20.78	19.21	19.49
3902	NYSE	RJF	Fri, Nov 16, 2007	21.33	21.33	20.67	20.97
3901	NYSE	RJF	Thu, Nov 15, 2007	21.81	21.95	20.88	21.26
3900	NYSE	RJF	Wed, Nov 14, 2007	22.56	22.65	21.92	21.92
3899	NYSE	RJF	Tue, Nov 13, 2007	21.55	22.39	21.36	22.23
3898	NYSE	RJF	Mon, Nov 12, 2007	21.57	22.09	21.18	21.35
3897	NYSE	RJF	Fri, Nov 9, 2007	21.82	22.21	21.27	21.57
3896	NYSE	RJF	Thu, Nov 8, 2007	22.00	22.06	20.93	22.03
3895	NYSE	RJF	Wed, Nov 7, 2007	22.25	22.61	21.72	21.72
3894	NYSE	RJF	Tue, Nov 6, 2007	22.47	22.71	21.78	22.52
3893	NYSE	RJF	Mon, Nov 5, 2007	22.41	22.97	21.82	22.17
3892	NYSE	RJF	Fri, Nov 2, 2007	23.67	23.67	21.91	22.85
3891	NYSE	RJF	Thu, Nov 1, 2007	24.20	24.37	23.40	23.40
3890	NYSE	RJF	Wed, Oct 31, 2007	24.20	25.07	24.18	24.83
3889	NYSE	RJF	Tue, Oct 30, 2007	23.49	24.33	23.42	24.11
3888	NYSE	RJF	Mon, Oct 29, 2007	24.27	24.37	23.59	23.65
3887	NYSE	RJF	Fri, Oct 26, 2007	23.37	24.27	23.37	24.13
3886	NYSE	RJF	Thu, Oct 25, 2007	23.47	23.80	22.71	22.98
3885	NYSE	RJF	Wed, Oct 24, 2007	23.05	23.60	21.93	23.20
3884	NYSE	RJF	Tue, Oct 23, 2007	21.85	21.94	21.49	21.86
3883	NYSE	RJF	Mon, Oct 22, 2007	21.25	22.02	21.06	21.78
3882	NYSE	RJF	Fri, Oct 19, 2007	22.56	22.61	21.60	21.67
3881	NYSE	RJF	Thu, Oct 18, 2007	22.47	22.93	22.11	22.63
3880	NYSE	RJF	Wed, Oct 17, 2007	22.95	23.13	22.11	22.69
3879	NYSE	RJF	Tue, Oct 16, 2007	22.98	23.10	22.62	22.86
3878	NYSE	RJF	Mon, Oct 15, 2007	23.45	23.45	22.77	22.98
3877	NYSE	RJF	Fri, Oct 12, 2007	23.27	23.57	23.08	23.49
3876	NYSE	RJF	Thu, Oct 11, 2007	23.48	23.62	22.81	23.20
3875	NYSE	RJF	Wed, Oct 10, 2007	23.31	23.40	23.03	23.33
3874	NYSE	RJF	Tue, Oct 9, 2007	23.33	23.49	22.95	23.31
3873	NYSE	RJF	Mon, Oct 8, 2007	23.09	24.23	22.99	23.21
3872	NYSE	RJF	Fri, Oct 5, 2007	23.00	23.34	22.95	23.29
3871	NYSE	RJF	Thu, Oct 4, 2007	23.14	23.23	22.74	22.93
3870	NYSE	RJF	Wed, Oct 3, 2007	22.93	23.21	22.93	23.06
3869	NYSE	RJF	Tue, Oct 2, 2007	22.73	23.36	22.62	23.09
3868	NYSE	RJF	Mon, Oct 1, 2007	21.79	22.72	21.79	22.62
3867	NYSE	RJF	Fri, Sep 28, 2007	22.24	22.24	21.74	21.90
3866	NYSE	RJF	Thu, Sep 27, 2007	21.90	22.19	21.51	22.18
3865	NYSE	RJF	Wed, Sep 26, 2007	21.33	22.19	21.00	21.91
3864	NYSE	RJF	Tue, Sep 25, 2007	22.43	22.65	20.85	21.16
3863	NYSE	RJF	Mon, Sep 24, 2007	23.07	23.26	22.61	22.65
3862	NYSE	RJF	Fri, Sep 21, 2007	23.64	23.79	23.09	23.14
3861	NYSE	RJF	Thu, Sep 20, 2007	23.56	23.65	22.91	23.13
3860	NYSE	RJF	Wed, Sep 19, 2007	23.54	24.00	23.18	23.41
3859	NYSE	RJF	Tue, Sep 18, 2007	22.73	23.38	22.00	23.30
3858	NYSE	RJF	Mon, Sep 17, 2007	22.53	22.63	22.13	22.43
3857	NYSE	RJF	Fri, Sep 14, 2007	22.62	22.79	22.41	22.64
3856	NYSE	RJF	Thu, Sep 13, 2007	22.63	22.95	22.27	22.72
3855	NYSE	RJF	Wed, Sep 12, 2007	22.04	22.75	22.01	22.39
3854	NYSE	RJF	Tue, Sep 11, 2007	22.36	22.85	22.10	22.29
3853	NYSE	RJF	Mon, Sep 10, 2007	21.95	22.25	21.17	22.03
3852	NYSE	RJF	Fri, Sep 7, 2007	21.88	22.03	21.33	21.75
3851	NYSE	RJF	Thu, Sep 6, 2007	22.19	22.41	21.85	22.32
3850	NYSE	RJF	Wed, Sep 5, 2007	22.11	22.35	21.83	22.12
3849	NYSE	RJF	Tue, Sep 4, 2007	21.96	22.85	21.84	22.60
3848	NYSE	RJF	Fri, Aug 31, 2007	21.47	21.99	21.41	21.86
3847	NYSE	RJF	Thu, Aug 30, 2007	21.71	21.93	21.35	21.48
3846	NYSE	RJF	Wed, Aug 29, 2007	21.21	22.00	21.04	21.99
3845	NYSE	RJF	Tue, Aug 28, 2007	21.46	21.59	21.01	21.04
3844	NYSE	RJF	Mon, Aug 27, 2007	22.14	22.14	21.64	21.67
3843	NYSE	RJF	Fri, Aug 24, 2007	21.72	22.30	21.44	22.25
3842	NYSE	RJF	Thu, Aug 23, 2007	22.03	22.56	21.52	21.75
3841	NYSE	RJF	Wed, Aug 22, 2007	21.97	22.33	21.57	21.99
3840	NYSE	RJF	Tue, Aug 21, 2007	21.16	22.23	21.16	21.73
3839	NYSE	RJF	Mon, Aug 20, 2007	21.51	21.62	20.87	21.37
3838	NYSE	RJF	Fri, Aug 17, 2007	21.20	22.07	20.81	21.45
3837	NYSE	RJF	Thu, Aug 16, 2007	19.73	21.07	19.36	20.67
3836	NYSE	RJF	Wed, Aug 15, 2007	20.67	21.11	19.90	20.17
3835	NYSE	RJF	Tue, Aug 14, 2007	21.01	21.51	20.44	20.80
3834	NYSE	RJF	Mon, Aug 13, 2007	21.41	21.99	20.95	21.04
3833	NYSE	RJF	Fri, Aug 10, 2007	20.83	21.29	20.01	21.09
3832	NYSE	RJF	Thu, Aug 9, 2007	20.63	21.44	20.10	21.23
3831	NYSE	RJF	Wed, Aug 8, 2007	20.63	21.89	20.63	21.45
3830	NYSE	RJF	Tue, Aug 7, 2007	20.34	20.97	20.04	20.65
3829	NYSE	RJF	Mon, Aug 6, 2007	19.79	20.53	19.10	20.49
3828	NYSE	RJF	Fri, Aug 3, 2007	20.59	20.59	19.41	19.69
3827	NYSE	RJF	Thu, Aug 2, 2007	20.67	21.05	20.23	20.64
3826	NYSE	RJF	Wed, Aug 1, 2007	19.87	20.71	19.87	20.47
3825	NYSE	RJF	Tue, Jul 31, 2007	21.05	21.32	20.29	20.45
3824	NYSE	RJF	Mon, Jul 30, 2007	20.94	21.18	20.53	20.97
3823	NYSE	RJF	Fri, Jul 27, 2007	20.94	21.20	20.65	20.87
3822	NYSE	RJF	Thu, Jul 26, 2007	21.49	21.49	19.57	21.01
3821	NYSE	RJF	Wed, Jul 25, 2007	20.70	21.63	20.61	21.49
3820	NYSE	RJF	Tue, Jul 24, 2007	21.11	21.11	20.39	20.43
3819	NYSE	RJF	Mon, Jul 23, 2007	21.47	21.65	21.23	21.43
3818	NYSE	RJF	Fri, Jul 20, 2007	21.71	21.71	20.83	21.35
3817	NYSE	RJF	Thu, Jul 19, 2007	22.08	22.31	21.55	21.71
3816	NYSE	RJF	Wed, Jul 18, 2007	22.38	22.38	21.55	21.89
3815	NYSE	RJF	Tue, Jul 17, 2007	22.47	22.84	22.47	22.56
3814	NYSE	RJF	Mon, Jul 16, 2007	22.71	22.72	22.28	22.39
3813	NYSE	RJF	Fri, Jul 13, 2007	22.65	22.83	22.46	22.75
3812	NYSE	RJF	Thu, Jul 12, 2007	22.09	22.55	21.77	22.55
3811	NYSE	RJF	Wed, Jul 11, 2007	21.79	22.08	21.62	22.03
3810	NYSE	RJF	Tue, Jul 10, 2007	22.50	22.50	21.65	21.75
3809	NYSE	RJF	Mon, Jul 9, 2007	22.67	23.00	22.47	22.61
3808	NYSE	RJF	Fri, Jul 6, 2007	21.65	22.71	21.57	22.56
3807	NYSE	RJF	Thu, Jul 5, 2007	21.02	21.17	20.78	21.01
3806	NYSE	RJF	Tue, Jul 3, 2007	20.91	21.34	20.89	20.99
3805	NYSE	RJF	Mon, Jul 2, 2007	20.70	21.01	20.67	20.85
3804	NYSE	RJF	Fri, Jun 29, 2007	21.01	21.03	20.33	20.60
3803	NYSE	RJF	Thu, Jun 28, 2007	20.83	21.17	20.67	21.01
3802	NYSE	RJF	Wed, Jun 27, 2007	20.39	20.86	20.31	20.86
3801	NYSE	RJF	Tue, Jun 26, 2007	20.72	20.89	20.47	20.57
3800	NYSE	RJF	Mon, Jun 25, 2007	20.92	21.03	20.47	20.56
3799	NYSE	RJF	Fri, Jun 22, 2007	21.02	21.02	20.71	20.86
3798	NYSE	RJF	Thu, Jun 21, 2007	21.11	21.31	20.70	21.03
3797	NYSE	RJF	Wed, Jun 20, 2007	21.49	21.75	21.19	21.19
3796	NYSE	RJF	Tue, Jun 19, 2007	21.51	21.53	21.27	21.47
3795	NYSE	RJF	Mon, Jun 18, 2007	21.71	21.81	21.43	21.55
3794	NYSE	RJF	Fri, Jun 15, 2007	22.00	22.16	21.70	21.71
3793	NYSE	RJF	Thu, Jun 14, 2007	21.33	21.73	21.28	21.56
3792	NYSE	RJF	Wed, Jun 13, 2007	21.33	21.49	21.11	21.33
3791	NYSE	RJF	Tue, Jun 12, 2007	21.41	21.55	21.17	21.18
3790	NYSE	RJF	Mon, Jun 11, 2007	21.35	21.57	21.15	21.53
3789	NYSE	RJF	Fri, Jun 8, 2007	20.90	21.39	20.87	21.37
3788	NYSE	RJF	Thu, Jun 7, 2007	21.35	21.37	20.84	20.87
3787	NYSE	RJF	Wed, Jun 6, 2007	21.67	21.67	21.25	21.39
3786	NYSE	RJF	Tue, Jun 5, 2007	21.95	22.00	21.61	21.68
3785	NYSE	RJF	Mon, Jun 4, 2007	22.25	22.31	21.85	22.10
3784	NYSE	RJF	Fri, Jun 1, 2007	22.54	22.54	22.20	22.33
3783	NYSE	RJF	Thu, May 31, 2007	22.09	23.08	21.97	22.21
3782	NYSE	RJF	Wed, May 30, 2007	20.23	20.70	20.10	20.70
3781	NYSE	RJF	Tue, May 29, 2007	20.17	20.47	20.17	20.37
3780	NYSE	RJF	Fri, May 25, 2007	20.22	20.36	19.91	20.09
3779	NYSE	RJF	Thu, May 24, 2007	20.62	20.69	20.12	20.17
3778	NYSE	RJF	Wed, May 23, 2007	20.69	20.77	20.56	20.59
3777	NYSE	RJF	Tue, May 22, 2007	21.24	21.61	20.53	20.64
3776	NYSE	RJF	Mon, May 21, 2007	20.40	20.79	20.30	20.66
3775	NYSE	RJF	Fri, May 18, 2007	20.30	20.55	20.18	20.45
3774	NYSE	RJF	Thu, May 17, 2007	20.17	20.38	20.17	20.25
3773	NYSE	RJF	Wed, May 16, 2007	20.25	20.36	20.08	20.25
3772	NYSE	RJF	Tue, May 15, 2007	20.49	20.63	20.13	20.13
3771	NYSE	RJF	Mon, May 14, 2007	20.70	20.88	20.31	20.45
3770	NYSE	RJF	Fri, May 11, 2007	20.43	20.70	20.35	20.68
3769	NYSE	RJF	Thu, May 10, 2007	20.68	20.69	20.31	20.35
3768	NYSE	RJF	Wed, May 9, 2007	20.79	20.95	20.73	20.81
3767	NYSE	RJF	Tue, May 8, 2007	20.93	20.93	20.63	20.87
3766	NYSE	RJF	Mon, May 7, 2007	21.03	21.21	20.90	20.97
3765	NYSE	RJF	Fri, May 4, 2007	20.92	21.06	20.76	21.06
3764	NYSE	RJF	Thu, May 3, 2007	20.81	20.94	20.65	20.84
3763	NYSE	RJF	Wed, May 2, 2007	20.50	20.95	20.44	20.81
3762	NYSE	RJF	Tue, May 1, 2007	20.39	20.55	20.28	20.50
3761	NYSE	RJF	Mon, Apr 30, 2007	20.64	20.80	20.35	20.45
3760	NYSE	RJF	Fri, Apr 27, 2007	20.44	20.71	20.35	20.67
3759	NYSE	RJF	Thu, Apr 26, 2007	20.51	20.68	20.13	20.54
3758	NYSE	RJF	Wed, Apr 25, 2007	20.12	20.68	20.03	20.57
3757	NYSE	RJF	Tue, Apr 24, 2007	19.67	20.75	19.40	20.02
3756	NYSE	RJF	Mon, Apr 23, 2007	20.67	20.76	20.50	20.70
3755	NYSE	RJF	Fri, Apr 20, 2007	20.78	20.89	20.47	20.67
3754	NYSE	RJF	Thu, Apr 19, 2007	20.55	20.87	20.26	20.65
3753	NYSE	RJF	Wed, Apr 18, 2007	20.49	21.06	20.34	20.75
3752	NYSE	RJF	Tue, Apr 17, 2007	20.62	20.77	20.49	20.58
3751	NYSE	RJF	Mon, Apr 16, 2007	20.28	20.70	20.25	20.57
3750	NYSE	RJF	Fri, Apr 13, 2007	20.02	20.17	19.98	20.14
3749	NYSE	RJF	Thu, Apr 12, 2007	19.71	20.03	19.55	19.99
3748	NYSE	RJF	Wed, Apr 11, 2007	19.93	19.93	19.63	19.77
3747	NYSE	RJF	Tue, Apr 10, 2007	19.70	20.00	19.68	19.93
3746	NYSE	RJF	Mon, Apr 9, 2007	19.88	19.89	19.65	19.69
3745	NYSE	RJF	Thu, Apr 5, 2007	19.87	20.00	19.82	19.86
3744	NYSE	RJF	Wed, Apr 4, 2007	19.91	20.04	19.80	19.90
3743	NYSE	RJF	Tue, Apr 3, 2007	19.97	20.08	19.91	19.95
3742	NYSE	RJF	Mon, Apr 2, 2007	19.87	19.97	19.54	19.85
3741	NYSE	RJF	Fri, Mar 30, 2007	19.81	19.97	19.63	19.84
3740	NYSE	RJF	Thu, Mar 29, 2007	20.06	20.09	19.62	19.89
3739	NYSE	RJF	Wed, Mar 28, 2007	20.03	20.03	19.67	19.87
3738	NYSE	RJF	Tue, Mar 27, 2007	20.27	20.37	20.05	20.05
3737	NYSE	RJF	Mon, Mar 26, 2007	20.51	20.65	20.19	20.37
3736	NYSE	RJF	Fri, Mar 23, 2007	20.34	20.59	20.31	20.51
3735	NYSE	RJF	Thu, Mar 22, 2007	20.38	20.55	20.18	20.36
3734	NYSE	RJF	Wed, Mar 21, 2007	19.67	20.35	19.59	20.35
3733	NYSE	RJF	Tue, Mar 20, 2007	19.50	19.68	19.43	19.59
3732	NYSE	RJF	Mon, Mar 19, 2007	19.29	19.49	19.21	19.49
3731	NYSE	RJF	Fri, Mar 16, 2007	19.21	19.31	18.95	19.15
3730	NYSE	RJF	Thu, Mar 15, 2007	18.88	19.20	18.88	19.10
3729	NYSE	RJF	Wed, Mar 14, 2007	18.49	18.89	18.25	18.88
3728	NYSE	RJF	Tue, Mar 13, 2007	19.27	19.27	18.41	18.50
3727	NYSE	RJF	Mon, Mar 12, 2007	19.38	19.42	19.12	19.39
3726	NYSE	RJF	Fri, Mar 9, 2007	19.61	19.61	19.27	19.37
3725	NYSE	RJF	Thu, Mar 8, 2007	19.53	19.77	19.29	19.44
3724	NYSE	RJF	Wed, Mar 7, 2007	19.34	19.52	19.25	19.35
3723	NYSE	RJF	Tue, Mar 6, 2007	19.27	19.53	19.16	19.42
3722	NYSE	RJF	Mon, Mar 5, 2007	19.50	19.56	19.05	19.08
3721	NYSE	RJF	Fri, Mar 2, 2007	20.02	20.14	19.65	19.69
3720	NYSE	RJF	Thu, Mar 1, 2007	19.87	20.24	19.58	20.02
3719	NYSE	RJF	Wed, Feb 28, 2007	19.91	20.19	19.83	20.07
3718	NYSE	RJF	Tue, Feb 27, 2007	20.27	20.27	19.65	19.92
3717	NYSE	RJF	Mon, Feb 26, 2007	21.06	21.11	20.31	20.51
3716	NYSE	RJF	Fri, Feb 23, 2007	21.16	21.16	20.71	20.94
3715	NYSE	RJF	Thu, Feb 22, 2007	21.25	21.33	21.05	21.18
3714	NYSE	RJF	Wed, Feb 21, 2007	21.22	21.31	21.10	21.25
3713	NYSE	RJF	Tue, Feb 20, 2007	21.22	21.33	21.03	21.31
3712	NYSE	RJF	Fri, Feb 16, 2007	21.35	21.35	21.05	21.21
3711	NYSE	RJF	Thu, Feb 15, 2007	21.40	21.43	21.27	21.37
3710	NYSE	RJF	Wed, Feb 14, 2007	21.24	21.61	21.21	21.43
3709	NYSE	RJF	Tue, Feb 13, 2007	20.88	21.20	20.87	21.19
3708	NYSE	RJF	Mon, Feb 12, 2007	20.89	20.89	20.66	20.80
3707	NYSE	RJF	Fri, Feb 9, 2007	21.27	21.45	20.64	20.83
3706	NYSE	RJF	Thu, Feb 8, 2007	21.33	21.39	21.01	21.25
3705	NYSE	RJF	Wed, Feb 7, 2007	21.33	21.41	21.18	21.33
3704	NYSE	RJF	Tue, Feb 6, 2007	21.23	21.34	21.14	21.25
3703	NYSE	RJF	Mon, Feb 5, 2007	21.25	21.33	21.15	21.23
3702	NYSE	RJF	Fri, Feb 2, 2007	21.27	21.33	21.14	21.27
3701	NYSE	RJF	Thu, Feb 1, 2007	21.40	21.68	21.22	21.27
3700	NYSE	RJF	Wed, Jan 31, 2007	20.90	21.41	20.76	21.28
3699	NYSE	RJF	Tue, Jan 30, 2007	20.80	20.91	20.57	20.91
3698	NYSE	RJF	Mon, Jan 29, 2007	20.89	21.12	20.64	20.72
3697	NYSE	RJF	Fri, Jan 26, 2007	21.05	21.05	20.63	20.85
3696	NYSE	RJF	Thu, Jan 25, 2007	21.33	21.64	20.83	20.93
3695	NYSE	RJF	Wed, Jan 24, 2007	21.03	21.46	20.95	21.46
3694	NYSE	RJF	Tue, Jan 23, 2007	20.83	20.99	20.68	20.97
3693	NYSE	RJF	Mon, Jan 22, 2007	21.10	21.11	20.64	20.82
3692	NYSE	RJF	Fri, Jan 19, 2007	20.80	21.06	20.67	21.03
3691	NYSE	RJF	Thu, Jan 18, 2007	20.87	20.99	20.68	20.80
3690	NYSE	RJF	Wed, Jan 17, 2007	20.91	20.97	20.71	20.80
3689	NYSE	RJF	Tue, Jan 16, 2007	21.15	21.24	20.95	21.02
3688	NYSE	RJF	Fri, Jan 12, 2007	21.13	21.28	21.05	21.13
3687	NYSE	RJF	Thu, Jan 11, 2007	20.85	21.19	20.77	21.09
3686	NYSE	RJF	Wed, Jan 10, 2007	20.49	20.84	20.35	20.76
3685	NYSE	RJF	Tue, Jan 9, 2007	20.29	20.62	20.25	20.55
3684	NYSE	RJF	Mon, Jan 8, 2007	20.11	20.39	19.84	20.27
3683	NYSE	RJF	Fri, Jan 5, 2007	20.37	20.50	20.12	20.15
3682	NYSE	RJF	Thu, Jan 4, 2007	20.39	20.45	20.17	20.40
3681	NYSE	RJF	Wed, Jan 3, 2007	20.27	20.67	20.12	20.48
3680	NYSE	RJF	Fri, Dec 29, 2006	20.35	20.54	20.18	20.21
3679	NYSE	RJF	Thu, Dec 28, 2006	20.43	20.49	20.25	20.35
3678	NYSE	RJF	Wed, Dec 27, 2006	20.40	20.62	20.40	20.51
3677	NYSE	RJF	Tue, Dec 26, 2006	20.01	20.36	20.01	20.33
3676	NYSE	RJF	Fri, Dec 22, 2006	20.18	20.18	19.83	20.07
3675	NYSE	RJF	Thu, Dec 21, 2006	20.53	20.69	20.07	20.19
3674	NYSE	RJF	Wed, Dec 20, 2006	20.43	20.54	20.34	20.46
3673	NYSE	RJF	Tue, Dec 19, 2006	20.43	20.49	19.99	20.39
3672	NYSE	RJF	Mon, Dec 18, 2006	20.93	20.95	20.57	20.60
3671	NYSE	RJF	Fri, Dec 15, 2006	21.07	21.13	20.67	20.95
3670	NYSE	RJF	Thu, Dec 14, 2006	20.95	21.15	20.89	20.96
3669	NYSE	RJF	Wed, Dec 13, 2006	21.27	21.27	20.91	20.95
3668	NYSE	RJF	Tue, Dec 12, 2006	21.10	21.18	20.87	21.10
3667	NYSE	RJF	Mon, Dec 11, 2006	21.23	21.33	21.08	21.13
3666	NYSE	RJF	Fri, Dec 8, 2006	21.04	21.34	21.00	21.25
3665	NYSE	RJF	Thu, Dec 7, 2006	21.49	21.53	21.15	21.16
3664	NYSE	RJF	Wed, Dec 6, 2006	21.37	21.53	21.27	21.35
3663	NYSE	RJF	Tue, Dec 5, 2006	21.45	21.49	21.19	21.35
3662	NYSE	RJF	Mon, Dec 4, 2006	20.75	21.37	20.75	21.37
3661	NYSE	RJF	Fri, Dec 1, 2006	21.01	21.13	20.33	20.65
3660	NYSE	RJF	Thu, Nov 30, 2006	21.27	21.28	20.89	21.01
3659	NYSE	RJF	Wed, Nov 29, 2006	21.27	21.43	20.96	21.22
3658	NYSE	RJF	Tue, Nov 28, 2006	21.05	21.35	20.93	21.19
3657	NYSE	RJF	Mon, Nov 27, 2006	22.00	22.00	21.05	21.07
3656	NYSE	RJF	Fri, Nov 24, 2006	22.00	22.13	21.88	22.04
3655	NYSE	RJF	Wed, Nov 22, 2006	22.00	22.15	21.91	22.13
3654	NYSE	RJF	Tue, Nov 21, 2006	21.94	22.15	21.90	21.96
3653	NYSE	RJF	Mon, Nov 20, 2006	21.48	22.07	21.48	21.87
3652	NYSE	RJF	Fri, Nov 17, 2006	22.19	22.23	21.92	22.01
3651	NYSE	RJF	Thu, Nov 16, 2006	22.27	22.42	22.00	22.19
3650	NYSE	RJF	Wed, Nov 15, 2006	22.10	22.29	22.06	22.16
3649	NYSE	RJF	Tue, Nov 14, 2006	21.71	22.04	21.70	22.03
3648	NYSE	RJF	Mon, Nov 13, 2006	21.60	21.90	21.58	21.75
3647	NYSE	RJF	Fri, Nov 10, 2006	21.03	21.63	21.03	21.59
3646	NYSE	RJF	Thu, Nov 9, 2006	21.61	21.61	21.01	21.03
3645	NYSE	RJF	Wed, Nov 8, 2006	21.48	21.59	21.35	21.55
3644	NYSE	RJF	Tue, Nov 7, 2006	21.35	21.75	21.30	21.52
3643	NYSE	RJF	Mon, Nov 6, 2006	20.81	21.43	20.79	21.33
3642	NYSE	RJF	Fri, Nov 3, 2006	21.00	21.03	20.55	20.67
3641	NYSE	RJF	Thu, Nov 2, 2006	20.61	21.03	20.49	20.90
3640	NYSE	RJF	Wed, Nov 1, 2006	21.37	21.37	20.51	20.61
3639	NYSE	RJF	Tue, Oct 31, 2006	21.30	21.45	21.16	21.24
3638	NYSE	RJF	Mon, Oct 30, 2006	20.91	21.29	20.85	21.23
3637	NYSE	RJF	Fri, Oct 27, 2006	21.25	21.33	20.85	20.90
3636	NYSE	RJF	Thu, Oct 26, 2006	21.33	21.39	20.91	21.37
3635	NYSE	RJF	Wed, Oct 25, 2006	21.30	21.49	21.05	21.18
3634	NYSE	RJF	Tue, Oct 24, 2006	20.53	20.78	20.45	20.77
3633	NYSE	RJF	Mon, Oct 23, 2006	20.24	20.53	20.21	20.53
3632	NYSE	RJF	Fri, Oct 20, 2006	20.53	20.53	20.21	20.28
3631	NYSE	RJF	Thu, Oct 19, 2006	20.54	20.69	20.36	20.49
3630	NYSE	RJF	Wed, Oct 18, 2006	20.63	20.79	20.43	20.61
3629	NYSE	RJF	Tue, Oct 17, 2006	20.80	20.86	20.40	20.47
3628	NYSE	RJF	Mon, Oct 16, 2006	20.90	21.01	20.81	20.85
3627	NYSE	RJF	Fri, Oct 13, 2006	20.88	21.01	20.73	20.93
3626	NYSE	RJF	Thu, Oct 12, 2006	20.63	20.95	20.63	20.88
3625	NYSE	RJF	Wed, Oct 11, 2006	20.57	20.72	20.29	20.53
3624	NYSE	RJF	Tue, Oct 10, 2006	20.77	21.00	20.53	20.70
3623	NYSE	RJF	Mon, Oct 9, 2006	20.17	20.74	20.13	20.73
3622	NYSE	RJF	Fri, Oct 6, 2006	20.28	20.30	19.97	20.16
3621	NYSE	RJF	Thu, Oct 5, 2006	20.03	20.41	19.97	20.35
3620	NYSE	RJF	Wed, Oct 4, 2006	19.43	20.05	19.35	20.02
3619	NYSE	RJF	Tue, Oct 3, 2006	19.21	19.64	19.15	19.53
3618	NYSE	RJF	Mon, Oct 2, 2006	19.42	19.47	19.02	19.25
3617	NYSE	RJF	Fri, Sep 29, 2006	19.51	19.69	19.45	19.49
3616	NYSE	RJF	Thu, Sep 28, 2006	19.39	19.52	19.22	19.47
3615	NYSE	RJF	Wed, Sep 27, 2006	19.75	19.77	19.34	19.37
3614	NYSE	RJF	Tue, Sep 26, 2006	19.59	19.79	19.32	19.79
3613	NYSE	RJF	Mon, Sep 25, 2006	19.32	19.77	19.23	19.69
3612	NYSE	RJF	Fri, Sep 22, 2006	19.41	19.45	19.21	19.33
3611	NYSE	RJF	Thu, Sep 21, 2006	19.60	19.81	19.37	19.51
3610	NYSE	RJF	Wed, Sep 20, 2006	19.07	19.71	19.00	19.59
3609	NYSE	RJF	Tue, Sep 19, 2006	19.33	19.33	18.82	18.91
3608	NYSE	RJF	Mon, Sep 18, 2006	19.55	19.66	19.29	19.36
3607	NYSE	RJF	Fri, Sep 15, 2006	19.76	19.80	19.57	19.61
3606	NYSE	RJF	Thu, Sep 14, 2006	19.56	19.77	19.43	19.66
3605	NYSE	RJF	Wed, Sep 13, 2006	19.35	19.81	19.28	19.63
3604	NYSE	RJF	Tue, Sep 12, 2006	18.93	19.42	18.90	19.35
3603	NYSE	RJF	Mon, Sep 11, 2006	18.66	19.00	18.57	18.79
3602	NYSE	RJF	Fri, Sep 8, 2006	18.69	18.87	18.53	18.71
3601	NYSE	RJF	Thu, Sep 7, 2006	18.47	18.83	18.37	18.68
3600	NYSE	RJF	Wed, Sep 6, 2006	18.81	18.89	18.61	18.64
3599	NYSE	RJF	Tue, Sep 5, 2006	18.87	19.09	18.77	19.08
3598	NYSE	RJF	Fri, Sep 1, 2006	18.51	18.95	18.31	18.93
3597	NYSE	RJF	Thu, Aug 31, 2006	18.37	18.57	18.36	18.48
3596	NYSE	RJF	Wed, Aug 30, 2006	18.49	18.57	18.25	18.27
3595	NYSE	RJF	Tue, Aug 29, 2006	18.59	18.61	18.27	18.43
3594	NYSE	RJF	Mon, Aug 28, 2006	18.03	18.50	18.01	18.45
3593	NYSE	RJF	Fri, Aug 25, 2006	18.29	18.36	18.09	18.11
3592	NYSE	RJF	Thu, Aug 24, 2006	18.83	18.84	18.40	18.41
3591	NYSE	RJF	Wed, Aug 23, 2006	19.23	19.30	18.68	18.79
3590	NYSE	RJF	Tue, Aug 22, 2006	19.27	19.43	19.03	19.17
3589	NYSE	RJF	Mon, Aug 21, 2006	19.65	19.71	19.22	19.34
3588	NYSE	RJF	Fri, Aug 18, 2006	19.68	19.80	19.47	19.65
3587	NYSE	RJF	Thu, Aug 17, 2006	19.32	19.83	19.29	19.69
3586	NYSE	RJF	Wed, Aug 16, 2006	19.31	19.45	19.21	19.39
3585	NYSE	RJF	Tue, Aug 15, 2006	18.97	19.29	18.90	19.14
3584	NYSE	RJF	Mon, Aug 14, 2006	18.90	19.05	18.74	18.80
3583	NYSE	RJF	Fri, Aug 11, 2006	18.87	18.88	18.64	18.81
3582	NYSE	RJF	Thu, Aug 10, 2006	18.63	18.93	18.41	18.91
3581	NYSE	RJF	Wed, Aug 9, 2006	19.20	19.24	18.65	18.65
3580	NYSE	RJF	Tue, Aug 8, 2006	19.30	19.45	18.93	19.01
3579	NYSE	RJF	Mon, Aug 7, 2006	19.54	19.58	19.15	19.25
3578	NYSE	RJF	Fri, Aug 4, 2006	19.77	20.03	19.43	19.53
3577	NYSE	RJF	Thu, Aug 3, 2006	19.27	19.65	19.23	19.55
3576	NYSE	RJF	Wed, Aug 2, 2006	19.03	19.53	19.01	19.46
3575	NYSE	RJF	Tue, Aug 1, 2006	19.35	19.35	18.88	18.94
3574	NYSE	RJF	Mon, Jul 31, 2006	19.23	19.43	19.15	19.37
3573	NYSE	RJF	Fri, Jul 28, 2006	19.00	19.49	18.98	19.33
3572	NYSE	RJF	Thu, Jul 27, 2006	18.65	19.49	18.61	18.98
3571	NYSE	RJF	Wed, Jul 26, 2006	18.58	18.88	18.05	18.15
3570	NYSE	RJF	Tue, Jul 25, 2006	18.47	18.70	18.25	18.57
3569	NYSE	RJF	Mon, Jul 24, 2006	18.33	18.60	18.33	18.55
3568	NYSE	RJF	Fri, Jul 21, 2006	18.39	18.39	18.00	18.17
3567	NYSE	RJF	Thu, Jul 20, 2006	18.83	18.90	18.47	18.48
3566	NYSE	RJF	Wed, Jul 19, 2006	17.87	18.82	17.87	18.73
3565	NYSE	RJF	Tue, Jul 18, 2006	18.03	18.13	17.63	17.89
3564	NYSE	RJF	Mon, Jul 17, 2006	18.15	18.23	17.78	18.11
3563	NYSE	RJF	Fri, Jul 14, 2006	18.51	18.51	18.04	18.15
3562	NYSE	RJF	Thu, Jul 13, 2006	19.00	19.00	18.51	18.51
3561	NYSE	RJF	Wed, Jul 12, 2006	19.33	19.39	19.00	19.03
3560	NYSE	RJF	Tue, Jul 11, 2006	19.37	19.40	19.04	19.36
3559	NYSE	RJF	Mon, Jul 10, 2006	19.45	19.46	19.27	19.38
3558	NYSE	RJF	Fri, Jul 7, 2006	20.01	20.01	19.39	19.39
3557	NYSE	RJF	Thu, Jul 6, 2006	20.01	20.20	19.90	20.01
3556	NYSE	RJF	Wed, Jul 5, 2006	20.27	20.27	19.77	19.93
3555	NYSE	RJF	Mon, Jul 3, 2006	20.18	20.38	20.01	20.31
3554	NYSE	RJF	Fri, Jun 30, 2006	19.89	20.22	19.76	20.18
3553	NYSE	RJF	Thu, Jun 29, 2006	19.40	19.91	19.33	19.85
3552	NYSE	RJF	Wed, Jun 28, 2006	19.44	19.53	19.22	19.30
3551	NYSE	RJF	Tue, Jun 27, 2006	19.57	19.67	19.31	19.37
3550	NYSE	RJF	Mon, Jun 26, 2006	19.79	19.90	19.37	19.53
3549	NYSE	RJF	Fri, Jun 23, 2006	19.25	19.90	19.08	19.73
3548	NYSE	RJF	Thu, Jun 22, 2006	19.27	19.30	18.89	19.09
3547	NYSE	RJF	Wed, Jun 21, 2006	18.71	19.49	18.71	19.38
3546	NYSE	RJF	Tue, Jun 20, 2006	18.60	18.97	18.54	18.75
3545	NYSE	RJF	Mon, Jun 19, 2006	18.99	19.09	18.49	18.57
3544	NYSE	RJF	Fri, Jun 16, 2006	19.17	19.23	18.68	18.99
3543	NYSE	RJF	Thu, Jun 15, 2006	18.02	19.06	18.00	19.04
3542	NYSE	RJF	Wed, Jun 14, 2006	17.73	17.97	17.62	17.79
3541	NYSE	RJF	Tue, Jun 13, 2006	18.71	18.91	17.56	17.71
3540	NYSE	RJF	Mon, Jun 12, 2006	19.15	19.23	18.70	18.71
3539	NYSE	RJF	Fri, Jun 9, 2006	19.11	19.37	19.07	19.17
3538	NYSE	RJF	Thu, Jun 8, 2006	19.03	19.11	18.59	19.03
3537	NYSE	RJF	Wed, Jun 7, 2006	18.84	19.27	18.74	19.03
3536	NYSE	RJF	Tue, Jun 6, 2006	19.03	19.12	18.50	18.83
3535	NYSE	RJF	Mon, Jun 5, 2006	19.59	19.77	18.95	18.96
3534	NYSE	RJF	Fri, Jun 2, 2006	20.00	20.09	19.35	19.63
3533	NYSE	RJF	Thu, Jun 1, 2006	19.51	19.84	19.30	19.84
3532	NYSE	RJF	Wed, May 31, 2006	19.07	19.55	19.07	19.54
3531	NYSE	RJF	Tue, May 30, 2006	19.50	19.51	18.91	18.98
3530	NYSE	RJF	Fri, May 26, 2006	19.37	19.67	19.17	19.63
3529	NYSE	RJF	Thu, May 25, 2006	19.13	19.53	19.05	19.27
3528	NYSE	RJF	Wed, May 24, 2006	19.20	19.53	18.69	19.08
3527	NYSE	RJF	Tue, May 23, 2006	19.28	19.69	19.18	19.19
3526	NYSE	RJF	Mon, May 22, 2006	19.75	19.75	18.97	19.11
3525	NYSE	RJF	Fri, May 19, 2006	19.49	19.99	19.31	19.91
3524	NYSE	RJF	Thu, May 18, 2006	19.37	19.67	19.29	19.38
3523	NYSE	RJF	Wed, May 17, 2006	19.95	19.95	19.09	19.21
3522	NYSE	RJF	Tue, May 16, 2006	20.10	20.33	19.91	20.01
3521	NYSE	RJF	Mon, May 15, 2006	19.93	20.30	19.93	20.19
3520	NYSE	RJF	Fri, May 12, 2006	20.32	20.67	20.07	20.18
3519	NYSE	RJF	Thu, May 11, 2006	20.88	21.11	20.30	20.35
3518	NYSE	RJF	Wed, May 10, 2006	20.85	21.01	20.65	20.93
3517	NYSE	RJF	Tue, May 9, 2006	20.67	20.94	20.53	20.93
3516	NYSE	RJF	Mon, May 8, 2006	20.67	20.81	20.60	20.67
3515	NYSE	RJF	Fri, May 5, 2006	20.36	20.67	20.31	20.67
3514	NYSE	RJF	Thu, May 4, 2006	20.17	20.36	20.09	20.23
3513	NYSE	RJF	Wed, May 3, 2006	19.97	20.21	19.78	20.18
3512	NYSE	RJF	Tue, May 2, 2006	19.53	20.01	19.34	19.96
3511	NYSE	RJF	Mon, May 1, 2006	20.23	20.39	19.47	19.53
3510	NYSE	RJF	Fri, Apr 28, 2006	20.29	20.40	19.99	20.23
3509	NYSE	RJF	Thu, Apr 27, 2006	20.07	20.49	19.88	20.29
3508	NYSE	RJF	Wed, Apr 26, 2006	20.45	21.07	20.01	20.07
3507	NYSE	RJF	Tue, Apr 25, 2006	20.33	20.45	20.00	20.45
3506	NYSE	RJF	Mon, Apr 24, 2006	20.43	20.49	20.19	20.41
3505	NYSE	RJF	Fri, Apr 21, 2006	20.47	20.64	20.19	20.43
3504	NYSE	RJF	Thu, Apr 20, 2006	20.41	20.61	20.24	20.41
3503	NYSE	RJF	Wed, Apr 19, 2006	20.10	20.41	20.04	20.41
3502	NYSE	RJF	Tue, Apr 18, 2006	19.78	20.17	19.75	20.09
3501	NYSE	RJF	Mon, Apr 17, 2006	19.56	19.77	19.47	19.65
3500	NYSE	RJF	Thu, Apr 13, 2006	19.38	19.59	19.17	19.44
3499	NYSE	RJF	Wed, Apr 12, 2006	19.27	19.45	19.10	19.38
3498	NYSE	RJF	Tue, Apr 11, 2006	19.67	19.73	19.13	19.19
3497	NYSE	RJF	Mon, Apr 10, 2006	19.73	19.88	19.42	19.55
3496	NYSE	RJF	Fri, Apr 7, 2006	19.99	20.20	19.69	19.80
3495	NYSE	RJF	Thu, Apr 6, 2006	19.71	19.88	19.54	19.87
3494	NYSE	RJF	Wed, Apr 5, 2006	19.69	19.74	19.55	19.71
3493	NYSE	RJF	Tue, Apr 4, 2006	19.69	19.82	19.45	19.64
3492	NYSE	RJF	Mon, Apr 3, 2006	19.65	19.75	19.49	19.69
3491	NYSE	RJF	Fri, Mar 31, 2006	19.45	19.74	19.41	19.71
3490	NYSE	RJF	Thu, Mar 30, 2006	19.25	19.57	19.25	19.40
3489	NYSE	RJF	Wed, Mar 29, 2006	19.34	19.56	19.31	19.33
3488	NYSE	RJF	Tue, Mar 28, 2006	19.67	19.70	19.30	19.31
3487	NYSE	RJF	Mon, Mar 27, 2006	19.37	19.68	19.37	19.63
3486	NYSE	RJF	Fri, Mar 24, 2006	19.20	19.41	19.08	19.33
3485	NYSE	RJF	Thu, Mar 23, 2006	19.53	19.54	19.21	19.25
3484	NYSE	RJF	Wed, Mar 22, 2006	19.49	19.84	19.28	19.76
3483	NYSE	RJF	Tue, Mar 21, 2006	19.73	19.73	19.56	19.62
3482	NYSE	RJF	Mon, Mar 20, 2006	19.74	19.92	19.67	19.79
3481	NYSE	RJF	Fri, Mar 17, 2006	19.79	19.89	19.72	19.85
3480	NYSE	RJF	Thu, Mar 16, 2006	19.82	20.02	19.74	19.77
3479	NYSE	RJF	Wed, Mar 15, 2006	19.65	19.94	19.56	19.77
3478	NYSE	RJF	Tue, Mar 14, 2006	19.28	19.73	19.23	19.68
3477	NYSE	RJF	Mon, Mar 13, 2006	19.34	19.46	19.00	19.11
3476	NYSE	RJF	Fri, Mar 10, 2006	18.95	19.41	18.94	19.23
3475	NYSE	RJF	Thu, Mar 9, 2006	19.12	19.20	18.98	18.98
3474	NYSE	RJF	Wed, Mar 8, 2006	18.80	19.24	18.77	19.12
3473	NYSE	RJF	Tue, Mar 7, 2006	19.13	19.13	18.80	18.86
3472	NYSE	RJF	Mon, Mar 6, 2006	19.49	19.78	19.23	19.29
3471	NYSE	RJF	Fri, Mar 3, 2006	19.48	19.58	19.40	19.49
3470	NYSE	RJF	Thu, Mar 2, 2006	19.63	19.69	19.35	19.48
3469	NYSE	RJF	Wed, Mar 1, 2006	19.21	19.67	19.09	19.63
3468	NYSE	RJF	Tue, Feb 28, 2006	19.87	19.87	19.00	19.10
3467	NYSE	RJF	Mon, Feb 27, 2006	20.00	20.13	19.76	19.87
3466	NYSE	RJF	Fri, Feb 24, 2006	20.58	20.91	20.58	20.75
3465	NYSE	RJF	Thu, Feb 23, 2006	20.58	20.96	20.45	20.58
3464	NYSE	RJF	Wed, Feb 22, 2006	20.04	20.80	20.04	20.69
3463	NYSE	RJF	Tue, Feb 21, 2006	20.02	20.02	19.73	20.01
3462	NYSE	RJF	Fri, Feb 17, 2006	20.08	20.16	19.83	20.09
3461	NYSE	RJF	Thu, Feb 16, 2006	19.73	20.01	19.68	19.99
3460	NYSE	RJF	Wed, Feb 15, 2006	19.39	19.68	19.33	19.68
3459	NYSE	RJF	Tue, Feb 14, 2006	19.31	19.55	19.07	19.33
3458	NYSE	RJF	Mon, Feb 13, 2006	19.31	19.60	19.25	19.28
3457	NYSE	RJF	Fri, Feb 10, 2006	19.48	19.55	19.07	19.36
3456	NYSE	RJF	Thu, Feb 9, 2006	19.49	19.80	19.46	19.46
3455	NYSE	RJF	Wed, Feb 8, 2006	19.11	19.55	19.06	19.49
3454	NYSE	RJF	Tue, Feb 7, 2006	19.00	19.53	19.00	19.11
3453	NYSE	RJF	Mon, Feb 6, 2006	18.90	19.13	18.90	18.97
3452	NYSE	RJF	Fri, Feb 3, 2006	18.78	19.33	18.75	18.92
3451	NYSE	RJF	Thu, Feb 2, 2006	18.79	18.99	18.69	18.88
3450	NYSE	RJF	Wed, Feb 1, 2006	18.80	19.04	18.70	18.78
3449	NYSE	RJF	Tue, Jan 31, 2006	18.38	18.92	18.30	18.92
3448	NYSE	RJF	Mon, Jan 30, 2006	18.67	18.71	18.51	18.56
3447	NYSE	RJF	Fri, Jan 27, 2006	18.89	18.91	18.48	18.63
3446	NYSE	RJF	Thu, Jan 26, 2006	18.36	19.00	18.36	18.79
3445	NYSE	RJF	Wed, Jan 25, 2006	17.89	18.44	17.76	18.34
3444	NYSE	RJF	Tue, Jan 24, 2006	17.39	17.89	17.39	17.80
3443	NYSE	RJF	Mon, Jan 23, 2006	17.17	17.60	17.16	17.38
3442	NYSE	RJF	Fri, Jan 20, 2006	17.63	17.63	17.21	17.27
3441	NYSE	RJF	Thu, Jan 19, 2006	17.20	17.70	17.20	17.63
3440	NYSE	RJF	Wed, Jan 18, 2006	17.11	17.21	16.96	17.16
3439	NYSE	RJF	Tue, Jan 17, 2006	17.29	17.36	16.99	17.16
3438	NYSE	RJF	Fri, Jan 13, 2006	17.19	17.31	17.15	17.31
3437	NYSE	RJF	Thu, Jan 12, 2006	17.00	17.49	16.84	17.19
3436	NYSE	RJF	Wed, Jan 11, 2006	17.77	17.91	17.69	17.70
3435	NYSE	RJF	Tue, Jan 10, 2006	17.46	17.78	17.36	17.77
3434	NYSE	RJF	Mon, Jan 9, 2006	17.52	17.76	17.52	17.68
3433	NYSE	RJF	Fri, Jan 6, 2006	17.53	17.77	17.44	17.50
3432	NYSE	RJF	Thu, Jan 5, 2006	17.31	17.51	17.20	17.47
3431	NYSE	RJF	Wed, Jan 4, 2006	17.08	17.47	17.07	17.36
3430	NYSE	RJF	Tue, Jan 3, 2006	16.81	17.15	16.32	17.11
3429	NYSE	RJF	Fri, Dec 30, 2005	16.85	16.85	16.68	16.74
3428	NYSE	RJF	Thu, Dec 29, 2005	16.90	17.08	16.84	16.93
3427	NYSE	RJF	Wed, Dec 28, 2005	16.82	17.03	16.82	17.00
3426	NYSE	RJF	Tue, Dec 27, 2005	16.91	17.15	16.81	16.81
3425	NYSE	RJF	Fri, Dec 23, 2005	16.77	16.95	16.77	16.94
3424	NYSE	RJF	Thu, Dec 22, 2005	16.60	16.80	16.53	16.78
3423	NYSE	RJF	Wed, Dec 21, 2005	16.74	16.75	16.54	16.63
3422	NYSE	RJF	Tue, Dec 20, 2005	16.68	16.84	16.57	16.67
3421	NYSE	RJF	Mon, Dec 19, 2005	16.70	16.86	16.53	16.62
3420	NYSE	RJF	Fri, Dec 16, 2005	16.73	17.13	16.54	16.63
3419	NYSE	RJF	Thu, Dec 15, 2005	16.75	16.82	16.62	16.73
3418	NYSE	RJF	Wed, Dec 14, 2005	16.71	16.80	16.57	16.77
3417	NYSE	RJF	Tue, Dec 13, 2005	16.36	16.73	16.36	16.68
3416	NYSE	RJF	Mon, Dec 12, 2005	16.53	16.62	16.22	16.36
3415	NYSE	RJF	Fri, Dec 9, 2005	16.44	16.60	16.33	16.52
3414	NYSE	RJF	Thu, Dec 8, 2005	16.50	16.66	16.37	16.46
3413	NYSE	RJF	Wed, Dec 7, 2005	16.47	16.62	16.44	16.56
3412	NYSE	RJF	Tue, Dec 6, 2005	16.93	17.12	16.44	16.49
3411	NYSE	RJF	Mon, Dec 5, 2005	16.67	16.95	16.46	16.89
3410	NYSE	RJF	Fri, Dec 2, 2005	16.56	16.92	16.53	16.67
3409	NYSE	RJF	Thu, Dec 1, 2005	16.22	16.77	16.21	16.65
3408	NYSE	RJF	Wed, Nov 30, 2005	16.31	16.42	16.01	16.11
3407	NYSE	RJF	Tue, Nov 29, 2005	16.38	16.46	16.11	16.31
3406	NYSE	RJF	Mon, Nov 28, 2005	16.74	16.76	16.30	16.30
3405	NYSE	RJF	Fri, Nov 25, 2005	16.77	16.82	16.63	16.68
3404	NYSE	RJF	Wed, Nov 23, 2005	16.71	16.92	16.69	16.77
3403	NYSE	RJF	Tue, Nov 22, 2005	16.66	16.76	16.56	16.73
3402	NYSE	RJF	Mon, Nov 21, 2005	16.60	16.82	16.60	16.67
3401	NYSE	RJF	Fri, Nov 18, 2005	16.52	16.63	16.40	16.56
3400	NYSE	RJF	Thu, Nov 17, 2005	16.18	16.47	16.00	16.40
3399	NYSE	RJF	Wed, Nov 16, 2005	15.97	16.09	15.90	16.06
3398	NYSE	RJF	Tue, Nov 15, 2005	16.20	16.32	15.92	16.00
3397	NYSE	RJF	Mon, Nov 14, 2005	16.25	16.36	16.18	16.32
3396	NYSE	RJF	Fri, Nov 11, 2005	16.02	16.22	16.01	16.20
3395	NYSE	RJF	Thu, Nov 10, 2005	15.88	16.20	15.78	16.10
3394	NYSE	RJF	Wed, Nov 9, 2005	15.87	15.95	15.73	15.90
3393	NYSE	RJF	Tue, Nov 8, 2005	15.87	15.91	15.64	15.78
3392	NYSE	RJF	Mon, Nov 7, 2005	15.69	16.00	15.61	15.87
3391	NYSE	RJF	Fri, Nov 4, 2005	15.56	15.69	15.45	15.63
3390	NYSE	RJF	Thu, Nov 3, 2005	15.78	15.91	15.51	15.59
3389	NYSE	RJF	Wed, Nov 2, 2005	15.33	15.84	15.33	15.78
3388	NYSE	RJF	Tue, Nov 1, 2005	15.10	15.64	15.10	15.56
3387	NYSE	RJF	Mon, Oct 31, 2005	14.94	15.23	14.93	15.12
3386	NYSE	RJF	Fri, Oct 28, 2005	14.84	14.95	14.73	14.94
3385	NYSE	RJF	Thu, Oct 27, 2005	15.00	15.00	14.71	14.79
3384	NYSE	RJF	Wed, Oct 26, 2005	14.52	14.87	14.50	14.73
3383	NYSE	RJF	Tue, Oct 25, 2005	14.25	14.60	14.24	14.52
3382	NYSE	RJF	Mon, Oct 24, 2005	13.87	14.28	13.87	14.25
3381	NYSE	RJF	Fri, Oct 21, 2005	13.80	13.98	13.72	13.87
3380	NYSE	RJF	Thu, Oct 20, 2005	13.91	14.00	13.75	13.80
3379	NYSE	RJF	Wed, Oct 19, 2005	13.64	13.92	13.51	13.91
3378	NYSE	RJF	Tue, Oct 18, 2005	14.00	14.08	13.63	13.64
3377	NYSE	RJF	Mon, Oct 17, 2005	13.84	14.10	13.84	13.98
3376	NYSE	RJF	Fri, Oct 14, 2005	13.66	13.90	13.60	13.83
3375	NYSE	RJF	Thu, Oct 13, 2005	13.68	13.80	13.52	13.60
3374	NYSE	RJF	Wed, Oct 12, 2005	13.85	13.93	13.50	13.68
3373	NYSE	RJF	Tue, Oct 11, 2005	14.07	14.18	13.85	13.85
3372	NYSE	RJF	Mon, Oct 10, 2005	14.07	14.25	14.01	14.04
3371	NYSE	RJF	Fri, Oct 7, 2005	14.11	14.13	13.98	14.07
3370	NYSE	RJF	Thu, Oct 6, 2005	14.28	14.31	14.05	14.11
3369	NYSE	RJF	Wed, Oct 5, 2005	14.49	14.51	14.20	14.21
3368	NYSE	RJF	Tue, Oct 4, 2005	14.42	14.60	14.27	14.54
3367	NYSE	RJF	Mon, Oct 3, 2005	14.28	14.40	14.18	14.33
3366	NYSE	RJF	Fri, Sep 30, 2005	14.20	14.31	14.13	14.28
3365	NYSE	RJF	Thu, Sep 29, 2005	14.01	14.21	13.91	14.21
3364	NYSE	RJF	Wed, Sep 28, 2005	13.80	14.07	13.76	14.02
3363	NYSE	RJF	Tue, Sep 27, 2005	13.71	13.86	13.60	13.79
3362	NYSE	RJF	Mon, Sep 26, 2005	13.61	13.77	13.59	13.71
3361	NYSE	RJF	Fri, Sep 23, 2005	13.56	13.65	13.42	13.56
3360	NYSE	RJF	Thu, Sep 22, 2005	13.80	13.80	13.32	13.55
3359	NYSE	RJF	Wed, Sep 21, 2005	14.00	14.02	13.78	13.84
3358	NYSE	RJF	Tue, Sep 20, 2005	13.93	14.16	13.93	14.07
3357	NYSE	RJF	Mon, Sep 19, 2005	13.73	13.89	13.73	13.87
3356	NYSE	RJF	Fri, Sep 16, 2005	13.58	13.96	13.58	13.81
3355	NYSE	RJF	Thu, Sep 15, 2005	13.49	13.52	13.26	13.46
3354	NYSE	RJF	Wed, Sep 14, 2005	13.67	13.77	13.49	13.49
3353	NYSE	RJF	Tue, Sep 13, 2005	13.60	13.76	13.39	13.62
3352	NYSE	RJF	Mon, Sep 12, 2005	13.56	13.67	13.49	13.63
3351	NYSE	RJF	Fri, Sep 9, 2005	13.39	13.64	13.39	13.52
3350	NYSE	RJF	Thu, Sep 8, 2005	13.56	13.56	13.28	13.32
3349	NYSE	RJF	Wed, Sep 7, 2005	13.41	13.58	13.36	13.56
3348	NYSE	RJF	Tue, Sep 6, 2005	13.35	13.58	13.32	13.49
3347	NYSE	RJF	Fri, Sep 2, 2005	13.40	13.48	13.29	13.34
3346	NYSE	RJF	Thu, Sep 1, 2005	13.48	13.60	13.45	13.48
3345	NYSE	RJF	Wed, Aug 31, 2005	13.34	13.48	13.20	13.48
3344	NYSE	RJF	Tue, Aug 30, 2005	13.33	13.33	13.16	13.28
3343	NYSE	RJF	Mon, Aug 29, 2005	13.11	13.34	12.99	13.33
3342	NYSE	RJF	Fri, Aug 26, 2005	13.21	13.24	13.03	13.12
3341	NYSE	RJF	Thu, Aug 25, 2005	13.23	13.25	13.12	13.21
3340	NYSE	RJF	Wed, Aug 24, 2005	13.29	13.40	13.14	13.21
3339	NYSE	RJF	Tue, Aug 23, 2005	13.25	13.31	13.14	13.29
3338	NYSE	RJF	Mon, Aug 22, 2005	13.09	13.24	13.07	13.21
3337	NYSE	RJF	Fri, Aug 19, 2005	13.13	13.17	13.01	13.04
3336	NYSE	RJF	Thu, Aug 18, 2005	13.08	13.13	12.96	13.10
3335	NYSE	RJF	Wed, Aug 17, 2005	13.31	13.35	13.04	13.09
3334	NYSE	RJF	Tue, Aug 16, 2005	13.38	13.41	13.23	13.34
3333	NYSE	RJF	Mon, Aug 15, 2005	13.45	13.51	13.32	13.44
3332	NYSE	RJF	Fri, Aug 12, 2005	13.44	13.49	13.30	13.45
3331	NYSE	RJF	Thu, Aug 11, 2005	13.20	13.48	13.20	13.44
3330	NYSE	RJF	Wed, Aug 10, 2005	13.20	13.36	13.12	13.22
3329	NYSE	RJF	Tue, Aug 9, 2005	13.18	13.29	13.16	13.18
3328	NYSE	RJF	Mon, Aug 8, 2005	13.17	13.26	13.12	13.15
3327	NYSE	RJF	Fri, Aug 5, 2005	13.20	13.21	13.00	13.18
3326	NYSE	RJF	Thu, Aug 4, 2005	13.47	13.47	13.20	13.20
3325	NYSE	RJF	Wed, Aug 3, 2005	13.44	13.53	13.34	13.50
3324	NYSE	RJF	Tue, Aug 2, 2005	13.22	13.51	13.20	13.51
3323	NYSE	RJF	Mon, Aug 1, 2005	13.31	13.31	13.16	13.23
3322	NYSE	RJF	Fri, Jul 29, 2005	13.33	13.35	13.16	13.27
3321	NYSE	RJF	Thu, Jul 28, 2005	13.32	13.39	13.16	13.37
3320	NYSE	RJF	Wed, Jul 27, 2005	13.31	13.35	13.14	13.35
3319	NYSE	RJF	Tue, Jul 26, 2005	13.35	13.44	13.25	13.33
3318	NYSE	RJF	Mon, Jul 25, 2005	13.39	13.42	13.23	13.34
3317	NYSE	RJF	Fri, Jul 22, 2005	13.24	13.42	13.22	13.41
3316	NYSE	RJF	Thu, Jul 21, 2005	13.42	13.46	13.24	13.28
3315	NYSE	RJF	Wed, Jul 20, 2005	13.56	13.60	13.42	13.47
3314	NYSE	RJF	Tue, Jul 19, 2005	13.96	13.96	13.43	13.56
3313	NYSE	RJF	Mon, Jul 18, 2005	13.61	13.88	13.56	13.88
3312	NYSE	RJF	Fri, Jul 15, 2005	13.60	13.70	13.47	13.61
3311	NYSE	RJF	Thu, Jul 14, 2005	13.71	13.75	13.56	13.58
3310	NYSE	RJF	Wed, Jul 13, 2005	13.70	13.76	13.47	13.56
3309	NYSE	RJF	Tue, Jul 12, 2005	13.74	13.84	13.52	13.71
3308	NYSE	RJF	Mon, Jul 11, 2005	13.31	13.76	13.29	13.76
3307	NYSE	RJF	Fri, Jul 8, 2005	12.98	13.36	12.92	13.31
3306	NYSE	RJF	Thu, Jul 7, 2005	12.40	12.52	12.31	12.48
3305	NYSE	RJF	Wed, Jul 6, 2005	12.58	12.63	12.46	12.46
3304	NYSE	RJF	Tue, Jul 5, 2005	12.51	12.69	12.45	12.59
3303	NYSE	RJF	Fri, Jul 1, 2005	12.58	12.79	12.56	12.58
3302	NYSE	RJF	Thu, Jun 30, 2005	12.76	12.83	12.56	12.56
3301	NYSE	RJF	Wed, Jun 29, 2005	12.50	12.67	12.49	12.64
3300	NYSE	RJF	Tue, Jun 28, 2005	12.36	12.48	12.33	12.48
3299	NYSE	RJF	Mon, Jun 27, 2005	12.36	12.36	12.22	12.36
3298	NYSE	RJF	Fri, Jun 24, 2005	12.28	12.49	12.28	12.36
3297	NYSE	RJF	Thu, Jun 23, 2005	12.43	12.49	12.26	12.27
3296	NYSE	RJF	Wed, Jun 22, 2005	12.41	12.53	12.41	12.47
3295	NYSE	RJF	Tue, Jun 21, 2005	12.33	12.50	12.30	12.41
3294	NYSE	RJF	Mon, Jun 20, 2005	12.39	12.39	12.26	12.31
3293	NYSE	RJF	Fri, Jun 17, 2005	12.53	12.54	12.38	12.39
3292	NYSE	RJF	Thu, Jun 16, 2005	12.11	12.41	12.07	12.41
3291	NYSE	RJF	Wed, Jun 15, 2005	12.23	12.26	12.08	12.17
3290	NYSE	RJF	Tue, Jun 14, 2005	12.08	12.28	12.08	12.23
3289	NYSE	RJF	Mon, Jun 13, 2005	12.24	12.28	12.02	12.08
3288	NYSE	RJF	Fri, Jun 10, 2005	12.39	12.42	12.23	12.24
3287	NYSE	RJF	Thu, Jun 9, 2005	12.31	12.42	12.24	12.39
3286	NYSE	RJF	Wed, Jun 8, 2005	12.28	12.40	12.27	12.36
3285	NYSE	RJF	Tue, Jun 7, 2005	12.28	12.38	12.22	12.24
3284	NYSE	RJF	Mon, Jun 6, 2005	12.13	12.24	12.07	12.24
3283	NYSE	RJF	Fri, Jun 3, 2005	12.22	12.28	12.03	12.12
3282	NYSE	RJF	Thu, Jun 2, 2005	12.07	12.26	12.03	12.20
3281	NYSE	RJF	Wed, Jun 1, 2005	12.00	12.18	11.97	12.13
3280	NYSE	RJF	Tue, May 31, 2005	11.93	12.02	11.83	11.96
3279	NYSE	RJF	Fri, May 27, 2005	11.97	12.01	11.88	11.94
3278	NYSE	RJF	Thu, May 26, 2005	11.98	12.06	11.86	11.97
3277	NYSE	RJF	Wed, May 25, 2005	12.01	12.02	11.84	11.92
3276	NYSE	RJF	Tue, May 24, 2005	12.20	12.23	12.03	12.07
3275	NYSE	RJF	Mon, May 23, 2005	12.24	12.31	12.16	12.29
3274	NYSE	RJF	Fri, May 20, 2005	12.28	12.28	12.03	12.21
3273	NYSE	RJF	Thu, May 19, 2005	12.27	12.29	12.16	12.28
3272	NYSE	RJF	Wed, May 18, 2005	11.99	12.28	11.94	12.26
3271	NYSE	RJF	Tue, May 17, 2005	11.86	11.89	11.73	11.88
3270	NYSE	RJF	Mon, May 16, 2005	11.72	11.94	11.71	11.91
3269	NYSE	RJF	Fri, May 13, 2005	11.70	11.73	11.50	11.71
3268	NYSE	RJF	Thu, May 12, 2005	11.96	12.00	11.67	11.68
3267	NYSE	RJF	Wed, May 11, 2005	11.93	12.04	11.82	11.93
3266	NYSE	RJF	Tue, May 10, 2005	12.07	12.09	11.91	11.95
3265	NYSE	RJF	Mon, May 9, 2005	12.04	12.24	12.04	12.12
3264	NYSE	RJF	Fri, May 6, 2005	12.09	12.14	12.03	12.07
3263	NYSE	RJF	Thu, May 5, 2005	12.06	12.15	11.94	12.03
3262	NYSE	RJF	Wed, May 4, 2005	11.88	12.12	11.87	12.06
3261	NYSE	RJF	Tue, May 3, 2005	11.87	12.02	11.80	11.87
3260	NYSE	RJF	Mon, May 2, 2005	11.99	11.99	11.77	11.91
3259	NYSE	RJF	Fri, Apr 29, 2005	12.00	12.04	11.66	11.99
3258	NYSE	RJF	Thu, Apr 28, 2005	12.08	12.09	11.85	11.92
3257	NYSE	RJF	Wed, Apr 27, 2005	11.92	12.11	11.79	12.11
3256	NYSE	RJF	Tue, Apr 26, 2005	12.04	12.23	11.88	11.91
3255	NYSE	RJF	Mon, Apr 25, 2005	12.09	12.11	11.88	12.04
3254	NYSE	RJF	Fri, Apr 22, 2005	12.24	12.27	11.96	11.99
3253	NYSE	RJF	Thu, Apr 21, 2005	12.49	12.52	12.20	12.32
3252	NYSE	RJF	Wed, Apr 20, 2005	12.91	12.91	12.39	12.42
3251	NYSE	RJF	Tue, Apr 19, 2005	12.78	13.08	12.77	12.91
3250	NYSE	RJF	Mon, Apr 18, 2005	12.78	12.99	12.36	12.74
3249	NYSE	RJF	Fri, Apr 15, 2005	12.87	13.01	12.71	12.77
3248	NYSE	RJF	Thu, Apr 14, 2005	13.11	13.15	12.89	12.95
3247	NYSE	RJF	Wed, Apr 13, 2005	13.33	13.42	13.00	13.10
3246	NYSE	RJF	Tue, Apr 12, 2005	13.13	13.36	13.02	13.30
3245	NYSE	RJF	Mon, Apr 11, 2005	13.38	13.38	13.12	13.13
3244	NYSE	RJF	Fri, Apr 8, 2005	13.53	13.53	13.34	13.35
3243	NYSE	RJF	Thu, Apr 7, 2005	13.47	13.57	13.35	13.52
3242	NYSE	RJF	Wed, Apr 6, 2005	13.42	13.59	13.39	13.47
3241	NYSE	RJF	Tue, Apr 5, 2005	13.48	13.50	13.34	13.34
3240	NYSE	RJF	Mon, Apr 4, 2005	13.40	13.49	13.34	13.47
3239	NYSE	RJF	Fri, Apr 1, 2005	13.51	13.58	13.38	13.44
3238	NYSE	RJF	Thu, Mar 31, 2005	13.31	13.51	13.28	13.47
3237	NYSE	RJF	Wed, Mar 30, 2005	13.51	13.60	13.40	13.48
3236	NYSE	RJF	Tue, Mar 29, 2005	13.73	13.82	13.44	13.51
3235	NYSE	RJF	Mon, Mar 28, 2005	13.87	13.90	13.69	13.79
3234	NYSE	RJF	Thu, Mar 24, 2005	13.92	14.02	13.84	13.84
3233	NYSE	RJF	Wed, Mar 23, 2005	14.20	14.20	13.89	13.91
3232	NYSE	RJF	Tue, Mar 22, 2005	14.41	14.55	14.19	14.22
3231	NYSE	RJF	Mon, Mar 21, 2005	14.47	14.50	14.24	14.41
3230	NYSE	RJF	Fri, Mar 18, 2005	14.71	15.20	14.33	14.47
3229	NYSE	RJF	Thu, Mar 17, 2005	14.20	14.54	14.08	14.35
3228	NYSE	RJF	Wed, Mar 16, 2005	14.20	14.32	14.13	14.16
3227	NYSE	RJF	Tue, Mar 15, 2005	14.17	14.32	14.10	14.16
3226	NYSE	RJF	Mon, Mar 14, 2005	14.06	14.19	13.98	14.04
3225	NYSE	RJF	Fri, Mar 11, 2005	14.12	14.17	13.95	14.01
3224	NYSE	RJF	Thu, Mar 10, 2005	13.89	14.16	13.89	14.12
3223	NYSE	RJF	Wed, Mar 9, 2005	13.93	13.99	13.76	13.90
3222	NYSE	RJF	Tue, Mar 8, 2005	14.00	14.07	13.88	13.98
3221	NYSE	RJF	Mon, Mar 7, 2005	13.91	14.00	13.83	14.00
3220	NYSE	RJF	Fri, Mar 4, 2005	14.00	14.13	13.89	13.94
3219	NYSE	RJF	Thu, Mar 3, 2005	13.87	13.97	13.67	13.89
3218	NYSE	RJF	Wed, Mar 2, 2005	13.78	13.95	13.65	13.85
3217	NYSE	RJF	Tue, Mar 1, 2005	13.50	13.85	13.50	13.80
3216	NYSE	RJF	Mon, Feb 28, 2005	13.44	13.55	13.38	13.54
3215	NYSE	RJF	Fri, Feb 25, 2005	13.29	13.55	13.27	13.50
3214	NYSE	RJF	Thu, Feb 24, 2005	13.10	13.27	13.05	13.24
3213	NYSE	RJF	Wed, Feb 23, 2005	13.28	13.38	13.05	13.14
3212	NYSE	RJF	Tue, Feb 22, 2005	13.56	13.60	13.28	13.28
3211	NYSE	RJF	Fri, Feb 18, 2005	13.75	13.80	13.52	13.56
3210	NYSE	RJF	Thu, Feb 17, 2005	13.90	14.02	13.72	13.73
3209	NYSE	RJF	Wed, Feb 16, 2005	13.91	13.98	13.79	13.95
3208	NYSE	RJF	Tue, Feb 15, 2005	13.76	13.92	13.73	13.91
3207	NYSE	RJF	Mon, Feb 14, 2005	13.76	13.84	13.71	13.75
3206	NYSE	RJF	Fri, Feb 11, 2005	13.67	13.86	13.66	13.82
3205	NYSE	RJF	Thu, Feb 10, 2005	13.61	13.72	13.61	13.71
3204	NYSE	RJF	Wed, Feb 9, 2005	13.91	13.96	13.57	13.62
3203	NYSE	RJF	Tue, Feb 8, 2005	13.75	13.95	13.72	13.94
3202	NYSE	RJF	Mon, Feb 7, 2005	13.76	13.83	13.65	13.75
3201	NYSE	RJF	Fri, Feb 4, 2005	13.65	13.81	13.62	13.80
3200	NYSE	RJF	Thu, Feb 3, 2005	13.74	13.74	13.60	13.66
3199	NYSE	RJF	Wed, Feb 2, 2005	13.87	13.87	13.69	13.74
3198	NYSE	RJF	Tue, Feb 1, 2005	13.82	13.99	13.74	13.90
3197	NYSE	RJF	Mon, Jan 31, 2005	13.51	13.89	13.51	13.85
3196	NYSE	RJF	Fri, Jan 28, 2005	13.40	13.53	13.36	13.40
3195	NYSE	RJF	Thu, Jan 27, 2005	13.26	13.54	13.26	13.41
3194	NYSE	RJF	Wed, Jan 26, 2005	13.27	13.40	13.25	13.32
3193	NYSE	RJF	Tue, Jan 25, 2005	13.38	13.55	13.24	13.26
3192	NYSE	RJF	Mon, Jan 24, 2005	13.28	13.38	13.26	13.31
3191	NYSE	RJF	Fri, Jan 21, 2005	13.44	13.51	13.07	13.19
3190	NYSE	RJF	Thu, Jan 20, 2005	13.51	13.53	13.16	13.31
3189	NYSE	RJF	Wed, Jan 19, 2005	13.26	13.28	12.84	12.84
3188	NYSE	RJF	Tue, Jan 18, 2005	13.18	13.38	13.15	13.28
3187	NYSE	RJF	Fri, Jan 14, 2005	13.04	13.22	13.00	13.20
3186	NYSE	RJF	Thu, Jan 13, 2005	13.16	13.24	12.97	12.99
3185	NYSE	RJF	Wed, Jan 12, 2005	13.18	13.22	12.97	13.14
3184	NYSE	RJF	Tue, Jan 11, 2005	13.10	13.12	12.87	13.12
3183	NYSE	RJF	Mon, Jan 10, 2005	13.11	13.17	13.00	13.10
3182	NYSE	RJF	Fri, Jan 7, 2005	13.29	13.34	13.07	13.11
3181	NYSE	RJF	Thu, Jan 6, 2005	12.99	13.23	12.96	13.20
3180	NYSE	RJF	Wed, Jan 5, 2005	13.28	13.47	13.06	13.06
3179	NYSE	RJF	Tue, Jan 4, 2005	13.62	13.64	13.30	13.37
3178	NYSE	RJF	Mon, Jan 3, 2005	13.84	13.90	13.54	13.57
3177	NYSE	RJF	Fri, Dec 31, 2004	13.82	13.94	13.72	13.77
3176	NYSE	RJF	Thu, Dec 30, 2004	13.71	13.84	13.71	13.76
3175	NYSE	RJF	Wed, Dec 29, 2004	13.82	13.93	13.67	13.74
3174	NYSE	RJF	Tue, Dec 28, 2004	13.70	14.07	13.70	13.87
3173	NYSE	RJF	Mon, Dec 27, 2004	13.71	13.81	13.63	13.70
3172	NYSE	RJF	Thu, Dec 23, 2004	13.64	13.78	13.53	13.74
3171	NYSE	RJF	Wed, Dec 22, 2004	13.51	13.72	13.51	13.61
3170	NYSE	RJF	Tue, Dec 21, 2004	13.53	13.69	13.40	13.59
3169	NYSE	RJF	Mon, Dec 20, 2004	13.83	13.92	13.48	13.51
3168	NYSE	RJF	Fri, Dec 17, 2004	13.72	13.99	13.71	13.83
3167	NYSE	RJF	Thu, Dec 16, 2004	13.81	13.81	13.60	13.76
3166	NYSE	RJF	Wed, Dec 15, 2004	13.80	13.92	13.73	13.81
3165	NYSE	RJF	Tue, Dec 14, 2004	13.67	13.95	13.64	13.87
3164	NYSE	RJF	Mon, Dec 13, 2004	13.69	13.69	13.49	13.64
3163	NYSE	RJF	Fri, Dec 10, 2004	13.33	13.61	13.32	13.57
3162	NYSE	RJF	Thu, Dec 9, 2004	13.29	13.44	13.19	13.42
3161	NYSE	RJF	Wed, Dec 8, 2004	13.20	13.36	13.17	13.30
3160	NYSE	RJF	Tue, Dec 7, 2004	13.41	13.43	13.20	13.20
3159	NYSE	RJF	Mon, Dec 6, 2004	13.42	13.49	13.27	13.40
3158	NYSE	RJF	Fri, Dec 3, 2004	13.40	13.54	13.36	13.50
3157	NYSE	RJF	Thu, Dec 2, 2004	13.22	13.51	13.21	13.47
3156	NYSE	RJF	Wed, Dec 1, 2004	13.13	13.38	13.07	13.37
3155	NYSE	RJF	Tue, Nov 30, 2004	13.14	13.15	13.00	13.15
3154	NYSE	RJF	Mon, Nov 29, 2004	13.06	13.32	12.95	13.17
3153	NYSE	RJF	Fri, Nov 26, 2004	13.02	13.11	12.98	12.98
3152	NYSE	RJF	Wed, Nov 24, 2004	12.91	13.02	12.88	13.02
3151	NYSE	RJF	Tue, Nov 23, 2004	12.86	12.94	12.77	12.92
3150	NYSE	RJF	Mon, Nov 22, 2004	12.86	12.95	12.76	12.95
3149	NYSE	RJF	Fri, Nov 19, 2004	13.27	13.29	12.82	12.84
3148	NYSE	RJF	Thu, Nov 18, 2004	13.26	13.27	13.06	13.20
3147	NYSE	RJF	Wed, Nov 17, 2004	13.09	13.40	13.09	13.31
3146	NYSE	RJF	Tue, Nov 16, 2004	13.09	13.09	12.92	13.02
3145	NYSE	RJF	Mon, Nov 15, 2004	13.20	13.28	13.01	13.09
3144	NYSE	RJF	Fri, Nov 12, 2004	13.10	13.20	12.98	13.20
3143	NYSE	RJF	Thu, Nov 11, 2004	12.88	13.10	12.80	13.09
3142	NYSE	RJF	Wed, Nov 10, 2004	12.82	12.92	12.75	12.83
3141	NYSE	RJF	Tue, Nov 9, 2004	13.05	13.15	12.78	12.82
3140	NYSE	RJF	Mon, Nov 8, 2004	13.11	13.17	12.97	13.09
3139	NYSE	RJF	Fri, Nov 5, 2004	12.62	13.22	12.51	13.15
3138	NYSE	RJF	Thu, Nov 4, 2004	12.22	12.74	12.07	12.68
3137	NYSE	RJF	Wed, Nov 3, 2004	12.02	12.29	12.02	12.23
3136	NYSE	RJF	Tue, Nov 2, 2004	11.75	11.91	11.71	11.88
3135	NYSE	RJF	Mon, Nov 1, 2004	11.69	11.75	11.62	11.75
3134	NYSE	RJF	Fri, Oct 29, 2004	11.60	11.73	11.56	11.60
3133	NYSE	RJF	Thu, Oct 28, 2004	11.62	11.70	11.52	11.63
3132	NYSE	RJF	Wed, Oct 27, 2004	11.28	11.62	11.28	11.62
3131	NYSE	RJF	Tue, Oct 26, 2004	11.31	11.42	11.24	11.32
3130	NYSE	RJF	Mon, Oct 25, 2004	11.40	11.40	11.18	11.29
3129	NYSE	RJF	Fri, Oct 22, 2004	11.16	11.55	11.16	11.44
3128	NYSE	RJF	Thu, Oct 21, 2004	10.84	11.16	10.84	11.16
3127	NYSE	RJF	Wed, Oct 20, 2004	10.83	10.83	10.57	10.80
3126	NYSE	RJF	Tue, Oct 19, 2004	11.02	11.15	10.79	10.85
3125	NYSE	RJF	Mon, Oct 18, 2004	11.04	11.04	10.92	10.98
3124	NYSE	RJF	Fri, Oct 15, 2004	11.07	11.09	10.96	11.03
3123	NYSE	RJF	Thu, Oct 14, 2004	11.08	11.11	10.94	10.99
3122	NYSE	RJF	Wed, Oct 13, 2004	11.14	11.26	11.08	11.11
3121	NYSE	RJF	Tue, Oct 12, 2004	10.98	11.15	10.90	11.12
3120	NYSE	RJF	Mon, Oct 11, 2004	11.04	11.13	10.98	11.09
3119	NYSE	RJF	Fri, Oct 8, 2004	11.12	11.20	10.99	11.00
3118	NYSE	RJF	Thu, Oct 7, 2004	11.26	11.28	11.07	11.12
3117	NYSE	RJF	Wed, Oct 6, 2004	11.09	11.28	11.07	11.25
3116	NYSE	RJF	Tue, Oct 5, 2004	11.01	11.11	10.99	11.09
3115	NYSE	RJF	Mon, Oct 4, 2004	10.89	11.05	10.88	11.04
3114	NYSE	RJF	Fri, Oct 1, 2004	10.72	10.89	10.66	10.89
3113	NYSE	RJF	Thu, Sep 30, 2004	10.54	10.74	10.38	10.72
3112	NYSE	RJF	Wed, Sep 29, 2004	10.58	10.68	10.52	10.56
3111	NYSE	RJF	Tue, Sep 28, 2004	10.44	10.66	10.42	10.60
3110	NYSE	RJF	Mon, Sep 27, 2004	10.57	10.58	10.38	10.44
3109	NYSE	RJF	Fri, Sep 24, 2004	10.61	10.69	10.56	10.60
3108	NYSE	RJF	Thu, Sep 23, 2004	10.64	10.66	10.56	10.62
3107	NYSE	RJF	Wed, Sep 22, 2004	10.99	10.99	10.66	10.66
3106	NYSE	RJF	Tue, Sep 21, 2004	10.87	11.07	10.87	11.06
3105	NYSE	RJF	Mon, Sep 20, 2004	10.82	10.88	10.76	10.80
3104	NYSE	RJF	Fri, Sep 17, 2004	10.98	10.99	10.82	10.82
3103	NYSE	RJF	Thu, Sep 16, 2004	10.84	11.01	10.84	10.96
3102	NYSE	RJF	Wed, Sep 15, 2004	10.87	11.00	10.79	10.89
3101	NYSE	RJF	Tue, Sep 14, 2004	10.82	11.11	10.78	10.96
3100	NYSE	RJF	Mon, Sep 13, 2004	10.94	10.94	10.81	10.87
3099	NYSE	RJF	Fri, Sep 10, 2004	10.89	10.97	10.80	10.94
3098	NYSE	RJF	Thu, Sep 9, 2004	10.89	10.95	10.82	10.89
3097	NYSE	RJF	Wed, Sep 8, 2004	11.02	11.05	10.89	10.92
3096	NYSE	RJF	Tue, Sep 7, 2004	10.84	11.04	10.82	11.04
3095	NYSE	RJF	Fri, Sep 3, 2004	10.90	10.91	10.78	10.81
3094	NYSE	RJF	Thu, Sep 2, 2004	10.83	10.93	10.78	10.90
3093	NYSE	RJF	Wed, Sep 1, 2004	10.76	10.82	10.65	10.82
3092	NYSE	RJF	Tue, Aug 31, 2004	10.58	10.76	10.58	10.76
3091	NYSE	RJF	Mon, Aug 30, 2004	10.68	10.72	10.59	10.59
3090	NYSE	RJF	Fri, Aug 27, 2004	10.60	10.69	10.56	10.67
3089	NYSE	RJF	Thu, Aug 26, 2004	10.56	10.67	10.52	10.64
3088	NYSE	RJF	Wed, Aug 25, 2004	10.38	10.57	10.30	10.55
3087	NYSE	RJF	Tue, Aug 24, 2004	10.28	10.36	10.25	10.36
3086	NYSE	RJF	Mon, Aug 23, 2004	10.32	10.40	10.20	10.20
3085	NYSE	RJF	Fri, Aug 20, 2004	10.16	10.32	10.12	10.31
3084	NYSE	RJF	Thu, Aug 19, 2004	10.32	10.34	10.15	10.22
3083	NYSE	RJF	Wed, Aug 18, 2004	10.19	10.33	10.15	10.31
3082	NYSE	RJF	Tue, Aug 17, 2004	10.07	10.22	10.04	10.20
3081	NYSE	RJF	Mon, Aug 16, 2004	9.80	10.00	9.80	9.99
3080	NYSE	RJF	Fri, Aug 13, 2004	10.00	10.01	9.68	9.76
3079	NYSE	RJF	Thu, Aug 12, 2004	10.19	10.22	10.03	10.04
3078	NYSE	RJF	Wed, Aug 11, 2004	10.33	10.33	10.12	10.19
3077	NYSE	RJF	Tue, Aug 10, 2004	10.18	10.38	10.13	10.38
3076	NYSE	RJF	Mon, Aug 9, 2004	10.22	10.26	10.16	10.18
3075	NYSE	RJF	Fri, Aug 6, 2004	10.24	10.34	10.13	10.25
3074	NYSE	RJF	Thu, Aug 5, 2004	10.47	10.52	10.27	10.28
3073	NYSE	RJF	Wed, Aug 4, 2004	10.36	10.52	10.31	10.45
3072	NYSE	RJF	Tue, Aug 3, 2004	10.51	10.54	10.34	10.36
3071	NYSE	RJF	Mon, Aug 2, 2004	10.34	10.55	10.32	10.53
3070	NYSE	RJF	Fri, Jul 30, 2004	10.37	10.52	10.23	10.39
3069	NYSE	RJF	Thu, Jul 29, 2004	10.40	10.49	10.33	10.37
3068	NYSE	RJF	Wed, Jul 28, 2004	10.45	10.49	10.19	10.32
3067	NYSE	RJF	Tue, Jul 27, 2004	10.39	10.51	10.31	10.46
3066	NYSE	RJF	Mon, Jul 26, 2004	10.53	10.57	10.30	10.38
3065	NYSE	RJF	Fri, Jul 23, 2004	10.44	10.58	10.38	10.49
3064	NYSE	RJF	Thu, Jul 22, 2004	10.58	10.62	10.31	10.44
3063	NYSE	RJF	Wed, Jul 21, 2004	10.80	10.81	10.58	10.58
3062	NYSE	RJF	Tue, Jul 20, 2004	10.56	10.79	10.49	10.76
3061	NYSE	RJF	Mon, Jul 19, 2004	10.66	10.67	10.56	10.60
3060	NYSE	RJF	Fri, Jul 16, 2004	10.65	10.76	10.56	10.67
3059	NYSE	RJF	Thu, Jul 15, 2004	10.79	10.80	10.59	10.65
3058	NYSE	RJF	Wed, Jul 14, 2004	10.94	10.94	10.65	10.79
3057	NYSE	RJF	Tue, Jul 13, 2004	11.10	11.16	10.22	10.94
3056	NYSE	RJF	Mon, Jul 12, 2004	10.98	11.16	10.80	11.02
3055	NYSE	RJF	Fri, Jul 9, 2004	11.24	11.26	10.99	11.04
3054	NYSE	RJF	Thu, Jul 8, 2004	11.24	11.31	11.12	11.19
3053	NYSE	RJF	Wed, Jul 7, 2004	11.52	11.60	11.28	11.29
3052	NYSE	RJF	Tue, Jul 6, 2004	11.74	11.81	11.59	11.59
3051	NYSE	RJF	Fri, Jul 2, 2004	11.59	11.84	11.52	11.79
3050	NYSE	RJF	Thu, Jul 1, 2004	11.71	11.82	11.66	11.67
3049	NYSE	RJF	Wed, Jun 30, 2004	11.76	11.80	11.67	11.76
3048	NYSE	RJF	Tue, Jun 29, 2004	11.68	11.79	11.68	11.79
3047	NYSE	RJF	Mon, Jun 28, 2004	11.76	11.85	11.65	11.71
3046	NYSE	RJF	Fri, Jun 25, 2004	11.55	11.76	11.51	11.76
3045	NYSE	RJF	Thu, Jun 24, 2004	11.62	11.74	11.52	11.61
3044	NYSE	RJF	Wed, Jun 23, 2004	11.60	11.72	11.52	11.72
3043	NYSE	RJF	Tue, Jun 22, 2004	11.51	11.64	11.44	11.64
3042	NYSE	RJF	Mon, Jun 21, 2004	11.59	11.61	11.44	11.56
3041	NYSE	RJF	Fri, Jun 18, 2004	11.38	11.64	11.38	11.55
3040	NYSE	RJF	Thu, Jun 17, 2004	11.56	11.73	11.38	11.38
3039	NYSE	RJF	Wed, Jun 16, 2004	11.53	11.61	11.38	11.61
3038	NYSE	RJF	Tue, Jun 15, 2004	11.55	11.72	11.44	11.44
3037	NYSE	RJF	Mon, Jun 14, 2004	11.44	11.52	11.38	11.44
3036	NYSE	RJF	Thu, Jun 10, 2004	11.50	11.54	11.40	11.47
3035	NYSE	RJF	Wed, Jun 9, 2004	11.60	11.65	11.46	11.50
3034	NYSE	RJF	Tue, Jun 8, 2004	11.70	11.77	11.60	11.63
3033	NYSE	RJF	Mon, Jun 7, 2004	11.60	11.79	11.60	11.79
3032	NYSE	RJF	Fri, Jun 4, 2004	11.48	11.64	11.48	11.55
3031	NYSE	RJF	Thu, Jun 3, 2004	11.42	11.48	11.32	11.39
3030	NYSE	RJF	Wed, Jun 2, 2004	11.50	11.51	11.34	11.42
3029	NYSE	RJF	Tue, Jun 1, 2004	11.52	11.58	11.39	11.40
3028	NYSE	RJF	Fri, May 28, 2004	11.73	11.78	11.44	11.47
3027	NYSE	RJF	Thu, May 27, 2004	11.56	11.76	11.49	11.76
3026	NYSE	RJF	Wed, May 26, 2004	11.59	11.62	11.35	11.59
3025	NYSE	RJF	Tue, May 25, 2004	11.24	11.68	11.16	11.64
3024	NYSE	RJF	Mon, May 24, 2004	11.35	11.44	11.25	11.28
3023	NYSE	RJF	Fri, May 21, 2004	11.58	11.58	11.22	11.24
3022	NYSE	RJF	Thu, May 20, 2004	11.16	11.36	11.13	11.36
3021	NYSE	RJF	Wed, May 19, 2004	11.17	11.28	11.05	11.17
3020	NYSE	RJF	Tue, May 18, 2004	10.85	11.19	10.85	11.08
3019	NYSE	RJF	Mon, May 17, 2004	10.98	10.98	10.64	10.74
3018	NYSE	RJF	Fri, May 14, 2004	11.11	11.19	10.87	11.06
3017	NYSE	RJF	Thu, May 13, 2004	11.18	11.23	10.96	11.07
3016	NYSE	RJF	Wed, May 12, 2004	11.01	11.13	10.82	11.11
3015	NYSE	RJF	Tue, May 11, 2004	10.88	11.08	10.76	11.07
3014	NYSE	RJF	Mon, May 10, 2004	10.84	10.96	10.69	10.83
3013	NYSE	RJF	Fri, May 7, 2004	11.04	11.19	10.80	10.95
3012	NYSE	RJF	Thu, May 6, 2004	11.30	11.31	11.06	11.21
3011	NYSE	RJF	Wed, May 5, 2004	11.48	11.54	11.31	11.40
3010	NYSE	RJF	Tue, May 4, 2004	11.35	11.54	11.29	11.43
3009	NYSE	RJF	Mon, May 3, 2004	11.15	11.32	11.05	11.32
3008	NYSE	RJF	Fri, Apr 30, 2004	11.22	11.29	11.02	11.16
3007	NYSE	RJF	Thu, Apr 29, 2004	11.36	11.52	11.12	11.21
3006	NYSE	RJF	Wed, Apr 28, 2004	11.60	11.60	11.36	11.38
3005	NYSE	RJF	Tue, Apr 27, 2004	11.52	11.67	11.52	11.62
3004	NYSE	RJF	Mon, Apr 26, 2004	11.51	11.53	11.35	11.53
3003	NYSE	RJF	Fri, Apr 23, 2004	11.49	11.50	11.33	11.47
3002	NYSE	RJF	Thu, Apr 22, 2004	11.25	11.55	11.21	11.55
3001	NYSE	RJF	Wed, Apr 21, 2004	11.13	11.28	11.08	11.27
3000	NYSE	RJF	Tue, Apr 20, 2004	11.28	11.35	11.11	11.13
2999	NYSE	RJF	Mon, Apr 19, 2004	11.29	11.29	11.16	11.24
2998	NYSE	RJF	Fri, Apr 16, 2004	11.04	11.51	11.04	11.30
2997	NYSE	RJF	Thu, Apr 15, 2004	10.88	11.14	10.82	11.02
2996	NYSE	RJF	Wed, Apr 14, 2004	11.00	11.24	10.75	10.81
2995	NYSE	RJF	Tue, Apr 13, 2004	11.16	11.49	10.99	11.07
2994	NYSE	RJF	Mon, Apr 12, 2004	10.84	11.10	10.82	11.05
2993	NYSE	RJF	Thu, Apr 8, 2004	11.10	11.10	10.87	10.89
2992	NYSE	RJF	Wed, Apr 7, 2004	10.92	11.04	10.87	11.00
2991	NYSE	RJF	Tue, Apr 6, 2004	10.98	11.04	10.89	10.92
2990	NYSE	RJF	Mon, Apr 5, 2004	11.31	11.31	11.01	11.08
2989	NYSE	RJF	Fri, Apr 2, 2004	11.32	11.32	11.16	11.24
2988	NYSE	RJF	Thu, Apr 1, 2004	11.11	11.28	11.10	11.24
2987	NYSE	RJF	Wed, Mar 31, 2004	11.14	11.14	10.98	11.04
2986	NYSE	RJF	Tue, Mar 30, 2004	11.18	11.23	11.10	11.13
2985	NYSE	RJF	Mon, Mar 29, 2004	11.06	11.24	10.97	11.24
2984	NYSE	RJF	Fri, Mar 26, 2004	10.60	11.09	10.53	11.00
2983	NYSE	RJF	Thu, Mar 25, 2004	10.44	10.64	10.44	10.60
2982	NYSE	RJF	Wed, Mar 24, 2004	10.45	10.53	10.40	10.42
2981	NYSE	RJF	Tue, Mar 23, 2004	10.41	10.52	10.32	10.45
2980	NYSE	RJF	Mon, Mar 22, 2004	10.56	10.56	10.16	10.33
2979	NYSE	RJF	Fri, Mar 19, 2004	10.68	10.73	10.59	10.63
2978	NYSE	RJF	Thu, Mar 18, 2004	10.81	10.88	10.66	10.76
2977	NYSE	RJF	Wed, Mar 17, 2004	10.83	10.98	10.67	10.81
2976	NYSE	RJF	Tue, Mar 16, 2004	10.87	11.01	10.70	10.78
2975	NYSE	RJF	Mon, Mar 15, 2004	10.92	10.99	10.49	10.74
2974	NYSE	RJF	Fri, Mar 12, 2004	10.82	11.04	10.82	11.03
2973	NYSE	RJF	Thu, Mar 11, 2004	10.98	11.06	10.75	10.76
2972	NYSE	RJF	Wed, Mar 10, 2004	11.20	11.25	11.01	11.03
2971	NYSE	RJF	Tue, Mar 9, 2004	11.21	11.24	11.11	11.19
2970	NYSE	RJF	Mon, Mar 8, 2004	11.46	11.53	11.21	11.21
2969	NYSE	RJF	Fri, Mar 5, 2004	11.33	11.51	11.30	11.48
2968	NYSE	RJF	Thu, Mar 4, 2004	11.33	11.39	11.24	11.38
2967	NYSE	RJF	Wed, Mar 3, 2004	11.32	11.41	11.14	11.36
2966	NYSE	RJF	Tue, Mar 2, 2004	11.33	11.56	11.31	11.32
2965	NYSE	RJF	Mon, Mar 1, 2004	11.34	11.47	11.30	11.32
2964	NYSE	RJF	Fri, Feb 27, 2004	11.29	11.41	11.28	11.33
2963	NYSE	RJF	Thu, Feb 26, 2004	11.30	11.31	11.17	11.30
2962	NYSE	RJF	Wed, Feb 25, 2004	11.11	11.30	11.07	11.30
2961	NYSE	RJF	Tue, Feb 24, 2004	11.27	11.27	11.11	11.14
2960	NYSE	RJF	Mon, Feb 23, 2004	11.47	11.49	11.22	11.22
2959	NYSE	RJF	Fri, Feb 20, 2004	11.47	11.56	11.43	11.51
2958	NYSE	RJF	Thu, Feb 19, 2004	11.65	11.70	11.45	11.46
2957	NYSE	RJF	Wed, Feb 18, 2004	11.66	11.67	11.55	11.59
2956	NYSE	RJF	Tue, Feb 17, 2004	11.41	11.70	11.41	11.70
2955	NYSE	RJF	Fri, Feb 13, 2004	11.51	11.56	11.24	11.34
2954	NYSE	RJF	Thu, Feb 12, 2004	11.51	11.51	11.31	11.38
2953	NYSE	RJF	Wed, Feb 11, 2004	11.26	11.57	11.26	11.51
2952	NYSE	RJF	Tue, Feb 10, 2004	11.26	11.35	11.15	11.26
2951	NYSE	RJF	Mon, Feb 9, 2004	11.09	11.26	11.08	11.26
2950	NYSE	RJF	Fri, Feb 6, 2004	10.99	11.13	10.91	11.06
2949	NYSE	RJF	Thu, Feb 5, 2004	11.00	11.04	10.88	10.96
2948	NYSE	RJF	Wed, Feb 4, 2004	11.14	11.16	11.00	11.00
2947	NYSE	RJF	Tue, Feb 3, 2004	11.33	11.33	11.24	11.26
2946	NYSE	RJF	Mon, Feb 2, 2004	11.27	11.46	11.16	11.35
2945	NYSE	RJF	Fri, Jan 30, 2004	11.14	11.34	11.10	11.27
2944	NYSE	RJF	Thu, Jan 29, 2004	11.18	11.27	11.09	11.14
2943	NYSE	RJF	Wed, Jan 28, 2004	11.51	11.62	11.16	11.16
2942	NYSE	RJF	Tue, Jan 27, 2004	11.66	11.66	11.37	11.49
2941	NYSE	RJF	Mon, Jan 26, 2004	11.56	11.67	11.46	11.67
2940	NYSE	RJF	Fri, Jan 23, 2004	11.42	11.62	11.42	11.58
2939	NYSE	RJF	Thu, Jan 22, 2004	11.85	11.88	11.39	11.39
2938	NYSE	RJF	Wed, Jan 21, 2004	11.53	11.90	11.43	11.88
2937	NYSE	RJF	Tue, Jan 20, 2004	11.39	11.51	11.33	11.51
2936	NYSE	RJF	Fri, Jan 16, 2004	11.04	11.46	11.01	11.38
2935	NYSE	RJF	Thu, Jan 15, 2004	11.08	11.11	10.86	10.91
2934	NYSE	RJF	Wed, Jan 14, 2004	10.80	11.08	10.65	11.08
2933	NYSE	RJF	Tue, Jan 13, 2004	10.98	10.99	10.74	10.77
2932	NYSE	RJF	Mon, Jan 12, 2004	10.87	10.96	10.79	10.96
2931	NYSE	RJF	Fri, Jan 9, 2004	10.92	10.94	10.83	10.83
2930	NYSE	RJF	Thu, Jan 8, 2004	10.93	10.98	10.90	10.96
2929	NYSE	RJF	Wed, Jan 7, 2004	10.97	10.98	10.90	10.91
2928	NYSE	RJF	Tue, Jan 6, 2004	11.04	11.04	10.93	10.97
2927	NYSE	RJF	Mon, Jan 5, 2004	11.04	11.11	10.94	11.04
2926	NYSE	RJF	Fri, Jan 2, 2004	11.23	11.32	11.00	11.00
2925	NYSE	RJF	Wed, Dec 31, 2003	11.19	11.25	11.09	11.17
2924	NYSE	RJF	Tue, Dec 30, 2003	11.25	11.26	11.17	11.23
2923	NYSE	RJF	Mon, Dec 29, 2003	10.90	11.22	10.90	11.22
2922	NYSE	RJF	Fri, Dec 26, 2003	10.84	10.90	10.79	10.85
2921	NYSE	RJF	Wed, Dec 24, 2003	10.92	10.93	10.86	10.86
2920	NYSE	RJF	Tue, Dec 23, 2003	10.91	10.98	10.87	10.92
2919	NYSE	RJF	Mon, Dec 22, 2003	10.82	10.93	10.77	10.91
2918	NYSE	RJF	Fri, Dec 19, 2003	10.87	10.89	10.76	10.84
2917	NYSE	RJF	Thu, Dec 18, 2003	10.84	10.92	10.69	10.91
2916	NYSE	RJF	Wed, Dec 17, 2003	10.89	10.94	10.82	10.86
2915	NYSE	RJF	Tue, Dec 16, 2003	10.93	11.01	10.89	10.89
2914	NYSE	RJF	Mon, Dec 15, 2003	11.19	11.23	10.89	10.90
2913	NYSE	RJF	Fri, Dec 12, 2003	11.10	11.11	10.98	11.07
2912	NYSE	RJF	Thu, Dec 11, 2003	10.92	11.12	10.92	11.09
2911	NYSE	RJF	Wed, Dec 10, 2003	10.94	11.03	10.88	10.95
2910	NYSE	RJF	Tue, Dec 9, 2003	11.29	11.29	10.92	10.92
2909	NYSE	RJF	Mon, Dec 8, 2003	11.10	11.29	11.10	11.27
2908	NYSE	RJF	Fri, Dec 5, 2003	11.17	11.19	11.04	11.07
2907	NYSE	RJF	Thu, Dec 4, 2003	11.17	11.25	11.14	11.20
2906	NYSE	RJF	Wed, Dec 3, 2003	11.13	11.26	11.13	11.20
2905	NYSE	RJF	Tue, Dec 2, 2003	11.22	11.26	11.04	11.12
2904	NYSE	RJF	Mon, Dec 1, 2003	10.98	11.16	10.97	11.16
2903	NYSE	RJF	Fri, Nov 28, 2003	10.91	10.95	10.90	10.95
2902	NYSE	RJF	Wed, Nov 26, 2003	10.90	10.95	10.82	10.90
2901	NYSE	RJF	Tue, Nov 25, 2003	10.88	10.98	10.88	10.90
2900	NYSE	RJF	Mon, Nov 24, 2003	10.83	10.94	10.75	10.87
2899	NYSE	RJF	Fri, Nov 21, 2003	10.86	10.88	10.75	10.80
2898	NYSE	RJF	Thu, Nov 20, 2003	10.89	10.93	10.79	10.86
2897	NYSE	RJF	Wed, Nov 19, 2003	11.17	11.17	10.87	10.92
2896	NYSE	RJF	Tue, Nov 18, 2003	11.32	11.41	11.10	11.14
2895	NYSE	RJF	Mon, Nov 17, 2003	11.65	11.65	11.14	11.29
2894	NYSE	RJF	Fri, Nov 14, 2003	11.91	12.05	11.65	11.65
2893	NYSE	RJF	Thu, Nov 13, 2003	11.90	12.09	11.90	12.06
2892	NYSE	RJF	Wed, Nov 12, 2003	11.89	12.03	11.83	11.93
2891	NYSE	RJF	Tue, Nov 11, 2003	11.91	11.91	11.81	11.86
2890	NYSE	RJF	Mon, Nov 10, 2003	12.05	12.05	11.88	11.92
2889	NYSE	RJF	Fri, Nov 7, 2003	12.02	12.12	11.85	12.05
2888	NYSE	RJF	Thu, Nov 6, 2003	11.85	11.85	11.76	11.80
2887	NYSE	RJF	Wed, Nov 5, 2003	11.85	11.85	11.67	11.83
2886	NYSE	RJF	Tue, Nov 4, 2003	12.16	12.16	11.85	11.85
2885	NYSE	RJF	Mon, Nov 3, 2003	12.04	12.24	12.04	12.21
2884	NYSE	RJF	Fri, Oct 31, 2003	12.15	12.18	12.06	12.09
2883	NYSE	RJF	Thu, Oct 30, 2003	12.18	12.20	12.09	12.16
2882	NYSE	RJF	Wed, Oct 29, 2003	11.96	12.19	11.96	12.18
2881	NYSE	RJF	Tue, Oct 28, 2003	11.85	11.99	11.84	11.95
2880	NYSE	RJF	Mon, Oct 27, 2003	11.80	11.92	11.73	11.81
2879	NYSE	RJF	Fri, Oct 24, 2003	11.76	11.81	11.68	11.78
2878	NYSE	RJF	Thu, Oct 23, 2003	11.56	11.82	11.53	11.76
2877	NYSE	RJF	Wed, Oct 22, 2003	11.23	11.50	11.20	11.41
2876	NYSE	RJF	Tue, Oct 21, 2003	11.19	11.34	11.14	11.23
2875	NYSE	RJF	Mon, Oct 20, 2003	11.19	11.26	11.13	11.14
2874	NYSE	RJF	Fri, Oct 17, 2003	11.29	11.29	11.04	11.21
2873	NYSE	RJF	Thu, Oct 16, 2003	11.33	11.35	11.23	11.25
2872	NYSE	RJF	Wed, Oct 15, 2003	11.48	11.55	11.34	11.39
2871	NYSE	RJF	Tue, Oct 14, 2003	11.54	11.54	11.33	11.46
2870	NYSE	RJF	Mon, Oct 13, 2003	11.33	11.55	11.33	11.55
2869	NYSE	RJF	Fri, Oct 10, 2003	11.41	11.45	11.32	11.33
2868	NYSE	RJF	Thu, Oct 9, 2003	11.56	11.56	11.38	11.40
2867	NYSE	RJF	Wed, Oct 8, 2003	11.57	11.65	11.42	11.47
2866	NYSE	RJF	Tue, Oct 7, 2003	11.43	11.59	11.39	11.52
2865	NYSE	RJF	Mon, Oct 6, 2003	11.34	11.55	11.34	11.49
2864	NYSE	RJF	Fri, Oct 3, 2003	11.55	11.55	11.31	11.34
2863	NYSE	RJF	Thu, Oct 2, 2003	11.06	11.33	11.06	11.32
2862	NYSE	RJF	Wed, Oct 1, 2003	10.80	11.08	10.80	11.06
2861	NYSE	RJF	Tue, Sep 30, 2003	10.78	10.88	10.74	10.77
2860	NYSE	RJF	Mon, Sep 29, 2003	10.67	10.84	10.59	10.81
2859	NYSE	RJF	Fri, Sep 26, 2003	10.82	10.83	10.65	10.65
2858	NYSE	RJF	Thu, Sep 25, 2003	10.87	10.90	10.75	10.82
2857	NYSE	RJF	Wed, Sep 24, 2003	11.06	11.07	10.83	10.83
2856	NYSE	RJF	Tue, Sep 23, 2003	11.07	11.10	10.90	11.02
2855	NYSE	RJF	Mon, Sep 22, 2003	11.23	11.23	11.02	11.13
2854	NYSE	RJF	Fri, Sep 19, 2003	11.39	11.39	11.20	11.23
2853	NYSE	RJF	Thu, Sep 18, 2003	11.11	11.40	11.10	11.38
2852	NYSE	RJF	Wed, Sep 17, 2003	11.11	11.18	10.95	11.02
2851	NYSE	RJF	Tue, Sep 16, 2003	11.02	11.14	11.00	11.08
2850	NYSE	RJF	Mon, Sep 15, 2003	10.95	11.02	10.87	11.02
2849	NYSE	RJF	Fri, Sep 12, 2003	10.82	10.98	10.74	10.95
2848	NYSE	RJF	Thu, Sep 11, 2003	10.74	10.85	10.74	10.82
2847	NYSE	RJF	Wed, Sep 10, 2003	11.02	11.03	10.69	10.77
2846	NYSE	RJF	Tue, Sep 9, 2003	10.99	11.11	10.98	11.05
2845	NYSE	RJF	Mon, Sep 8, 2003	10.99	11.05	10.90	10.99
2844	NYSE	RJF	Fri, Sep 5, 2003	11.19	11.19	10.91	10.96
2843	NYSE	RJF	Thu, Sep 4, 2003	11.02	11.15	11.00	11.14
2842	NYSE	RJF	Wed, Sep 3, 2003	10.83	11.17	10.83	10.99
2841	NYSE	RJF	Tue, Sep 2, 2003	10.62	10.93	10.59	10.90
2840	NYSE	RJF	Fri, Aug 29, 2003	10.64	10.64	10.51	10.60
2839	NYSE	RJF	Thu, Aug 28, 2003	10.37	10.67	10.36	10.67
2838	NYSE	RJF	Wed, Aug 27, 2003	10.40	10.53	10.33	10.42
2837	NYSE	RJF	Tue, Aug 26, 2003	10.55	10.58	10.26	10.40
2836	NYSE	RJF	Mon, Aug 25, 2003	10.74	10.74	10.47	10.54
2835	NYSE	RJF	Fri, Aug 22, 2003	11.01	11.05	10.75	10.78
2834	NYSE	RJF	Thu, Aug 21, 2003	10.96	11.07	10.91	10.95
2833	NYSE	RJF	Wed, Aug 20, 2003	10.66	10.94	10.61	10.94
2832	NYSE	RJF	Tue, Aug 19, 2003	10.82	10.82	10.67	10.81
2831	NYSE	RJF	Mon, Aug 18, 2003	10.82	10.83	10.75	10.81
2830	NYSE	RJF	Fri, Aug 15, 2003	10.83	10.84	10.67	10.83
2829	NYSE	RJF	Thu, Aug 14, 2003	10.75	10.83	10.70	10.82
2828	NYSE	RJF	Wed, Aug 13, 2003	10.79	10.83	10.69	10.76
2827	NYSE	RJF	Tue, Aug 12, 2003	10.47	10.79	10.47	10.79
2826	NYSE	RJF	Mon, Aug 11, 2003	10.48	10.55	10.33	10.49
2825	NYSE	RJF	Fri, Aug 8, 2003	10.37	10.65	10.37	10.55
2824	NYSE	RJF	Thu, Aug 7, 2003	10.06	10.37	10.00	10.37
2823	NYSE	RJF	Wed, Aug 6, 2003	9.89	10.12	9.84	10.08
2822	NYSE	RJF	Tue, Aug 5, 2003	9.97	10.07	9.76	9.82
2821	NYSE	RJF	Mon, Aug 4, 2003	10.07	10.07	9.76	10.01
2820	NYSE	RJF	Fri, Aug 1, 2003	10.30	10.30	10.07	10.07
2819	NYSE	RJF	Thu, Jul 31, 2003	10.39	10.48	10.30	10.30
2818	NYSE	RJF	Wed, Jul 30, 2003	10.33	10.34	10.21	10.33
2817	NYSE	RJF	Tue, Jul 29, 2003	10.37	10.40	10.26	10.30
2816	NYSE	RJF	Mon, Jul 28, 2003	10.36	10.44	10.32	10.33
2815	NYSE	RJF	Fri, Jul 25, 2003	10.35	10.44	10.25	10.39
2814	NYSE	RJF	Thu, Jul 24, 2003	10.37	10.49	10.32	10.35
2813	NYSE	RJF	Wed, Jul 23, 2003	10.47	10.48	10.33	10.33
2812	NYSE	RJF	Tue, Jul 22, 2003	10.44	10.50	10.35	10.42
2811	NYSE	RJF	Mon, Jul 21, 2003	10.50	10.53	10.30	10.37
2810	NYSE	RJF	Fri, Jul 18, 2003	10.59	10.59	10.37	10.46
2809	NYSE	RJF	Thu, Jul 17, 2003	10.88	10.88	10.45	10.48
2808	NYSE	RJF	Wed, Jul 16, 2003	10.96	10.96	10.84	10.88
2807	NYSE	RJF	Tue, Jul 15, 2003	10.71	10.95	10.71	10.95
2806	NYSE	RJF	Mon, Jul 14, 2003	10.54	10.77	10.54	10.66
2805	NYSE	RJF	Fri, Jul 11, 2003	10.13	10.42	10.11	10.36
2804	NYSE	RJF	Thu, Jul 10, 2003	10.40	10.40	10.00	10.11
2803	NYSE	RJF	Wed, Jul 9, 2003	10.50	10.53	10.27	10.40
2802	NYSE	RJF	Tue, Jul 8, 2003	10.07	10.50	10.07	10.50
2801	NYSE	RJF	Mon, Jul 7, 2003	10.04	10.15	9.96	10.08
2800	NYSE	RJF	Thu, Jul 3, 2003	9.72	9.94	9.70	9.94
2799	NYSE	RJF	Wed, Jul 2, 2003	9.73	9.80	9.64	9.78
2798	NYSE	RJF	Tue, Jul 1, 2003	9.79	9.80	9.59	9.69
2797	NYSE	RJF	Mon, Jun 30, 2003	9.73	9.81	9.73	9.79
2796	NYSE	RJF	Fri, Jun 27, 2003	9.84	9.84	9.66	9.70
2795	NYSE	RJF	Thu, Jun 26, 2003	9.73	9.88	9.70	9.82
2794	NYSE	RJF	Wed, Jun 25, 2003	9.94	9.94	9.70	9.73
2793	NYSE	RJF	Tue, Jun 24, 2003	9.61	9.81	9.61	9.81
2792	NYSE	RJF	Mon, Jun 23, 2003	9.76	9.76	9.55	9.61
2791	NYSE	RJF	Fri, Jun 20, 2003	9.92	10.03	9.75	9.76
2790	NYSE	RJF	Thu, Jun 19, 2003	10.19	10.20	9.90	9.90
2789	NYSE	RJF	Wed, Jun 18, 2003	10.24	10.27	10.07	10.20
2788	NYSE	RJF	Tue, Jun 17, 2003	10.07	10.25	10.00	10.24
2787	NYSE	RJF	Mon, Jun 16, 2003	9.82	10.06	9.78	10.03
2786	NYSE	RJF	Fri, Jun 13, 2003	9.88	9.90	9.68	9.82
2785	NYSE	RJF	Thu, Jun 12, 2003	9.78	9.91	9.72	9.91
2784	NYSE	RJF	Wed, Jun 11, 2003	9.63	9.79	9.62	9.78
2783	NYSE	RJF	Tue, Jun 10, 2003	9.71	9.76	9.57	9.66
2782	NYSE	RJF	Mon, Jun 9, 2003	9.78	9.86	9.56	9.66
2781	NYSE	RJF	Fri, Jun 6, 2003	9.78	10.02	9.78	9.93
2780	NYSE	RJF	Thu, Jun 5, 2003	9.52	9.78	9.47	9.72
2779	NYSE	RJF	Wed, Jun 4, 2003	9.34	9.55	9.29	9.52
2778	NYSE	RJF	Tue, Jun 3, 2003	9.20	9.37	9.14	9.37
2777	NYSE	RJF	Mon, Jun 2, 2003	9.11	9.32	9.11	9.23
2776	NYSE	RJF	Fri, May 30, 2003	8.92	9.10	8.92	9.04
2775	NYSE	RJF	Thu, May 29, 2003	8.86	9.01	8.85	8.90
2774	NYSE	RJF	Wed, May 28, 2003	8.69	8.89	8.69	8.84
2773	NYSE	RJF	Tue, May 27, 2003	8.30	8.69	8.30	8.68
2772	NYSE	RJF	Fri, May 23, 2003	8.42	8.47	8.37	8.38
2771	NYSE	RJF	Thu, May 22, 2003	8.40	8.47	8.37	8.43
2770	NYSE	RJF	Wed, May 21, 2003	8.39	8.47	8.34	8.43
2769	NYSE	RJF	Tue, May 20, 2003	8.43	8.49	8.32	8.41
2768	NYSE	RJF	Mon, May 19, 2003	8.59	8.59	8.35	8.46
2767	NYSE	RJF	Fri, May 16, 2003	8.65	8.82	8.59	8.59
2766	NYSE	RJF	Thu, May 15, 2003	8.61	8.74	8.58	8.71
2765	NYSE	RJF	Wed, May 14, 2003	8.75	8.77	8.56	8.58
2764	NYSE	RJF	Tue, May 13, 2003	8.66	8.75	8.62	8.70
2763	NYSE	RJF	Mon, May 12, 2003	8.66	8.76	8.60	8.74
2762	NYSE	RJF	Fri, May 9, 2003	8.58	8.67	8.53	8.66
2761	NYSE	RJF	Thu, May 8, 2003	8.67	8.70	8.54	8.54
2760	NYSE	RJF	Wed, May 7, 2003	8.82	8.87	8.68	8.79
2759	NYSE	RJF	Tue, May 6, 2003	8.71	8.89	8.71	8.82
2758	NYSE	RJF	Mon, May 5, 2003	8.74	8.80	8.70	8.74
2757	NYSE	RJF	Fri, May 2, 2003	8.50	8.76	8.37	8.73
2756	NYSE	RJF	Thu, May 1, 2003	8.48	8.65	8.37	8.54
2755	NYSE	RJF	Wed, Apr 30, 2003	8.42	8.53	8.42	8.50
2754	NYSE	RJF	Tue, Apr 29, 2003	8.55	8.66	8.45	8.47
2753	NYSE	RJF	Mon, Apr 28, 2003	8.43	8.55	8.35	8.49
2752	NYSE	RJF	Fri, Apr 25, 2003	8.48	8.53	8.39	8.42
2751	NYSE	RJF	Thu, Apr 24, 2003	8.61	8.65	8.43	8.48
2750	NYSE	RJF	Wed, Apr 23, 2003	8.61	8.86	8.56	8.80
2749	NYSE	RJF	Tue, Apr 22, 2003	8.24	8.61	8.16	8.61
2748	NYSE	RJF	Mon, Apr 21, 2003	8.33	8.37	8.23	8.24
2747	NYSE	RJF	Thu, Apr 17, 2003	8.36	8.36	8.24	8.33
2746	NYSE	RJF	Wed, Apr 16, 2003	8.44	8.52	8.20	8.22
2745	NYSE	RJF	Tue, Apr 15, 2003	8.29	8.52	8.22	8.43
2744	NYSE	RJF	Mon, Apr 14, 2003	8.04	8.32	8.04	8.29
2743	NYSE	RJF	Fri, Apr 11, 2003	8.04	8.11	8.00	8.05
2742	NYSE	RJF	Thu, Apr 10, 2003	7.99	8.04	7.88	7.97
2741	NYSE	RJF	Wed, Apr 9, 2003	8.11	8.21	7.95	7.96
2740	NYSE	RJF	Tue, Apr 8, 2003	8.13	8.17	8.07	8.08
2739	NYSE	RJF	Mon, Apr 7, 2003	8.30	8.39	8.16	8.16
2738	NYSE	RJF	Fri, Apr 4, 2003	8.12	8.20	8.07	8.12
2737	NYSE	RJF	Thu, Apr 3, 2003	8.31	8.31	8.08	8.12
2736	NYSE	RJF	Wed, Apr 2, 2003	8.02	8.30	7.99	8.25
2735	NYSE	RJF	Tue, Apr 1, 2003	7.70	7.85	7.59	7.84
2734	NYSE	RJF	Mon, Mar 31, 2003	7.84	7.84	7.58	7.67
2733	NYSE	RJF	Fri, Mar 28, 2003	7.97	8.03	7.83	7.84
2732	NYSE	RJF	Thu, Mar 27, 2003	7.97	8.02	7.85	7.97
2731	NYSE	RJF	Wed, Mar 26, 2003	7.94	8.09	7.88	8.00
2730	NYSE	RJF	Tue, Mar 25, 2003	7.97	8.06	7.91	7.94
2729	NYSE	RJF	Mon, Mar 24, 2003	8.10	8.10	7.90	7.97
2728	NYSE	RJF	Fri, Mar 21, 2003	8.13	8.28	8.03	8.28
2727	NYSE	RJF	Thu, Mar 20, 2003	7.93	8.04	7.77	8.00
2726	NYSE	RJF	Wed, Mar 19, 2003	7.94	8.09	7.86	7.94
2725	NYSE	RJF	Tue, Mar 18, 2003	7.70	8.02	7.68	7.96
2724	NYSE	RJF	Mon, Mar 17, 2003	7.34	7.69	7.29	7.67
2723	NYSE	RJF	Fri, Mar 14, 2003	7.30	7.44	7.27	7.37
2722	NYSE	RJF	Thu, Mar 13, 2003	7.02	7.29	7.00	7.29
2721	NYSE	RJF	Wed, Mar 12, 2003	6.90	6.92	6.75	6.87
2720	NYSE	RJF	Tue, Mar 11, 2003	6.95	7.05	6.89	6.89
2719	NYSE	RJF	Mon, Mar 10, 2003	7.14	7.14	6.93	6.94
2718	NYSE	RJF	Fri, Mar 7, 2003	6.99	7.21	6.99	7.20
2717	NYSE	RJF	Thu, Mar 6, 2003	7.17	7.19	7.08	7.13
2716	NYSE	RJF	Wed, Mar 5, 2003	7.24	7.36	7.20	7.22
2715	NYSE	RJF	Tue, Mar 4, 2003	7.41	7.42	7.25	7.25
2714	NYSE	RJF	Mon, Mar 3, 2003	7.59	7.59	7.41	7.41
2713	NYSE	RJF	Fri, Feb 28, 2003	7.64	7.75	7.50	7.55
2712	NYSE	RJF	Thu, Feb 27, 2003	7.36	7.64	7.27	7.63
2711	NYSE	RJF	Wed, Feb 26, 2003	7.44	7.47	7.29	7.29
2710	NYSE	RJF	Tue, Feb 25, 2003	7.27	7.50	7.26	7.50
2709	NYSE	RJF	Mon, Feb 24, 2003	7.69	7.69	7.34	7.35
2708	NYSE	RJF	Fri, Feb 21, 2003	7.60	7.70	7.54	7.69
2707	NYSE	RJF	Thu, Feb 20, 2003	7.69	7.77	7.57	7.57
2706	NYSE	RJF	Wed, Feb 19, 2003	7.56	7.73	7.41	7.69
2705	NYSE	RJF	Tue, Feb 18, 2003	7.41	7.59	7.41	7.51
2704	NYSE	RJF	Fri, Feb 14, 2003	7.30	7.39	7.25	7.35
2703	NYSE	RJF	Thu, Feb 13, 2003	7.26	7.35	7.22	7.28
2702	NYSE	RJF	Wed, Feb 12, 2003	7.38	7.45	7.23	7.25
2701	NYSE	RJF	Tue, Feb 11, 2003	7.42	7.60	7.38	7.39
2700	NYSE	RJF	Mon, Feb 10, 2003	7.42	7.57	7.39	7.46
2699	NYSE	RJF	Fri, Feb 7, 2003	7.51	7.53	7.37	7.40
2698	NYSE	RJF	Thu, Feb 6, 2003	7.63	7.63	7.44	7.47
2697	NYSE	RJF	Wed, Feb 5, 2003	7.58	7.87	7.57	7.63
2696	NYSE	RJF	Tue, Feb 4, 2003	7.63	7.71	7.53	7.54
2695	NYSE	RJF	Mon, Feb 3, 2003	7.56	7.77	7.56	7.74
2694	NYSE	RJF	Fri, Jan 31, 2003	7.35	7.57	7.35	7.56
2693	NYSE	RJF	Thu, Jan 30, 2003	7.51	7.55	7.34	7.38
2692	NYSE	RJF	Wed, Jan 29, 2003	7.47	7.59	7.38	7.48
2691	NYSE	RJF	Tue, Jan 28, 2003	7.36	7.59	7.36	7.59
2690	NYSE	RJF	Mon, Jan 27, 2003	7.26	7.47	7.19	7.31
2689	NYSE	RJF	Fri, Jan 24, 2003	7.56	7.56	7.33	7.33
2688	NYSE	RJF	Thu, Jan 23, 2003	7.54	7.63	7.37	7.59
2687	NYSE	RJF	Wed, Jan 22, 2003	7.59	7.62	7.42	7.46
2686	NYSE	RJF	Tue, Jan 21, 2003	7.78	7.87	7.52	7.59
2685	NYSE	RJF	Fri, Jan 17, 2003	7.85	8.09	7.65	7.85
2684	NYSE	RJF	Thu, Jan 16, 2003	9.05	9.10	7.54	7.89
2683	NYSE	RJF	Wed, Jan 15, 2003	9.48	9.48	8.99	8.99
2682	NYSE	RJF	Tue, Jan 14, 2003	9.48	9.48	9.32	9.48
2681	NYSE	RJF	Mon, Jan 13, 2003	9.48	9.64	9.45	9.48
2680	NYSE	RJF	Fri, Jan 10, 2003	9.36	9.48	9.25	9.39
2679	NYSE	RJF	Thu, Jan 9, 2003	9.17	9.60	9.17	9.48
2678	NYSE	RJF	Wed, Jan 8, 2003	9.19	9.30	9.07	9.12
2677	NYSE	RJF	Tue, Jan 7, 2003	9.33	9.33	9.16	9.19
2676	NYSE	RJF	Mon, Jan 6, 2003	8.98	9.36	8.98	9.36
2675	NYSE	RJF	Fri, Jan 3, 2003	8.93	9.03	8.81	8.97
2674	NYSE	RJF	Thu, Jan 2, 2003	8.81	8.93	8.67	8.93
2673	NYSE	RJF	Tue, Dec 31, 2002	8.74	8.84	8.58	8.76
2672	NYSE	RJF	Mon, Dec 30, 2002	8.90	8.95	8.53	8.68
2671	NYSE	RJF	Fri, Dec 27, 2002	9.23	9.25	8.89	8.99
2670	NYSE	RJF	Thu, Dec 26, 2002	9.26	9.35	9.20	9.24
2669	NYSE	RJF	Tue, Dec 24, 2002	9.42	9.42	9.23	9.27
2668	NYSE	RJF	Mon, Dec 23, 2002	9.36	9.42	9.24	9.39
2667	NYSE	RJF	Fri, Dec 20, 2002	9.19	9.39	9.17	9.38
2666	NYSE	RJF	Thu, Dec 19, 2002	9.08	9.33	9.00	9.10
2665	NYSE	RJF	Wed, Dec 18, 2002	9.34	9.37	9.17	9.23
2664	NYSE	RJF	Tue, Dec 17, 2002	9.38	9.48	9.32	9.35
2663	NYSE	RJF	Mon, Dec 16, 2002	9.17	9.42	9.17	9.42
2662	NYSE	RJF	Fri, Dec 13, 2002	9.22	9.27	9.13	9.16
2661	NYSE	RJF	Thu, Dec 12, 2002	9.26	9.38	9.19	9.23
2660	NYSE	RJF	Wed, Dec 11, 2002	9.29	9.45	9.27	9.33
2659	NYSE	RJF	Tue, Dec 10, 2002	9.20	9.35	9.13	9.35
2658	NYSE	RJF	Mon, Dec 9, 2002	9.36	9.36	9.05	9.07
2657	NYSE	RJF	Fri, Dec 6, 2002	9.12	9.41	9.07	9.41
2656	NYSE	RJF	Thu, Dec 5, 2002	9.48	9.50	9.18	9.19
2655	NYSE	RJF	Wed, Dec 4, 2002	9.50	9.52	9.29	9.50
2654	NYSE	RJF	Tue, Dec 3, 2002	9.47	9.73	9.38	9.57
2653	NYSE	RJF	Mon, Dec 2, 2002	9.60	9.76	9.44	9.56
2652	NYSE	RJF	Fri, Nov 29, 2002	9.66	9.66	9.48	9.48
2651	NYSE	RJF	Wed, Nov 27, 2002	9.33	9.61	9.33	9.60
2650	NYSE	RJF	Tue, Nov 26, 2002	9.56	9.57	9.26	9.26
2649	NYSE	RJF	Mon, Nov 25, 2002	9.64	9.70	9.51	9.63
2648	NYSE	RJF	Fri, Nov 22, 2002	9.64	9.75	9.57	9.64
2647	NYSE	RJF	Thu, Nov 21, 2002	9.33	9.69	9.33	9.64
2646	NYSE	RJF	Wed, Nov 20, 2002	8.93	9.30	8.93	9.30
2645	NYSE	RJF	Tue, Nov 19, 2002	9.01	9.05	8.83	8.92
2644	NYSE	RJF	Mon, Nov 18, 2002	9.22	9.26	9.02	9.02
2643	NYSE	RJF	Fri, Nov 15, 2002	9.08	9.21	9.04	9.14
2642	NYSE	RJF	Thu, Nov 14, 2002	8.82	9.16	8.74	9.11
2641	NYSE	RJF	Wed, Nov 13, 2002	8.74	8.82	8.53	8.68
2640	NYSE	RJF	Tue, Nov 12, 2002	8.76	8.91	8.68	8.77
2639	NYSE	RJF	Mon, Nov 11, 2002	8.89	8.89	8.65	8.76
2638	NYSE	RJF	Fri, Nov 8, 2002	8.96	9.09	8.77	8.89
2637	NYSE	RJF	Thu, Nov 7, 2002	9.19	9.19	8.94	8.95
2636	NYSE	RJF	Wed, Nov 6, 2002	9.13	9.31	8.94	9.27
2635	NYSE	RJF	Tue, Nov 5, 2002	9.48	9.48	8.95	9.07
2634	NYSE	RJF	Mon, Nov 4, 2002	9.76	9.77	9.42	9.48
2633	NYSE	RJF	Fri, Nov 1, 2002	9.28	9.64	9.17	9.64
2632	NYSE	RJF	Thu, Oct 31, 2002	9.47	9.47	9.21	9.27
2631	NYSE	RJF	Wed, Oct 30, 2002	9.39	9.48	9.25	9.48
2630	NYSE	RJF	Tue, Oct 29, 2002	9.25	9.48	9.09	9.41
2629	NYSE	RJF	Mon, Oct 28, 2002	9.10	9.33	9.04	9.32
2628	NYSE	RJF	Fri, Oct 25, 2002	8.65	9.02	8.60	9.00
2627	NYSE	RJF	Thu, Oct 24, 2002	8.71	8.80	8.55	8.63
2626	NYSE	RJF	Wed, Oct 23, 2002	8.31	8.71	8.19	8.63
2625	NYSE	RJF	Tue, Oct 22, 2002	8.54	8.54	8.20	8.39
2624	NYSE	RJF	Mon, Oct 21, 2002	8.34	8.53	8.20	8.53
2623	NYSE	RJF	Fri, Oct 18, 2002	8.40	8.47	8.27	8.40
2622	NYSE	RJF	Thu, Oct 17, 2002	8.30	8.43	8.19	8.40
2621	NYSE	RJF	Wed, Oct 16, 2002	8.07	8.08	7.91	8.04
2620	NYSE	RJF	Tue, Oct 15, 2002	7.97	8.29	7.97	8.15
2619	NYSE	RJF	Mon, Oct 14, 2002	7.49	7.73	7.49	7.67
2618	NYSE	RJF	Fri, Oct 11, 2002	7.44	7.79	7.42	7.51
2617	NYSE	RJF	Thu, Oct 10, 2002	6.90	7.32	6.90	7.28
2616	NYSE	RJF	Wed, Oct 9, 2002	7.04	7.12	6.84	6.90
2615	NYSE	RJF	Tue, Oct 8, 2002	6.99	7.19	6.87	7.16
2614	NYSE	RJF	Mon, Oct 7, 2002	7.11	7.16	6.87	6.93
2613	NYSE	RJF	Fri, Oct 4, 2002	7.46	7.53	7.04	7.13
2612	NYSE	RJF	Thu, Oct 3, 2002	7.69	7.76	7.42	7.42
2611	NYSE	RJF	Wed, Oct 2, 2002	7.95	7.99	7.69	7.69
2610	NYSE	RJF	Tue, Oct 1, 2002	8.02	8.13	7.69	8.02
2609	NYSE	RJF	Mon, Sep 30, 2002	7.77	8.02	7.53	8.02
2608	NYSE	RJF	Fri, Sep 27, 2002	8.18	8.18	7.78	7.84
2607	NYSE	RJF	Thu, Sep 26, 2002	7.97	8.21	7.90	8.20
2606	NYSE	RJF	Wed, Sep 25, 2002	7.76	7.91	7.56	7.82
2605	NYSE	RJF	Tue, Sep 24, 2002	7.47	7.79	7.47	7.59
2604	NYSE	RJF	Mon, Sep 23, 2002	7.79	7.80	7.58	7.58
2603	NYSE	RJF	Fri, Sep 20, 2002	7.85	7.94	7.73	7.81
2602	NYSE	RJF	Thu, Sep 19, 2002	8.07	8.19	7.82	7.83
2601	NYSE	RJF	Wed, Sep 18, 2002	8.33	8.36	8.15	8.27
2600	NYSE	RJF	Tue, Sep 17, 2002	8.37	8.53	8.34	8.34
2599	NYSE	RJF	Mon, Sep 16, 2002	8.44	8.53	8.33	8.36
2598	NYSE	RJF	Fri, Sep 13, 2002	8.34	8.46	8.30	8.43
2597	NYSE	RJF	Thu, Sep 12, 2002	8.47	8.53	8.32	8.34
2596	NYSE	RJF	Wed, Sep 11, 2002	8.71	8.74	8.55	8.55
2595	NYSE	RJF	Tue, Sep 10, 2002	8.55	8.63	8.46	8.57
2594	NYSE	RJF	Mon, Sep 9, 2002	8.15	8.62	8.00	8.53
2593	NYSE	RJF	Fri, Sep 6, 2002	8.12	8.25	8.10	8.17
2592	NYSE	RJF	Thu, Sep 5, 2002	8.31	8.31	7.96	7.96
2591	NYSE	RJF	Wed, Sep 4, 2002	8.02	8.34	8.00	8.34
2590	NYSE	RJF	Tue, Sep 3, 2002	8.28	8.28	7.97	8.06
2589	NYSE	RJF	Fri, Aug 30, 2002	8.33	8.47	8.25	8.36
2588	NYSE	RJF	Thu, Aug 29, 2002	8.12	8.37	7.99	8.36
2587	NYSE	RJF	Wed, Aug 28, 2002	8.22	8.22	8.02	8.18
2586	NYSE	RJF	Tue, Aug 27, 2002	8.33	8.52	8.21	8.25
2585	NYSE	RJF	Mon, Aug 26, 2002	8.30	8.41	8.19	8.41
2584	NYSE	RJF	Fri, Aug 23, 2002	8.39	8.39	8.22	8.27
2583	NYSE	RJF	Thu, Aug 22, 2002	8.46	8.55	8.27	8.44
2582	NYSE	RJF	Wed, Aug 21, 2002	8.49	8.54	8.24	8.49
2581	NYSE	RJF	Tue, Aug 20, 2002	8.59	8.59	8.41	8.50
2580	NYSE	RJF	Mon, Aug 19, 2002	8.40	8.65	8.36	8.59
2579	NYSE	RJF	Fri, Aug 16, 2002	8.36	8.52	8.19	8.42
2578	NYSE	RJF	Thu, Aug 15, 2002	8.29	8.45	8.13	8.40
2577	NYSE	RJF	Wed, Aug 14, 2002	7.89	8.28	7.85	8.27
2576	NYSE	RJF	Tue, Aug 13, 2002	8.04	8.28	7.89	7.89
2575	NYSE	RJF	Mon, Aug 12, 2002	8.13	8.15	7.91	8.07
2574	NYSE	RJF	Fri, Aug 9, 2002	8.21	8.36	8.04	8.21
2573	NYSE	RJF	Thu, Aug 8, 2002	7.85	8.30	7.73	8.30
2572	NYSE	RJF	Wed, Aug 7, 2002	7.65	7.75	7.42	7.63
2571	NYSE	RJF	Tue, Aug 6, 2002	7.42	7.78	7.42	7.57
2570	NYSE	RJF	Mon, Aug 5, 2002	7.51	7.57	7.32	7.32
2569	NYSE	RJF	Fri, Aug 2, 2002	7.97	7.97	7.54	7.57
2568	NYSE	RJF	Thu, Aug 1, 2002	8.03	8.06	7.90	8.02
2567	NYSE	RJF	Wed, Jul 31, 2002	8.01	8.07	7.88	8.06
2566	NYSE	RJF	Tue, Jul 30, 2002	7.96	8.13	7.82	8.00
2565	NYSE	RJF	Mon, Jul 29, 2002	7.63	8.00	7.63	8.00
2564	NYSE	RJF	Fri, Jul 26, 2002	7.35	7.59	7.30	7.51
2563	NYSE	RJF	Thu, Jul 25, 2002	7.39	7.54	7.19	7.35
2562	NYSE	RJF	Wed, Jul 24, 2002	6.76	7.47	6.74	7.43
2561	NYSE	RJF	Tue, Jul 23, 2002	7.31	7.31	6.92	7.00
2560	NYSE	RJF	Mon, Jul 22, 2002	7.47	7.59	7.27	7.31
2559	NYSE	RJF	Fri, Jul 19, 2002	7.85	7.85	7.46	7.51
2558	NYSE	RJF	Thu, Jul 18, 2002	7.77	7.90	7.67	7.73
2557	NYSE	RJF	Wed, Jul 17, 2002	8.30	8.30	7.59	7.80
2556	NYSE	RJF	Tue, Jul 16, 2002	7.57	7.83	7.50	7.73
2555	NYSE	RJF	Mon, Jul 15, 2002	7.67	7.69	7.52	7.64
2554	NYSE	RJF	Fri, Jul 12, 2002	7.70	7.93	7.59	7.70
2553	NYSE	RJF	Thu, Jul 11, 2002	7.51	7.76	7.30	7.71
2552	NYSE	RJF	Wed, Jul 10, 2002	7.85	7.86	7.49	7.53
2551	NYSE	RJF	Tue, Jul 9, 2002	8.21	8.27	7.78	7.78
2550	NYSE	RJF	Mon, Jul 8, 2002	8.28	8.33	8.18	8.22
2549	NYSE	RJF	Fri, Jul 5, 2002	8.07	8.36	8.03	8.31
2548	NYSE	RJF	Wed, Jul 3, 2002	8.10	8.22	7.78	8.00
2547	NYSE	RJF	Tue, Jul 2, 2002	8.43	8.43	8.07	8.10
2546	NYSE	RJF	Mon, Jul 1, 2002	8.51	8.67	8.44	8.44
2545	NYSE	RJF	Fri, Jun 28, 2002	8.56	8.82	8.42	8.44
2544	NYSE	RJF	Thu, Jun 27, 2002	8.67	8.72	8.53	8.64
2543	NYSE	RJF	Wed, Jun 26, 2002	8.56	8.59	8.37	8.54
2542	NYSE	RJF	Tue, Jun 25, 2002	8.76	8.93	8.60	8.65
2541	NYSE	RJF	Mon, Jun 24, 2002	8.73	8.80	8.34	8.72
2540	NYSE	RJF	Fri, Jun 21, 2002	8.71	8.88	8.68	8.74
2539	NYSE	RJF	Thu, Jun 20, 2002	8.98	9.03	8.84	8.84
2538	NYSE	RJF	Wed, Jun 19, 2002	9.27	9.29	9.01	9.01
2537	NYSE	RJF	Tue, Jun 18, 2002	9.29	9.36	9.16	9.30
2536	NYSE	RJF	Mon, Jun 17, 2002	9.07	9.33	9.05	9.32
2535	NYSE	RJF	Fri, Jun 14, 2002	8.93	9.07	8.76	9.05
2534	NYSE	RJF	Thu, Jun 13, 2002	9.20	9.23	8.95	8.98
2533	NYSE	RJF	Wed, Jun 12, 2002	9.20	9.27	8.95	9.19
2532	NYSE	RJF	Tue, Jun 11, 2002	9.53	9.56	9.18	9.19
2531	NYSE	RJF	Mon, Jun 10, 2002	9.57	9.60	9.42	9.53
2530	NYSE	RJF	Fri, Jun 7, 2002	9.51	9.60	9.35	9.52
2529	NYSE	RJF	Thu, Jun 6, 2002	9.70	9.80	9.49	9.55
2528	NYSE	RJF	Wed, Jun 5, 2002	9.75	9.88	9.60	9.78
2527	NYSE	RJF	Tue, Jun 4, 2002	9.73	9.82	9.63	9.75
2526	NYSE	RJF	Mon, Jun 3, 2002	9.82	10.03	9.75	9.78
2525	NYSE	RJF	Fri, May 31, 2002	9.93	10.13	9.93	9.93
2524	NYSE	RJF	Thu, May 30, 2002	10.07	10.10	9.82	9.93
2523	NYSE	RJF	Wed, May 29, 2002	10.21	10.21	10.09	10.10
2522	NYSE	RJF	Tue, May 28, 2002	10.36	10.39	10.09	10.21
2521	NYSE	RJF	Fri, May 24, 2002	10.51	10.53	10.25	10.36
2520	NYSE	RJF	Thu, May 23, 2002	10.34	10.55	10.30	10.51
2519	NYSE	RJF	Wed, May 22, 2002	10.40	10.46	10.22	10.35
2518	NYSE	RJF	Tue, May 21, 2002	10.64	10.83	10.40	10.46
2517	NYSE	RJF	Mon, May 20, 2002	10.80	10.80	10.47	10.53
2516	NYSE	RJF	Fri, May 17, 2002	11.05	11.05	10.64	10.80
2515	NYSE	RJF	Thu, May 16, 2002	10.44	10.55	10.42	10.49
2514	NYSE	RJF	Wed, May 15, 2002	10.36	10.54	10.25	10.46
2513	NYSE	RJF	Tue, May 14, 2002	10.16	10.38	10.13	10.36
2512	NYSE	RJF	Mon, May 13, 2002	9.85	10.08	9.77	10.02
2511	NYSE	RJF	Fri, May 10, 2002	10.07	10.13	9.80	9.86
2510	NYSE	RJF	Thu, May 9, 2002	10.27	10.27	10.07	10.10
2509	NYSE	RJF	Wed, May 8, 2002	9.91	10.27	9.91	10.27
2508	NYSE	RJF	Tue, May 7, 2002	9.87	9.94	9.77	9.80
2507	NYSE	RJF	Mon, May 6, 2002	10.02	10.19	9.74	9.83
2506	NYSE	RJF	Fri, May 3, 2002	10.24	10.32	10.10	10.16
2505	NYSE	RJF	Thu, May 2, 2002	10.07	10.29	10.07	10.24
2504	NYSE	RJF	Wed, May 1, 2002	9.97	10.15	9.75	10.08
2503	NYSE	RJF	Tue, Apr 30, 2002	9.76	10.03	9.73	9.91
2502	NYSE	RJF	Mon, Apr 29, 2002	9.73	9.93	9.69	9.76
2501	NYSE	RJF	Fri, Apr 26, 2002	9.75	9.97	9.72	9.72
2500	NYSE	RJF	Thu, Apr 25, 2002	9.78	9.85	9.62	9.79
2499	NYSE	RJF	Wed, Apr 24, 2002	10.34	10.34	9.71	9.78
2498	NYSE	RJF	Tue, Apr 23, 2002	10.07	10.07	9.96	10.00
2497	NYSE	RJF	Mon, Apr 22, 2002	10.28	10.28	10.02	10.07
2496	NYSE	RJF	Fri, Apr 19, 2002	10.26	10.35	10.21	10.31
2495	NYSE	RJF	Thu, Apr 18, 2002	10.28	10.31	10.15	10.23
2494	NYSE	RJF	Wed, Apr 17, 2002	10.24	10.36	10.13	10.25
2493	NYSE	RJF	Tue, Apr 16, 2002	9.93	10.23	9.93	10.23
2492	NYSE	RJF	Mon, Apr 15, 2002	10.04	10.08	9.82	9.85
2491	NYSE	RJF	Fri, Apr 12, 2002	9.64	10.06	9.59	10.06
2490	NYSE	RJF	Thu, Apr 11, 2002	9.87	9.87	9.54	9.58
2489	NYSE	RJF	Wed, Apr 10, 2002	9.75	9.87	9.63	9.87
2488	NYSE	RJF	Tue, Apr 9, 2002	9.76	9.88	9.66	9.70
2487	NYSE	RJF	Mon, Apr 8, 2002	9.87	9.87	9.70	9.76
2486	NYSE	RJF	Fri, Apr 5, 2002	9.87	10.06	9.86	9.92
2485	NYSE	RJF	Thu, Apr 4, 2002	9.91	9.97	9.79	9.87
2484	NYSE	RJF	Wed, Apr 3, 2002	10.03	10.03	9.86	9.94
2483	NYSE	RJF	Tue, Apr 2, 2002	10.03	10.07	9.96	10.00
2482	NYSE	RJF	Mon, Apr 1, 2002	10.14	10.14	9.89	10.04
2481	NYSE	RJF	Thu, Mar 28, 2002	10.34	10.44	10.14	10.14
2480	NYSE	RJF	Wed, Mar 27, 2002	10.21	10.37	10.19	10.33
2479	NYSE	RJF	Tue, Mar 26, 2002	10.05	10.26	10.05	10.21
2478	NYSE	RJF	Mon, Mar 25, 2002	10.44	10.47	10.02	10.11
2477	NYSE	RJF	Fri, Mar 22, 2002	10.64	10.64	10.41	10.44
2476	NYSE	RJF	Thu, Mar 21, 2002	10.67	10.70	10.42	10.69
2475	NYSE	RJF	Wed, Mar 20, 2002	10.84	10.84	10.61	10.69
2474	NYSE	RJF	Tue, Mar 19, 2002	10.57	10.82	10.53	10.80
2473	NYSE	RJF	Mon, Mar 18, 2002	10.54	10.58	10.42	10.50
2472	NYSE	RJF	Fri, Mar 15, 2002	10.30	10.62	10.30	10.56
2471	NYSE	RJF	Thu, Mar 14, 2002	10.39	10.50	10.30	10.43
2470	NYSE	RJF	Wed, Mar 13, 2002	10.44	10.44	10.31	10.39
2469	NYSE	RJF	Tue, Mar 12, 2002	10.58	10.58	10.34	10.44
2468	NYSE	RJF	Mon, Mar 11, 2002	10.56	10.65	10.43	10.58
2467	NYSE	RJF	Fri, Mar 8, 2002	10.46	10.60	10.43	10.56
2466	NYSE	RJF	Thu, Mar 7, 2002	10.39	10.52	10.31	10.40
2465	NYSE	RJF	Wed, Mar 6, 2002	10.14	10.40	10.14	10.39
2464	NYSE	RJF	Tue, Mar 5, 2002	10.08	10.33	10.02	10.14
2463	NYSE	RJF	Mon, Mar 4, 2002	9.48	10.16	9.48	10.11
2462	NYSE	RJF	Fri, Mar 1, 2002	9.38	9.51	9.24	9.43
2461	NYSE	RJF	Thu, Feb 28, 2002	9.39	9.54	9.36	9.42
2460	NYSE	RJF	Wed, Feb 27, 2002	9.45	9.53	9.28	9.38
2459	NYSE	RJF	Tue, Feb 26, 2002	9.25	9.42	9.25	9.39
2458	NYSE	RJF	Mon, Feb 25, 2002	9.15	9.40	9.11	9.37
2457	NYSE	RJF	Fri, Feb 22, 2002	9.19	9.26	8.97	9.17
2456	NYSE	RJF	Thu, Feb 21, 2002	9.45	9.56	9.26	9.27
2455	NYSE	RJF	Wed, Feb 20, 2002	9.35	9.54	9.32	9.48
2454	NYSE	RJF	Tue, Feb 19, 2002	9.68	9.93	9.33	9.34
2453	NYSE	RJF	Fri, Feb 15, 2002	10.26	10.26	9.74	9.80
2452	NYSE	RJF	Thu, Feb 14, 2002	10.10	10.22	10.04	10.18
2451	NYSE	RJF	Wed, Feb 13, 2002	9.84	10.10	9.84	10.10
2450	NYSE	RJF	Tue, Feb 12, 2002	9.85	9.97	9.78	9.90
2449	NYSE	RJF	Mon, Feb 11, 2002	9.78	9.99	9.73	9.90
2448	NYSE	RJF	Fri, Feb 8, 2002	9.56	9.82	9.56	9.82
2447	NYSE	RJF	Thu, Feb 7, 2002	9.41	9.59	9.33	9.48
2446	NYSE	RJF	Wed, Feb 6, 2002	9.52	9.58	9.36	9.36
2445	NYSE	RJF	Tue, Feb 5, 2002	9.74	9.74	9.47	9.49
2444	NYSE	RJF	Mon, Feb 4, 2002	9.88	9.88	9.60	9.67
2443	NYSE	RJF	Fri, Feb 1, 2002	9.90	10.07	9.88	9.88
2442	NYSE	RJF	Thu, Jan 31, 2002	9.87	10.02	9.76	9.93
2441	NYSE	RJF	Wed, Jan 30, 2002	9.72	9.82	9.37	9.80
2440	NYSE	RJF	Tue, Jan 29, 2002	10.02	10.04	9.58	9.62
2439	NYSE	RJF	Mon, Jan 28, 2002	10.15	10.22	9.99	10.04
2438	NYSE	RJF	Fri, Jan 25, 2002	9.92	10.16	9.86	10.13
2437	NYSE	RJF	Thu, Jan 24, 2002	10.04	10.28	9.92	9.92
2436	NYSE	RJF	Wed, Jan 23, 2002	10.06	10.13	9.83	9.96
2435	NYSE	RJF	Tue, Jan 22, 2002	10.25	10.35	10.05	10.05
2434	NYSE	RJF	Fri, Jan 18, 2002	10.41	10.43	10.23	10.25
2433	NYSE	RJF	Thu, Jan 17, 2002	10.40	10.42	10.31	10.41
2432	NYSE	RJF	Wed, Jan 16, 2002	10.52	10.53	10.29	10.33
2431	NYSE	RJF	Tue, Jan 15, 2002	10.36	10.62	10.36	10.55
2430	NYSE	RJF	Mon, Jan 14, 2002	10.60	10.60	10.31	10.39
2429	NYSE	RJF	Fri, Jan 11, 2002	10.79	10.83	10.58	10.60
2428	NYSE	RJF	Thu, Jan 10, 2002	10.74	10.87	10.73	10.79
2427	NYSE	RJF	Wed, Jan 9, 2002	10.75	10.93	10.73	10.78
2426	NYSE	RJF	Tue, Jan 8, 2002	10.90	10.90	10.55	10.75
2425	NYSE	RJF	Mon, Jan 7, 2002	11.07	11.07	10.82	10.92
2424	NYSE	RJF	Fri, Jan 4, 2002	10.79	11.11	10.79	11.04
2423	NYSE	RJF	Thu, Jan 3, 2002	10.31	10.56	10.28	10.56
2422	NYSE	RJF	Wed, Jan 2, 2002	10.49	10.49	10.11	10.31
2421	NYSE	RJF	Mon, Dec 31, 2001	10.42	10.60	10.31	10.52
2420	NYSE	RJF	Fri, Dec 28, 2001	10.46	10.59	10.41	10.44
2419	NYSE	RJF	Thu, Dec 27, 2001	10.37	10.47	10.34	10.40
2418	NYSE	RJF	Wed, Dec 26, 2001	10.27	10.41	10.25	10.38
2417	NYSE	RJF	Mon, Dec 24, 2001	10.18	10.25	10.15	10.25
2416	NYSE	RJF	Fri, Dec 21, 2001	10.24	10.24	9.98	10.21
2415	NYSE	RJF	Thu, Dec 20, 2001	10.31	10.36	10.13	10.13
2414	NYSE	RJF	Wed, Dec 19, 2001	10.12	10.37	10.02	10.28
2413	NYSE	RJF	Tue, Dec 18, 2001	9.87	10.12	9.83	10.12
2412	NYSE	RJF	Mon, Dec 17, 2001	9.82	10.02	9.70	9.85
2411	NYSE	RJF	Fri, Dec 14, 2001	9.88	9.93	9.63	9.83
2410	NYSE	RJF	Thu, Dec 13, 2001	10.02	10.02	9.81	9.81
2409	NYSE	RJF	Wed, Dec 12, 2001	10.04	10.14	9.87	10.06
2408	NYSE	RJF	Tue, Dec 11, 2001	10.04	10.18	9.98	10.07
2407	NYSE	RJF	Mon, Dec 10, 2001	10.14	10.20	10.03	10.04
2406	NYSE	RJF	Fri, Dec 7, 2001	10.27	10.32	10.17	10.26
2405	NYSE	RJF	Thu, Dec 6, 2001	10.08	10.29	10.08	10.29
2404	NYSE	RJF	Wed, Dec 5, 2001	9.59	10.14	9.56	10.09
2403	NYSE	RJF	Tue, Dec 4, 2001	9.33	9.56	9.33	9.55
2402	NYSE	RJF	Mon, Dec 3, 2001	9.53	9.53	9.22	9.36
2401	NYSE	RJF	Fri, Nov 30, 2001	9.67	9.68	9.48	9.57
2400	NYSE	RJF	Thu, Nov 29, 2001	9.48	9.73	9.39	9.73
2399	NYSE	RJF	Wed, Nov 28, 2001	9.81	9.81	9.48	9.48
2398	NYSE	RJF	Tue, Nov 27, 2001	9.90	9.93	9.79	9.85
2397	NYSE	RJF	Mon, Nov 26, 2001	9.84	9.94	9.84	9.91
2396	NYSE	RJF	Fri, Nov 23, 2001	9.76	9.86	9.74	9.85
2395	NYSE	RJF	Wed, Nov 21, 2001	9.78	9.85	9.69	9.78
2394	NYSE	RJF	Tue, Nov 20, 2001	9.72	9.92	9.65	9.80
2393	NYSE	RJF	Mon, Nov 19, 2001	9.59	9.78	9.56	9.76
2392	NYSE	RJF	Fri, Nov 16, 2001	9.53	9.57	9.47	9.56
2391	NYSE	RJF	Thu, Nov 15, 2001	9.42	9.55	9.35	9.53
2390	NYSE	RJF	Wed, Nov 14, 2001	9.45	9.62	9.45	9.57
2389	NYSE	RJF	Tue, Nov 13, 2001	9.26	9.30	9.06	9.30
2388	NYSE	RJF	Mon, Nov 12, 2001	9.18	9.18	8.87	9.10
2387	NYSE	RJF	Fri, Nov 9, 2001	9.08	9.21	9.01	9.12
2386	NYSE	RJF	Thu, Nov 8, 2001	9.17	9.38	9.13	9.13
2385	NYSE	RJF	Wed, Nov 7, 2001	9.07	9.24	8.93	9.22
2384	NYSE	RJF	Tue, Nov 6, 2001	8.92	9.11	8.74	9.11
2383	NYSE	RJF	Mon, Nov 5, 2001	8.84	8.92	8.71	8.92
2382	NYSE	RJF	Fri, Nov 2, 2001	8.67	8.89	8.63	8.78
2381	NYSE	RJF	Thu, Nov 1, 2001	8.65	8.67	8.38	8.67
2380	NYSE	RJF	Wed, Oct 31, 2001	8.83	8.83	8.53	8.66
2379	NYSE	RJF	Tue, Oct 30, 2001	8.87	8.87	8.59	8.77
2378	NYSE	RJF	Mon, Oct 29, 2001	9.07	9.13	8.90	8.90
2377	NYSE	RJF	Fri, Oct 26, 2001	8.84	9.19	8.79	9.08
2376	NYSE	RJF	Thu, Oct 25, 2001	8.84	8.96	8.68	8.92
2375	NYSE	RJF	Wed, Oct 24, 2001	8.86	9.04	8.84	8.84
2374	NYSE	RJF	Tue, Oct 23, 2001	9.05	9.30	8.93	8.93
2373	NYSE	RJF	Mon, Oct 22, 2001	8.64	9.05	8.64	9.05
2372	NYSE	RJF	Fri, Oct 19, 2001	8.79	8.83	8.40	8.64
2371	NYSE	RJF	Thu, Oct 18, 2001	8.74	8.98	8.70	8.79
2370	NYSE	RJF	Wed, Oct 17, 2001	9.13	9.14	8.69	8.74
2369	NYSE	RJF	Tue, Oct 16, 2001	8.76	9.08	8.76	9.08
2368	NYSE	RJF	Mon, Oct 15, 2001	8.74	8.77	8.55	8.76
2367	NYSE	RJF	Fri, Oct 12, 2001	8.84	8.84	8.60	8.79
2366	NYSE	RJF	Thu, Oct 11, 2001	8.62	8.89	8.62	8.87
2365	NYSE	RJF	Wed, Oct 10, 2001	8.41	8.69	8.30	8.68
2364	NYSE	RJF	Tue, Oct 9, 2001	8.25	8.38	8.09	8.38
2363	NYSE	RJF	Mon, Oct 8, 2001	8.42	8.42	8.26	8.27
2362	NYSE	RJF	Fri, Oct 5, 2001	8.43	8.53	8.30	8.44
2361	NYSE	RJF	Thu, Oct 4, 2001	8.53	8.62	8.39	8.44
2360	NYSE	RJF	Wed, Oct 3, 2001	8.24	8.57	8.20	8.55
2359	NYSE	RJF	Tue, Oct 2, 2001	7.88	8.29	7.86	8.24
2358	NYSE	RJF	Mon, Oct 1, 2001	8.05	8.05	7.72	7.72
2357	NYSE	RJF	Fri, Sep 28, 2001	7.84	8.39	7.84	8.04
2356	NYSE	RJF	Thu, Sep 27, 2001	7.81	7.91	7.65	7.70
2355	NYSE	RJF	Wed, Sep 26, 2001	8.19	8.21	7.77	7.81
2354	NYSE	RJF	Tue, Sep 25, 2001	8.18	8.30	8.14	8.16
2353	NYSE	RJF	Mon, Sep 24, 2001	8.03	8.15	7.88	8.15
2352	NYSE	RJF	Fri, Sep 21, 2001	7.07	7.73	7.02	7.73
2351	NYSE	RJF	Thu, Sep 20, 2001	7.33	7.37	7.08	7.23
2350	NYSE	RJF	Wed, Sep 19, 2001	7.41	7.56	6.92	7.48
2349	NYSE	RJF	Tue, Sep 18, 2001	7.63	7.76	7.41	7.41
2348	NYSE	RJF	Mon, Sep 17, 2001	7.94	7.94	7.63	7.63
2347	NYSE	RJF	Mon, Sep 10, 2001	8.00	8.24	7.99	8.04
2346	NYSE	RJF	Fri, Sep 7, 2001	8.44	8.47	8.01	8.01
2345	NYSE	RJF	Thu, Sep 6, 2001	8.68	8.68	8.37	8.38
2344	NYSE	RJF	Wed, Sep 5, 2001	8.59	8.75	8.59	8.70
2343	NYSE	RJF	Tue, Sep 4, 2001	8.46	8.77	8.43	8.53
2342	NYSE	RJF	Fri, Aug 31, 2001	8.58	8.74	8.39	8.39
2341	NYSE	RJF	Thu, Aug 30, 2001	8.73	8.73	8.47	8.55
2340	NYSE	RJF	Wed, Aug 29, 2001	8.72	8.80	8.58	8.70
2339	NYSE	RJF	Tue, Aug 28, 2001	8.74	8.83	8.69	8.69
2338	NYSE	RJF	Mon, Aug 27, 2001	8.52	8.86	8.46	8.71
2337	NYSE	RJF	Fri, Aug 24, 2001	8.33	8.55	8.28	8.48
2336	NYSE	RJF	Thu, Aug 23, 2001	8.54	8.59	8.30	8.30
2335	NYSE	RJF	Wed, Aug 22, 2001	8.46	8.55	8.40	8.54
2334	NYSE	RJF	Tue, Aug 21, 2001	8.50	8.60	8.39	8.39
2333	NYSE	RJF	Mon, Aug 20, 2001	8.33	8.45	8.24	8.44
2332	NYSE	RJF	Fri, Aug 17, 2001	8.47	8.50	8.30	8.31
2331	NYSE	RJF	Thu, Aug 16, 2001	8.52	8.54	8.36	8.45
2330	NYSE	RJF	Wed, Aug 15, 2001	8.62	8.64	8.45	8.53
2329	NYSE	RJF	Tue, Aug 14, 2001	8.65	8.71	8.60	8.60
2328	NYSE	RJF	Mon, Aug 13, 2001	8.86	8.86	8.62	8.62
2327	NYSE	RJF	Fri, Aug 10, 2001	8.50	8.58	8.41	8.56
2326	NYSE	RJF	Thu, Aug 9, 2001	8.95	8.99	8.39	8.47
2325	NYSE	RJF	Wed, Aug 8, 2001	9.11	9.11	8.89	9.04
2324	NYSE	RJF	Tue, Aug 7, 2001	8.95	9.22	8.86	9.22
2323	NYSE	RJF	Mon, Aug 6, 2001	9.16	9.18	8.92	8.92
2322	NYSE	RJF	Fri, Aug 3, 2001	9.05	9.17	8.99	9.14
2321	NYSE	RJF	Thu, Aug 2, 2001	9.01	9.09	9.00	9.07
2320	NYSE	RJF	Wed, Aug 1, 2001	8.87	8.96	8.82	8.90
2319	NYSE	RJF	Tue, Jul 31, 2001	8.73	8.94	8.70	8.86
2318	NYSE	RJF	Mon, Jul 30, 2001	8.86	8.86	8.71	8.73
2317	NYSE	RJF	Fri, Jul 27, 2001	8.77	9.04	8.68	8.93
2316	NYSE	RJF	Thu, Jul 26, 2001	8.59	8.76	8.46	8.76
2315	NYSE	RJF	Wed, Jul 25, 2001	8.45	8.62	8.45	8.58
2314	NYSE	RJF	Tue, Jul 24, 2001	8.47	8.59	8.45	8.47
2313	NYSE	RJF	Mon, Jul 23, 2001	8.58	8.72	8.44	8.47
2312	NYSE	RJF	Fri, Jul 20, 2001	8.54	8.68	8.54	8.61
2311	NYSE	RJF	Thu, Jul 19, 2001	8.68	8.68	8.52	8.55
2310	NYSE	RJF	Wed, Jul 18, 2001	8.59	8.65	8.39	8.59
2309	NYSE	RJF	Tue, Jul 17, 2001	8.49	8.74	8.44	8.68
2308	NYSE	RJF	Mon, Jul 16, 2001	8.67	8.67	8.52	8.52
2307	NYSE	RJF	Fri, Jul 13, 2001	8.58	8.82	8.47	8.70
2306	NYSE	RJF	Thu, Jul 12, 2001	8.21	8.62	8.21	8.62
2305	NYSE	RJF	Wed, Jul 11, 2001	8.27	8.30	7.97	8.08
2304	NYSE	RJF	Tue, Jul 10, 2001	8.40	8.50	8.18	8.28
2303	NYSE	RJF	Mon, Jul 9, 2001	8.52	8.52	8.21	8.37
2302	NYSE	RJF	Fri, Jul 6, 2001	8.66	8.66	8.44	8.46
2301	NYSE	RJF	Thu, Jul 5, 2001	8.68	8.79	8.64	8.68
2300	NYSE	RJF	Tue, Jul 3, 2001	8.81	8.84	8.67	8.67
2299	NYSE	RJF	Mon, Jul 2, 2001	9.07	9.07	8.77	8.81
2298	NYSE	RJF	Fri, Jun 29, 2001	8.89	9.19	8.59	9.07
2297	NYSE	RJF	Thu, Jun 28, 2001	8.59	8.92	8.59	8.90
2296	NYSE	RJF	Wed, Jun 27, 2001	8.59	8.82	8.50	8.59
2295	NYSE	RJF	Tue, Jun 26, 2001	8.55	8.59	8.37	8.52
2294	NYSE	RJF	Mon, Jun 25, 2001	8.93	9.04	8.63	8.71
2293	NYSE	RJF	Fri, Jun 22, 2001	9.24	9.24	8.83	8.93
2292	NYSE	RJF	Thu, Jun 21, 2001	8.71	9.24	8.71	9.24
2291	NYSE	RJF	Wed, Jun 20, 2001	8.49	8.66	8.49	8.66
2290	NYSE	RJF	Tue, Jun 19, 2001	8.53	8.66	8.46	8.52
2289	NYSE	RJF	Mon, Jun 18, 2001	8.49	8.52	8.30	8.30
2288	NYSE	RJF	Fri, Jun 15, 2001	8.24	8.56	8.14	8.45
2287	NYSE	RJF	Thu, Jun 14, 2001	8.60	8.60	8.28	8.28
2286	NYSE	RJF	Wed, Jun 13, 2001	8.71	8.84	8.53	8.59
2285	NYSE	RJF	Tue, Jun 12, 2001	8.71	8.80	8.50	8.65
2284	NYSE	RJF	Mon, Jun 11, 2001	8.82	8.87	8.61	8.76
2283	NYSE	RJF	Fri, Jun 8, 2001	8.81	8.96	8.74	8.85
2282	NYSE	RJF	Thu, Jun 7, 2001	8.79	8.90	8.50	8.89
2281	NYSE	RJF	Wed, Jun 6, 2001	8.92	9.07	8.74	8.81
2280	NYSE	RJF	Tue, Jun 5, 2001	8.84	8.98	8.83	8.96
2279	NYSE	RJF	Mon, Jun 4, 2001	8.67	8.85	8.65	8.84
2278	NYSE	RJF	Fri, Jun 1, 2001	8.70	8.78	8.35	8.62
2277	NYSE	RJF	Thu, May 31, 2001	8.86	9.03	8.49	8.62
2276	NYSE	RJF	Wed, May 30, 2001	8.92	8.96	8.75	8.90
2275	NYSE	RJF	Tue, May 29, 2001	9.17	9.23	8.91	8.92
2274	NYSE	RJF	Fri, May 25, 2001	9.29	9.33	9.18	9.19
2273	NYSE	RJF	Thu, May 24, 2001	9.24	9.40	9.22	9.34
2272	NYSE	RJF	Wed, May 23, 2001	9.54	9.54	9.25	9.32
2271	NYSE	RJF	Tue, May 22, 2001	9.19	9.68	9.19	9.56
2270	NYSE	RJF	Mon, May 21, 2001	9.19	9.38	9.15	9.26
2269	NYSE	RJF	Fri, May 18, 2001	9.41	9.41	9.11	9.22
2268	NYSE	RJF	Thu, May 17, 2001	9.38	9.44	9.28	9.44
2267	NYSE	RJF	Wed, May 16, 2001	9.11	9.40	8.95	9.35
2266	NYSE	RJF	Tue, May 15, 2001	9.13	9.18	8.97	9.18
2265	NYSE	RJF	Mon, May 14, 2001	8.87	9.01	8.74	8.95
2264	NYSE	RJF	Fri, May 11, 2001	9.30	9.41	8.98	8.99
2263	NYSE	RJF	Thu, May 10, 2001	9.37	9.42	9.19	9.32
2262	NYSE	RJF	Wed, May 9, 2001	9.04	9.33	9.04	9.28
2261	NYSE	RJF	Tue, May 8, 2001	9.31	9.32	8.96	9.17
2260	NYSE	RJF	Mon, May 7, 2001	9.38	9.50	9.33	9.38
2259	NYSE	RJF	Fri, May 4, 2001	8.92	9.44	8.92	9.44
2258	NYSE	RJF	Thu, May 3, 2001	9.01	9.15	8.86	9.02
2257	NYSE	RJF	Wed, May 2, 2001	8.92	9.14	8.79	9.08
2256	NYSE	RJF	Tue, May 1, 2001	9.10	9.10	8.63	8.83
2255	NYSE	RJF	Mon, Apr 30, 2001	9.38	9.56	8.97	8.99
2254	NYSE	RJF	Fri, Apr 27, 2001	9.51	9.59	9.39	9.48
2253	NYSE	RJF	Thu, Apr 26, 2001	9.21	9.46	9.19	9.29
2252	NYSE	RJF	Wed, Apr 25, 2001	9.30	9.30	8.91	9.14
2251	NYSE	RJF	Tue, Apr 24, 2001	9.47	9.51	9.27	9.30
2250	NYSE	RJF	Mon, Apr 23, 2001	9.64	9.64	9.25	9.47
2249	NYSE	RJF	Fri, Apr 20, 2001	9.86	9.86	9.56	9.59
2248	NYSE	RJF	Thu, Apr 19, 2001	9.75	10.07	9.48	9.86
2247	NYSE	RJF	Wed, Apr 18, 2001	9.57	10.17	9.54	9.80
2246	NYSE	RJF	Tue, Apr 17, 2001	9.13	9.45	8.95	9.43
2245	NYSE	RJF	Mon, Apr 16, 2001	9.39	9.39	9.08	9.13
2244	NYSE	RJF	Thu, Apr 12, 2001	9.23	9.38	8.96	9.36
2243	NYSE	RJF	Wed, Apr 11, 2001	9.19	9.38	9.14	9.23
2242	NYSE	RJF	Tue, Apr 10, 2001	8.82	9.33	8.80	9.02
2241	NYSE	RJF	Mon, Apr 9, 2001	8.40	8.83	8.40	8.66
2240	NYSE	RJF	Fri, Apr 6, 2001	8.64	8.68	8.22	8.34
2239	NYSE	RJF	Thu, Apr 5, 2001	7.83	8.99	7.83	8.72
2238	NYSE	RJF	Wed, Apr 4, 2001	7.94	7.94	7.56	7.65
2237	NYSE	RJF	Tue, Apr 3, 2001	8.27	8.27	7.79	8.02
2236	NYSE	RJF	Mon, Apr 2, 2001	8.31	8.50	8.23	8.25
2235	NYSE	RJF	Fri, Mar 30, 2001	8.46	8.58	8.24	8.24
2234	NYSE	RJF	Thu, Mar 29, 2001	8.61	8.76	8.39	8.39
2233	NYSE	RJF	Wed, Mar 28, 2001	9.00	9.00	8.62	8.62
2232	NYSE	RJF	Tue, Mar 27, 2001	8.83	9.01	8.53	9.00
2231	NYSE	RJF	Mon, Mar 26, 2001	8.74	9.02	8.74	8.93
2230	NYSE	RJF	Fri, Mar 23, 2001	8.40	8.93	8.33	8.74
2229	NYSE	RJF	Thu, Mar 22, 2001	8.39	8.39	7.72	8.25
2228	NYSE	RJF	Wed, Mar 21, 2001	8.76	8.84	8.39	8.41
2227	NYSE	RJF	Tue, Mar 20, 2001	8.93	9.26	8.65	8.76
2226	NYSE	RJF	Mon, Mar 19, 2001	8.70	9.08	8.46	9.08
2225	NYSE	RJF	Fri, Mar 16, 2001	9.01	9.16	8.66	8.77
2224	NYSE	RJF	Thu, Mar 15, 2001	8.86	9.19	8.80	8.93
2223	NYSE	RJF	Wed, Mar 14, 2001	8.79	9.05	8.60	8.80
2222	NYSE	RJF	Tue, Mar 13, 2001	9.00	9.16	8.74	9.09
2221	NYSE	RJF	Mon, Mar 12, 2001	9.45	9.45	8.92	8.93
2220	NYSE	RJF	Fri, Mar 9, 2001	9.64	9.64	9.43	9.53
2219	NYSE	RJF	Thu, Mar 8, 2001	10.03	10.12	9.64	9.64
2218	NYSE	RJF	Wed, Mar 7, 2001	9.92	10.18	9.82	10.00
2217	NYSE	RJF	Tue, Mar 6, 2001	9.56	10.04	9.56	9.93
2216	NYSE	RJF	Mon, Mar 5, 2001	9.90	9.97	9.59	9.68
2215	NYSE	RJF	Fri, Mar 2, 2001	9.56	10.05	9.46	9.93
2214	NYSE	RJF	Thu, Mar 1, 2001	9.81	9.81	9.32	9.77
2213	NYSE	RJF	Wed, Feb 28, 2001	10.25	10.28	9.76	9.81
2212	NYSE	RJF	Tue, Feb 27, 2001	10.25	10.42	10.16	10.18
2211	NYSE	RJF	Mon, Feb 26, 2001	9.96	10.20	9.91	10.18
2210	NYSE	RJF	Fri, Feb 23, 2001	10.28	10.37	9.69	10.07
2209	NYSE	RJF	Thu, Feb 22, 2001	10.47	10.51	9.99	10.34
2208	NYSE	RJF	Wed, Feb 21, 2001	10.84	11.00	10.48	10.59
2207	NYSE	RJF	Tue, Feb 20, 2001	11.14	11.17	10.66	10.90
2206	NYSE	RJF	Fri, Feb 16, 2001	11.26	11.26	11.11	11.11
2205	NYSE	RJF	Thu, Feb 15, 2001	11.29	11.40	11.28	11.34
2204	NYSE	RJF	Wed, Feb 14, 2001	11.44	11.44	11.19	11.36
2203	NYSE	RJF	Tue, Feb 13, 2001	11.36	11.77	11.36	11.47
2202	NYSE	RJF	Mon, Feb 12, 2001	10.95	11.41	10.95	11.37
2201	NYSE	RJF	Fri, Feb 9, 2001	10.82	11.00	10.52	10.95
2200	NYSE	RJF	Thu, Feb 8, 2001	11.32	11.45	10.86	10.98
2199	NYSE	RJF	Wed, Feb 7, 2001	11.51	11.51	11.27	11.32
2198	NYSE	RJF	Tue, Feb 6, 2001	11.62	11.62	11.38	11.46
2197	NYSE	RJF	Mon, Feb 5, 2001	11.72	11.72	11.26	11.62
2196	NYSE	RJF	Fri, Feb 2, 2001	11.82	12.25	11.65	11.72
2195	NYSE	RJF	Thu, Feb 1, 2001	11.47	11.85	11.30	11.85
2194	NYSE	RJF	Wed, Jan 31, 2001	11.71	11.74	11.40	11.40
2193	NYSE	RJF	Tue, Jan 30, 2001	11.85	11.85	11.42	11.63
2192	NYSE	RJF	Mon, Jan 29, 2001	11.48	11.82	11.48	11.78
2191	NYSE	RJF	Fri, Jan 26, 2001	11.57	11.63	11.41	11.48
2190	NYSE	RJF	Thu, Jan 25, 2001	11.72	11.78	11.56	11.56
2189	NYSE	RJF	Wed, Jan 24, 2001	11.39	11.85	11.32	11.83
2188	NYSE	RJF	Tue, Jan 23, 2001	11.30	11.33	10.96	11.33
2187	NYSE	RJF	Mon, Jan 22, 2001	11.57	11.70	11.33	11.37
2186	NYSE	RJF	Fri, Jan 19, 2001	11.46	11.63	11.32	11.50
2185	NYSE	RJF	Thu, Jan 18, 2001	11.35	11.65	11.30	11.65
2184	NYSE	RJF	Wed, Jan 17, 2001	11.30	11.82	11.26	11.45
2183	NYSE	RJF	Tue, Jan 16, 2001	11.37	11.46	11.09	11.22
2182	NYSE	RJF	Fri, Jan 12, 2001	11.45	11.54	11.35	11.48
2181	NYSE	RJF	Thu, Jan 11, 2001	11.45	11.69	11.32	11.37
2180	NYSE	RJF	Wed, Jan 10, 2001	11.07	11.50	11.06	11.45
2179	NYSE	RJF	Tue, Jan 9, 2001	11.20	11.30	10.98	11.15
2178	NYSE	RJF	Mon, Jan 8, 2001	11.17	11.22	10.82	11.22
2177	NYSE	RJF	Fri, Jan 5, 2001	11.82	11.82	11.07	11.19
2176	NYSE	RJF	Thu, Jan 4, 2001	11.28	11.89	11.26	11.89
2175	NYSE	RJF	Wed, Jan 3, 2001	10.48	11.48	10.37	11.20
2174	NYSE	RJF	Tue, Jan 2, 2001	10.37	10.89	10.35	10.52
2173	NYSE	RJF	Fri, Dec 29, 2000	11.02	11.41	10.33	10.33
2172	NYSE	RJF	Thu, Dec 28, 2000	11.04	12.15	11.04	11.24
2171	NYSE	RJF	Wed, Dec 27, 2000	9.96	11.04	9.93	11.04
2170	NYSE	RJF	Tue, Dec 26, 2000	9.93	10.02	9.83	9.89
2169	NYSE	RJF	Fri, Dec 22, 2000	9.41	9.96	9.41	9.82
2168	NYSE	RJF	Thu, Dec 21, 2000	8.91	9.70	8.83	9.41
2167	NYSE	RJF	Wed, Dec 20, 2000	9.24	9.39	8.85	8.85
2166	NYSE	RJF	Tue, Dec 19, 2000	9.30	9.67	9.30	9.39
2165	NYSE	RJF	Mon, Dec 18, 2000	8.98	9.56	8.98	9.39
2164	NYSE	RJF	Fri, Dec 15, 2000	8.72	8.87	8.09	8.87
2163	NYSE	RJF	Thu, Dec 14, 2000	9.17	9.17	8.52	8.76
2162	NYSE	RJF	Wed, Dec 13, 2000	9.46	9.61	9.11	9.24
2161	NYSE	RJF	Tue, Dec 12, 2000	10.04	10.04	9.11	9.39
2160	NYSE	RJF	Mon, Dec 11, 2000	9.56	10.07	9.50	10.07
2159	NYSE	RJF	Fri, Dec 8, 2000	9.24	9.70	9.24	9.70
2158	NYSE	RJF	Thu, Dec 7, 2000	9.15	9.32	9.11	9.19
2157	NYSE	RJF	Wed, Dec 6, 2000	9.39	9.74	9.11	9.13
2156	NYSE	RJF	Tue, Dec 5, 2000	8.89	9.50	8.85	9.43
2155	NYSE	RJF	Mon, Dec 4, 2000	8.61	8.94	8.46	8.94
2154	NYSE	RJF	Fri, Dec 1, 2000	8.43	8.76	8.41	8.65
2153	NYSE	RJF	Thu, Nov 30, 2000	8.65	8.67	8.28	8.37
2152	NYSE	RJF	Wed, Nov 29, 2000	8.56	8.72	8.46	8.70
2151	NYSE	RJF	Tue, Nov 28, 2000	8.83	8.83	8.39	8.48
2150	NYSE	RJF	Mon, Nov 27, 2000	8.96	9.04	8.76	8.82
2149	NYSE	RJF	Fri, Nov 24, 2000	8.72	9.04	8.72	9.04
2148	NYSE	RJF	Wed, Nov 22, 2000	8.82	8.87	8.63	8.70
2147	NYSE	RJF	Tue, Nov 21, 2000	9.22	9.26	8.78	8.89
2146	NYSE	RJF	Mon, Nov 20, 2000	9.56	9.56	9.19	9.30
2145	NYSE	RJF	Fri, Nov 17, 2000	9.72	9.85	9.61	9.67
2144	NYSE	RJF	Thu, Nov 16, 2000	9.56	9.78	9.56	9.61
2143	NYSE	RJF	Wed, Nov 15, 2000	9.41	9.80	9.26	9.59
2142	NYSE	RJF	Tue, Nov 14, 2000	9.28	9.72	9.28	9.39
2141	NYSE	RJF	Mon, Nov 13, 2000	9.33	9.35	8.74	9.19
2140	NYSE	RJF	Fri, Nov 10, 2000	9.54	9.67	9.41	9.41
2139	NYSE	RJF	Thu, Nov 9, 2000	9.83	9.96	9.56	9.65
2138	NYSE	RJF	Wed, Nov 8, 2000	9.78	9.93	9.75	9.85
2137	NYSE	RJF	Tue, Nov 7, 2000	9.96	9.96	9.80	9.89
2136	NYSE	RJF	Mon, Nov 6, 2000	10.15	10.15	9.78	9.87
2135	NYSE	RJF	Fri, Nov 3, 2000	10.20	10.26	10.06	10.15
2134	NYSE	RJF	Thu, Nov 2, 2000	9.83	10.24	9.80	10.20
2133	NYSE	RJF	Wed, Nov 1, 2000	9.80	9.82	9.50	9.76
2132	NYSE	RJF	Tue, Oct 31, 2000	9.70	10.02	9.56	10.02
2131	NYSE	RJF	Mon, Oct 30, 2000	9.04	9.70	9.02	9.70
2130	NYSE	RJF	Fri, Oct 27, 2000	9.00	9.17	9.00	9.07
2129	NYSE	RJF	Thu, Oct 26, 2000	9.30	9.32	8.76	8.98
2128	NYSE	RJF	Wed, Oct 25, 2000	9.48	9.48	9.24	9.32
2127	NYSE	RJF	Tue, Oct 24, 2000	9.69	9.69	9.39	9.52
2126	NYSE	RJF	Mon, Oct 23, 2000	9.70	9.72	9.43	9.69
2125	NYSE	RJF	Fri, Oct 20, 2000	9.56	9.80	9.52	9.78
2124	NYSE	RJF	Thu, Oct 19, 2000	9.22	9.46	9.17	9.35
2123	NYSE	RJF	Wed, Oct 18, 2000	9.02	9.15	8.41	9.15
2122	NYSE	RJF	Tue, Oct 17, 2000	9.59	9.59	8.83	9.17
2121	NYSE	RJF	Mon, Oct 16, 2000	9.48	9.67	9.26	9.67
2120	NYSE	RJF	Fri, Oct 13, 2000	8.65	9.48	8.59	9.48
2119	NYSE	RJF	Thu, Oct 12, 2000	9.00	9.00	8.30	8.65
2118	NYSE	RJF	Wed, Oct 11, 2000	8.89	9.06	8.61	8.94
2117	NYSE	RJF	Tue, Oct 10, 2000	9.28	9.43	8.93	8.96
2116	NYSE	RJF	Mon, Oct 9, 2000	9.17	9.30	8.91	9.20
2115	NYSE	RJF	Fri, Oct 6, 2000	9.83	9.83	9.04	9.26
2114	NYSE	RJF	Thu, Oct 5, 2000	9.52	9.85	9.52	9.76
2113	NYSE	RJF	Wed, Oct 4, 2000	9.41	9.57	9.34	9.56
2112	NYSE	RJF	Tue, Oct 3, 2000	9.30	9.74	9.17	9.37
2111	NYSE	RJF	Mon, Oct 2, 2000	9.80	9.89	9.22	9.30
2110	NYSE	RJF	Fri, Sep 29, 2000	9.06	9.80	9.02	9.76
2109	NYSE	RJF	Thu, Sep 28, 2000	8.52	9.19	8.41	9.06
2108	NYSE	RJF	Wed, Sep 27, 2000	8.59	8.85	8.35	8.35
2107	NYSE	RJF	Tue, Sep 26, 2000	8.72	8.74	8.39	8.59
2106	NYSE	RJF	Mon, Sep 25, 2000	8.67	8.82	8.52	8.65
2105	NYSE	RJF	Fri, Sep 22, 2000	8.46	8.70	8.13	8.65
2104	NYSE	RJF	Thu, Sep 21, 2000	8.67	8.72	8.28	8.50
2103	NYSE	RJF	Wed, Sep 20, 2000	8.98	9.04	8.82	8.82
2102	NYSE	RJF	Tue, Sep 19, 2000	8.74	8.98	8.69	8.96
2101	NYSE	RJF	Mon, Sep 18, 2000	8.94	8.94	8.37	8.65
2100	NYSE	RJF	Fri, Sep 15, 2000	9.11	9.22	8.85	9.02
2099	NYSE	RJF	Thu, Sep 14, 2000	9.09	9.24	9.06	9.22
2098	NYSE	RJF	Wed, Sep 13, 2000	9.11	9.28	8.96	9.02
2097	NYSE	RJF	Tue, Sep 12, 2000	9.33	9.33	8.91	9.04
2096	NYSE	RJF	Mon, Sep 11, 2000	9.11	9.33	8.98	9.26
2095	NYSE	RJF	Fri, Sep 8, 2000	8.87	9.11	8.63	9.11
2094	NYSE	RJF	Thu, Sep 7, 2000	8.89	9.07	8.78	8.87
2093	NYSE	RJF	Wed, Sep 6, 2000	8.67	8.93	8.67	8.93
2092	NYSE	RJF	Tue, Sep 5, 2000	8.56	9.06	8.56	8.67
2091	NYSE	RJF	Fri, Sep 1, 2000	8.48	8.72	8.46	8.63
2090	NYSE	RJF	Thu, Aug 31, 2000	8.85	9.00	8.44	8.44
2089	NYSE	RJF	Wed, Aug 30, 2000	8.78	9.43	8.76	8.85
2088	NYSE	RJF	Tue, Aug 29, 2000	8.04	9.44	8.04	8.56
2087	NYSE	RJF	Mon, Aug 28, 2000	7.78	8.04	7.78	8.04
2086	NYSE	RJF	Fri, Aug 25, 2000	7.85	7.89	7.72	7.72
2085	NYSE	RJF	Thu, Aug 24, 2000	7.91	7.91	7.67	7.85
2084	NYSE	RJF	Wed, Aug 23, 2000	7.85	7.87	7.63	7.83
2083	NYSE	RJF	Tue, Aug 22, 2000	7.26	7.85	7.22	7.85
2082	NYSE	RJF	Mon, Aug 21, 2000	7.41	7.52	7.22	7.33
2081	NYSE	RJF	Fri, Aug 18, 2000	7.19	7.41	7.13	7.41
2080	NYSE	RJF	Thu, Aug 17, 2000	7.65	7.65	7.35	7.41
2079	NYSE	RJF	Wed, Aug 16, 2000	7.70	7.74	7.37	7.61
2078	NYSE	RJF	Tue, Aug 15, 2000	7.85	7.91	7.72	7.74
2077	NYSE	RJF	Mon, Aug 14, 2000	7.87	7.93	7.74	7.93
2076	NYSE	RJF	Fri, Aug 11, 2000	7.63	7.94	7.57	7.94
2075	NYSE	RJF	Thu, Aug 10, 2000	7.85	7.89	7.56	7.59
2074	NYSE	RJF	Wed, Aug 9, 2000	7.83	7.85	7.63	7.83
2073	NYSE	RJF	Tue, Aug 8, 2000	8.07	8.13	7.82	7.82
2072	NYSE	RJF	Mon, Aug 7, 2000	7.87	8.06	7.67	8.04
2071	NYSE	RJF	Fri, Aug 4, 2000	7.59	7.89	7.59	7.82
2070	NYSE	RJF	Thu, Aug 3, 2000	7.48	7.59	7.39	7.57
2069	NYSE	RJF	Wed, Aug 2, 2000	7.20	7.56	7.20	7.52
2068	NYSE	RJF	Tue, Aug 1, 2000	7.35	7.37	6.98	7.20
2067	NYSE	RJF	Mon, Jul 31, 2000	7.02	7.41	6.94	7.41
2066	NYSE	RJF	Fri, Jul 28, 2000	7.04	7.11	6.70	6.91
2065	NYSE	RJF	Thu, Jul 27, 2000	7.39	7.39	6.98	7.06
2064	NYSE	RJF	Wed, Jul 26, 2000	7.54	7.54	7.33	7.39
2063	NYSE	RJF	Tue, Jul 25, 2000	7.28	7.59	7.20	7.57
2062	NYSE	RJF	Mon, Jul 24, 2000	7.26	7.41	7.15	7.35
2061	NYSE	RJF	Fri, Jul 21, 2000	7.26	7.33	7.13	7.28
2060	NYSE	RJF	Thu, Jul 20, 2000	7.15	7.44	7.15	7.30
2059	NYSE	RJF	Wed, Jul 19, 2000	7.26	7.26	7.15	7.15
2058	NYSE	RJF	Tue, Jul 18, 2000	7.30	7.41	7.13	7.30
2057	NYSE	RJF	Mon, Jul 17, 2000	7.54	7.56	7.28	7.30
2056	NYSE	RJF	Fri, Jul 14, 2000	7.59	7.67	7.48	7.48
2055	NYSE	RJF	Thu, Jul 13, 2000	8.06	8.06	7.37	7.57
2054	NYSE	RJF	Wed, Jul 12, 2000	8.15	8.20	7.82	8.13
2053	NYSE	RJF	Tue, Jul 11, 2000	6.98	7.52	6.93	7.17
2052	NYSE	RJF	Mon, Jul 10, 2000	6.82	6.98	6.74	6.98
2051	NYSE	RJF	Fri, Jul 7, 2000	6.74	6.85	6.67	6.82
2050	NYSE	RJF	Thu, Jul 6, 2000	6.59	6.74	6.56	6.74
2049	NYSE	RJF	Wed, Jul 5, 2000	6.74	6.74	6.57	6.63
2048	NYSE	RJF	Mon, Jul 3, 2000	6.63	6.74	6.59	6.74
2047	NYSE	RJF	Fri, Jun 30, 2000	6.82	7.04	6.65	6.66
2046	NYSE	RJF	Thu, Jun 29, 2000	7.04	7.04	6.83	6.89
2045	NYSE	RJF	Wed, Jun 28, 2000	6.74	7.09	6.70	6.96
2044	NYSE	RJF	Tue, Jun 27, 2000	6.76	6.91	6.72	6.85
2043	NYSE	RJF	Mon, Jun 26, 2000	6.74	6.87	6.67	6.83
2042	NYSE	RJF	Fri, Jun 23, 2000	6.72	6.78	6.63	6.74
2041	NYSE	RJF	Thu, Jun 22, 2000	6.54	6.74	6.52	6.72
2040	NYSE	RJF	Wed, Jun 21, 2000	6.65	6.65	6.44	6.56
2039	NYSE	RJF	Tue, Jun 20, 2000	6.80	6.80	6.56	6.76
2038	NYSE	RJF	Mon, Jun 19, 2000	6.48	6.80	6.43	6.80
2037	NYSE	RJF	Fri, Jun 16, 2000	6.44	6.52	6.35	6.44
2036	NYSE	RJF	Thu, Jun 15, 2000	6.35	6.43	6.19	6.43
2035	NYSE	RJF	Wed, Jun 14, 2000	6.11	6.37	6.11	6.32
2034	NYSE	RJF	Tue, Jun 13, 2000	6.17	6.26	6.06	6.22
2033	NYSE	RJF	Mon, Jun 12, 2000	6.24	6.26	6.13	6.13
2032	NYSE	RJF	Fri, Jun 9, 2000	6.17	6.26	6.11	6.22
2031	NYSE	RJF	Thu, Jun 8, 2000	6.39	6.39	6.13	6.13
2030	NYSE	RJF	Wed, Jun 7, 2000	6.20	6.39	6.19	6.33
2029	NYSE	RJF	Tue, Jun 6, 2000	6.30	6.30	6.13	6.17
2028	NYSE	RJF	Mon, Jun 5, 2000	6.33	6.33	6.17	6.28
2027	NYSE	RJF	Fri, Jun 2, 2000	6.00	6.32	6.00	6.30
2026	NYSE	RJF	Thu, Jun 1, 2000	5.87	6.06	5.83	6.00
2025	NYSE	RJF	Wed, May 31, 2000	5.87	5.98	5.82	5.82
2024	NYSE	RJF	Tue, May 30, 2000	5.70	5.89	5.70	5.82
2023	NYSE	RJF	Fri, May 26, 2000	5.61	5.70	5.61	5.69
2022	NYSE	RJF	Thu, May 25, 2000	5.91	5.91	5.69	5.69
2021	NYSE	RJF	Wed, May 24, 2000	5.82	5.87	5.65	5.87
2020	NYSE	RJF	Tue, May 23, 2000	5.83	5.91	5.72	5.78
2019	NYSE	RJF	Mon, May 22, 2000	5.94	5.94	5.67	5.87
2018	NYSE	RJF	Fri, May 19, 2000	6.11	6.11	5.85	5.91
2017	NYSE	RJF	Thu, May 18, 2000	6.07	6.15	5.96	6.00
2016	NYSE	RJF	Wed, May 17, 2000	6.15	6.15	6.00	6.07
2015	NYSE	RJF	Tue, May 16, 2000	6.09	6.17	6.04	6.17
2014	NYSE	RJF	Mon, May 15, 2000	5.91	6.09	5.91	6.09
2013	NYSE	RJF	Fri, May 12, 2000	5.87	6.13	5.87	5.91
2012	NYSE	RJF	Thu, May 11, 2000	5.67	5.89	5.67	5.85
2011	NYSE	RJF	Wed, May 10, 2000	6.00	6.06	5.59	5.61
2010	NYSE	RJF	Tue, May 9, 2000	5.70	6.00	5.63	6.00
2009	NYSE	RJF	Mon, May 8, 2000	5.67	5.80	5.57	5.70
2008	NYSE	RJF	Fri, May 5, 2000	5.57	5.80	5.52	5.70
2007	NYSE	RJF	Thu, May 4, 2000	5.48	5.69	5.46	5.63
2006	NYSE	RJF	Wed, May 3, 2000	5.63	5.80	5.48	5.56
2005	NYSE	RJF	Tue, May 2, 2000	5.85	5.85	5.67	5.74
2004	NYSE	RJF	Mon, May 1, 2000	5.96	6.04	5.78	5.93
2003	NYSE	RJF	Fri, Apr 28, 2000	5.89	5.96	5.80	5.96
2002	NYSE	RJF	Thu, Apr 27, 2000	5.67	5.87	5.59	5.80
2001	NYSE	RJF	Wed, Apr 26, 2000	5.69	5.87	5.67	5.78
2000	NYSE	RJF	Tue, Apr 25, 2000	5.37	5.72	5.37	5.67
1999	NYSE	RJF	Mon, Apr 24, 2000	5.30	5.39	5.15	5.33
1998	NYSE	RJF	Thu, Apr 20, 2000	5.24	5.41	5.24	5.28
1997	NYSE	RJF	Wed, Apr 19, 2000	5.41	5.44	5.26	5.32
1996	NYSE	RJF	Tue, Apr 18, 2000	5.02	5.54	5.00	5.30
1995	NYSE	RJF	Mon, Apr 17, 2000	5.02	5.15	4.96	5.07
1994	NYSE	RJF	Fri, Apr 14, 2000	5.44	5.44	4.74	5.02
1993	NYSE	RJF	Thu, Apr 13, 2000	5.61	5.63	5.48	5.50
1992	NYSE	RJF	Wed, Apr 12, 2000	5.70	5.83	5.54	5.61
1991	NYSE	RJF	Tue, Apr 11, 2000	5.82	5.82	5.50	5.63
1990	NYSE	RJF	Mon, Apr 10, 2000	5.69	5.91	5.69	5.74
1989	NYSE	RJF	Fri, Apr 7, 2000	5.83	5.83	5.59	5.69
1988	NYSE	RJF	Thu, Apr 6, 2000	5.67	5.93	5.67	5.89
1987	NYSE	RJF	Wed, Apr 5, 2000	5.63	5.80	5.56	5.80
1986	NYSE	RJF	Tue, Apr 4, 2000	5.76	5.94	5.35	5.69
1985	NYSE	RJF	Mon, Apr 3, 2000	6.11	6.30	5.96	6.06
1984	NYSE	RJF	Fri, Mar 31, 2000	5.94	6.17	5.93	6.15
1983	NYSE	RJF	Thu, Mar 30, 2000	5.98	5.98	5.83	5.91
1982	NYSE	RJF	Wed, Mar 29, 2000	6.04	6.11	5.74	5.98
1981	NYSE	RJF	Tue, Mar 28, 2000	6.15	6.15	5.69	5.96
1980	NYSE	RJF	Mon, Mar 27, 2000	6.37	6.44	5.96	6.11
1979	NYSE	RJF	Fri, Mar 24, 2000	5.93	6.46	5.91	6.44
1978	NYSE	RJF	Thu, Mar 23, 2000	5.93	6.04	5.82	5.91
1977	NYSE	RJF	Wed, Mar 22, 2000	5.91	5.93	5.85	5.93
1976	NYSE	RJF	Tue, Mar 21, 2000	5.87	5.93	5.78	5.93
1975	NYSE	RJF	Mon, Mar 20, 2000	5.89	6.11	5.76	5.98
1974	NYSE	RJF	Fri, Mar 17, 2000	5.67	5.98	5.67	5.89
1973	NYSE	RJF	Thu, Mar 16, 2000	5.67	5.98	5.67	5.94
1972	NYSE	RJF	Wed, Mar 15, 2000	5.54	5.61	5.50	5.57
1971	NYSE	RJF	Tue, Mar 14, 2000	5.54	5.67	5.48	5.57
1970	NYSE	RJF	Mon, Mar 13, 2000	5.65	5.65	5.50	5.59
1969	NYSE	RJF	Fri, Mar 10, 2000	5.74	5.82	5.63	5.63
1968	NYSE	RJF	Thu, Mar 9, 2000	5.54	5.70	5.48	5.69
1967	NYSE	RJF	Wed, Mar 8, 2000	5.72	5.80	5.57	5.61
1966	NYSE	RJF	Tue, Mar 7, 2000	6.07	6.07	5.72	5.72
1965	NYSE	RJF	Mon, Mar 6, 2000	6.02	6.15	5.83	6.15
1964	NYSE	RJF	Fri, Mar 3, 2000	5.93	6.09	5.80	6.09
1963	NYSE	RJF	Thu, Mar 2, 2000	5.98	6.02	5.78	5.98
1962	NYSE	RJF	Wed, Mar 1, 2000	5.89	6.13	5.87	5.94
1961	NYSE	RJF	Tue, Feb 29, 2000	5.63	5.89	5.57	5.85
1960	NYSE	RJF	Mon, Feb 28, 2000	5.39	5.61	5.35	5.61
1959	NYSE	RJF	Fri, Feb 25, 2000	5.44	5.52	5.33	5.33
1958	NYSE	RJF	Thu, Feb 24, 2000	5.48	5.54	5.35	5.48
1957	NYSE	RJF	Wed, Feb 23, 2000	5.37	5.57	5.33	5.44
1956	NYSE	RJF	Tue, Feb 22, 2000	5.39	5.39	5.24	5.35
1955	NYSE	RJF	Fri, Feb 18, 2000	5.50	5.50	5.33	5.33
1954	NYSE	RJF	Thu, Feb 17, 2000	5.50	5.78	5.46	5.48
1953	NYSE	RJF	Wed, Feb 16, 2000	5.57	5.57	5.44	5.50
1952	NYSE	RJF	Tue, Feb 15, 2000	5.48	5.65	5.35	5.59
1951	NYSE	RJF	Mon, Feb 14, 2000	5.50	5.63	5.35	5.44
1950	NYSE	RJF	Fri, Feb 11, 2000	5.54	5.72	5.39	5.46
1949	NYSE	RJF	Thu, Feb 10, 2000	5.59	5.76	5.41	5.59
1948	NYSE	RJF	Wed, Feb 9, 2000	5.69	5.74	5.52	5.56
1947	NYSE	RJF	Tue, Feb 8, 2000	5.83	5.85	5.69	5.70
1946	NYSE	RJF	Mon, Feb 7, 2000	5.87	5.91	5.70	5.83
1945	NYSE	RJF	Fri, Feb 4, 2000	5.69	5.91	5.69	5.89
1944	NYSE	RJF	Thu, Feb 3, 2000	5.61	5.69	5.61	5.69
1943	NYSE	RJF	Wed, Feb 2, 2000	5.50	5.61	5.44	5.57
1942	NYSE	RJF	Tue, Feb 1, 2000	5.63	5.63	5.43	5.52
1941	NYSE	RJF	Mon, Jan 31, 2000	5.52	5.65	5.48	5.63
1940	NYSE	RJF	Fri, Jan 28, 2000	5.74	5.76	5.56	5.56
1939	NYSE	RJF	Thu, Jan 27, 2000	5.48	6.06	5.48	5.80
1938	NYSE	RJF	Wed, Jan 26, 2000	5.32	5.83	5.22	5.41
1937	NYSE	RJF	Tue, Jan 25, 2000	5.22	5.33	5.13	5.33
1936	NYSE	RJF	Mon, Jan 24, 2000	5.04	5.22	5.04	5.19
1935	NYSE	RJF	Fri, Jan 21, 2000	5.15	5.19	4.98	5.09
1934	NYSE	RJF	Thu, Jan 20, 2000	5.26	5.30	5.04	5.15
1933	NYSE	RJF	Wed, Jan 19, 2000	5.41	5.56	5.19	5.20
1932	NYSE	RJF	Tue, Jan 18, 2000	5.13	5.48	5.11	5.37
1931	NYSE	RJF	Fri, Jan 14, 2000	5.41	5.56	5.19	5.19
1930	NYSE	RJF	Thu, Jan 13, 2000	5.19	5.52	5.19	5.50
1929	NYSE	RJF	Wed, Jan 12, 2000	5.19	5.20	5.09	5.19
1928	NYSE	RJF	Tue, Jan 11, 2000	5.07	5.17	5.04	5.13
1927	NYSE	RJF	Mon, Jan 10, 2000	5.07	5.19	5.04	5.07
1926	NYSE	RJF	Fri, Jan 7, 2000	4.91	5.06	4.89	5.04
1925	NYSE	RJF	Thu, Jan 6, 2000	5.06	5.11	4.96	4.98
1924	NYSE	RJF	Wed, Jan 5, 2000	4.96	4.98	4.84	4.98
1923	NYSE	RJF	Tue, Jan 4, 2000	5.15	5.20	4.94	5.04
1922	NYSE	RJF	Mon, Jan 3, 2000	5.46	5.46	5.11	5.22
1921	NYSE	RJF	Fri, Dec 31, 1999	5.41	5.54	5.22	5.52
1920	NYSE	RJF	Thu, Dec 30, 1999	5.30	5.50	5.15	5.48
1919	NYSE	RJF	Wed, Dec 29, 1999	5.15	5.41	5.15	5.41
1918	NYSE	RJF	Tue, Dec 28, 1999	5.41	5.41	5.11	5.20
1917	NYSE	RJF	Mon, Dec 27, 1999	5.24	5.39	5.22	5.26
1916	NYSE	RJF	Thu, Dec 23, 1999	5.32	5.39	5.28	5.30
1915	NYSE	RJF	Wed, Dec 22, 1999	5.28	5.33	5.11	5.33
1914	NYSE	RJF	Tue, Dec 21, 1999	5.22	5.41	5.20	5.32
1913	NYSE	RJF	Mon, Dec 20, 1999	5.24	5.30	5.17	5.22
1912	NYSE	RJF	Fri, Dec 17, 1999	5.26	5.32	5.19	5.28
1911	NYSE	RJF	Thu, Dec 16, 1999	5.24	5.28	5.22	5.24
1910	NYSE	RJF	Wed, Dec 15, 1999	5.33	5.41	5.20	5.32
1909	NYSE	RJF	Tue, Dec 14, 1999	5.35	5.39	5.22	5.39
1908	NYSE	RJF	Mon, Dec 13, 1999	5.30	5.37	5.26	5.37
1907	NYSE	RJF	Fri, Dec 10, 1999	5.28	5.44	5.26	5.33
1906	NYSE	RJF	Thu, Dec 9, 1999	5.33	5.35	5.26	5.26
1905	NYSE	RJF	Wed, Dec 8, 1999	5.33	5.37	5.28	5.37
1904	NYSE	RJF	Tue, Dec 7, 1999	5.35	5.44	5.33	5.37
1903	NYSE	RJF	Mon, Dec 6, 1999	5.61	5.65	5.33	5.35
1902	NYSE	RJF	Fri, Dec 3, 1999	5.61	5.83	5.61	5.69
1901	NYSE	RJF	Thu, Dec 2, 1999	5.57	5.67	5.56	5.63
1900	NYSE	RJF	Wed, Dec 1, 1999	5.57	5.65	5.57	5.59
1899	NYSE	RJF	Tue, Nov 30, 1999	5.63	5.70	5.57	5.57
1898	NYSE	RJF	Mon, Nov 29, 1999	5.61	5.78	5.56	5.63
1897	NYSE	RJF	Fri, Nov 26, 1999	5.65	5.85	5.65	5.69
1896	NYSE	RJF	Wed, Nov 24, 1999	5.72	5.87	5.59	5.69
1895	NYSE	RJF	Tue, Nov 23, 1999	5.83	5.83	5.72	5.74
1894	NYSE	RJF	Mon, Nov 22, 1999	5.98	6.02	5.78	5.82
1893	NYSE	RJF	Fri, Nov 19, 1999	6.04	6.04	5.94	5.98
1892	NYSE	RJF	Thu, Nov 18, 1999	6.13	6.20	6.02	6.11
1891	NYSE	RJF	Wed, Nov 17, 1999	6.22	6.26	5.98	6.06
1890	NYSE	RJF	Tue, Nov 16, 1999	6.19	6.35	6.11	6.35
1889	NYSE	RJF	Mon, Nov 15, 1999	5.94	6.19	5.94	6.19
1888	NYSE	RJF	Fri, Nov 12, 1999	5.83	6.15	5.80	6.09
1887	NYSE	RJF	Thu, Nov 11, 1999	5.80	5.85	5.65	5.76
1886	NYSE	RJF	Wed, Nov 10, 1999	5.91	5.93	5.72	5.78
1885	NYSE	RJF	Tue, Nov 9, 1999	5.98	6.06	5.89	5.91
1884	NYSE	RJF	Mon, Nov 8, 1999	6.22	6.22	5.98	5.98
1883	NYSE	RJF	Fri, Nov 5, 1999	6.22	6.33	6.22	6.33
1882	NYSE	RJF	Thu, Nov 4, 1999	6.09	6.24	6.04	6.22
1881	NYSE	RJF	Wed, Nov 3, 1999	6.04	6.09	6.02	6.07
1880	NYSE	RJF	Tue, Nov 2, 1999	5.96	6.06	5.96	6.06
1879	NYSE	RJF	Mon, Nov 1, 1999	6.00	6.04	5.93	5.94
1878	NYSE	RJF	Fri, Oct 29, 1999	5.89	6.00	5.82	6.00
1877	NYSE	RJF	Thu, Oct 28, 1999	5.72	6.02	5.72	5.91
1876	NYSE	RJF	Wed, Oct 27, 1999	5.48	5.76	5.48	5.76
1875	NYSE	RJF	Tue, Oct 26, 1999	5.39	5.63	5.39	5.50
1874	NYSE	RJF	Mon, Oct 25, 1999	5.50	5.54	5.35	5.35
1873	NYSE	RJF	Fri, Oct 22, 1999	5.06	5.59	5.06	5.50
1872	NYSE	RJF	Thu, Oct 21, 1999	5.04	5.11	4.94	5.06
1871	NYSE	RJF	Wed, Oct 20, 1999	5.26	5.26	5.02	5.06
1870	NYSE	RJF	Tue, Oct 19, 1999	5.17	5.28	5.17	5.24
1869	NYSE	RJF	Mon, Oct 18, 1999	5.15	5.22	5.04	5.20
1868	NYSE	RJF	Fri, Oct 15, 1999	5.28	5.28	5.13	5.15
1867	NYSE	RJF	Thu, Oct 14, 1999	5.32	5.33	5.19	5.28
1866	NYSE	RJF	Wed, Oct 13, 1999	5.41	5.41	5.26	5.28
1865	NYSE	RJF	Tue, Oct 12, 1999	5.57	5.57	5.33	5.41
1864	NYSE	RJF	Mon, Oct 11, 1999	5.63	5.63	5.54	5.57
1863	NYSE	RJF	Fri, Oct 8, 1999	5.83	5.83	5.57	5.63
1862	NYSE	RJF	Thu, Oct 7, 1999	5.93	5.93	5.78	5.83
1861	NYSE	RJF	Wed, Oct 6, 1999	5.85	5.93	5.82	5.93
1860	NYSE	RJF	Tue, Oct 5, 1999	5.91	5.98	5.78	5.85
1859	NYSE	RJF	Mon, Oct 4, 1999	5.83	5.91	5.80	5.91
1858	NYSE	RJF	Fri, Oct 1, 1999	5.87	5.87	5.61	5.74
1857	NYSE	RJF	Thu, Sep 30, 1999	5.87	6.04	5.87	5.91
1856	NYSE	RJF	Wed, Sep 29, 1999	5.74	6.04	5.72	5.91
1855	NYSE	RJF	Tue, Sep 28, 1999	5.65	5.76	5.65	5.72
1854	NYSE	RJF	Mon, Sep 27, 1999	5.70	5.74	5.61	5.69
1853	NYSE	RJF	Fri, Sep 24, 1999	5.57	5.67	5.57	5.65
1852	NYSE	RJF	Thu, Sep 23, 1999	5.67	5.76	5.57	5.57
1851	NYSE	RJF	Wed, Sep 22, 1999	5.74	5.76	5.65	5.74
1850	NYSE	RJF	Tue, Sep 21, 1999	5.82	5.82	5.69	5.78
1849	NYSE	RJF	Mon, Sep 20, 1999	5.78	5.83	5.74	5.78
1848	NYSE	RJF	Fri, Sep 17, 1999	5.74	5.80	5.74	5.78
1847	NYSE	RJF	Thu, Sep 16, 1999	5.85	5.96	5.85	5.85
1846	NYSE	RJF	Wed, Sep 15, 1999	5.80	5.98	5.80	5.87
1845	NYSE	RJF	Tue, Sep 14, 1999	5.89	5.93	5.80	5.80
1844	NYSE	RJF	Mon, Sep 13, 1999	5.89	5.89	5.82	5.85
1843	NYSE	RJF	Fri, Sep 10, 1999	5.91	6.04	5.89	5.96
1842	NYSE	RJF	Thu, Sep 9, 1999	5.89	5.98	5.89	5.94
1841	NYSE	RJF	Wed, Sep 8, 1999	6.00	6.00	5.87	5.91
1840	NYSE	RJF	Tue, Sep 7, 1999	6.04	6.07	5.93	6.00
1839	NYSE	RJF	Fri, Sep 3, 1999	5.85	6.07	5.85	6.06
1838	NYSE	RJF	Thu, Sep 2, 1999	5.80	5.85	5.70	5.82
1837	NYSE	RJF	Wed, Sep 1, 1999	5.85	5.96	5.82	5.85
1836	NYSE	RJF	Tue, Aug 31, 1999	5.78	5.89	5.70	5.80
1835	NYSE	RJF	Mon, Aug 30, 1999	5.83	5.93	5.63	5.76
1834	NYSE	RJF	Fri, Aug 27, 1999	5.89	5.91	5.82	5.83
1833	NYSE	RJF	Thu, Aug 26, 1999	5.96	6.06	5.82	5.85
1832	NYSE	RJF	Wed, Aug 25, 1999	6.07	6.07	5.87	5.96
1831	NYSE	RJF	Tue, Aug 24, 1999	5.93	6.00	5.85	6.00
1830	NYSE	RJF	Mon, Aug 23, 1999	6.00	6.04	5.93	5.96
1829	NYSE	RJF	Fri, Aug 20, 1999	6.07	6.07	5.96	5.98
1828	NYSE	RJF	Thu, Aug 19, 1999	6.06	6.19	6.02	6.11
1827	NYSE	RJF	Wed, Aug 18, 1999	6.15	6.15	5.98	6.13
1826	NYSE	RJF	Tue, Aug 17, 1999	6.15	6.20	6.06	6.19
1825	NYSE	RJF	Mon, Aug 16, 1999	6.15	6.17	5.98	6.07
1824	NYSE	RJF	Fri, Aug 13, 1999	6.26	6.33	6.13	6.20
1823	NYSE	RJF	Thu, Aug 12, 1999	6.11	6.37	6.07	6.22
1822	NYSE	RJF	Wed, Aug 11, 1999	5.89	6.06	5.87	6.06
1821	NYSE	RJF	Tue, Aug 10, 1999	5.96	6.00	5.93	5.96
1820	NYSE	RJF	Mon, Aug 9, 1999	5.78	6.06	5.78	6.00
1819	NYSE	RJF	Fri, Aug 6, 1999	5.78	5.91	5.74	5.85
1818	NYSE	RJF	Thu, Aug 5, 1999	6.04	6.04	5.83	5.85
1817	NYSE	RJF	Wed, Aug 4, 1999	5.98	6.15	5.87	6.04
1816	NYSE	RJF	Tue, Aug 3, 1999	6.28	6.30	6.04	6.04
1815	NYSE	RJF	Mon, Aug 2, 1999	6.28	6.59	6.24	6.33
1814	NYSE	RJF	Fri, Jul 30, 1999	6.41	6.47	6.33	6.35
1813	NYSE	RJF	Thu, Jul 29, 1999	6.52	6.52	6.32	6.41
1812	NYSE	RJF	Wed, Jul 28, 1999	6.48	6.69	6.37	6.54
1811	NYSE	RJF	Tue, Jul 27, 1999	6.63	6.63	6.33	6.44
1810	NYSE	RJF	Mon, Jul 26, 1999	6.39	6.59	6.39	6.50
1809	NYSE	RJF	Fri, Jul 23, 1999	6.56	6.63	6.32	6.41
1808	NYSE	RJF	Thu, Jul 22, 1999	6.52	6.67	6.48	6.59
1807	NYSE	RJF	Wed, Jul 21, 1999	6.63	6.63	6.48	6.52
1806	NYSE	RJF	Tue, Jul 20, 1999	6.67	6.67	6.46	6.63
1805	NYSE	RJF	Mon, Jul 19, 1999	6.91	6.91	6.59	6.70
1804	NYSE	RJF	Fri, Jul 16, 1999	7.02	7.02	6.82	6.87
1803	NYSE	RJF	Thu, Jul 15, 1999	7.13	7.15	6.89	7.00
1802	NYSE	RJF	Wed, Jul 14, 1999	7.19	7.39	7.11	7.15
1801	NYSE	RJF	Tue, Jul 13, 1999	7.20	7.22	6.98	7.11
1800	NYSE	RJF	Mon, Jul 12, 1999	6.96	7.46	6.85	7.28
1799	NYSE	RJF	Fri, Jul 9, 1999	6.94	7.07	6.85	7.04
1798	NYSE	RJF	Thu, Jul 8, 1999	6.85	7.11	6.67	7.00
1797	NYSE	RJF	Wed, Jul 7, 1999	7.02	7.17	6.78	6.89
1796	NYSE	RJF	Tue, Jul 6, 1999	6.78	7.35	6.63	7.32
1795	NYSE	RJF	Fri, Jul 2, 1999	6.69	6.89	6.67	6.89
1794	NYSE	RJF	Thu, Jul 1, 1999	7.09	7.09	6.69	6.69
1793	NYSE	RJF	Wed, Jun 30, 1999	6.57	7.17	6.37	7.11
1792	NYSE	RJF	Tue, Jun 29, 1999	6.63	6.63	6.56	6.56
1791	NYSE	RJF	Mon, Jun 28, 1999	6.32	6.65	6.32	6.63
1790	NYSE	RJF	Fri, Jun 25, 1999	6.37	6.37	6.30	6.32
1789	NYSE	RJF	Thu, Jun 24, 1999	6.56	6.56	6.30	6.30
1788	NYSE	RJF	Wed, Jun 23, 1999	6.39	6.61	6.37	6.52
1787	NYSE	RJF	Tue, Jun 22, 1999	6.46	6.48	6.28	6.43
1786	NYSE	RJF	Mon, Jun 21, 1999	6.37	6.43	6.28	6.43
1785	NYSE	RJF	Fri, Jun 18, 1999	6.37	6.37	6.24	6.37
1784	NYSE	RJF	Thu, Jun 17, 1999	6.37	6.46	6.28	6.37
1783	NYSE	RJF	Wed, Jun 16, 1999	6.28	6.50	6.28	6.37
1782	NYSE	RJF	Tue, Jun 15, 1999	6.44	6.44	6.24	6.24
1781	NYSE	RJF	Mon, Jun 14, 1999	6.19	6.43	6.19	6.32
1780	NYSE	RJF	Fri, Jun 11, 1999	6.22	6.30	6.22	6.28
1779	NYSE	RJF	Thu, Jun 10, 1999	6.15	6.30	6.15	6.26
1778	NYSE	RJF	Wed, Jun 9, 1999	6.32	6.32	6.19	6.22
1777	NYSE	RJF	Tue, Jun 8, 1999	6.48	6.63	6.33	6.35
1776	NYSE	RJF	Mon, Jun 7, 1999	6.07	6.43	6.07	6.37
1775	NYSE	RJF	Fri, Jun 4, 1999	6.00	6.22	6.00	6.07
1774	NYSE	RJF	Thu, Jun 3, 1999	6.07	6.17	6.06	6.07
1773	NYSE	RJF	Wed, Jun 2, 1999	6.35	6.35	6.02	6.15
1772	NYSE	RJF	Tue, Jun 1, 1999	6.52	6.59	6.37	6.43
1771	NYSE	RJF	Fri, May 28, 1999	6.48	6.80	6.48	6.56
1770	NYSE	RJF	Thu, May 27, 1999	6.41	6.48	6.39	6.48
1769	NYSE	RJF	Wed, May 26, 1999	6.33	6.43	6.24	6.39
1768	NYSE	RJF	Tue, May 25, 1999	6.54	6.54	6.26	6.33
1767	NYSE	RJF	Mon, May 24, 1999	6.65	6.70	6.46	6.56
1766	NYSE	RJF	Fri, May 21, 1999	6.76	6.80	6.70	6.72
1765	NYSE	RJF	Thu, May 20, 1999	6.72	6.80	6.72	6.76
1764	NYSE	RJF	Wed, May 19, 1999	6.67	6.74	6.63	6.63
1763	NYSE	RJF	Tue, May 18, 1999	6.61	6.74	6.61	6.74
1762	NYSE	RJF	Mon, May 17, 1999	6.74	6.82	6.72	6.74
1761	NYSE	RJF	Fri, May 14, 1999	6.89	6.89	6.65	6.74
1760	NYSE	RJF	Thu, May 13, 1999	6.82	6.96	6.78	6.96
1759	NYSE	RJF	Wed, May 12, 1999	6.74	6.78	6.54	6.59
1758	NYSE	RJF	Tue, May 11, 1999	6.56	6.82	6.54	6.74
1757	NYSE	RJF	Mon, May 10, 1999	6.50	6.67	6.46	6.56
1756	NYSE	RJF	Fri, May 7, 1999	6.28	6.63	6.28	6.50
1755	NYSE	RJF	Thu, May 6, 1999	6.26	6.32	6.26	6.28
1754	NYSE	RJF	Wed, May 5, 1999	6.41	6.41	6.24	6.28
1753	NYSE	RJF	Tue, May 4, 1999	6.41	6.52	6.30	6.37
1752	NYSE	RJF	Mon, May 3, 1999	6.37	6.56	6.37	6.37
1751	NYSE	RJF	Fri, Apr 30, 1999	6.37	6.61	6.37	6.39
1750	NYSE	RJF	Thu, Apr 29, 1999	6.32	6.50	6.32	6.39
1749	NYSE	RJF	Wed, Apr 28, 1999	6.33	6.41	6.32	6.39
1748	NYSE	RJF	Tue, Apr 27, 1999	6.44	6.44	6.28	6.39
1747	NYSE	RJF	Mon, Apr 26, 1999	6.41	6.52	6.24	6.32
1746	NYSE	RJF	Fri, Apr 23, 1999	6.17	6.30	6.04	6.04
1745	NYSE	RJF	Thu, Apr 22, 1999	6.28	6.32	6.22	6.22
1744	NYSE	RJF	Wed, Apr 21, 1999	5.74	6.20	5.70	6.20
1743	NYSE	RJF	Tue, Apr 20, 1999	5.89	5.93	5.59	5.76
1742	NYSE	RJF	Mon, Apr 19, 1999	6.30	6.30	6.00	6.06
1741	NYSE	RJF	Fri, Apr 16, 1999	6.30	6.43	6.09	6.22
1740	NYSE	RJF	Thu, Apr 15, 1999	6.22	6.63	6.15	6.24
1739	NYSE	RJF	Wed, Apr 14, 1999	6.65	6.67	6.11	6.67
1738	NYSE	RJF	Tue, Apr 13, 1999	6.52	6.98	6.52	6.63
1737	NYSE	RJF	Mon, Apr 12, 1999	5.83	6.41	5.83	6.26
1736	NYSE	RJF	Fri, Apr 9, 1999	5.76	5.93	5.63	5.91
1735	NYSE	RJF	Thu, Apr 8, 1999	5.76	5.82	5.59	5.72
1734	NYSE	RJF	Wed, Apr 7, 1999	5.65	5.93	5.59	5.74
1733	NYSE	RJF	Tue, Apr 6, 1999	5.83	5.83	5.61	5.69
1732	NYSE	RJF	Mon, Apr 5, 1999	5.80	5.91	5.78	5.87
1731	NYSE	RJF	Thu, Apr 1, 1999	5.91	5.91	5.78	5.82
1730	NYSE	RJF	Wed, Mar 31, 1999	5.93	5.98	5.78	5.85
1729	NYSE	RJF	Tue, Mar 30, 1999	6.02	6.02	5.83	5.85
1728	NYSE	RJF	Mon, Mar 29, 1999	5.93	6.02	5.93	6.02
1727	NYSE	RJF	Fri, Mar 26, 1999	5.96	5.98	5.74	5.93
1726	NYSE	RJF	Thu, Mar 25, 1999	6.07	6.07	5.93	6.00
1725	NYSE	RJF	Wed, Mar 24, 1999	5.78	5.87	5.74	5.87
1724	NYSE	RJF	Tue, Mar 23, 1999	6.00	6.06	5.80	5.82
1723	NYSE	RJF	Mon, Mar 22, 1999	6.04	6.09	5.94	6.00
1722	NYSE	RJF	Fri, Mar 19, 1999	6.33	6.41	6.00	6.07
1721	NYSE	RJF	Thu, Mar 18, 1999	5.76	6.24	5.74	6.24
1720	NYSE	RJF	Wed, Mar 17, 1999	6.07	6.22	5.83	5.83
1719	NYSE	RJF	Tue, Mar 16, 1999	5.43	6.09	5.43	5.93
1718	NYSE	RJF	Mon, Mar 15, 1999	5.44	5.56	5.33	5.35
1717	NYSE	RJF	Fri, Mar 12, 1999	5.57	5.63	5.46	5.52
1716	NYSE	RJF	Thu, Mar 11, 1999	5.52	5.65	5.48	5.56
1715	NYSE	RJF	Wed, Mar 10, 1999	5.50	5.59	5.46	5.54
1714	NYSE	RJF	Tue, Mar 9, 1999	5.63	5.67	5.50	5.52
1713	NYSE	RJF	Mon, Mar 8, 1999	5.82	5.82	5.48	5.63
1712	NYSE	RJF	Fri, Mar 5, 1999	5.85	5.93	5.74	5.74
1711	NYSE	RJF	Thu, Mar 4, 1999	5.50	5.76	5.50	5.72
1710	NYSE	RJF	Wed, Mar 3, 1999	5.56	5.61	5.48	5.50
1709	NYSE	RJF	Tue, Mar 2, 1999	5.54	5.72	5.48	5.57
1708	NYSE	RJF	Mon, Mar 1, 1999	5.44	5.56	5.43	5.54
1707	NYSE	RJF	Fri, Feb 26, 1999	5.48	5.54	5.41	5.41
1706	NYSE	RJF	Thu, Feb 25, 1999	5.44	5.56	5.39	5.48
1705	NYSE	RJF	Wed, Feb 24, 1999	5.56	5.61	5.43	5.44
1704	NYSE	RJF	Tue, Feb 23, 1999	5.56	5.56	5.46	5.56
1703	NYSE	RJF	Mon, Feb 22, 1999	5.50	5.61	5.43	5.54
1702	NYSE	RJF	Fri, Feb 19, 1999	5.48	5.56	5.44	5.54
1701	NYSE	RJF	Thu, Feb 18, 1999	5.52	5.61	5.50	5.54
1700	NYSE	RJF	Wed, Feb 17, 1999	5.57	5.59	5.52	5.59
1699	NYSE	RJF	Tue, Feb 16, 1999	5.52	5.61	5.50	5.52
1698	NYSE	RJF	Fri, Feb 12, 1999	5.63	5.67	5.52	5.52
1697	NYSE	RJF	Thu, Feb 11, 1999	5.67	5.67	5.57	5.61
1696	NYSE	RJF	Wed, Feb 10, 1999	5.70	5.74	5.52	5.59
1695	NYSE	RJF	Tue, Feb 9, 1999	5.83	5.85	5.59	5.70
1694	NYSE	RJF	Mon, Feb 8, 1999	5.89	5.89	5.70	5.72
1693	NYSE	RJF	Fri, Feb 5, 1999	6.26	6.26	5.87	5.89
1692	NYSE	RJF	Thu, Feb 4, 1999	6.56	6.67	6.20	6.22
1691	NYSE	RJF	Wed, Feb 3, 1999	5.91	6.61	5.91	6.19
1690	NYSE	RJF	Tue, Feb 2, 1999	5.83	6.13	5.83	5.91
1689	NYSE	RJF	Mon, Feb 1, 1999	5.61	6.04	5.59	5.83
1688	NYSE	RJF	Fri, Jan 29, 1999	5.61	5.69	5.56	5.65
1687	NYSE	RJF	Thu, Jan 28, 1999	5.70	5.70	5.56	5.57
1686	NYSE	RJF	Wed, Jan 27, 1999	5.70	5.82	5.57	5.57
1685	NYSE	RJF	Tue, Jan 26, 1999	5.50	5.70	5.50	5.63
1684	NYSE	RJF	Mon, Jan 25, 1999	5.56	5.59	5.50	5.50
1683	NYSE	RJF	Fri, Jan 22, 1999	5.74	5.74	5.56	5.57
1682	NYSE	RJF	Thu, Jan 21, 1999	5.82	5.85	5.67	5.67
1681	NYSE	RJF	Wed, Jan 20, 1999	5.85	5.91	5.74	5.78
1680	NYSE	RJF	Tue, Jan 19, 1999	6.11	6.11	5.78	5.78
1679	NYSE	RJF	Fri, Jan 15, 1999	5.83	5.93	5.83	5.93
1678	NYSE	RJF	Thu, Jan 14, 1999	5.93	5.94	5.78	5.80
1677	NYSE	RJF	Wed, Jan 13, 1999	5.74	5.89	5.70	5.89
1676	NYSE	RJF	Tue, Jan 12, 1999	6.24	6.26	5.82	5.93
1675	NYSE	RJF	Mon, Jan 11, 1999	6.19	6.28	6.11	6.17
1674	NYSE	RJF	Fri, Jan 8, 1999	6.48	6.50	6.15	6.22
1673	NYSE	RJF	Thu, Jan 7, 1999	6.63	6.67	6.41	6.44
1672	NYSE	RJF	Wed, Jan 6, 1999	6.32	6.70	6.26	6.70
1671	NYSE	RJF	Tue, Jan 5, 1999	6.43	6.44	6.30	6.32
1670	NYSE	RJF	Mon, Jan 4, 1999	6.19	6.56	6.15	6.50
1669	NYSE	RJF	Thu, Dec 31, 1998	5.93	6.26	5.89	6.26
1668	NYSE	RJF	Wed, Dec 30, 1998	6.19	6.26	5.93	5.94
1667	NYSE	RJF	Tue, Dec 29, 1998	6.15	6.28	6.07	6.26
1666	NYSE	RJF	Mon, Dec 28, 1998	6.06	6.37	6.00	6.19
1665	NYSE	RJF	Thu, Dec 24, 1998	6.07	6.13	6.02	6.09
1664	NYSE	RJF	Wed, Dec 23, 1998	6.26	6.30	6.00	6.15
1663	NYSE	RJF	Tue, Dec 22, 1998	6.41	6.44	6.11	6.26
1662	NYSE	RJF	Mon, Dec 21, 1998	6.20	6.50	6.20	6.46
1661	NYSE	RJF	Fri, Dec 18, 1998	6.19	6.19	6.00	6.13
1660	NYSE	RJF	Thu, Dec 17, 1998	6.04	6.20	6.04	6.19
1659	NYSE	RJF	Wed, Dec 16, 1998	6.24	6.26	6.04	6.07
1658	NYSE	RJF	Tue, Dec 15, 1998	6.19	6.26	6.15	6.22
1657	NYSE	RJF	Mon, Dec 14, 1998	6.33	6.33	6.07	6.19
1656	NYSE	RJF	Fri, Dec 11, 1998	6.56	6.56	6.30	6.37
1655	NYSE	RJF	Thu, Dec 10, 1998	6.89	6.89	6.56	6.56
1654	NYSE	RJF	Wed, Dec 9, 1998	6.80	6.93	6.72	6.93
1653	NYSE	RJF	Tue, Dec 8, 1998	6.91	6.91	6.74	6.87
1652	NYSE	RJF	Mon, Dec 7, 1998	6.89	7.00	6.89	6.94
1651	NYSE	RJF	Fri, Dec 4, 1998	6.85	7.02	6.85	6.94
1650	NYSE	RJF	Thu, Dec 3, 1998	7.02	7.02	6.67	6.82
1649	NYSE	RJF	Wed, Dec 2, 1998	7.19	7.20	6.96	7.02
1648	NYSE	RJF	Tue, Dec 1, 1998	7.28	7.28	7.11	7.22
1647	NYSE	RJF	Mon, Nov 30, 1998	7.59	7.59	7.33	7.33
1646	NYSE	RJF	Fri, Nov 27, 1998	7.48	7.63	7.48	7.61
1645	NYSE	RJF	Wed, Nov 25, 1998	7.63	7.63	7.39	7.56
1644	NYSE	RJF	Tue, Nov 24, 1998	7.65	7.78	7.56	7.70
1643	NYSE	RJF	Mon, Nov 23, 1998	7.44	7.74	7.44	7.65
1642	NYSE	RJF	Fri, Nov 20, 1998	7.15	7.39	7.09	7.39
1641	NYSE	RJF	Thu, Nov 19, 1998	7.11	7.20	7.06	7.07
1640	NYSE	RJF	Wed, Nov 18, 1998	7.06	7.09	6.94	7.00
1639	NYSE	RJF	Tue, Nov 17, 1998	6.87	7.15	6.74	7.13
1638	NYSE	RJF	Mon, Nov 16, 1998	7.00	7.00	6.72	6.91
1637	NYSE	RJF	Fri, Nov 13, 1998	6.87	6.93	6.82	6.91
1636	NYSE	RJF	Thu, Nov 12, 1998	6.83	6.91	6.74	6.91
1635	NYSE	RJF	Wed, Nov 11, 1998	6.98	7.04	6.85	6.91
1634	NYSE	RJF	Tue, Nov 10, 1998	6.83	6.96	6.78	6.96
1633	NYSE	RJF	Mon, Nov 9, 1998	7.00	7.06	6.83	6.91
1632	NYSE	RJF	Fri, Nov 6, 1998	7.00	7.04	6.83	7.02
1631	NYSE	RJF	Thu, Nov 5, 1998	7.04	7.15	6.74	7.00
1630	NYSE	RJF	Wed, Nov 4, 1998	6.98	7.20	6.96	7.11
1629	NYSE	RJF	Tue, Nov 3, 1998	6.96	6.96	6.85	6.91
1628	NYSE	RJF	Mon, Nov 2, 1998	6.96	7.02	6.83	6.96
1627	NYSE	RJF	Fri, Oct 30, 1998	6.39	6.93	6.39	6.80
1626	NYSE	RJF	Thu, Oct 29, 1998	6.28	6.41	6.26	6.32
1625	NYSE	RJF	Wed, Oct 28, 1998	6.19	6.30	6.19	6.28
1624	NYSE	RJF	Tue, Oct 27, 1998	6.30	6.30	6.15	6.24
1623	NYSE	RJF	Mon, Oct 26, 1998	6.26	6.37	6.22	6.30
1622	NYSE	RJF	Fri, Oct 23, 1998	6.37	6.50	6.30	6.30
1621	NYSE	RJF	Thu, Oct 22, 1998	6.30	6.39	6.15	6.37
1620	NYSE	RJF	Wed, Oct 21, 1998	6.44	6.48	6.37	6.46
1619	NYSE	RJF	Tue, Oct 20, 1998	6.11	6.37	6.11	6.35
1618	NYSE	RJF	Mon, Oct 19, 1998	5.83	6.09	5.83	6.04
1617	NYSE	RJF	Fri, Oct 16, 1998	5.78	5.96	5.74	5.82
1616	NYSE	RJF	Thu, Oct 15, 1998	5.54	5.72	5.13	5.70
1615	NYSE	RJF	Wed, Oct 14, 1998	5.44	5.50	5.32	5.50
1614	NYSE	RJF	Tue, Oct 13, 1998	5.57	5.59	5.48	5.48
1613	NYSE	RJF	Mon, Oct 12, 1998	5.57	5.82	5.48	5.57
1612	NYSE	RJF	Fri, Oct 9, 1998	5.30	5.54	5.24	5.54
1611	NYSE	RJF	Thu, Oct 8, 1998	5.20	5.26	4.96	5.26
1610	NYSE	RJF	Wed, Oct 7, 1998	5.43	5.52	5.24	5.28
1609	NYSE	RJF	Tue, Oct 6, 1998	5.41	5.50	5.39	5.43
1608	NYSE	RJF	Mon, Oct 5, 1998	5.87	5.87	5.44	5.44
1607	NYSE	RJF	Fri, Oct 2, 1998	5.74	5.93	5.56	5.93
1606	NYSE	RJF	Thu, Oct 1, 1998	6.11	6.11	5.74	5.74
1605	NYSE	RJF	Wed, Sep 30, 1998	6.11	6.22	5.80	6.22
1604	NYSE	RJF	Tue, Sep 29, 1998	6.04	6.19	5.98	6.15
1603	NYSE	RJF	Mon, Sep 28, 1998	6.04	6.07	5.85	6.07
1602	NYSE	RJF	Fri, Sep 25, 1998	5.87	5.96	5.78	5.96
1601	NYSE	RJF	Thu, Sep 24, 1998	6.07	6.15	5.94	5.94
1600	NYSE	RJF	Wed, Sep 23, 1998	5.98	6.11	5.96	6.06
1599	NYSE	RJF	Tue, Sep 22, 1998	5.96	6.00	5.91	5.91
1598	NYSE	RJF	Mon, Sep 21, 1998	5.87	5.93	5.78	5.93
1597	NYSE	RJF	Fri, Sep 18, 1998	5.93	6.00	5.83	5.98
1596	NYSE	RJF	Thu, Sep 17, 1998	6.04	6.04	5.89	5.91
1595	NYSE	RJF	Wed, Sep 16, 1998	6.09	6.26	6.04	6.15
1594	NYSE	RJF	Tue, Sep 15, 1998	5.96	6.02	5.93	6.02
1593	NYSE	RJF	Mon, Sep 14, 1998	5.70	6.00	5.67	5.94
1592	NYSE	RJF	Fri, Sep 11, 1998	5.41	5.48	5.26	5.48
1591	NYSE	RJF	Thu, Sep 10, 1998	5.33	5.43	5.30	5.35
1590	NYSE	RJF	Wed, Sep 9, 1998	5.63	5.82	5.39	5.48
1589	NYSE	RJF	Tue, Sep 8, 1998	5.59	5.98	5.59	5.72
1588	NYSE	RJF	Fri, Sep 4, 1998	5.41	5.63	5.30	5.41
1587	NYSE	RJF	Thu, Sep 3, 1998	5.39	5.44	5.19	5.28
1586	NYSE	RJF	Wed, Sep 2, 1998	5.22	5.56	5.19	5.46
1585	NYSE	RJF	Tue, Sep 1, 1998	5.11	5.33	5.06	5.15
1584	NYSE	RJF	Mon, Aug 31, 1998	5.80	5.85	5.07	5.11
1583	NYSE	RJF	Fri, Aug 28, 1998	6.15	6.20	5.78	5.82
1582	NYSE	RJF	Thu, Aug 27, 1998	6.37	6.37	5.93	6.11
1581	NYSE	RJF	Wed, Aug 26, 1998	6.56	6.56	6.43	6.52
1580	NYSE	RJF	Tue, Aug 25, 1998	6.78	6.96	6.63	6.63
1579	NYSE	RJF	Mon, Aug 24, 1998	6.74	6.82	6.67	6.72
1578	NYSE	RJF	Fri, Aug 21, 1998	6.82	6.82	6.48	6.82
1577	NYSE	RJF	Thu, Aug 20, 1998	7.00	7.07	6.83	6.85
1576	NYSE	RJF	Wed, Aug 19, 1998	7.30	7.33	6.96	6.96
1575	NYSE	RJF	Tue, Aug 18, 1998	7.22	7.33	7.11	7.26
1574	NYSE	RJF	Mon, Aug 17, 1998	7.22	7.22	7.04	7.15
1573	NYSE	RJF	Fri, Aug 14, 1998	7.22	7.39	7.22	7.24
1572	NYSE	RJF	Thu, Aug 13, 1998	7.52	7.54	7.13	7.15
1571	NYSE	RJF	Wed, Aug 12, 1998	7.33	7.59	7.33	7.48
1570	NYSE	RJF	Tue, Aug 11, 1998	7.33	7.33	7.17	7.33
1569	NYSE	RJF	Mon, Aug 10, 1998	7.52	7.52	7.07	7.37
1568	NYSE	RJF	Fri, Aug 7, 1998	7.44	7.78	7.44	7.65
1567	NYSE	RJF	Thu, Aug 6, 1998	7.09	7.37	7.04	7.35
1566	NYSE	RJF	Wed, Aug 5, 1998	7.28	7.30	6.93	7.09
1565	NYSE	RJF	Tue, Aug 4, 1998	7.65	7.65	7.26	7.26
1564	NYSE	RJF	Mon, Aug 3, 1998	7.52	7.61	7.46	7.61
1563	NYSE	RJF	Fri, Jul 31, 1998	8.04	8.07	7.59	7.59
1562	NYSE	RJF	Thu, Jul 30, 1998	8.06	8.07	7.93	8.00
1561	NYSE	RJF	Wed, Jul 29, 1998	8.06	8.07	7.93	7.94
1560	NYSE	RJF	Tue, Jul 28, 1998	8.24	8.28	8.04	8.06
1559	NYSE	RJF	Mon, Jul 27, 1998	8.32	8.37	8.26	8.26
1558	NYSE	RJF	Fri, Jul 24, 1998	8.57	8.65	8.39	8.39
1557	NYSE	RJF	Thu, Jul 23, 1998	8.82	8.82	8.56	8.56
1556	NYSE	RJF	Wed, Jul 22, 1998	8.93	8.93	8.65	8.67
1555	NYSE	RJF	Tue, Jul 21, 1998	8.59	8.98	8.59	8.94
1554	NYSE	RJF	Mon, Jul 20, 1998	8.89	8.89	8.59	8.59
1553	NYSE	RJF	Fri, Jul 17, 1998	8.96	9.04	8.87	8.91
1552	NYSE	RJF	Thu, Jul 16, 1998	8.83	8.98	8.82	8.96
1551	NYSE	RJF	Wed, Jul 15, 1998	9.22	9.24	8.80	8.80
1550	NYSE	RJF	Tue, Jul 14, 1998	9.41	9.46	9.07	9.15
1549	NYSE	RJF	Mon, Jul 13, 1998	9.30	9.37	9.19	9.33
1548	NYSE	RJF	Fri, Jul 10, 1998	9.44	9.44	9.30	9.32
1547	NYSE	RJF	Thu, Jul 9, 1998	9.52	9.59	9.30	9.44
1546	NYSE	RJF	Wed, Jul 8, 1998	9.33	9.52	9.33	9.48
1545	NYSE	RJF	Tue, Jul 7, 1998	9.56	9.67	9.33	9.33
1544	NYSE	RJF	Mon, Jul 6, 1998	9.41	9.54	9.37	9.48
1543	NYSE	RJF	Thu, Jul 2, 1998	9.04	9.39	9.04	9.37
1542	NYSE	RJF	Wed, Jul 1, 1998	8.98	9.09	8.93	9.04
1541	NYSE	RJF	Tue, Jun 30, 1998	8.93	8.93	8.87	8.87
1540	NYSE	RJF	Mon, Jun 29, 1998	9.07	9.07	8.91	8.93
1539	NYSE	RJF	Fri, Jun 26, 1998	9.24	9.26	8.82	9.06
1538	NYSE	RJF	Thu, Jun 25, 1998	8.85	9.24	8.83	9.24
1537	NYSE	RJF	Wed, Jun 24, 1998	8.67	8.87	8.59	8.78
1536	NYSE	RJF	Tue, Jun 23, 1998	8.54	8.69	8.52	8.69
1535	NYSE	RJF	Mon, Jun 22, 1998	8.70	8.70	8.44	8.56
1534	NYSE	RJF	Fri, Jun 19, 1998	8.48	8.67	8.48	8.63
1533	NYSE	RJF	Thu, Jun 18, 1998	9.11	9.15	8.56	8.63
1532	NYSE	RJF	Wed, Jun 17, 1998	8.96	9.20	8.93	9.06
1531	NYSE	RJF	Tue, Jun 16, 1998	8.61	8.85	8.61	8.85
1530	NYSE	RJF	Mon, Jun 15, 1998	8.89	8.89	8.67	8.67
1529	NYSE	RJF	Fri, Jun 12, 1998	8.96	9.00	8.80	8.96
1528	NYSE	RJF	Thu, Jun 11, 1998	9.13	9.13	8.98	9.00
1527	NYSE	RJF	Wed, Jun 10, 1998	9.26	9.26	9.11	9.13
1526	NYSE	RJF	Tue, Jun 9, 1998	9.28	9.28	9.11	9.19
1525	NYSE	RJF	Mon, Jun 8, 1998	9.11	9.44	9.04	9.35
1524	NYSE	RJF	Fri, Jun 5, 1998	8.93	9.17	8.85	9.11
1523	NYSE	RJF	Thu, Jun 4, 1998	8.98	9.02	8.80	8.91
1522	NYSE	RJF	Wed, Jun 3, 1998	9.02	9.06	8.96	8.98
1521	NYSE	RJF	Tue, Jun 2, 1998	8.96	9.07	8.89	8.94
1520	NYSE	RJF	Mon, Jun 1, 1998	8.96	9.15	8.78	8.89
1519	NYSE	RJF	Fri, May 29, 1998	9.26	9.28	8.96	8.96
1518	NYSE	RJF	Thu, May 28, 1998	8.82	9.19	8.82	9.19
1517	NYSE	RJF	Wed, May 27, 1998	9.07	9.15	8.80	8.82
1516	NYSE	RJF	Tue, May 26, 1998	9.28	9.39	9.07	9.11
1515	NYSE	RJF	Fri, May 22, 1998	9.39	9.43	9.24	9.28
1514	NYSE	RJF	Thu, May 21, 1998	9.35	9.56	9.32	9.41
1513	NYSE	RJF	Wed, May 20, 1998	9.26	9.32	9.00	9.30
1512	NYSE	RJF	Tue, May 19, 1998	9.17	9.37	9.17	9.24
1511	NYSE	RJF	Mon, May 18, 1998	9.33	9.37	9.15	9.17
1510	NYSE	RJF	Fri, May 15, 1998	9.30	9.46	9.30	9.41
1509	NYSE	RJF	Thu, May 14, 1998	9.33	9.46	9.30	9.35
1508	NYSE	RJF	Wed, May 13, 1998	9.56	9.56	9.37	9.37
1507	NYSE	RJF	Tue, May 12, 1998	9.22	9.56	9.22	9.56
1506	NYSE	RJF	Mon, May 11, 1998	9.56	9.65	9.22	9.22
1505	NYSE	RJF	Fri, May 8, 1998	9.33	9.56	9.30	9.48
1504	NYSE	RJF	Thu, May 7, 1998	9.50	9.50	9.26	9.26
1503	NYSE	RJF	Wed, May 6, 1998	9.82	9.82	9.48	9.50
1502	NYSE	RJF	Tue, May 5, 1998	9.70	9.78	9.63	9.78
1501	NYSE	RJF	Mon, May 4, 1998	9.91	9.93	9.70	9.70
1500	NYSE	RJF	Fri, May 1, 1998	9.80	9.91	9.59	9.91
1499	NYSE	RJF	Thu, Apr 30, 1998	9.37	9.78	9.35	9.65
1498	NYSE	RJF	Wed, Apr 29, 1998	9.26	9.37	9.19	9.33
1497	NYSE	RJF	Tue, Apr 28, 1998	9.19	9.33	8.98	9.26
1496	NYSE	RJF	Mon, Apr 27, 1998	9.19	9.26	8.98	9.09
1495	NYSE	RJF	Fri, Apr 24, 1998	9.78	9.78	9.48	9.54
1494	NYSE	RJF	Thu, Apr 23, 1998	10.00	10.00	9.80	9.80
1493	NYSE	RJF	Wed, Apr 22, 1998	9.91	10.04	9.78	10.04
1492	NYSE	RJF	Tue, Apr 21, 1998	9.94	10.00	9.78	9.91
1491	NYSE	RJF	Mon, Apr 20, 1998	9.93	10.00	9.67	9.87
1490	NYSE	RJF	Fri, Apr 17, 1998	9.43	9.82	9.43	9.80
1489	NYSE	RJF	Thu, Apr 16, 1998	9.69	9.70	9.39	9.43
1488	NYSE	RJF	Wed, Apr 15, 1998	10.26	10.26	9.80	9.80
1487	NYSE	RJF	Tue, Apr 14, 1998	10.28	10.41	10.15	10.32
1486	NYSE	RJF	Mon, Apr 13, 1998	10.69	10.82	10.26	10.28
1485	NYSE	RJF	Thu, Apr 9, 1998	10.22	10.59	9.85	10.43
1484	NYSE	RJF	Wed, Apr 8, 1998	9.15	10.00	9.15	9.93
1483	NYSE	RJF	Tue, Apr 7, 1998	9.63	9.63	9.13	9.19
1482	NYSE	RJF	Mon, Apr 6, 1998	9.30	9.67	9.26	9.52
1481	NYSE	RJF	Fri, Apr 3, 1998	9.00	9.15	8.93	9.06
1480	NYSE	RJF	Thu, Apr 2, 1998	8.67	8.84	8.66	8.79
1479	NYSE	RJF	Wed, Apr 1, 1998	8.61	8.67	8.54	8.67
1478	NYSE	RJF	Tue, Mar 31, 1998	8.35	8.61	8.35	8.61
1477	NYSE	RJF	Mon, Mar 30, 1998	8.40	8.42	8.26	8.36
1476	NYSE	RJF	Fri, Mar 27, 1998	8.52	8.54	8.35	8.45
1475	NYSE	RJF	Thu, Mar 26, 1998	8.59	8.59	8.40	8.47
1474	NYSE	RJF	Wed, Mar 25, 1998	8.57	8.63	8.49	8.57
1473	NYSE	RJF	Tue, Mar 24, 1998	8.36	8.53	8.36	8.52
1472	NYSE	RJF	Mon, Mar 23, 1998	8.45	8.47	8.37	8.41
1471	NYSE	RJF	Fri, Mar 20, 1998	8.40	8.48	8.40	8.47
1470	NYSE	RJF	Thu, Mar 19, 1998	8.45	8.54	8.33	8.40
1469	NYSE	RJF	Wed, Mar 18, 1998	8.24	8.49	8.24	8.47
1468	NYSE	RJF	Tue, Mar 17, 1998	8.15	8.35	8.10	8.20
1467	NYSE	RJF	Mon, Mar 16, 1998	7.96	8.17	7.96	8.16
1466	NYSE	RJF	Fri, Mar 13, 1998	8.12	8.26	7.95	7.96
1465	NYSE	RJF	Thu, Mar 12, 1998	8.07	8.17	8.01	8.10
1464	NYSE	RJF	Wed, Mar 11, 1998	8.03	8.21	8.00	8.06
1463	NYSE	RJF	Tue, Mar 10, 1998	7.85	8.04	7.82	8.03
1462	NYSE	RJF	Mon, Mar 9, 1998	7.94	8.04	7.85	7.85
1461	NYSE	RJF	Fri, Mar 6, 1998	7.64	7.96	7.64	7.94
1460	NYSE	RJF	Thu, Mar 5, 1998	7.70	7.78	7.61	7.64
1459	NYSE	RJF	Wed, Mar 4, 1998	7.95	7.98	7.74	7.74
1458	NYSE	RJF	Tue, Mar 3, 1998	7.82	8.00	7.75	7.90
1457	NYSE	RJF	Mon, Mar 2, 1998	7.89	8.03	7.79	7.83
1456	NYSE	RJF	Fri, Feb 27, 1998	7.85	7.89	7.83	7.88
1455	NYSE	RJF	Thu, Feb 26, 1998	8.00	8.00	7.85	7.88
1454	NYSE	RJF	Wed, Feb 25, 1998	7.89	7.98	7.88	7.98
1453	NYSE	RJF	Tue, Feb 24, 1998	7.95	7.99	7.82	7.89
1452	NYSE	RJF	Mon, Feb 23, 1998	7.94	8.00	7.91	8.00
1451	NYSE	RJF	Fri, Feb 20, 1998	7.85	7.93	7.84	7.93
1450	NYSE	RJF	Thu, Feb 19, 1998	7.89	7.91	7.79	7.89
1449	NYSE	RJF	Wed, Feb 18, 1998	7.84	7.94	7.84	7.94
1448	NYSE	RJF	Tue, Feb 17, 1998	7.68	7.86	7.63	7.82
1447	NYSE	RJF	Fri, Feb 13, 1998	7.63	7.69	7.57	7.69
1446	NYSE	RJF	Thu, Feb 12, 1998	7.75	7.80	7.61	7.66
1445	NYSE	RJF	Wed, Feb 11, 1998	7.51	7.73	7.47	7.73
1444	NYSE	RJF	Tue, Feb 10, 1998	7.26	7.51	7.26	7.51
1443	NYSE	RJF	Mon, Feb 9, 1998	7.28	7.33	7.24	7.28
1442	NYSE	RJF	Fri, Feb 6, 1998	7.21	7.33	7.21	7.31
1441	NYSE	RJF	Thu, Feb 5, 1998	7.16	7.31	7.11	7.24
1440	NYSE	RJF	Wed, Feb 4, 1998	7.06	7.19	6.99	7.14
1439	NYSE	RJF	Tue, Feb 3, 1998	7.01	7.14	6.99	7.07
1438	NYSE	RJF	Mon, Feb 2, 1998	6.89	7.09	6.89	7.00
1437	NYSE	RJF	Fri, Jan 30, 1998	6.89	6.89	6.78	6.84
1436	NYSE	RJF	Thu, Jan 29, 1998	6.75	6.89	6.75	6.89
1435	NYSE	RJF	Wed, Jan 28, 1998	6.43	6.79	6.43	6.74
1434	NYSE	RJF	Tue, Jan 27, 1998	6.42	6.51	6.41	6.45
1433	NYSE	RJF	Mon, Jan 26, 1998	6.48	6.57	6.41	6.41
1432	NYSE	RJF	Fri, Jan 23, 1998	6.58	6.65	6.45	6.46
1431	NYSE	RJF	Thu, Jan 22, 1998	6.69	6.69	6.57	6.61
1430	NYSE	RJF	Wed, Jan 21, 1998	6.93	6.94	6.77	6.82
1429	NYSE	RJF	Tue, Jan 20, 1998	7.10	7.11	6.84	6.96
1428	NYSE	RJF	Fri, Jan 16, 1998	6.98	7.11	6.98	7.06
1427	NYSE	RJF	Thu, Jan 15, 1998	7.30	7.30	7.03	7.05
1426	NYSE	RJF	Wed, Jan 14, 1998	7.36	7.36	7.12	7.30
1425	NYSE	RJF	Tue, Jan 13, 1998	6.96	7.37	6.96	7.36
1424	NYSE	RJF	Mon, Jan 12, 1998	6.94	6.94	6.62	6.91
1423	NYSE	RJF	Fri, Jan 9, 1998	7.56	7.56	7.06	7.06
1422	NYSE	RJF	Thu, Jan 8, 1998	7.61	7.68	7.51	7.56
1421	NYSE	RJF	Wed, Jan 7, 1998	7.89	7.89	7.57	7.61
1420	NYSE	RJF	Tue, Jan 6, 1998	7.89	7.95	7.79	7.89
1419	NYSE	RJF	Mon, Jan 5, 1998	7.69	7.89	7.62	7.89
1418	NYSE	RJF	Fri, Jan 2, 1998	7.89	7.90	7.63	7.67
1417	NYSE	RJF	Wed, Dec 31, 1997	7.83	7.89	7.80	7.84
1416	NYSE	RJF	Tue, Dec 30, 1997	7.75	7.85	7.74	7.83
1415	NYSE	RJF	Mon, Dec 29, 1997	7.63	7.77	7.63	7.74
1414	NYSE	RJF	Fri, Dec 26, 1997	7.56	7.61	7.56	7.61
1413	NYSE	RJF	Wed, Dec 24, 1997	7.61	7.61	7.56	7.56
1412	NYSE	RJF	Tue, Dec 23, 1997	7.62	7.66	7.58	7.61
1411	NYSE	RJF	Mon, Dec 22, 1997	7.62	7.67	7.51	7.62
1410	NYSE	RJF	Fri, Dec 19, 1997	7.59	7.68	7.41	7.64
1409	NYSE	RJF	Thu, Dec 18, 1997	7.80	7.80	7.64	7.64
1408	NYSE	RJF	Wed, Dec 17, 1997	7.70	7.80	7.58	7.80
1407	NYSE	RJF	Tue, Dec 16, 1997	7.59	7.74	7.58	7.70
1406	NYSE	RJF	Mon, Dec 15, 1997	7.51	7.59	7.51	7.59
1405	NYSE	RJF	Fri, Dec 12, 1997	7.41	7.51	7.36	7.45
1404	NYSE	RJF	Thu, Dec 11, 1997	7.46	7.47	7.16	7.38
1403	NYSE	RJF	Wed, Dec 10, 1997	7.46	7.63	7.41	7.51
1402	NYSE	RJF	Tue, Dec 9, 1997	7.43	7.46	7.33	7.46
1401	NYSE	RJF	Mon, Dec 8, 1997	7.27	7.47	7.24	7.43
1400	NYSE	RJF	Fri, Dec 5, 1997	7.24	7.27	7.14	7.22
1399	NYSE	RJF	Thu, Dec 4, 1997	7.31	7.43	7.17	7.24
1398	NYSE	RJF	Wed, Dec 3, 1997	7.16	7.45	7.16	7.41
1397	NYSE	RJF	Tue, Dec 2, 1997	7.26	7.26	7.11	7.11
1396	NYSE	RJF	Mon, Dec 1, 1997	7.10	7.35	7.10	7.28
1395	NYSE	RJF	Fri, Nov 28, 1997	7.19	7.19	6.99	7.05
1394	NYSE	RJF	Wed, Nov 26, 1997	6.99	7.16	6.84	7.16
1393	NYSE	RJF	Tue, Nov 25, 1997	6.86	7.03	6.82	6.96
1392	NYSE	RJF	Mon, Nov 24, 1997	6.95	7.00	6.70	6.82
1391	NYSE	RJF	Fri, Nov 21, 1997	7.16	7.24	6.91	7.00
1390	NYSE	RJF	Thu, Nov 20, 1997	6.77	7.14	6.77	7.11
1389	NYSE	RJF	Wed, Nov 19, 1997	6.59	6.86	6.59	6.79
1388	NYSE	RJF	Tue, Nov 18, 1997	6.94	6.94	6.52	6.57
1387	NYSE	RJF	Mon, Nov 17, 1997	6.72	6.96	6.72	6.90
1386	NYSE	RJF	Fri, Nov 14, 1997	6.30	6.75	6.30	6.72
1385	NYSE	RJF	Thu, Nov 13, 1997	6.58	6.59	6.00	6.30
1384	NYSE	RJF	Wed, Nov 12, 1997	6.54	6.62	6.46	6.61
1383	NYSE	RJF	Tue, Nov 11, 1997	7.00	7.00	6.32	6.54
1382	NYSE	RJF	Mon, Nov 10, 1997	6.67	7.04	6.67	7.03
1381	NYSE	RJF	Fri, Nov 7, 1997	6.48	6.67	6.38	6.64
1380	NYSE	RJF	Thu, Nov 6, 1997	6.45	6.53	6.42	6.53
1379	NYSE	RJF	Wed, Nov 5, 1997	6.25	6.49	6.24	6.46
1378	NYSE	RJF	Tue, Nov 4, 1997	6.25	6.30	6.20	6.26
1377	NYSE	RJF	Mon, Nov 3, 1997	5.98	6.25	5.98	6.25
1376	NYSE	RJF	Fri, Oct 31, 1997	5.93	6.03	5.85	5.93
1375	NYSE	RJF	Thu, Oct 30, 1997	5.95	6.01	5.86	5.88
1374	NYSE	RJF	Wed, Oct 29, 1997	6.03	6.22	5.98	6.00
1373	NYSE	RJF	Tue, Oct 28, 1997	5.33	5.93	5.33	5.88
1372	NYSE	RJF	Mon, Oct 27, 1997	6.42	6.42	5.83	5.85
1371	NYSE	RJF	Fri, Oct 24, 1997	6.49	6.59	6.40	6.42
1370	NYSE	RJF	Thu, Oct 23, 1997	6.52	6.58	6.43	6.45
1369	NYSE	RJF	Wed, Oct 22, 1997	6.84	6.84	6.64	6.72
1368	NYSE	RJF	Tue, Oct 21, 1997	6.72	6.86	6.67	6.84
1367	NYSE	RJF	Mon, Oct 20, 1997	6.75	6.75	6.59	6.72
1366	NYSE	RJF	Fri, Oct 17, 1997	6.84	6.89	6.64	6.78
1365	NYSE	RJF	Thu, Oct 16, 1997	6.91	6.96	6.82	6.86
1364	NYSE	RJF	Wed, Oct 15, 1997	6.91	6.91	6.83	6.86
1363	NYSE	RJF	Tue, Oct 14, 1997	7.00	7.10	6.96	6.96
1362	NYSE	RJF	Mon, Oct 13, 1997	6.84	7.01	6.84	6.98
1361	NYSE	RJF	Fri, Oct 10, 1997	6.88	6.98	6.79	6.84
1360	NYSE	RJF	Thu, Oct 9, 1997	6.99	6.99	6.90	6.91
1359	NYSE	RJF	Wed, Oct 8, 1997	7.20	7.24	6.99	6.99
1358	NYSE	RJF	Tue, Oct 7, 1997	7.17	7.21	7.14	7.21
1357	NYSE	RJF	Mon, Oct 6, 1997	7.28	7.31	7.14	7.17
1356	NYSE	RJF	Fri, Oct 3, 1997	7.14	7.36	7.11	7.21
1355	NYSE	RJF	Thu, Oct 2, 1997	7.03	7.12	7.00	7.11
1354	NYSE	RJF	Wed, Oct 1, 1997	7.14	7.20	6.96	7.00
1353	NYSE	RJF	Tue, Sep 30, 1997	7.26	7.26	6.96	7.11
1352	NYSE	RJF	Mon, Sep 29, 1997	6.99	7.26	6.93	7.21
1351	NYSE	RJF	Fri, Sep 26, 1997	7.10	7.33	6.99	7.04
1350	NYSE	RJF	Thu, Sep 25, 1997	6.74	7.10	6.74	7.09
1349	NYSE	RJF	Wed, Sep 24, 1997	6.30	7.01	6.30	6.72
1348	NYSE	RJF	Tue, Sep 23, 1997	6.38	6.38	6.30	6.32
1347	NYSE	RJF	Mon, Sep 22, 1997	6.36	6.41	6.36	6.37
1346	NYSE	RJF	Fri, Sep 19, 1997	6.30	6.37	6.30	6.33
1345	NYSE	RJF	Thu, Sep 18, 1997	6.32	6.40	6.31	6.32
1344	NYSE	RJF	Wed, Sep 17, 1997	6.45	6.47	6.37	6.38
1343	NYSE	RJF	Tue, Sep 16, 1997	6.30	6.42	6.30	6.42
1342	NYSE	RJF	Mon, Sep 15, 1997	6.42	6.47	6.25	6.25
1341	NYSE	RJF	Fri, Sep 12, 1997	6.17	6.43	6.17	6.42
1340	NYSE	RJF	Thu, Sep 11, 1997	6.22	6.33	6.17	6.17
1339	NYSE	RJF	Wed, Sep 10, 1997	6.49	6.49	6.22	6.22
1338	NYSE	RJF	Tue, Sep 9, 1997	6.59	6.70	6.51	6.52
1337	NYSE	RJF	Mon, Sep 8, 1997	6.37	6.82	6.37	6.54
1336	NYSE	RJF	Fri, Sep 5, 1997	6.19	6.42	6.19	6.35
1335	NYSE	RJF	Thu, Sep 4, 1997	5.99	6.17	5.99	6.16
1334	NYSE	RJF	Wed, Sep 3, 1997	5.93	5.98	5.93	5.96
1333	NYSE	RJF	Tue, Sep 2, 1997	5.75	5.95	5.73	5.93
1332	NYSE	RJF	Fri, Aug 29, 1997	5.63	5.77	5.61	5.73
1331	NYSE	RJF	Thu, Aug 28, 1997	5.58	5.67	5.56	5.62
1330	NYSE	RJF	Wed, Aug 27, 1997	5.48	5.59	5.48	5.56
1329	NYSE	RJF	Tue, Aug 26, 1997	5.53	5.56	5.48	5.48
1328	NYSE	RJF	Mon, Aug 25, 1997	5.51	5.53	5.49	5.51
1327	NYSE	RJF	Fri, Aug 22, 1997	5.61	5.61	5.46	5.48
1326	NYSE	RJF	Thu, Aug 21, 1997	5.58	5.61	5.53	5.61
1325	NYSE	RJF	Wed, Aug 20, 1997	5.42	5.56	5.42	5.53
1324	NYSE	RJF	Tue, Aug 19, 1997	5.42	5.43	5.41	5.43
1323	NYSE	RJF	Mon, Aug 18, 1997	5.43	5.43	5.38	5.42
1322	NYSE	RJF	Fri, Aug 15, 1997	5.49	5.49	5.38	5.42
1321	NYSE	RJF	Thu, Aug 14, 1997	5.43	5.51	5.43	5.47
1320	NYSE	RJF	Wed, Aug 13, 1997	5.58	5.65	5.42	5.46
1319	NYSE	RJF	Tue, Aug 12, 1997	5.54	5.65	5.54	5.58
1318	NYSE	RJF	Mon, Aug 11, 1997	5.33	5.56	5.33	5.54
1317	NYSE	RJF	Fri, Aug 8, 1997	5.33	5.43	5.31	5.33
1316	NYSE	RJF	Thu, Aug 7, 1997	5.57	5.64	5.54	5.54
1315	NYSE	RJF	Wed, Aug 6, 1997	5.62	5.70	5.54	5.54
1314	NYSE	RJF	Tue, Aug 5, 1997	5.59	5.64	5.53	5.64
1313	NYSE	RJF	Mon, Aug 4, 1997	5.69	5.69	5.59	5.62
1312	NYSE	RJF	Fri, Aug 1, 1997	5.70	5.73	5.56	5.64
1311	NYSE	RJF	Thu, Jul 31, 1997	5.63	5.72	5.61	5.72
1310	NYSE	RJF	Wed, Jul 30, 1997	5.58	5.67	5.54	5.61
1309	NYSE	RJF	Tue, Jul 29, 1997	5.48	5.57	5.48	5.56
1308	NYSE	RJF	Mon, Jul 28, 1997	5.47	5.47	5.41	5.43
1307	NYSE	RJF	Fri, Jul 25, 1997	5.52	5.53	5.35	5.42
1306	NYSE	RJF	Thu, Jul 24, 1997	5.49	5.53	5.49	5.52
1305	NYSE	RJF	Wed, Jul 23, 1997	5.32	5.57	5.30	5.54
1304	NYSE	RJF	Tue, Jul 22, 1997	5.21	5.32	5.21	5.32
1303	NYSE	RJF	Mon, Jul 21, 1997	5.27	5.27	5.20	5.24
1302	NYSE	RJF	Fri, Jul 18, 1997	5.31	5.31	5.25	5.27
1301	NYSE	RJF	Thu, Jul 17, 1997	5.26	5.31	5.26	5.26
1300	NYSE	RJF	Wed, Jul 16, 1997	5.19	5.33	5.19	5.27
1299	NYSE	RJF	Tue, Jul 15, 1997	5.15	5.19	5.09	5.16
1298	NYSE	RJF	Mon, Jul 14, 1997	5.19	5.19	5.12	5.15
1297	NYSE	RJF	Fri, Jul 11, 1997	5.14	5.17	5.12	5.17
1296	NYSE	RJF	Thu, Jul 10, 1997	5.11	5.12	5.09	5.12
1295	NYSE	RJF	Wed, Jul 9, 1997	5.14	5.16	5.09	5.11
1294	NYSE	RJF	Tue, Jul 8, 1997	5.31	5.31	5.12	5.14
1293	NYSE	RJF	Mon, Jul 7, 1997	5.46	5.46	5.25	5.31
1292	NYSE	RJF	Thu, Jul 3, 1997	5.40	5.48	5.38	5.46
1291	NYSE	RJF	Wed, Jul 2, 1997	5.36	5.37	5.33	5.37
1290	NYSE	RJF	Tue, Jul 1, 1997	5.41	5.41	5.33	5.38
1289	NYSE	RJF	Mon, Jun 30, 1997	5.40	5.43	5.38	5.41
1288	NYSE	RJF	Fri, Jun 27, 1997	5.38	5.51	5.33	5.42
1287	NYSE	RJF	Thu, Jun 26, 1997	5.53	5.53	5.26	5.33
1286	NYSE	RJF	Wed, Jun 25, 1997	5.65	5.68	5.51	5.53
1285	NYSE	RJF	Tue, Jun 24, 1997	5.70	5.73	5.65	5.65
1284	NYSE	RJF	Mon, Jun 23, 1997	5.75	5.75	5.70	5.70
1283	NYSE	RJF	Fri, Jun 20, 1997	5.65	5.78	5.63	5.75
1282	NYSE	RJF	Thu, Jun 19, 1997	5.70	5.73	5.68	5.70
1281	NYSE	RJF	Wed, Jun 18, 1997	5.73	5.73	5.65	5.68
1280	NYSE	RJF	Tue, Jun 17, 1997	5.58	5.70	5.58	5.68
1279	NYSE	RJF	Mon, Jun 16, 1997	5.70	5.70	5.61	5.63
1278	NYSE	RJF	Fri, Jun 13, 1997	5.53	5.70	5.53	5.70
1277	NYSE	RJF	Thu, Jun 12, 1997	5.53	5.56	5.51	5.53
1276	NYSE	RJF	Wed, Jun 11, 1997	5.51	5.53	5.48	5.51
1275	NYSE	RJF	Tue, Jun 10, 1997	5.56	5.58	5.48	5.51
1274	NYSE	RJF	Mon, Jun 9, 1997	5.51	5.68	5.51	5.56
1273	NYSE	RJF	Fri, Jun 6, 1997	5.41	5.48	5.41	5.48
1272	NYSE	RJF	Thu, Jun 5, 1997	5.53	5.53	5.41	5.43
1271	NYSE	RJF	Wed, Jun 4, 1997	5.56	5.61	5.51	5.56
1270	NYSE	RJF	Tue, Jun 3, 1997	5.48	5.56	5.46	5.51
1269	NYSE	RJF	Mon, Jun 2, 1997	5.41	5.53	5.41	5.46
1268	NYSE	RJF	Fri, May 30, 1997	5.28	5.43	5.24	5.43
1267	NYSE	RJF	Thu, May 29, 1997	5.19	5.31	5.19	5.28
1266	NYSE	RJF	Wed, May 28, 1997	5.36	5.36	5.19	5.24
1265	NYSE	RJF	Tue, May 27, 1997	5.53	5.56	5.36	5.38
1264	NYSE	RJF	Fri, May 23, 1997	5.31	5.58	5.31	5.51
1263	NYSE	RJF	Thu, May 22, 1997	5.24	5.33	5.24	5.33
1262	NYSE	RJF	Wed, May 21, 1997	5.21	5.26	5.21	5.24
1261	NYSE	RJF	Tue, May 20, 1997	5.06	5.14	4.91	5.14
1260	NYSE	RJF	Mon, May 19, 1997	4.99	5.06	4.99	5.06
1259	NYSE	RJF	Fri, May 16, 1997	5.04	5.06	4.99	5.01
1258	NYSE	RJF	Thu, May 15, 1997	5.01	5.09	5.01	5.04
1257	NYSE	RJF	Wed, May 14, 1997	5.06	5.11	4.99	5.01
1256	NYSE	RJF	Tue, May 13, 1997	5.31	5.31	4.99	5.11
1255	NYSE	RJF	Mon, May 12, 1997	5.26	5.33	5.21	5.31
1254	NYSE	RJF	Fri, May 9, 1997	5.01	5.31	5.01	5.28
1253	NYSE	RJF	Thu, May 8, 1997	4.86	5.09	4.86	5.04
1252	NYSE	RJF	Wed, May 7, 1997	4.82	4.89	4.77	4.86
1251	NYSE	RJF	Tue, May 6, 1997	4.82	4.84	4.77	4.82
1250	NYSE	RJF	Mon, May 5, 1997	4.77	4.84	4.74	4.82
1249	NYSE	RJF	Fri, May 2, 1997	4.59	4.74	4.59	4.74
1248	NYSE	RJF	Thu, May 1, 1997	4.57	4.62	4.57	4.57
1247	NYSE	RJF	Wed, Apr 30, 1997	4.59	4.64	4.57	4.62
1246	NYSE	RJF	Tue, Apr 29, 1997	4.49	4.64	4.49	4.62
1245	NYSE	RJF	Mon, Apr 28, 1997	4.44	4.47	4.42	4.47
1244	NYSE	RJF	Fri, Apr 25, 1997	4.47	4.47	4.40	4.42
1243	NYSE	RJF	Thu, Apr 24, 1997	4.47	4.52	4.42	4.44
1242	NYSE	RJF	Wed, Apr 23, 1997	4.42	4.47	4.40	4.44
1241	NYSE	RJF	Tue, Apr 22, 1997	4.44	4.47	4.40	4.44
1240	NYSE	RJF	Mon, Apr 21, 1997	4.49	4.52	4.42	4.44
1239	NYSE	RJF	Fri, Apr 18, 1997	4.47	4.54	4.44	4.52
1238	NYSE	RJF	Thu, Apr 17, 1997	4.40	4.49	4.40	4.42
1237	NYSE	RJF	Wed, Apr 16, 1997	4.37	4.37	4.30	4.37
1236	NYSE	RJF	Tue, Apr 15, 1997	4.32	4.44	4.30	4.32
1235	NYSE	RJF	Mon, Apr 14, 1997	4.25	4.27	4.17	4.22
1234	NYSE	RJF	Fri, Apr 11, 1997	4.49	4.49	4.25	4.27
1233	NYSE	RJF	Thu, Apr 10, 1997	4.62	4.64	4.54	4.54
1232	NYSE	RJF	Wed, Apr 9, 1997	4.79	4.82	4.62	4.64
1231	NYSE	RJF	Tue, Apr 8, 1997	4.64	4.69	4.57	4.57
1230	NYSE	RJF	Mon, Apr 7, 1997	4.69	4.69	4.57	4.62
1229	NYSE	RJF	Fri, Apr 4, 1997	3.93	4.15	3.93	4.10
1228	NYSE	RJF	Thu, Apr 3, 1997	3.89	3.93	3.87	3.93
1227	NYSE	RJF	Wed, Apr 2, 1997	3.92	3.93	3.87	3.87
1226	NYSE	RJF	Tue, Apr 1, 1997	4.03	4.07	3.89	3.95
1225	NYSE	RJF	Mon, Mar 31, 1997	4.33	4.33	4.08	4.17
1224	NYSE	RJF	Thu, Mar 27, 1997	4.45	4.46	4.36	4.36
1223	NYSE	RJF	Wed, Mar 26, 1997	4.51	4.51	4.43	4.46
1222	NYSE	RJF	Tue, Mar 25, 1997	4.46	4.54	4.45	4.54
1221	NYSE	RJF	Mon, Mar 24, 1997	4.46	4.48	4.43	4.46
1220	NYSE	RJF	Fri, Mar 21, 1997	4.48	4.48	4.43	4.45
1219	NYSE	RJF	Thu, Mar 20, 1997	4.35	4.36	4.33	4.33
1218	NYSE	RJF	Wed, Mar 19, 1997	4.43	4.43	4.35	4.36
1217	NYSE	RJF	Tue, Mar 18, 1997	4.61	4.61	4.45	4.45
1216	NYSE	RJF	Mon, Mar 17, 1997	4.69	4.69	4.61	4.61
1215	NYSE	RJF	Fri, Mar 14, 1997	4.72	4.72	4.68	4.68
1214	NYSE	RJF	Thu, Mar 13, 1997	4.87	4.87	4.72	4.74
1213	NYSE	RJF	Wed, Mar 12, 1997	4.96	4.96	4.86	4.91
1212	NYSE	RJF	Tue, Mar 11, 1997	4.96	5.02	4.92	4.96
1211	NYSE	RJF	Mon, Mar 10, 1997	4.87	4.97	4.87	4.97
1210	NYSE	RJF	Fri, Mar 7, 1997	4.79	4.87	4.77	4.87
1209	NYSE	RJF	Thu, Mar 6, 1997	4.74	4.89	4.74	4.81
1208	NYSE	RJF	Wed, Mar 5, 1997	4.48	4.71	4.48	4.71
1207	NYSE	RJF	Tue, Mar 4, 1997	4.41	4.48	4.40	4.48
1206	NYSE	RJF	Mon, Mar 3, 1997	4.38	4.45	4.35	4.43
1205	NYSE	RJF	Fri, Feb 28, 1997	4.38	4.41	4.35	4.40
1204	NYSE	RJF	Thu, Feb 27, 1997	4.35	4.38	4.33	4.38
1203	NYSE	RJF	Wed, Feb 26, 1997	4.48	4.48	4.30	4.33
1202	NYSE	RJF	Tue, Feb 25, 1997	4.48	4.49	4.45	4.46
1201	NYSE	RJF	Mon, Feb 24, 1997	4.48	4.49	4.45	4.45
1200	NYSE	RJF	Fri, Feb 21, 1997	4.66	4.66	4.43	4.46
1199	NYSE	RJF	Thu, Feb 20, 1997	4.97	4.97	4.68	4.68
1198	NYSE	RJF	Wed, Feb 19, 1997	5.04	5.05	4.94	4.99
1197	NYSE	RJF	Tue, Feb 18, 1997	4.74	5.05	4.74	5.04
1196	NYSE	RJF	Fri, Feb 14, 1997	4.63	4.72	4.59	4.71
1195	NYSE	RJF	Thu, Feb 13, 1997	4.59	4.63	4.59	4.59
1194	NYSE	RJF	Wed, Feb 12, 1997	4.64	4.64	4.58	4.61
1193	NYSE	RJF	Tue, Feb 11, 1997	4.69	4.69	4.63	4.64
1192	NYSE	RJF	Mon, Feb 10, 1997	4.66	4.69	4.66	4.69
1191	NYSE	RJF	Fri, Feb 7, 1997	4.61	4.69	4.61	4.63
1190	NYSE	RJF	Thu, Feb 6, 1997	4.59	4.64	4.58	4.63
1189	NYSE	RJF	Wed, Feb 5, 1997	4.35	4.71	4.35	4.59
1188	NYSE	RJF	Tue, Feb 4, 1997	4.38	4.38	4.31	4.38
1187	NYSE	RJF	Mon, Feb 3, 1997	4.28	4.38	4.26	4.35
1186	NYSE	RJF	Fri, Jan 31, 1997	4.28	4.28	4.23	4.25
1185	NYSE	RJF	Thu, Jan 30, 1997	4.28	4.31	4.25	4.28
1184	NYSE	RJF	Wed, Jan 29, 1997	4.25	4.30	4.25	4.25
1183	NYSE	RJF	Tue, Jan 28, 1997	4.25	4.28	4.15	4.23
1182	NYSE	RJF	Mon, Jan 27, 1997	4.25	4.25	4.20	4.21
1181	NYSE	RJF	Fri, Jan 24, 1997	4.35	4.38	4.21	4.25
1180	NYSE	RJF	Thu, Jan 23, 1997	4.36	4.49	4.35	4.46
1179	NYSE	RJF	Wed, Jan 22, 1997	4.26	4.33	4.25	4.31
1178	NYSE	RJF	Tue, Jan 21, 1997	4.28	4.30	4.00	4.26
1177	NYSE	RJF	Mon, Jan 20, 1997	4.28	4.30	4.26	4.30
1176	NYSE	RJF	Fri, Jan 17, 1997	4.18	4.21	4.18	4.21
1175	NYSE	RJF	Thu, Jan 16, 1997	4.21	4.23	4.18	4.20
1174	NYSE	RJF	Wed, Jan 15, 1997	4.08	4.20	4.05	4.18
1173	NYSE	RJF	Tue, Jan 14, 1997	3.92	4.05	3.90	4.05
1172	NYSE	RJF	Mon, Jan 13, 1997	3.80	3.85	3.75	3.85
1171	NYSE	RJF	Fri, Jan 10, 1997	3.72	3.80	3.69	3.80
1170	NYSE	RJF	Thu, Jan 9, 1997	3.75	3.77	3.69	3.75
1169	NYSE	RJF	Wed, Jan 8, 1997	3.75	3.79	3.75	3.77
1168	NYSE	RJF	Tue, Jan 7, 1997	3.74	3.77	3.70	3.77
1167	NYSE	RJF	Mon, Jan 6, 1997	3.74	3.80	3.72	3.75
1166	NYSE	RJF	Fri, Jan 3, 1997	3.79	3.79	3.72	3.75
1165	NYSE	RJF	Thu, Jan 2, 1997	3.93	3.97	3.75	3.75
1164	NYSE	RJF	Tue, Dec 31, 1996	3.98	4.02	3.92	3.97
1163	NYSE	RJF	Mon, Dec 30, 1996	3.95	3.98	3.93	3.95
1162	NYSE	RJF	Fri, Dec 27, 1996	3.93	3.97	3.93	3.95
1161	NYSE	RJF	Thu, Dec 26, 1996	4.05	4.05	3.95	3.97
1160	NYSE	RJF	Tue, Dec 24, 1996	3.98	4.05	3.98	4.03
1159	NYSE	RJF	Mon, Dec 23, 1996	3.89	3.98	3.82	3.98
1158	NYSE	RJF	Fri, Dec 20, 1996	3.89	3.89	3.82	3.85
1157	NYSE	RJF	Thu, Dec 19, 1996	3.65	3.80	3.65	3.80
1156	NYSE	RJF	Wed, Dec 18, 1996	3.51	3.67	3.51	3.65
1155	NYSE	RJF	Tue, Dec 17, 1996	3.44	3.49	3.44	3.47
1154	NYSE	RJF	Mon, Dec 16, 1996	3.44	3.51	3.42	3.46
1153	NYSE	RJF	Fri, Dec 13, 1996	3.52	3.52	3.41	3.44
1152	NYSE	RJF	Thu, Dec 12, 1996	3.61	3.62	3.56	3.56
1151	NYSE	RJF	Wed, Dec 11, 1996	3.59	3.62	3.56	3.62
1150	NYSE	RJF	Tue, Dec 10, 1996	3.70	3.72	3.64	3.64
1149	NYSE	RJF	Mon, Dec 9, 1996	3.64	3.69	3.62	3.67
1148	NYSE	RJF	Fri, Dec 6, 1996	3.59	3.65	3.59	3.65
1147	NYSE	RJF	Thu, Dec 5, 1996	3.69	3.69	3.64	3.65
1146	NYSE	RJF	Wed, Dec 4, 1996	3.69	3.69	3.65	3.67
1145	NYSE	RJF	Tue, Dec 3, 1996	3.70	3.74	3.70	3.72
1144	NYSE	RJF	Mon, Dec 2, 1996	3.74	3.74	3.67	3.70
1143	NYSE	RJF	Fri, Nov 29, 1996	3.69	3.74	3.69	3.74
1142	NYSE	RJF	Wed, Nov 27, 1996	3.67	3.70	3.67	3.69
1141	NYSE	RJF	Tue, Nov 26, 1996	3.80	3.80	3.67	3.67
1140	NYSE	RJF	Mon, Nov 25, 1996	3.80	3.80	3.72	3.77
1139	NYSE	RJF	Fri, Nov 22, 1996	3.74	3.79	3.74	3.79
1138	NYSE	RJF	Thu, Nov 21, 1996	3.75	3.75	3.74	3.74
1137	NYSE	RJF	Wed, Nov 20, 1996	3.79	3.79	3.72	3.75
1136	NYSE	RJF	Tue, Nov 19, 1996	3.75	3.82	3.75	3.77
1135	NYSE	RJF	Mon, Nov 18, 1996	3.62	3.74	3.61	3.74
1134	NYSE	RJF	Fri, Nov 15, 1996	3.70	3.70	3.56	3.59
1133	NYSE	RJF	Thu, Nov 14, 1996	3.67	3.74	3.67	3.69
1132	NYSE	RJF	Wed, Nov 13, 1996	3.51	3.59	3.51	3.59
1131	NYSE	RJF	Tue, Nov 12, 1996	3.47	3.57	3.47	3.52
1130	NYSE	RJF	Mon, Nov 11, 1996	3.44	3.51	3.44	3.49
1129	NYSE	RJF	Fri, Nov 8, 1996	3.41	3.49	3.39	3.46
1128	NYSE	RJF	Thu, Nov 7, 1996	3.42	3.42	3.41	3.42
1127	NYSE	RJF	Wed, Nov 6, 1996	3.41	3.46	3.37	3.37
1126	NYSE	RJF	Tue, Nov 5, 1996	3.29	3.37	3.26	3.37
1125	NYSE	RJF	Mon, Nov 4, 1996	3.23	3.28	3.23	3.28
1124	NYSE	RJF	Fri, Nov 1, 1996	3.19	3.28	3.19	3.23
1123	NYSE	RJF	Thu, Oct 31, 1996	3.23	3.24	3.21	3.21
1122	NYSE	RJF	Wed, Oct 30, 1996	3.26	3.28	3.24	3.26
1121	NYSE	RJF	Tue, Oct 29, 1996	3.21	3.28	3.19	3.28
1120	NYSE	RJF	Mon, Oct 28, 1996	3.28	3.28	3.23	3.23
1119	NYSE	RJF	Fri, Oct 25, 1996	3.29	3.31	3.28	3.29
1118	NYSE	RJF	Thu, Oct 24, 1996	3.36	3.36	3.31	3.33
1117	NYSE	RJF	Wed, Oct 23, 1996	3.33	3.36	3.33	3.34
1116	NYSE	RJF	Tue, Oct 22, 1996	3.37	3.41	3.33	3.33
1115	NYSE	RJF	Mon, Oct 21, 1996	3.37	3.39	3.37	3.39
1114	NYSE	RJF	Fri, Oct 18, 1996	3.39	3.39	3.39	3.39
1113	NYSE	RJF	Thu, Oct 17, 1996	3.37	3.37	3.36	3.36
1112	NYSE	RJF	Wed, Oct 16, 1996	3.34	3.36	3.33	3.36
1111	NYSE	RJF	Tue, Oct 15, 1996	3.31	3.33	3.29	3.31
1110	NYSE	RJF	Mon, Oct 14, 1996	3.28	3.29	3.26	3.28
1109	NYSE	RJF	Fri, Oct 11, 1996	3.26	3.31	3.21	3.26
1108	NYSE	RJF	Thu, Oct 10, 1996	3.28	3.28	3.23	3.23
1107	NYSE	RJF	Wed, Oct 9, 1996	3.29	3.29	3.21	3.26
1106	NYSE	RJF	Tue, Oct 8, 1996	3.39	3.39	3.31	3.33
1105	NYSE	RJF	Mon, Oct 7, 1996	3.37	3.39	3.36	3.39
1104	NYSE	RJF	Fri, Oct 4, 1996	3.33	3.39	3.29	3.36
1103	NYSE	RJF	Thu, Oct 3, 1996	3.19	3.29	3.18	3.29
1102	NYSE	RJF	Wed, Oct 2, 1996	3.14	3.23	3.13	3.21
1101	NYSE	RJF	Tue, Oct 1, 1996	3.16	3.19	3.16	3.16
1100	NYSE	RJF	Mon, Sep 30, 1996	3.19	3.19	3.14	3.19
1099	NYSE	RJF	Fri, Sep 27, 1996	3.16	3.18	3.16	3.16
1098	NYSE	RJF	Thu, Sep 26, 1996	3.13	3.21	3.10	3.19
1097	NYSE	RJF	Wed, Sep 25, 1996	3.16	3.18	3.13	3.18
1096	NYSE	RJF	Tue, Sep 24, 1996	3.16	3.19	3.14	3.19
1095	NYSE	RJF	Mon, Sep 23, 1996	3.13	3.18	3.13	3.18
1094	NYSE	RJF	Fri, Sep 20, 1996	3.08	3.14	3.08	3.14
1093	NYSE	RJF	Thu, Sep 19, 1996	3.08	3.11	3.05	3.08
1092	NYSE	RJF	Wed, Sep 18, 1996	3.13	3.13	3.05	3.10
1091	NYSE	RJF	Tue, Sep 17, 1996	3.14	3.14	3.11	3.13
1090	NYSE	RJF	Mon, Sep 16, 1996	3.14	3.14	3.11	3.14
1089	NYSE	RJF	Fri, Sep 13, 1996	3.14	3.14	3.11	3.13
1088	NYSE	RJF	Thu, Sep 12, 1996	3.13	3.14	3.11	3.13
1087	NYSE	RJF	Wed, Sep 11, 1996	3.13	3.16	3.11	3.13
1086	NYSE	RJF	Tue, Sep 10, 1996	3.11	3.13	3.10	3.11
1085	NYSE	RJF	Mon, Sep 9, 1996	3.11	3.13	3.10	3.13
1084	NYSE	RJF	Fri, Sep 6, 1996	3.13	3.13	3.10	3.11
1083	NYSE	RJF	Thu, Sep 5, 1996	3.13	3.13	3.11	3.11
1082	NYSE	RJF	Wed, Sep 4, 1996	3.08	3.13	3.05	3.13
1081	NYSE	RJF	Tue, Sep 3, 1996	3.08	3.08	3.03	3.05
1080	NYSE	RJF	Fri, Aug 30, 1996	3.08	3.08	3.06	3.08
1079	NYSE	RJF	Thu, Aug 29, 1996	3.14	3.14	3.06	3.06
1078	NYSE	RJF	Wed, Aug 28, 1996	3.10	3.11	3.10	3.11
1077	NYSE	RJF	Tue, Aug 27, 1996	3.10	3.19	3.10	3.11
1076	NYSE	RJF	Mon, Aug 26, 1996	3.06	3.11	3.06	3.11
1075	NYSE	RJF	Fri, Aug 23, 1996	3.03	3.08	3.03	3.05
1074	NYSE	RJF	Thu, Aug 22, 1996	3.01	3.05	3.00	3.03
1073	NYSE	RJF	Wed, Aug 21, 1996	2.98	3.01	2.98	3.01
1072	NYSE	RJF	Tue, Aug 20, 1996	2.95	3.00	2.95	3.00
1071	NYSE	RJF	Mon, Aug 19, 1996	2.96	2.96	2.93	2.95
1070	NYSE	RJF	Fri, Aug 16, 1996	2.95	2.95	2.93	2.95
1069	NYSE	RJF	Thu, Aug 15, 1996	2.95	2.95	2.93	2.95
1068	NYSE	RJF	Wed, Aug 14, 1996	2.93	2.95	2.93	2.93
1067	NYSE	RJF	Tue, Aug 13, 1996	2.91	2.93	2.91	2.93
1066	NYSE	RJF	Mon, Aug 12, 1996	2.95	2.95	2.91	2.95
1065	NYSE	RJF	Fri, Aug 9, 1996	3.00	3.00	2.96	2.96
1064	NYSE	RJF	Thu, Aug 8, 1996	3.00	3.00	3.00	3.00
1063	NYSE	RJF	Wed, Aug 7, 1996	3.00	3.00	2.98	2.98
1062	NYSE	RJF	Tue, Aug 6, 1996	3.00	3.01	2.98	2.98
1061	NYSE	RJF	Mon, Aug 5, 1996	3.14	3.16	3.03	3.03
1060	NYSE	RJF	Fri, Aug 2, 1996	3.00	3.19	2.98	3.16
1059	NYSE	RJF	Thu, Aug 1, 1996	2.78	3.01	2.78	3.01
1058	NYSE	RJF	Wed, Jul 31, 1996	2.68	2.77	2.68	2.75
1057	NYSE	RJF	Tue, Jul 30, 1996	2.75	2.75	2.70	2.70
1056	NYSE	RJF	Mon, Jul 29, 1996	2.73	2.75	2.73	2.73
1055	NYSE	RJF	Fri, Jul 26, 1996	2.73	2.75	2.72	2.73
1054	NYSE	RJF	Thu, Jul 25, 1996	2.65	2.77	2.60	2.73
1053	NYSE	RJF	Wed, Jul 24, 1996	2.70	2.70	2.62	2.62
1052	NYSE	RJF	Tue, Jul 23, 1996	2.73	2.77	2.73	2.73
1051	NYSE	RJF	Mon, Jul 22, 1996	2.68	2.72	2.67	2.72
1050	NYSE	RJF	Fri, Jul 19, 1996	2.75	2.75	2.70	2.70
1049	NYSE	RJF	Thu, Jul 18, 1996	2.78	2.78	2.73	2.73
1048	NYSE	RJF	Wed, Jul 17, 1996	2.73	2.77	2.72	2.77
1047	NYSE	RJF	Tue, Jul 16, 1996	2.72	2.73	2.67	2.70
1046	NYSE	RJF	Mon, Jul 15, 1996	2.77	2.77	2.68	2.68
1045	NYSE	RJF	Fri, Jul 12, 1996	2.78	2.78	2.75	2.77
1044	NYSE	RJF	Thu, Jul 11, 1996	2.80	2.80	2.73	2.75
1043	NYSE	RJF	Wed, Jul 10, 1996	2.80	2.82	2.78	2.80
1042	NYSE	RJF	Tue, Jul 9, 1996	2.80	2.83	2.80	2.82
1041	NYSE	RJF	Mon, Jul 8, 1996	2.82	2.83	2.78	2.80
1040	NYSE	RJF	Fri, Jul 5, 1996	2.86	2.88	2.85	2.85
1039	NYSE	RJF	Wed, Jul 3, 1996	2.91	2.91	2.86	2.90
1038	NYSE	RJF	Tue, Jul 2, 1996	2.96	2.96	2.91	2.95
1037	NYSE	RJF	Mon, Jul 1, 1996	2.98	2.98	2.93	2.96
1036	NYSE	RJF	Fri, Jun 28, 1996	2.98	2.98	2.96	2.98
1035	NYSE	RJF	Thu, Jun 27, 1996	2.96	2.98	2.96	2.96
1034	NYSE	RJF	Wed, Jun 26, 1996	3.01	3.01	2.96	2.98
1033	NYSE	RJF	Tue, Jun 25, 1996	3.01	3.01	2.96	2.98
1032	NYSE	RJF	Mon, Jun 24, 1996	2.96	3.03	2.96	3.00
1031	NYSE	RJF	Fri, Jun 21, 1996	3.00	3.03	3.00	3.00
1030	NYSE	RJF	Thu, Jun 20, 1996	3.01	3.03	2.98	3.00
1029	NYSE	RJF	Wed, Jun 19, 1996	3.01	3.03	3.01	3.01
1028	NYSE	RJF	Tue, Jun 18, 1996	3.01	3.03	3.00	3.01
1027	NYSE	RJF	Mon, Jun 17, 1996	3.01	3.03	3.01	3.03
1026	NYSE	RJF	Fri, Jun 14, 1996	3.01	3.03	3.00	3.01
1025	NYSE	RJF	Thu, Jun 13, 1996	3.03	3.03	3.00	3.01
1024	NYSE	RJF	Wed, Jun 12, 1996	3.05	3.10	3.05	3.06
1023	NYSE	RJF	Tue, Jun 11, 1996	3.00	3.03	3.00	3.03
1022	NYSE	RJF	Mon, Jun 10, 1996	3.01	3.01	3.00	3.00
1021	NYSE	RJF	Fri, Jun 7, 1996	2.98	3.01	2.96	3.01
1020	NYSE	RJF	Thu, Jun 6, 1996	2.96	3.00	2.96	3.00
1019	NYSE	RJF	Wed, Jun 5, 1996	2.95	2.98	2.95	2.98
1018	NYSE	RJF	Tue, Jun 4, 1996	2.96	2.96	2.95	2.95
1017	NYSE	RJF	Mon, Jun 3, 1996	2.96	3.00	2.96	3.00
1016	NYSE	RJF	Fri, May 31, 1996	2.98	3.00	2.98	3.00
1015	NYSE	RJF	Thu, May 30, 1996	2.98	3.00	2.96	2.98
1014	NYSE	RJF	Wed, May 29, 1996	2.96	2.98	2.93	2.98
1013	NYSE	RJF	Tue, May 28, 1996	3.03	3.03	2.96	2.96
1012	NYSE	RJF	Fri, May 24, 1996	3.05	3.05	3.01	3.01
1011	NYSE	RJF	Thu, May 23, 1996	3.01	3.06	3.01	3.06
1010	NYSE	RJF	Wed, May 22, 1996	2.96	3.01	2.96	3.01
1009	NYSE	RJF	Tue, May 21, 1996	2.95	2.98	2.95	2.96
1008	NYSE	RJF	Mon, May 20, 1996	2.96	2.98	2.95	2.96
1007	NYSE	RJF	Fri, May 17, 1996	2.93	2.98	2.93	2.98
1006	NYSE	RJF	Thu, May 16, 1996	2.90	2.95	2.90	2.95
1005	NYSE	RJF	Wed, May 15, 1996	2.95	2.96	2.90	2.91
1004	NYSE	RJF	Tue, May 14, 1996	2.90	2.98	2.90	2.98
1003	NYSE	RJF	Mon, May 13, 1996	2.88	2.90	2.85	2.90
1002	NYSE	RJF	Fri, May 10, 1996	2.80	2.86	2.80	2.85
1001	NYSE	RJF	Thu, May 9, 1996	2.85	2.85	2.75	2.77
1000	NYSE	RJF	Wed, May 8, 1996	2.86	2.86	2.83	2.86
999	NYSE	RJF	Tue, May 7, 1996	2.86	2.86	2.80	2.83
998	NYSE	RJF	Mon, May 6, 1996	2.86	2.88	2.83	2.88
997	NYSE	RJF	Fri, May 3, 1996	2.91	2.93	2.88	2.90
996	NYSE	RJF	Thu, May 2, 1996	2.96	2.97	2.88	2.88
995	NYSE	RJF	Wed, May 1, 1996	2.96	3.00	2.96	2.98
994	NYSE	RJF	Tue, Apr 30, 1996	2.95	2.98	2.93	2.98
993	NYSE	RJF	Mon, Apr 29, 1996	2.98	2.98	2.93	2.93
992	NYSE	RJF	Fri, Apr 26, 1996	2.93	2.96	2.93	2.95
991	NYSE	RJF	Thu, Apr 25, 1996	2.93	2.96	2.91	2.95
990	NYSE	RJF	Wed, Apr 24, 1996	2.90	2.95	2.90	2.95
989	NYSE	RJF	Tue, Apr 23, 1996	2.90	2.95	2.90	2.93
988	NYSE	RJF	Mon, Apr 22, 1996	2.90	2.95	2.88	2.90
987	NYSE	RJF	Fri, Apr 19, 1996	2.83	2.93	2.80	2.93
986	NYSE	RJF	Thu, Apr 18, 1996	2.77	2.80	2.77	2.80
985	NYSE	RJF	Wed, Apr 17, 1996	2.80	2.80	2.77	2.77
984	NYSE	RJF	Tue, Apr 16, 1996	2.83	2.83	2.78	2.80
983	NYSE	RJF	Mon, Apr 15, 1996	2.73	2.83	2.73	2.83
982	NYSE	RJF	Fri, Apr 12, 1996	2.70	2.78	2.70	2.75
981	NYSE	RJF	Thu, Apr 11, 1996	2.86	2.90	2.70	2.70
980	NYSE	RJF	Wed, Apr 10, 1996	2.91	2.93	2.90	2.90
979	NYSE	RJF	Tue, Apr 9, 1996	2.95	2.95	2.91	2.93
978	NYSE	RJF	Mon, Apr 8, 1996	2.91	2.93	2.86	2.91
977	NYSE	RJF	Thu, Apr 4, 1996	2.95	2.96	2.95	2.95
976	NYSE	RJF	Wed, Apr 3, 1996	3.00	3.03	2.95	2.98
975	NYSE	RJF	Tue, Apr 2, 1996	3.01	3.03	3.00	3.00
974	NYSE	RJF	Mon, Apr 1, 1996	2.98	3.01	2.96	3.00
973	NYSE	RJF	Fri, Mar 29, 1996	2.88	2.98	2.86	2.96
972	NYSE	RJF	Thu, Mar 28, 1996	2.78	2.86	2.78	2.85
971	NYSE	RJF	Wed, Mar 27, 1996	2.82	2.82	2.77	2.82
970	NYSE	RJF	Tue, Mar 26, 1996	2.80	2.82	2.80	2.81
969	NYSE	RJF	Mon, Mar 25, 1996	2.82	2.86	2.80	2.82
968	NYSE	RJF	Fri, Mar 22, 1996	2.73	2.80	2.73	2.80
967	NYSE	RJF	Thu, Mar 21, 1996	2.77	2.77	2.73	2.75
966	NYSE	RJF	Wed, Mar 20, 1996	2.70	2.75	2.70	2.75
965	NYSE	RJF	Tue, Mar 19, 1996	2.77	2.78	2.67	2.67
964	NYSE	RJF	Mon, Mar 18, 1996	2.68	2.77	2.68	2.77
963	NYSE	RJF	Fri, Mar 15, 1996	2.77	2.78	2.68	2.68
962	NYSE	RJF	Thu, Mar 14, 1996	2.78	2.80	2.77	2.78
961	NYSE	RJF	Wed, Mar 13, 1996	2.82	2.82	2.77	2.82
960	NYSE	RJF	Tue, Mar 12, 1996	2.86	2.86	2.80	2.83
959	NYSE	RJF	Mon, Mar 11, 1996	2.82	2.85	2.73	2.85
958	NYSE	RJF	Fri, Mar 8, 1996	2.86	2.86	2.82	2.85
957	NYSE	RJF	Thu, Mar 7, 1996	2.91	2.91	2.86	2.90
956	NYSE	RJF	Wed, Mar 6, 1996	2.93	2.95	2.91	2.91
955	NYSE	RJF	Tue, Mar 5, 1996	2.91	2.96	2.91	2.93
954	NYSE	RJF	Mon, Mar 4, 1996	2.90	2.93	2.90	2.91
953	NYSE	RJF	Fri, Mar 1, 1996	2.91	2.95	2.88	2.93
952	NYSE	RJF	Thu, Feb 29, 1996	2.96	3.00	2.90	2.91
951	NYSE	RJF	Wed, Feb 28, 1996	2.96	3.01	2.96	2.96
950	NYSE	RJF	Tue, Feb 27, 1996	2.95	2.98	2.95	2.96
949	NYSE	RJF	Mon, Feb 26, 1996	3.01	3.01	2.91	2.95
948	NYSE	RJF	Fri, Feb 23, 1996	2.95	2.98	2.91	2.98
947	NYSE	RJF	Thu, Feb 22, 1996	2.98	2.98	2.93	2.95
946	NYSE	RJF	Wed, Feb 21, 1996	3.01	3.03	2.98	3.00
945	NYSE	RJF	Tue, Feb 20, 1996	3.01	3.03	3.00	3.01
944	NYSE	RJF	Fri, Feb 16, 1996	2.98	3.05	2.98	3.05
943	NYSE	RJF	Thu, Feb 15, 1996	2.98	3.01	2.98	3.01
942	NYSE	RJF	Wed, Feb 14, 1996	3.01	3.01	2.96	2.96
941	NYSE	RJF	Tue, Feb 13, 1996	2.98	3.03	2.98	3.00
940	NYSE	RJF	Mon, Feb 12, 1996	2.96	2.98	2.96	2.98
939	NYSE	RJF	Fri, Feb 9, 1996	3.00	3.00	2.96	2.98
938	NYSE	RJF	Thu, Feb 8, 1996	2.98	3.00	2.98	3.00
937	NYSE	RJF	Wed, Feb 7, 1996	2.96	2.98	2.95	2.98
936	NYSE	RJF	Tue, Feb 6, 1996	2.98	2.98	2.96	2.98
935	NYSE	RJF	Mon, Feb 5, 1996	3.00	3.01	2.98	2.98
934	NYSE	RJF	Fri, Feb 2, 1996	3.03	3.05	3.01	3.01
933	NYSE	RJF	Thu, Feb 1, 1996	2.90	3.08	2.88	3.05
932	NYSE	RJF	Wed, Jan 31, 1996	2.77	2.93	2.75	2.90
931	NYSE	RJF	Tue, Jan 30, 1996	2.58	2.63	2.58	2.63
930	NYSE	RJF	Mon, Jan 29, 1996	2.63	2.63	2.58	2.60
929	NYSE	RJF	Fri, Jan 26, 1996	2.65	2.65	2.62	2.62
928	NYSE	RJF	Thu, Jan 25, 1996	2.65	2.65	2.63	2.63
927	NYSE	RJF	Wed, Jan 24, 1996	2.63	2.67	2.62	2.65
926	NYSE	RJF	Tue, Jan 23, 1996	2.60	2.63	2.58	2.60
925	NYSE	RJF	Mon, Jan 22, 1996	2.60	2.65	2.60	2.62
924	NYSE	RJF	Fri, Jan 19, 1996	2.62	2.63	2.60	2.62
923	NYSE	RJF	Thu, Jan 18, 1996	2.55	2.60	2.54	2.60
922	NYSE	RJF	Wed, Jan 17, 1996	2.54	2.55	2.50	2.54
921	NYSE	RJF	Tue, Jan 16, 1996	2.54	2.54	2.52	2.54
920	NYSE	RJF	Mon, Jan 15, 1996	2.54	2.55	2.54	2.54
919	NYSE	RJF	Fri, Jan 12, 1996	2.57	2.57	2.54	2.55
918	NYSE	RJF	Thu, Jan 11, 1996	2.63	2.63	2.50	2.57
917	NYSE	RJF	Wed, Jan 10, 1996	2.67	2.67	2.63	2.65
916	NYSE	RJF	Tue, Jan 9, 1996	2.68	2.72	2.68	2.68
915	NYSE	RJF	Mon, Jan 8, 1996	2.68	2.68	2.67	2.67
914	NYSE	RJF	Fri, Jan 5, 1996	2.70	2.70	2.65	2.67
913	NYSE	RJF	Thu, Jan 4, 1996	2.70	2.72	2.67	2.68
912	NYSE	RJF	Wed, Jan 3, 1996	2.70	2.70	2.68	2.70
911	NYSE	RJF	Tue, Jan 2, 1996	2.78	2.80	2.68	2.70
910	NYSE	RJF	Fri, Dec 29, 1995	2.80	2.80	2.78	2.80
909	NYSE	RJF	Thu, Dec 28, 1995	2.83	2.83	2.78	2.80
908	NYSE	RJF	Wed, Dec 27, 1995	2.88	2.88	2.83	2.83
907	NYSE	RJF	Tue, Dec 26, 1995	2.90	2.90	2.86	2.86
906	NYSE	RJF	Fri, Dec 22, 1995	2.90	2.91	2.88	2.91
905	NYSE	RJF	Thu, Dec 21, 1995	2.90	2.91	2.90	2.91
904	NYSE	RJF	Wed, Dec 20, 1995	2.95	2.95	2.90	2.90
903	NYSE	RJF	Tue, Dec 19, 1995	2.98	2.98	2.93	2.95
902	NYSE	RJF	Mon, Dec 18, 1995	3.10	3.10	2.98	2.98
901	NYSE	RJF	Fri, Dec 15, 1995	3.16	3.16	3.11	3.11
900	NYSE	RJF	Thu, Dec 14, 1995	3.13	3.16	3.12	3.13
899	NYSE	RJF	Wed, Dec 13, 1995	3.13	3.13	3.11	3.11
898	NYSE	RJF	Tue, Dec 12, 1995	3.13	3.14	3.11	3.11
897	NYSE	RJF	Mon, Dec 11, 1995	3.14	3.14	3.14	3.14
896	NYSE	RJF	Fri, Dec 8, 1995	3.21	3.23	3.16	3.16
895	NYSE	RJF	Thu, Dec 7, 1995	3.28	3.28	3.19	3.19
894	NYSE	RJF	Wed, Dec 6, 1995	3.21	3.33	3.21	3.29
893	NYSE	RJF	Tue, Dec 5, 1995	3.13	3.21	3.13	3.19
892	NYSE	RJF	Mon, Dec 4, 1995	3.01	3.10	3.01	3.08
891	NYSE	RJF	Fri, Dec 1, 1995	2.98	3.01	2.96	3.01
890	NYSE	RJF	Thu, Nov 30, 1995	2.95	2.98	2.95	2.98
889	NYSE	RJF	Wed, Nov 29, 1995	3.01	3.01	3.00	3.00
888	NYSE	RJF	Tue, Nov 28, 1995	3.03	3.03	3.00	3.00
887	NYSE	RJF	Mon, Nov 27, 1995	2.96	3.03	2.96	3.03
886	NYSE	RJF	Fri, Nov 24, 1995	2.98	3.00	2.98	3.00
885	NYSE	RJF	Wed, Nov 22, 1995	3.00	3.05	2.98	3.00
884	NYSE	RJF	Tue, Nov 21, 1995	2.96	3.00	2.95	2.98
883	NYSE	RJF	Mon, Nov 20, 1995	2.98	2.98	2.95	2.98
882	NYSE	RJF	Fri, Nov 17, 1995	2.93	2.96	2.93	2.96
881	NYSE	RJF	Thu, Nov 16, 1995	2.93	2.95	2.93	2.95
880	NYSE	RJF	Wed, Nov 15, 1995	2.93	2.93	2.93	2.93
879	NYSE	RJF	Tue, Nov 14, 1995	2.95	2.96	2.90	2.91
878	NYSE	RJF	Mon, Nov 13, 1995	2.96	2.98	2.96	2.96
877	NYSE	RJF	Fri, Nov 10, 1995	2.96	2.96	2.95	2.95
876	NYSE	RJF	Thu, Nov 9, 1995	2.93	2.95	2.90	2.95
875	NYSE	RJF	Wed, Nov 8, 1995	2.93	2.93	2.91	2.93
874	NYSE	RJF	Tue, Nov 7, 1995	2.95	2.95	2.93	2.93
873	NYSE	RJF	Mon, Nov 6, 1995	2.98	2.98	2.95	2.96
872	NYSE	RJF	Fri, Nov 3, 1995	2.88	3.00	2.88	2.98
871	NYSE	RJF	Thu, Nov 2, 1995	2.83	2.86	2.83	2.86
870	NYSE	RJF	Wed, Nov 1, 1995	2.82	2.85	2.82	2.85
869	NYSE	RJF	Tue, Oct 31, 1995	2.80	2.83	2.80	2.83
868	NYSE	RJF	Mon, Oct 30, 1995	2.82	2.83	2.77	2.77
867	NYSE	RJF	Fri, Oct 27, 1995	2.77	2.83	2.70	2.83
866	NYSE	RJF	Thu, Oct 26, 1995	2.83	2.83	2.78	2.78
865	NYSE	RJF	Wed, Oct 25, 1995	2.85	2.86	2.83	2.85
864	NYSE	RJF	Tue, Oct 24, 1995	2.83	2.88	2.83	2.85
863	NYSE	RJF	Mon, Oct 23, 1995	2.85	2.85	2.83	2.83
862	NYSE	RJF	Fri, Oct 20, 1995	2.93	2.93	2.90	2.91
861	NYSE	RJF	Thu, Oct 19, 1995	2.95	2.95	2.93	2.93
860	NYSE	RJF	Wed, Oct 18, 1995	2.95	2.96	2.95	2.96
859	NYSE	RJF	Tue, Oct 17, 1995	2.93	2.96	2.93	2.95
858	NYSE	RJF	Mon, Oct 16, 1995	2.93	2.93	2.90	2.91
857	NYSE	RJF	Fri, Oct 13, 1995	2.80	2.88	2.80	2.88
856	NYSE	RJF	Thu, Oct 12, 1995	2.73	2.78	2.73	2.78
855	NYSE	RJF	Wed, Oct 11, 1995	2.67	2.72	2.67	2.70
854	NYSE	RJF	Tue, Oct 10, 1995	2.70	2.70	2.65	2.67
853	NYSE	RJF	Mon, Oct 9, 1995	2.75	2.83	2.70	2.83
852	NYSE	RJF	Fri, Oct 6, 1995	2.77	2.77	2.75	2.77
851	NYSE	RJF	Thu, Oct 5, 1995	2.80	2.81	2.77	2.77
850	NYSE	RJF	Wed, Oct 4, 1995	2.86	2.86	2.82	2.82
849	NYSE	RJF	Tue, Oct 3, 1995	2.86	2.86	2.85	2.85
848	NYSE	RJF	Mon, Oct 2, 1995	2.86	2.88	2.86	2.88
847	NYSE	RJF	Fri, Sep 29, 1995	2.85	2.86	2.85	2.86
846	NYSE	RJF	Thu, Sep 28, 1995	2.83	2.83	2.82	2.83
845	NYSE	RJF	Wed, Sep 27, 1995	2.85	2.86	2.83	2.83
844	NYSE	RJF	Tue, Sep 26, 1995	2.85	2.88	2.83	2.83
843	NYSE	RJF	Mon, Sep 25, 1995	2.90	2.90	2.86	2.86
842	NYSE	RJF	Fri, Sep 22, 1995	2.91	2.91	2.90	2.90
841	NYSE	RJF	Thu, Sep 21, 1995	2.93	2.93	2.91	2.93
840	NYSE	RJF	Wed, Sep 20, 1995	2.95	2.95	2.91	2.91
839	NYSE	RJF	Tue, Sep 19, 1995	2.95	2.95	2.93	2.93
838	NYSE	RJF	Mon, Sep 18, 1995	2.96	2.96	2.95	2.96
837	NYSE	RJF	Fri, Sep 15, 1995	2.96	2.98	2.96	2.98
836	NYSE	RJF	Thu, Sep 14, 1995	2.96	2.98	2.96	2.98
835	NYSE	RJF	Wed, Sep 13, 1995	2.98	2.98	2.96	2.98
834	NYSE	RJF	Tue, Sep 12, 1995	2.96	2.98	2.96	2.98
833	NYSE	RJF	Mon, Sep 11, 1995	2.93	2.95	2.93	2.95
832	NYSE	RJF	Fri, Sep 8, 1995	2.93	2.95	2.93	2.95
831	NYSE	RJF	Thu, Sep 7, 1995	2.93	2.95	2.93	2.95
830	NYSE	RJF	Wed, Sep 6, 1995	2.93	2.93	2.91	2.93
829	NYSE	RJF	Tue, Sep 5, 1995	2.86	2.91	2.86	2.91
828	NYSE	RJF	Fri, Sep 1, 1995	2.88	2.88	2.86	2.88
827	NYSE	RJF	Thu, Aug 31, 1995	2.86	2.90	2.86	2.90
826	NYSE	RJF	Wed, Aug 30, 1995	2.85	2.88	2.85	2.88
825	NYSE	RJF	Tue, Aug 29, 1995	2.86	2.86	2.85	2.85
824	NYSE	RJF	Mon, Aug 28, 1995	2.88	2.88	2.85	2.85
823	NYSE	RJF	Fri, Aug 25, 1995	2.82	2.88	2.82	2.86
822	NYSE	RJF	Thu, Aug 24, 1995	2.85	2.85	2.82	2.82
821	NYSE	RJF	Wed, Aug 23, 1995	2.86	2.90	2.86	2.88
820	NYSE	RJF	Tue, Aug 22, 1995	2.88	2.88	2.86	2.86
819	NYSE	RJF	Mon, Aug 21, 1995	2.85	2.86	2.83	2.86
818	NYSE	RJF	Fri, Aug 18, 1995	2.82	2.83	2.82	2.83
817	NYSE	RJF	Thu, Aug 17, 1995	2.78	2.83	2.78	2.83
816	NYSE	RJF	Wed, Aug 16, 1995	2.80	2.80	2.77	2.78
815	NYSE	RJF	Tue, Aug 15, 1995	2.73	2.82	2.72	2.82
814	NYSE	RJF	Mon, Aug 14, 1995	2.75	2.75	2.75	2.75
813	NYSE	RJF	Fri, Aug 11, 1995	2.77	2.78	2.75	2.77
812	NYSE	RJF	Thu, Aug 10, 1995	2.78	2.78	2.77	2.78
811	NYSE	RJF	Wed, Aug 9, 1995	2.77	2.78	2.75	2.78
810	NYSE	RJF	Tue, Aug 8, 1995	2.77	2.78	2.77	2.78
809	NYSE	RJF	Mon, Aug 7, 1995	2.75	2.80	2.75	2.80
808	NYSE	RJF	Fri, Aug 4, 1995	2.78	2.78	2.75	2.75
807	NYSE	RJF	Thu, Aug 3, 1995	2.83	2.83	2.77	2.78
806	NYSE	RJF	Wed, Aug 2, 1995	2.85	2.88	2.85	2.86
805	NYSE	RJF	Tue, Aug 1, 1995	2.90	2.90	2.85	2.86
804	NYSE	RJF	Mon, Jul 31, 1995	2.83	2.86	2.83	2.86
803	NYSE	RJF	Fri, Jul 28, 1995	2.85	2.85	2.82	2.85
802	NYSE	RJF	Thu, Jul 27, 1995	2.85	2.93	2.83	2.88
801	NYSE	RJF	Wed, Jul 26, 1995	2.73	2.85	2.73	2.85
800	NYSE	RJF	Tue, Jul 25, 1995	2.52	2.75	2.52	2.68
799	NYSE	RJF	Mon, Jul 24, 1995	2.49	2.54	2.49	2.54
798	NYSE	RJF	Fri, Jul 21, 1995	2.45	2.49	2.45	2.49
797	NYSE	RJF	Thu, Jul 20, 1995	2.50	2.52	2.44	2.47
796	NYSE	RJF	Wed, Jul 19, 1995	2.54	2.54	2.50	2.52
795	NYSE	RJF	Tue, Jul 18, 1995	2.55	2.57	2.54	2.54
794	NYSE	RJF	Mon, Jul 17, 1995	2.58	2.60	2.57	2.57
793	NYSE	RJF	Fri, Jul 14, 1995	2.58	2.58	2.58	2.58
792	NYSE	RJF	Thu, Jul 13, 1995	2.60	2.62	2.58	2.60
791	NYSE	RJF	Wed, Jul 12, 1995	2.63	2.63	2.60	2.60
790	NYSE	RJF	Tue, Jul 11, 1995	2.65	2.68	2.63	2.63
789	NYSE	RJF	Mon, Jul 10, 1995	2.63	2.68	2.62	2.65
788	NYSE	RJF	Fri, Jul 7, 1995	2.60	2.67	2.60	2.65
787	NYSE	RJF	Thu, Jul 6, 1995	2.57	2.62	2.57	2.62
786	NYSE	RJF	Wed, Jul 5, 1995	2.55	2.58	2.55	2.55
785	NYSE	RJF	Mon, Jul 3, 1995	2.57	2.58	2.55	2.57
784	NYSE	RJF	Fri, Jun 30, 1995	2.57	2.57	2.55	2.55
783	NYSE	RJF	Thu, Jun 29, 1995	2.55	2.58	2.55	2.57
782	NYSE	RJF	Wed, Jun 28, 1995	2.55	2.60	2.55	2.58
781	NYSE	RJF	Tue, Jun 27, 1995	2.63	2.63	2.55	2.55
780	NYSE	RJF	Mon, Jun 26, 1995	2.68	2.70	2.65	2.65
779	NYSE	RJF	Fri, Jun 23, 1995	2.63	2.67	2.63	2.67
778	NYSE	RJF	Thu, Jun 22, 1995	2.58	2.67	2.58	2.65
777	NYSE	RJF	Wed, Jun 21, 1995	2.57	2.58	2.57	2.57
776	NYSE	RJF	Tue, Jun 20, 1995	2.58	2.58	2.57	2.58
775	NYSE	RJF	Mon, Jun 19, 1995	2.57	2.60	2.57	2.60
774	NYSE	RJF	Fri, Jun 16, 1995	2.55	2.62	2.54	2.58
773	NYSE	RJF	Thu, Jun 15, 1995	2.52	2.55	2.52	2.55
772	NYSE	RJF	Wed, Jun 14, 1995	2.54	2.54	2.50	2.52
771	NYSE	RJF	Tue, Jun 13, 1995	2.54	2.55	2.54	2.54
770	NYSE	RJF	Mon, Jun 12, 1995	2.50	2.54	2.50	2.52
769	NYSE	RJF	Fri, Jun 9, 1995	2.47	2.50	2.45	2.47
768	NYSE	RJF	Thu, Jun 8, 1995	2.47	2.49	2.45	2.49
767	NYSE	RJF	Wed, Jun 7, 1995	2.54	2.54	2.47	2.47
766	NYSE	RJF	Tue, Jun 6, 1995	2.54	2.57	2.52	2.55
765	NYSE	RJF	Mon, Jun 5, 1995	2.42	2.52	2.42	2.52
764	NYSE	RJF	Fri, Jun 2, 1995	2.42	2.44	2.42	2.44
763	NYSE	RJF	Thu, Jun 1, 1995	2.40	2.45	2.39	2.44
762	NYSE	RJF	Wed, May 31, 1995	2.39	2.44	2.37	2.42
761	NYSE	RJF	Tue, May 30, 1995	2.40	2.42	2.39	2.39
760	NYSE	RJF	Fri, May 26, 1995	2.42	2.42	2.42	2.42
759	NYSE	RJF	Thu, May 25, 1995	2.44	2.44	2.42	2.42
758	NYSE	RJF	Wed, May 24, 1995	2.45	2.47	2.42	2.45
757	NYSE	RJF	Tue, May 23, 1995	2.40	2.45	2.40	2.44
756	NYSE	RJF	Mon, May 22, 1995	2.40	2.44	2.40	2.42
755	NYSE	RJF	Fri, May 19, 1995	2.44	2.44	2.42	2.44
754	NYSE	RJF	Thu, May 18, 1995	2.44	2.45	2.42	2.45
753	NYSE	RJF	Wed, May 17, 1995	2.44	2.47	2.44	2.45
752	NYSE	RJF	Tue, May 16, 1995	2.35	2.50	2.35	2.40
751	NYSE	RJF	Mon, May 15, 1995	2.35	2.35	2.34	2.34
750	NYSE	RJF	Fri, May 12, 1995	2.35	2.35	2.35	2.35
749	NYSE	RJF	Thu, May 11, 1995	2.32	2.35	2.32	2.35
748	NYSE	RJF	Wed, May 10, 1995	2.30	2.34	2.30	2.34
747	NYSE	RJF	Tue, May 9, 1995	2.26	2.32	2.26	2.32
746	NYSE	RJF	Mon, May 8, 1995	2.24	2.24	2.22	2.24
745	NYSE	RJF	Fri, May 5, 1995	2.24	2.26	2.24	2.26
744	NYSE	RJF	Thu, May 4, 1995	2.24	2.27	2.24	2.26
743	NYSE	RJF	Wed, May 3, 1995	2.21	2.24	2.19	2.24
742	NYSE	RJF	Tue, May 2, 1995	2.27	2.27	2.21	2.22
741	NYSE	RJF	Mon, May 1, 1995	2.29	2.29	2.27	2.29
740	NYSE	RJF	Fri, Apr 28, 1995	2.35	2.39	2.29	2.30
739	NYSE	RJF	Thu, Apr 27, 1995	2.29	2.35	2.29	2.35
738	NYSE	RJF	Wed, Apr 26, 1995	2.32	2.32	2.29	2.30
737	NYSE	RJF	Tue, Apr 25, 1995	2.22	2.39	2.22	2.35
736	NYSE	RJF	Mon, Apr 24, 1995	2.22	2.26	2.22	2.26
735	NYSE	RJF	Fri, Apr 21, 1995	2.14	2.26	2.14	2.24
734	NYSE	RJF	Thu, Apr 20, 1995	2.22	2.22	2.16	2.16
733	NYSE	RJF	Wed, Apr 19, 1995	2.26	2.26	2.22	2.22
732	NYSE	RJF	Tue, Apr 18, 1995	2.24	2.27	2.22	2.26
731	NYSE	RJF	Mon, Apr 17, 1995	2.26	2.27	2.24	2.26
730	NYSE	RJF	Thu, Apr 13, 1995	2.29	2.30	2.27	2.27
729	NYSE	RJF	Wed, Apr 12, 1995	2.22	2.26	2.22	2.26
728	NYSE	RJF	Tue, Apr 11, 1995	2.22	2.24	2.22	2.24
727	NYSE	RJF	Mon, Apr 10, 1995	2.26	2.27	2.24	2.24
726	NYSE	RJF	Fri, Apr 7, 1995	2.29	2.32	2.26	2.26
725	NYSE	RJF	Thu, Apr 6, 1995	2.26	2.30	2.26	2.29
724	NYSE	RJF	Wed, Apr 5, 1995	2.27	2.27	2.24	2.24
723	NYSE	RJF	Tue, Apr 4, 1995	2.24	2.26	2.24	2.26
722	NYSE	RJF	Mon, Apr 3, 1995	2.24	2.29	2.24	2.27
721	NYSE	RJF	Fri, Mar 31, 1995	2.27	2.29	2.26	2.27
720	NYSE	RJF	Thu, Mar 30, 1995	2.32	2.32	2.29	2.29
719	NYSE	RJF	Wed, Mar 29, 1995	2.34	2.35	2.32	2.32
718	NYSE	RJF	Tue, Mar 28, 1995	2.34	2.37	2.32	2.32
717	NYSE	RJF	Mon, Mar 27, 1995	2.22	2.34	2.22	2.32
716	NYSE	RJF	Fri, Mar 24, 1995	2.17	2.21	2.17	2.21
715	NYSE	RJF	Thu, Mar 23, 1995	2.17	2.21	2.17	2.19
714	NYSE	RJF	Wed, Mar 22, 1995	2.19	2.19	2.17	2.17
713	NYSE	RJF	Tue, Mar 21, 1995	2.30	2.30	2.21	2.21
712	NYSE	RJF	Mon, Mar 20, 1995	2.27	2.29	2.27	2.27
711	NYSE	RJF	Fri, Mar 17, 1995	2.30	2.30	2.27	2.27
710	NYSE	RJF	Thu, Mar 16, 1995	2.34	2.35	2.30	2.30
709	NYSE	RJF	Wed, Mar 15, 1995	2.37	2.37	2.35	2.35
708	NYSE	RJF	Tue, Mar 14, 1995	2.30	2.37	2.30	2.37
707	NYSE	RJF	Mon, Mar 13, 1995	2.30	2.32	2.29	2.32
706	NYSE	RJF	Fri, Mar 10, 1995	2.27	2.29	2.27	2.29
705	NYSE	RJF	Thu, Mar 9, 1995	2.27	2.27	2.27	2.27
704	NYSE	RJF	Wed, Mar 8, 1995	2.27	2.29	2.27	2.27
703	NYSE	RJF	Tue, Mar 7, 1995	2.29	2.29	2.27	2.29
702	NYSE	RJF	Mon, Mar 6, 1995	2.29	2.30	2.29	2.30
701	NYSE	RJF	Fri, Mar 3, 1995	2.32	2.32	2.27	2.30
700	NYSE	RJF	Thu, Mar 2, 1995	2.30	2.32	2.29	2.32
699	NYSE	RJF	Wed, Mar 1, 1995	2.34	2.34	2.29	2.32
698	NYSE	RJF	Tue, Feb 28, 1995	2.30	2.34	2.30	2.34
697	NYSE	RJF	Mon, Feb 27, 1995	2.30	2.32	2.29	2.32
696	NYSE	RJF	Fri, Feb 24, 1995	2.30	2.30	2.29	2.29
695	NYSE	RJF	Thu, Feb 23, 1995	2.30	2.32	2.26	2.29
694	NYSE	RJF	Wed, Feb 22, 1995	2.24	2.34	2.24	2.32
693	NYSE	RJF	Tue, Feb 21, 1995	2.32	2.32	2.24	2.24
692	NYSE	RJF	Fri, Feb 17, 1995	2.32	2.32	2.29	2.30
691	NYSE	RJF	Thu, Feb 16, 1995	2.34	2.34	2.29	2.34
690	NYSE	RJF	Wed, Feb 15, 1995	2.22	2.35	2.22	2.35
689	NYSE	RJF	Tue, Feb 14, 1995	2.22	2.26	2.21	2.22
688	NYSE	RJF	Mon, Feb 13, 1995	2.22	2.24	2.21	2.21
687	NYSE	RJF	Fri, Feb 10, 1995	2.19	2.24	2.19	2.24
686	NYSE	RJF	Thu, Feb 9, 1995	2.21	2.21	2.19	2.21
685	NYSE	RJF	Wed, Feb 8, 1995	2.19	2.21	2.17	2.19
684	NYSE	RJF	Tue, Feb 7, 1995	2.22	2.22	2.17	2.19
683	NYSE	RJF	Mon, Feb 6, 1995	2.16	2.24	2.16	2.24
682	NYSE	RJF	Fri, Feb 3, 1995	2.02	2.22	2.02	2.19
681	NYSE	RJF	Thu, Feb 2, 1995	2.01	2.04	2.01	2.02
680	NYSE	RJF	Wed, Feb 1, 1995	1.99	2.02	1.99	2.02
679	NYSE	RJF	Tue, Jan 31, 1995	1.98	2.01	1.98	2.01
678	NYSE	RJF	Mon, Jan 30, 1995	1.99	1.99	1.98	1.98
677	NYSE	RJF	Fri, Jan 27, 1995	1.99	2.01	1.98	1.99
676	NYSE	RJF	Thu, Jan 26, 1995	1.99	2.01	1.99	2.01
675	NYSE	RJF	Wed, Jan 25, 1995	2.02	2.02	1.99	2.02
674	NYSE	RJF	Tue, Jan 24, 1995	2.02	2.04	2.01	2.01
673	NYSE	RJF	Mon, Jan 23, 1995	1.94	2.02	1.94	2.02
672	NYSE	RJF	Fri, Jan 20, 1995	2.02	2.02	1.94	1.94
671	NYSE	RJF	Thu, Jan 19, 1995	2.02	2.02	1.99	2.02
670	NYSE	RJF	Wed, Jan 18, 1995	1.96	2.04	1.96	2.01
669	NYSE	RJF	Tue, Jan 17, 1995	1.99	2.02	1.96	1.98
668	NYSE	RJF	Mon, Jan 16, 1995	1.84	1.99	1.84	1.98
667	NYSE	RJF	Fri, Jan 13, 1995	1.84	1.84	1.83	1.84
666	NYSE	RJF	Thu, Jan 12, 1995	1.84	1.84	1.83	1.84
665	NYSE	RJF	Wed, Jan 11, 1995	1.88	1.88	1.83	1.84
664	NYSE	RJF	Tue, Jan 10, 1995	1.84	1.88	1.84	1.86
663	NYSE	RJF	Mon, Jan 9, 1995	1.88	1.88	1.81	1.81
662	NYSE	RJF	Fri, Jan 6, 1995	1.88	1.89	1.86	1.88
661	NYSE	RJF	Thu, Jan 5, 1995	1.88	1.88	1.86	1.88
660	NYSE	RJF	Wed, Jan 4, 1995	1.83	1.84	1.81	1.84
659	NYSE	RJF	Tue, Jan 3, 1995	1.84	1.84	1.81	1.83
658	NYSE	RJF	Fri, Dec 30, 1994	1.81	1.84	1.81	1.84
657	NYSE	RJF	Thu, Dec 29, 1994	1.83	1.84	1.81	1.83
656	NYSE	RJF	Wed, Dec 28, 1994	1.78	1.83	1.78	1.81
655	NYSE	RJF	Tue, Dec 27, 1994	1.78	1.79	1.76	1.79
654	NYSE	RJF	Fri, Dec 23, 1994	1.78	1.79	1.76	1.78
653	NYSE	RJF	Thu, Dec 22, 1994	1.79	1.81	1.78	1.78
652	NYSE	RJF	Wed, Dec 21, 1994	1.76	1.81	1.76	1.81
651	NYSE	RJF	Tue, Dec 20, 1994	1.76	1.78	1.75	1.76
650	NYSE	RJF	Mon, Dec 19, 1994	1.83	1.83	1.76	1.76
649	NYSE	RJF	Fri, Dec 16, 1994	1.83	1.86	1.78	1.81
648	NYSE	RJF	Thu, Dec 15, 1994	1.76	1.81	1.76	1.81
647	NYSE	RJF	Wed, Dec 14, 1994	1.75	1.79	1.75	1.76
646	NYSE	RJF	Tue, Dec 13, 1994	1.76	1.78	1.75	1.75
645	NYSE	RJF	Mon, Dec 12, 1994	1.76	1.81	1.75	1.78
644	NYSE	RJF	Fri, Dec 9, 1994	1.78	1.78	1.75	1.78
643	NYSE	RJF	Thu, Dec 8, 1994	1.78	1.79	1.75	1.79
642	NYSE	RJF	Wed, Dec 7, 1994	1.83	1.83	1.78	1.78
641	NYSE	RJF	Tue, Dec 6, 1994	1.84	1.86	1.83	1.83
640	NYSE	RJF	Mon, Dec 5, 1994	1.86	1.88	1.84	1.84
639	NYSE	RJF	Fri, Dec 2, 1994	1.88	1.89	1.86	1.88
638	NYSE	RJF	Thu, Dec 1, 1994	1.89	1.93	1.88	1.89
637	NYSE	RJF	Wed, Nov 30, 1994	1.91	1.93	1.89	1.89
636	NYSE	RJF	Tue, Nov 29, 1994	1.89	1.91	1.88	1.89
635	NYSE	RJF	Mon, Nov 28, 1994	1.89	1.93	1.89	1.91
634	NYSE	RJF	Fri, Nov 25, 1994	1.89	1.89	1.88	1.89
633	NYSE	RJF	Wed, Nov 23, 1994	1.89	1.91	1.89	1.89
632	NYSE	RJF	Tue, Nov 22, 1994	1.89	1.93	1.89	1.89
631	NYSE	RJF	Mon, Nov 21, 1994	1.91	1.91	1.86	1.89
630	NYSE	RJF	Fri, Nov 18, 1994	1.91	1.93	1.88	1.93
629	NYSE	RJF	Thu, Nov 17, 1994	1.91	1.91	1.89	1.91
628	NYSE	RJF	Wed, Nov 16, 1994	1.91	1.91	1.89	1.91
627	NYSE	RJF	Tue, Nov 15, 1994	1.93	1.96	1.91	1.93
626	NYSE	RJF	Mon, Nov 14, 1994	1.98	1.98	1.94	1.94
625	NYSE	RJF	Fri, Nov 11, 1994	1.93	1.96	1.93	1.96
624	NYSE	RJF	Thu, Nov 10, 1994	1.94	1.96	1.93	1.93
623	NYSE	RJF	Wed, Nov 9, 1994	1.94	1.98	1.93	1.96
622	NYSE	RJF	Tue, Nov 8, 1994	1.88	1.94	1.88	1.91
621	NYSE	RJF	Mon, Nov 7, 1994	1.89	1.91	1.88	1.88
620	NYSE	RJF	Fri, Nov 4, 1994	1.91	1.94	1.89	1.91
619	NYSE	RJF	Thu, Nov 3, 1994	1.91	1.94	1.86	1.91
618	NYSE	RJF	Wed, Nov 2, 1994	1.93	1.93	1.93	1.93
617	NYSE	RJF	Tue, Nov 1, 1994	1.96	1.96	1.93	1.93
616	NYSE	RJF	Mon, Oct 31, 1994	2.01	2.01	1.98	1.98
615	NYSE	RJF	Fri, Oct 28, 1994	1.91	1.99	1.91	1.98
614	NYSE	RJF	Thu, Oct 27, 1994	1.94	1.98	1.93	1.93
613	NYSE	RJF	Wed, Oct 26, 1994	1.91	1.95	1.91	1.94
612	NYSE	RJF	Tue, Oct 25, 1994	1.96	1.96	1.89	1.91
611	NYSE	RJF	Mon, Oct 24, 1994	1.98	1.98	1.98	1.98
610	NYSE	RJF	Fri, Oct 21, 1994	2.01	2.02	1.99	2.01
609	NYSE	RJF	Thu, Oct 20, 1994	2.02	2.02	1.99	2.02
608	NYSE	RJF	Wed, Oct 19, 1994	1.99	2.02	1.98	2.01
607	NYSE	RJF	Tue, Oct 18, 1994	1.99	1.99	1.98	1.99
606	NYSE	RJF	Mon, Oct 17, 1994	1.98	2.01	1.98	1.99
605	NYSE	RJF	Fri, Oct 14, 1994	1.98	1.99	1.94	1.98
604	NYSE	RJF	Thu, Oct 13, 1994	1.98	1.99	1.98	1.99
603	NYSE	RJF	Wed, Oct 12, 1994	1.99	1.99	1.96	1.98
602	NYSE	RJF	Tue, Oct 11, 1994	2.01	2.04	1.99	2.01
601	NYSE	RJF	Mon, Oct 10, 1994	1.99	2.04	1.99	1.99
600	NYSE	RJF	Fri, Oct 7, 1994	1.98	1.99	1.98	1.98
599	NYSE	RJF	Thu, Oct 6, 1994	1.98	1.99	1.98	1.98
598	NYSE	RJF	Wed, Oct 5, 1994	1.98	1.99	1.94	1.99
597	NYSE	RJF	Tue, Oct 4, 1994	1.99	2.01	1.98	1.98
596	NYSE	RJF	Mon, Oct 3, 1994	2.04	2.04	2.01	2.01
595	NYSE	RJF	Fri, Sep 30, 1994	1.99	2.07	1.99	2.04
594	NYSE	RJF	Thu, Sep 29, 1994	1.96	1.99	1.96	1.98
593	NYSE	RJF	Wed, Sep 28, 1994	1.94	1.94	1.91	1.91
592	NYSE	RJF	Tue, Sep 27, 1994	1.91	1.94	1.91	1.94
591	NYSE	RJF	Mon, Sep 26, 1994	1.91	1.91	1.89	1.89
590	NYSE	RJF	Fri, Sep 23, 1994	1.86	1.93	1.84	1.91
589	NYSE	RJF	Thu, Sep 22, 1994	1.88	1.88	1.84	1.86
588	NYSE	RJF	Wed, Sep 21, 1994	1.89	1.91	1.88	1.89
587	NYSE	RJF	Tue, Sep 20, 1994	1.92	1.93	1.91	1.91
586	NYSE	RJF	Mon, Sep 19, 1994	1.94	1.94	1.93	1.93
585	NYSE	RJF	Fri, Sep 16, 1994	1.96	1.96	1.91	1.94
584	NYSE	RJF	Thu, Sep 15, 1994	1.94	1.96	1.93	1.96
583	NYSE	RJF	Wed, Sep 14, 1994	1.94	1.98	1.93	1.96
582	NYSE	RJF	Tue, Sep 13, 1994	2.01	2.01	1.93	1.93
581	NYSE	RJF	Mon, Sep 12, 1994	2.01	2.04	2.01	2.01
580	NYSE	RJF	Fri, Sep 9, 1994	2.04	2.04	1.99	2.02
579	NYSE	RJF	Thu, Sep 8, 1994	2.01	2.02	1.99	2.02
578	NYSE	RJF	Wed, Sep 7, 1994	2.01	2.02	1.99	2.01
577	NYSE	RJF	Tue, Sep 6, 1994	2.02	2.02	1.99	2.01
576	NYSE	RJF	Fri, Sep 2, 1994	2.07	2.07	1.98	2.01
575	NYSE	RJF	Thu, Sep 1, 1994	2.11	2.11	2.07	2.07
574	NYSE	RJF	Wed, Aug 31, 1994	2.07	2.12	2.07	2.11
573	NYSE	RJF	Tue, Aug 30, 1994	2.07	2.09	2.07	2.09
572	NYSE	RJF	Mon, Aug 29, 1994	2.07	2.09	2.07	2.07
571	NYSE	RJF	Fri, Aug 26, 1994	2.07	2.07	2.02	2.07
570	NYSE	RJF	Thu, Aug 25, 1994	1.96	2.04	1.96	2.04
569	NYSE	RJF	Wed, Aug 24, 1994	1.94	1.98	1.94	1.98
568	NYSE	RJF	Tue, Aug 23, 1994	1.91	1.94	1.91	1.93
567	NYSE	RJF	Mon, Aug 22, 1994	1.89	1.91	1.89	1.91
566	NYSE	RJF	Fri, Aug 19, 1994	1.84	1.91	1.84	1.89
565	NYSE	RJF	Thu, Aug 18, 1994	1.79	1.86	1.79	1.86
564	NYSE	RJF	Wed, Aug 17, 1994	1.76	1.79	1.76	1.79
563	NYSE	RJF	Tue, Aug 16, 1994	1.76	1.76	1.75	1.76
562	NYSE	RJF	Mon, Aug 15, 1994	1.76	1.78	1.75	1.76
561	NYSE	RJF	Fri, Aug 12, 1994	1.76	1.76	1.75	1.76
560	NYSE	RJF	Thu, Aug 11, 1994	1.76	1.76	1.75	1.75
559	NYSE	RJF	Wed, Aug 10, 1994	1.73	1.78	1.73	1.76
558	NYSE	RJF	Tue, Aug 9, 1994	1.78	1.78	1.75	1.75
557	NYSE	RJF	Mon, Aug 8, 1994	1.75	1.78	1.75	1.78
556	NYSE	RJF	Fri, Aug 5, 1994	1.78	1.78	1.76	1.76
555	NYSE	RJF	Thu, Aug 4, 1994	1.78	1.81	1.76	1.76
554	NYSE	RJF	Wed, Aug 3, 1994	1.78	1.86	1.78	1.79
553	NYSE	RJF	Tue, Aug 2, 1994	1.79	1.81	1.76	1.76
552	NYSE	RJF	Mon, Aug 1, 1994	1.76	1.79	1.76	1.78
551	NYSE	RJF	Fri, Jul 29, 1994	1.75	1.78	1.75	1.78
550	NYSE	RJF	Thu, Jul 28, 1994	1.75	1.75	1.73	1.75
549	NYSE	RJF	Wed, Jul 27, 1994	1.75	1.76	1.73	1.73
548	NYSE	RJF	Tue, Jul 26, 1994	1.76	1.78	1.75	1.75
547	NYSE	RJF	Mon, Jul 25, 1994	1.78	1.79	1.76	1.76
546	NYSE	RJF	Fri, Jul 22, 1994	1.78	1.79	1.78	1.78
545	NYSE	RJF	Thu, Jul 21, 1994	1.79	1.79	1.78	1.78
544	NYSE	RJF	Wed, Jul 20, 1994	1.81	1.81	1.76	1.81
543	NYSE	RJF	Tue, Jul 19, 1994	1.93	1.93	1.83	1.83
542	NYSE	RJF	Mon, Jul 18, 1994	1.93	1.94	1.91	1.94
541	NYSE	RJF	Fri, Jul 15, 1994	1.94	1.96	1.93	1.93
540	NYSE	RJF	Thu, Jul 14, 1994	1.91	1.94	1.91	1.94
539	NYSE	RJF	Wed, Jul 13, 1994	1.91	1.93	1.89	1.91
538	NYSE	RJF	Tue, Jul 12, 1994	1.93	1.93	1.91	1.93
537	NYSE	RJF	Mon, Jul 11, 1994	1.89	1.93	1.89	1.93
536	NYSE	RJF	Fri, Jul 8, 1994	1.91	1.91	1.89	1.89
535	NYSE	RJF	Thu, Jul 7, 1994	1.89	1.91	1.88	1.89
534	NYSE	RJF	Wed, Jul 6, 1994	1.94	1.94	1.91	1.91
533	NYSE	RJF	Tue, Jul 5, 1994	1.94	1.94	1.93	1.94
532	NYSE	RJF	Fri, Jul 1, 1994	1.91	1.94	1.91	1.93
531	NYSE	RJF	Thu, Jun 30, 1994	1.93	1.93	1.91	1.91
530	NYSE	RJF	Wed, Jun 29, 1994	1.93	1.94	1.93	1.93
529	NYSE	RJF	Tue, Jun 28, 1994	1.94	1.94	1.93	1.94
528	NYSE	RJF	Mon, Jun 27, 1994	1.91	1.96	1.91	1.96
527	NYSE	RJF	Fri, Jun 24, 1994	1.93	1.93	1.91	1.93
526	NYSE	RJF	Thu, Jun 23, 1994	1.94	1.96	1.94	1.94
525	NYSE	RJF	Wed, Jun 22, 1994	1.96	1.96	1.94	1.96
524	NYSE	RJF	Tue, Jun 21, 1994	1.99	1.99	1.96	1.96
523	NYSE	RJF	Mon, Jun 20, 1994	1.98	1.99	1.98	1.98
522	NYSE	RJF	Fri, Jun 17, 1994	2.06	2.06	1.98	1.99
521	NYSE	RJF	Thu, Jun 16, 1994	2.02	2.02	2.01	2.02
520	NYSE	RJF	Wed, Jun 15, 1994	2.01	2.02	2.01	2.01
519	NYSE	RJF	Tue, Jun 14, 1994	1.96	1.99	1.96	1.98
518	NYSE	RJF	Mon, Jun 13, 1994	1.94	1.96	1.94	1.94
517	NYSE	RJF	Fri, Jun 10, 1994	1.98	1.98	1.94	1.94
516	NYSE	RJF	Thu, Jun 9, 1994	1.96	1.96	1.94	1.96
515	NYSE	RJF	Wed, Jun 8, 1994	1.93	1.94	1.91	1.94
514	NYSE	RJF	Tue, Jun 7, 1994	1.99	1.99	1.93	1.94
513	NYSE	RJF	Mon, Jun 6, 1994	1.98	2.01	1.98	1.98
512	NYSE	RJF	Fri, Jun 3, 1994	1.98	1.99	1.98	1.99
511	NYSE	RJF	Thu, Jun 2, 1994	1.94	1.96	1.94	1.96
510	NYSE	RJF	Wed, Jun 1, 1994	1.96	1.96	1.93	1.96
509	NYSE	RJF	Tue, May 31, 1994	1.96	1.98	1.94	1.94
508	NYSE	RJF	Fri, May 27, 1994	1.98	1.98	1.98	1.98
507	NYSE	RJF	Thu, May 26, 1994	1.98	2.01	1.98	1.99
506	NYSE	RJF	Wed, May 25, 1994	1.98	1.99	1.96	1.98
505	NYSE	RJF	Tue, May 24, 1994	1.98	1.99	1.98	1.98
504	NYSE	RJF	Mon, May 23, 1994	2.01	2.01	1.98	1.99
503	NYSE	RJF	Fri, May 20, 1994	1.99	2.02	1.98	2.01
502	NYSE	RJF	Thu, May 19, 1994	1.98	1.98	1.94	1.98
501	NYSE	RJF	Wed, May 18, 1994	1.93	1.98	1.93	1.98
500	NYSE	RJF	Tue, May 17, 1994	1.93	1.94	1.93	1.94
499	NYSE	RJF	Mon, May 16, 1994	1.93	1.94	1.93	1.93
498	NYSE	RJF	Fri, May 13, 1994	1.94	1.99	1.94	1.94
497	NYSE	RJF	Thu, May 12, 1994	1.94	1.94	1.93	1.93
496	NYSE	RJF	Wed, May 11, 1994	1.93	1.96	1.93	1.94
495	NYSE	RJF	Tue, May 10, 1994	1.96	1.96	1.93	1.93
494	NYSE	RJF	Mon, May 9, 1994	1.96	1.98	1.94	1.94
493	NYSE	RJF	Fri, May 6, 1994	1.98	1.98	1.96	1.96
492	NYSE	RJF	Thu, May 5, 1994	1.98	1.98	1.96	1.98
491	NYSE	RJF	Wed, May 4, 1994	2.01	2.01	1.96	1.98
490	NYSE	RJF	Tue, May 3, 1994	2.02	2.02	1.99	1.99
489	NYSE	RJF	Mon, May 2, 1994	1.98	2.02	1.96	2.01
488	NYSE	RJF	Fri, Apr 29, 1994	1.96	1.99	1.96	1.96
487	NYSE	RJF	Thu, Apr 28, 1994	1.98	1.99	1.96	1.98
486	NYSE	RJF	Tue, Apr 26, 1994	1.99	1.99	1.98	1.99
485	NYSE	RJF	Mon, Apr 25, 1994	1.96	2.01	1.96	1.98
484	NYSE	RJF	Fri, Apr 22, 1994	1.96	1.99	1.96	1.99
483	NYSE	RJF	Thu, Apr 21, 1994	2.01	2.01	1.96	1.96
482	NYSE	RJF	Wed, Apr 20, 1994	1.96	2.02	1.96	2.01
481	NYSE	RJF	Tue, Apr 19, 1994	2.07	2.09	1.94	1.96
480	NYSE	RJF	Mon, Apr 18, 1994	2.12	2.14	2.09	2.09
479	NYSE	RJF	Fri, Apr 15, 1994	2.11	2.12	2.11	2.11
478	NYSE	RJF	Thu, Apr 14, 1994	2.11	2.12	2.11	2.12
477	NYSE	RJF	Wed, Apr 13, 1994	2.04	2.11	2.04	2.11
476	NYSE	RJF	Tue, Apr 12, 1994	2.07	2.07	2.04	2.07
475	NYSE	RJF	Mon, Apr 11, 1994	2.07	2.11	2.02	2.07
474	NYSE	RJF	Fri, Apr 8, 1994	2.09	2.09	2.06	2.06
473	NYSE	RJF	Thu, Apr 7, 1994	2.04	2.09	2.04	2.09
472	NYSE	RJF	Wed, Apr 6, 1994	2.04	2.09	2.01	2.04
471	NYSE	RJF	Tue, Apr 5, 1994	2.02	2.09	1.99	2.02
470	NYSE	RJF	Mon, Apr 4, 1994	2.01	2.04	1.99	2.01
469	NYSE	RJF	Thu, Mar 31, 1994	2.07	2.07	2.02	2.04
468	NYSE	RJF	Wed, Mar 30, 1994	2.02	2.06	1.98	2.04
467	NYSE	RJF	Tue, Mar 29, 1994	1.99	2.01	1.98	1.99
466	NYSE	RJF	Mon, Mar 28, 1994	2.06	2.09	2.04	2.04
465	NYSE	RJF	Fri, Mar 25, 1994	2.09	2.11	2.07	2.07
464	NYSE	RJF	Thu, Mar 24, 1994	2.07	2.12	2.07	2.09
463	NYSE	RJF	Wed, Mar 23, 1994	2.11	2.11	2.07	2.09
462	NYSE	RJF	Tue, Mar 22, 1994	2.14	2.14	2.11	2.12
461	NYSE	RJF	Mon, Mar 21, 1994	2.16	2.16	2.11	2.14
460	NYSE	RJF	Fri, Mar 18, 1994	2.16	2.16	2.14	2.16
459	NYSE	RJF	Thu, Mar 17, 1994	2.12	2.16	2.12	2.14
458	NYSE	RJF	Wed, Mar 16, 1994	2.11	2.12	2.11	2.12
457	NYSE	RJF	Tue, Mar 15, 1994	2.07	2.16	2.07	2.14
456	NYSE	RJF	Mon, Mar 14, 1994	2.07	2.09	2.04	2.07
455	NYSE	RJF	Fri, Mar 11, 1994	2.11	2.11	2.07	2.07
454	NYSE	RJF	Thu, Mar 10, 1994	2.12	2.19	2.11	2.11
453	NYSE	RJF	Wed, Mar 9, 1994	2.11	2.12	2.11	2.11
452	NYSE	RJF	Tue, Mar 8, 1994	2.14	2.14	2.11	2.12
451	NYSE	RJF	Mon, Mar 7, 1994	2.16	2.16	2.12	2.14
450	NYSE	RJF	Fri, Mar 4, 1994	2.17	2.19	2.16	2.16
449	NYSE	RJF	Thu, Mar 3, 1994	2.19	2.19	2.11	2.19
448	NYSE	RJF	Wed, Mar 2, 1994	2.14	2.17	2.09	2.17
447	NYSE	RJF	Tue, Mar 1, 1994	2.16	2.17	2.14	2.17
446	NYSE	RJF	Mon, Feb 28, 1994	2.14	2.19	2.14	2.16
445	NYSE	RJF	Fri, Feb 25, 1994	2.11	2.16	2.11	2.16
444	NYSE	RJF	Thu, Feb 24, 1994	2.14	2.14	2.09	2.12
443	NYSE	RJF	Wed, Feb 23, 1994	2.19	2.21	2.11	2.12
442	NYSE	RJF	Tue, Feb 22, 1994	2.16	2.17	2.16	2.17
441	NYSE	RJF	Fri, Feb 18, 1994	2.21	2.21	2.14	2.17
440	NYSE	RJF	Thu, Feb 17, 1994	2.19	2.21	2.17	2.19
439	NYSE	RJF	Wed, Feb 16, 1994	2.19	2.21	2.17	2.17
438	NYSE	RJF	Tue, Feb 15, 1994	2.19	2.22	2.17	2.17
437	NYSE	RJF	Mon, Feb 14, 1994	2.14	2.19	2.14	2.17
436	NYSE	RJF	Fri, Feb 11, 1994	2.21	2.22	2.16	2.16
435	NYSE	RJF	Thu, Feb 10, 1994	2.19	2.22	2.17	2.21
434	NYSE	RJF	Wed, Feb 9, 1994	2.17	2.21	2.14	2.21
433	NYSE	RJF	Tue, Feb 8, 1994	2.17	2.24	2.16	2.16
432	NYSE	RJF	Mon, Feb 7, 1994	2.22	2.24	2.17	2.21
431	NYSE	RJF	Fri, Feb 4, 1994	2.29	2.30	2.24	2.26
430	NYSE	RJF	Thu, Feb 3, 1994	2.30	2.32	2.29	2.30
429	NYSE	RJF	Wed, Feb 2, 1994	2.30	2.34	2.29	2.30
428	NYSE	RJF	Tue, Feb 1, 1994	2.32	2.32	2.29	2.30
427	NYSE	RJF	Mon, Jan 31, 1994	2.30	2.32	2.27	2.32
426	NYSE	RJF	Fri, Jan 28, 1994	2.29	2.30	2.27	2.30
425	NYSE	RJF	Thu, Jan 27, 1994	2.26	2.30	2.22	2.27
424	NYSE	RJF	Wed, Jan 26, 1994	2.19	2.26	2.19	2.24
423	NYSE	RJF	Tue, Jan 25, 1994	2.24	2.26	2.19	2.24
422	NYSE	RJF	Mon, Jan 24, 1994	2.26	2.29	2.24	2.27
421	NYSE	RJF	Fri, Jan 21, 1994	2.32	2.34	2.30	2.32
420	NYSE	RJF	Thu, Jan 20, 1994	2.32	2.34	2.30	2.34
419	NYSE	RJF	Wed, Jan 19, 1994	2.35	2.35	2.30	2.32
418	NYSE	RJF	Tue, Jan 18, 1994	2.30	2.35	2.30	2.34
417	NYSE	RJF	Mon, Jan 17, 1994	2.37	2.37	2.32	2.32
416	NYSE	RJF	Fri, Jan 14, 1994	2.30	2.47	2.27	2.40
415	NYSE	RJF	Thu, Jan 13, 1994	2.30	2.34	2.29	2.30
414	NYSE	RJF	Wed, Jan 12, 1994	2.34	2.35	2.29	2.32
413	NYSE	RJF	Tue, Jan 11, 1994	2.34	2.35	2.30	2.30
412	NYSE	RJF	Mon, Jan 10, 1994	2.24	2.35	2.24	2.32
411	NYSE	RJF	Fri, Jan 7, 1994	2.19	2.29	2.19	2.27
410	NYSE	RJF	Thu, Jan 6, 1994	2.24	2.24	2.21	2.21
409	NYSE	RJF	Wed, Jan 5, 1994	2.17	2.24	2.17	2.24
408	NYSE	RJF	Tue, Jan 4, 1994	2.11	2.22	2.11	2.21
407	NYSE	RJF	Mon, Jan 3, 1994	2.17	2.22	2.11	2.11
406	NYSE	RJF	Fri, Dec 31, 1993	2.14	2.19	2.12	2.19
405	NYSE	RJF	Thu, Dec 30, 1993	2.12	2.19	2.09	2.16
404	NYSE	RJF	Wed, Dec 29, 1993	2.16	2.17	2.11	2.12
403	NYSE	RJF	Tue, Dec 28, 1993	2.19	2.21	2.16	2.19
402	NYSE	RJF	Mon, Dec 27, 1993	2.21	2.21	2.16	2.19
401	NYSE	RJF	Thu, Dec 23, 1993	2.24	2.24	2.21	2.21
400	NYSE	RJF	Wed, Dec 22, 1993	2.22	2.24	2.21	2.22
399	NYSE	RJF	Tue, Dec 21, 1993	2.17	2.22	2.16	2.22
398	NYSE	RJF	Mon, Dec 20, 1993	2.21	2.21	2.17	2.21
397	NYSE	RJF	Fri, Dec 17, 1993	2.26	2.29	2.19	2.21
396	NYSE	RJF	Thu, Dec 16, 1993	2.19	2.22	2.17	2.22
395	NYSE	RJF	Wed, Dec 15, 1993	2.14	2.19	2.14	2.19
394	NYSE	RJF	Tue, Dec 14, 1993	2.17	2.17	2.12	2.14
393	NYSE	RJF	Mon, Dec 13, 1993	2.32	2.32	2.19	2.19
392	NYSE	RJF	Fri, Dec 10, 1993	2.35	2.35	2.30	2.30
391	NYSE	RJF	Thu, Dec 9, 1993	2.37	2.37	2.32	2.35
390	NYSE	RJF	Wed, Dec 8, 1993	2.37	2.37	2.35	2.37
389	NYSE	RJF	Tue, Dec 7, 1993	2.39	2.39	2.35	2.37
388	NYSE	RJF	Mon, Dec 6, 1993	2.37	2.39	2.35	2.37
387	NYSE	RJF	Fri, Dec 3, 1993	2.34	2.34	2.32	2.34
386	NYSE	RJF	Thu, Dec 2, 1993	2.30	2.32	2.30	2.32
385	NYSE	RJF	Wed, Dec 1, 1993	2.34	2.34	2.29	2.30
384	NYSE	RJF	Tue, Nov 30, 1993	2.35	2.35	2.29	2.30
383	NYSE	RJF	Mon, Nov 29, 1993	2.30	2.39	2.30	2.32
382	NYSE	RJF	Fri, Nov 26, 1993	2.22	2.24	2.22	2.24
381	NYSE	RJF	Wed, Nov 24, 1993	2.17	2.21	2.16	2.21
380	NYSE	RJF	Tue, Nov 23, 1993	2.17	2.22	2.14	2.21
379	NYSE	RJF	Mon, Nov 22, 1993	2.21	2.22	2.12	2.12
378	NYSE	RJF	Fri, Nov 19, 1993	2.32	2.32	2.22	2.24
377	NYSE	RJF	Thu, Nov 18, 1993	2.37	2.40	2.32	2.32
376	NYSE	RJF	Wed, Nov 17, 1993	2.32	2.37	2.32	2.37
375	NYSE	RJF	Tue, Nov 16, 1993	2.34	2.34	2.27	2.32
374	NYSE	RJF	Mon, Nov 15, 1993	2.39	2.43	2.34	2.34
373	NYSE	RJF	Fri, Nov 12, 1993	2.36	2.37	2.35	2.35
372	NYSE	RJF	Thu, Nov 11, 1993	2.34	2.35	2.16	2.34
371	NYSE	RJF	Wed, Nov 10, 1993	2.34	2.37	2.34	2.36
370	NYSE	RJF	Tue, Nov 9, 1993	2.35	2.37	2.34	2.34
369	NYSE	RJF	Mon, Nov 8, 1993	2.21	2.30	2.21	2.29
368	NYSE	RJF	Fri, Nov 5, 1993	2.25	2.25	2.16	2.20
367	NYSE	RJF	Thu, Nov 4, 1993	2.27	2.34	2.27	2.28
366	NYSE	RJF	Wed, Nov 3, 1993	2.35	2.35	2.27	2.27
365	NYSE	RJF	Tue, Nov 2, 1993	2.37	2.37	2.35	2.36
364	NYSE	RJF	Mon, Nov 1, 1993	2.36	2.37	2.36	2.37
363	NYSE	RJF	Fri, Oct 29, 1993	2.37	2.40	2.36	2.37
362	NYSE	RJF	Thu, Oct 28, 1993	2.44	2.44	2.36	2.36
361	NYSE	RJF	Wed, Oct 27, 1993	2.46	2.47	2.45	2.45
360	NYSE	RJF	Tue, Oct 26, 1993	2.48	2.50	2.44	2.45
359	NYSE	RJF	Mon, Oct 25, 1993	2.48	2.50	2.46	2.48
358	NYSE	RJF	Fri, Oct 22, 1993	2.50	2.50	2.44	2.46
357	NYSE	RJF	Thu, Oct 21, 1993	2.48	2.50	2.47	2.48
356	NYSE	RJF	Wed, Oct 20, 1993	2.45	2.54	2.45	2.47
355	NYSE	RJF	Tue, Oct 19, 1993	2.60	2.60	2.45	2.47
354	NYSE	RJF	Mon, Oct 18, 1993	2.60	2.63	2.57	2.62
353	NYSE	RJF	Fri, Oct 15, 1993	2.57	2.60	2.57	2.59
352	NYSE	RJF	Thu, Oct 14, 1993	2.58	2.63	2.57	2.59
351	NYSE	RJF	Wed, Oct 13, 1993	2.60	2.63	2.59	2.60
350	NYSE	RJF	Tue, Oct 12, 1993	2.65	2.67	2.58	2.58
349	NYSE	RJF	Mon, Oct 11, 1993	2.51	2.65	2.51	2.65
348	NYSE	RJF	Fri, Oct 8, 1993	2.51	2.51	2.49	2.49
347	NYSE	RJF	Thu, Oct 7, 1993	2.54	2.55	2.51	2.54
346	NYSE	RJF	Wed, Oct 6, 1993	2.54	2.54	2.51	2.51
345	NYSE	RJF	Tue, Oct 5, 1993	2.49	2.52	2.49	2.52
344	NYSE	RJF	Mon, Oct 4, 1993	2.54	2.55	2.51	2.51
343	NYSE	RJF	Fri, Oct 1, 1993	2.48	2.55	2.47	2.55
342	NYSE	RJF	Thu, Sep 30, 1993	2.46	2.50	2.46	2.46
341	NYSE	RJF	Wed, Sep 29, 1993	2.45	2.45	2.41	2.45
340	NYSE	RJF	Tue, Sep 28, 1993	2.52	2.55	2.43	2.46
339	NYSE	RJF	Mon, Sep 27, 1993	2.40	2.48	2.39	2.48
338	NYSE	RJF	Fri, Sep 24, 1993	2.33	2.39	2.33	2.38
337	NYSE	RJF	Thu, Sep 23, 1993	2.24	2.28	2.24	2.28
336	NYSE	RJF	Wed, Sep 22, 1993	2.24	2.26	2.24	2.25
335	NYSE	RJF	Tue, Sep 21, 1993	2.27	2.27	2.24	2.24
334	NYSE	RJF	Mon, Sep 20, 1993	2.30	2.30	2.27	2.27
333	NYSE	RJF	Fri, Sep 17, 1993	2.33	2.35	2.30	2.30
332	NYSE	RJF	Thu, Sep 16, 1993	2.33	2.33	2.30	2.33
331	NYSE	RJF	Wed, Sep 15, 1993	2.37	2.37	2.34	2.34
330	NYSE	RJF	Tue, Sep 14, 1993	2.35	2.37	2.35	2.37
329	NYSE	RJF	Mon, Sep 13, 1993	2.26	2.34	2.26	2.34
328	NYSE	RJF	Fri, Sep 10, 1993	2.26	2.26	2.25	2.26
327	NYSE	RJF	Thu, Sep 9, 1993	2.23	2.26	2.23	2.26
326	NYSE	RJF	Wed, Sep 8, 1993	2.29	2.29	2.22	2.24
325	NYSE	RJF	Tue, Sep 7, 1993	2.26	2.28	2.26	2.28
324	NYSE	RJF	Fri, Sep 3, 1993	2.28	2.28	2.27	2.27
323	NYSE	RJF	Thu, Sep 2, 1993	2.25	2.32	2.25	2.28
322	NYSE	RJF	Wed, Sep 1, 1993	2.26	2.28	2.22	2.26
321	NYSE	RJF	Tue, Aug 31, 1993	2.28	2.28	2.26	2.26
320	NYSE	RJF	Mon, Aug 30, 1993	2.21	2.28	2.21	2.27
319	NYSE	RJF	Fri, Aug 27, 1993	2.20	2.22	2.18	2.21
318	NYSE	RJF	Thu, Aug 26, 1993	2.14	2.18	2.14	2.17
317	NYSE	RJF	Wed, Aug 25, 1993	2.12	2.14	2.11	2.14
316	NYSE	RJF	Tue, Aug 24, 1993	2.09	2.15	2.09	2.12
315	NYSE	RJF	Mon, Aug 23, 1993	2.09	2.11	2.09	2.11
314	NYSE	RJF	Fri, Aug 20, 1993	2.12	2.12	2.10	2.11
313	NYSE	RJF	Thu, Aug 19, 1993	2.10	2.11	2.09	2.11
312	NYSE	RJF	Wed, Aug 18, 1993	2.04	2.10	2.04	2.10
311	NYSE	RJF	Tue, Aug 17, 1993	2.06	2.07	2.04	2.04
310	NYSE	RJF	Mon, Aug 16, 1993	2.05	2.07	2.05	2.07
309	NYSE	RJF	Fri, Aug 13, 1993	2.06	2.07	2.06	2.06
308	NYSE	RJF	Thu, Aug 12, 1993	2.06	2.09	2.06	2.09
307	NYSE	RJF	Wed, Aug 11, 1993	2.09	2.09	2.06	2.09
306	NYSE	RJF	Tue, Aug 10, 1993	2.06	2.09	2.06	2.09
305	NYSE	RJF	Mon, Aug 9, 1993	1.95	2.04	1.95	2.04
304	NYSE	RJF	Fri, Aug 6, 1993	1.93	1.94	1.93	1.94
303	NYSE	RJF	Thu, Aug 5, 1993	1.95	1.96	1.94	1.94
302	NYSE	RJF	Wed, Aug 4, 1993	1.95	1.96	1.95	1.96
301	NYSE	RJF	Tue, Aug 3, 1993	1.98	1.98	1.96	1.96
300	NYSE	RJF	Mon, Aug 2, 1993	1.98	1.99	1.98	1.98
299	NYSE	RJF	Fri, Jul 30, 1993	1.98	1.99	1.96	1.96
298	NYSE	RJF	Thu, Jul 29, 1993	1.89	1.96	1.89	1.96
297	NYSE	RJF	Wed, Jul 28, 1993	1.92	1.92	1.90	1.91
296	NYSE	RJF	Tue, Jul 27, 1993	1.93	1.93	1.92	1.92
295	NYSE	RJF	Mon, Jul 26, 1993	1.96	1.96	1.93	1.94
294	NYSE	RJF	Fri, Jul 23, 1993	1.99	1.99	1.96	1.96
293	NYSE	RJF	Thu, Jul 22, 1993	2.03	2.03	1.99	1.99
292	NYSE	RJF	Wed, Jul 21, 1993	2.07	2.07	2.05	2.05
291	NYSE	RJF	Tue, Jul 20, 1993	2.13	2.15	2.07	2.07
290	NYSE	RJF	Mon, Jul 19, 1993	2.14	2.14	2.12	2.14
289	NYSE	RJF	Fri, Jul 16, 1993	2.13	2.14	2.10	2.12
288	NYSE	RJF	Thu, Jul 15, 1993	2.13	2.13	2.12	2.12
287	NYSE	RJF	Wed, Jul 14, 1993	2.15	2.15	2.13	2.13
286	NYSE	RJF	Tue, Jul 13, 1993	2.11	2.13	2.11	2.13
285	NYSE	RJF	Mon, Jul 12, 1993	2.13	2.13	2.11	2.11
284	NYSE	RJF	Fri, Jul 9, 1993	2.10	2.11	2.09	2.11
283	NYSE	RJF	Thu, Jul 8, 1993	2.04	2.11	2.04	2.11
282	NYSE	RJF	Wed, Jul 7, 1993	2.03	2.05	2.03	2.05
281	NYSE	RJF	Tue, Jul 6, 1993	2.10	2.10	2.04	2.05
280	NYSE	RJF	Fri, Jul 2, 1993	2.13	2.13	2.09	2.09
279	NYSE	RJF	Thu, Jul 1, 1993	2.07	2.13	2.07	2.13
278	NYSE	RJF	Wed, Jun 30, 1993	2.07	2.09	2.06	2.09
277	NYSE	RJF	Tue, Jun 29, 1993	2.00	2.05	2.00	2.05
276	NYSE	RJF	Mon, Jun 28, 1993	1.87	1.99	1.87	1.99
275	NYSE	RJF	Fri, Jun 25, 1993	1.87	1.87	1.87	1.87
274	NYSE	RJF	Thu, Jun 24, 1993	1.89	1.90	1.88	1.89
273	NYSE	RJF	Wed, Jun 23, 1993	1.92	1.94	1.90	1.90
272	NYSE	RJF	Tue, Jun 22, 1993	1.84	1.91	1.84	1.90
271	NYSE	RJF	Mon, Jun 21, 1993	1.85	1.87	1.82	1.85
270	NYSE	RJF	Fri, Jun 18, 1993	1.83	1.84	1.82	1.84
269	NYSE	RJF	Thu, Jun 17, 1993	1.81	1.85	1.81	1.83
268	NYSE	RJF	Wed, Jun 16, 1993	1.81	1.82	1.80	1.81
267	NYSE	RJF	Tue, Jun 15, 1993	1.83	1.84	1.79	1.81
266	NYSE	RJF	Mon, Jun 14, 1993	1.91	1.91	1.83	1.83
265	NYSE	RJF	Fri, Jun 11, 1993	1.92	1.93	1.92	1.92
264	NYSE	RJF	Thu, Jun 10, 1993	1.95	1.95	1.92	1.93
263	NYSE	RJF	Wed, Jun 9, 1993	1.96	1.98	1.94	1.94
262	NYSE	RJF	Tue, Jun 8, 1993	2.02	2.02	1.98	1.98
261	NYSE	RJF	Mon, Jun 7, 1993	2.03	2.03	2.00	2.00
260	NYSE	RJF	Fri, Jun 4, 1993	2.04	2.04	2.02	2.02
259	NYSE	RJF	Thu, Jun 3, 1993	2.02	2.03	2.02	2.02
258	NYSE	RJF	Wed, Jun 2, 1993	2.04	2.05	2.03	2.03
257	NYSE	RJF	Tue, Jun 1, 1993	2.09	2.09	2.05	2.05
256	NYSE	RJF	Fri, May 28, 1993	2.11	2.11	2.06	2.09
255	NYSE	RJF	Thu, May 27, 1993	2.10	2.11	2.07	2.10
254	NYSE	RJF	Wed, May 26, 1993	2.05	2.11	2.04	2.11
253	NYSE	RJF	Tue, May 25, 1993	2.05	2.05	2.04	2.05
252	NYSE	RJF	Mon, May 24, 1993	2.07	2.07	2.04	2.04
251	NYSE	RJF	Fri, May 21, 1993	2.07	2.09	2.06	2.09
250	NYSE	RJF	Thu, May 20, 1993	2.11	2.12	2.07	2.12
249	NYSE	RJF	Wed, May 19, 1993	2.11	2.12	2.10	2.11
248	NYSE	RJF	Tue, May 18, 1993	2.11	2.12	2.11	2.11
247	NYSE	RJF	Mon, May 17, 1993	2.12	2.12	2.11	2.11
246	NYSE	RJF	Fri, May 14, 1993	2.09	2.10	2.07	2.09
245	NYSE	RJF	Thu, May 13, 1993	2.03	2.06	2.02	2.06
244	NYSE	RJF	Wed, May 12, 1993	2.05	2.06	2.02	2.02
243	NYSE	RJF	Tue, May 11, 1993	2.03	2.04	2.02	2.04
242	NYSE	RJF	Mon, May 10, 1993	2.02	2.03	2.01	2.02
241	NYSE	RJF	Fri, May 7, 1993	2.01	2.02	1.99	2.02
240	NYSE	RJF	Thu, May 6, 1993	1.98	2.01	1.98	2.01
239	NYSE	RJF	Wed, May 5, 1993	1.93	1.98	1.93	1.98
238	NYSE	RJF	Tue, May 4, 1993	1.98	1.99	1.93	1.93
237	NYSE	RJF	Mon, May 3, 1993	2.02	2.02	1.99	1.99
236	NYSE	RJF	Fri, Apr 30, 1993	1.99	2.01	1.98	2.01
235	NYSE	RJF	Thu, Apr 29, 1993	1.96	1.98	1.94	1.96
234	NYSE	RJF	Wed, Apr 28, 1993	1.96	1.99	1.95	1.95
233	NYSE	RJF	Tue, Apr 27, 1993	1.93	1.94	1.93	1.94
232	NYSE	RJF	Mon, Apr 26, 1993	2.00	2.01	1.95	1.95
231	NYSE	RJF	Fri, Apr 23, 1993	2.03	2.03	2.00	2.01
230	NYSE	RJF	Thu, Apr 22, 1993	2.06	2.07	2.02	2.03
229	NYSE	RJF	Wed, Apr 21, 1993	2.11	2.13	2.06	2.06
228	NYSE	RJF	Tue, Apr 20, 1993	2.11	2.11	2.06	2.06
227	NYSE	RJF	Mon, Apr 19, 1993	2.13	2.14	2.09	2.11
226	NYSE	RJF	Fri, Apr 16, 1993	2.14	2.14	2.12	2.13
225	NYSE	RJF	Thu, Apr 15, 1993	2.18	2.18	2.15	2.15
224	NYSE	RJF	Wed, Apr 14, 1993	2.18	2.18	2.09	2.16
223	NYSE	RJF	Tue, Apr 13, 1993	2.15	2.22	2.15	2.20
222	NYSE	RJF	Mon, Apr 12, 1993	2.04	2.13	2.04	2.13
221	NYSE	RJF	Thu, Apr 8, 1993	1.94	2.02	1.94	2.02
220	NYSE	RJF	Wed, Apr 7, 1993	1.89	1.92	1.89	1.92
219	NYSE	RJF	Tue, Apr 6, 1993	1.91	1.92	1.90	1.90
218	NYSE	RJF	Mon, Apr 5, 1993	1.94	1.95	1.90	1.92
217	NYSE	RJF	Fri, Apr 2, 1993	2.02	2.02	1.96	1.96
216	NYSE	RJF	Thu, Apr 1, 1993	2.00	2.03	2.00	2.02
215	NYSE	RJF	Wed, Mar 31, 1993	2.02	2.03	2.00	2.00
214	NYSE	RJF	Tue, Mar 30, 1993	2.02	2.02	1.98	2.00
213	NYSE	RJF	Mon, Mar 29, 1993	1.99	2.04	1.99	2.02
212	NYSE	RJF	Fri, Mar 26, 1993	1.99	2.00	1.99	2.00
211	NYSE	RJF	Thu, Mar 25, 1993	2.00	2.00	1.99	1.99
210	NYSE	RJF	Wed, Mar 24, 1993	2.03	2.03	1.98	1.98
209	NYSE	RJF	Tue, Mar 23, 1993	2.03	2.04	2.02	2.03
208	NYSE	RJF	Mon, Mar 22, 1993	2.06	2.06	2.03	2.04
207	NYSE	RJF	Fri, Mar 19, 1993	2.12	2.15	2.11	2.12
206	NYSE	RJF	Thu, Mar 18, 1993	2.14	2.14	2.13	2.13
205	NYSE	RJF	Wed, Mar 17, 1993	2.12	2.12	2.12	2.12
204	NYSE	RJF	Tue, Mar 16, 1993	2.15	2.17	2.13	2.13
203	NYSE	RJF	Mon, Mar 15, 1993	2.13	2.17	2.13	2.17
202	NYSE	RJF	Fri, Mar 12, 1993	2.17	2.18	2.15	2.17
201	NYSE	RJF	Thu, Mar 11, 1993	2.15	2.20	2.15	2.20
200	NYSE	RJF	Wed, Mar 10, 1993	2.13	2.14	2.12	2.14
199	NYSE	RJF	Tue, Mar 9, 1993	2.11	2.15	2.10	2.14
198	NYSE	RJF	Mon, Mar 8, 1993	1.93	2.12	1.93	2.12
197	NYSE	RJF	Fri, Mar 5, 1993	1.94	1.96	1.91	1.94
196	NYSE	RJF	Thu, Mar 4, 1993	1.93	1.93	1.92	1.93
195	NYSE	RJF	Wed, Mar 3, 1993	1.90	1.93	1.89	1.92
194	NYSE	RJF	Tue, Mar 2, 1993	1.95	1.95	1.90	1.90
193	NYSE	RJF	Mon, Mar 1, 1993	1.93	1.96	1.93	1.94
192	NYSE	RJF	Fri, Feb 26, 1993	1.92	1.93	1.91	1.92
191	NYSE	RJF	Thu, Feb 25, 1993	1.92	1.93	1.91	1.92
190	NYSE	RJF	Wed, Feb 24, 1993	1.92	1.92	1.91	1.91
189	NYSE	RJF	Tue, Feb 23, 1993	1.96	1.96	1.92	1.92
188	NYSE	RJF	Mon, Feb 22, 1993	1.99	1.99	1.95	1.95
187	NYSE	RJF	Fri, Feb 19, 1993	1.99	2.00	1.98	1.99
186	NYSE	RJF	Thu, Feb 18, 1993	1.94	1.98	1.94	1.98
185	NYSE	RJF	Wed, Feb 17, 1993	2.04	2.04	1.93	1.96
184	NYSE	RJF	Tue, Feb 16, 1993	2.16	2.16	2.04	2.04
183	NYSE	RJF	Fri, Feb 12, 1993	2.16	2.17	2.15	2.17
182	NYSE	RJF	Thu, Feb 11, 1993	2.11	2.16	2.10	2.16
181	NYSE	RJF	Wed, Feb 10, 1993	2.16	2.16	2.09	2.11
180	NYSE	RJF	Tue, Feb 9, 1993	2.22	2.22	2.16	2.16
179	NYSE	RJF	Mon, Feb 8, 1993	2.23	2.23	2.22	2.23
178	NYSE	RJF	Fri, Feb 5, 1993	2.26	2.26	2.22	2.23
177	NYSE	RJF	Thu, Feb 4, 1993	2.27	2.27	2.25	2.27
176	NYSE	RJF	Wed, Feb 3, 1993	2.30	2.32	2.27	2.27
175	NYSE	RJF	Tue, Feb 2, 1993	2.27	2.33	2.25	2.30
174	NYSE	RJF	Mon, Feb 1, 1993	2.21	2.27	2.17	2.27
173	NYSE	RJF	Fri, Jan 29, 1993	2.27	2.27	2.22	2.23
172	NYSE	RJF	Thu, Jan 28, 1993	2.32	2.32	2.27	2.27
171	NYSE	RJF	Wed, Jan 27, 1993	2.38	2.39	2.32	2.32
170	NYSE	RJF	Tue, Jan 26, 1993	2.39	2.44	2.37	2.37
169	NYSE	RJF	Mon, Jan 25, 1993	2.29	2.40	2.29	2.40
168	NYSE	RJF	Fri, Jan 22, 1993	2.28	2.34	2.25	2.32
167	NYSE	RJF	Thu, Jan 21, 1993	2.24	2.30	2.20	2.30
166	NYSE	RJF	Wed, Jan 20, 1993	2.37	2.37	2.23	2.24
165	NYSE	RJF	Tue, Jan 19, 1993	2.49	2.49	2.35	2.35
164	NYSE	RJF	Mon, Jan 18, 1993	2.44	2.49	2.43	2.49
163	NYSE	RJF	Fri, Jan 15, 1993	2.43	2.44	2.36	2.44
162	NYSE	RJF	Thu, Jan 14, 1993	2.34	2.45	2.33	2.43
161	NYSE	RJF	Wed, Jan 13, 1993	2.33	2.34	2.29	2.33
160	NYSE	RJF	Tue, Jan 12, 1993	2.21	2.30	2.20	2.28
159	NYSE	RJF	Mon, Jan 11, 1993	2.14	2.21	2.14	2.21
158	NYSE	RJF	Fri, Jan 8, 1993	2.18	2.20	2.12	2.15
157	NYSE	RJF	Thu, Jan 7, 1993	2.06	2.21	2.06	2.21
156	NYSE	RJF	Wed, Jan 6, 1993	2.02	2.07	2.01	2.06
155	NYSE	RJF	Tue, Jan 5, 1993	1.98	2.02	1.98	2.02
154	NYSE	RJF	Mon, Jan 4, 1993	1.96	1.98	1.95	1.98
153	NYSE	RJF	Thu, Dec 31, 1992	1.91	1.96	1.91	1.96
152	NYSE	RJF	Wed, Dec 30, 1992	1.92	1.93	1.91	1.91
151	NYSE	RJF	Tue, Dec 29, 1992	1.93	1.94	1.91	1.92
150	NYSE	RJF	Mon, Dec 28, 1992	1.93	1.96	1.91	1.92
149	NYSE	RJF	Thu, Dec 24, 1992	1.98	1.98	1.94	1.94
148	NYSE	RJF	Wed, Dec 23, 1992	2.00	2.00	1.98	1.99
147	NYSE	RJF	Tue, Dec 22, 1992	1.98	2.00	1.96	2.00
146	NYSE	RJF	Mon, Dec 21, 1992	1.95	1.96	1.94	1.96
145	NYSE	RJF	Fri, Dec 18, 1992	1.95	2.03	1.95	1.95
144	NYSE	RJF	Thu, Dec 17, 1992	2.00	2.00	1.95	1.95
143	NYSE	RJF	Wed, Dec 16, 1992	2.01	2.01	1.99	1.99
142	NYSE	RJF	Tue, Dec 15, 1992	2.01	2.02	2.00	2.01
141	NYSE	RJF	Mon, Dec 14, 1992	2.01	2.03	1.99	2.03
140	NYSE	RJF	Fri, Dec 11, 1992	1.99	2.00	1.99	2.00
139	NYSE	RJF	Thu, Dec 10, 1992	1.99	2.01	1.99	2.00
138	NYSE	RJF	Wed, Dec 9, 1992	2.00	2.01	1.99	2.01
137	NYSE	RJF	Tue, Dec 8, 1992	2.00	2.00	1.98	1.99
136	NYSE	RJF	Mon, Dec 7, 1992	1.98	2.01	1.94	2.01
135	NYSE	RJF	Fri, Dec 4, 1992	2.02	2.02	1.95	1.98
134	NYSE	RJF	Thu, Dec 3, 1992	2.01	2.02	2.01	2.01
133	NYSE	RJF	Wed, Dec 2, 1992	2.01	2.02	2.00	2.01
132	NYSE	RJF	Tue, Dec 1, 1992	2.03	2.05	2.00	2.00
131	NYSE	RJF	Mon, Nov 30, 1992	2.03	2.04	2.02	2.03
130	NYSE	RJF	Fri, Nov 27, 1992	2.02	2.03	2.00	2.01
129	NYSE	RJF	Wed, Nov 25, 1992	2.00	2.03	2.00	2.01
128	NYSE	RJF	Tue, Nov 24, 1992	1.99	2.00	1.98	1.99
127	NYSE	RJF	Mon, Nov 23, 1992	1.98	1.99	1.96	1.99
126	NYSE	RJF	Fri, Nov 20, 1992	1.88	1.96	1.88	1.96
125	NYSE	RJF	Thu, Nov 19, 1992	1.88	1.88	1.82	1.85
124	NYSE	RJF	Wed, Nov 18, 1992	1.89	1.89	1.85	1.87
123	NYSE	RJF	Tue, Nov 17, 1992	1.94	1.95	1.91	1.91
122	NYSE	RJF	Mon, Nov 16, 1992	1.94	1.96	1.93	1.94
121	NYSE	RJF	Fri, Nov 13, 1992	1.87	1.93	1.87	1.93
120	NYSE	RJF	Thu, Nov 12, 1992	1.89	1.95	1.88	1.92
119	NYSE	RJF	Wed, Nov 11, 1992	1.83	1.88	1.82	1.88
118	NYSE	RJF	Tue, Nov 10, 1992	1.78	1.82	1.76	1.82
117	NYSE	RJF	Mon, Nov 9, 1992	1.75	1.79	1.75	1.78
116	NYSE	RJF	Fri, Nov 6, 1992	1.68	1.72	1.68	1.72
115	NYSE	RJF	Thu, Nov 5, 1992	1.71	1.72	1.68	1.69
114	NYSE	RJF	Wed, Nov 4, 1992	1.76	1.77	1.72	1.72
113	NYSE	RJF	Tue, Nov 3, 1992	1.78	1.82	1.78	1.78
112	NYSE	RJF	Mon, Nov 2, 1992	1.67	1.78	1.67	1.78
111	NYSE	RJF	Fri, Oct 30, 1992	1.67	1.68	1.66	1.68
110	NYSE	RJF	Thu, Oct 29, 1992	1.68	1.69	1.68	1.68
109	NYSE	RJF	Wed, Oct 28, 1992	1.66	1.69	1.65	1.67
108	NYSE	RJF	Tue, Oct 27, 1992	1.65	1.68	1.64	1.65
107	NYSE	RJF	Mon, Oct 26, 1992	1.59	1.65	1.58	1.65
106	NYSE	RJF	Fri, Oct 23, 1992	1.57	1.59	1.56	1.59
105	NYSE	RJF	Thu, Oct 22, 1992	1.59	1.59	1.56	1.56
104	NYSE	RJF	Wed, Oct 21, 1992	1.61	1.61	1.58	1.59
103	NYSE	RJF	Tue, Oct 20, 1992	1.68	1.69	1.62	1.62
102	NYSE	RJF	Mon, Oct 19, 1992	1.68	1.71	1.67	1.67
101	NYSE	RJF	Fri, Oct 16, 1992	1.55	1.69	1.55	1.68
100	NYSE	RJF	Thu, Oct 15, 1992	1.54	1.55	1.53	1.55
99	NYSE	RJF	Wed, Oct 14, 1992	1.48	1.53	1.48	1.53
98	NYSE	RJF	Tue, Oct 13, 1992	1.40	1.49	1.40	1.48
97	NYSE	RJF	Mon, Oct 12, 1992	1.37	1.40	1.37	1.39
96	NYSE	RJF	Fri, Oct 9, 1992	1.39	1.39	1.32	1.36
95	NYSE	RJF	Thu, Oct 8, 1992	1.43	1.43	1.38	1.38
94	NYSE	RJF	Wed, Oct 7, 1992	1.43	1.43	1.40	1.43
93	NYSE	RJF	Tue, Oct 6, 1992	1.40	1.43	1.39	1.40
92	NYSE	RJF	Mon, Oct 5, 1992	1.46	1.46	1.40	1.42
91	NYSE	RJF	Fri, Oct 2, 1992	1.49	1.49	1.46	1.47
90	NYSE	RJF	Thu, Oct 1, 1992	1.51	1.51	1.49	1.49
89	NYSE	RJF	Wed, Sep 30, 1992	1.49	1.50	1.49	1.50
88	NYSE	RJF	Tue, Sep 29, 1992	1.49	1.50	1.47	1.50
87	NYSE	RJF	Mon, Sep 28, 1992	1.53	1.53	1.49	1.49
86	NYSE	RJF	Fri, Sep 25, 1992	1.53	1.54	1.49	1.51
85	NYSE	RJF	Thu, Sep 24, 1992	1.51	1.54	1.50	1.51
84	NYSE	RJF	Wed, Sep 23, 1992	1.51	1.53	1.49	1.50
83	NYSE	RJF	Tue, Sep 22, 1992	1.55	1.55	1.53	1.53
82	NYSE	RJF	Mon, Sep 21, 1992	1.57	1.57	1.54	1.54
81	NYSE	RJF	Fri, Sep 18, 1992	1.55	1.57	1.55	1.56
80	NYSE	RJF	Thu, Sep 17, 1992	1.56	1.57	1.55	1.56
79	NYSE	RJF	Wed, Sep 16, 1992	1.59	1.59	1.55	1.56
78	NYSE	RJF	Tue, Sep 15, 1992	1.58	1.58	1.55	1.58
77	NYSE	RJF	Mon, Sep 14, 1992	1.59	1.60	1.57	1.59
76	NYSE	RJF	Fri, Sep 11, 1992	1.51	1.58	1.49	1.57
75	NYSE	RJF	Thu, Sep 10, 1992	1.65	1.65	1.56	1.56
74	NYSE	RJF	Wed, Sep 9, 1992	1.67	1.67	1.64	1.66
73	NYSE	RJF	Tue, Sep 8, 1992	1.70	1.70	1.67	1.68
72	NYSE	RJF	Fri, Sep 4, 1992	1.72	1.72	1.72	1.72
71	NYSE	RJF	Thu, Sep 3, 1992	1.72	1.73	1.71	1.71
70	NYSE	RJF	Wed, Sep 2, 1992	1.67	1.72	1.67	1.72
69	NYSE	RJF	Tue, Sep 1, 1992	1.68	1.69	1.67	1.69
68	NYSE	RJF	Mon, Aug 31, 1992	1.67	1.71	1.67	1.70
67	NYSE	RJF	Fri, Aug 28, 1992	1.68	1.68	1.67	1.67
66	NYSE	RJF	Thu, Aug 27, 1992	1.67	1.68	1.67	1.68
65	NYSE	RJF	Wed, Aug 26, 1992	1.66	1.67	1.65	1.67
64	NYSE	RJF	Tue, Aug 25, 1992	1.69	1.69	1.66	1.67
63	NYSE	RJF	Mon, Aug 24, 1992	1.69	1.69	1.67	1.69
62	NYSE	RJF	Fri, Aug 21, 1992	1.71	1.72	1.69	1.71
61	NYSE	RJF	Thu, Aug 20, 1992	1.72	1.72	1.69	1.69
60	NYSE	RJF	Wed, Aug 19, 1992	1.73	1.75	1.72	1.72
59	NYSE	RJF	Tue, Aug 18, 1992	1.73	1.75	1.72	1.75
58	NYSE	RJF	Mon, Aug 17, 1992	1.70	1.75	1.70	1.73
57	NYSE	RJF	Fri, Aug 14, 1992	1.71	1.72	1.71	1.71
56	NYSE	RJF	Thu, Aug 13, 1992	1.75	1.75	1.71	1.71
55	NYSE	RJF	Wed, Aug 12, 1992	1.76	1.76	1.73	1.75
54	NYSE	RJF	Tue, Aug 11, 1992	1.73	1.76	1.71	1.76
53	NYSE	RJF	Mon, Aug 10, 1992	1.73	1.73	1.71	1.72
52	NYSE	RJF	Fri, Aug 7, 1992	1.69	1.72	1.68	1.72
51	NYSE	RJF	Thu, Aug 6, 1992	1.69	1.69	1.67	1.69
50	NYSE	RJF	Wed, Aug 5, 1992	1.82	1.82	1.69	1.69
49	NYSE	RJF	Tue, Aug 4, 1992	1.83	1.83	1.81	1.82
48	NYSE	RJF	Mon, Aug 3, 1992	1.84	1.89	1.84	1.85
47	NYSE	RJF	Fri, Jul 31, 1992	1.82	1.84	1.82	1.83
46	NYSE	RJF	Thu, Jul 30, 1992	1.82	1.85	1.82	1.84
45	NYSE	RJF	Wed, Jul 29, 1992	1.79	1.83	1.79	1.82
44	NYSE	RJF	Tue, Jul 28, 1992	1.75	1.79	1.75	1.79
43	NYSE	RJF	Mon, Jul 27, 1992	1.72	1.76	1.71	1.76
42	NYSE	RJF	Fri, Jul 24, 1992	1.75	1.75	1.72	1.73
41	NYSE	RJF	Thu, Jul 23, 1992	1.81	1.81	1.73	1.75
40	NYSE	RJF	Wed, Jul 22, 1992	1.83	1.83	1.78	1.81
39	NYSE	RJF	Tue, Jul 21, 1992	1.77	1.84	1.77	1.84
38	NYSE	RJF	Mon, Jul 20, 1992	1.75	1.76	1.75	1.76
37	NYSE	RJF	Fri, Jul 17, 1992	1.76	1.77	1.73	1.76
36	NYSE	RJF	Thu, Jul 16, 1992	1.81	1.81	1.79	1.79
35	NYSE	RJF	Wed, Jul 15, 1992	1.80	1.81	1.78	1.81
34	NYSE	RJF	Tue, Jul 14, 1992	1.77	1.82	1.77	1.80
33	NYSE	RJF	Mon, Jul 13, 1992	1.71	1.77	1.71	1.77
32	NYSE	RJF	Fri, Jul 10, 1992	1.73	1.73	1.69	1.70
31	NYSE	RJF	Thu, Jul 9, 1992	1.72	1.73	1.72	1.72
30	NYSE	RJF	Wed, Jul 8, 1992	1.73	1.75	1.73	1.73
29	NYSE	RJF	Tue, Jul 7, 1992	1.72	1.75	1.71	1.73
28	NYSE	RJF	Mon, Jul 6, 1992	1.73	1.75	1.72	1.72
27	NYSE	RJF	Thu, Jul 2, 1992	1.81	1.82	1.76	1.76
26	NYSE	RJF	Wed, Jul 1, 1992	1.83	1.83	1.81	1.83
25	NYSE	RJF	Tue, Jun 30, 1992	1.75	1.83	1.75	1.82
24	NYSE	RJF	Mon, Jun 29, 1992	1.65	1.73	1.65	1.72
23	NYSE	RJF	Fri, Jun 26, 1992	1.67	1.67	1.65	1.65
22	NYSE	RJF	Thu, Jun 25, 1992	1.69	1.69	1.66	1.66
21	NYSE	RJF	Wed, Jun 24, 1992	1.65	1.68	1.64	1.67
20	NYSE	RJF	Tue, Jun 23, 1992	1.64	1.65	1.61	1.64
19	NYSE	RJF	Mon, Jun 22, 1992	1.65	1.65	1.62	1.64
18	NYSE	RJF	Fri, Jun 19, 1992	1.61	1.65	1.60	1.64
17	NYSE	RJF	Thu, Jun 18, 1992	1.59	1.62	1.50	1.59
16	NYSE	RJF	Wed, Jun 17, 1992	1.64	1.64	1.57	1.58
15	NYSE	RJF	Tue, Jun 16, 1992	1.69	1.69	1.65	1.65
14	NYSE	RJF	Mon, Jun 15, 1992	1.68	1.69	1.66	1.68
13	NYSE	RJF	Fri, Jun 12, 1992	1.67	1.69	1.67	1.68
12	NYSE	RJF	Thu, Jun 11, 1992	1.69	1.69	1.66	1.69
11	NYSE	RJF	Wed, Jun 10, 1992	1.75	1.75	1.68	1.68
10	NYSE	RJF	Tue, Jun 9, 1992	1.78	1.78	1.75	1.76
9	NYSE	RJF	Mon, Jun 8, 1992	1.76	1.79	1.76	1.77
8	NYSE	RJF	Fri, Jun 5, 1992	1.76	1.76	1.75	1.75
7	NYSE	RJF	Thu, Jun 4, 1992	1.77	1.78	1.76	1.76
6	NYSE	RJF	Wed, Jun 3, 1992	1.77	1.77	1.75	1.77
5	NYSE	RJF	Tue, Jun 2, 1992	1.81	1.81	1.75	1.76
4	NYSE	RJF	Mon, Jun 1, 1992	1.85	1.85	1.82	1.83
3	NYSE	RJF	Fri, May 29, 1992	1.78	1.87	1.78	1.85
2	NYSE	RJF	Thu, May 28, 1992	1.80	1.80	1.76	1.77
1	NYSE	RJF	Wed, May 27, 1992	1.78	1.78	1.76	1.78
#	Exchange	Symbol	Date	Open	High	Low	Close

Raymond James Financial Inc NYSE:RJF 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