Invesco S&P 500 Pure Value ETF AMEX:RPV Historical Prices

Below are the 4494 trading days of historical prices for RPV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4494	AMEX	RPV	Fri, Mar 8, 2024	84.57	85.10	84.45	84.54
4493	AMEX	RPV	Thu, Mar 7, 2024	84.17	84.67	84.10	84.37
4492	AMEX	RPV	Wed, Mar 6, 2024	83.77	84.06	83.30	83.78
4491	AMEX	RPV	Tue, Mar 5, 2024	82.90	83.85	82.79	83.41
4490	AMEX	RPV	Mon, Mar 4, 2024	83.11	83.67	83.11	83.18
4489	AMEX	RPV	Fri, Mar 1, 2024	83.21	83.43	82.62	83.26
4488	AMEX	RPV	Thu, Feb 29, 2024	83.15	83.50	82.83	83.27
4487	AMEX	RPV	Wed, Feb 28, 2024	82.60	83.15	82.49	82.60
4486	AMEX	RPV	Tue, Feb 27, 2024	82.70	82.96	82.55	82.95
4485	AMEX	RPV	Mon, Feb 26, 2024	82.82	83.38	82.36	82.36
4484	AMEX	RPV	Fri, Feb 23, 2024	82.73	83.22	82.59	82.88
4483	AMEX	RPV	Thu, Feb 22, 2024	82.54	83.05	82.27	82.82
4482	AMEX	RPV	Wed, Feb 21, 2024	82.07	82.41	81.82	82.41
4481	AMEX	RPV	Tue, Feb 20, 2024	81.81	82.57	81.72	82.31
4480	AMEX	RPV	Fri, Feb 16, 2024	82.21	82.69	82.05	82.31
4479	AMEX	RPV	Thu, Feb 15, 2024	81.70	82.78	81.70	82.65
4478	AMEX	RPV	Wed, Feb 14, 2024	81.30	81.50	80.83	81.41
4477	AMEX	RPV	Tue, Feb 13, 2024	81.44	81.71	80.20	80.81
4476	AMEX	RPV	Mon, Feb 12, 2024	81.38	82.92	81.38	82.54
4475	AMEX	RPV	Fri, Feb 9, 2024	81.33	81.37	80.76	81.33
4474	AMEX	RPV	Thu, Feb 8, 2024	81.19	81.34	80.63	81.24
4473	AMEX	RPV	Wed, Feb 7, 2024	81.67	81.71	80.75	81.26
4472	AMEX	RPV	Tue, Feb 6, 2024	80.67	81.47	80.61	81.18
4471	AMEX	RPV	Mon, Feb 5, 2024	81.43	81.43	80.48	80.68
4470	AMEX	RPV	Fri, Feb 2, 2024	81.40	82.22	81.14	81.82
4469	AMEX	RPV	Thu, Feb 1, 2024	81.68	81.94	80.56	81.88
4468	AMEX	RPV	Wed, Jan 31, 2024	82.26	82.79	81.49	81.49
4467	AMEX	RPV	Tue, Jan 30, 2024	81.74	82.39	81.64	82.24
4466	AMEX	RPV	Mon, Jan 29, 2024	81.43	81.80	81.08	81.72
4465	AMEX	RPV	Fri, Jan 26, 2024	81.37	81.72	81.27	81.48
4464	AMEX	RPV	Thu, Jan 25, 2024	80.67	81.20	80.23	81.18
4463	AMEX	RPV	Wed, Jan 24, 2024	80.78	81.00	80.05	80.16
4462	AMEX	RPV	Tue, Jan 23, 2024	80.50	80.81	79.98	80.32
4461	AMEX	RPV	Mon, Jan 22, 2024	79.92	80.56	79.88	80.15
4460	AMEX	RPV	Fri, Jan 19, 2024	79.25	79.99	78.74	79.88
4459	AMEX	RPV	Thu, Jan 18, 2024	79.13	79.20	78.31	79.15
4458	AMEX	RPV	Wed, Jan 17, 2024	79.24	80.05	79.03	79.24
4457	AMEX	RPV	Tue, Jan 16, 2024	80.15	80.29	79.65	80.07
4456	AMEX	RPV	Fri, Jan 12, 2024	81.63	81.99	80.54	80.68
4455	AMEX	RPV	Thu, Jan 11, 2024	82.04	82.18	81.10	81.69
4454	AMEX	RPV	Wed, Jan 10, 2024	82.32	82.40	81.80	82.23
4453	AMEX	RPV	Tue, Jan 9, 2024	82.62	82.62	82.24	82.44
4452	AMEX	RPV	Mon, Jan 8, 2024	82.63	83.22	82.37	83.18
4451	AMEX	RPV	Fri, Jan 5, 2024	81.78	83.06	81.59	82.69
4450	AMEX	RPV	Thu, Jan 4, 2024	81.78	82.22	81.64	81.73
4449	AMEX	RPV	Wed, Jan 3, 2024	82.40	82.51	81.54	81.78
4448	AMEX	RPV	Tue, Jan 2, 2024	81.75	83.35	81.70	82.92
4447	AMEX	RPV	Fri, Dec 29, 2023	82.36	82.60	81.81	82.08
4446	AMEX	RPV	Thu, Dec 28, 2023	82.22	82.69	82.22	82.59
4445	AMEX	RPV	Wed, Dec 27, 2023	82.30	82.48	82.07	82.40
4444	AMEX	RPV	Tue, Dec 26, 2023	81.88	82.58	81.81	82.34
4443	AMEX	RPV	Fri, Dec 22, 2023	81.95	82.40	81.57	81.88
4442	AMEX	RPV	Thu, Dec 21, 2023	81.35	81.77	80.96	81.73
4441	AMEX	RPV	Wed, Dec 20, 2023	82.02	82.42	80.77	80.77
4440	AMEX	RPV	Tue, Dec 19, 2023	81.55	82.43	81.39	82.35
4439	AMEX	RPV	Mon, Dec 18, 2023	82.05	82.31	81.39	81.39
4438	AMEX	RPV	Fri, Dec 15, 2023	82.96	83.00	82.04	81.76
4437	AMEX	RPV	Thu, Dec 14, 2023	81.77	83.55	81.77	83.18
4436	AMEX	RPV	Wed, Dec 13, 2023	78.96	81.03	78.79	81.00
4435	AMEX	RPV	Tue, Dec 12, 2023	79.18	79.33	78.82	79.07
4434	AMEX	RPV	Mon, Dec 11, 2023	79.16	79.53	78.98	79.23
4433	AMEX	RPV	Fri, Dec 8, 2023	78.32	79.18	78.32	79.00
4432	AMEX	RPV	Thu, Dec 7, 2023	77.84	78.29	77.72	78.25
4431	AMEX	RPV	Wed, Dec 6, 2023	77.89	78.66	77.52	77.65
4430	AMEX	RPV	Tue, Dec 5, 2023	77.84	77.95	77.47	77.50
4429	AMEX	RPV	Mon, Dec 4, 2023	77.57	78.50	77.57	78.26
4428	AMEX	RPV	Fri, Dec 1, 2023	76.56	78.21	76.53	78.16
4427	AMEX	RPV	Thu, Nov 30, 2023	76.07	76.65	75.80	76.62
4426	AMEX	RPV	Wed, Nov 29, 2023	75.72	76.33	75.72	75.79
4425	AMEX	RPV	Tue, Nov 28, 2023	74.99	75.22	74.60	74.98
4424	AMEX	RPV	Mon, Nov 27, 2023	74.88	75.08	74.70	74.99
4423	AMEX	RPV	Fri, Nov 24, 2023	74.87	75.32	74.81	75.18
4422	AMEX	RPV	Wed, Nov 22, 2023	74.67	75.07	74.49	74.80
4421	AMEX	RPV	Tue, Nov 21, 2023	74.53	74.53	74.15	74.32
4420	AMEX	RPV	Mon, Nov 20, 2023	74.53	75.06	74.11	74.87
4419	AMEX	RPV	Fri, Nov 17, 2023	74.23	74.56	74.05	74.56
4418	AMEX	RPV	Thu, Nov 16, 2023	74.36	74.62	73.51	73.86
4417	AMEX	RPV	Wed, Nov 15, 2023	74.07	74.97	74.07	74.50
4416	AMEX	RPV	Tue, Nov 14, 2023	72.91	74.35	72.91	74.01
4415	AMEX	RPV	Mon, Nov 13, 2023	71.56	71.93	71.44	71.66
4414	AMEX	RPV	Fri, Nov 10, 2023	71.29	71.98	70.92	71.93
4413	AMEX	RPV	Thu, Nov 9, 2023	71.91	72.02	70.93	70.98
4412	AMEX	RPV	Wed, Nov 8, 2023	72.05	72.07	71.34	71.49
4411	AMEX	RPV	Tue, Nov 7, 2023	72.28	72.53	71.94	72.18
4410	AMEX	RPV	Mon, Nov 6, 2023	73.18	73.23	72.31	72.56
4409	AMEX	RPV	Fri, Nov 3, 2023	72.53	73.66	72.53	73.32
4408	AMEX	RPV	Thu, Nov 2, 2023	70.55	71.60	70.55	71.52
4407	AMEX	RPV	Wed, Nov 1, 2023	69.43	70.10	69.15	69.98
4406	AMEX	RPV	Tue, Oct 31, 2023	68.88	69.46	68.77	69.37
4405	AMEX	RPV	Mon, Oct 30, 2023	68.49	68.96	68.06	68.74
4404	AMEX	RPV	Fri, Oct 27, 2023	68.86	68.95	67.69	67.85
4403	AMEX	RPV	Thu, Oct 26, 2023	68.90	69.19	68.34	68.61
4402	AMEX	RPV	Wed, Oct 25, 2023	69.28	69.56	68.76	68.88
4401	AMEX	RPV	Tue, Oct 24, 2023	69.45	70.01	69.39	69.57
4400	AMEX	RPV	Mon, Oct 23, 2023	69.45	69.98	69.08	69.17
4399	AMEX	RPV	Fri, Oct 20, 2023	70.57	70.83	69.77	69.77
4398	AMEX	RPV	Thu, Oct 19, 2023	71.60	71.91	70.51	70.63
4397	AMEX	RPV	Wed, Oct 18, 2023	72.26	72.37	71.55	71.65
4396	AMEX	RPV	Tue, Oct 17, 2023	71.83	73.19	71.83	72.74
4395	AMEX	RPV	Mon, Oct 16, 2023	71.74	72.44	71.57	72.22
4394	AMEX	RPV	Fri, Oct 13, 2023	71.91	72.24	71.15	71.37
4393	AMEX	RPV	Thu, Oct 12, 2023	72.94	72.94	71.15	71.65
4392	AMEX	RPV	Wed, Oct 11, 2023	72.89	73.22	72.34	72.90
4391	AMEX	RPV	Tue, Oct 10, 2023	72.14	73.23	72.14	72.78
4390	AMEX	RPV	Mon, Oct 9, 2023	71.07	72.01	70.77	71.90
4389	AMEX	RPV	Fri, Oct 6, 2023	71.04	72.08	70.32	71.57
4388	AMEX	RPV	Thu, Oct 5, 2023	71.53	71.89	70.87	71.27
4387	AMEX	RPV	Wed, Oct 4, 2023	71.64	71.72	70.81	71.64
4386	AMEX	RPV	Tue, Oct 3, 2023	72.24	72.58	71.25	71.50
4385	AMEX	RPV	Mon, Oct 2, 2023	73.48	73.67	72.54	72.77
4384	AMEX	RPV	Fri, Sep 29, 2023	74.07	74.40	73.33	73.58
4383	AMEX	RPV	Thu, Sep 28, 2023	73.04	74.01	73.04	73.71
4382	AMEX	RPV	Wed, Sep 27, 2023	73.58	73.74	72.74	73.33
4381	AMEX	RPV	Tue, Sep 26, 2023	73.68	74.13	73.23	73.26
4380	AMEX	RPV	Mon, Sep 25, 2023	73.72	74.42	73.70	74.26
4379	AMEX	RPV	Fri, Sep 22, 2023	74.74	74.89	73.90	73.92
4378	AMEX	RPV	Thu, Sep 21, 2023	75.12	75.29	74.54	74.54
4377	AMEX	RPV	Wed, Sep 20, 2023	76.13	76.47	75.31	75.36
4376	AMEX	RPV	Tue, Sep 19, 2023	75.73	76.07	75.42	75.76
4375	AMEX	RPV	Mon, Sep 18, 2023	75.95	76.02	75.47	75.72
4374	AMEX	RPV	Fri, Sep 15, 2023	76.31	76.96	76.23	75.97
4373	AMEX	RPV	Thu, Sep 14, 2023	76.19	76.74	76.19	76.70
4372	AMEX	RPV	Wed, Sep 13, 2023	76.30	76.48	75.43	75.64
4371	AMEX	RPV	Tue, Sep 12, 2023	76.06	76.65	76.04	76.17
4370	AMEX	RPV	Mon, Sep 11, 2023	76.26	76.71	75.91	75.95
4369	AMEX	RPV	Fri, Sep 8, 2023	75.34	76.03	75.31	75.91
4368	AMEX	RPV	Thu, Sep 7, 2023	75.49	75.76	75.10	75.32
4367	AMEX	RPV	Wed, Sep 6, 2023	75.58	76.07	75.23	75.69
4366	AMEX	RPV	Tue, Sep 5, 2023	76.82	76.89	75.86	75.87
4365	AMEX	RPV	Fri, Sep 1, 2023	77.35	77.63	76.95	77.14
4364	AMEX	RPV	Thu, Aug 31, 2023	77.24	77.41	77.00	77.05
4363	AMEX	RPV	Wed, Aug 30, 2023	76.84	77.30	76.80	77.04
4362	AMEX	RPV	Tue, Aug 29, 2023	76.05	76.97	75.96	76.91
4361	AMEX	RPV	Mon, Aug 28, 2023	75.63	76.29	75.63	76.01
4360	AMEX	RPV	Fri, Aug 25, 2023	75.62	75.82	74.57	75.31
4359	AMEX	RPV	Thu, Aug 24, 2023	75.77	76.44	75.33	75.34
4358	AMEX	RPV	Wed, Aug 23, 2023	75.41	75.94	75.18	75.93
4357	AMEX	RPV	Tue, Aug 22, 2023	76.12	76.26	75.33	75.39
4356	AMEX	RPV	Mon, Aug 21, 2023	76.35	76.50	75.41	75.95
4355	AMEX	RPV	Fri, Aug 18, 2023	75.63	76.40	75.51	76.26
4354	AMEX	RPV	Thu, Aug 17, 2023	77.08	77.27	75.98	76.07
4353	AMEX	RPV	Wed, Aug 16, 2023	77.47	77.92	76.85	76.87
4352	AMEX	RPV	Tue, Aug 15, 2023	78.24	78.25	77.58	77.66
4351	AMEX	RPV	Mon, Aug 14, 2023	78.82	78.89	78.41	78.85
4350	AMEX	RPV	Fri, Aug 11, 2023	78.80	79.38	78.73	79.14
4349	AMEX	RPV	Thu, Aug 10, 2023	79.90	80.27	78.85	79.05
4348	AMEX	RPV	Wed, Aug 9, 2023	80.17	80.41	79.45	79.45
4347	AMEX	RPV	Tue, Aug 8, 2023	79.34	80.30	78.79	80.21
4346	AMEX	RPV	Mon, Aug 7, 2023	79.50	80.21	79.50	80.14
4345	AMEX	RPV	Fri, Aug 4, 2023	79.31	80.21	79.07	79.34
4344	AMEX	RPV	Thu, Aug 3, 2023	79.13	79.40	78.49	79.11
4343	AMEX	RPV	Wed, Aug 2, 2023	79.77	80.18	79.46	79.77
4342	AMEX	RPV	Tue, Aug 1, 2023	80.31	80.60	79.89	80.46
4341	AMEX	RPV	Mon, Jul 31, 2023	80.47	80.85	80.40	80.78
4340	AMEX	RPV	Fri, Jul 28, 2023	80.67	80.88	79.99	80.31
4339	AMEX	RPV	Thu, Jul 27, 2023	80.87	81.17	79.91	80.01
4338	AMEX	RPV	Wed, Jul 26, 2023	79.90	80.65	79.90	80.45
4337	AMEX	RPV	Tue, Jul 25, 2023	79.99	80.31	79.66	79.94
4336	AMEX	RPV	Mon, Jul 24, 2023	79.95	80.51	79.95	80.27
4335	AMEX	RPV	Fri, Jul 21, 2023	80.42	80.43	79.58	79.93
4334	AMEX	RPV	Thu, Jul 20, 2023	80.09	80.24	79.64	80.09
4333	AMEX	RPV	Wed, Jul 19, 2023	79.79	80.42	79.79	80.22
4332	AMEX	RPV	Tue, Jul 18, 2023	78.56	79.78	78.56	79.57
4331	AMEX	RPV	Mon, Jul 17, 2023	78.43	78.79	78.17	78.54
4330	AMEX	RPV	Fri, Jul 14, 2023	80.11	80.18	78.79	78.86
4329	AMEX	RPV	Thu, Jul 13, 2023	80.04	80.27	79.75	80.09
4328	AMEX	RPV	Wed, Jul 12, 2023	80.29	80.55	79.68	79.81
4327	AMEX	RPV	Tue, Jul 11, 2023	78.46	79.60	78.46	79.51
4326	AMEX	RPV	Mon, Jul 10, 2023	77.51	78.46	77.42	78.21
4325	AMEX	RPV	Fri, Jul 7, 2023	77.01	78.44	77.01	77.68
4324	AMEX	RPV	Thu, Jul 6, 2023	76.93	77.18	76.33	77.12
4323	AMEX	RPV	Wed, Jul 5, 2023	77.77	78.13	77.39	77.71
4322	AMEX	RPV	Mon, Jul 3, 2023	77.57	78.30	77.56	78.12
4321	AMEX	RPV	Fri, Jun 30, 2023	77.63	77.79	77.15	77.55
4320	AMEX	RPV	Thu, Jun 29, 2023	76.76	77.27	76.72	77.15
4319	AMEX	RPV	Wed, Jun 28, 2023	76.46	76.82	76.09	76.82
4318	AMEX	RPV	Tue, Jun 27, 2023	75.28	76.76	75.16	76.65
4317	AMEX	RPV	Mon, Jun 26, 2023	74.95	75.70	74.95	75.41
4316	AMEX	RPV	Fri, Jun 23, 2023	74.69	75.28	74.69	74.90
4315	AMEX	RPV	Thu, Jun 22, 2023	75.53	75.53	74.97	75.33
4314	AMEX	RPV	Wed, Jun 21, 2023	75.79	76.19	75.51	75.77
4313	AMEX	RPV	Tue, Jun 20, 2023	76.78	76.78	75.89	76.12
4312	AMEX	RPV	Fri, Jun 16, 2023	77.93	78.10	77.37	77.16
4311	AMEX	RPV	Thu, Jun 15, 2023	76.64	77.86	76.62	77.75
4310	AMEX	RPV	Wed, Jun 14, 2023	77.49	78.00	76.53	76.91
4309	AMEX	RPV	Tue, Jun 13, 2023	76.60	77.61	76.59	77.30
4308	AMEX	RPV	Mon, Jun 12, 2023	75.97	76.59	75.91	76.29
4307	AMEX	RPV	Fri, Jun 9, 2023	76.26	76.44	75.80	75.91
4306	AMEX	RPV	Thu, Jun 8, 2023	76.43	76.72	75.88	76.27
4305	AMEX	RPV	Wed, Jun 7, 2023	75.25	76.67	75.18	76.55
4304	AMEX	RPV	Tue, Jun 6, 2023	73.57	75.11	73.50	75.01
4303	AMEX	RPV	Mon, Jun 5, 2023	74.28	74.07	73.48	74.13
4302	AMEX	RPV	Fri, Jun 2, 2023	72.78	74.33	72.78	74.13
4301	AMEX	RPV	Thu, Jun 1, 2023	71.72	72.23	71.08	71.96
4300	AMEX	RPV	Wed, May 31, 2023	72.08	72.08	71.04	71.45
4299	AMEX	RPV	Tue, May 30, 2023	72.67	72.88	72.22	72.70
4298	AMEX	RPV	Fri, May 26, 2023	71.87	72.55	71.71	72.43
4297	AMEX	RPV	Thu, May 25, 2023	71.84	71.99	71.00	71.63
4296	AMEX	RPV	Wed, May 24, 2023	72.42	72.51	71.49	71.75
4295	AMEX	RPV	Tue, May 23, 2023	72.98	73.86	72.79	72.83
4294	AMEX	RPV	Mon, May 22, 2023	73.08	73.42	72.47	73.13
4293	AMEX	RPV	Fri, May 19, 2023	73.69	73.77	72.72	73.00
4292	AMEX	RPV	Thu, May 18, 2023	72.74	73.63	72.52	73.50
4291	AMEX	RPV	Wed, May 17, 2023	71.69	73.00	71.65	72.88
4290	AMEX	RPV	Tue, May 16, 2023	72.24	72.27	71.22	71.23
4289	AMEX	RPV	Mon, May 15, 2023	71.84	72.51	71.50	72.45
4288	AMEX	RPV	Fri, May 12, 2023	72.15	72.25	70.99	71.46
4287	AMEX	RPV	Thu, May 11, 2023	71.95	72.11	71.45	71.83
4286	AMEX	RPV	Wed, May 10, 2023	73.61	73.73	71.59	72.38
4285	AMEX	RPV	Tue, May 9, 2023	73.05	73.28	72.80	73.00
4284	AMEX	RPV	Mon, May 8, 2023	73.49	73.67	72.95	73.44
4283	AMEX	RPV	Fri, May 5, 2023	72.52	73.65	72.52	73.32
4282	AMEX	RPV	Thu, May 4, 2023	72.89	72.92	71.32	71.65
4281	AMEX	RPV	Wed, May 3, 2023	74.41	75.23	73.82	73.89
4280	AMEX	RPV	Tue, May 2, 2023	75.32	75.32	73.31	74.26
4279	AMEX	RPV	Mon, May 1, 2023	76.01	76.45	75.58	75.59
4278	AMEX	RPV	Fri, Apr 28, 2023	74.78	76.16	74.75	76.03
4277	AMEX	RPV	Thu, Apr 27, 2023	73.66	74.79	73.46	74.75
4276	AMEX	RPV	Wed, Apr 26, 2023	73.87	74.29	73.17	73.37
4275	AMEX	RPV	Tue, Apr 25, 2023	74.93	74.97	73.92	73.96
4274	AMEX	RPV	Mon, Apr 24, 2023	75.28	75.63	75.00	75.45
4273	AMEX	RPV	Fri, Apr 21, 2023	75.59	75.59	74.94	75.37
4272	AMEX	RPV	Thu, Apr 20, 2023	75.81	76.03	75.30	75.50
4271	AMEX	RPV	Wed, Apr 19, 2023	76.11	76.63	75.75	76.48
4270	AMEX	RPV	Tue, Apr 18, 2023	76.74	76.90	76.17	76.56
4269	AMEX	RPV	Mon, Apr 17, 2023	75.78	76.61	75.56	76.59
4268	AMEX	RPV	Fri, Apr 14, 2023	76.26	76.75	75.40	75.80
4267	AMEX	RPV	Thu, Apr 13, 2023	75.92	76.36	75.35	76.12
4266	AMEX	RPV	Wed, Apr 12, 2023	77.39	77.45	75.65	75.76
4265	AMEX	RPV	Tue, Apr 11, 2023	76.26	77.27	76.26	76.93
4264	AMEX	RPV	Mon, Apr 10, 2023	74.74	75.91	74.74	75.91
4263	AMEX	RPV	Thu, Apr 6, 2023	74.84	75.34	74.60	74.97
4262	AMEX	RPV	Wed, Apr 5, 2023	74.45	74.86	74.10	74.82
4261	AMEX	RPV	Tue, Apr 4, 2023	76.06	76.21	74.31	74.84
4260	AMEX	RPV	Mon, Apr 3, 2023	76.04	76.37	75.55	75.93
4259	AMEX	RPV	Fri, Mar 31, 2023	74.97	76.00	74.95	75.90
4258	AMEX	RPV	Thu, Mar 30, 2023	74.94	75.26	74.44	74.69
4257	AMEX	RPV	Wed, Mar 29, 2023	73.76	74.42	73.58	74.33
4256	AMEX	RPV	Tue, Mar 28, 2023	72.52	73.25	72.52	72.99
4255	AMEX	RPV	Mon, Mar 27, 2023	72.59	73.00	72.03	72.55
4254	AMEX	RPV	Fri, Mar 24, 2023	70.81	71.82	70.26	71.74
4253	AMEX	RPV	Thu, Mar 23, 2023	72.43	73.08	70.79	71.42
4252	AMEX	RPV	Wed, Mar 22, 2023	73.96	74.13	71.98	71.98
4251	AMEX	RPV	Tue, Mar 21, 2023	73.44	74.06	73.44	73.91
4250	AMEX	RPV	Mon, Mar 20, 2023	71.80	72.87	71.79	72.13
4249	AMEX	RPV	Fri, Mar 17, 2023	73.05	73.05	71.53	71.42
4248	AMEX	RPV	Thu, Mar 16, 2023	71.83	73.55	71.21	73.23
4247	AMEX	RPV	Wed, Mar 15, 2023	72.18	72.54	71.35	72.44
4246	AMEX	RPV	Tue, Mar 14, 2023	74.99	75.20	73.17	73.91
4245	AMEX	RPV	Mon, Mar 13, 2023	73.97	74.68	72.76	73.33
4244	AMEX	RPV	Fri, Mar 10, 2023	77.59	77.85	75.32	75.85
4243	AMEX	RPV	Thu, Mar 9, 2023	80.45	80.75	77.91	78.04
4242	AMEX	RPV	Wed, Mar 8, 2023	80.62	81.02	80.19	80.76
4241	AMEX	RPV	Tue, Mar 7, 2023	81.99	82.20	80.49	80.53
4240	AMEX	RPV	Mon, Mar 6, 2023	83.04	83.27	81.87	81.95
4239	AMEX	RPV	Fri, Mar 3, 2023	82.35	83.18	82.11	82.95
4238	AMEX	RPV	Thu, Mar 2, 2023	81.18	82.05	80.88	81.92
4237	AMEX	RPV	Wed, Mar 1, 2023	81.63	82.15	81.41	81.73
4236	AMEX	RPV	Tue, Feb 28, 2023	82.18	82.44	81.82	81.84
4235	AMEX	RPV	Mon, Feb 27, 2023	83.17	83.60	82.04	82.23
4234	AMEX	RPV	Fri, Feb 24, 2023	82.05	82.68	81.55	82.54
4233	AMEX	RPV	Thu, Feb 23, 2023	83.45	83.84	82.28	83.22
4232	AMEX	RPV	Wed, Feb 22, 2023	82.83	83.42	82.57	82.93
4231	AMEX	RPV	Tue, Feb 21, 2023	84.56	84.56	82.64	82.78
4230	AMEX	RPV	Fri, Feb 17, 2023	85.34	85.49	84.67	85.37
4229	AMEX	RPV	Thu, Feb 16, 2023	85.49	86.58	85.13	85.67
4228	AMEX	RPV	Wed, Feb 15, 2023	85.62	86.79	85.33	86.77
4227	AMEX	RPV	Tue, Feb 14, 2023	85.97	86.66	85.24	86.05
4226	AMEX	RPV	Mon, Feb 13, 2023	85.01	86.35	84.70	86.35
4225	AMEX	RPV	Fri, Feb 10, 2023	84.47	85.22	84.39	85.17
4224	AMEX	RPV	Thu, Feb 9, 2023	86.39	86.55	84.57	84.83
4223	AMEX	RPV	Wed, Feb 8, 2023	86.33	86.71	85.57	85.63
4222	AMEX	RPV	Tue, Feb 7, 2023	86.52	87.50	85.79	87.16
4221	AMEX	RPV	Mon, Feb 6, 2023	87.24	87.25	86.26	86.74
4220	AMEX	RPV	Fri, Feb 3, 2023	88.37	88.96	87.79	88.05
4219	AMEX	RPV	Thu, Feb 2, 2023	88.37	90.04	88.33	89.43
4218	AMEX	RPV	Wed, Feb 1, 2023	86.37	88.33	85.69	87.67
4217	AMEX	RPV	Tue, Jan 31, 2023	85.55	87.04	85.30	87.04
4216	AMEX	RPV	Mon, Jan 30, 2023	85.46	86.32	85.10	85.19
4215	AMEX	RPV	Fri, Jan 27, 2023	85.58	86.65	85.58	86.22
4214	AMEX	RPV	Thu, Jan 26, 2023	85.79	86.05	84.82	85.84
4213	AMEX	RPV	Wed, Jan 25, 2023	83.75	85.27	83.59	85.27
4212	AMEX	RPV	Tue, Jan 24, 2023	84.35	85.62	83.99	84.28
4211	AMEX	RPV	Mon, Jan 23, 2023	83.87	85.16	83.75	84.76
4210	AMEX	RPV	Fri, Jan 20, 2023	82.13	83.56	81.49	83.50
4209	AMEX	RPV	Thu, Jan 19, 2023	81.83	82.08	80.98	81.66
4208	AMEX	RPV	Wed, Jan 18, 2023	84.52	84.75	82.58	82.58
4207	AMEX	RPV	Tue, Jan 17, 2023	84.36	84.63	83.84	84.16
4206	AMEX	RPV	Fri, Jan 13, 2023	83.61	84.62	83.47	84.52
4205	AMEX	RPV	Thu, Jan 12, 2023	84.61	85.06	83.85	84.76
4204	AMEX	RPV	Wed, Jan 11, 2023	83.69	84.19	83.32	84.18
4203	AMEX	RPV	Tue, Jan 10, 2023	82.38	83.41	81.99	83.36
4202	AMEX	RPV	Mon, Jan 9, 2023	82.92	83.56	82.49	82.52
4201	AMEX	RPV	Fri, Jan 6, 2023	81.10	82.71	80.84	82.56
4200	AMEX	RPV	Thu, Jan 5, 2023	80.01	80.80	79.38	80.59
4199	AMEX	RPV	Wed, Jan 4, 2023	79.18	81.02	79.18	80.62
4198	AMEX	RPV	Tue, Jan 3, 2023	78.56	79.24	77.72	78.36
4197	AMEX	RPV	Fri, Dec 30, 2022	77.52	78.02	77.20	77.98
4196	AMEX	RPV	Thu, Dec 29, 2022	76.93	78.33	76.93	78.21
4195	AMEX	RPV	Wed, Dec 28, 2022	77.85	78.16	76.50	76.53
4194	AMEX	RPV	Tue, Dec 27, 2022	77.75	78.09	77.16	77.90
4193	AMEX	RPV	Fri, Dec 23, 2022	77.08	77.90	76.77	77.90
4192	AMEX	RPV	Thu, Dec 22, 2022	77.11	77.18	75.65	77.15
4191	AMEX	RPV	Wed, Dec 21, 2022	77.66	78.17	77.50	77.88
4190	AMEX	RPV	Tue, Dec 20, 2022	76.71	77.50	76.69	76.86
4189	AMEX	RPV	Mon, Dec 19, 2022	77.86	78.21	76.52	76.91
4188	AMEX	RPV	Fri, Dec 16, 2022	78.30	78.68	77.68	77.97
4187	AMEX	RPV	Thu, Dec 15, 2022	79.60	79.70	78.85	79.22
4186	AMEX	RPV	Wed, Dec 14, 2022	80.85	81.52	80.09	80.46
4185	AMEX	RPV	Tue, Dec 13, 2022	82.48	82.49	80.49	80.90
4184	AMEX	RPV	Mon, Dec 12, 2022	79.72	80.90	79.38	80.86
4183	AMEX	RPV	Fri, Dec 9, 2022	79.88	80.28	79.51	79.54
4182	AMEX	RPV	Thu, Dec 8, 2022	80.57	80.74	79.87	80.08
4181	AMEX	RPV	Wed, Dec 7, 2022	80.13	80.86	80.02	80.19
4180	AMEX	RPV	Tue, Dec 6, 2022	80.66	81.07	79.72	80.32
4179	AMEX	RPV	Mon, Dec 5, 2022	82.03	82.06	80.45	80.76
4178	AMEX	RPV	Fri, Dec 2, 2022	81.81	82.58	81.81	82.50
4177	AMEX	RPV	Thu, Dec 1, 2022	83.41	83.66	82.45	82.64
4176	AMEX	RPV	Wed, Nov 30, 2022	81.95	83.11	81.00	83.11
4175	AMEX	RPV	Tue, Nov 29, 2022	81.43	82.00	81.30	81.86
4174	AMEX	RPV	Mon, Nov 28, 2022	81.97	82.20	81.16	81.27
4173	AMEX	RPV	Fri, Nov 25, 2022	82.42	82.77	82.42	82.73
4172	AMEX	RPV	Wed, Nov 23, 2022	81.90	82.37	81.77	82.24
4171	AMEX	RPV	Tue, Nov 22, 2022	81.37	82.19	81.37	82.17
4170	AMEX	RPV	Mon, Nov 21, 2022	80.42	80.94	80.07	80.81
4169	AMEX	RPV	Fri, Nov 18, 2022	80.56	80.87	80.11	80.71
4168	AMEX	RPV	Thu, Nov 17, 2022	79.01	80.00	78.91	80.00
4167	AMEX	RPV	Wed, Nov 16, 2022	80.45	80.63	79.81	80.02
4166	AMEX	RPV	Tue, Nov 15, 2022	81.20	81.31	80.02	80.63
4165	AMEX	RPV	Mon, Nov 14, 2022	80.83	81.56	80.24	80.29
4164	AMEX	RPV	Fri, Nov 11, 2022	81.03	81.16	80.22	81.00
4163	AMEX	RPV	Thu, Nov 10, 2022	79.82	80.62	79.31	80.49
4162	AMEX	RPV	Wed, Nov 9, 2022	78.78	79.25	77.63	77.76
4161	AMEX	RPV	Tue, Nov 8, 2022	79.02	79.68	78.49	79.31
4160	AMEX	RPV	Mon, Nov 7, 2022	78.63	78.96	78.14	78.91
4159	AMEX	RPV	Fri, Nov 4, 2022	78.23	78.90	77.24	78.22
4158	AMEX	RPV	Thu, Nov 3, 2022	76.90	77.66	76.32	77.25
4157	AMEX	RPV	Wed, Nov 2, 2022	79.20	80.23	77.97	77.97
4156	AMEX	RPV	Tue, Nov 1, 2022	79.53	79.68	78.89	79.43
4155	AMEX	RPV	Mon, Oct 31, 2022	78.84	79.34	78.66	78.96
4154	AMEX	RPV	Fri, Oct 28, 2022	77.78	79.22	77.71	79.20
4153	AMEX	RPV	Thu, Oct 27, 2022	77.84	78.62	77.54	77.63
4152	AMEX	RPV	Wed, Oct 26, 2022	77.13	77.92	76.99	77.29
4151	AMEX	RPV	Tue, Oct 25, 2022	75.84	77.01	75.59	76.93
4150	AMEX	RPV	Mon, Oct 24, 2022	75.47	76.23	75.31	76.01
4149	AMEX	RPV	Fri, Oct 21, 2022	73.34	75.17	73.00	75.09
4148	AMEX	RPV	Thu, Oct 20, 2022	74.03	74.71	73.08	73.26
4147	AMEX	RPV	Wed, Oct 19, 2022	74.21	74.87	73.63	74.16
4146	AMEX	RPV	Tue, Oct 18, 2022	74.67	75.01	73.71	74.58
4145	AMEX	RPV	Mon, Oct 17, 2022	73.51	74.00	73.19	73.39
4144	AMEX	RPV	Fri, Oct 14, 2022	74.20	74.47	72.21	72.40
4143	AMEX	RPV	Thu, Oct 13, 2022	70.37	74.09	70.13	73.85
4142	AMEX	RPV	Wed, Oct 12, 2022	71.76	72.12	71.31	71.49
4141	AMEX	RPV	Tue, Oct 11, 2022	71.48	72.79	71.22	71.84
4140	AMEX	RPV	Mon, Oct 10, 2022	72.28	72.71	71.49	71.89
4139	AMEX	RPV	Fri, Oct 7, 2022	72.95	73.02	71.60	72.06
4138	AMEX	RPV	Thu, Oct 6, 2022	73.94	74.47	73.41	73.51
4137	AMEX	RPV	Wed, Oct 5, 2022	73.84	74.69	73.46	74.31
4136	AMEX	RPV	Tue, Oct 4, 2022	73.08	74.75	72.90	74.70
4135	AMEX	RPV	Mon, Oct 3, 2022	70.72	72.39	70.32	72.08
4134	AMEX	RPV	Fri, Sep 30, 2022	70.43	71.22	69.78	69.84
4133	AMEX	RPV	Thu, Sep 29, 2022	71.01	71.01	69.80	70.47
4132	AMEX	RPV	Wed, Sep 28, 2022	70.33	71.99	70.11	71.61
4131	AMEX	RPV	Tue, Sep 27, 2022	70.66	71.07	69.47	69.97
4130	AMEX	RPV	Mon, Sep 26, 2022	70.91	71.36	69.78	70.00
4129	AMEX	RPV	Fri, Sep 23, 2022	72.16	72.19	70.41	71.36
4128	AMEX	RPV	Thu, Sep 22, 2022	74.04	74.21	73.21	73.23
4127	AMEX	RPV	Wed, Sep 21, 2022	75.67	75.92	73.89	73.92
4126	AMEX	RPV	Tue, Sep 20, 2022	75.73	75.73	74.67	75.13
4125	AMEX	RPV	Mon, Sep 19, 2022	74.68	76.37	74.64	76.31
4124	AMEX	RPV	Fri, Sep 16, 2022	75.92	76.19	75.37	75.37
4123	AMEX	RPV	Thu, Sep 15, 2022	76.81	77.69	76.72	76.89
4122	AMEX	RPV	Wed, Sep 14, 2022	77.54	77.85	76.43	77.05
4121	AMEX	RPV	Tue, Sep 13, 2022	78.82	79.32	77.12	77.35
4120	AMEX	RPV	Mon, Sep 12, 2022	80.02	80.60	79.82	80.24
4119	AMEX	RPV	Fri, Sep 9, 2022	79.07	79.76	78.95	79.54
4118	AMEX	RPV	Thu, Sep 8, 2022	77.58	78.56	77.21	78.47
4117	AMEX	RPV	Wed, Sep 7, 2022	76.29	78.00	76.21	77.89
4116	AMEX	RPV	Tue, Sep 6, 2022	77.54	77.65	76.40	76.67
4115	AMEX	RPV	Fri, Sep 2, 2022	78.13	78.79	76.89	77.19
4114	AMEX	RPV	Thu, Sep 1, 2022	77.00	77.38	76.19	77.34
4113	AMEX	RPV	Wed, Aug 31, 2022	78.12	78.35	77.40	77.40
4112	AMEX	RPV	Tue, Aug 30, 2022	79.20	79.20	77.90	78.12
4111	AMEX	RPV	Mon, Aug 29, 2022	78.86	79.77	78.54	79.16
4110	AMEX	RPV	Fri, Aug 26, 2022	81.52	81.59	79.28	79.31
4109	AMEX	RPV	Thu, Aug 25, 2022	80.63	81.46	80.51	81.43
4108	AMEX	RPV	Wed, Aug 24, 2022	79.92	80.42	79.80	80.36
4107	AMEX	RPV	Tue, Aug 23, 2022	79.82	80.42	79.82	79.91
4106	AMEX	RPV	Mon, Aug 22, 2022	80.26	80.26	79.49	79.64
4105	AMEX	RPV	Fri, Aug 19, 2022	81.46	81.61	80.97	81.14
4104	AMEX	RPV	Thu, Aug 18, 2022	81.57	81.91	81.31	81.83
4103	AMEX	RPV	Wed, Aug 17, 2022	81.35	81.89	81.00	81.39
4102	AMEX	RPV	Tue, Aug 16, 2022	81.40	82.30	81.40	81.98
4101	AMEX	RPV	Mon, Aug 15, 2022	80.93	81.63	80.68	81.49
4100	AMEX	RPV	Fri, Aug 12, 2022	80.69	81.72	80.66	81.70
4099	AMEX	RPV	Thu, Aug 11, 2022	80.00	80.86	80.00	80.43
4098	AMEX	RPV	Wed, Aug 10, 2022	79.09	79.65	79.05	79.40
4097	AMEX	RPV	Tue, Aug 9, 2022	77.87	78.45	77.87	78.16
4096	AMEX	RPV	Mon, Aug 8, 2022	77.63	78.31	77.62	77.64
4095	AMEX	RPV	Fri, Aug 5, 2022	76.59	77.43	76.49	77.32
4094	AMEX	RPV	Thu, Aug 4, 2022	77.72	77.77	77.02	77.05
4093	AMEX	RPV	Wed, Aug 3, 2022	77.94	78.15	77.45	77.95
4092	AMEX	RPV	Tue, Aug 2, 2022	77.96	78.47	77.47	77.50
4091	AMEX	RPV	Mon, Aug 1, 2022	78.03	78.35	77.55	78.23
4090	AMEX	RPV	Fri, Jul 29, 2022	77.80	78.68	77.80	78.56
4089	AMEX	RPV	Thu, Jul 28, 2022	77.60	77.77	76.42	77.65
4088	AMEX	RPV	Wed, Jul 27, 2022	76.61	77.62	76.09	77.36
4087	AMEX	RPV	Tue, Jul 26, 2022	76.70	76.95	76.21	76.37
4086	AMEX	RPV	Mon, Jul 25, 2022	76.41	77.17	76.10	76.93
4085	AMEX	RPV	Fri, Jul 22, 2022	76.36	76.85	75.57	76.05
4084	AMEX	RPV	Thu, Jul 21, 2022	75.97	76.31	75.00	76.27
4083	AMEX	RPV	Wed, Jul 20, 2022	76.35	76.71	75.74	76.58
4082	AMEX	RPV	Tue, Jul 19, 2022	75.27	76.72	75.27	76.48
4081	AMEX	RPV	Mon, Jul 18, 2022	75.38	75.76	74.34	74.54
4080	AMEX	RPV	Fri, Jul 15, 2022	74.10	74.73	73.61	74.70
4079	AMEX	RPV	Thu, Jul 14, 2022	73.00	73.26	72.35	73.13
4078	AMEX	RPV	Wed, Jul 13, 2022	74.36	74.90	73.70	74.42
4077	AMEX	RPV	Tue, Jul 12, 2022	74.75	75.92	74.70	75.14
4076	AMEX	RPV	Mon, Jul 11, 2022	75.18	75.73	74.94	75.19
4075	AMEX	RPV	Fri, Jul 8, 2022	76.01	76.33	75.48	75.73
4074	AMEX	RPV	Thu, Jul 7, 2022	75.50	76.16	75.47	75.91
4073	AMEX	RPV	Wed, Jul 6, 2022	74.74	75.27	73.72	74.79
4072	AMEX	RPV	Tue, Jul 5, 2022	75.00	75.00	73.41	74.92
4071	AMEX	RPV	Fri, Jul 1, 2022	75.00	76.32	74.32	76.16
4070	AMEX	RPV	Thu, Jun 30, 2022	74.85	75.76	74.38	75.09
4069	AMEX	RPV	Wed, Jun 29, 2022	76.75	76.93	75.44	75.80
4068	AMEX	RPV	Tue, Jun 28, 2022	77.64	78.52	76.42	76.52
4067	AMEX	RPV	Mon, Jun 27, 2022	76.91	77.30	76.48	76.98
4066	AMEX	RPV	Fri, Jun 24, 2022	74.79	76.60	74.64	76.59
4065	AMEX	RPV	Thu, Jun 23, 2022	74.96	75.17	73.47	74.17
4064	AMEX	RPV	Wed, Jun 22, 2022	74.04	75.35	74.04	74.72
4063	AMEX	RPV	Tue, Jun 21, 2022	74.98	75.51	74.55	75.20
4062	AMEX	RPV	Fri, Jun 17, 2022	74.57	75.04	73.32	73.72
4061	AMEX	RPV	Thu, Jun 16, 2022	75.72	75.73	73.90	74.51
4060	AMEX	RPV	Wed, Jun 15, 2022	77.55	78.17	76.14	77.25
4059	AMEX	RPV	Tue, Jun 14, 2022	77.31	77.99	76.28	76.92
4058	AMEX	RPV	Mon, Jun 13, 2022	78.38	78.69	76.45	76.85
4057	AMEX	RPV	Fri, Jun 10, 2022	80.99	81.04	80.07	80.14
4056	AMEX	RPV	Thu, Jun 9, 2022	83.77	83.81	82.13	82.17
4055	AMEX	RPV	Wed, Jun 8, 2022	84.69	84.94	83.84	83.99
4054	AMEX	RPV	Tue, Jun 7, 2022	83.78	85.20	83.70	85.16
4053	AMEX	RPV	Mon, Jun 6, 2022	84.38	84.82	84.10	84.37
4052	AMEX	RPV	Fri, Jun 3, 2022	84.04	84.40	83.69	83.83
4051	AMEX	RPV	Thu, Jun 2, 2022	84.09	84.64	83.14	84.64
4050	AMEX	RPV	Wed, Jun 1, 2022	85.39	85.51	83.23	84.19
4049	AMEX	RPV	Tue, May 31, 2022	85.21	85.87	84.70	85.07
4048	AMEX	RPV	Fri, May 27, 2022	84.22	85.50	84.17	85.47
4047	AMEX	RPV	Thu, May 26, 2022	83.10	84.27	83.10	83.96
4046	AMEX	RPV	Wed, May 25, 2022	81.41	82.93	81.41	82.69
4045	AMEX	RPV	Tue, May 24, 2022	81.17	81.81	79.84	81.63
4044	AMEX	RPV	Mon, May 23, 2022	81.10	82.07	80.66	81.67
4043	AMEX	RPV	Fri, May 20, 2022	81.03	81.20	78.58	80.19
4042	AMEX	RPV	Thu, May 19, 2022	80.07	81.30	79.52	80.44
4041	AMEX	RPV	Wed, May 18, 2022	83.28	83.28	80.60	80.96
4040	AMEX	RPV	Tue, May 17, 2022	83.19	83.97	82.83	83.88
4039	AMEX	RPV	Mon, May 16, 2022	81.70	82.57	81.25	81.98
4038	AMEX	RPV	Fri, May 13, 2022	81.15	82.15	81.05	81.73
4037	AMEX	RPV	Thu, May 12, 2022	80.21	80.93	79.06	80.40
4036	AMEX	RPV	Wed, May 11, 2022	81.47	82.88	80.45	80.51
4035	AMEX	RPV	Tue, May 10, 2022	82.22	82.65	80.15	81.23
4034	AMEX	RPV	Mon, May 9, 2022	82.56	82.94	81.15	81.45
4033	AMEX	RPV	Fri, May 6, 2022	83.56	83.83	82.47	83.54
4032	AMEX	RPV	Thu, May 5, 2022	84.90	85.33	82.88	83.82
4031	AMEX	RPV	Wed, May 4, 2022	83.43	85.79	83.17	85.70
4030	AMEX	RPV	Tue, May 3, 2022	82.08	83.73	82.08	83.07
4029	AMEX	RPV	Mon, May 2, 2022	81.81	82.44	80.38	81.96
4028	AMEX	RPV	Fri, Apr 29, 2022	83.86	84.05	81.46	81.60
4027	AMEX	RPV	Thu, Apr 28, 2022	83.50	84.10	82.23	83.91
4026	AMEX	RPV	Wed, Apr 27, 2022	82.67	83.50	81.96	82.75
4025	AMEX	RPV	Tue, Apr 26, 2022	83.56	84.15	82.47	82.49
4024	AMEX	RPV	Mon, Apr 25, 2022	83.65	84.27	81.82	84.04
4023	AMEX	RPV	Fri, Apr 22, 2022	86.64	86.64	84.25	84.32
4022	AMEX	RPV	Thu, Apr 21, 2022	88.81	88.97	86.83	87.00
4021	AMEX	RPV	Wed, Apr 20, 2022	87.74	88.55	87.63	88.24
4020	AMEX	RPV	Tue, Apr 19, 2022	86.74	87.64	86.71	87.50
4019	AMEX	RPV	Mon, Apr 18, 2022	86.22	86.88	86.22	86.59
4018	AMEX	RPV	Thu, Apr 14, 2022	86.27	87.02	86.27	86.36
4017	AMEX	RPV	Wed, Apr 13, 2022	85.56	86.33	85.23	86.30
4016	AMEX	RPV	Tue, Apr 12, 2022	85.98	86.52	85.25	85.56
4015	AMEX	RPV	Mon, Apr 11, 2022	85.82	86.84	85.55	85.66
4014	AMEX	RPV	Fri, Apr 8, 2022	85.16	86.20	85.12	85.95
4013	AMEX	RPV	Thu, Apr 7, 2022	84.74	85.17	83.67	84.85
4012	AMEX	RPV	Wed, Apr 6, 2022	84.39	85.04	84.27	84.78
4011	AMEX	RPV	Tue, Apr 5, 2022	85.19	85.80	84.53	84.75
4010	AMEX	RPV	Mon, Apr 4, 2022	85.75	85.75	84.61	85.31
4009	AMEX	RPV	Fri, Apr 1, 2022	86.02	86.17	85.03	85.75
4008	AMEX	RPV	Thu, Mar 31, 2022	86.53	87.04	85.58	85.65
4007	AMEX	RPV	Wed, Mar 30, 2022	86.98	87.39	86.50	87.00
4006	AMEX	RPV	Tue, Mar 29, 2022	86.87	87.10	86.32	87.10
4005	AMEX	RPV	Mon, Mar 28, 2022	86.64	86.64	85.77	86.41
4004	AMEX	RPV	Fri, Mar 25, 2022	85.74	86.99	85.74	86.99
4003	AMEX	RPV	Thu, Mar 24, 2022	85.20	85.88	84.89	85.80
4002	AMEX	RPV	Wed, Mar 23, 2022	85.41	85.63	84.78	84.83
4001	AMEX	RPV	Tue, Mar 22, 2022	85.45	86.10	85.17	85.61
4000	AMEX	RPV	Mon, Mar 21, 2022	84.91	85.62	84.55	84.98
3999	AMEX	RPV	Fri, Mar 18, 2022	84.23	84.88	83.66	84.56
3998	AMEX	RPV	Thu, Mar 17, 2022	83.35	84.67	83.04	84.62
3997	AMEX	RPV	Wed, Mar 16, 2022	82.95	83.69	82.21	83.61
3996	AMEX	RPV	Tue, Mar 15, 2022	81.99	82.48	81.37	82.39
3995	AMEX	RPV	Mon, Mar 14, 2022	82.13	82.59	81.38	81.77
3994	AMEX	RPV	Fri, Mar 11, 2022	82.39	82.87	81.56	81.62
3993	AMEX	RPV	Thu, Mar 10, 2022	81.17	82.11	81.07	82.01
3992	AMEX	RPV	Wed, Mar 9, 2022	82.04	82.54	81.79	81.91
3991	AMEX	RPV	Tue, Mar 8, 2022	81.39	82.62	80.73	80.76
3990	AMEX	RPV	Mon, Mar 7, 2022	82.50	82.75	80.79	80.79
3989	AMEX	RPV	Fri, Mar 4, 2022	82.51	82.85	81.73	82.84
3988	AMEX	RPV	Thu, Mar 3, 2022	83.55	83.92	82.72	83.50
3987	AMEX	RPV	Wed, Mar 2, 2022	81.54	83.54	81.36	83.23
3986	AMEX	RPV	Tue, Mar 1, 2022	82.57	82.83	80.26	80.85
3985	AMEX	RPV	Mon, Feb 28, 2022	82.34	83.22	81.94	82.97
3984	AMEX	RPV	Fri, Feb 25, 2022	81.38	83.89	81.38	83.68
3983	AMEX	RPV	Thu, Feb 24, 2022	79.81	81.02	78.83	80.83
3982	AMEX	RPV	Wed, Feb 23, 2022	82.91	83.12	81.32	81.50
3981	AMEX	RPV	Tue, Feb 22, 2022	83.23	83.37	81.74	82.36
3980	AMEX	RPV	Fri, Feb 18, 2022	83.04	84.09	82.81	83.20
3979	AMEX	RPV	Thu, Feb 17, 2022	84.08	84.15	83.10	83.40
3978	AMEX	RPV	Wed, Feb 16, 2022	84.09	84.97	83.95	84.62
3977	AMEX	RPV	Tue, Feb 15, 2022	83.92	84.70	83.73	84.56
3976	AMEX	RPV	Mon, Feb 14, 2022	84.46	84.60	82.88	83.37
3975	AMEX	RPV	Fri, Feb 11, 2022	84.81	85.84	84.02	84.40
3974	AMEX	RPV	Thu, Feb 10, 2022	85.08	86.38	84.51	84.90
3973	AMEX	RPV	Wed, Feb 9, 2022	85.49	86.01	85.32	85.75
3972	AMEX	RPV	Tue, Feb 8, 2022	84.31	85.11	84.05	85.00
3971	AMEX	RPV	Mon, Feb 7, 2022	83.58	84.44	83.33	83.89
3970	AMEX	RPV	Fri, Feb 4, 2022	83.05	84.01	82.45	83.44
3969	AMEX	RPV	Thu, Feb 3, 2022	83.71	84.18	83.16	83.31
3968	AMEX	RPV	Wed, Feb 2, 2022	83.03	83.90	82.71	83.75
3967	AMEX	RPV	Tue, Feb 1, 2022	82.26	83.28	81.93	83.18
3966	AMEX	RPV	Mon, Jan 31, 2022	81.25	82.35	80.72	82.31
3965	AMEX	RPV	Fri, Jan 28, 2022	80.54	81.71	79.80	81.71
3964	AMEX	RPV	Thu, Jan 27, 2022	81.78	82.91	80.30	80.85
3963	AMEX	RPV	Wed, Jan 26, 2022	82.19	82.91	80.19	81.08
3962	AMEX	RPV	Tue, Jan 25, 2022	80.56	82.07	79.13	81.49
3961	AMEX	RPV	Mon, Jan 24, 2022	79.89	81.68	78.51	81.53
3960	AMEX	RPV	Fri, Jan 21, 2022	82.11	82.47	80.72	80.98
3959	AMEX	RPV	Thu, Jan 20, 2022	83.73	84.61	82.38	82.50
3958	AMEX	RPV	Wed, Jan 19, 2022	85.41	85.41	83.58	83.65
3957	AMEX	RPV	Tue, Jan 18, 2022	85.91	86.14	84.68	85.05
3956	AMEX	RPV	Fri, Jan 14, 2022	85.20	86.44	84.93	86.41
3955	AMEX	RPV	Thu, Jan 13, 2022	85.40	86.42	85.37	85.89
3954	AMEX	RPV	Wed, Jan 12, 2022	85.48	85.75	84.68	85.18
3953	AMEX	RPV	Tue, Jan 11, 2022	84.61	85.22	83.99	85.22
3952	AMEX	RPV	Mon, Jan 10, 2022	84.93	85.14	83.65	84.40
3951	AMEX	RPV	Fri, Jan 7, 2022	83.87	84.97	83.79	84.79
3950	AMEX	RPV	Thu, Jan 6, 2022	83.74	84.25	83.15	83.68
3949	AMEX	RPV	Wed, Jan 5, 2022	83.96	84.97	83.25	83.25
3948	AMEX	RPV	Tue, Jan 4, 2022	82.45	84.07	82.45	83.77
3947	AMEX	RPV	Mon, Jan 3, 2022	81.13	82.10	81.13	81.90
3946	AMEX	RPV	Fri, Dec 31, 2021	80.68	81.09	80.58	80.83
3945	AMEX	RPV	Thu, Dec 30, 2021	80.94	81.51	80.74	80.80
3944	AMEX	RPV	Wed, Dec 29, 2021	80.74	81.10	80.67	80.88
3943	AMEX	RPV	Tue, Dec 28, 2021	80.24	80.99	80.24	80.68
3942	AMEX	RPV	Mon, Dec 27, 2021	79.63	80.29	79.23	80.29
3941	AMEX	RPV	Thu, Dec 23, 2021	79.09	79.77	79.09	79.53
3940	AMEX	RPV	Wed, Dec 22, 2021	78.29	78.92	78.01	78.75
3939	AMEX	RPV	Tue, Dec 21, 2021	77.42	78.66	77.42	78.37
3938	AMEX	RPV	Mon, Dec 20, 2021	77.06	77.10	75.84	76.75
3937	AMEX	RPV	Fri, Dec 17, 2021	79.47	79.53	78.28	78.20
3936	AMEX	RPV	Thu, Dec 16, 2021	79.87	80.86	79.64	79.90
3935	AMEX	RPV	Wed, Dec 15, 2021	79.04	79.39	78.16	79.27
3934	AMEX	RPV	Tue, Dec 14, 2021	78.27	79.57	78.27	78.95
3933	AMEX	RPV	Mon, Dec 13, 2021	79.66	79.66	78.29	78.56
3932	AMEX	RPV	Fri, Dec 10, 2021	79.64	79.85	79.00	79.82
3931	AMEX	RPV	Thu, Dec 9, 2021	78.91	79.56	78.68	79.19
3930	AMEX	RPV	Wed, Dec 8, 2021	79.65	80.00	79.22	79.27
3929	AMEX	RPV	Tue, Dec 7, 2021	79.25	80.00	78.92	79.47
3928	AMEX	RPV	Mon, Dec 6, 2021	77.97	79.19	77.84	78.35
3927	AMEX	RPV	Fri, Dec 3, 2021	78.02	78.20	76.52	77.00
3926	AMEX	RPV	Thu, Dec 2, 2021	75.87	78.16	75.71	77.67
3925	AMEX	RPV	Wed, Dec 1, 2021	77.53	78.33	75.33	75.37
3924	AMEX	RPV	Tue, Nov 30, 2021	77.62	77.84	76.18	76.28
3923	AMEX	RPV	Mon, Nov 29, 2021	79.55	79.59	78.10	78.56
3922	AMEX	RPV	Fri, Nov 26, 2021	78.83	78.99	77.61	78.65
3921	AMEX	RPV	Wed, Nov 24, 2021	81.14	81.60	81.11	81.24
3920	AMEX	RPV	Tue, Nov 23, 2021	80.90	81.62	80.78	81.57
3919	AMEX	RPV	Mon, Nov 22, 2021	79.75	81.25	79.54	80.54
3918	AMEX	RPV	Fri, Nov 19, 2021	79.87	79.87	79.00	79.19
3917	AMEX	RPV	Thu, Nov 18, 2021	80.90	81.09	80.08	80.46
3916	AMEX	RPV	Wed, Nov 17, 2021	81.53	81.53	80.76	80.89
3915	AMEX	RPV	Tue, Nov 16, 2021	82.07	82.25	81.59	81.64
3914	AMEX	RPV	Mon, Nov 15, 2021	81.99	82.20	81.71	81.97
3913	AMEX	RPV	Fri, Nov 12, 2021	81.82	81.91	81.35	81.79
3912	AMEX	RPV	Thu, Nov 11, 2021	81.32	81.93	81.10	81.80
3911	AMEX	RPV	Wed, Nov 10, 2021	81.28	81.90	80.95	81.15
3910	AMEX	RPV	Tue, Nov 9, 2021	81.40	81.61	80.83	81.39
3909	AMEX	RPV	Mon, Nov 8, 2021	81.85	82.22	81.39	81.57
3908	AMEX	RPV	Fri, Nov 5, 2021	81.47	82.08	81.12	81.35
3907	AMEX	RPV	Thu, Nov 4, 2021	81.64	81.64	80.32	80.82
3906	AMEX	RPV	Wed, Nov 3, 2021	80.03	81.79	80.02	81.58
3905	AMEX	RPV	Tue, Nov 2, 2021	80.47	80.52	80.00	80.39
3904	AMEX	RPV	Mon, Nov 1, 2021	79.61	80.43	79.61	80.43
3903	AMEX	RPV	Fri, Oct 29, 2021	79.88	80.13	79.02	79.21
3902	AMEX	RPV	Thu, Oct 28, 2021	79.36	79.92	79.36	79.89
3901	AMEX	RPV	Wed, Oct 27, 2021	80.45	80.49	78.99	79.01
3900	AMEX	RPV	Tue, Oct 26, 2021	81.19	81.21	80.55	80.65
3899	AMEX	RPV	Mon, Oct 25, 2021	81.28	81.28	80.85	81.01
3898	AMEX	RPV	Fri, Oct 22, 2021	80.77	81.23	80.40	81.03
3897	AMEX	RPV	Thu, Oct 21, 2021	80.78	81.07	80.08	80.58
3896	AMEX	RPV	Wed, Oct 20, 2021	79.57	80.93	79.40	80.93
3895	AMEX	RPV	Tue, Oct 19, 2021	79.40	79.62	79.02	79.61
3894	AMEX	RPV	Mon, Oct 18, 2021	78.89	79.41	78.67	79.04
3893	AMEX	RPV	Fri, Oct 15, 2021	79.42	79.83	79.13	79.15
3892	AMEX	RPV	Thu, Oct 14, 2021	78.53	79.02	78.04	78.94
3891	AMEX	RPV	Wed, Oct 13, 2021	78.12	78.12	76.64	77.66
3890	AMEX	RPV	Tue, Oct 12, 2021	78.28	78.59	77.91	78.14
3889	AMEX	RPV	Mon, Oct 11, 2021	78.93	79.53	78.23	78.26
3888	AMEX	RPV	Fri, Oct 8, 2021	78.43	79.09	78.32	78.69
3887	AMEX	RPV	Thu, Oct 7, 2021	78.22	78.92	78.22	78.36
3886	AMEX	RPV	Wed, Oct 6, 2021	77.08	77.61	76.09	77.56
3885	AMEX	RPV	Tue, Oct 5, 2021	77.45	78.19	76.90	77.82
3884	AMEX	RPV	Mon, Oct 4, 2021	76.98	78.11	76.79	76.99
3883	AMEX	RPV	Fri, Oct 1, 2021	76.14	77.42	75.62	76.96
3882	AMEX	RPV	Thu, Sep 30, 2021	77.58	77.58	75.79	75.81
3881	AMEX	RPV	Wed, Sep 29, 2021	77.29	77.65	76.84	77.34
3880	AMEX	RPV	Tue, Sep 28, 2021	78.00	78.51	77.06	77.21
3879	AMEX	RPV	Mon, Sep 27, 2021	76.73	78.24	76.73	77.86
3878	AMEX	RPV	Fri, Sep 24, 2021	75.69	76.50	75.69	76.19
3877	AMEX	RPV	Thu, Sep 23, 2021	74.83	76.39	74.80	75.88
3876	AMEX	RPV	Wed, Sep 22, 2021	73.91	74.90	73.91	74.30
3875	AMEX	RPV	Tue, Sep 21, 2021	74.14	74.27	73.06	73.22
3874	AMEX	RPV	Mon, Sep 20, 2021	73.85	74.09	72.64	73.68
3873	AMEX	RPV	Fri, Sep 17, 2021	76.36	76.74	75.83	75.56
3872	AMEX	RPV	Thu, Sep 16, 2021	76.69	76.87	75.94	76.28
3871	AMEX	RPV	Wed, Sep 15, 2021	75.54	76.70	75.52	76.60
3870	AMEX	RPV	Tue, Sep 14, 2021	76.93	76.93	75.27	75.48
3869	AMEX	RPV	Mon, Sep 13, 2021	76.04	76.77	75.94	76.61
3868	AMEX	RPV	Fri, Sep 10, 2021	76.62	76.64	75.39	75.43
3867	AMEX	RPV	Thu, Sep 9, 2021	75.99	76.90	75.99	76.21
3866	AMEX	RPV	Wed, Sep 8, 2021	76.33	76.70	75.93	76.22
3865	AMEX	RPV	Tue, Sep 7, 2021	77.02	77.40	76.50	76.50
3864	AMEX	RPV	Fri, Sep 3, 2021	77.48	77.59	76.91	77.16
3863	AMEX	RPV	Thu, Sep 2, 2021	77.18	77.89	77.14	77.61
3862	AMEX	RPV	Wed, Sep 1, 2021	77.68	77.68	76.78	77.01
3861	AMEX	RPV	Tue, Aug 31, 2021	77.21	77.89	77.12	77.55
3860	AMEX	RPV	Mon, Aug 30, 2021	78.36	78.36	77.23	77.23
3859	AMEX	RPV	Fri, Aug 27, 2021	77.22	78.33	77.11	78.18
3858	AMEX	RPV	Thu, Aug 26, 2021	77.96	77.96	76.89	76.96
3857	AMEX	RPV	Wed, Aug 25, 2021	77.31	78.36	77.10	77.98
3856	AMEX	RPV	Tue, Aug 24, 2021	76.87	77.49	76.82	77.23
3855	AMEX	RPV	Mon, Aug 23, 2021	76.36	76.84	76.30	76.60
3854	AMEX	RPV	Fri, Aug 20, 2021	75.13	75.89	75.00	75.81
3853	AMEX	RPV	Thu, Aug 19, 2021	75.52	76.00	74.77	75.23
3852	AMEX	RPV	Wed, Aug 18, 2021	76.86	77.45	76.21	76.27
3851	AMEX	RPV	Tue, Aug 17, 2021	77.30	77.64	76.35	77.05
3850	AMEX	RPV	Mon, Aug 16, 2021	77.66	78.00	77.05	77.86
3849	AMEX	RPV	Fri, Aug 13, 2021	78.64	78.64	78.04	78.13
3848	AMEX	RPV	Thu, Aug 12, 2021	78.71	78.80	77.98	78.52
3847	AMEX	RPV	Wed, Aug 11, 2021	77.86	78.67	77.45	78.63
3846	AMEX	RPV	Tue, Aug 10, 2021	76.74	77.84	76.63	77.66
3845	AMEX	RPV	Mon, Aug 9, 2021	76.42	77.01	76.04	76.68
3844	AMEX	RPV	Fri, Aug 6, 2021	76.08	76.83	76.08	76.58
3843	AMEX	RPV	Thu, Aug 5, 2021	75.10	75.51	75.09	75.42
3842	AMEX	RPV	Wed, Aug 4, 2021	75.54	75.86	74.71	74.77
3841	AMEX	RPV	Tue, Aug 3, 2021	75.59	76.42	74.43	76.41
3840	AMEX	RPV	Mon, Aug 2, 2021	75.75	76.96	75.31	75.38
3839	AMEX	RPV	Fri, Jul 30, 2021	75.75	76.42	75.27	75.41
3838	AMEX	RPV	Thu, Jul 29, 2021	75.85	76.38	75.55	75.99
3837	AMEX	RPV	Wed, Jul 28, 2021	75.35	75.60	74.30	75.08
3836	AMEX	RPV	Tue, Jul 27, 2021	74.84	75.36	74.31	75.12
3835	AMEX	RPV	Mon, Jul 26, 2021	74.50	75.50	74.50	75.24
3834	AMEX	RPV	Fri, Jul 23, 2021	74.71	75.03	74.21	74.54
3833	AMEX	RPV	Thu, Jul 22, 2021	75.07	75.07	73.99	74.29
3832	AMEX	RPV	Wed, Jul 21, 2021	74.48	75.70	74.48	75.21
3831	AMEX	RPV	Tue, Jul 20, 2021	72.35	74.50	72.10	74.01
3830	AMEX	RPV	Mon, Jul 19, 2021	72.65	72.87	71.70	72.23
3829	AMEX	RPV	Fri, Jul 16, 2021	75.78	75.78	74.00	74.10
3828	AMEX	RPV	Thu, Jul 15, 2021	74.98	75.80	74.78	75.31
3827	AMEX	RPV	Wed, Jul 14, 2021	75.97	76.72	75.05	75.48
3826	AMEX	RPV	Tue, Jul 13, 2021	76.79	76.86	75.81	75.82
3825	AMEX	RPV	Mon, Jul 12, 2021	76.09	77.06	75.52	76.92
3824	AMEX	RPV	Fri, Jul 9, 2021	75.49	76.60	75.49	76.51
3823	AMEX	RPV	Thu, Jul 8, 2021	74.60	75.27	74.02	74.55
3822	AMEX	RPV	Wed, Jul 7, 2021	75.62	76.14	75.13	75.88
3821	AMEX	RPV	Tue, Jul 6, 2021	77.40	77.40	75.46	75.93
3820	AMEX	RPV	Fri, Jul 2, 2021	77.79	77.79	77.22	77.60
3819	AMEX	RPV	Thu, Jul 1, 2021	77.55	77.98	77.30	77.79
3818	AMEX	RPV	Wed, Jun 30, 2021	76.64	77.22	76.64	77.17
3817	AMEX	RPV	Tue, Jun 29, 2021	77.61	77.89	76.69	76.79
3816	AMEX	RPV	Mon, Jun 28, 2021	78.26	78.26	76.94	77.16
3815	AMEX	RPV	Fri, Jun 25, 2021	77.74	78.50	77.46	78.32
3814	AMEX	RPV	Thu, Jun 24, 2021	76.96	77.59	76.55	77.44
3813	AMEX	RPV	Wed, Jun 23, 2021	76.85	77.08	76.63	76.65
3812	AMEX	RPV	Tue, Jun 22, 2021	76.64	76.93	75.95	76.62
3811	AMEX	RPV	Mon, Jun 21, 2021	75.41	76.71	75.41	76.66
3810	AMEX	RPV	Fri, Jun 18, 2021	76.12	76.14	75.05	74.79
3809	AMEX	RPV	Thu, Jun 17, 2021	79.75	79.88	76.61	77.03
3808	AMEX	RPV	Wed, Jun 16, 2021	79.69	79.89	78.91	79.57
3807	AMEX	RPV	Tue, Jun 15, 2021	79.70	80.16	79.25	79.87
3806	AMEX	RPV	Mon, Jun 14, 2021	80.43	80.51	79.22	79.58
3805	AMEX	RPV	Fri, Jun 11, 2021	80.44	80.72	80.22	80.49
3804	AMEX	RPV	Thu, Jun 10, 2021	81.39	81.62	80.11	80.16
3803	AMEX	RPV	Wed, Jun 9, 2021	81.58	81.58	80.82	80.84
3802	AMEX	RPV	Tue, Jun 8, 2021	81.56	81.89	80.73	81.78
3801	AMEX	RPV	Mon, Jun 7, 2021	82.19	82.27	81.54	81.70
3800	AMEX	RPV	Fri, Jun 4, 2021	82.24	82.24	81.37	82.01
3799	AMEX	RPV	Thu, Jun 3, 2021	81.37	82.18	81.10	81.97
3798	AMEX	RPV	Wed, Jun 2, 2021	81.63	81.76	81.00	81.62
3797	AMEX	RPV	Tue, Jun 1, 2021	81.21	81.51	80.98	81.35
3796	AMEX	RPV	Fri, May 28, 2021	81.00	81.00	80.03	80.51
3795	AMEX	RPV	Thu, May 27, 2021	80.38	80.89	80.31	80.70
3794	AMEX	RPV	Wed, May 26, 2021	79.33	79.78	78.91	79.73
3793	AMEX	RPV	Tue, May 25, 2021	80.47	80.69	79.00	79.13
3792	AMEX	RPV	Mon, May 24, 2021	80.37	80.50	79.82	80.22
3791	AMEX	RPV	Fri, May 21, 2021	79.83	80.54	79.70	79.99
3790	AMEX	RPV	Thu, May 20, 2021	79.53	79.73	78.80	79.38
3789	AMEX	RPV	Wed, May 19, 2021	79.07	79.50	78.09	79.44
3788	AMEX	RPV	Tue, May 18, 2021	81.14	81.34	80.14	80.17
3787	AMEX	RPV	Mon, May 17, 2021	80.64	81.28	80.37	81.19
3786	AMEX	RPV	Fri, May 14, 2021	79.89	80.89	79.85	80.76
3785	AMEX	RPV	Thu, May 13, 2021	77.98	79.76	77.80	79.41
3784	AMEX	RPV	Wed, May 12, 2021	79.56	79.91	77.95	78.09
3783	AMEX	RPV	Tue, May 11, 2021	79.89	80.54	78.88	79.34
3782	AMEX	RPV	Mon, May 10, 2021	81.14	81.95	80.77	80.79
3781	AMEX	RPV	Fri, May 7, 2021	79.41	80.76	79.05	80.72
3780	AMEX	RPV	Thu, May 6, 2021	79.06	79.91	78.49	79.89
3779	AMEX	RPV	Wed, May 5, 2021	78.43	79.06	77.71	78.85
3778	AMEX	RPV	Tue, May 4, 2021	77.67	78.30	77.04	78.30
3777	AMEX	RPV	Mon, May 3, 2021	77.55	78.40	77.32	77.92
3776	AMEX	RPV	Fri, Apr 30, 2021	77.22	77.54	76.71	76.88
3775	AMEX	RPV	Thu, Apr 29, 2021	77.26	77.70	76.92	77.56
3774	AMEX	RPV	Wed, Apr 28, 2021	76.42	76.84	76.37	76.70
3773	AMEX	RPV	Tue, Apr 27, 2021	75.99	76.36	75.85	76.34
3772	AMEX	RPV	Mon, Apr 26, 2021	75.97	76.50	75.85	75.95
3771	AMEX	RPV	Fri, Apr 23, 2021	74.68	76.01	74.56	75.76
3770	AMEX	RPV	Thu, Apr 22, 2021	75.60	75.60	74.41	74.63
3769	AMEX	RPV	Wed, Apr 21, 2021	73.88	75.55	73.70	75.53
3768	AMEX	RPV	Tue, Apr 20, 2021	75.25	75.25	73.77	74.07
3767	AMEX	RPV	Mon, Apr 19, 2021	75.72	75.90	75.12	75.50
3766	AMEX	RPV	Fri, Apr 16, 2021	75.86	76.17	75.45	75.72
3765	AMEX	RPV	Thu, Apr 15, 2021	75.68	75.68	74.82	75.39
3764	AMEX	RPV	Wed, Apr 14, 2021	74.61	75.86	74.61	75.36
3763	AMEX	RPV	Tue, Apr 13, 2021	75.06	75.06	74.24	74.61
3762	AMEX	RPV	Mon, Apr 12, 2021	75.16	75.45	75.02	75.31
3761	AMEX	RPV	Fri, Apr 9, 2021	74.83	75.13	74.47	74.94
3760	AMEX	RPV	Thu, Apr 8, 2021	74.90	74.90	73.93	74.49
3759	AMEX	RPV	Wed, Apr 7, 2021	75.10	75.41	74.66	75.00
3758	AMEX	RPV	Tue, Apr 6, 2021	75.00	75.36	74.70	75.03
3757	AMEX	RPV	Mon, Apr 5, 2021	75.25	75.36	74.81	74.99
3756	AMEX	RPV	Thu, Apr 1, 2021	73.93	74.63	73.57	74.62
3755	AMEX	RPV	Wed, Mar 31, 2021	74.66	74.76	73.92	73.99
3754	AMEX	RPV	Tue, Mar 30, 2021	73.96	74.81	73.82	74.61
3753	AMEX	RPV	Mon, Mar 29, 2021	73.94	74.57	73.28	73.81
3752	AMEX	RPV	Fri, Mar 26, 2021	74.68	74.88	73.39	74.54
3751	AMEX	RPV	Thu, Mar 25, 2021	72.16	74.15	71.59	73.99
3750	AMEX	RPV	Wed, Mar 24, 2021	73.30	74.03	72.43	72.43
3749	AMEX	RPV	Tue, Mar 23, 2021	74.00	74.23	72.51	72.74
3748	AMEX	RPV	Mon, Mar 22, 2021	75.26	75.26	74.21	74.73
3747	AMEX	RPV	Fri, Mar 19, 2021	75.87	76.35	74.90	75.32
3746	AMEX	RPV	Thu, Mar 18, 2021	76.41	77.54	75.80	76.07
3745	AMEX	RPV	Wed, Mar 17, 2021	75.78	76.28	75.02	76.24
3744	AMEX	RPV	Tue, Mar 16, 2021	76.44	76.44	75.24	75.54
3743	AMEX	RPV	Mon, Mar 15, 2021	76.67	76.79	75.91	76.72
3742	AMEX	RPV	Fri, Mar 12, 2021	75.92	76.61	75.92	76.57
3741	AMEX	RPV	Thu, Mar 11, 2021	75.48	76.12	74.93	75.39
3740	AMEX	RPV	Wed, Mar 10, 2021	74.08	75.64	73.96	75.39
3739	AMEX	RPV	Tue, Mar 9, 2021	74.85	75.00	73.57	73.76
3738	AMEX	RPV	Mon, Mar 8, 2021	73.79	75.53	73.79	74.81
3737	AMEX	RPV	Fri, Mar 5, 2021	72.31	73.51	70.95	73.28
3736	AMEX	RPV	Thu, Mar 4, 2021	72.16	72.61	70.00	71.37
3735	AMEX	RPV	Wed, Mar 3, 2021	71.57	73.09	71.57	72.08
3734	AMEX	RPV	Tue, Mar 2, 2021	71.42	71.88	71.28	71.40
3733	AMEX	RPV	Mon, Mar 1, 2021	70.76	71.93	70.76	71.43
3732	AMEX	RPV	Fri, Feb 26, 2021	70.26	70.53	68.84	69.61
3731	AMEX	RPV	Thu, Feb 25, 2021	72.49	72.64	70.19	70.43
3730	AMEX	RPV	Wed, Feb 24, 2021	70.73	72.31	70.73	72.20
3729	AMEX	RPV	Tue, Feb 23, 2021	70.44	70.78	69.46	70.66
3728	AMEX	RPV	Mon, Feb 22, 2021	68.95	70.61	68.95	70.24
3727	AMEX	RPV	Fri, Feb 19, 2021	68.33	69.27	68.33	69.05
3726	AMEX	RPV	Thu, Feb 18, 2021	68.28	68.49	67.79	68.04
3725	AMEX	RPV	Wed, Feb 17, 2021	68.22	68.80	68.09	68.68
3724	AMEX	RPV	Tue, Feb 16, 2021	68.35	68.64	68.26	68.46
3723	AMEX	RPV	Fri, Feb 12, 2021	67.26	67.96	67.26	67.86
3722	AMEX	RPV	Thu, Feb 11, 2021	67.69	67.82	66.65	67.38
3721	AMEX	RPV	Wed, Feb 10, 2021	67.71	68.00	67.05	67.81
3720	AMEX	RPV	Tue, Feb 9, 2021	67.21	67.66	66.99	67.47
3719	AMEX	RPV	Mon, Feb 8, 2021	66.48	67.30	66.48	67.30
3718	AMEX	RPV	Fri, Feb 5, 2021	66.37	66.62	65.96	66.16
3717	AMEX	RPV	Thu, Feb 4, 2021	65.11	66.08	65.11	66.01
3716	AMEX	RPV	Wed, Feb 3, 2021	64.07	65.06	64.07	65.01
3715	AMEX	RPV	Tue, Feb 2, 2021	64.08	64.60	63.79	64.04
3714	AMEX	RPV	Mon, Feb 1, 2021	63.48	63.71	62.65	63.43
3713	AMEX	RPV	Fri, Jan 29, 2021	64.20	64.51	62.67	62.96
3712	AMEX	RPV	Thu, Jan 28, 2021	64.71	65.17	64.40	64.40
3711	AMEX	RPV	Wed, Jan 27, 2021	64.47	65.14	64.22	64.46
3710	AMEX	RPV	Tue, Jan 26, 2021	65.56	65.77	64.83	65.31
3709	AMEX	RPV	Mon, Jan 25, 2021	64.93	65.37	64.40	65.22
3708	AMEX	RPV	Fri, Jan 22, 2021	65.01	65.47	64.63	65.35
3707	AMEX	RPV	Thu, Jan 21, 2021	66.15	66.17	65.57	65.59
3706	AMEX	RPV	Wed, Jan 20, 2021	66.30	66.30	65.78	66.11
3705	AMEX	RPV	Tue, Jan 19, 2021	66.20	66.32	65.64	66.03
3704	AMEX	RPV	Fri, Jan 15, 2021	65.95	66.01	65.02	65.70
3703	AMEX	RPV	Thu, Jan 14, 2021	65.81	66.98	65.73	66.65
3702	AMEX	RPV	Wed, Jan 13, 2021	65.75	65.90	65.20	65.58
3701	AMEX	RPV	Tue, Jan 12, 2021	65.06	66.00	64.92	65.90
3700	AMEX	RPV	Mon, Jan 11, 2021	63.69	64.89	63.56	64.83
3699	AMEX	RPV	Fri, Jan 8, 2021	64.96	64.96	63.66	64.39
3698	AMEX	RPV	Thu, Jan 7, 2021	64.66	65.06	64.45	64.69
3697	AMEX	RPV	Wed, Jan 6, 2021	62.34	64.47	62.34	64.04
3696	AMEX	RPV	Tue, Jan 5, 2021	60.58	61.80	60.57	61.26
3695	AMEX	RPV	Mon, Jan 4, 2021	61.74	61.81	60.15	60.68
3694	AMEX	RPV	Thu, Dec 31, 2020	60.88	61.51	60.66	61.46
3693	AMEX	RPV	Wed, Dec 30, 2020	60.57	61.10	60.57	60.90
3692	AMEX	RPV	Tue, Dec 29, 2020	61.03	61.08	60.24	60.45
3691	AMEX	RPV	Mon, Dec 28, 2020	60.94	61.58	60.70	60.77
3690	AMEX	RPV	Thu, Dec 24, 2020	60.76	60.76	60.09	60.57
3689	AMEX	RPV	Wed, Dec 23, 2020	59.80	60.87	59.80	60.65
3688	AMEX	RPV	Tue, Dec 22, 2020	60.14	60.14	59.46	59.51
3687	AMEX	RPV	Mon, Dec 21, 2020	59.67	60.31	59.24	60.06
3686	AMEX	RPV	Fri, Dec 18, 2020	61.29	61.29	60.20	60.41
3685	AMEX	RPV	Thu, Dec 17, 2020	61.36	61.36	60.74	61.27
3684	AMEX	RPV	Wed, Dec 16, 2020	61.37	61.37	60.82	61.00
3683	AMEX	RPV	Tue, Dec 15, 2020	60.80	61.42	60.32	61.34
3682	AMEX	RPV	Mon, Dec 14, 2020	62.21	62.24	60.33	60.33
3681	AMEX	RPV	Fri, Dec 11, 2020	61.70	61.81	60.95	61.41
3680	AMEX	RPV	Thu, Dec 10, 2020	61.74	62.39	61.65	62.23
3679	AMEX	RPV	Wed, Dec 9, 2020	62.64	62.90	61.79	62.25
3678	AMEX	RPV	Tue, Dec 8, 2020	61.54	62.33	61.46	62.21
3677	AMEX	RPV	Mon, Dec 7, 2020	62.25	62.35	61.59	62.02
3676	AMEX	RPV	Fri, Dec 4, 2020	61.58	62.50	61.58	62.50
3675	AMEX	RPV	Thu, Dec 3, 2020	60.70	61.52	60.45	61.20
3674	AMEX	RPV	Wed, Dec 2, 2020	59.75	60.67	59.63	60.56
3673	AMEX	RPV	Tue, Dec 1, 2020	60.26	60.76	59.97	60.03
3672	AMEX	RPV	Mon, Nov 30, 2020	60.67	60.67	59.20	59.33
3671	AMEX	RPV	Fri, Nov 27, 2020	61.26	61.41	60.71	60.85
3670	AMEX	RPV	Wed, Nov 25, 2020	61.56	61.56	60.68	61.17
3669	AMEX	RPV	Tue, Nov 24, 2020	61.10	62.29	60.84	62.26
3668	AMEX	RPV	Mon, Nov 23, 2020	58.94	60.17	58.94	60.02
3667	AMEX	RPV	Fri, Nov 20, 2020	58.53	58.73	58.03	58.30
3666	AMEX	RPV	Thu, Nov 19, 2020	58.34	58.77	57.91	58.73
3665	AMEX	RPV	Wed, Nov 18, 2020	59.33	59.76	58.43	58.45
3664	AMEX	RPV	Tue, Nov 17, 2020	58.27	59.17	57.80	59.05
3663	AMEX	RPV	Mon, Nov 16, 2020	58.57	59.08	58.07	59.08
3662	AMEX	RPV	Fri, Nov 13, 2020	55.97	57.34	55.97	57.19
3661	AMEX	RPV	Thu, Nov 12, 2020	56.17	56.32	54.95	55.50
3660	AMEX	RPV	Wed, Nov 11, 2020	57.76	57.76	56.47	56.78
3659	AMEX	RPV	Tue, Nov 10, 2020	56.50	57.49	56.24	57.39
3658	AMEX	RPV	Mon, Nov 9, 2020	55.84	57.36	55.77	56.27
3657	AMEX	RPV	Fri, Nov 6, 2020	53.32	53.50	52.28	52.46
3656	AMEX	RPV	Thu, Nov 5, 2020	52.21	53.37	52.21	53.05
3655	AMEX	RPV	Wed, Nov 4, 2020	52.11	52.66	51.24	51.62
3654	AMEX	RPV	Tue, Nov 3, 2020	52.25	52.75	52.25	52.42
3653	AMEX	RPV	Mon, Nov 2, 2020	50.52	51.67	50.30	51.51
3652	AMEX	RPV	Fri, Oct 30, 2020	49.38	49.94	48.95	49.93
3651	AMEX	RPV	Thu, Oct 29, 2020	48.87	50.00	48.49	49.71
3650	AMEX	RPV	Wed, Oct 28, 2020	49.40	49.84	48.90	48.98
3649	AMEX	RPV	Tue, Oct 27, 2020	51.59	51.59	50.50	50.50
3648	AMEX	RPV	Mon, Oct 26, 2020	52.31	52.35	51.12	51.62
3647	AMEX	RPV	Fri, Oct 23, 2020	53.12	53.29	52.70	53.13
3646	AMEX	RPV	Thu, Oct 22, 2020	51.66	52.87	51.54	52.82
3645	AMEX	RPV	Wed, Oct 21, 2020	51.76	52.05	51.61	51.61
3644	AMEX	RPV	Tue, Oct 20, 2020	51.79	52.41	51.76	51.89
3643	AMEX	RPV	Mon, Oct 19, 2020	52.18	52.47	51.31	51.37
3642	AMEX	RPV	Fri, Oct 16, 2020	52.35	52.44	51.90	52.01
3641	AMEX	RPV	Thu, Oct 15, 2020	50.94	52.15	50.86	52.13
3640	AMEX	RPV	Wed, Oct 14, 2020	51.70	52.11	51.60	51.60
3639	AMEX	RPV	Tue, Oct 13, 2020	52.18	52.18	51.45	51.62
3638	AMEX	RPV	Mon, Oct 12, 2020	52.12	52.51	52.02	52.40
3637	AMEX	RPV	Fri, Oct 9, 2020	52.60	52.72	51.96	52.02
3636	AMEX	RPV	Thu, Oct 8, 2020	51.62	52.30	51.58	52.27
3635	AMEX	RPV	Wed, Oct 7, 2020	50.72	51.46	50.72	51.30
3634	AMEX	RPV	Tue, Oct 6, 2020	51.11	51.64	50.06	50.14
3633	AMEX	RPV	Mon, Oct 5, 2020	50.03	50.90	50.03	50.81
3632	AMEX	RPV	Fri, Oct 2, 2020	47.99	49.87	47.99	49.62
3631	AMEX	RPV	Thu, Oct 1, 2020	49.13	49.42	48.64	48.98
3630	AMEX	RPV	Wed, Sep 30, 2020	48.75	49.62	48.75	49.02
3629	AMEX	RPV	Tue, Sep 29, 2020	49.19	49.19	48.17	48.52
3628	AMEX	RPV	Mon, Sep 28, 2020	48.85	49.59	48.85	49.25
3627	AMEX	RPV	Fri, Sep 25, 2020	47.27	48.21	47.22	48.09
3626	AMEX	RPV	Thu, Sep 24, 2020	47.47	48.28	46.68	47.60
3625	AMEX	RPV	Wed, Sep 23, 2020	48.99	49.37	47.60	47.63
3624	AMEX	RPV	Tue, Sep 22, 2020	49.05	49.42	48.50	48.81
3623	AMEX	RPV	Mon, Sep 21, 2020	49.73	49.73	48.41	48.94
3622	AMEX	RPV	Fri, Sep 18, 2020	51.62	51.73	50.97	50.84
3621	AMEX	RPV	Thu, Sep 17, 2020	50.79	51.66	50.79	51.55
3620	AMEX	RPV	Wed, Sep 16, 2020	51.00	52.13	50.84	51.52
3619	AMEX	RPV	Tue, Sep 15, 2020	51.34	51.34	50.64	50.70
3618	AMEX	RPV	Mon, Sep 14, 2020	50.62	51.38	50.55	51.22
3617	AMEX	RPV	Fri, Sep 11, 2020	50.10	50.48	49.82	50.26
3616	AMEX	RPV	Thu, Sep 10, 2020	51.01	51.36	49.88	49.91
3615	AMEX	RPV	Wed, Sep 9, 2020	51.08	51.22	50.51	50.90
3614	AMEX	RPV	Tue, Sep 8, 2020	51.41	51.41	50.55	50.63
3613	AMEX	RPV	Fri, Sep 4, 2020	52.14	52.31	51.05	51.89
3612	AMEX	RPV	Thu, Sep 3, 2020	52.33	53.19	51.15	51.52
3611	AMEX	RPV	Wed, Sep 2, 2020	51.46	52.35	51.29	52.27
3610	AMEX	RPV	Tue, Sep 1, 2020	51.09	51.49	50.76	51.40
3609	AMEX	RPV	Mon, Aug 31, 2020	52.01	52.01	51.25	51.28
3608	AMEX	RPV	Fri, Aug 28, 2020	51.97	52.14	51.64	52.09
3607	AMEX	RPV	Thu, Aug 27, 2020	51.26	52.00	51.26	51.71
3606	AMEX	RPV	Wed, Aug 26, 2020	51.56	51.56	51.06	51.17
3605	AMEX	RPV	Tue, Aug 25, 2020	51.99	52.08	51.24	51.59
3604	AMEX	RPV	Mon, Aug 24, 2020	50.55	51.64	50.41	51.64
3603	AMEX	RPV	Fri, Aug 21, 2020	50.34	50.49	49.98	50.11
3602	AMEX	RPV	Thu, Aug 20, 2020	50.71	50.90	50.48	50.48
3601	AMEX	RPV	Wed, Aug 19, 2020	51.39	51.83	51.05	51.20
3600	AMEX	RPV	Tue, Aug 18, 2020	51.81	51.82	51.30	51.31
3599	AMEX	RPV	Mon, Aug 17, 2020	52.23	52.23	51.74	51.88
3598	AMEX	RPV	Fri, Aug 14, 2020	51.40	52.39	51.25	52.17
3597	AMEX	RPV	Thu, Aug 13, 2020	51.94	52.12	51.52	51.70
3596	AMEX	RPV	Wed, Aug 12, 2020	53.00	53.02	51.85	52.22
3595	AMEX	RPV	Tue, Aug 11, 2020	52.86	53.47	52.10	52.22
3594	AMEX	RPV	Mon, Aug 10, 2020	51.00	52.09	51.00	52.03
3593	AMEX	RPV	Fri, Aug 7, 2020	49.60	50.87	49.45	50.87
3592	AMEX	RPV	Thu, Aug 6, 2020	50.11	50.31	49.69	49.81
3591	AMEX	RPV	Wed, Aug 5, 2020	49.87	50.36	49.87	50.26
3590	AMEX	RPV	Tue, Aug 4, 2020	49.10	49.52	49.10	49.39
3589	AMEX	RPV	Mon, Aug 3, 2020	49.07	49.39	48.65	49.17
3588	AMEX	RPV	Fri, Jul 31, 2020	48.99	49.03	48.25	48.93
3587	AMEX	RPV	Thu, Jul 30, 2020	49.32	49.32	48.52	49.08
3586	AMEX	RPV	Wed, Jul 29, 2020	49.31	50.24	49.15	50.16
3585	AMEX	RPV	Tue, Jul 28, 2020	49.09	49.47	48.96	48.99
3584	AMEX	RPV	Mon, Jul 27, 2020	49.41	49.44	48.79	49.35
3583	AMEX	RPV	Fri, Jul 24, 2020	49.75	50.03	49.35	49.46
3582	AMEX	RPV	Thu, Jul 23, 2020	49.41	50.26	49.31	49.81
3581	AMEX	RPV	Wed, Jul 22, 2020	48.95	49.50	48.78	49.47
3580	AMEX	RPV	Tue, Jul 21, 2020	48.55	49.56	48.55	49.27
3579	AMEX	RPV	Mon, Jul 20, 2020	48.71	48.85	48.08	48.10
3578	AMEX	RPV	Fri, Jul 17, 2020	49.36	49.60	48.87	48.91
3577	AMEX	RPV	Thu, Jul 16, 2020	48.74	49.78	48.52	49.24
3576	AMEX	RPV	Wed, Jul 15, 2020	48.74	49.31	48.25	49.10
3575	AMEX	RPV	Tue, Jul 14, 2020	46.68	47.67	46.27	47.65
3574	AMEX	RPV	Mon, Jul 13, 2020	47.18	47.67	46.48	46.81
3573	AMEX	RPV	Fri, Jul 10, 2020	45.16	46.79	45.16	46.79
3572	AMEX	RPV	Thu, Jul 9, 2020	46.83	46.83	44.95	45.19
3571	AMEX	RPV	Wed, Jul 8, 2020	46.82	47.23	46.32	46.89
3570	AMEX	RPV	Tue, Jul 7, 2020	47.56	47.56	46.68	46.77
3569	AMEX	RPV	Mon, Jul 6, 2020	48.32	48.60	47.59	48.08
3568	AMEX	RPV	Thu, Jul 2, 2020	47.94	48.53	47.21	47.30
3567	AMEX	RPV	Wed, Jul 1, 2020	48.02	48.37	46.94	47.03
3566	AMEX	RPV	Tue, Jun 30, 2020	46.88	48.05	46.70	47.73
3565	AMEX	RPV	Mon, Jun 29, 2020	46.40	47.23	46.05	47.10
3564	AMEX	RPV	Fri, Jun 26, 2020	47.03	47.03	45.62	45.97
3563	AMEX	RPV	Thu, Jun 25, 2020	46.24	47.35	45.93	47.30
3562	AMEX	RPV	Wed, Jun 24, 2020	48.06	48.06	46.32	46.60
3561	AMEX	RPV	Tue, Jun 23, 2020	49.14	49.37	48.63	48.69
3560	AMEX	RPV	Mon, Jun 22, 2020	48.56	48.80	47.97	48.59
3559	AMEX	RPV	Fri, Jun 19, 2020	50.62	50.62	48.67	48.74
3558	AMEX	RPV	Thu, Jun 18, 2020	49.06	50.15	48.94	49.63
3557	AMEX	RPV	Wed, Jun 17, 2020	50.64	50.64	49.47	49.58
3556	AMEX	RPV	Tue, Jun 16, 2020	51.76	51.79	49.56	50.63
3555	AMEX	RPV	Mon, Jun 15, 2020	47.10	49.73	46.85	49.43
3554	AMEX	RPV	Fri, Jun 12, 2020	49.63	49.73	47.60	48.99
3553	AMEX	RPV	Thu, Jun 11, 2020	48.87	49.82	47.18	47.41
3552	AMEX	RPV	Wed, Jun 10, 2020	54.09	54.09	51.85	51.85
3551	AMEX	RPV	Tue, Jun 9, 2020	54.95	54.95	53.79	54.34
3550	AMEX	RPV	Mon, Jun 8, 2020	55.32	56.27	54.97	56.27
3549	AMEX	RPV	Fri, Jun 5, 2020	54.53	55.05	53.81	54.02
3548	AMEX	RPV	Thu, Jun 4, 2020	50.42	51.74	49.94	51.74
3547	AMEX	RPV	Wed, Jun 3, 2020	49.63	50.79	49.63	50.61
3546	AMEX	RPV	Tue, Jun 2, 2020	48.29	48.85	48.09	48.79
3545	AMEX	RPV	Mon, Jun 1, 2020	47.10	48.06	47.02	47.88
3544	AMEX	RPV	Fri, May 29, 2020	47.19	47.49	46.47	47.17
3543	AMEX	RPV	Thu, May 28, 2020	49.29	49.29	47.57	47.74
3542	AMEX	RPV	Wed, May 27, 2020	48.56	48.94	47.40	48.86
3541	AMEX	RPV	Tue, May 26, 2020	46.40	47.54	46.40	47.00
3540	AMEX	RPV	Fri, May 22, 2020	45.04	45.07	44.35	44.92
3539	AMEX	RPV	Thu, May 21, 2020	44.93	45.46	44.66	45.08
3538	AMEX	RPV	Wed, May 20, 2020	44.87	45.32	44.85	45.06
3537	AMEX	RPV	Tue, May 19, 2020	44.86	45.01	43.92	44.03
3536	AMEX	RPV	Mon, May 18, 2020	43.88	45.26	43.88	45.02
3535	AMEX	RPV	Fri, May 15, 2020	41.59	42.31	41.30	42.05
3534	AMEX	RPV	Thu, May 14, 2020	40.47	42.01	39.68	42.01
3533	AMEX	RPV	Wed, May 13, 2020	42.73	42.73	40.89	41.25
3532	AMEX	RPV	Tue, May 12, 2020	44.45	44.68	43.02	43.02
3531	AMEX	RPV	Mon, May 11, 2020	44.54	44.59	43.83	44.22
3530	AMEX	RPV	Fri, May 8, 2020	44.29	45.22	44.17	45.14
3529	AMEX	RPV	Thu, May 7, 2020	43.05	44.20	43.05	43.36
3528	AMEX	RPV	Wed, May 6, 2020	43.86	43.96	42.37	42.37
3527	AMEX	RPV	Tue, May 5, 2020	44.52	44.80	43.44	43.46
3526	AMEX	RPV	Mon, May 4, 2020	43.17	43.84	42.58	43.82
3525	AMEX	RPV	Fri, May 1, 2020	44.64	44.71	43.48	43.71
3524	AMEX	RPV	Thu, Apr 30, 2020	46.78	46.78	45.59	45.70
3523	AMEX	RPV	Wed, Apr 29, 2020	46.81	47.71	46.59	47.50
3522	AMEX	RPV	Tue, Apr 28, 2020	45.36	46.02	44.68	45.45
3521	AMEX	RPV	Mon, Apr 27, 2020	43.04	44.47	42.89	44.27
3520	AMEX	RPV	Fri, Apr 24, 2020	42.56	43.06	41.93	42.75
3519	AMEX	RPV	Thu, Apr 23, 2020	41.94	42.95	41.92	42.19
3518	AMEX	RPV	Wed, Apr 22, 2020	42.22	42.22	41.48	41.70
3517	AMEX	RPV	Tue, Apr 21, 2020	41.37	41.94	40.99	41.22
3516	AMEX	RPV	Mon, Apr 20, 2020	42.26	43.45	41.85	42.50
3515	AMEX	RPV	Fri, Apr 17, 2020	42.50	43.61	42.43	43.44
3514	AMEX	RPV	Thu, Apr 16, 2020	42.05	42.05	40.84	41.19
3513	AMEX	RPV	Wed, Apr 15, 2020	42.47	42.47	41.38	42.04
3512	AMEX	RPV	Tue, Apr 14, 2020	44.54	44.88	43.54	44.13
3511	AMEX	RPV	Mon, Apr 13, 2020	44.84	44.85	42.99	43.67
3510	AMEX	RPV	Thu, Apr 9, 2020	44.42	45.99	43.94	44.88
3509	AMEX	RPV	Wed, Apr 8, 2020	41.72	43.37	41.36	43.16
3508	AMEX	RPV	Tue, Apr 7, 2020	42.00	43.18	40.96	41.00
3507	AMEX	RPV	Mon, Apr 6, 2020	38.68	40.38	38.68	40.13
3506	AMEX	RPV	Fri, Apr 3, 2020	37.52	37.99	36.54	37.09
3505	AMEX	RPV	Thu, Apr 2, 2020	37.22	39.01	36.68	37.50
3504	AMEX	RPV	Wed, Apr 1, 2020	38.07	38.37	37.00	37.33
3503	AMEX	RPV	Tue, Mar 31, 2020	40.75	41.12	39.62	39.95
3502	AMEX	RPV	Mon, Mar 30, 2020	40.29	40.91	39.05	40.77
3501	AMEX	RPV	Fri, Mar 27, 2020	39.95	41.30	39.41	40.23
3500	AMEX	RPV	Thu, Mar 26, 2020	40.07	42.11	39.73	41.68
3499	AMEX	RPV	Wed, Mar 25, 2020	39.12	41.38	37.38	39.47
3498	AMEX	RPV	Tue, Mar 24, 2020	36.18	38.26	36.03	38.25
3497	AMEX	RPV	Mon, Mar 23, 2020	35.77	35.77	33.62	33.90
3496	AMEX	RPV	Fri, Mar 20, 2020	38.35	38.84	36.10	35.78
3495	AMEX	RPV	Thu, Mar 19, 2020	36.46	38.68	35.04	37.63
3494	AMEX	RPV	Wed, Mar 18, 2020	37.57	38.53	34.84	37.15
3493	AMEX	RPV	Tue, Mar 17, 2020	39.66	40.88	37.63	40.58
3492	AMEX	RPV	Mon, Mar 16, 2020	40.29	41.64	38.10	38.97
3491	AMEX	RPV	Fri, Mar 13, 2020	43.42	44.77	40.53	44.77
3490	AMEX	RPV	Thu, Mar 12, 2020	42.57	43.58	40.00	40.34
3489	AMEX	RPV	Wed, Mar 11, 2020	48.01	48.33	45.82	46.38
3488	AMEX	RPV	Tue, Mar 10, 2020	49.24	49.62	46.60	49.58
3487	AMEX	RPV	Mon, Mar 9, 2020	48.98	49.00	46.50	46.96
3486	AMEX	RPV	Fri, Mar 6, 2020	53.15	54.40	52.41	53.35
3485	AMEX	RPV	Thu, Mar 5, 2020	56.51	56.51	54.77	55.25
3484	AMEX	RPV	Wed, Mar 4, 2020	57.68	58.17	56.52	58.16
3483	AMEX	RPV	Tue, Mar 3, 2020	58.68	59.53	56.00	56.52
3482	AMEX	RPV	Mon, Mar 2, 2020	57.05	58.62	55.71	58.62
3481	AMEX	RPV	Fri, Feb 28, 2020	55.51	56.79	55.00	56.65
3480	AMEX	RPV	Thu, Feb 27, 2020	58.70	59.88	57.25	57.34
3479	AMEX	RPV	Wed, Feb 26, 2020	61.78	62.11	60.10	60.16
3478	AMEX	RPV	Tue, Feb 25, 2020	64.47	64.47	61.25	61.44
3477	AMEX	RPV	Mon, Feb 24, 2020	64.91	64.91	63.86	64.17
3476	AMEX	RPV	Fri, Feb 21, 2020	67.24	67.24	66.75	67.00
3475	AMEX	RPV	Thu, Feb 20, 2020	67.28	67.97	67.18	67.63
3474	AMEX	RPV	Wed, Feb 19, 2020	67.34	67.50	67.12	67.42
3473	AMEX	RPV	Tue, Feb 18, 2020	67.43	67.57	66.68	67.02
3472	AMEX	RPV	Fri, Feb 14, 2020	67.98	67.99	67.32	67.61
3471	AMEX	RPV	Thu, Feb 13, 2020	68.17	68.24	67.74	67.99
3470	AMEX	RPV	Wed, Feb 12, 2020	68.42	69.00	68.31	68.49
3469	AMEX	RPV	Tue, Feb 11, 2020	67.60	68.03	67.56	67.83
3468	AMEX	RPV	Mon, Feb 10, 2020	67.05	67.25	66.85	67.12
3467	AMEX	RPV	Fri, Feb 7, 2020	67.49	67.49	67.06	67.20
3466	AMEX	RPV	Thu, Feb 6, 2020	68.59	68.75	67.85	67.85
3465	AMEX	RPV	Wed, Feb 5, 2020	67.01	68.33	67.01	68.27
3464	AMEX	RPV	Tue, Feb 4, 2020	66.31	66.69	66.31	66.37
3463	AMEX	RPV	Mon, Feb 3, 2020	65.42	66.10	65.33	65.39
3462	AMEX	RPV	Fri, Jan 31, 2020	65.99	66.06	64.83	65.15
3461	AMEX	RPV	Thu, Jan 30, 2020	65.62	66.59	65.45	66.53
3460	AMEX	RPV	Wed, Jan 29, 2020	66.83	67.06	66.21	66.21
3459	AMEX	RPV	Tue, Jan 28, 2020	66.17	66.81	66.02	66.51
3458	AMEX	RPV	Mon, Jan 27, 2020	66.03	66.19	65.77	65.83
3457	AMEX	RPV	Fri, Jan 24, 2020	68.56	68.56	66.91	67.34
3456	AMEX	RPV	Thu, Jan 23, 2020	68.21	68.62	67.36	68.47
3455	AMEX	RPV	Wed, Jan 22, 2020	68.85	68.90	68.45	68.51
3454	AMEX	RPV	Tue, Jan 21, 2020	69.36	69.36	68.68	68.72
3453	AMEX	RPV	Fri, Jan 17, 2020	69.69	69.81	69.48	69.60
3452	AMEX	RPV	Thu, Jan 16, 2020	69.22	69.65	69.22	69.58
3451	AMEX	RPV	Wed, Jan 15, 2020	69.06	69.38	68.77	68.92
3450	AMEX	RPV	Tue, Jan 14, 2020	69.00	69.50	68.95	69.18
3449	AMEX	RPV	Mon, Jan 13, 2020	68.84	68.99	68.42	68.95
3448	AMEX	RPV	Fri, Jan 10, 2020	69.08	69.10	68.60	68.68
3447	AMEX	RPV	Thu, Jan 9, 2020	69.04	69.05	68.56	69.05
3446	AMEX	RPV	Wed, Jan 8, 2020	68.80	69.19	68.57	68.84
3445	AMEX	RPV	Tue, Jan 7, 2020	68.76	68.97	68.43	68.79
3444	AMEX	RPV	Mon, Jan 6, 2020	68.32	68.89	68.29	68.88
3443	AMEX	RPV	Fri, Jan 3, 2020	68.93	68.99	68.53	68.66
3442	AMEX	RPV	Thu, Jan 2, 2020	69.67	70.00	69.04	69.48
3441	AMEX	RPV	Tue, Dec 31, 2019	68.75	69.34	68.63	69.27
3440	AMEX	RPV	Mon, Dec 30, 2019	69.18	69.27	68.79	68.88
3439	AMEX	RPV	Fri, Dec 27, 2019	69.52	69.52	68.94	69.00
3438	AMEX	RPV	Thu, Dec 26, 2019	69.19	69.44	69.18	69.36
3437	AMEX	RPV	Tue, Dec 24, 2019	69.24	69.31	69.07	69.07
3436	AMEX	RPV	Mon, Dec 23, 2019	69.29	69.29	69.00	69.19
3435	AMEX	RPV	Fri, Dec 20, 2019	69.35	69.64	69.28	69.41
3434	AMEX	RPV	Thu, Dec 19, 2019	69.12	69.15	68.98	69.08
3433	AMEX	RPV	Wed, Dec 18, 2019	69.10	69.17	68.97	69.04
3432	AMEX	RPV	Tue, Dec 17, 2019	68.99	69.20	68.91	69.05
3431	AMEX	RPV	Mon, Dec 16, 2019	68.86	69.23	68.86	68.90
3430	AMEX	RPV	Fri, Dec 13, 2019	68.92	69.24	68.31	68.45
3429	AMEX	RPV	Thu, Dec 12, 2019	67.80	69.01	67.80	68.87
3428	AMEX	RPV	Wed, Dec 11, 2019	67.71	67.87	67.60	67.78
3427	AMEX	RPV	Tue, Dec 10, 2019	67.72	67.87	67.52	67.66
3426	AMEX	RPV	Mon, Dec 9, 2019	67.71	67.95	67.71	67.75
3425	AMEX	RPV	Fri, Dec 6, 2019	67.70	68.02	67.70	67.84
3424	AMEX	RPV	Thu, Dec 5, 2019	67.24	67.31	66.97	67.17
3423	AMEX	RPV	Wed, Dec 4, 2019	66.86	67.31	66.81	67.03
3422	AMEX	RPV	Tue, Dec 3, 2019	66.78	66.78	66.18	66.57
3421	AMEX	RPV	Mon, Dec 2, 2019	68.14	68.14	67.48	67.50
3420	AMEX	RPV	Fri, Nov 29, 2019	68.13	68.22	67.94	68.01
3419	AMEX	RPV	Wed, Nov 27, 2019	68.16	68.32	68.09	68.31
3418	AMEX	RPV	Tue, Nov 26, 2019	68.21	68.21	67.86	68.01
3417	AMEX	RPV	Mon, Nov 25, 2019	67.97	68.35	67.84	68.31
3416	AMEX	RPV	Fri, Nov 22, 2019	67.75	68.03	67.63	67.83
3415	AMEX	RPV	Thu, Nov 21, 2019	67.67	67.70	67.34	67.49
3414	AMEX	RPV	Wed, Nov 20, 2019	67.57	67.80	67.19	67.56
3413	AMEX	RPV	Tue, Nov 19, 2019	68.19	68.20	67.74	67.77
3412	AMEX	RPV	Mon, Nov 18, 2019	68.22	68.24	67.96	68.24
3411	AMEX	RPV	Fri, Nov 15, 2019	68.25	68.29	68.00	68.26
3410	AMEX	RPV	Thu, Nov 14, 2019	67.90	68.07	67.68	67.86
3409	AMEX	RPV	Wed, Nov 13, 2019	67.88	67.98	67.66	67.78
3408	AMEX	RPV	Tue, Nov 12, 2019	68.21	68.50	68.10	68.24
3407	AMEX	RPV	Mon, Nov 11, 2019	67.85	68.15	67.72	68.10
3406	AMEX	RPV	Fri, Nov 8, 2019	67.92	68.22	67.65	68.22
3405	AMEX	RPV	Thu, Nov 7, 2019	68.27	68.54	67.99	68.07
3404	AMEX	RPV	Wed, Nov 6, 2019	67.80	68.01	67.44	67.78
3403	AMEX	RPV	Tue, Nov 5, 2019	67.60	68.16	67.60	67.77
3402	AMEX	RPV	Mon, Nov 4, 2019	67.11	67.46	67.09	67.46
3401	AMEX	RPV	Fri, Nov 1, 2019	65.88	66.66	65.84	66.66
3400	AMEX	RPV	Thu, Oct 31, 2019	65.76	65.76	64.90	65.48
3399	AMEX	RPV	Wed, Oct 30, 2019	66.45	66.45	65.61	65.94
3398	AMEX	RPV	Tue, Oct 29, 2019	66.21	66.72	66.18	66.48
3397	AMEX	RPV	Mon, Oct 28, 2019	66.46	66.76	66.33	66.35
3396	AMEX	RPV	Fri, Oct 25, 2019	65.65	66.27	65.64	66.19
3395	AMEX	RPV	Thu, Oct 24, 2019	66.10	66.18	65.37	65.67
3394	AMEX	RPV	Wed, Oct 23, 2019	65.67	66.07	65.45	66.05
3393	AMEX	RPV	Tue, Oct 22, 2019	65.47	66.10	65.21	65.84
3392	AMEX	RPV	Mon, Oct 21, 2019	65.23	65.61	65.23	65.45
3391	AMEX	RPV	Fri, Oct 18, 2019	64.40	64.95	64.40	64.79
3390	AMEX	RPV	Thu, Oct 17, 2019	64.82	64.96	64.46	64.65
3389	AMEX	RPV	Wed, Oct 16, 2019	64.63	64.97	64.47	64.48
3388	AMEX	RPV	Tue, Oct 15, 2019	64.08	64.88	64.00	64.59
3387	AMEX	RPV	Mon, Oct 14, 2019	63.75	64.02	63.62	63.96
3386	AMEX	RPV	Fri, Oct 11, 2019	63.61	64.50	63.61	63.97
3385	AMEX	RPV	Thu, Oct 10, 2019	62.24	63.07	62.24	62.86
3384	AMEX	RPV	Wed, Oct 9, 2019	62.19	62.47	62.08	62.24
3383	AMEX	RPV	Tue, Oct 8, 2019	62.29	62.35	61.70	61.70
3382	AMEX	RPV	Mon, Oct 7, 2019	63.01	63.38	62.83	62.84
3381	AMEX	RPV	Fri, Oct 4, 2019	62.50	63.21	62.39	63.17
3380	AMEX	RPV	Thu, Oct 3, 2019	62.03	62.45	61.25	62.43
3379	AMEX	RPV	Wed, Oct 2, 2019	63.20	63.20	61.94	62.21
3378	AMEX	RPV	Tue, Oct 1, 2019	65.12	65.26	63.54	63.60
3377	AMEX	RPV	Mon, Sep 30, 2019	64.92	65.04	64.70	64.84
3376	AMEX	RPV	Fri, Sep 27, 2019	64.99	65.22	64.52	64.80
3375	AMEX	RPV	Thu, Sep 26, 2019	65.13	65.13	64.49	64.84
3374	AMEX	RPV	Wed, Sep 25, 2019	64.60	65.20	64.50	65.06
3373	AMEX	RPV	Tue, Sep 24, 2019	65.28	65.36	64.34	64.62
3372	AMEX	RPV	Mon, Sep 23, 2019	64.69	65.33	64.56	65.17
3371	AMEX	RPV	Fri, Sep 20, 2019	65.73	65.96	65.28	64.97
3370	AMEX	RPV	Thu, Sep 19, 2019	65.96	66.08	65.51	65.57
3369	AMEX	RPV	Wed, Sep 18, 2019	65.67	65.87	65.38	65.84
3368	AMEX	RPV	Tue, Sep 17, 2019	65.88	66.03	65.50	65.89
3367	AMEX	RPV	Mon, Sep 16, 2019	66.00	66.20	65.66	66.09
3366	AMEX	RPV	Fri, Sep 13, 2019	66.34	66.72	66.25	66.28
3365	AMEX	RPV	Thu, Sep 12, 2019	65.91	66.20	65.32	66.01
3364	AMEX	RPV	Wed, Sep 11, 2019	65.55	65.95	64.90	65.95
3363	AMEX	RPV	Tue, Sep 10, 2019	64.58	65.48	64.58	65.48
3362	AMEX	RPV	Mon, Sep 9, 2019	63.79	64.72	63.76	64.70
3361	AMEX	RPV	Fri, Sep 6, 2019	63.34	63.62	63.09	63.46
3360	AMEX	RPV	Thu, Sep 5, 2019	62.79	63.53	62.79	63.22
3359	AMEX	RPV	Wed, Sep 4, 2019	61.76	62.10	61.68	62.02
3358	AMEX	RPV	Tue, Sep 3, 2019	61.11	61.29	60.68	61.22
3357	AMEX	RPV	Fri, Aug 30, 2019	61.69	62.00	61.43	61.56
3356	AMEX	RPV	Thu, Aug 29, 2019	61.03	61.42	60.92	61.31
3355	AMEX	RPV	Wed, Aug 28, 2019	59.69	60.52	59.62	60.48
3354	AMEX	RPV	Tue, Aug 27, 2019	60.85	60.88	59.74	59.87
3353	AMEX	RPV	Mon, Aug 26, 2019	60.47	60.62	60.19	60.59
3352	AMEX	RPV	Fri, Aug 23, 2019	61.19	61.67	59.69	59.94
3351	AMEX	RPV	Thu, Aug 22, 2019	61.62	61.84	61.38	61.60
3350	AMEX	RPV	Wed, Aug 21, 2019	61.29	61.51	61.23	61.36
3349	AMEX	RPV	Tue, Aug 20, 2019	61.23	61.26	60.79	60.79
3348	AMEX	RPV	Mon, Aug 19, 2019	61.46	61.74	61.46	61.48
3347	AMEX	RPV	Fri, Aug 16, 2019	59.80	60.80	59.80	60.67
3346	AMEX	RPV	Thu, Aug 15, 2019	60.00	60.09	59.17	59.51
3345	AMEX	RPV	Wed, Aug 14, 2019	60.99	60.99	59.80	59.84
3344	AMEX	RPV	Tue, Aug 13, 2019	61.23	62.80	61.10	62.12
3343	AMEX	RPV	Mon, Aug 12, 2019	61.86	61.86	61.11	61.27
3342	AMEX	RPV	Fri, Aug 9, 2019	62.74	62.74	62.02	62.31
3341	AMEX	RPV	Thu, Aug 8, 2019	62.32	63.09	62.28	63.05
3340	AMEX	RPV	Wed, Aug 7, 2019	61.26	62.15	60.67	62.00
3339	AMEX	RPV	Tue, Aug 6, 2019	61.89	62.13	61.13	62.06
3338	AMEX	RPV	Mon, Aug 5, 2019	62.22	62.36	61.08	61.56
3337	AMEX	RPV	Fri, Aug 2, 2019	63.78	63.86	62.90	63.24
3336	AMEX	RPV	Thu, Aug 1, 2019	65.33	65.60	63.78	64.02
3335	AMEX	RPV	Wed, Jul 31, 2019	65.89	66.01	64.89	65.35
3334	AMEX	RPV	Tue, Jul 30, 2019	65.37	65.95	65.20	65.94
3333	AMEX	RPV	Mon, Jul 29, 2019	66.01	66.07	65.68	65.74
3332	AMEX	RPV	Fri, Jul 26, 2019	65.89	66.22	65.58	66.15
3331	AMEX	RPV	Thu, Jul 25, 2019	66.29	66.29	65.74	65.90
3330	AMEX	RPV	Wed, Jul 24, 2019	65.59	66.42	65.59	66.39
3329	AMEX	RPV	Tue, Jul 23, 2019	65.25	65.69	65.22	65.66
3328	AMEX	RPV	Mon, Jul 22, 2019	65.30	65.43	64.98	65.11
3327	AMEX	RPV	Fri, Jul 19, 2019	65.45	65.64	65.19	65.19
3326	AMEX	RPV	Thu, Jul 18, 2019	64.83	65.30	64.76	65.28
3325	AMEX	RPV	Wed, Jul 17, 2019	65.67	65.67	64.93	64.94
3324	AMEX	RPV	Tue, Jul 16, 2019	65.94	66.06	65.69	65.80
3323	AMEX	RPV	Mon, Jul 15, 2019	66.21	66.21	65.78	65.88
3322	AMEX	RPV	Fri, Jul 12, 2019	65.73	66.25	65.73	66.21
3321	AMEX	RPV	Thu, Jul 11, 2019	65.69	65.74	65.28	65.58
3320	AMEX	RPV	Wed, Jul 10, 2019	65.69	65.86	65.37	65.45
3319	AMEX	RPV	Tue, Jul 9, 2019	65.19	65.51	65.19	65.49
3318	AMEX	RPV	Mon, Jul 8, 2019	65.51	65.80	65.35	65.51
3317	AMEX	RPV	Fri, Jul 5, 2019	65.54	65.77	65.27	65.77
3316	AMEX	RPV	Wed, Jul 3, 2019	65.25	65.72	65.23	65.63
3315	AMEX	RPV	Tue, Jul 2, 2019	65.29	65.29	64.83	65.05
3314	AMEX	RPV	Mon, Jul 1, 2019	65.76	66.05	65.04	65.43
3313	AMEX	RPV	Fri, Jun 28, 2019	64.53	65.08	64.49	65.00
3312	AMEX	RPV	Thu, Jun 27, 2019	63.87	64.30	63.82	64.23
3311	AMEX	RPV	Wed, Jun 26, 2019	63.78	63.98	63.63	63.63
3310	AMEX	RPV	Tue, Jun 25, 2019	63.93	63.93	63.48	63.49
3309	AMEX	RPV	Mon, Jun 24, 2019	64.07	64.24	63.73	63.77
3308	AMEX	RPV	Fri, Jun 21, 2019	64.54	64.82	64.45	64.08
3307	AMEX	RPV	Thu, Jun 20, 2019	64.57	64.69	63.92	64.61
3306	AMEX	RPV	Wed, Jun 19, 2019	64.17	64.31	63.96	64.01
3305	AMEX	RPV	Tue, Jun 18, 2019	63.48	64.31	63.48	64.01
3304	AMEX	RPV	Mon, Jun 17, 2019	63.54	63.66	63.25	63.26
3303	AMEX	RPV	Fri, Jun 14, 2019	63.74	63.74	63.28	63.54
3302	AMEX	RPV	Thu, Jun 13, 2019	63.30	63.77	63.30	63.74
3301	AMEX	RPV	Wed, Jun 12, 2019	63.39	63.46	63.00	63.04
3300	AMEX	RPV	Tue, Jun 11, 2019	63.83	64.00	63.37	63.48
3299	AMEX	RPV	Mon, Jun 10, 2019	63.46	63.88	63.34	63.36
3298	AMEX	RPV	Fri, Jun 7, 2019	63.04	63.30	62.87	63.08
3297	AMEX	RPV	Thu, Jun 6, 2019	62.63	63.10	62.39	62.93
3296	AMEX	RPV	Wed, Jun 5, 2019	62.81	62.81	61.93	62.56
3295	AMEX	RPV	Tue, Jun 4, 2019	61.58	62.62	61.58	62.60
3294	AMEX	RPV	Mon, Jun 3, 2019	60.20	61.00	60.16	60.89
3293	AMEX	RPV	Fri, May 31, 2019	60.37	60.46	60.02	60.15
3292	AMEX	RPV	Thu, May 30, 2019	61.55	61.91	60.92	61.18
3291	AMEX	RPV	Wed, May 29, 2019	61.54	61.65	60.97	61.45
3290	AMEX	RPV	Tue, May 28, 2019	62.77	62.85	61.90	61.90
3289	AMEX	RPV	Fri, May 24, 2019	62.72	62.87	62.45	62.71
3288	AMEX	RPV	Thu, May 23, 2019	62.85	62.85	62.00	62.40
3287	AMEX	RPV	Wed, May 22, 2019	63.81	63.82	63.34	63.47
3286	AMEX	RPV	Tue, May 21, 2019	63.65	64.12	63.65	64.07
3285	AMEX	RPV	Mon, May 20, 2019	63.32	63.67	63.19	63.39
3284	AMEX	RPV	Fri, May 17, 2019	63.59	64.35	63.55	63.62
3283	AMEX	RPV	Thu, May 16, 2019	63.87	64.46	63.87	64.09
3282	AMEX	RPV	Wed, May 15, 2019	63.01	63.78	62.85	63.67
3281	AMEX	RPV	Tue, May 14, 2019	62.79	63.88	62.79	63.47
3280	AMEX	RPV	Mon, May 13, 2019	63.50	63.50	62.34	62.65
3279	AMEX	RPV	Fri, May 10, 2019	64.11	64.71	63.35	64.64
3278	AMEX	RPV	Thu, May 9, 2019	63.87	64.40	63.37	64.30
3277	AMEX	RPV	Wed, May 8, 2019	64.61	65.03	64.40	64.44
3276	AMEX	RPV	Tue, May 7, 2019	65.13	65.14	64.39	64.82
3275	AMEX	RPV	Mon, May 6, 2019	64.84	65.76	64.80	65.64
3274	AMEX	RPV	Fri, May 3, 2019	65.72	66.10	65.63	66.00
3273	AMEX	RPV	Thu, May 2, 2019	65.40	65.77	64.94	65.37
3272	AMEX	RPV	Wed, May 1, 2019	66.43	66.54	65.63	65.63
3271	AMEX	RPV	Tue, Apr 30, 2019	66.33	66.39	65.67	66.33
3270	AMEX	RPV	Mon, Apr 29, 2019	65.95	66.49	65.92	66.29
3269	AMEX	RPV	Fri, Apr 26, 2019	65.43	65.92	65.27	65.92
3268	AMEX	RPV	Thu, Apr 25, 2019	65.56	65.73	65.04	65.40
3267	AMEX	RPV	Wed, Apr 24, 2019	66.05	66.05	65.68	65.79
3266	AMEX	RPV	Tue, Apr 23, 2019	65.66	66.17	65.53	66.09
3265	AMEX	RPV	Mon, Apr 22, 2019	65.60	65.66	65.36	65.51
3264	AMEX	RPV	Thu, Apr 18, 2019	65.82	65.85	65.49	65.70
3263	AMEX	RPV	Wed, Apr 17, 2019	66.07	66.09	65.62	65.67
3262	AMEX	RPV	Tue, Apr 16, 2019	65.57	65.92	65.41	65.82
3261	AMEX	RPV	Mon, Apr 15, 2019	65.70	65.84	65.42	65.46
3260	AMEX	RPV	Fri, Apr 12, 2019	65.79	66.21	65.51	65.79
3259	AMEX	RPV	Thu, Apr 11, 2019	65.12	65.53	65.03	65.29
3258	AMEX	RPV	Wed, Apr 10, 2019	64.57	65.05	64.37	64.98
3257	AMEX	RPV	Tue, Apr 9, 2019	65.00	65.00	64.36	64.44
3256	AMEX	RPV	Mon, Apr 8, 2019	65.08	65.33	64.98	65.26
3255	AMEX	RPV	Fri, Apr 5, 2019	64.83	65.25	64.83	65.19
3254	AMEX	RPV	Thu, Apr 4, 2019	64.13	64.75	64.13	64.70
3253	AMEX	RPV	Wed, Apr 3, 2019	64.25	64.64	63.97	64.19
3252	AMEX	RPV	Tue, Apr 2, 2019	64.18	64.42	63.87	63.89
3251	AMEX	RPV	Mon, Apr 1, 2019	63.53	64.32	63.53	64.30
3250	AMEX	RPV	Fri, Mar 29, 2019	63.25	63.28	62.81	63.06
3249	AMEX	RPV	Thu, Mar 28, 2019	62.69	62.97	62.36	62.83
3248	AMEX	RPV	Wed, Mar 27, 2019	62.70	62.96	62.20	62.55
3247	AMEX	RPV	Tue, Mar 26, 2019	62.45	62.83	62.16	62.66
3246	AMEX	RPV	Mon, Mar 25, 2019	62.06	62.52	61.69	62.06
3245	AMEX	RPV	Fri, Mar 22, 2019	63.32	63.36	61.97	62.10
3244	AMEX	RPV	Thu, Mar 21, 2019	62.98	63.91	62.96	63.75
3243	AMEX	RPV	Wed, Mar 20, 2019	64.01	64.01	63.10	63.10
3242	AMEX	RPV	Tue, Mar 19, 2019	64.71	64.89	63.94	64.12
3241	AMEX	RPV	Mon, Mar 18, 2019	63.97	64.41	63.97	64.39
3240	AMEX	RPV	Fri, Mar 15, 2019	64.11	64.43	64.08	63.80
3239	AMEX	RPV	Thu, Mar 14, 2019	64.02	64.09	63.85	63.99
3238	AMEX	RPV	Wed, Mar 13, 2019	63.91	64.27	63.83	64.03
3237	AMEX	RPV	Tue, Mar 12, 2019	63.61	63.84	63.57	63.67
3236	AMEX	RPV	Mon, Mar 11, 2019	62.81	63.54	62.81	63.49
3235	AMEX	RPV	Fri, Mar 8, 2019	62.25	62.63	62.12	62.58
3234	AMEX	RPV	Thu, Mar 7, 2019	63.24	63.24	62.48	62.78
3233	AMEX	RPV	Wed, Mar 6, 2019	64.18	64.18	63.43	63.44
3232	AMEX	RPV	Tue, Mar 5, 2019	64.58	64.58	63.89	64.20
3231	AMEX	RPV	Mon, Mar 4, 2019	65.05	65.13	63.88	64.48
3230	AMEX	RPV	Fri, Mar 1, 2019	65.01	65.32	64.52	64.80
3229	AMEX	RPV	Thu, Feb 28, 2019	64.83	64.83	64.31	64.49
3228	AMEX	RPV	Wed, Feb 27, 2019	64.97	65.00	64.61	64.84
3227	AMEX	RPV	Tue, Feb 26, 2019	65.13	65.43	64.97	64.97
3226	AMEX	RPV	Mon, Feb 25, 2019	65.40	65.68	65.20	65.22
3225	AMEX	RPV	Fri, Feb 22, 2019	65.07	65.12	64.81	65.09
3224	AMEX	RPV	Thu, Feb 21, 2019	65.39	65.46	64.76	65.00
3223	AMEX	RPV	Wed, Feb 20, 2019	65.08	65.66	65.06	65.50
3222	AMEX	RPV	Tue, Feb 19, 2019	64.54	65.25	64.48	65.08
3221	AMEX	RPV	Fri, Feb 15, 2019	64.13	64.64	64.10	64.63
3220	AMEX	RPV	Thu, Feb 14, 2019	63.53	63.99	63.25	63.61
3219	AMEX	RPV	Wed, Feb 13, 2019	64.02	64.33	63.86	64.07
3218	AMEX	RPV	Tue, Feb 12, 2019	63.18	64.00	63.18	63.82
3217	AMEX	RPV	Mon, Feb 11, 2019	62.64	62.68	62.31	62.65
3216	AMEX	RPV	Fri, Feb 8, 2019	62.55	62.66	61.73	62.52
3215	AMEX	RPV	Thu, Feb 7, 2019	63.20	63.39	62.20	62.62
3214	AMEX	RPV	Wed, Feb 6, 2019	63.40	63.65	63.31	63.46
3213	AMEX	RPV	Tue, Feb 5, 2019	63.40	63.57	63.16	63.48
3212	AMEX	RPV	Mon, Feb 4, 2019	63.12	63.39	62.81	63.39
3211	AMEX	RPV	Fri, Feb 1, 2019	63.32	63.38	62.94	63.15
3210	AMEX	RPV	Thu, Jan 31, 2019	62.76	63.26	62.66	63.26
3209	AMEX	RPV	Wed, Jan 30, 2019	62.56	63.07	62.03	62.82
3208	AMEX	RPV	Tue, Jan 29, 2019	62.41	62.57	62.18	62.38
3207	AMEX	RPV	Mon, Jan 28, 2019	62.08	62.43	61.86	62.43
3206	AMEX	RPV	Fri, Jan 25, 2019	62.31	62.81	62.31	62.57
3205	AMEX	RPV	Thu, Jan 24, 2019	61.32	62.01	61.32	61.72
3204	AMEX	RPV	Wed, Jan 23, 2019	61.83	61.89	60.78	61.37
3203	AMEX	RPV	Tue, Jan 22, 2019	62.12	62.15	61.34	61.59
3202	AMEX	RPV	Fri, Jan 18, 2019	62.00	62.58	61.70	62.51
3201	AMEX	RPV	Thu, Jan 17, 2019	60.65	61.67	60.53	61.43
3200	AMEX	RPV	Wed, Jan 16, 2019	60.74	61.20	60.70	60.99
3199	AMEX	RPV	Tue, Jan 15, 2019	60.57	60.76	60.17	60.57
3198	AMEX	RPV	Mon, Jan 14, 2019	60.19	60.84	60.05	60.55
3197	AMEX	RPV	Fri, Jan 11, 2019	60.24	60.99	60.10	60.74
3196	AMEX	RPV	Thu, Jan 10, 2019	59.90	60.53	59.73	60.45
3195	AMEX	RPV	Wed, Jan 9, 2019	59.90	60.57	59.76	60.26
3194	AMEX	RPV	Tue, Jan 8, 2019	59.86	59.86	59.11	59.69
3193	AMEX	RPV	Mon, Jan 7, 2019	58.58	59.81	58.27	59.30
3192	AMEX	RPV	Fri, Jan 4, 2019	57.60	58.83	57.55	58.69
3191	AMEX	RPV	Thu, Jan 3, 2019	57.16	57.44	56.32	56.65
3190	AMEX	RPV	Wed, Jan 2, 2019	55.98	57.73	55.84	57.50
3189	AMEX	RPV	Mon, Dec 31, 2018	56.82	57.02	56.03	56.86
3188	AMEX	RPV	Fri, Dec 28, 2018	56.94	57.32	56.26	56.49
3187	AMEX	RPV	Thu, Dec 27, 2018	55.45	56.67	54.59	56.65
3186	AMEX	RPV	Wed, Dec 26, 2018	54.00	56.28	53.22	56.26
3185	AMEX	RPV	Mon, Dec 24, 2018	54.64	54.89	53.80	53.85
3184	AMEX	RPV	Fri, Dec 21, 2018	56.48	57.48	55.28	55.44
3183	AMEX	RPV	Thu, Dec 20, 2018	57.12	57.58	55.84	56.35
3182	AMEX	RPV	Wed, Dec 19, 2018	58.21	59.29	57.08	57.42
3181	AMEX	RPV	Tue, Dec 18, 2018	58.68	59.14	57.83	58.17
3180	AMEX	RPV	Mon, Dec 17, 2018	59.29	59.64	58.04	58.33
3179	AMEX	RPV	Fri, Dec 14, 2018	59.84	60.41	59.40	59.55
3178	AMEX	RPV	Thu, Dec 13, 2018	61.05	61.13	60.11	60.31
3177	AMEX	RPV	Wed, Dec 12, 2018	61.15	61.73	60.98	60.98
3176	AMEX	RPV	Tue, Dec 11, 2018	61.52	61.70	60.15	60.49
3175	AMEX	RPV	Mon, Dec 10, 2018	61.34	61.34	59.61	60.79
3174	AMEX	RPV	Fri, Dec 7, 2018	62.77	63.16	61.13	61.39
3173	AMEX	RPV	Thu, Dec 6, 2018	62.43	62.80	61.23	62.76
3172	AMEX	RPV	Tue, Dec 4, 2018	65.50	65.70	63.26	63.39
3171	AMEX	RPV	Mon, Dec 3, 2018	66.20	66.20	65.17	65.69
3170	AMEX	RPV	Fri, Nov 30, 2018	64.90	65.26	64.89	65.16
3169	AMEX	RPV	Thu, Nov 29, 2018	65.10	65.40	64.76	65.06
3168	AMEX	RPV	Wed, Nov 28, 2018	64.55	65.34	64.00	65.34
3167	AMEX	RPV	Tue, Nov 27, 2018	63.98	64.38	63.98	64.35
3166	AMEX	RPV	Mon, Nov 26, 2018	63.50	64.19	63.50	64.18
3165	AMEX	RPV	Fri, Nov 23, 2018	62.86	63.20	62.67	62.91
3164	AMEX	RPV	Wed, Nov 21, 2018	63.26	63.80	63.09	63.34
3163	AMEX	RPV	Tue, Nov 20, 2018	63.32	63.64	62.67	62.81
3162	AMEX	RPV	Mon, Nov 19, 2018	64.97	65.15	64.22	64.45
3161	AMEX	RPV	Fri, Nov 16, 2018	64.81	65.20	64.56	65.01
3160	AMEX	RPV	Thu, Nov 15, 2018	64.48	65.10	63.89	65.01
3159	AMEX	RPV	Wed, Nov 14, 2018	66.16	66.34	64.45	64.91
3158	AMEX	RPV	Tue, Nov 13, 2018	66.21	66.59	65.63	65.85
3157	AMEX	RPV	Mon, Nov 12, 2018	66.88	66.88	65.87	65.98
3156	AMEX	RPV	Fri, Nov 9, 2018	67.29	67.29	66.58	66.88
3155	AMEX	RPV	Thu, Nov 8, 2018	67.59	68.14	67.55	67.81
3154	AMEX	RPV	Wed, Nov 7, 2018	67.60	67.92	67.02	67.87
3153	AMEX	RPV	Tue, Nov 6, 2018	66.41	67.12	66.39	67.12
3152	AMEX	RPV	Mon, Nov 5, 2018	65.75	66.53	65.75	66.39
3151	AMEX	RPV	Fri, Nov 2, 2018	66.01	66.45	65.10	65.53
3150	AMEX	RPV	Thu, Nov 1, 2018	65.01	65.67	64.97	65.53
3149	AMEX	RPV	Wed, Oct 31, 2018	65.18	65.50	64.76	64.79
3148	AMEX	RPV	Tue, Oct 30, 2018	63.18	64.63	63.18	64.61
3147	AMEX	RPV	Mon, Oct 29, 2018	63.34	64.10	62.31	63.00
3146	AMEX	RPV	Fri, Oct 26, 2018	63.00	63.35	61.95	62.56
3145	AMEX	RPV	Thu, Oct 25, 2018	62.97	64.00	62.96	63.60
3144	AMEX	RPV	Wed, Oct 24, 2018	64.58	64.58	62.53	62.55
3143	AMEX	RPV	Tue, Oct 23, 2018	64.12	64.92	63.35	64.64
3142	AMEX	RPV	Mon, Oct 22, 2018	65.73	65.86	65.00	65.00
3141	AMEX	RPV	Fri, Oct 19, 2018	65.67	66.23	65.50	65.62
3140	AMEX	RPV	Thu, Oct 18, 2018	66.13	66.60	65.43	65.74
3139	AMEX	RPV	Wed, Oct 17, 2018	66.37	66.62	65.60	66.31
3138	AMEX	RPV	Tue, Oct 16, 2018	65.73	66.46	65.42	66.41
3137	AMEX	RPV	Mon, Oct 15, 2018	65.44	65.90	65.33	65.40
3136	AMEX	RPV	Fri, Oct 12, 2018	65.72	65.89	64.74	65.41
3135	AMEX	RPV	Thu, Oct 11, 2018	66.55	66.85	64.79	65.04
3134	AMEX	RPV	Wed, Oct 10, 2018	68.45	68.52	66.94	66.96
3133	AMEX	RPV	Tue, Oct 9, 2018	68.61	68.78	68.38	68.43
3132	AMEX	RPV	Mon, Oct 8, 2018	68.40	68.91	68.20	68.84
3131	AMEX	RPV	Fri, Oct 5, 2018	68.81	69.03	68.25	68.46
3130	AMEX	RPV	Thu, Oct 4, 2018	68.92	69.11	68.48	68.81
3129	AMEX	RPV	Wed, Oct 3, 2018	68.90	69.23	68.83	68.97
3128	AMEX	RPV	Tue, Oct 2, 2018	68.72	69.09	68.41	68.58
3127	AMEX	RPV	Mon, Oct 1, 2018	68.99	69.18	68.60	68.76
3126	AMEX	RPV	Fri, Sep 28, 2018	68.49	68.82	68.37	68.65
3125	AMEX	RPV	Thu, Sep 27, 2018	68.81	69.02	68.57	68.61
3124	AMEX	RPV	Wed, Sep 26, 2018	69.06	69.29	68.78	68.82
3123	AMEX	RPV	Tue, Sep 25, 2018	69.36	69.46	68.92	68.93
3122	AMEX	RPV	Mon, Sep 24, 2018	70.02	70.07	69.36	69.41
3121	AMEX	RPV	Fri, Sep 21, 2018	70.64	70.64	70.29	69.98
3120	AMEX	RPV	Thu, Sep 20, 2018	70.09	70.32	69.99	70.21
3119	AMEX	RPV	Wed, Sep 19, 2018	69.99	70.15	69.84	69.84
3118	AMEX	RPV	Tue, Sep 18, 2018	69.33	69.81	69.32	69.72
3117	AMEX	RPV	Mon, Sep 17, 2018	69.50	69.61	69.27	69.30
3116	AMEX	RPV	Fri, Sep 14, 2018	69.25	69.45	69.14	69.41
3115	AMEX	RPV	Thu, Sep 13, 2018	69.28	69.41	69.10	69.18
3114	AMEX	RPV	Wed, Sep 12, 2018	69.06	69.36	69.03	69.15
3113	AMEX	RPV	Tue, Sep 11, 2018	68.78	69.21	68.78	69.04
3112	AMEX	RPV	Mon, Sep 10, 2018	69.25	69.33	68.92	68.94
3111	AMEX	RPV	Fri, Sep 7, 2018	68.97	69.11	68.70	68.90
3110	AMEX	RPV	Thu, Sep 6, 2018	69.21	69.68	69.01	69.08
3109	AMEX	RPV	Wed, Sep 5, 2018	69.22	69.54	69.02	69.43
3108	AMEX	RPV	Tue, Sep 4, 2018	69.31	69.46	69.14	69.34
3107	AMEX	RPV	Fri, Aug 31, 2018	69.33	69.37	69.05	69.37
3106	AMEX	RPV	Thu, Aug 30, 2018	69.86	69.86	69.38	69.52
3105	AMEX	RPV	Wed, Aug 29, 2018	69.75	70.09	69.53	69.96
3104	AMEX	RPV	Tue, Aug 28, 2018	70.08	70.16	69.80	69.89
3103	AMEX	RPV	Mon, Aug 27, 2018	69.76	70.15	69.75	69.96
3102	AMEX	RPV	Fri, Aug 24, 2018	69.41	69.49	69.30	69.45
3101	AMEX	RPV	Thu, Aug 23, 2018	69.27	69.40	69.15	69.31
3100	AMEX	RPV	Wed, Aug 22, 2018	69.49	69.62	69.29	69.29
3099	AMEX	RPV	Tue, Aug 21, 2018	69.39	69.85	69.39	69.64
3098	AMEX	RPV	Mon, Aug 20, 2018	68.85	69.38	68.82	69.37
3097	AMEX	RPV	Fri, Aug 17, 2018	68.11	68.83	68.11	68.68
3096	AMEX	RPV	Thu, Aug 16, 2018	67.86	68.28	67.86	68.18
3095	AMEX	RPV	Wed, Aug 15, 2018	68.00	68.00	67.20	67.45
3094	AMEX	RPV	Tue, Aug 14, 2018	67.85	68.51	67.85	68.42
3093	AMEX	RPV	Mon, Aug 13, 2018	68.07	68.13	67.53	67.66
3092	AMEX	RPV	Fri, Aug 10, 2018	68.14	68.27	67.83	68.04
3091	AMEX	RPV	Thu, Aug 9, 2018	68.61	68.75	68.44	68.49
3090	AMEX	RPV	Wed, Aug 8, 2018	68.35	68.57	68.19	68.40
3089	AMEX	RPV	Tue, Aug 7, 2018	68.14	68.59	68.14	68.39
3088	AMEX	RPV	Mon, Aug 6, 2018	68.03	68.21	67.94	68.06
3087	AMEX	RPV	Fri, Aug 3, 2018	67.58	68.04	67.58	68.02
3086	AMEX	RPV	Thu, Aug 2, 2018	67.04	67.62	66.90	67.57
3085	AMEX	RPV	Wed, Aug 1, 2018	67.90	68.05	67.38	67.38
3084	AMEX	RPV	Tue, Jul 31, 2018	68.15	68.22	67.96	68.01
3083	AMEX	RPV	Mon, Jul 30, 2018	67.72	68.12	67.72	67.95
3082	AMEX	RPV	Fri, Jul 27, 2018	67.59	67.89	67.42	67.62
3081	AMEX	RPV	Thu, Jul 26, 2018	66.95	67.62	66.95	67.41
3080	AMEX	RPV	Wed, Jul 25, 2018	66.65	66.93	66.33	66.86
3079	AMEX	RPV	Tue, Jul 24, 2018	66.96	67.09	66.62	66.69
3078	AMEX	RPV	Mon, Jul 23, 2018	66.51	66.93	66.43	66.82
3077	AMEX	RPV	Fri, Jul 20, 2018	66.70	66.73	66.50	66.51
3076	AMEX	RPV	Thu, Jul 19, 2018	66.90	67.02	66.59	66.82
3075	AMEX	RPV	Wed, Jul 18, 2018	66.72	67.10	66.72	67.06
3074	AMEX	RPV	Tue, Jul 17, 2018	66.56	66.84	66.54	66.69
3073	AMEX	RPV	Mon, Jul 16, 2018	66.60	66.68	66.46	66.66
3072	AMEX	RPV	Fri, Jul 13, 2018	66.47	66.85	66.37	66.63
3071	AMEX	RPV	Thu, Jul 12, 2018	66.81	66.81	66.26	66.55
3070	AMEX	RPV	Wed, Jul 11, 2018	66.83	66.85	66.37	66.41
3069	AMEX	RPV	Tue, Jul 10, 2018	67.27	67.44	67.05	67.30
3068	AMEX	RPV	Mon, Jul 9, 2018	66.54	67.23	66.54	67.14
3067	AMEX	RPV	Fri, Jul 6, 2018	65.82	66.49	65.70	66.36
3066	AMEX	RPV	Thu, Jul 5, 2018	65.88	66.00	65.50	65.93
3065	AMEX	RPV	Tue, Jul 3, 2018	65.85	66.07	65.63	65.72
3064	AMEX	RPV	Mon, Jul 2, 2018	65.32	65.60	65.08	65.60
3063	AMEX	RPV	Fri, Jun 29, 2018	66.23	66.44	65.72	65.73
3062	AMEX	RPV	Thu, Jun 28, 2018	65.73	66.16	65.38	65.98
3061	AMEX	RPV	Wed, Jun 27, 2018	66.72	67.10	66.05	66.12
3060	AMEX	RPV	Tue, Jun 26, 2018	66.59	66.75	66.34	66.61
3059	AMEX	RPV	Mon, Jun 25, 2018	67.00	67.05	66.19	66.58
3058	AMEX	RPV	Fri, Jun 22, 2018	67.68	67.86	67.20	67.20
3057	AMEX	RPV	Thu, Jun 21, 2018	67.50	67.51	67.13	67.23
3056	AMEX	RPV	Wed, Jun 20, 2018	67.72	67.76	67.32	67.57
3055	AMEX	RPV	Tue, Jun 19, 2018	66.97	67.55	66.95	67.51
3054	AMEX	RPV	Mon, Jun 18, 2018	67.18	67.65	67.18	67.58
3053	AMEX	RPV	Fri, Jun 15, 2018	67.25	67.61	67.00	67.57
3052	AMEX	RPV	Thu, Jun 14, 2018	68.17	68.22	67.86	67.57
3051	AMEX	RPV	Wed, Jun 13, 2018	68.47	68.47	68.02	68.02
3050	AMEX	RPV	Tue, Jun 12, 2018	68.52	68.56	68.23	68.34
3049	AMEX	RPV	Mon, Jun 11, 2018	68.35	68.64	68.30	68.43
3048	AMEX	RPV	Fri, Jun 8, 2018	67.95	68.20	67.68	68.20
3047	AMEX	RPV	Thu, Jun 7, 2018	67.72	68.12	67.71	67.94
3046	AMEX	RPV	Wed, Jun 6, 2018	67.19	67.59	67.05	67.59
3045	AMEX	RPV	Tue, Jun 5, 2018	66.55	67.16	66.55	67.11
3044	AMEX	RPV	Mon, Jun 4, 2018	66.65	66.96	66.60	66.70
3043	AMEX	RPV	Fri, Jun 1, 2018	66.31	66.62	66.30	66.50
3042	AMEX	RPV	Thu, May 31, 2018	66.33	66.39	65.61	65.84
3041	AMEX	RPV	Wed, May 30, 2018	65.92	66.55	65.84	66.40
3040	AMEX	RPV	Tue, May 29, 2018	66.04	66.06	65.16	65.44
3039	AMEX	RPV	Fri, May 25, 2018	66.35	66.41	66.19	66.39
3038	AMEX	RPV	Thu, May 24, 2018	66.38	66.62	65.95	66.56
3037	AMEX	RPV	Wed, May 23, 2018	66.68	66.68	66.28	66.68
3036	AMEX	RPV	Tue, May 22, 2018	67.42	67.69	67.00	67.04
3035	AMEX	RPV	Mon, May 21, 2018	67.24	67.52	67.20	67.31
3034	AMEX	RPV	Fri, May 18, 2018	67.33	67.33	66.88	66.89
3033	AMEX	RPV	Thu, May 17, 2018	67.02	67.61	67.02	67.39
3032	AMEX	RPV	Wed, May 16, 2018	66.46	67.12	66.46	66.98
3031	AMEX	RPV	Tue, May 15, 2018	66.06	66.46	66.06	66.34
3030	AMEX	RPV	Mon, May 14, 2018	66.27	66.43	66.15	66.27
3029	AMEX	RPV	Fri, May 11, 2018	66.14	66.32	65.89	66.12
3028	AMEX	RPV	Thu, May 10, 2018	65.70	66.21	65.49	66.03
3027	AMEX	RPV	Wed, May 9, 2018	65.08	65.51	65.04	65.41
3026	AMEX	RPV	Tue, May 8, 2018	64.96	65.14	64.55	64.91
3025	AMEX	RPV	Mon, May 7, 2018	65.44	65.44	64.91	65.01
3024	AMEX	RPV	Fri, May 4, 2018	64.43	65.54	64.34	65.21
3023	AMEX	RPV	Thu, May 3, 2018	65.25	65.25	64.22	64.83
3022	AMEX	RPV	Wed, May 2, 2018	66.00	66.20	65.54	65.60
3021	AMEX	RPV	Tue, May 1, 2018	66.17	66.19	65.50	66.17
3020	AMEX	RPV	Mon, Apr 30, 2018	67.23	67.40	66.36	66.36
3019	AMEX	RPV	Fri, Apr 27, 2018	66.77	67.11	66.74	66.99
3018	AMEX	RPV	Thu, Apr 26, 2018	66.44	66.85	66.17	66.71
3017	AMEX	RPV	Wed, Apr 25, 2018	65.94	66.57	65.54	66.39
3016	AMEX	RPV	Tue, Apr 24, 2018	66.65	67.03	65.66	66.07
3015	AMEX	RPV	Mon, Apr 23, 2018	66.08	66.39	65.81	66.29
3014	AMEX	RPV	Fri, Apr 20, 2018	66.11	66.26	65.68	65.90
3013	AMEX	RPV	Thu, Apr 19, 2018	66.19	66.38	65.75	66.11
3012	AMEX	RPV	Wed, Apr 18, 2018	66.28	66.74	66.27	66.28
3011	AMEX	RPV	Tue, Apr 17, 2018	66.24	66.25	65.94	66.01
3010	AMEX	RPV	Mon, Apr 16, 2018	65.37	66.11	65.15	65.80
3009	AMEX	RPV	Fri, Apr 13, 2018	65.66	65.66	64.86	65.06
3008	AMEX	RPV	Thu, Apr 12, 2018	65.34	65.62	65.27	65.43
3007	AMEX	RPV	Wed, Apr 11, 2018	65.03	65.38	64.91	65.00
3006	AMEX	RPV	Tue, Apr 10, 2018	65.07	65.47	64.78	65.28
3005	AMEX	RPV	Mon, Apr 9, 2018	64.42	65.25	64.24	64.27
3004	AMEX	RPV	Fri, Apr 6, 2018	64.97	65.28	63.66	64.18
3003	AMEX	RPV	Thu, Apr 5, 2018	65.20	65.76	65.00	65.55
3002	AMEX	RPV	Wed, Apr 4, 2018	63.06	65.04	63.06	64.94
3001	AMEX	RPV	Tue, Apr 3, 2018	63.49	64.12	63.24	63.96
3000	AMEX	RPV	Mon, Apr 2, 2018	64.50	64.52	62.49	63.17
2999	AMEX	RPV	Thu, Mar 29, 2018	64.15	64.82	64.15	64.61
2998	AMEX	RPV	Wed, Mar 28, 2018	63.75	64.21	63.60	63.88
2997	AMEX	RPV	Tue, Mar 27, 2018	64.56	64.81	63.32	63.67
2996	AMEX	RPV	Mon, Mar 26, 2018	63.82	64.47	63.27	64.46
2995	AMEX	RPV	Fri, Mar 23, 2018	64.44	64.64	62.89	62.96
2994	AMEX	RPV	Thu, Mar 22, 2018	65.45	65.63	64.27	64.30
2993	AMEX	RPV	Wed, Mar 21, 2018	65.75	66.49	65.75	65.91
2992	AMEX	RPV	Tue, Mar 20, 2018	66.03	66.24	65.65	65.71
2991	AMEX	RPV	Mon, Mar 19, 2018	66.61	66.61	65.48	65.90
2990	AMEX	RPV	Fri, Mar 16, 2018	66.49	67.04	66.49	66.68
2989	AMEX	RPV	Thu, Mar 15, 2018	67.11	67.19	66.55	66.38
2988	AMEX	RPV	Wed, Mar 14, 2018	68.19	68.19	66.87	66.93
2987	AMEX	RPV	Tue, Mar 13, 2018	68.42	68.61	67.80	67.96
2986	AMEX	RPV	Mon, Mar 12, 2018	68.38	68.47	67.95	68.19
2985	AMEX	RPV	Fri, Mar 9, 2018	67.69	68.27	67.53	68.25
2984	AMEX	RPV	Thu, Mar 8, 2018	67.46	67.54	66.79	67.20
2983	AMEX	RPV	Wed, Mar 7, 2018	66.89	67.45	66.64	67.23
2982	AMEX	RPV	Tue, Mar 6, 2018	67.40	67.61	66.97	67.55
2981	AMEX	RPV	Mon, Mar 5, 2018	66.01	67.33	66.01	67.17
2980	AMEX	RPV	Fri, Mar 2, 2018	65.07	66.17	64.88	66.12
2979	AMEX	RPV	Thu, Mar 1, 2018	66.12	66.51	65.04	65.56
2978	AMEX	RPV	Wed, Feb 28, 2018	67.30	67.30	66.09	66.09
2977	AMEX	RPV	Tue, Feb 27, 2018	67.99	68.33	66.92	66.92
2976	AMEX	RPV	Mon, Feb 26, 2018	67.55	67.78	67.10	67.73
2975	AMEX	RPV	Fri, Feb 23, 2018	66.65	67.29	66.52	67.29
2974	AMEX	RPV	Thu, Feb 22, 2018	66.48	67.09	66.15	66.30
2973	AMEX	RPV	Wed, Feb 21, 2018	66.56	67.30	66.14	66.14
2972	AMEX	RPV	Tue, Feb 20, 2018	66.80	67.05	66.26	66.48
2971	AMEX	RPV	Fri, Feb 16, 2018	66.92	67.67	66.82	67.11
2970	AMEX	RPV	Thu, Feb 15, 2018	66.95	67.09	66.20	67.08
2969	AMEX	RPV	Wed, Feb 14, 2018	64.82	66.55	64.82	66.44
2968	AMEX	RPV	Tue, Feb 13, 2018	64.69	65.27	64.55	65.11
2967	AMEX	RPV	Mon, Feb 12, 2018	64.86	65.45	64.26	64.98
2966	AMEX	RPV	Fri, Feb 9, 2018	64.56	64.85	62.32	64.39
2965	AMEX	RPV	Thu, Feb 8, 2018	66.23	66.23	63.82	63.83
2964	AMEX	RPV	Wed, Feb 7, 2018	65.72	66.84	65.72	66.01
2963	AMEX	RPV	Tue, Feb 6, 2018	63.71	66.26	63.21	65.98
2962	AMEX	RPV	Mon, Feb 5, 2018	67.17	67.69	64.85	64.87
2961	AMEX	RPV	Fri, Feb 2, 2018	68.89	68.97	67.63	67.70
2960	AMEX	RPV	Thu, Feb 1, 2018	69.08	69.46	68.85	69.27
2959	AMEX	RPV	Wed, Jan 31, 2018	69.75	69.99	68.97	69.30
2958	AMEX	RPV	Tue, Jan 30, 2018	70.00	70.17	69.48	69.54
2957	AMEX	RPV	Mon, Jan 29, 2018	70.97	71.17	70.65	70.66
2956	AMEX	RPV	Fri, Jan 26, 2018	70.51	71.10	70.46	71.10
2955	AMEX	RPV	Thu, Jan 25, 2018	71.01	71.01	70.23	70.40
2954	AMEX	RPV	Wed, Jan 24, 2018	71.00	71.34	70.55	70.87
2953	AMEX	RPV	Tue, Jan 23, 2018	71.10	71.10	70.53	70.97
2952	AMEX	RPV	Mon, Jan 22, 2018	70.22	70.89	70.16	70.89
2951	AMEX	RPV	Fri, Jan 19, 2018	69.80	70.15	69.59	70.15
2950	AMEX	RPV	Thu, Jan 18, 2018	69.90	69.99	69.60	69.69
2949	AMEX	RPV	Wed, Jan 17, 2018	69.65	70.08	69.45	69.90
2948	AMEX	RPV	Tue, Jan 16, 2018	70.40	70.43	69.32	69.49
2947	AMEX	RPV	Fri, Jan 12, 2018	69.62	70.19	69.61	70.19
2946	AMEX	RPV	Thu, Jan 11, 2018	68.51	69.41	68.48	69.41
2945	AMEX	RPV	Wed, Jan 10, 2018	67.83	68.41	67.74	68.28
2944	AMEX	RPV	Tue, Jan 9, 2018	68.00	68.23	67.89	67.90
2943	AMEX	RPV	Mon, Jan 8, 2018	67.72	67.86	67.37	67.81
2942	AMEX	RPV	Fri, Jan 5, 2018	67.69	67.70	67.36	67.70
2941	AMEX	RPV	Thu, Jan 4, 2018	67.36	67.56	67.13	67.50
2940	AMEX	RPV	Wed, Jan 3, 2018	67.32	67.32	67.00	67.20
2939	AMEX	RPV	Tue, Jan 2, 2018	66.81	67.02	66.51	67.02
2938	AMEX	RPV	Fri, Dec 29, 2017	66.77	66.77	66.25	66.29
2937	AMEX	RPV	Thu, Dec 28, 2017	66.50	66.62	66.37	66.62
2936	AMEX	RPV	Wed, Dec 27, 2017	66.71	66.71	66.36	66.44
2935	AMEX	RPV	Tue, Dec 26, 2017	66.49	66.96	66.40	66.71
2934	AMEX	RPV	Fri, Dec 22, 2017	66.52	66.52	66.28	66.47
2933	AMEX	RPV	Thu, Dec 21, 2017	66.22	66.59	66.04	66.45
2932	AMEX	RPV	Wed, Dec 20, 2017	66.13	66.20	65.86	66.00
2931	AMEX	RPV	Tue, Dec 19, 2017	66.30	66.33	65.79	65.79
2930	AMEX	RPV	Mon, Dec 18, 2017	65.76	66.19	65.76	66.12
2929	AMEX	RPV	Fri, Dec 15, 2017	65.14	65.71	65.14	65.42
2928	AMEX	RPV	Thu, Dec 14, 2017	65.78	65.78	65.06	64.84
2927	AMEX	RPV	Wed, Dec 13, 2017	65.92	66.03	65.62	65.64
2926	AMEX	RPV	Tue, Dec 12, 2017	65.89	66.07	65.86	65.89
2925	AMEX	RPV	Mon, Dec 11, 2017	65.73	65.92	65.65	65.81
2924	AMEX	RPV	Fri, Dec 8, 2017	65.48	65.77	65.27	65.77
2923	AMEX	RPV	Thu, Dec 7, 2017	64.89	65.35	64.83	65.26
2922	AMEX	RPV	Wed, Dec 6, 2017	65.02	65.16	64.93	64.95
2921	AMEX	RPV	Tue, Dec 5, 2017	65.63	65.63	65.10	65.13
2920	AMEX	RPV	Mon, Dec 4, 2017	65.95	66.17	65.62	65.62
2919	AMEX	RPV	Fri, Dec 1, 2017	65.40	65.40	63.97	65.23
2918	AMEX	RPV	Thu, Nov 30, 2017	65.28	65.78	64.96	65.35
2917	AMEX	RPV	Wed, Nov 29, 2017	64.33	65.17	64.33	64.96
2916	AMEX	RPV	Tue, Nov 28, 2017	63.29	64.19	63.20	64.16
2915	AMEX	RPV	Mon, Nov 27, 2017	63.12	63.25	63.04	63.17
2914	AMEX	RPV	Fri, Nov 24, 2017	63.35	63.35	63.18	63.18
2913	AMEX	RPV	Wed, Nov 22, 2017	63.26	63.36	63.16	63.19
2912	AMEX	RPV	Tue, Nov 21, 2017	63.24	63.33	63.19	63.26
2911	AMEX	RPV	Mon, Nov 20, 2017	63.12	63.13	62.89	63.12
2910	AMEX	RPV	Fri, Nov 17, 2017	62.73	63.10	62.73	63.04
2909	AMEX	RPV	Thu, Nov 16, 2017	62.61	63.00	62.61	62.82
2908	AMEX	RPV	Wed, Nov 15, 2017	62.11	62.51	61.87	62.42
2907	AMEX	RPV	Tue, Nov 14, 2017	62.32	62.50	62.22	62.50
2906	AMEX	RPV	Mon, Nov 13, 2017	62.26	62.66	62.22	62.57
2905	AMEX	RPV	Fri, Nov 10, 2017	62.37	62.50	62.31	62.44
2904	AMEX	RPV	Thu, Nov 9, 2017	62.13	62.43	61.97	62.40
2903	AMEX	RPV	Wed, Nov 8, 2017	62.51	62.58	62.31	62.57
2902	AMEX	RPV	Tue, Nov 7, 2017	62.90	63.08	62.46	62.56
2901	AMEX	RPV	Mon, Nov 6, 2017	62.69	62.90	62.59	62.86
2900	AMEX	RPV	Fri, Nov 3, 2017	62.70	62.79	62.63	62.71
2899	AMEX	RPV	Thu, Nov 2, 2017	62.72	62.94	62.44	62.80
2898	AMEX	RPV	Wed, Nov 1, 2017	62.67	62.92	62.57	62.66
2897	AMEX	RPV	Tue, Oct 31, 2017	62.45	62.58	62.41	62.43
2896	AMEX	RPV	Mon, Oct 30, 2017	62.45	62.63	62.31	62.40
2895	AMEX	RPV	Fri, Oct 27, 2017	62.66	62.66	62.31	62.61
2894	AMEX	RPV	Thu, Oct 26, 2017	63.12	63.23	62.77	62.79
2893	AMEX	RPV	Wed, Oct 25, 2017	63.04	63.15	62.47	62.85
2892	AMEX	RPV	Tue, Oct 24, 2017	62.89	63.20	62.89	63.08
2891	AMEX	RPV	Mon, Oct 23, 2017	63.32	63.32	62.87	62.87
2890	AMEX	RPV	Fri, Oct 20, 2017	62.96	63.19	62.96	63.17
2889	AMEX	RPV	Thu, Oct 19, 2017	62.14	62.67	62.07	62.67
2888	AMEX	RPV	Wed, Oct 18, 2017	62.29	62.43	62.29	62.38
2887	AMEX	RPV	Tue, Oct 17, 2017	62.36	62.36	62.13	62.17
2886	AMEX	RPV	Mon, Oct 16, 2017	62.23	62.35	62.19	62.32
2885	AMEX	RPV	Fri, Oct 13, 2017	62.07	62.42	61.99	62.25
2884	AMEX	RPV	Thu, Oct 12, 2017	62.32	62.32	62.15	62.22
2883	AMEX	RPV	Wed, Oct 11, 2017	62.35	62.37	62.16	62.34
2882	AMEX	RPV	Tue, Oct 10, 2017	62.22	62.42	62.19	62.38
2881	AMEX	RPV	Mon, Oct 9, 2017	62.44	62.45	62.02	62.07
2880	AMEX	RPV	Fri, Oct 6, 2017	62.47	62.55	62.27	62.39
2879	AMEX	RPV	Thu, Oct 5, 2017	62.35	62.68	62.28	62.50
2878	AMEX	RPV	Wed, Oct 4, 2017	62.23	62.46	62.20	62.32
2877	AMEX	RPV	Tue, Oct 3, 2017	62.11	62.23	61.94	62.20
2876	AMEX	RPV	Mon, Oct 2, 2017	61.59	61.98	61.48	61.98
2875	AMEX	RPV	Fri, Sep 29, 2017	61.34	61.55	61.34	61.52
2874	AMEX	RPV	Thu, Sep 28, 2017	61.22	61.32	61.03	61.31
2873	AMEX	RPV	Wed, Sep 27, 2017	61.26	61.42	61.03	61.25
2872	AMEX	RPV	Tue, Sep 26, 2017	60.82	61.07	60.81	60.98
2871	AMEX	RPV	Mon, Sep 25, 2017	60.47	60.90	60.47	60.82
2870	AMEX	RPV	Fri, Sep 22, 2017	60.36	60.56	60.33	60.48
2869	AMEX	RPV	Thu, Sep 21, 2017	60.39	60.53	60.29	60.44
2868	AMEX	RPV	Wed, Sep 20, 2017	60.33	60.41	60.15	60.41
2867	AMEX	RPV	Tue, Sep 19, 2017	60.28	60.33	60.20	60.28
2866	AMEX	RPV	Mon, Sep 18, 2017	60.17	60.35	60.16	60.21
2865	AMEX	RPV	Fri, Sep 15, 2017	59.82	60.11	59.82	60.11
2864	AMEX	RPV	Thu, Sep 14, 2017	60.38	60.38	60.15	59.91
2863	AMEX	RPV	Wed, Sep 13, 2017	60.46	60.47	60.35	60.46
2862	AMEX	RPV	Tue, Sep 12, 2017	60.08	60.43	59.93	60.37
2861	AMEX	RPV	Mon, Sep 11, 2017	59.56	60.08	59.56	59.96
2860	AMEX	RPV	Fri, Sep 8, 2017	58.64	59.15	58.59	59.08
2859	AMEX	RPV	Thu, Sep 7, 2017	59.28	59.28	58.63	58.75
2858	AMEX	RPV	Wed, Sep 6, 2017	59.24	59.36	59.14	59.23
2857	AMEX	RPV	Tue, Sep 5, 2017	59.78	59.78	58.87	59.04
2856	AMEX	RPV	Fri, Sep 1, 2017	59.71	60.11	59.71	60.01
2855	AMEX	RPV	Thu, Aug 31, 2017	59.51	59.66	59.49	59.60
2854	AMEX	RPV	Wed, Aug 30, 2017	59.23	59.48	59.13	59.34
2853	AMEX	RPV	Tue, Aug 29, 2017	58.99	59.26	58.92	59.23
2852	AMEX	RPV	Mon, Aug 28, 2017	59.54	59.54	59.22	59.32
2851	AMEX	RPV	Fri, Aug 25, 2017	59.38	59.65	59.38	59.51
2850	AMEX	RPV	Thu, Aug 24, 2017	59.50	59.55	59.19	59.22
2849	AMEX	RPV	Wed, Aug 23, 2017	59.12	59.44	59.12	59.28
2848	AMEX	RPV	Tue, Aug 22, 2017	59.02	59.41	58.87	59.38
2847	AMEX	RPV	Mon, Aug 21, 2017	58.82	58.89	58.65	58.81
2846	AMEX	RPV	Fri, Aug 18, 2017	58.85	59.19	58.73	58.86
2845	AMEX	RPV	Thu, Aug 17, 2017	59.82	59.93	58.97	58.98
2844	AMEX	RPV	Wed, Aug 16, 2017	60.12	60.23	59.87	59.97
2843	AMEX	RPV	Tue, Aug 15, 2017	60.16	60.20	59.93	59.98
2842	AMEX	RPV	Mon, Aug 14, 2017	59.81	60.20	59.81	60.05
2841	AMEX	RPV	Fri, Aug 11, 2017	59.61	59.72	59.40	59.45
2840	AMEX	RPV	Thu, Aug 10, 2017	60.26	60.26	59.60	59.61
2839	AMEX	RPV	Wed, Aug 9, 2017	60.64	60.68	60.34	60.56
2838	AMEX	RPV	Tue, Aug 8, 2017	60.83	61.31	60.73	60.80
2837	AMEX	RPV	Mon, Aug 7, 2017	60.86	60.95	60.80	60.91
2836	AMEX	RPV	Fri, Aug 4, 2017	60.89	60.96	60.81	60.88
2835	AMEX	RPV	Thu, Aug 3, 2017	60.94	60.94	60.69	60.71
2834	AMEX	RPV	Wed, Aug 2, 2017	61.03	61.07	60.80	60.99
2833	AMEX	RPV	Tue, Aug 1, 2017	61.06	61.16	60.84	61.16
2832	AMEX	RPV	Mon, Jul 31, 2017	60.88	60.98	60.80	60.89
2831	AMEX	RPV	Fri, Jul 28, 2017	60.56	60.85	60.49	60.76
2830	AMEX	RPV	Thu, Jul 27, 2017	60.88	60.88	60.51	60.75
2829	AMEX	RPV	Wed, Jul 26, 2017	61.31	61.31	60.84	60.88
2828	AMEX	RPV	Tue, Jul 25, 2017	61.15	61.49	61.15	61.27
2827	AMEX	RPV	Mon, Jul 24, 2017	60.78	60.85	60.73	60.82
2826	AMEX	RPV	Fri, Jul 21, 2017	60.66	60.80	60.52	60.80
2825	AMEX	RPV	Thu, Jul 20, 2017	60.80	60.86	60.58	60.77
2824	AMEX	RPV	Wed, Jul 19, 2017	60.52	60.74	60.45	60.72
2823	AMEX	RPV	Tue, Jul 18, 2017	60.48	60.48	60.16	60.37
2822	AMEX	RPV	Mon, Jul 17, 2017	60.45	60.71	60.36	60.58
2821	AMEX	RPV	Fri, Jul 14, 2017	60.22	60.59	60.14	60.47
2820	AMEX	RPV	Thu, Jul 13, 2017	60.05	60.36	60.05	60.34
2819	AMEX	RPV	Wed, Jul 12, 2017	59.95	60.14	59.91	60.02
2818	AMEX	RPV	Tue, Jul 11, 2017	59.72	59.77	59.39	59.67
2817	AMEX	RPV	Mon, Jul 10, 2017	59.74	59.92	59.71	59.78
2816	AMEX	RPV	Fri, Jul 7, 2017	59.52	59.89	59.41	59.83
2815	AMEX	RPV	Thu, Jul 6, 2017	59.82	59.91	59.36	59.39
2814	AMEX	RPV	Wed, Jul 5, 2017	60.16	60.16	59.75	59.99
2813	AMEX	RPV	Mon, Jul 3, 2017	59.82	60.42	59.82	60.15
2812	AMEX	RPV	Fri, Jun 30, 2017	59.64	59.78	59.41	59.57
2811	AMEX	RPV	Thu, Jun 29, 2017	59.91	60.06	59.10	59.46
2810	AMEX	RPV	Wed, Jun 28, 2017	59.28	59.75	59.28	59.62
2809	AMEX	RPV	Tue, Jun 27, 2017	59.20	59.48	59.00	59.00
2808	AMEX	RPV	Mon, Jun 26, 2017	58.97	59.31	58.94	59.21
2807	AMEX	RPV	Fri, Jun 23, 2017	58.96	59.01	58.78	58.93
2806	AMEX	RPV	Thu, Jun 22, 2017	58.91	59.06	58.81	58.90
2805	AMEX	RPV	Wed, Jun 21, 2017	59.35	59.35	58.78	58.94
2804	AMEX	RPV	Tue, Jun 20, 2017	59.73	59.73	59.31	59.32
2803	AMEX	RPV	Mon, Jun 19, 2017	59.63	59.92	59.61	59.85
2802	AMEX	RPV	Fri, Jun 16, 2017	59.64	59.64	59.25	59.52
2801	AMEX	RPV	Thu, Jun 15, 2017	59.76	59.99	59.67	59.65
2800	AMEX	RPV	Wed, Jun 14, 2017	60.23	60.23	59.79	60.15
2799	AMEX	RPV	Tue, Jun 13, 2017	60.03	60.28	59.88	60.28
2798	AMEX	RPV	Mon, Jun 12, 2017	59.73	60.13	59.63	59.91
2797	AMEX	RPV	Fri, Jun 9, 2017	59.08	59.76	59.08	59.74
2796	AMEX	RPV	Thu, Jun 8, 2017	58.71	59.17	58.67	58.99
2795	AMEX	RPV	Wed, Jun 7, 2017	58.61	58.80	58.56	58.68
2794	AMEX	RPV	Tue, Jun 6, 2017	58.63	58.67	58.45	58.58
2793	AMEX	RPV	Mon, Jun 5, 2017	59.01	59.06	58.83	58.88
2792	AMEX	RPV	Fri, Jun 2, 2017	59.10	59.16	58.87	59.03
2791	AMEX	RPV	Thu, Jun 1, 2017	58.42	59.17	58.29	59.17
2790	AMEX	RPV	Wed, May 31, 2017	58.38	58.41	57.85	58.27
2789	AMEX	RPV	Tue, May 30, 2017	58.28	58.43	58.21	58.29
2788	AMEX	RPV	Fri, May 26, 2017	58.36	58.43	58.27	58.38
2787	AMEX	RPV	Thu, May 25, 2017	58.49	58.68	58.34	58.43
2786	AMEX	RPV	Wed, May 24, 2017	58.26	58.37	58.19	58.35
2785	AMEX	RPV	Tue, May 23, 2017	58.15	58.32	57.93	58.24
2784	AMEX	RPV	Mon, May 22, 2017	57.94	58.13	57.89	58.01
2783	AMEX	RPV	Fri, May 19, 2017	57.61	58.06	57.58	57.80
2782	AMEX	RPV	Thu, May 18, 2017	57.22	57.65	57.12	57.34
2781	AMEX	RPV	Wed, May 17, 2017	57.83	57.99	57.20	57.27
2780	AMEX	RPV	Tue, May 16, 2017	58.75	58.75	58.29	58.41
2779	AMEX	RPV	Mon, May 15, 2017	58.39	58.83	58.39	58.64
2778	AMEX	RPV	Fri, May 12, 2017	58.57	58.57	58.19	58.25
2777	AMEX	RPV	Thu, May 11, 2017	58.79	58.88	58.39	58.65
2776	AMEX	RPV	Wed, May 10, 2017	58.75	58.95	58.65	58.95
2775	AMEX	RPV	Tue, May 9, 2017	58.97	59.03	58.71	58.78
2774	AMEX	RPV	Mon, May 8, 2017	58.97	59.00	58.79	58.88
2773	AMEX	RPV	Fri, May 5, 2017	58.71	58.95	58.60	58.95
2772	AMEX	RPV	Thu, May 4, 2017	58.81	58.96	58.42	58.60
2771	AMEX	RPV	Wed, May 3, 2017	58.53	58.73	58.46	58.65
2770	AMEX	RPV	Tue, May 2, 2017	58.79	58.85	58.47	58.62
2769	AMEX	RPV	Mon, May 1, 2017	59.04	59.04	58.69	58.84
2768	AMEX	RPV	Fri, Apr 28, 2017	59.27	59.27	58.85	58.87
2767	AMEX	RPV	Thu, Apr 27, 2017	59.26	59.30	58.94	59.24
2766	AMEX	RPV	Wed, Apr 26, 2017	59.09	59.54	59.09	59.19
2765	AMEX	RPV	Tue, Apr 25, 2017	59.08	59.16	58.93	59.09
2764	AMEX	RPV	Mon, Apr 24, 2017	58.82	59.02	58.74	58.92
2763	AMEX	RPV	Fri, Apr 21, 2017	58.40	58.40	58.05	58.16
2762	AMEX	RPV	Thu, Apr 20, 2017	58.09	58.59	57.99	58.43
2761	AMEX	RPV	Wed, Apr 19, 2017	58.13	58.28	57.79	57.91
2760	AMEX	RPV	Tue, Apr 18, 2017	58.05	58.09	57.58	57.92
2759	AMEX	RPV	Mon, Apr 17, 2017	57.98	58.41	57.90	58.39
2758	AMEX	RPV	Thu, Apr 13, 2017	58.17	58.37	57.80	57.84
2757	AMEX	RPV	Wed, Apr 12, 2017	58.66	58.66	58.17	58.29
2756	AMEX	RPV	Tue, Apr 11, 2017	58.64	58.77	58.23	58.77
2755	AMEX	RPV	Mon, Apr 10, 2017	58.47	58.98	58.47	58.72
2754	AMEX	RPV	Fri, Apr 7, 2017	58.47	58.74	58.33	58.48
2753	AMEX	RPV	Thu, Apr 6, 2017	58.22	58.80	58.14	58.63
2752	AMEX	RPV	Wed, Apr 5, 2017	58.74	59.07	58.11	58.15
2751	AMEX	RPV	Tue, Apr 4, 2017	58.39	58.53	58.32	58.49
2750	AMEX	RPV	Mon, Apr 3, 2017	58.85	58.92	58.08	58.49
2749	AMEX	RPV	Fri, Mar 31, 2017	58.97	59.10	58.86	58.86
2748	AMEX	RPV	Thu, Mar 30, 2017	58.70	59.15	58.66	59.09
2747	AMEX	RPV	Wed, Mar 29, 2017	58.55	58.88	58.46	58.75
2746	AMEX	RPV	Tue, Mar 28, 2017	57.92	58.72	57.92	58.62
2745	AMEX	RPV	Mon, Mar 27, 2017	57.44	58.03	57.32	57.99
2744	AMEX	RPV	Fri, Mar 24, 2017	58.18	58.40	57.76	58.07
2743	AMEX	RPV	Thu, Mar 23, 2017	58.01	58.59	57.98	58.11
2742	AMEX	RPV	Wed, Mar 22, 2017	58.00	58.20	57.73	58.07
2741	AMEX	RPV	Tue, Mar 21, 2017	59.36	59.36	58.02	58.06
2740	AMEX	RPV	Mon, Mar 20, 2017	59.51	59.51	59.14	59.21
2739	AMEX	RPV	Fri, Mar 17, 2017	59.87	59.90	59.52	59.58
2738	AMEX	RPV	Thu, Mar 16, 2017	60.27	60.39	60.05	59.80
2737	AMEX	RPV	Wed, Mar 15, 2017	59.79	60.33	59.79	60.17
2736	AMEX	RPV	Tue, Mar 14, 2017	59.80	59.80	59.35	59.68
2735	AMEX	RPV	Mon, Mar 13, 2017	59.90	60.08	59.80	59.97
2734	AMEX	RPV	Fri, Mar 10, 2017	60.03	60.16	59.61	59.95
2733	AMEX	RPV	Thu, Mar 9, 2017	59.82	60.04	59.46	59.69
2732	AMEX	RPV	Wed, Mar 8, 2017	60.00	60.20	59.78	59.82
2731	AMEX	RPV	Tue, Mar 7, 2017	60.17	60.19	59.78	59.83
2730	AMEX	RPV	Mon, Mar 6, 2017	60.53	60.54	60.12	60.24
2729	AMEX	RPV	Fri, Mar 3, 2017	60.85	60.97	60.63	60.73
2728	AMEX	RPV	Thu, Mar 2, 2017	61.41	61.41	60.83	60.85
2727	AMEX	RPV	Wed, Mar 1, 2017	61.34	61.67	61.34	61.46
2726	AMEX	RPV	Tue, Feb 28, 2017	60.83	60.97	60.60	60.69
2725	AMEX	RPV	Mon, Feb 27, 2017	60.90	61.17	60.81	61.07
2724	AMEX	RPV	Fri, Feb 24, 2017	60.46	60.90	60.45	60.88
2723	AMEX	RPV	Thu, Feb 23, 2017	61.04	61.13	60.78	60.93
2722	AMEX	RPV	Wed, Feb 22, 2017	60.90	60.97	60.73	60.82
2721	AMEX	RPV	Tue, Feb 21, 2017	60.62	61.10	60.62	61.02
2720	AMEX	RPV	Fri, Feb 17, 2017	60.25	60.49	60.05	60.49
2719	AMEX	RPV	Thu, Feb 16, 2017	60.58	60.68	60.25	60.44
2718	AMEX	RPV	Wed, Feb 15, 2017	60.24	60.72	60.18	60.64
2717	AMEX	RPV	Tue, Feb 14, 2017	59.83	60.32	59.81	60.32
2716	AMEX	RPV	Mon, Feb 13, 2017	59.59	60.01	59.59	59.80
2715	AMEX	RPV	Fri, Feb 10, 2017	59.17	59.51	59.15	59.47
2714	AMEX	RPV	Thu, Feb 9, 2017	58.59	59.12	58.59	59.00
2713	AMEX	RPV	Wed, Feb 8, 2017	58.32	58.55	58.09	58.48
2712	AMEX	RPV	Tue, Feb 7, 2017	58.68	58.79	58.35	58.46
2711	AMEX	RPV	Mon, Feb 6, 2017	58.66	58.89	58.49	58.58
2710	AMEX	RPV	Fri, Feb 3, 2017	58.64	58.86	58.38	58.77
2709	AMEX	RPV	Thu, Feb 2, 2017	58.18	58.40	57.97	58.19
2708	AMEX	RPV	Wed, Feb 1, 2017	58.49	58.68	58.02	58.32
2707	AMEX	RPV	Tue, Jan 31, 2017	58.05	58.28	57.62	58.25
2706	AMEX	RPV	Mon, Jan 30, 2017	58.16	58.16	57.63	58.11
2705	AMEX	RPV	Fri, Jan 27, 2017	58.86	58.86	58.35	58.41
2704	AMEX	RPV	Thu, Jan 26, 2017	59.01	59.12	58.78	58.86
2703	AMEX	RPV	Wed, Jan 25, 2017	58.78	59.13	58.75	59.08
2702	AMEX	RPV	Tue, Jan 24, 2017	57.95	58.61	57.93	58.45
2701	AMEX	RPV	Mon, Jan 23, 2017	57.94	58.02	57.48	57.75
2700	AMEX	RPV	Fri, Jan 20, 2017	58.04	58.28	57.84	58.01
2699	AMEX	RPV	Thu, Jan 19, 2017	58.27	58.34	57.71	57.88
2698	AMEX	RPV	Wed, Jan 18, 2017	58.17	58.32	57.89	58.28
2697	AMEX	RPV	Tue, Jan 17, 2017	58.29	58.46	57.98	58.12
2696	AMEX	RPV	Fri, Jan 13, 2017	58.40	58.70	58.29	58.41
2695	AMEX	RPV	Thu, Jan 12, 2017	58.35	58.42	57.74	58.29
2694	AMEX	RPV	Wed, Jan 11, 2017	58.40	58.53	58.04	58.47
2693	AMEX	RPV	Tue, Jan 10, 2017	58.30	58.70	58.21	58.40
2692	AMEX	RPV	Mon, Jan 9, 2017	58.51	58.54	58.19	58.23
2691	AMEX	RPV	Fri, Jan 6, 2017	58.74	58.83	58.43	58.68
2690	AMEX	RPV	Thu, Jan 5, 2017	58.90	58.90	58.30	58.71
2689	AMEX	RPV	Wed, Jan 4, 2017	58.67	59.23	58.67	59.18
2688	AMEX	RPV	Tue, Jan 3, 2017	58.16	58.58	57.98	58.47
2687	AMEX	RPV	Fri, Dec 30, 2016	57.79	57.88	57.38	57.59
2686	AMEX	RPV	Thu, Dec 29, 2016	57.82	58.03	57.55	57.67
2685	AMEX	RPV	Wed, Dec 28, 2016	58.56	58.65	57.78	57.80
2684	AMEX	RPV	Tue, Dec 27, 2016	58.40	58.61	58.35	58.51
2683	AMEX	RPV	Fri, Dec 23, 2016	58.20	58.33	58.18	58.33
2682	AMEX	RPV	Thu, Dec 22, 2016	58.55	58.55	58.10	58.21
2681	AMEX	RPV	Wed, Dec 21, 2016	58.76	58.78	58.58	58.59
2680	AMEX	RPV	Tue, Dec 20, 2016	58.70	58.99	58.60	58.76
2679	AMEX	RPV	Mon, Dec 19, 2016	58.47	58.72	58.29	58.50
2678	AMEX	RPV	Fri, Dec 16, 2016	58.93	58.97	58.35	58.46
2677	AMEX	RPV	Thu, Dec 15, 2016	58.80	59.29	58.61	58.82
2676	AMEX	RPV	Wed, Dec 14, 2016	59.30	59.65	58.66	58.74
2675	AMEX	RPV	Tue, Dec 13, 2016	59.59	59.71	59.13	59.51
2674	AMEX	RPV	Mon, Dec 12, 2016	59.84	60.00	59.27	59.39
2673	AMEX	RPV	Fri, Dec 9, 2016	59.70	59.77	59.45	59.77
2672	AMEX	RPV	Thu, Dec 8, 2016	59.14	59.85	59.14	59.62
2671	AMEX	RPV	Wed, Dec 7, 2016	58.15	59.13	58.15	59.09
2670	AMEX	RPV	Tue, Dec 6, 2016	57.76	58.09	57.53	58.06
2669	AMEX	RPV	Mon, Dec 5, 2016	57.41	57.75	57.41	57.68
2668	AMEX	RPV	Fri, Dec 2, 2016	57.19	57.39	57.03	57.17
2667	AMEX	RPV	Thu, Dec 1, 2016	57.00	57.53	56.96	57.17
2666	AMEX	RPV	Wed, Nov 30, 2016	56.75	57.04	56.75	56.76
2665	AMEX	RPV	Tue, Nov 29, 2016	56.49	56.64	56.32	56.42
2664	AMEX	RPV	Mon, Nov 28, 2016	56.81	56.96	56.52	56.63
2663	AMEX	RPV	Fri, Nov 25, 2016	56.76	56.93	56.75	56.93
2662	AMEX	RPV	Wed, Nov 23, 2016	56.39	56.79	56.33	56.79
2661	AMEX	RPV	Tue, Nov 22, 2016	56.56	56.70	56.38	56.64
2660	AMEX	RPV	Mon, Nov 21, 2016	56.13	56.45	56.12	56.45
2659	AMEX	RPV	Fri, Nov 18, 2016	56.06	56.14	55.87	56.00
2658	AMEX	RPV	Thu, Nov 17, 2016	55.69	56.08	55.69	56.08
2657	AMEX	RPV	Wed, Nov 16, 2016	55.89	55.97	55.48	55.71
2656	AMEX	RPV	Tue, Nov 15, 2016	55.61	56.21	55.42	56.21
2655	AMEX	RPV	Mon, Nov 14, 2016	54.87	55.74	54.87	55.67
2654	AMEX	RPV	Fri, Nov 11, 2016	54.50	54.72	54.08	54.70
2653	AMEX	RPV	Thu, Nov 10, 2016	54.26	55.10	54.24	54.77
2652	AMEX	RPV	Wed, Nov 9, 2016	52.36	54.22	52.36	53.96
2651	AMEX	RPV	Tue, Nov 8, 2016	52.21	52.70	52.01	52.55
2650	AMEX	RPV	Mon, Nov 7, 2016	51.99	52.36	51.96	52.36
2649	AMEX	RPV	Fri, Nov 4, 2016	51.49	51.85	51.24	51.28
2648	AMEX	RPV	Thu, Nov 3, 2016	51.55	51.83	51.29	51.37
2647	AMEX	RPV	Wed, Nov 2, 2016	51.79	51.87	51.38	51.46
2646	AMEX	RPV	Tue, Nov 1, 2016	52.38	52.60	51.62	51.94
2645	AMEX	RPV	Mon, Oct 31, 2016	52.18	52.45	52.18	52.31
2644	AMEX	RPV	Fri, Oct 28, 2016	52.04	52.45	51.84	52.10
2643	AMEX	RPV	Thu, Oct 27, 2016	52.52	52.52	52.06	52.18
2642	AMEX	RPV	Wed, Oct 26, 2016	51.91	52.44	51.89	52.39
2641	AMEX	RPV	Tue, Oct 25, 2016	52.25	52.36	51.97	52.14
2640	AMEX	RPV	Mon, Oct 24, 2016	52.45	52.60	52.21	52.31
2639	AMEX	RPV	Fri, Oct 21, 2016	52.05	52.27	51.86	52.23
2638	AMEX	RPV	Thu, Oct 20, 2016	52.42	52.59	52.14	52.38
2637	AMEX	RPV	Wed, Oct 19, 2016	52.22	52.63	52.08	52.53
2636	AMEX	RPV	Tue, Oct 18, 2016	52.05	52.14	51.76	52.11
2635	AMEX	RPV	Mon, Oct 17, 2016	51.76	51.91	51.57	51.57
2634	AMEX	RPV	Fri, Oct 14, 2016	52.12	52.30	51.75	51.77
2633	AMEX	RPV	Thu, Oct 13, 2016	51.81	52.05	51.36	51.90
2632	AMEX	RPV	Wed, Oct 12, 2016	52.18	52.36	52.06	52.25
2631	AMEX	RPV	Tue, Oct 11, 2016	52.81	52.81	51.98	52.20
2630	AMEX	RPV	Mon, Oct 10, 2016	52.97	53.22	52.91	53.01
2629	AMEX	RPV	Fri, Oct 7, 2016	52.92	53.06	52.46	52.67
2628	AMEX	RPV	Thu, Oct 6, 2016	52.81	52.93	52.55	52.90
2627	AMEX	RPV	Wed, Oct 5, 2016	52.46	53.00	52.46	52.84
2626	AMEX	RPV	Tue, Oct 4, 2016	52.62	52.70	52.05	52.24
2625	AMEX	RPV	Mon, Oct 3, 2016	52.67	52.75	52.49	52.61
2624	AMEX	RPV	Fri, Sep 30, 2016	52.61	53.07	52.49	52.87
2623	AMEX	RPV	Thu, Sep 29, 2016	52.76	53.01	52.11	52.32
2622	AMEX	RPV	Wed, Sep 28, 2016	52.31	52.83	51.93	52.79
2621	AMEX	RPV	Tue, Sep 27, 2016	51.88	52.24	51.82	52.20
2620	AMEX	RPV	Mon, Sep 26, 2016	52.29	52.39	52.01	52.04
2619	AMEX	RPV	Fri, Sep 23, 2016	52.75	52.97	52.51	52.54
2618	AMEX	RPV	Thu, Sep 22, 2016	52.81	53.01	52.65	52.87
2617	AMEX	RPV	Wed, Sep 21, 2016	51.81	52.55	51.81	52.52
2616	AMEX	RPV	Tue, Sep 20, 2016	51.98	52.02	51.60	51.65
2615	AMEX	RPV	Mon, Sep 19, 2016	51.87	52.16	51.68	51.83
2614	AMEX	RPV	Fri, Sep 16, 2016	51.59	51.66	51.30	51.63
2613	AMEX	RPV	Thu, Sep 15, 2016	51.47	52.20	51.34	51.84
2612	AMEX	RPV	Wed, Sep 14, 2016	51.85	52.06	51.38	51.54
2611	AMEX	RPV	Tue, Sep 13, 2016	52.39	52.42	51.59	51.83
2610	AMEX	RPV	Mon, Sep 12, 2016	51.75	53.00	51.59	52.89
2609	AMEX	RPV	Fri, Sep 9, 2016	53.20	53.20	52.01	52.05
2608	AMEX	RPV	Thu, Sep 8, 2016	53.43	53.65	53.34	53.56
2607	AMEX	RPV	Wed, Sep 7, 2016	53.23	53.52	53.17	53.50
2606	AMEX	RPV	Tue, Sep 6, 2016	53.25	53.27	52.88	53.27
2605	AMEX	RPV	Fri, Sep 2, 2016	52.91	53.24	52.91	53.18
2604	AMEX	RPV	Thu, Sep 1, 2016	52.98	53.10	52.43	52.76
2603	AMEX	RPV	Wed, Aug 31, 2016	53.10	53.19	52.63	53.03
2602	AMEX	RPV	Tue, Aug 30, 2016	53.28	53.41	53.02	53.17
2601	AMEX	RPV	Mon, Aug 29, 2016	52.92	53.40	52.92	53.29
2600	AMEX	RPV	Fri, Aug 26, 2016	53.22	53.61	52.65	52.90
2599	AMEX	RPV	Thu, Aug 25, 2016	52.91	53.22	52.90	53.10
2598	AMEX	RPV	Wed, Aug 24, 2016	53.42	53.47	52.95	53.04
2597	AMEX	RPV	Tue, Aug 23, 2016	53.40	53.65	53.40	53.47
2596	AMEX	RPV	Mon, Aug 22, 2016	53.08	53.10	52.84	53.10
2595	AMEX	RPV	Fri, Aug 19, 2016	53.23	53.29	53.04	53.23
2594	AMEX	RPV	Thu, Aug 18, 2016	53.18	53.48	53.15	53.45
2593	AMEX	RPV	Wed, Aug 17, 2016	52.99	53.13	52.72	53.11
2592	AMEX	RPV	Tue, Aug 16, 2016	53.17	53.27	53.03	53.04
2591	AMEX	RPV	Mon, Aug 15, 2016	53.05	53.46	53.05	53.33
2590	AMEX	RPV	Fri, Aug 12, 2016	53.13	53.16	52.86	52.97
2589	AMEX	RPV	Thu, Aug 11, 2016	53.01	53.25	52.94	53.16
2588	AMEX	RPV	Wed, Aug 10, 2016	53.09	53.16	52.65	52.71
2587	AMEX	RPV	Tue, Aug 9, 2016	53.26	53.34	52.96	53.01
2586	AMEX	RPV	Mon, Aug 8, 2016	53.22	53.53	53.20	53.21
2585	AMEX	RPV	Fri, Aug 5, 2016	52.70	53.14	52.54	53.08
2584	AMEX	RPV	Thu, Aug 4, 2016	52.67	52.79	52.41	52.51
2583	AMEX	RPV	Wed, Aug 3, 2016	52.07	52.77	52.00	52.72
2582	AMEX	RPV	Tue, Aug 2, 2016	52.63	52.70	51.86	52.16
2581	AMEX	RPV	Mon, Aug 1, 2016	53.14	53.19	52.66	52.71
2580	AMEX	RPV	Fri, Jul 29, 2016	52.95	53.28	52.76	53.24
2579	AMEX	RPV	Thu, Jul 28, 2016	52.99	53.19	52.77	53.14
2578	AMEX	RPV	Wed, Jul 27, 2016	53.52	53.68	52.89	53.18
2577	AMEX	RPV	Tue, Jul 26, 2016	53.12	53.52	53.12	53.52
2576	AMEX	RPV	Mon, Jul 25, 2016	53.21	53.27	53.01	53.17
2575	AMEX	RPV	Fri, Jul 22, 2016	53.08	53.34	52.90	53.31
2574	AMEX	RPV	Thu, Jul 21, 2016	53.12	53.40	52.94	53.06
2573	AMEX	RPV	Wed, Jul 20, 2016	52.94	53.17	52.63	53.09
2572	AMEX	RPV	Tue, Jul 19, 2016	53.17	53.17	52.84	52.96
2571	AMEX	RPV	Mon, Jul 18, 2016	53.09	53.39	52.92	53.36
2570	AMEX	RPV	Fri, Jul 15, 2016	53.26	53.35	53.02	53.17
2569	AMEX	RPV	Thu, Jul 14, 2016	53.19	53.43	53.05	53.12
2568	AMEX	RPV	Wed, Jul 13, 2016	52.89	52.99	52.42	52.81
2567	AMEX	RPV	Tue, Jul 12, 2016	52.33	52.96	52.33	52.82
2566	AMEX	RPV	Mon, Jul 11, 2016	51.67	52.01	51.67	51.90
2565	AMEX	RPV	Fri, Jul 8, 2016	50.95	51.62	50.95	51.58
2564	AMEX	RPV	Thu, Jul 7, 2016	50.66	51.10	50.22	50.51
2563	AMEX	RPV	Wed, Jul 6, 2016	49.83	50.60	49.62	50.59
2562	AMEX	RPV	Tue, Jul 5, 2016	50.91	50.91	49.85	50.18
2561	AMEX	RPV	Fri, Jul 1, 2016	50.98	51.46	50.98	51.25
2560	AMEX	RPV	Thu, Jun 30, 2016	50.18	50.99	49.85	50.99
2559	AMEX	RPV	Wed, Jun 29, 2016	49.50	50.11	49.38	50.02
2558	AMEX	RPV	Tue, Jun 28, 2016	48.60	49.03	48.39	49.00
2557	AMEX	RPV	Mon, Jun 27, 2016	49.13	49.13	47.72	47.92
2556	AMEX	RPV	Fri, Jun 24, 2016	50.08	50.70	49.52	49.63
2555	AMEX	RPV	Thu, Jun 23, 2016	51.60	52.03	51.60	52.03
2554	AMEX	RPV	Wed, Jun 22, 2016	51.20	51.46	51.01	51.01
2553	AMEX	RPV	Tue, Jun 21, 2016	51.12	51.30	50.75	51.15
2552	AMEX	RPV	Mon, Jun 20, 2016	51.16	51.57	50.99	51.01
2551	AMEX	RPV	Fri, Jun 17, 2016	50.30	50.86	50.28	50.68
2550	AMEX	RPV	Thu, Jun 16, 2016	50.24	50.50	49.80	50.23
2549	AMEX	RPV	Wed, Jun 15, 2016	50.47	51.05	50.45	50.52
2548	AMEX	RPV	Tue, Jun 14, 2016	50.72	50.95	50.05	50.37
2547	AMEX	RPV	Mon, Jun 13, 2016	51.17	51.52	50.84	50.85
2546	AMEX	RPV	Fri, Jun 10, 2016	51.92	51.92	51.24	51.40
2545	AMEX	RPV	Thu, Jun 9, 2016	52.61	52.61	52.09	52.43
2544	AMEX	RPV	Wed, Jun 8, 2016	52.94	53.19	52.84	52.93
2543	AMEX	RPV	Tue, Jun 7, 2016	52.68	52.96	52.61	52.78
2542	AMEX	RPV	Mon, Jun 6, 2016	52.11	52.72	52.11	52.65
2541	AMEX	RPV	Fri, Jun 3, 2016	51.90	52.08	51.53	51.99
2540	AMEX	RPV	Thu, Jun 2, 2016	51.75	52.08	51.71	52.07
2539	AMEX	RPV	Wed, Jun 1, 2016	51.57	51.96	51.28	51.92
2538	AMEX	RPV	Tue, May 31, 2016	51.83	52.13	51.60	51.84
2537	AMEX	RPV	Fri, May 27, 2016	51.40	51.72	51.40	51.70
2536	AMEX	RPV	Thu, May 26, 2016	51.65	51.75	51.31	51.39
2535	AMEX	RPV	Wed, May 25, 2016	50.92	51.56	50.92	51.45
2534	AMEX	RPV	Tue, May 24, 2016	50.40	50.88	50.40	50.77
2533	AMEX	RPV	Mon, May 23, 2016	50.26	50.51	50.26	50.29
2532	AMEX	RPV	Fri, May 20, 2016	50.13	50.46	50.13	50.40
2531	AMEX	RPV	Thu, May 19, 2016	49.65	50.08	49.48	49.91
2530	AMEX	RPV	Wed, May 18, 2016	49.86	50.47	49.67	49.92
2529	AMEX	RPV	Tue, May 17, 2016	50.12	50.68	49.96	50.11
2528	AMEX	RPV	Mon, May 16, 2016	49.95	50.43	49.95	50.29
2527	AMEX	RPV	Fri, May 13, 2016	50.27	50.52	49.66	49.75
2526	AMEX	RPV	Thu, May 12, 2016	50.81	51.03	50.09	50.32
2525	AMEX	RPV	Wed, May 11, 2016	51.02	51.06	50.64	50.64
2524	AMEX	RPV	Tue, May 10, 2016	50.70	51.21	50.65	51.20
2523	AMEX	RPV	Mon, May 9, 2016	50.80	50.80	50.26	50.47
2522	AMEX	RPV	Fri, May 6, 2016	50.33	50.90	50.25	50.84
2521	AMEX	RPV	Thu, May 5, 2016	50.80	51.05	50.37	50.51
2520	AMEX	RPV	Wed, May 4, 2016	50.80	51.12	50.48	50.72
2519	AMEX	RPV	Tue, May 3, 2016	51.63	51.63	50.91	51.15
2518	AMEX	RPV	Mon, May 2, 2016	52.06	52.18	51.67	52.09
2517	AMEX	RPV	Fri, Apr 29, 2016	52.06	52.17	51.47	51.92
2516	AMEX	RPV	Thu, Apr 28, 2016	52.35	52.81	52.08	52.22
2515	AMEX	RPV	Wed, Apr 27, 2016	52.20	52.89	52.20	52.84
2514	AMEX	RPV	Tue, Apr 26, 2016	51.71	52.22	51.71	52.21
2513	AMEX	RPV	Mon, Apr 25, 2016	51.85	51.87	51.35	51.60
2512	AMEX	RPV	Fri, Apr 22, 2016	51.73	52.26	51.72	52.13
2511	AMEX	RPV	Thu, Apr 21, 2016	52.11	52.27	51.59	51.64
2510	AMEX	RPV	Wed, Apr 20, 2016	51.95	52.34	51.84	52.11
2509	AMEX	RPV	Tue, Apr 19, 2016	51.40	52.00	51.40	51.95
2508	AMEX	RPV	Mon, Apr 18, 2016	50.54	51.26	50.43	51.24
2507	AMEX	RPV	Fri, Apr 15, 2016	50.77	50.93	50.62	50.88
2506	AMEX	RPV	Thu, Apr 14, 2016	50.89	50.96	50.62	50.82
2505	AMEX	RPV	Wed, Apr 13, 2016	50.30	50.95	50.30	50.93
2504	AMEX	RPV	Tue, Apr 12, 2016	49.43	50.11	49.27	50.00
2503	AMEX	RPV	Mon, Apr 11, 2016	49.35	49.81	49.32	49.33
2502	AMEX	RPV	Fri, Apr 8, 2016	49.29	49.63	49.03	49.17
2501	AMEX	RPV	Thu, Apr 7, 2016	49.30	49.54	48.64	48.87
2500	AMEX	RPV	Wed, Apr 6, 2016	49.31	49.62	48.99	49.61
2499	AMEX	RPV	Tue, Apr 5, 2016	49.96	49.96	49.96	49.27
2498	AMEX	RPV	Mon, Apr 4, 2016	50.43	50.51	49.92	49.96
2497	AMEX	RPV	Fri, Apr 1, 2016	50.09	50.46	49.77	50.43
2496	AMEX	RPV	Thu, Mar 31, 2016	50.52	50.69	50.44	50.54
2495	AMEX	RPV	Wed, Mar 30, 2016	50.73	50.94	50.35	50.52
2494	AMEX	RPV	Tue, Mar 29, 2016	49.89	50.46	49.61	50.44
2493	AMEX	RPV	Mon, Mar 28, 2016	50.06	50.24	49.87	50.11
2492	AMEX	RPV	Thu, Mar 24, 2016	49.99	49.99	49.99	50.04
2491	AMEX	RPV	Wed, Mar 23, 2016	50.70	50.70	49.99	49.99
2490	AMEX	RPV	Tue, Mar 22, 2016	50.68	51.05	50.55	50.87
2489	AMEX	RPV	Mon, Mar 21, 2016	50.98	51.21	50.75	50.98
2488	AMEX	RPV	Fri, Mar 18, 2016	50.99	51.41	50.78	51.06
2487	AMEX	RPV	Thu, Mar 17, 2016	50.53	51.33	50.32	50.75
2486	AMEX	RPV	Wed, Mar 16, 2016	49.71	50.56	49.71	50.53
2485	AMEX	RPV	Tue, Mar 15, 2016	50.27	50.27	50.27	49.80
2484	AMEX	RPV	Mon, Mar 14, 2016	50.27	50.46	50.00	50.27
2483	AMEX	RPV	Fri, Mar 11, 2016	49.41	49.41	49.41	50.44
2482	AMEX	RPV	Thu, Mar 10, 2016	49.20	49.20	49.20	49.41
2481	AMEX	RPV	Wed, Mar 9, 2016	49.21	49.49	48.85	49.20
2480	AMEX	RPV	Tue, Mar 8, 2016	49.79	49.90	48.87	48.96
2479	AMEX	RPV	Mon, Mar 7, 2016	49.35	50.20	49.35	50.09
2478	AMEX	RPV	Fri, Mar 4, 2016	49.27	50.06	49.10	49.62
2477	AMEX	RPV	Thu, Mar 3, 2016	48.39	48.39	48.39	49.23
2476	AMEX	RPV	Wed, Mar 2, 2016	47.56	48.42	47.52	48.39
2475	AMEX	RPV	Tue, Mar 1, 2016	46.97	47.67	46.77	47.65
2474	AMEX	RPV	Mon, Feb 29, 2016	46.74	47.12	46.58	46.58
2473	AMEX	RPV	Fri, Feb 26, 2016	46.83	47.15	46.66	46.77
2472	AMEX	RPV	Thu, Feb 25, 2016	46.13	46.53	45.77	46.53
2471	AMEX	RPV	Wed, Feb 24, 2016	45.20	46.11	44.83	46.06
2470	AMEX	RPV	Tue, Feb 23, 2016	46.21	46.33	45.64	45.70
2469	AMEX	RPV	Mon, Feb 22, 2016	45.75	46.41	45.75	46.40
2468	AMEX	RPV	Fri, Feb 19, 2016	45.32	45.35	44.89	45.24
2467	AMEX	RPV	Thu, Feb 18, 2016	45.71	45.85	45.34	45.70
2466	AMEX	RPV	Wed, Feb 17, 2016	45.00	45.81	45.00	45.64
2465	AMEX	RPV	Tue, Feb 16, 2016	44.22	44.67	43.86	44.65
2464	AMEX	RPV	Fri, Feb 12, 2016	42.97	43.75	42.85	43.74
2463	AMEX	RPV	Thu, Feb 11, 2016	42.90	43.15	42.12	42.53
2462	AMEX	RPV	Wed, Feb 10, 2016	44.02	44.28	43.54	43.58
2461	AMEX	RPV	Tue, Feb 9, 2016	43.74	44.15	43.41	43.80
2460	AMEX	RPV	Mon, Feb 8, 2016	44.61	44.64	43.64	44.15
2459	AMEX	RPV	Fri, Feb 5, 2016	45.29	45.72	45.01	45.13
2458	AMEX	RPV	Thu, Feb 4, 2016	44.77	45.96	44.77	45.43
2457	AMEX	RPV	Wed, Feb 3, 2016	44.68	45.07	43.53	45.00
2456	AMEX	RPV	Tue, Feb 2, 2016	45.07	45.07	44.24	44.42
2455	AMEX	RPV	Mon, Feb 1, 2016	45.28	45.80	44.91	45.60
2454	AMEX	RPV	Fri, Jan 29, 2016	44.43	45.56	44.42	45.56
2453	AMEX	RPV	Thu, Jan 28, 2016	44.45	44.49	43.74	44.17
2452	AMEX	RPV	Wed, Jan 27, 2016	43.90	44.89	43.72	43.98
2451	AMEX	RPV	Tue, Jan 26, 2016	43.32	44.17	43.32	44.04
2450	AMEX	RPV	Mon, Jan 25, 2016	43.85	43.93	42.95	42.97
2449	AMEX	RPV	Fri, Jan 22, 2016	44.19	44.54	43.78	44.15
2448	AMEX	RPV	Thu, Jan 21, 2016	42.95	44.03	42.80	43.41
2447	AMEX	RPV	Wed, Jan 20, 2016	42.69	43.33	41.51	42.91
2446	AMEX	RPV	Tue, Jan 19, 2016	44.29	44.34	42.99	43.42
2445	AMEX	RPV	Fri, Jan 15, 2016	43.61	43.98	43.11	43.84
2444	AMEX	RPV	Thu, Jan 14, 2016	44.48	45.10	43.71	44.80
2443	AMEX	RPV	Wed, Jan 13, 2016	45.71	45.80	44.13	44.30
2442	AMEX	RPV	Tue, Jan 12, 2016	45.87	45.95	44.78	45.45
2441	AMEX	RPV	Mon, Jan 11, 2016	46.08	46.10	44.94	45.48
2440	AMEX	RPV	Fri, Jan 8, 2016	46.91	46.91	45.75	45.84
2439	AMEX	RPV	Thu, Jan 7, 2016	46.73	47.25	46.40	46.55
2438	AMEX	RPV	Wed, Jan 6, 2016	48.10	48.10	47.28	47.59
2437	AMEX	RPV	Tue, Jan 5, 2016	48.96	49.07	48.42	48.86
2436	AMEX	RPV	Mon, Jan 4, 2016	48.50	48.89	48.12	48.88
2435	AMEX	RPV	Thu, Dec 31, 2015	49.31	49.56	49.20	49.20
2434	AMEX	RPV	Wed, Dec 30, 2015	49.82	49.99	49.45	49.51
2433	AMEX	RPV	Tue, Dec 29, 2015	49.87	50.05	49.70	49.98
2432	AMEX	RPV	Mon, Dec 28, 2015	49.73	49.73	49.23	49.52
2431	AMEX	RPV	Thu, Dec 24, 2015	50.03	50.21	49.93	50.01
2430	AMEX	RPV	Wed, Dec 23, 2015	49.32	50.11	49.32	50.08
2429	AMEX	RPV	Tue, Dec 22, 2015	48.60	49.14	48.31	49.02
2428	AMEX	RPV	Mon, Dec 21, 2015	48.20	48.51	48.06	48.35
2427	AMEX	RPV	Fri, Dec 18, 2015	48.54	48.54	47.92	47.92
2426	AMEX	RPV	Thu, Dec 17, 2015	49.96	49.96	49.00	49.00
2425	AMEX	RPV	Wed, Dec 16, 2015	49.57	49.96	49.26	49.87
2424	AMEX	RPV	Tue, Dec 15, 2015	48.89	49.48	48.89	49.29
2423	AMEX	RPV	Mon, Dec 14, 2015	48.54	48.76	47.93	48.48
2422	AMEX	RPV	Fri, Dec 11, 2015	49.17	49.25	48.48	48.56
2421	AMEX	RPV	Thu, Dec 10, 2015	49.68	50.23	49.54	49.84
2420	AMEX	RPV	Wed, Dec 9, 2015	50.06	50.70	49.44	49.74
2419	AMEX	RPV	Tue, Dec 8, 2015	50.14	50.45	49.84	50.12
2418	AMEX	RPV	Mon, Dec 7, 2015	51.16	51.16	50.44	50.65
2417	AMEX	RPV	Fri, Dec 4, 2015	50.82	51.55	50.60	51.44
2416	AMEX	RPV	Thu, Dec 3, 2015	51.65	51.71	50.55	50.72
2415	AMEX	RPV	Wed, Dec 2, 2015	52.26	52.39	51.40	51.44
2414	AMEX	RPV	Tue, Dec 1, 2015	51.92	52.37	51.90	52.37
2413	AMEX	RPV	Mon, Nov 30, 2015	51.94	52.00	51.76	51.78
2412	AMEX	RPV	Fri, Nov 27, 2015	51.84	51.88	51.71	51.81
2411	AMEX	RPV	Wed, Nov 25, 2015	51.97	52.03	51.77	51.87
2410	AMEX	RPV	Tue, Nov 24, 2015	51.48	52.16	51.41	52.01
2409	AMEX	RPV	Mon, Nov 23, 2015	51.47	51.87	51.40	51.65
2408	AMEX	RPV	Fri, Nov 20, 2015	51.75	51.87	51.45	51.58
2407	AMEX	RPV	Thu, Nov 19, 2015	51.60	51.64	51.37	51.55
2406	AMEX	RPV	Wed, Nov 18, 2015	51.12	51.83	51.10	51.78
2405	AMEX	RPV	Tue, Nov 17, 2015	51.32	51.49	50.84	50.93
2404	AMEX	RPV	Mon, Nov 16, 2015	50.19	51.24	50.19	51.24
2403	AMEX	RPV	Fri, Nov 13, 2015	50.71	50.84	50.27	50.31
2402	AMEX	RPV	Thu, Nov 12, 2015	51.44	51.48	50.87	50.89
2401	AMEX	RPV	Wed, Nov 11, 2015	52.30	52.33	51.79	51.82
2400	AMEX	RPV	Tue, Nov 10, 2015	51.91	52.28	51.80	52.22
2399	AMEX	RPV	Mon, Nov 9, 2015	52.55	52.64	51.81	52.08
2398	AMEX	RPV	Fri, Nov 6, 2015	52.50	52.64	52.10	52.52
2397	AMEX	RPV	Thu, Nov 5, 2015	52.34	52.64	52.09	52.42
2396	AMEX	RPV	Wed, Nov 4, 2015	52.73	52.75	52.23	52.39
2395	AMEX	RPV	Tue, Nov 3, 2015	52.24	52.81	52.17	52.61
2394	AMEX	RPV	Mon, Nov 2, 2015	51.51	52.45	51.51	52.34
2393	AMEX	RPV	Fri, Oct 30, 2015	51.61	51.89	51.34	51.47
2392	AMEX	RPV	Thu, Oct 29, 2015	51.32	51.59	51.28	51.47
2391	AMEX	RPV	Wed, Oct 28, 2015	50.53	51.48	50.53	51.48
2390	AMEX	RPV	Tue, Oct 27, 2015	50.65	50.65	50.27	50.49
2389	AMEX	RPV	Mon, Oct 26, 2015	51.40	51.41	50.99	51.01
2388	AMEX	RPV	Fri, Oct 23, 2015	51.43	51.58	51.19	51.48
2387	AMEX	RPV	Thu, Oct 22, 2015	50.71	51.35	50.70	51.17
2386	AMEX	RPV	Wed, Oct 21, 2015	51.08	51.08	50.41	50.47
2385	AMEX	RPV	Tue, Oct 20, 2015	50.65	51.04	50.61	50.92
2384	AMEX	RPV	Mon, Oct 19, 2015	50.78	50.81	50.52	50.68
2383	AMEX	RPV	Fri, Oct 16, 2015	51.10	51.12	50.65	51.00
2382	AMEX	RPV	Thu, Oct 15, 2015	50.23	50.95	50.12	50.95
2381	AMEX	RPV	Wed, Oct 14, 2015	50.37	50.45	49.99	50.13
2380	AMEX	RPV	Tue, Oct 13, 2015	50.49	50.95	50.33	50.35
2379	AMEX	RPV	Mon, Oct 12, 2015	50.97	50.97	50.59	50.78
2378	AMEX	RPV	Fri, Oct 9, 2015	51.32	51.35	50.79	50.95
2377	AMEX	RPV	Thu, Oct 8, 2015	50.41	51.31	50.41	51.19
2376	AMEX	RPV	Wed, Oct 7, 2015	50.36	50.80	49.85	50.53
2375	AMEX	RPV	Tue, Oct 6, 2015	49.79	50.10	49.73	50.01
2374	AMEX	RPV	Mon, Oct 5, 2015	48.94	49.86	48.94	49.78
2373	AMEX	RPV	Fri, Oct 2, 2015	47.17	48.58	47.05	48.58
2372	AMEX	RPV	Thu, Oct 1, 2015	47.94	48.09	47.32	47.80
2371	AMEX	RPV	Wed, Sep 30, 2015	47.47	47.82	47.25	47.79
2370	AMEX	RPV	Tue, Sep 29, 2015	46.83	47.20	46.63	46.94
2369	AMEX	RPV	Mon, Sep 28, 2015	47.82	47.82	46.66	46.72
2368	AMEX	RPV	Fri, Sep 25, 2015	48.37	48.47	47.93	48.14
2367	AMEX	RPV	Thu, Sep 24, 2015	47.51	48.05	47.27	47.90
2366	AMEX	RPV	Wed, Sep 23, 2015	48.13	48.34	47.77	47.91
2365	AMEX	RPV	Tue, Sep 22, 2015	48.16	48.30	47.75	48.04
2364	AMEX	RPV	Mon, Sep 21, 2015	48.84	49.14	48.71	48.79
2363	AMEX	RPV	Fri, Sep 18, 2015	49.01	49.04	48.39	48.54
2362	AMEX	RPV	Thu, Sep 17, 2015	50.25	50.77	49.86	49.93
2361	AMEX	RPV	Wed, Sep 16, 2015	49.85	50.37	49.81	50.33
2360	AMEX	RPV	Tue, Sep 15, 2015	49.25	49.84	49.25	49.74
2359	AMEX	RPV	Mon, Sep 14, 2015	49.35	49.35	49.00	49.13
2358	AMEX	RPV	Fri, Sep 11, 2015	49.13	49.38	48.87	49.38
2357	AMEX	RPV	Thu, Sep 10, 2015	49.07	49.72	48.91	49.37
2356	AMEX	RPV	Wed, Sep 9, 2015	50.04	50.25	48.99	49.10
2355	AMEX	RPV	Tue, Sep 8, 2015	49.14	49.64	48.93	49.61
2354	AMEX	RPV	Fri, Sep 4, 2015	48.58	48.71	48.15	48.37
2353	AMEX	RPV	Thu, Sep 3, 2015	49.07	49.87	49.03	49.21
2352	AMEX	RPV	Wed, Sep 2, 2015	49.04	49.04	48.18	48.95
2351	AMEX	RPV	Tue, Sep 1, 2015	49.00	49.16	48.08	48.32
2350	AMEX	RPV	Mon, Aug 31, 2015	49.65	50.16	49.26	49.99
2349	AMEX	RPV	Fri, Aug 28, 2015	49.55	50.09	49.50	49.91
2348	AMEX	RPV	Thu, Aug 27, 2015	48.91	49.79	48.66	49.68
2347	AMEX	RPV	Wed, Aug 26, 2015	47.85	48.26	46.92	48.21
2346	AMEX	RPV	Tue, Aug 25, 2015	48.41	49.14	46.76	46.76
2345	AMEX	RPV	Mon, Aug 24, 2015	45.57	48.95	41.06	47.47
2344	AMEX	RPV	Fri, Aug 21, 2015	50.92	51.05	49.65	49.65
2343	AMEX	RPV	Thu, Aug 20, 2015	52.22	52.22	51.39	51.40
2342	AMEX	RPV	Wed, Aug 19, 2015	52.95	52.95	52.27	52.55
2341	AMEX	RPV	Tue, Aug 18, 2015	53.18	53.31	53.07	53.19
2340	AMEX	RPV	Mon, Aug 17, 2015	52.89	53.27	52.72	53.26
2339	AMEX	RPV	Fri, Aug 14, 2015	52.84	53.13	52.84	53.10
2338	AMEX	RPV	Thu, Aug 13, 2015	53.00	53.10	52.86	52.90
2337	AMEX	RPV	Wed, Aug 12, 2015	52.60	53.20	52.13	53.10
2336	AMEX	RPV	Tue, Aug 11, 2015	52.88	53.02	52.66	53.00
2335	AMEX	RPV	Mon, Aug 10, 2015	52.47	53.43	52.47	53.41
2334	AMEX	RPV	Fri, Aug 7, 2015	52.47	52.61	52.09	52.24
2333	AMEX	RPV	Thu, Aug 6, 2015	52.41	52.56	52.15	52.50
2332	AMEX	RPV	Wed, Aug 5, 2015	52.62	52.92	52.29	52.35
2331	AMEX	RPV	Tue, Aug 4, 2015	52.46	52.67	52.20	52.30
2330	AMEX	RPV	Mon, Aug 3, 2015	52.71	52.80	52.21	52.40
2329	AMEX	RPV	Fri, Jul 31, 2015	53.12	53.19	52.75	52.80
2328	AMEX	RPV	Thu, Jul 30, 2015	53.11	53.11	52.79	53.09
2327	AMEX	RPV	Wed, Jul 29, 2015	52.61	53.27	52.61	53.25
2326	AMEX	RPV	Tue, Jul 28, 2015	52.25	52.71	51.85	52.60
2325	AMEX	RPV	Mon, Jul 27, 2015	52.17	52.24	51.75	51.98
2324	AMEX	RPV	Fri, Jul 24, 2015	53.10	53.10	52.30	52.44
2323	AMEX	RPV	Thu, Jul 23, 2015	53.55	53.55	52.95	53.02
2322	AMEX	RPV	Wed, Jul 22, 2015	53.33	53.57	53.29	53.36
2321	AMEX	RPV	Tue, Jul 21, 2015	53.51	53.78	53.29	53.39
2320	AMEX	RPV	Mon, Jul 20, 2015	53.92	53.92	53.48	53.52
2319	AMEX	RPV	Fri, Jul 17, 2015	54.35	54.35	53.81	53.89
2318	AMEX	RPV	Thu, Jul 16, 2015	54.35	54.48	54.27	54.46
2317	AMEX	RPV	Wed, Jul 15, 2015	54.34	54.40	53.94	54.11
2316	AMEX	RPV	Tue, Jul 14, 2015	54.17	54.50	54.15	54.42
2315	AMEX	RPV	Mon, Jul 13, 2015	53.98	54.22	53.97	54.19
2314	AMEX	RPV	Fri, Jul 10, 2015	53.66	53.82	53.41	53.64
2313	AMEX	RPV	Thu, Jul 9, 2015	53.48	53.75	53.12	53.15
2312	AMEX	RPV	Wed, Jul 8, 2015	53.55	53.59	52.75	52.95
2311	AMEX	RPV	Tue, Jul 7, 2015	53.52	54.02	52.72	53.98
2310	AMEX	RPV	Mon, Jul 6, 2015	53.49	53.80	53.17	53.50
2309	AMEX	RPV	Thu, Jul 2, 2015	53.99	54.21	53.77	53.88
2308	AMEX	RPV	Wed, Jul 1, 2015	54.11	54.18	53.69	53.93
2307	AMEX	RPV	Tue, Jun 30, 2015	53.81	53.96	53.40	53.58
2306	AMEX	RPV	Mon, Jun 29, 2015	54.14	54.26	53.37	53.40
2305	AMEX	RPV	Fri, Jun 26, 2015	54.54	54.68	54.45	54.64
2304	AMEX	RPV	Thu, Jun 25, 2015	55.13	55.13	54.46	54.49
2303	AMEX	RPV	Wed, Jun 24, 2015	55.26	55.40	54.89	54.90
2302	AMEX	RPV	Tue, Jun 23, 2015	55.15	55.43	55.15	55.40
2301	AMEX	RPV	Mon, Jun 22, 2015	55.22	55.22	55.01	55.12
2300	AMEX	RPV	Fri, Jun 19, 2015	55.07	55.11	54.83	54.84
2299	AMEX	RPV	Thu, Jun 18, 2015	55.26	55.56	55.21	55.40
2298	AMEX	RPV	Wed, Jun 17, 2015	55.30	55.46	54.88	55.11
2297	AMEX	RPV	Tue, Jun 16, 2015	54.79	55.15	54.74	55.13
2296	AMEX	RPV	Mon, Jun 15, 2015	54.78	55.09	54.58	54.86
2295	AMEX	RPV	Fri, Jun 12, 2015	55.29	55.29	55.03	55.14
2294	AMEX	RPV	Thu, Jun 11, 2015	55.64	55.75	55.48	55.52
2293	AMEX	RPV	Wed, Jun 10, 2015	55.06	55.65	55.04	55.53
2292	AMEX	RPV	Tue, Jun 9, 2015	54.72	55.05	54.72	54.73
2291	AMEX	RPV	Mon, Jun 8, 2015	55.02	55.17	54.72	54.73
2290	AMEX	RPV	Fri, Jun 5, 2015	54.92	55.34	54.80	55.10
2289	AMEX	RPV	Thu, Jun 4, 2015	55.22	55.31	54.81	54.87
2288	AMEX	RPV	Wed, Jun 3, 2015	55.44	55.71	55.34	55.44
2287	AMEX	RPV	Tue, Jun 2, 2015	55.12	55.62	55.12	55.46
2286	AMEX	RPV	Mon, Jun 1, 2015	55.39	55.48	55.10	55.17
2285	AMEX	RPV	Fri, May 29, 2015	55.36	55.51	55.10	55.28
2284	AMEX	RPV	Thu, May 28, 2015	55.30	55.36	55.00	55.35
2283	AMEX	RPV	Wed, May 27, 2015	55.29	55.46	55.08	55.41
2282	AMEX	RPV	Tue, May 26, 2015	55.61	55.61	54.98	55.07
2281	AMEX	RPV	Fri, May 22, 2015	55.91	56.04	55.82	55.90
2280	AMEX	RPV	Thu, May 21, 2015	55.68	56.13	55.68	56.04
2279	AMEX	RPV	Wed, May 20, 2015	55.77	55.87	55.49	55.68
2278	AMEX	RPV	Tue, May 19, 2015	55.83	55.83	55.56	55.66
2277	AMEX	RPV	Mon, May 18, 2015	55.56	55.95	55.48	55.91
2276	AMEX	RPV	Fri, May 15, 2015	55.59	55.66	55.36	55.60
2275	AMEX	RPV	Thu, May 14, 2015	55.69	55.83	55.47	55.58
2274	AMEX	RPV	Wed, May 13, 2015	55.56	55.67	55.37	55.54
2273	AMEX	RPV	Tue, May 12, 2015	55.30	55.56	55.14	55.46
2272	AMEX	RPV	Mon, May 11, 2015	55.74	55.86	55.54	55.59
2271	AMEX	RPV	Fri, May 8, 2015	55.49	55.83	55.26	55.81
2270	AMEX	RPV	Thu, May 7, 2015	55.04	55.24	54.76	55.05
2269	AMEX	RPV	Wed, May 6, 2015	55.67	55.84	54.87	55.16
2268	AMEX	RPV	Tue, May 5, 2015	55.96	56.22	55.44	55.46
2267	AMEX	RPV	Mon, May 4, 2015	55.81	56.02	55.76	55.96
2266	AMEX	RPV	Fri, May 1, 2015	55.34	55.76	55.31	55.70
2265	AMEX	RPV	Thu, Apr 30, 2015	55.63	55.63	55.02	55.21
2264	AMEX	RPV	Wed, Apr 29, 2015	55.08	55.69	55.08	55.53
2263	AMEX	RPV	Tue, Apr 28, 2015	54.93	55.35	54.79	55.35
2262	AMEX	RPV	Mon, Apr 27, 2015	55.41	55.47	54.96	54.99
2261	AMEX	RPV	Fri, Apr 24, 2015	55.28	55.28	55.05	55.22
2260	AMEX	RPV	Thu, Apr 23, 2015	54.97	55.45	54.97	55.29
2259	AMEX	RPV	Wed, Apr 22, 2015	54.88	55.20	54.58	55.10
2258	AMEX	RPV	Tue, Apr 21, 2015	55.39	55.42	54.68	54.81
2257	AMEX	RPV	Mon, Apr 20, 2015	55.21	55.47	55.15	55.22
2256	AMEX	RPV	Fri, Apr 17, 2015	55.35	55.35	54.72	54.91
2255	AMEX	RPV	Thu, Apr 16, 2015	55.63	55.86	55.31	55.59
2254	AMEX	RPV	Wed, Apr 15, 2015	55.22	55.91	55.22	55.75
2253	AMEX	RPV	Tue, Apr 14, 2015	54.82	55.09	54.69	55.07
2252	AMEX	RPV	Mon, Apr 13, 2015	54.97	55.04	54.73	54.74
2251	AMEX	RPV	Fri, Apr 10, 2015	54.94	55.06	54.80	54.97
2250	AMEX	RPV	Thu, Apr 9, 2015	54.44	54.95	54.40	54.88
2249	AMEX	RPV	Wed, Apr 8, 2015	54.60	54.82	54.35	54.46
2248	AMEX	RPV	Tue, Apr 7, 2015	54.71	54.84	54.53	54.53
2247	AMEX	RPV	Mon, Apr 6, 2015	53.79	54.88	53.79	54.74
2246	AMEX	RPV	Thu, Apr 2, 2015	53.85	54.31	53.85	54.12
2245	AMEX	RPV	Wed, Apr 1, 2015	53.96	54.10	53.71	53.95
2244	AMEX	RPV	Tue, Mar 31, 2015	53.96	54.25	53.86	53.99
2243	AMEX	RPV	Mon, Mar 30, 2015	53.66	54.37	53.66	54.23
2242	AMEX	RPV	Fri, Mar 27, 2015	53.55	53.59	53.38	53.48
2241	AMEX	RPV	Thu, Mar 26, 2015	54.00	54.00	53.53	53.70
2240	AMEX	RPV	Wed, Mar 25, 2015	54.27	54.48	53.85	53.85
2239	AMEX	RPV	Tue, Mar 24, 2015	54.59	54.59	54.22	54.22
2238	AMEX	RPV	Mon, Mar 23, 2015	54.57	55.04	54.57	54.60
2237	AMEX	RPV	Fri, Mar 20, 2015	54.07	54.66	54.07	54.54
2236	AMEX	RPV	Thu, Mar 19, 2015	54.67	54.67	54.01	54.20
2235	AMEX	RPV	Wed, Mar 18, 2015	53.71	55.20	53.66	54.98
2234	AMEX	RPV	Tue, Mar 17, 2015	53.82	54.05	53.61	53.94
2233	AMEX	RPV	Mon, Mar 16, 2015	53.62	54.09	53.43	54.09
2232	AMEX	RPV	Fri, Mar 13, 2015	53.65	53.65	52.95	53.48
2231	AMEX	RPV	Thu, Mar 12, 2015	53.56	53.88	53.54	53.86
2230	AMEX	RPV	Wed, Mar 11, 2015	53.15	53.46	52.98	53.31
2229	AMEX	RPV	Tue, Mar 10, 2015	53.75	53.79	53.14	53.14
2228	AMEX	RPV	Mon, Mar 9, 2015	54.36	54.54	54.16	54.20
2227	AMEX	RPV	Fri, Mar 6, 2015	54.80	55.23	54.20	54.30
2226	AMEX	RPV	Thu, Mar 5, 2015	55.08	55.13	54.81	55.04
2225	AMEX	RPV	Wed, Mar 4, 2015	55.08	55.08	54.62	54.99
2224	AMEX	RPV	Tue, Mar 3, 2015	55.03	55.35	55.03	55.24
2223	AMEX	RPV	Mon, Mar 2, 2015	55.29	55.29	54.91	55.24
2222	AMEX	RPV	Fri, Feb 27, 2015	55.30	55.51	55.30	55.34
2221	AMEX	RPV	Thu, Feb 26, 2015	55.73	55.75	55.16	55.35
2220	AMEX	RPV	Wed, Feb 25, 2015	55.92	56.08	55.70	55.94
2219	AMEX	RPV	Tue, Feb 24, 2015	55.82	56.14	55.77	55.99
2218	AMEX	RPV	Mon, Feb 23, 2015	55.83	55.92	55.53	55.76
2217	AMEX	RPV	Fri, Feb 20, 2015	55.84	55.98	55.32	55.97
2216	AMEX	RPV	Thu, Feb 19, 2015	55.46	56.02	55.25	55.88
2215	AMEX	RPV	Wed, Feb 18, 2015	55.86	56.04	55.62	55.85
2214	AMEX	RPV	Tue, Feb 17, 2015	55.50	56.10	55.35	56.10
2213	AMEX	RPV	Fri, Feb 13, 2015	55.49	55.79	55.43	55.74
2212	AMEX	RPV	Thu, Feb 12, 2015	55.04	55.41	55.04	55.34
2211	AMEX	RPV	Wed, Feb 11, 2015	54.86	54.95	54.37	54.83
2210	AMEX	RPV	Tue, Feb 10, 2015	55.13	55.13	54.42	54.95
2209	AMEX	RPV	Mon, Feb 9, 2015	54.41	55.08	54.41	54.89
2208	AMEX	RPV	Fri, Feb 6, 2015	54.80	55.20	54.61	54.73
2207	AMEX	RPV	Thu, Feb 5, 2015	54.15	54.67	54.05	54.65
2206	AMEX	RPV	Wed, Feb 4, 2015	54.09	54.33	53.72	53.91
2205	AMEX	RPV	Tue, Feb 3, 2015	53.69	54.50	53.69	54.46
2204	AMEX	RPV	Mon, Feb 2, 2015	52.02	53.18	51.89	53.18
2203	AMEX	RPV	Fri, Jan 30, 2015	51.59	52.51	51.44	51.82
2202	AMEX	RPV	Thu, Jan 29, 2015	51.93	52.11	51.09	52.01
2201	AMEX	RPV	Wed, Jan 28, 2015	53.29	53.29	51.70	51.73
2200	AMEX	RPV	Tue, Jan 27, 2015	52.80	53.38	52.74	53.18
2199	AMEX	RPV	Mon, Jan 26, 2015	52.90	53.39	52.66	53.39
2198	AMEX	RPV	Fri, Jan 23, 2015	53.10	53.37	52.91	52.91
2197	AMEX	RPV	Thu, Jan 22, 2015	52.76	53.26	52.42	53.22
2196	AMEX	RPV	Wed, Jan 21, 2015	51.69	52.52	51.63	52.47
2195	AMEX	RPV	Tue, Jan 20, 2015	52.20	52.20	51.45	51.80
2194	AMEX	RPV	Fri, Jan 16, 2015	51.06	52.08	51.06	52.04
2193	AMEX	RPV	Thu, Jan 15, 2015	52.02	52.12	51.01	51.01
2192	AMEX	RPV	Wed, Jan 14, 2015	51.45	51.81	50.75	51.79
2191	AMEX	RPV	Tue, Jan 13, 2015	52.74	53.07	51.67	52.13
2190	AMEX	RPV	Mon, Jan 12, 2015	53.19	53.21	52.19	52.44
2189	AMEX	RPV	Fri, Jan 9, 2015	53.99	53.99	53.04	53.29
2188	AMEX	RPV	Thu, Jan 8, 2015	53.22	53.94	53.22	53.88
2187	AMEX	RPV	Wed, Jan 7, 2015	53.02	53.18	52.64	52.83
2186	AMEX	RPV	Tue, Jan 6, 2015	53.07	53.35	52.22	52.55
2185	AMEX	RPV	Mon, Jan 5, 2015	54.41	54.41	53.05	53.20
2184	AMEX	RPV	Fri, Jan 2, 2015	55.17	55.19	54.42	54.87
2183	AMEX	RPV	Wed, Dec 31, 2014	55.57	55.57	54.93	54.96
2182	AMEX	RPV	Tue, Dec 30, 2014	55.47	55.70	55.34	55.51
2181	AMEX	RPV	Mon, Dec 29, 2014	55.44	55.92	55.42	55.68
2180	AMEX	RPV	Fri, Dec 26, 2014	55.39	55.65	55.23	55.34
2179	AMEX	RPV	Wed, Dec 24, 2014	55.37	55.38	54.95	55.19
2178	AMEX	RPV	Tue, Dec 23, 2014	55.10	55.57	55.10	55.39
2177	AMEX	RPV	Mon, Dec 22, 2014	55.12	55.12	54.57	54.87
2176	AMEX	RPV	Fri, Dec 19, 2014	54.80	55.27	54.77	55.14
2175	AMEX	RPV	Thu, Dec 18, 2014	54.39	54.80	54.03	54.80
2174	AMEX	RPV	Wed, Dec 17, 2014	52.66	53.76	52.66	53.66
2173	AMEX	RPV	Tue, Dec 16, 2014	52.53	53.71	52.49	52.57
2172	AMEX	RPV	Mon, Dec 15, 2014	53.33	53.41	52.48	52.81
2171	AMEX	RPV	Fri, Dec 12, 2014	53.60	53.75	53.00	53.03
2170	AMEX	RPV	Thu, Dec 11, 2014	53.79	54.44	53.79	53.93
2169	AMEX	RPV	Wed, Dec 10, 2014	54.47	54.49	53.59	53.64
2168	AMEX	RPV	Tue, Dec 9, 2014	54.02	54.68	54.00	54.66
2167	AMEX	RPV	Mon, Dec 8, 2014	54.89	55.02	54.44	54.57
2166	AMEX	RPV	Fri, Dec 5, 2014	55.03	55.21	54.92	55.02
2165	AMEX	RPV	Thu, Dec 4, 2014	55.06	55.21	54.80	54.98
2164	AMEX	RPV	Wed, Dec 3, 2014	54.91	55.26	54.91	55.16
2163	AMEX	RPV	Tue, Dec 2, 2014	54.51	54.96	54.45	54.89
2162	AMEX	RPV	Mon, Dec 1, 2014	54.63	54.78	54.33	54.55
2161	AMEX	RPV	Fri, Nov 28, 2014	55.02	55.07	54.75	54.80
2160	AMEX	RPV	Wed, Nov 26, 2014	55.24	55.25	55.10	55.22
2159	AMEX	RPV	Tue, Nov 25, 2014	55.45	55.46	55.07	55.22
2158	AMEX	RPV	Mon, Nov 24, 2014	55.52	55.52	55.26	55.31
2157	AMEX	RPV	Fri, Nov 21, 2014	55.56	55.61	55.15	55.33
2156	AMEX	RPV	Thu, Nov 20, 2014	54.37	54.97	54.37	54.92
2155	AMEX	RPV	Wed, Nov 19, 2014	54.75	54.81	54.53	54.71
2154	AMEX	RPV	Tue, Nov 18, 2014	54.52	54.94	54.48	54.77
2153	AMEX	RPV	Mon, Nov 17, 2014	54.13	54.58	54.06	54.53
2152	AMEX	RPV	Fri, Nov 14, 2014	54.25	54.37	54.14	54.23
2151	AMEX	RPV	Thu, Nov 13, 2014	54.41	54.54	54.35	54.42
2150	AMEX	RPV	Wed, Nov 12, 2014	54.29	54.46	54.12	54.42
2149	AMEX	RPV	Tue, Nov 11, 2014	54.43	54.54	54.39	54.45
2148	AMEX	RPV	Mon, Nov 10, 2014	54.35	54.53	54.30	54.42
2147	AMEX	RPV	Fri, Nov 7, 2014	54.06	54.35	54.00	54.31
2146	AMEX	RPV	Thu, Nov 6, 2014	54.15	54.18	53.69	54.15
2145	AMEX	RPV	Wed, Nov 5, 2014	54.17	54.34	54.06	54.31
2144	AMEX	RPV	Tue, Nov 4, 2014	53.98	54.10	53.62	53.85
2143	AMEX	RPV	Mon, Nov 3, 2014	54.16	54.45	54.01	54.13
2142	AMEX	RPV	Fri, Oct 31, 2014	53.99	54.14	53.68	54.14
2141	AMEX	RPV	Thu, Oct 30, 2014	52.91	53.66	52.85	53.45
2140	AMEX	RPV	Wed, Oct 29, 2014	53.16	53.41	52.61	53.02
2139	AMEX	RPV	Tue, Oct 28, 2014	52.58	53.12	52.49	53.09
2138	AMEX	RPV	Mon, Oct 27, 2014	52.42	52.54	52.19	52.40
2137	AMEX	RPV	Fri, Oct 24, 2014	52.40	52.68	52.07	52.64
2136	AMEX	RPV	Thu, Oct 23, 2014	52.34	52.69	52.20	52.34
2135	AMEX	RPV	Wed, Oct 22, 2014	52.35	52.63	51.84	51.84
2134	AMEX	RPV	Tue, Oct 21, 2014	51.62	52.34	51.57	52.29
2133	AMEX	RPV	Mon, Oct 20, 2014	50.61	51.24	50.61	51.23
2132	AMEX	RPV	Fri, Oct 17, 2014	50.60	50.97	50.38	50.67
2131	AMEX	RPV	Thu, Oct 16, 2014	48.95	50.38	48.92	50.03
2130	AMEX	RPV	Wed, Oct 15, 2014	49.89	50.20	48.25	49.91
2129	AMEX	RPV	Tue, Oct 14, 2014	50.42	51.00	50.20	50.37
2128	AMEX	RPV	Mon, Oct 13, 2014	50.99	51.29	50.19	50.20
2127	AMEX	RPV	Fri, Oct 10, 2014	51.45	51.79	51.01	51.05
2126	AMEX	RPV	Thu, Oct 9, 2014	52.59	52.71	51.45	51.46
2125	AMEX	RPV	Wed, Oct 8, 2014	51.87	52.74	51.53	52.71
2124	AMEX	RPV	Tue, Oct 7, 2014	52.32	52.59	51.84	51.84
2123	AMEX	RPV	Mon, Oct 6, 2014	52.96	53.09	52.47	52.64
2122	AMEX	RPV	Fri, Oct 3, 2014	52.45	52.85	52.34	52.74
2121	AMEX	RPV	Thu, Oct 2, 2014	52.32	52.51	51.65	52.28
2120	AMEX	RPV	Wed, Oct 1, 2014	52.83	52.99	52.22	52.35
2119	AMEX	RPV	Tue, Sep 30, 2014	53.21	53.39	52.82	52.87
2118	AMEX	RPV	Mon, Sep 29, 2014	52.92	53.26	52.78	53.16
2117	AMEX	RPV	Fri, Sep 26, 2014	53.09	53.44	52.92	53.27
2116	AMEX	RPV	Thu, Sep 25, 2014	53.65	53.65	52.93	52.94
2115	AMEX	RPV	Wed, Sep 24, 2014	53.48	53.81	53.21	53.72
2114	AMEX	RPV	Tue, Sep 23, 2014	53.83	53.89	53.42	53.44
2113	AMEX	RPV	Mon, Sep 22, 2014	54.39	54.39	53.79	53.83
2112	AMEX	RPV	Fri, Sep 19, 2014	54.65	54.90	54.38	54.46
2111	AMEX	RPV	Thu, Sep 18, 2014	54.74	54.80	54.61	54.70
2110	AMEX	RPV	Wed, Sep 17, 2014	54.70	54.84	54.44	54.57
2109	AMEX	RPV	Tue, Sep 16, 2014	54.06	54.70	54.06	54.53
2108	AMEX	RPV	Mon, Sep 15, 2014	54.07	54.23	53.93	54.11
2107	AMEX	RPV	Fri, Sep 12, 2014	54.43	54.43	53.93	54.07
2106	AMEX	RPV	Thu, Sep 11, 2014	54.29	54.55	54.15	54.51
2105	AMEX	RPV	Wed, Sep 10, 2014	54.45	54.47	54.08	54.40
2104	AMEX	RPV	Tue, Sep 9, 2014	54.77	54.77	54.27	54.41
2103	AMEX	RPV	Mon, Sep 8, 2014	54.96	54.96	54.56	54.76
2102	AMEX	RPV	Fri, Sep 5, 2014	54.77	55.00	54.53	54.98
2101	AMEX	RPV	Thu, Sep 4, 2014	55.08	55.19	54.55	54.74
2100	AMEX	RPV	Wed, Sep 3, 2014	55.15	55.15	54.82	54.89
2099	AMEX	RPV	Tue, Sep 2, 2014	55.07	55.11	54.60	54.80
2098	AMEX	RPV	Fri, Aug 29, 2014	54.69	54.95	54.64	54.94
2097	AMEX	RPV	Thu, Aug 28, 2014	54.53	54.69	54.39	54.66
2096	AMEX	RPV	Wed, Aug 27, 2014	54.40	54.66	54.40	54.65
2095	AMEX	RPV	Tue, Aug 26, 2014	54.39	54.63	54.39	54.45
2094	AMEX	RPV	Mon, Aug 25, 2014	54.23	54.47	54.18	54.40
2093	AMEX	RPV	Fri, Aug 22, 2014	54.14	54.19	53.86	54.03
2092	AMEX	RPV	Thu, Aug 21, 2014	54.07	54.29	54.01	54.21
2091	AMEX	RPV	Wed, Aug 20, 2014	53.85	54.06	53.76	54.03
2090	AMEX	RPV	Tue, Aug 19, 2014	53.70	53.89	53.65	53.84
2089	AMEX	RPV	Mon, Aug 18, 2014	53.33	53.56	53.29	53.55
2088	AMEX	RPV	Fri, Aug 15, 2014	53.42	53.42	52.76	53.11
2087	AMEX	RPV	Thu, Aug 14, 2014	52.99	53.23	52.97	53.19
2086	AMEX	RPV	Wed, Aug 13, 2014	52.77	52.95	52.65	52.88
2085	AMEX	RPV	Tue, Aug 12, 2014	52.61	52.80	52.53	52.64
2084	AMEX	RPV	Mon, Aug 11, 2014	52.81	52.98	52.65	52.66
2083	AMEX	RPV	Fri, Aug 8, 2014	51.98	52.57	51.86	52.57
2082	AMEX	RPV	Thu, Aug 7, 2014	52.46	52.58	51.74	51.88
2081	AMEX	RPV	Wed, Aug 6, 2014	52.00	52.50	52.00	52.23
2080	AMEX	RPV	Tue, Aug 5, 2014	52.67	52.69	52.05	52.19
2079	AMEX	RPV	Mon, Aug 4, 2014	52.52	52.79	52.22	52.72
2078	AMEX	RPV	Fri, Aug 1, 2014	52.37	52.71	52.08	52.44
2077	AMEX	RPV	Thu, Jul 31, 2014	53.16	53.18	52.51	52.54
2076	AMEX	RPV	Wed, Jul 30, 2014	54.12	54.45	53.41	53.54
2075	AMEX	RPV	Tue, Jul 29, 2014	54.50	54.50	53.96	53.97
2074	AMEX	RPV	Mon, Jul 28, 2014	54.20	54.31	53.99	54.28
2073	AMEX	RPV	Fri, Jul 25, 2014	54.46	54.46	54.13	54.20
2072	AMEX	RPV	Thu, Jul 24, 2014	54.60	54.61	54.47	54.55
2071	AMEX	RPV	Wed, Jul 23, 2014	54.46	54.54	54.28	54.50
2070	AMEX	RPV	Tue, Jul 22, 2014	54.41	54.53	54.37	54.42
2069	AMEX	RPV	Mon, Jul 21, 2014	54.27	54.27	53.95	54.18
2068	AMEX	RPV	Fri, Jul 18, 2014	54.09	54.35	53.99	54.31
2067	AMEX	RPV	Thu, Jul 17, 2014	54.26	54.54	53.84	53.88
2066	AMEX	RPV	Wed, Jul 16, 2014	54.55	54.60	54.30	54.48
2065	AMEX	RPV	Tue, Jul 15, 2014	54.39	54.51	54.10	54.30
2064	AMEX	RPV	Mon, Jul 14, 2014	54.49	54.53	54.23	54.23
2063	AMEX	RPV	Fri, Jul 11, 2014	54.06	54.19	53.90	54.14
2062	AMEX	RPV	Thu, Jul 10, 2014	53.76	54.21	53.75	54.11
2061	AMEX	RPV	Wed, Jul 9, 2014	54.28	54.36	54.05	54.31
2060	AMEX	RPV	Tue, Jul 8, 2014	54.29	54.32	53.97	54.10
2059	AMEX	RPV	Mon, Jul 7, 2014	54.56	54.56	54.23	54.31
2058	AMEX	RPV	Thu, Jul 3, 2014	54.56	54.63	54.42	54.62
2057	AMEX	RPV	Wed, Jul 2, 2014	54.57	54.66	54.30	54.37
2056	AMEX	RPV	Tue, Jul 1, 2014	54.48	54.70	54.42	54.42
2055	AMEX	RPV	Mon, Jun 30, 2014	54.32	54.41	54.20	54.34
2054	AMEX	RPV	Fri, Jun 27, 2014	54.07	54.25	53.97	54.23
2053	AMEX	RPV	Thu, Jun 26, 2014	54.20	54.20	53.82	54.14
2052	AMEX	RPV	Wed, Jun 25, 2014	53.87	54.10	53.79	54.05
2051	AMEX	RPV	Tue, Jun 24, 2014	54.51	54.63	54.01	54.06
2050	AMEX	RPV	Mon, Jun 23, 2014	54.50	54.64	54.40	54.51
2049	AMEX	RPV	Fri, Jun 20, 2014	54.43	54.49	54.36	54.43
2048	AMEX	RPV	Thu, Jun 19, 2014	54.33	54.49	54.29	54.49
2047	AMEX	RPV	Wed, Jun 18, 2014	53.86	54.28	53.74	54.26
2046	AMEX	RPV	Tue, Jun 17, 2014	53.54	53.85	53.42	53.84
2045	AMEX	RPV	Mon, Jun 16, 2014	53.47	53.69	53.45	53.59
2044	AMEX	RPV	Fri, Jun 13, 2014	53.47	53.64	53.32	53.59
2043	AMEX	RPV	Thu, Jun 12, 2014	53.57	53.60	53.21	53.28
2042	AMEX	RPV	Wed, Jun 11, 2014	53.63	53.75	53.47	53.56
2041	AMEX	RPV	Tue, Jun 10, 2014	53.86	53.92	53.75	53.87
2040	AMEX	RPV	Mon, Jun 9, 2014	54.08	54.15	53.84	53.96
2039	AMEX	RPV	Fri, Jun 6, 2014	53.83	54.10	53.83	54.02
2038	AMEX	RPV	Thu, Jun 5, 2014	53.64	53.77	53.27	53.74
2037	AMEX	RPV	Wed, Jun 4, 2014	53.24	53.47	53.13	53.41
2036	AMEX	RPV	Tue, Jun 3, 2014	53.16	53.28	53.03	53.24
2035	AMEX	RPV	Mon, Jun 2, 2014	53.24	53.27	52.97	53.22
2034	AMEX	RPV	Fri, May 30, 2014	53.05	53.14	52.96	53.10
2033	AMEX	RPV	Thu, May 29, 2014	52.90	53.07	52.68	53.07
2032	AMEX	RPV	Wed, May 28, 2014	52.69	52.79	52.54	52.69
2031	AMEX	RPV	Tue, May 27, 2014	52.59	52.69	52.50	52.61
2030	AMEX	RPV	Fri, May 23, 2014	52.17	52.35	52.11	52.30
2029	AMEX	RPV	Thu, May 22, 2014	52.02	52.18	51.89	52.06
2028	AMEX	RPV	Wed, May 21, 2014	51.99	52.00	51.69	51.90
2027	AMEX	RPV	Tue, May 20, 2014	52.06	52.06	51.54	51.69
2026	AMEX	RPV	Mon, May 19, 2014	51.97	52.08	51.85	52.04
2025	AMEX	RPV	Fri, May 16, 2014	52.00	52.00	51.59	51.93
2024	AMEX	RPV	Thu, May 15, 2014	52.35	52.35	51.54	51.87
2023	AMEX	RPV	Wed, May 14, 2014	52.75	52.75	52.33	52.38
2022	AMEX	RPV	Tue, May 13, 2014	52.73	52.79	52.64	52.71
2021	AMEX	RPV	Mon, May 12, 2014	52.19	52.68	52.16	52.67
2020	AMEX	RPV	Fri, May 9, 2014	52.18	52.18	51.91	52.13
2019	AMEX	RPV	Thu, May 8, 2014	52.38	52.62	52.01	52.16
2018	AMEX	RPV	Wed, May 7, 2014	51.75	52.35	51.72	52.34
2017	AMEX	RPV	Tue, May 6, 2014	52.09	52.09	51.68	51.70
2016	AMEX	RPV	Mon, May 5, 2014	52.03	52.13	51.70	52.08
2015	AMEX	RPV	Fri, May 2, 2014	52.30	52.61	52.17	52.20
2014	AMEX	RPV	Thu, May 1, 2014	52.32	52.43	52.10	52.30
2013	AMEX	RPV	Wed, Apr 30, 2014	51.92	52.30	51.92	52.25
2012	AMEX	RPV	Tue, Apr 29, 2014	52.01	52.10	51.92	51.92
2011	AMEX	RPV	Mon, Apr 28, 2014	52.07	52.08	51.41	51.88
2010	AMEX	RPV	Fri, Apr 25, 2014	52.00	52.00	51.66	51.79
2009	AMEX	RPV	Thu, Apr 24, 2014	52.27	52.27	51.86	52.07
2008	AMEX	RPV	Wed, Apr 23, 2014	51.86	52.01	51.83	51.89
2007	AMEX	RPV	Tue, Apr 22, 2014	51.58	51.85	51.42	51.76
2006	AMEX	RPV	Mon, Apr 21, 2014	51.55	51.61	51.43	51.53
2005	AMEX	RPV	Thu, Apr 17, 2014	51.52	51.60	51.35	51.49
2004	AMEX	RPV	Wed, Apr 16, 2014	51.44	51.53	51.22	51.53
2003	AMEX	RPV	Tue, Apr 15, 2014	50.69	51.05	50.37	51.02
2002	AMEX	RPV	Mon, Apr 14, 2014	50.70	50.70	50.23	50.63
2001	AMEX	RPV	Fri, Apr 11, 2014	50.23	50.49	49.97	50.10
2000	AMEX	RPV	Thu, Apr 10, 2014	51.57	51.57	50.53	50.55
1999	AMEX	RPV	Wed, Apr 9, 2014	51.29	51.47	51.04	51.44
1998	AMEX	RPV	Tue, Apr 8, 2014	50.85	51.13	50.61	51.09
1997	AMEX	RPV	Mon, Apr 7, 2014	51.51	51.53	50.73	50.83
1996	AMEX	RPV	Fri, Apr 4, 2014	52.10	52.29	51.43	51.48
1995	AMEX	RPV	Thu, Apr 3, 2014	51.90	51.90	51.63	51.85
1994	AMEX	RPV	Wed, Apr 2, 2014	51.74	51.79	51.40	51.73
1993	AMEX	RPV	Tue, Apr 1, 2014	51.71	51.71	51.39	51.62
1992	AMEX	RPV	Mon, Mar 31, 2014	51.35	51.44	51.12	51.40
1991	AMEX	RPV	Fri, Mar 28, 2014	50.80	51.06	50.70	50.92
1990	AMEX	RPV	Thu, Mar 27, 2014	50.66	50.80	50.41	50.58
1989	AMEX	RPV	Wed, Mar 26, 2014	51.21	51.21	50.54	50.54
1988	AMEX	RPV	Tue, Mar 25, 2014	51.32	51.32	50.69	50.91
1987	AMEX	RPV	Mon, Mar 24, 2014	51.10	51.14	50.58	50.78
1986	AMEX	RPV	Fri, Mar 21, 2014	50.90	51.20	50.76	50.83
1985	AMEX	RPV	Thu, Mar 20, 2014	50.57	50.98	50.39	50.85
1984	AMEX	RPV	Wed, Mar 19, 2014	50.93	51.09	50.28	50.58
1983	AMEX	RPV	Tue, Mar 18, 2014	50.48	50.79	50.45	50.74
1982	AMEX	RPV	Mon, Mar 17, 2014	50.23	50.43	50.23	50.37
1981	AMEX	RPV	Fri, Mar 14, 2014	49.82	50.13	49.77	49.97
1980	AMEX	RPV	Thu, Mar 13, 2014	50.46	50.56	49.76	49.85
1979	AMEX	RPV	Wed, Mar 12, 2014	50.00	50.36	49.88	50.30
1978	AMEX	RPV	Tue, Mar 11, 2014	50.63	50.67	50.13	50.22
1977	AMEX	RPV	Mon, Mar 10, 2014	50.60	50.60	50.25	50.51
1976	AMEX	RPV	Fri, Mar 7, 2014	50.68	50.68	50.31	50.62
1975	AMEX	RPV	Thu, Mar 6, 2014	50.46	50.62	50.40	50.49
1974	AMEX	RPV	Wed, Mar 5, 2014	50.22	50.38	50.07	50.36
1973	AMEX	RPV	Tue, Mar 4, 2014	49.82	50.25	49.82	50.11
1972	AMEX	RPV	Mon, Mar 3, 2014	49.52	49.75	49.28	49.51
1971	AMEX	RPV	Fri, Feb 28, 2014	49.67	50.08	49.65	49.90
1970	AMEX	RPV	Thu, Feb 27, 2014	49.63	49.65	49.32	49.65
1969	AMEX	RPV	Wed, Feb 26, 2014	49.62	49.79	49.43	49.62
1968	AMEX	RPV	Tue, Feb 25, 2014	49.62	49.66	49.33	49.48
1967	AMEX	RPV	Mon, Feb 24, 2014	49.29	49.92	49.29	49.56
1966	AMEX	RPV	Fri, Feb 21, 2014	49.27	49.36	49.14	49.18
1965	AMEX	RPV	Thu, Feb 20, 2014	48.95	49.24	48.77	49.17
1964	AMEX	RPV	Wed, Feb 19, 2014	48.88	49.38	48.81	48.89
1963	AMEX	RPV	Tue, Feb 18, 2014	49.00	49.12	48.85	49.05
1962	AMEX	RPV	Fri, Feb 14, 2014	48.42	48.94	48.42	48.83
1961	AMEX	RPV	Thu, Feb 13, 2014	47.85	48.56	47.85	48.51
1960	AMEX	RPV	Wed, Feb 12, 2014	48.44	48.51	48.13	48.23
1959	AMEX	RPV	Tue, Feb 11, 2014	47.76	48.44	47.64	48.32
1958	AMEX	RPV	Mon, Feb 10, 2014	47.71	47.72	47.55	47.70
1957	AMEX	RPV	Fri, Feb 7, 2014	47.50	47.83	47.38	47.80
1956	AMEX	RPV	Thu, Feb 6, 2014	46.85	47.40	46.70	47.40
1955	AMEX	RPV	Wed, Feb 5, 2014	46.81	46.88	46.40	46.78
1954	AMEX	RPV	Tue, Feb 4, 2014	46.91	47.03	46.60	46.94
1953	AMEX	RPV	Mon, Feb 3, 2014	47.76	47.85	46.65	46.69
1952	AMEX	RPV	Fri, Jan 31, 2014	47.50	48.11	47.38	47.76
1951	AMEX	RPV	Thu, Jan 30, 2014	47.93	48.15	47.79	47.97
1950	AMEX	RPV	Wed, Jan 29, 2014	47.53	48.00	47.35	47.53
1949	AMEX	RPV	Tue, Jan 28, 2014	47.61	47.94	47.61	47.91
1948	AMEX	RPV	Mon, Jan 27, 2014	47.72	47.80	47.15	47.50
1947	AMEX	RPV	Fri, Jan 24, 2014	48.41	48.41	47.57	47.59
1946	AMEX	RPV	Thu, Jan 23, 2014	49.05	49.07	48.53	48.74
1945	AMEX	RPV	Wed, Jan 22, 2014	49.45	49.45	49.17	49.33
1944	AMEX	RPV	Tue, Jan 21, 2014	49.28	49.42	48.99	49.20
1943	AMEX	RPV	Fri, Jan 17, 2014	49.17	49.26	48.99	49.03
1942	AMEX	RPV	Thu, Jan 16, 2014	49.25	49.25	48.95	49.14
1941	AMEX	RPV	Wed, Jan 15, 2014	49.31	49.38	49.17	49.26
1940	AMEX	RPV	Tue, Jan 14, 2014	48.95	49.23	48.80	49.23
1939	AMEX	RPV	Mon, Jan 13, 2014	49.44	49.44	48.66	48.75
1938	AMEX	RPV	Fri, Jan 10, 2014	49.43	49.49	49.29	49.46
1937	AMEX	RPV	Thu, Jan 9, 2014	49.44	49.45	49.18	49.42
1936	AMEX	RPV	Wed, Jan 8, 2014	49.29	49.29	49.04	49.25
1935	AMEX	RPV	Tue, Jan 7, 2014	49.25	49.35	49.07	49.27
1934	AMEX	RPV	Mon, Jan 6, 2014	49.32	49.32	48.98	49.03
1933	AMEX	RPV	Fri, Jan 3, 2014	49.29	49.34	49.07	49.12
1932	AMEX	RPV	Thu, Jan 2, 2014	49.70	49.70	49.10	49.19
1931	AMEX	RPV	Tue, Dec 31, 2013	49.64	49.79	49.50	49.77
1930	AMEX	RPV	Mon, Dec 30, 2013	49.65	49.65	49.41	49.43
1929	AMEX	RPV	Fri, Dec 27, 2013	50.00	50.00	49.44	49.56
1928	AMEX	RPV	Thu, Dec 26, 2013	49.48	49.49	49.33	49.44
1927	AMEX	RPV	Tue, Dec 24, 2013	49.19	49.34	49.10	49.30
1926	AMEX	RPV	Mon, Dec 23, 2013	48.99	49.17	48.99	49.09
1925	AMEX	RPV	Fri, Dec 20, 2013	48.65	48.95	48.60	48.82
1924	AMEX	RPV	Thu, Dec 19, 2013	48.58	48.70	48.39	48.66
1923	AMEX	RPV	Wed, Dec 18, 2013	48.01	48.64	47.50	48.64
1922	AMEX	RPV	Tue, Dec 17, 2013	48.21	48.21	47.84	48.01
1921	AMEX	RPV	Mon, Dec 16, 2013	48.03	48.20	48.03	48.11
1920	AMEX	RPV	Fri, Dec 13, 2013	47.87	47.87	47.59	47.78
1919	AMEX	RPV	Thu, Dec 12, 2013	47.76	47.95	47.58	47.68
1918	AMEX	RPV	Wed, Dec 11, 2013	48.48	48.51	47.79	47.87
1917	AMEX	RPV	Tue, Dec 10, 2013	48.48	48.69	48.35	48.54
1916	AMEX	RPV	Mon, Dec 9, 2013	48.73	48.78	48.45	48.51
1915	AMEX	RPV	Fri, Dec 6, 2013	48.28	48.49	48.20	48.40
1914	AMEX	RPV	Thu, Dec 5, 2013	48.27	48.27	47.79	47.86
1913	AMEX	RPV	Wed, Dec 4, 2013	48.31	48.68	47.93	48.32
1912	AMEX	RPV	Tue, Dec 3, 2013	48.45	48.56	48.18	48.37
1911	AMEX	RPV	Mon, Dec 2, 2013	48.66	49.00	48.56	48.62
1910	AMEX	RPV	Fri, Nov 29, 2013	48.84	48.88	48.58	48.70
1909	AMEX	RPV	Wed, Nov 27, 2013	48.68	48.81	48.58	48.77
1908	AMEX	RPV	Tue, Nov 26, 2013	48.69	48.75	48.45	48.55
1907	AMEX	RPV	Mon, Nov 25, 2013	48.74	48.74	48.51	48.59
1906	AMEX	RPV	Fri, Nov 22, 2013	48.30	48.60	48.16	48.59
1905	AMEX	RPV	Thu, Nov 21, 2013	47.94	48.35	47.91	48.28
1904	AMEX	RPV	Wed, Nov 20, 2013	47.98	48.08	47.60	47.73
1903	AMEX	RPV	Tue, Nov 19, 2013	47.85	48.04	47.73	47.81
1902	AMEX	RPV	Mon, Nov 18, 2013	48.20	48.28	47.77	47.87
1901	AMEX	RPV	Fri, Nov 15, 2013	48.05	48.05	47.82	48.03
1900	AMEX	RPV	Thu, Nov 14, 2013	47.72	47.93	47.47	47.91
1899	AMEX	RPV	Wed, Nov 13, 2013	46.95	47.54	46.91	47.50
1898	AMEX	RPV	Tue, Nov 12, 2013	47.17	47.19	46.85	47.04
1897	AMEX	RPV	Mon, Nov 11, 2013	47.26	47.31	47.13	47.26
1896	AMEX	RPV	Fri, Nov 8, 2013	46.34	47.18	46.34	47.17
1895	AMEX	RPV	Thu, Nov 7, 2013	47.19	47.19	46.20	46.22
1894	AMEX	RPV	Wed, Nov 6, 2013	47.22	47.31	46.90	46.99
1893	AMEX	RPV	Tue, Nov 5, 2013	46.90	47.11	46.71	46.99
1892	AMEX	RPV	Mon, Nov 4, 2013	46.89	47.12	46.79	47.12
1891	AMEX	RPV	Fri, Nov 1, 2013	46.63	46.75	46.43	46.73
1890	AMEX	RPV	Thu, Oct 31, 2013	46.56	47.07	46.39	46.56
1889	AMEX	RPV	Wed, Oct 30, 2013	46.93	46.95	46.41	46.63
1888	AMEX	RPV	Tue, Oct 29, 2013	46.75	46.96	46.66	46.96
1887	AMEX	RPV	Mon, Oct 28, 2013	46.57	46.66	46.49	46.60
1886	AMEX	RPV	Fri, Oct 25, 2013	46.40	46.56	46.32	46.55
1885	AMEX	RPV	Thu, Oct 24, 2013	46.39	46.39	46.01	46.28
1884	AMEX	RPV	Wed, Oct 23, 2013	46.59	46.63	46.06	46.23
1883	AMEX	RPV	Tue, Oct 22, 2013	46.46	46.77	46.42	46.55
1882	AMEX	RPV	Mon, Oct 21, 2013	46.33	46.40	46.12	46.23
1881	AMEX	RPV	Fri, Oct 18, 2013	46.31	46.31	45.99	46.27
1880	AMEX	RPV	Thu, Oct 17, 2013	45.55	46.11	45.44	46.08
1879	AMEX	RPV	Wed, Oct 16, 2013	45.27	45.76	45.20	45.73
1878	AMEX	RPV	Tue, Oct 15, 2013	45.20	45.38	44.90	44.98
1877	AMEX	RPV	Mon, Oct 14, 2013	44.75	45.27	44.68	45.26
1876	AMEX	RPV	Fri, Oct 11, 2013	44.77	45.16	44.74	45.08
1875	AMEX	RPV	Thu, Oct 10, 2013	44.29	44.73	44.26	44.70
1874	AMEX	RPV	Wed, Oct 9, 2013	43.59	43.72	43.17	43.59
1873	AMEX	RPV	Tue, Oct 8, 2013	44.24	44.24	43.43	43.43
1872	AMEX	RPV	Mon, Oct 7, 2013	44.25	44.28	44.02	44.02
1871	AMEX	RPV	Fri, Oct 4, 2013	44.11	44.54	44.05	44.49
1870	AMEX	RPV	Thu, Oct 3, 2013	44.32	44.32	43.74	44.06
1869	AMEX	RPV	Wed, Oct 2, 2013	43.94	44.34	43.85	44.28
1868	AMEX	RPV	Tue, Oct 1, 2013	43.91	44.31	43.89	44.22
1867	AMEX	RPV	Mon, Sep 30, 2013	43.67	43.95	43.51	43.78
1866	AMEX	RPV	Fri, Sep 27, 2013	44.03	44.15	43.99	44.11
1865	AMEX	RPV	Thu, Sep 26, 2013	44.44	44.57	44.15	44.31
1864	AMEX	RPV	Wed, Sep 25, 2013	44.40	44.52	44.18	44.27
1863	AMEX	RPV	Tue, Sep 24, 2013	44.17	44.58	43.99	44.19
1862	AMEX	RPV	Mon, Sep 23, 2013	44.15	44.22	43.88	44.12
1861	AMEX	RPV	Fri, Sep 20, 2013	44.89	44.89	44.28	44.30
1860	AMEX	RPV	Thu, Sep 19, 2013	45.44	45.44	44.75	44.78
1859	AMEX	RPV	Wed, Sep 18, 2013	44.93	45.41	44.63	45.05
1858	AMEX	RPV	Tue, Sep 17, 2013	44.76	44.91	44.75	44.90
1857	AMEX	RPV	Mon, Sep 16, 2013	44.83	44.84	44.52	44.56
1856	AMEX	RPV	Fri, Sep 13, 2013	44.28	44.31	44.09	44.31
1855	AMEX	RPV	Thu, Sep 12, 2013	44.44	44.44	44.01	44.07
1854	AMEX	RPV	Wed, Sep 11, 2013	44.25	44.40	44.02	44.36
1853	AMEX	RPV	Tue, Sep 10, 2013	44.14	44.28	43.94	44.19
1852	AMEX	RPV	Mon, Sep 9, 2013	43.46	43.80	43.44	43.77
1851	AMEX	RPV	Fri, Sep 6, 2013	43.55	43.57	42.90	43.28
1850	AMEX	RPV	Thu, Sep 5, 2013	43.29	43.46	43.28	43.36
1849	AMEX	RPV	Wed, Sep 4, 2013	42.73	43.21	42.65	43.14
1848	AMEX	RPV	Tue, Sep 3, 2013	42.86	43.10	42.47	42.63
1847	AMEX	RPV	Fri, Aug 30, 2013	42.65	42.72	42.20	42.23
1846	AMEX	RPV	Thu, Aug 29, 2013	42.33	42.73	42.33	42.54
1845	AMEX	RPV	Wed, Aug 28, 2013	42.28	42.56	42.21	42.40
1844	AMEX	RPV	Tue, Aug 27, 2013	42.77	42.77	42.20	42.22
1843	AMEX	RPV	Mon, Aug 26, 2013	43.52	43.57	43.15	43.15
1842	AMEX	RPV	Fri, Aug 23, 2013	43.45	43.50	43.22	43.45
1841	AMEX	RPV	Thu, Aug 22, 2013	42.98	43.48	42.98	43.37
1840	AMEX	RPV	Wed, Aug 21, 2013	43.17	43.18	42.76	42.84
1839	AMEX	RPV	Tue, Aug 20, 2013	42.97	43.33	42.71	43.21
1838	AMEX	RPV	Mon, Aug 19, 2013	43.19	43.36	42.77	42.79
1837	AMEX	RPV	Fri, Aug 16, 2013	43.30	43.61	43.23	43.38
1836	AMEX	RPV	Thu, Aug 15, 2013	43.75	43.75	43.27	43.41
1835	AMEX	RPV	Wed, Aug 14, 2013	44.15	44.15	43.98	44.03
1834	AMEX	RPV	Tue, Aug 13, 2013	44.11	44.21	43.78	44.13
1833	AMEX	RPV	Mon, Aug 12, 2013	44.20	44.20	43.68	43.93
1832	AMEX	RPV	Fri, Aug 9, 2013	44.22	44.22	43.77	44.03
1831	AMEX	RPV	Thu, Aug 8, 2013	43.71	44.07	43.66	43.97
1830	AMEX	RPV	Wed, Aug 7, 2013	43.77	43.77	43.33	43.49
1829	AMEX	RPV	Tue, Aug 6, 2013	44.26	44.26	43.64	43.77
1828	AMEX	RPV	Mon, Aug 5, 2013	44.18	44.26	44.00	44.12
1827	AMEX	RPV	Fri, Aug 2, 2013	44.06	44.18	43.94	44.12
1826	AMEX	RPV	Thu, Aug 1, 2013	43.75	44.19	43.75	44.18
1825	AMEX	RPV	Wed, Jul 31, 2013	43.34	43.76	43.32	43.42
1824	AMEX	RPV	Tue, Jul 30, 2013	43.54	43.54	43.08	43.27
1823	AMEX	RPV	Mon, Jul 29, 2013	43.43	43.43	43.10	43.23
1822	AMEX	RPV	Fri, Jul 26, 2013	43.23	43.38	42.96	43.38
1821	AMEX	RPV	Thu, Jul 25, 2013	43.05	43.36	42.98	43.36
1820	AMEX	RPV	Wed, Jul 24, 2013	43.70	43.70	43.08	43.23
1819	AMEX	RPV	Tue, Jul 23, 2013	43.68	43.68	43.45	43.55
1818	AMEX	RPV	Mon, Jul 22, 2013	43.47	43.60	43.34	43.56
1817	AMEX	RPV	Fri, Jul 19, 2013	43.25	43.36	43.11	43.36
1816	AMEX	RPV	Thu, Jul 18, 2013	42.93	43.29	42.93	43.23
1815	AMEX	RPV	Wed, Jul 17, 2013	42.86	42.86	42.56	42.69
1814	AMEX	RPV	Tue, Jul 16, 2013	42.99	43.05	42.44	42.60
1813	AMEX	RPV	Mon, Jul 15, 2013	42.83	42.96	42.64	42.81
1812	AMEX	RPV	Fri, Jul 12, 2013	42.56	42.72	42.51	42.69
1811	AMEX	RPV	Thu, Jul 11, 2013	42.71	42.71	42.31	42.51
1810	AMEX	RPV	Wed, Jul 10, 2013	42.12	42.17	41.90	42.04
1809	AMEX	RPV	Tue, Jul 9, 2013	42.25	42.25	41.85	42.09
1808	AMEX	RPV	Mon, Jul 8, 2013	41.68	41.78	41.52	41.68
1807	AMEX	RPV	Fri, Jul 5, 2013	41.15	41.37	40.86	41.37
1806	AMEX	RPV	Wed, Jul 3, 2013	40.72	40.83	40.57	40.80
1805	AMEX	RPV	Tue, Jul 2, 2013	41.05	41.30	40.80	41.00
1804	AMEX	RPV	Mon, Jul 1, 2013	41.45	41.45	41.00	41.11
1803	AMEX	RPV	Fri, Jun 28, 2013	40.84	40.98	40.58	40.67
1802	AMEX	RPV	Thu, Jun 27, 2013	40.78	41.09	40.73	40.90
1801	AMEX	RPV	Wed, Jun 26, 2013	40.85	40.85	40.15	40.46
1800	AMEX	RPV	Tue, Jun 25, 2013	39.83	40.15	39.63	40.03
1799	AMEX	RPV	Mon, Jun 24, 2013	39.70	39.78	39.05	39.43
1798	AMEX	RPV	Fri, Jun 21, 2013	40.51	40.58	39.68	40.14
1797	AMEX	RPV	Thu, Jun 20, 2013	40.81	40.85	40.14	40.28
1796	AMEX	RPV	Wed, Jun 19, 2013	42.25	42.25	41.19	41.19
1795	AMEX	RPV	Tue, Jun 18, 2013	41.51	41.80	41.47	41.69
1794	AMEX	RPV	Mon, Jun 17, 2013	41.25	41.53	41.15	41.39
1793	AMEX	RPV	Fri, Jun 14, 2013	41.36	41.45	40.90	41.02
1792	AMEX	RPV	Thu, Jun 13, 2013	40.69	41.45	40.66	41.42
1791	AMEX	RPV	Wed, Jun 12, 2013	41.34	41.44	40.60	40.65
1790	AMEX	RPV	Tue, Jun 11, 2013	41.19	41.43	40.94	41.00
1789	AMEX	RPV	Mon, Jun 10, 2013	41.53	41.63	41.32	41.56
1788	AMEX	RPV	Fri, Jun 7, 2013	40.83	41.38	40.77	41.38
1787	AMEX	RPV	Thu, Jun 6, 2013	40.23	40.69	40.02	40.69
1786	AMEX	RPV	Wed, Jun 5, 2013	40.71	40.80	40.21	40.21
1785	AMEX	RPV	Tue, Jun 4, 2013	41.29	41.34	40.65	40.89
1784	AMEX	RPV	Mon, Jun 3, 2013	41.22	41.25	40.61	41.16
1783	AMEX	RPV	Fri, May 31, 2013	41.68	41.82	41.02	41.02
1782	AMEX	RPV	Thu, May 30, 2013	41.47	41.94	41.32	41.71
1781	AMEX	RPV	Wed, May 29, 2013	41.26	41.49	41.06	41.37
1780	AMEX	RPV	Tue, May 28, 2013	41.46	41.76	41.26	41.44
1779	AMEX	RPV	Fri, May 24, 2013	40.93	41.06	40.71	40.99
1778	AMEX	RPV	Thu, May 23, 2013	40.68	41.29	40.50	41.20
1777	AMEX	RPV	Wed, May 22, 2013	41.71	42.15	41.08	41.26
1776	AMEX	RPV	Tue, May 21, 2013	41.80	41.92	41.56	41.76
1775	AMEX	RPV	Mon, May 20, 2013	41.49	41.93	41.49	41.71
1774	AMEX	RPV	Fri, May 17, 2013	41.37	41.65	41.35	41.56
1773	AMEX	RPV	Thu, May 16, 2013	41.21	41.33	40.92	41.01
1772	AMEX	RPV	Wed, May 15, 2013	41.09	41.42	41.00	41.26
1771	AMEX	RPV	Tue, May 14, 2013	40.62	41.13	40.62	41.13
1770	AMEX	RPV	Mon, May 13, 2013	40.52	40.57	40.35	40.52
1769	AMEX	RPV	Fri, May 10, 2013	40.42	40.57	40.19	40.51
1768	AMEX	RPV	Thu, May 9, 2013	40.61	40.63	40.25	40.34
1767	AMEX	RPV	Wed, May 8, 2013	40.25	40.60	40.25	40.60
1766	AMEX	RPV	Tue, May 7, 2013	40.15	40.35	40.08	40.27
1765	AMEX	RPV	Mon, May 6, 2013	39.86	40.11	39.86	40.10
1764	AMEX	RPV	Fri, May 3, 2013	39.46	39.93	39.46	39.75
1763	AMEX	RPV	Thu, May 2, 2013	38.85	39.32	38.85	39.30
1762	AMEX	RPV	Wed, May 1, 2013	39.18	39.25	38.90	38.90
1761	AMEX	RPV	Tue, Apr 30, 2013	39.20	39.25	38.88	39.25
1760	AMEX	RPV	Mon, Apr 29, 2013	39.02	39.21	38.86	39.05
1759	AMEX	RPV	Fri, Apr 26, 2013	39.04	39.06	38.67	38.84
1758	AMEX	RPV	Thu, Apr 25, 2013	38.98	39.21	38.79	38.95
1757	AMEX	RPV	Wed, Apr 24, 2013	38.50	38.89	38.50	38.86
1756	AMEX	RPV	Tue, Apr 23, 2013	38.15	38.44	38.14	38.40
1755	AMEX	RPV	Mon, Apr 22, 2013	37.85	38.02	37.46	37.95
1754	AMEX	RPV	Fri, Apr 19, 2013	37.60	37.84	37.44	37.84
1753	AMEX	RPV	Thu, Apr 18, 2013	37.76	37.76	37.32	37.50
1752	AMEX	RPV	Wed, Apr 17, 2013	38.00	38.00	37.46	37.71
1751	AMEX	RPV	Tue, Apr 16, 2013	38.18	38.43	38.03	38.40
1750	AMEX	RPV	Mon, Apr 15, 2013	38.72	38.72	37.86	37.86
1749	AMEX	RPV	Fri, Apr 12, 2013	39.28	39.28	38.78	39.05
1748	AMEX	RPV	Thu, Apr 11, 2013	39.28	39.43	39.19	39.33
1747	AMEX	RPV	Wed, Apr 10, 2013	38.84	39.21	38.84	39.16
1746	AMEX	RPV	Tue, Apr 9, 2013	38.58	38.95	38.53	38.74
1745	AMEX	RPV	Mon, Apr 8, 2013	38.20	38.45	37.97	38.45
1744	AMEX	RPV	Fri, Apr 5, 2013	37.86	38.12	37.66	38.12
1743	AMEX	RPV	Thu, Apr 4, 2013	38.10	38.35	38.07	38.26
1742	AMEX	RPV	Wed, Apr 3, 2013	38.61	38.61	37.98	38.02
1741	AMEX	RPV	Tue, Apr 2, 2013	38.86	38.93	38.47	38.57
1740	AMEX	RPV	Mon, Apr 1, 2013	38.96	38.99	38.48	38.65
1739	AMEX	RPV	Thu, Mar 28, 2013	38.80	38.88	38.66	38.85
1738	AMEX	RPV	Wed, Mar 27, 2013	38.42	38.71	38.42	38.70
1737	AMEX	RPV	Tue, Mar 26, 2013	38.58	38.69	38.49	38.69
1736	AMEX	RPV	Mon, Mar 25, 2013	38.58	38.77	38.33	38.45
1735	AMEX	RPV	Fri, Mar 22, 2013	38.37	38.45	38.25	38.45
1734	AMEX	RPV	Thu, Mar 21, 2013	38.47	38.60	38.30	38.31
1733	AMEX	RPV	Wed, Mar 20, 2013	38.61	38.77	38.57	38.66
1732	AMEX	RPV	Tue, Mar 19, 2013	38.73	38.81	38.27	38.41
1731	AMEX	RPV	Mon, Mar 18, 2013	38.51	38.88	38.31	38.65
1730	AMEX	RPV	Fri, Mar 15, 2013	38.90	38.98	38.75	38.96
1729	AMEX	RPV	Thu, Mar 14, 2013	38.92	39.04	38.78	39.01
1728	AMEX	RPV	Wed, Mar 13, 2013	38.53	38.86	38.53	38.81
1727	AMEX	RPV	Tue, Mar 12, 2013	38.56	38.72	38.41	38.65
1726	AMEX	RPV	Mon, Mar 11, 2013	38.36	38.57	38.26	38.55
1725	AMEX	RPV	Fri, Mar 8, 2013	38.13	38.36	38.10	38.32
1724	AMEX	RPV	Thu, Mar 7, 2013	37.82	38.00	37.81	37.98
1723	AMEX	RPV	Wed, Mar 6, 2013	37.76	37.90	37.65	37.76
1722	AMEX	RPV	Tue, Mar 5, 2013	37.50	37.70	37.49	37.54
1721	AMEX	RPV	Mon, Mar 4, 2013	36.96	37.19	36.84	37.19
1720	AMEX	RPV	Fri, Mar 1, 2013	36.77	37.05	36.57	36.98
1719	AMEX	RPV	Thu, Feb 28, 2013	37.14	37.30	36.96	36.97
1718	AMEX	RPV	Wed, Feb 27, 2013	36.57	37.10	36.57	37.09
1717	AMEX	RPV	Tue, Feb 26, 2013	36.46	36.54	36.14	36.53
1716	AMEX	RPV	Mon, Feb 25, 2013	37.62	37.62	36.35	36.35
1715	AMEX	RPV	Fri, Feb 22, 2013	37.17	37.38	37.11	37.32
1714	AMEX	RPV	Thu, Feb 21, 2013	37.20	37.20	36.70	36.98
1713	AMEX	RPV	Wed, Feb 20, 2013	38.07	38.17	37.19	37.24
1712	AMEX	RPV	Tue, Feb 19, 2013	37.70	38.03	37.66	38.00
1711	AMEX	RPV	Fri, Feb 15, 2013	38.08	38.08	37.58	37.68
1710	AMEX	RPV	Thu, Feb 14, 2013	37.73	38.00	37.58	37.95
1709	AMEX	RPV	Wed, Feb 13, 2013	37.83	37.88	37.68	37.77
1708	AMEX	RPV	Tue, Feb 12, 2013	37.79	37.89	37.66	37.85
1707	AMEX	RPV	Mon, Feb 11, 2013	37.55	37.71	37.50	37.63
1706	AMEX	RPV	Fri, Feb 8, 2013	37.58	37.64	37.51	37.61
1705	AMEX	RPV	Thu, Feb 7, 2013	37.58	37.58	37.17	37.40
1704	AMEX	RPV	Wed, Feb 6, 2013	37.28	37.50	37.20	37.49
1703	AMEX	RPV	Tue, Feb 5, 2013	37.31	37.49	37.22	37.37
1702	AMEX	RPV	Mon, Feb 4, 2013	37.30	37.30	37.00	37.03
1701	AMEX	RPV	Fri, Feb 1, 2013	37.21	37.49	37.21	37.40
1700	AMEX	RPV	Thu, Jan 31, 2013	37.03	37.12	36.91	37.09
1699	AMEX	RPV	Wed, Jan 30, 2013	37.29	37.29	37.03	37.08
1698	AMEX	RPV	Tue, Jan 29, 2013	37.12	37.29	36.99	37.29
1697	AMEX	RPV	Mon, Jan 28, 2013	37.17	37.17	36.81	36.98
1696	AMEX	RPV	Fri, Jan 25, 2013	36.96	37.01	36.77	37.00
1695	AMEX	RPV	Thu, Jan 24, 2013	36.81	36.98	36.71	36.81
1694	AMEX	RPV	Wed, Jan 23, 2013	36.70	36.70	36.44	36.66
1693	AMEX	RPV	Tue, Jan 22, 2013	36.28	36.69	36.23	36.68
1692	AMEX	RPV	Fri, Jan 18, 2013	36.21	36.25	35.95	36.23
1691	AMEX	RPV	Thu, Jan 17, 2013	35.83	36.17	35.83	36.12
1690	AMEX	RPV	Wed, Jan 16, 2013	35.72	35.78	35.59	35.72
1689	AMEX	RPV	Tue, Jan 15, 2013	35.29	35.70	35.22	35.70
1688	AMEX	RPV	Mon, Jan 14, 2013	35.38	35.42	35.11	35.31
1687	AMEX	RPV	Fri, Jan 11, 2013	35.47	35.47	35.14	35.29
1686	AMEX	RPV	Thu, Jan 10, 2013	35.27	35.42	35.17	35.40
1685	AMEX	RPV	Wed, Jan 9, 2013	35.04	35.17	34.95	35.05
1684	AMEX	RPV	Tue, Jan 8, 2013	35.14	35.14	34.86	34.94
1683	AMEX	RPV	Mon, Jan 7, 2013	35.33	35.35	35.10	35.21
1682	AMEX	RPV	Fri, Jan 4, 2013	35.22	35.45	35.20	35.38
1681	AMEX	RPV	Thu, Jan 3, 2013	35.08	35.35	34.94	35.06
1680	AMEX	RPV	Wed, Jan 2, 2013	34.92	35.04	34.78	35.04
1679	AMEX	RPV	Mon, Dec 31, 2012	33.42	34.20	33.42	34.20
1678	AMEX	RPV	Fri, Dec 28, 2012	33.70	33.73	33.47	33.47
1677	AMEX	RPV	Thu, Dec 27, 2012	34.04	34.04	33.45	33.87
1676	AMEX	RPV	Wed, Dec 26, 2012	34.16	34.19	33.95	34.03
1675	AMEX	RPV	Mon, Dec 24, 2012	34.17	34.17	33.99	34.03
1674	AMEX	RPV	Fri, Dec 21, 2012	33.98	34.28	33.90	34.13
1673	AMEX	RPV	Thu, Dec 20, 2012	34.60	34.82	34.53	34.82
1672	AMEX	RPV	Wed, Dec 19, 2012	34.66	34.72	34.46	34.48
1671	AMEX	RPV	Tue, Dec 18, 2012	34.33	34.65	34.21	34.65
1670	AMEX	RPV	Mon, Dec 17, 2012	33.74	34.11	33.74	34.11
1669	AMEX	RPV	Fri, Dec 14, 2012	33.55	33.72	33.55	33.67
1668	AMEX	RPV	Thu, Dec 13, 2012	33.82	33.88	33.60	33.67
1667	AMEX	RPV	Wed, Dec 12, 2012	33.88	34.05	33.75	33.75
1666	AMEX	RPV	Tue, Dec 11, 2012	33.75	33.79	33.62	33.69
1665	AMEX	RPV	Mon, Dec 10, 2012	33.42	33.55	33.28	33.51
1664	AMEX	RPV	Fri, Dec 7, 2012	33.30	33.39	33.17	33.39
1663	AMEX	RPV	Thu, Dec 6, 2012	32.98	33.12	32.98	33.09
1662	AMEX	RPV	Wed, Dec 5, 2012	32.98	33.14	32.73	32.99
1661	AMEX	RPV	Tue, Dec 4, 2012	32.81	32.85	32.69	32.82
1660	AMEX	RPV	Mon, Dec 3, 2012	33.17	33.17	32.82	32.82
1659	AMEX	RPV	Fri, Nov 30, 2012	33.01	33.02	32.83	32.97
1658	AMEX	RPV	Thu, Nov 29, 2012	32.94	33.04	32.81	32.95
1657	AMEX	RPV	Wed, Nov 28, 2012	32.29	32.77	32.15	32.74
1656	AMEX	RPV	Tue, Nov 27, 2012	32.63	32.74	32.46	32.46
1655	AMEX	RPV	Mon, Nov 26, 2012	32.66	32.66	32.47	32.65
1654	AMEX	RPV	Fri, Nov 23, 2012	32.57	32.79	32.57	32.79
1653	AMEX	RPV	Wed, Nov 21, 2012	32.25	32.32	32.17	32.32
1652	AMEX	RPV	Tue, Nov 20, 2012	32.03	32.23	31.90	32.20
1651	AMEX	RPV	Mon, Nov 19, 2012	31.76	32.06	31.76	32.06
1650	AMEX	RPV	Fri, Nov 16, 2012	31.11	31.35	30.97	31.35
1649	AMEX	RPV	Thu, Nov 15, 2012	31.22	31.26	31.08	31.18
1648	AMEX	RPV	Wed, Nov 14, 2012	31.60	31.60	30.98	31.00
1647	AMEX	RPV	Tue, Nov 13, 2012	31.53	31.84	31.48	31.56
1646	AMEX	RPV	Mon, Nov 12, 2012	31.85	31.86	31.67	31.76
1645	AMEX	RPV	Fri, Nov 9, 2012	31.53	32.05	31.50	31.73
1644	AMEX	RPV	Thu, Nov 8, 2012	32.12	32.18	31.74	31.74
1643	AMEX	RPV	Wed, Nov 7, 2012	32.61	32.61	32.05	32.16
1642	AMEX	RPV	Tue, Nov 6, 2012	32.61	33.11	32.61	32.97
1641	AMEX	RPV	Mon, Nov 5, 2012	32.28	32.49	32.25	32.47
1640	AMEX	RPV	Fri, Nov 2, 2012	32.45	32.53	32.36	32.36
1639	AMEX	RPV	Thu, Nov 1, 2012	32.39	32.65	32.39	32.61
1638	AMEX	RPV	Wed, Oct 31, 2012	32.26	32.31	32.12	32.24
1637	AMEX	RPV	Fri, Oct 26, 2012	32.35	32.42	31.94	32.14
1636	AMEX	RPV	Thu, Oct 25, 2012	32.45	32.54	32.15	32.37
1635	AMEX	RPV	Wed, Oct 24, 2012	32.21	32.43	32.21	32.36
1634	AMEX	RPV	Tue, Oct 23, 2012	32.03	32.26	32.03	32.25
1633	AMEX	RPV	Mon, Oct 22, 2012	32.63	32.77	32.48	32.49
1632	AMEX	RPV	Fri, Oct 19, 2012	33.01	33.03	32.58	32.66
1631	AMEX	RPV	Thu, Oct 18, 2012	33.05	33.35	33.05	33.12
1630	AMEX	RPV	Wed, Oct 17, 2012	32.80	33.14	32.80	33.13
1629	AMEX	RPV	Tue, Oct 16, 2012	32.45	32.73	32.45	32.66
1628	AMEX	RPV	Mon, Oct 15, 2012	32.00	32.29	31.99	32.29
1627	AMEX	RPV	Fri, Oct 12, 2012	32.32	32.32	31.86	32.05
1626	AMEX	RPV	Thu, Oct 11, 2012	32.32	32.51	32.32	32.38
1625	AMEX	RPV	Wed, Oct 10, 2012	32.25	32.29	32.09	32.09
1624	AMEX	RPV	Tue, Oct 9, 2012	32.58	32.69	32.39	32.41
1623	AMEX	RPV	Mon, Oct 8, 2012	32.54	32.63	32.52	32.58
1622	AMEX	RPV	Fri, Oct 5, 2012	32.77	32.88	32.57	32.57
1621	AMEX	RPV	Thu, Oct 4, 2012	32.31	32.54	32.25	32.53
1620	AMEX	RPV	Wed, Oct 3, 2012	31.99	32.22	31.90	32.13
1619	AMEX	RPV	Tue, Oct 2, 2012	32.07	32.12	31.94	32.05
1618	AMEX	RPV	Mon, Oct 1, 2012	31.99	32.29	31.96	31.96
1617	AMEX	RPV	Fri, Sep 28, 2012	31.94	32.01	31.80	31.87
1616	AMEX	RPV	Thu, Sep 27, 2012	31.82	32.10	31.82	32.10
1615	AMEX	RPV	Wed, Sep 26, 2012	31.84	31.87	31.48	31.69
1614	AMEX	RPV	Tue, Sep 25, 2012	32.46	32.52	31.99	32.01
1613	AMEX	RPV	Mon, Sep 24, 2012	32.35	32.58	32.35	32.49
1612	AMEX	RPV	Fri, Sep 21, 2012	32.85	32.85	32.50	32.50
1611	AMEX	RPV	Thu, Sep 20, 2012	32.45	32.75	32.40	32.69
1610	AMEX	RPV	Wed, Sep 19, 2012	32.85	32.97	32.73	32.86
1609	AMEX	RPV	Tue, Sep 18, 2012	32.77	32.77	32.61	32.69
1608	AMEX	RPV	Mon, Sep 17, 2012	32.92	33.04	32.77	32.84
1607	AMEX	RPV	Fri, Sep 14, 2012	32.97	33.41	32.97	33.25
1606	AMEX	RPV	Thu, Sep 13, 2012	32.18	32.80	32.09	32.80
1605	AMEX	RPV	Wed, Sep 12, 2012	32.22	32.39	32.22	32.32
1604	AMEX	RPV	Tue, Sep 11, 2012	32.06	32.18	32.06	32.18
1603	AMEX	RPV	Mon, Sep 10, 2012	31.98	32.13	31.85	31.85
1602	AMEX	RPV	Fri, Sep 7, 2012	31.81	32.01	31.81	31.97
1601	AMEX	RPV	Thu, Sep 6, 2012	31.15	31.77	31.15	31.69
1600	AMEX	RPV	Wed, Sep 5, 2012	30.97	31.10	30.87	31.04
1599	AMEX	RPV	Tue, Sep 4, 2012	30.98	31.08	30.82	30.99
1598	AMEX	RPV	Fri, Aug 31, 2012	31.01	31.12	30.92	31.02
1597	AMEX	RPV	Thu, Aug 30, 2012	30.75	30.82	30.75	30.82
1596	AMEX	RPV	Wed, Aug 29, 2012	30.80	31.04	30.80	31.00
1595	AMEX	RPV	Tue, Aug 28, 2012	30.98	30.98	30.86	30.86
1594	AMEX	RPV	Mon, Aug 27, 2012	30.94	31.05	30.83	30.90
1593	AMEX	RPV	Fri, Aug 24, 2012	30.60	30.89	30.60	30.84
1592	AMEX	RPV	Thu, Aug 23, 2012	31.00	31.00	30.66	30.71
1591	AMEX	RPV	Wed, Aug 22, 2012	31.16	31.16	30.89	31.06
1590	AMEX	RPV	Tue, Aug 21, 2012	31.36	31.55	31.11	31.18
1589	AMEX	RPV	Mon, Aug 20, 2012	31.11	31.24	31.04	31.23
1588	AMEX	RPV	Fri, Aug 17, 2012	31.03	31.08	31.01	31.08
1587	AMEX	RPV	Thu, Aug 16, 2012	30.79	31.05	30.79	30.95
1586	AMEX	RPV	Wed, Aug 15, 2012	30.52	30.74	30.52	30.68
1585	AMEX	RPV	Tue, Aug 14, 2012	30.76	30.78	30.52	30.60
1584	AMEX	RPV	Mon, Aug 13, 2012	30.43	30.63	30.43	30.62
1583	AMEX	RPV	Fri, Aug 10, 2012	30.40	30.55	30.28	30.55
1582	AMEX	RPV	Thu, Aug 9, 2012	30.51	30.51	30.44	30.44
1581	AMEX	RPV	Wed, Aug 8, 2012	29.89	30.42	29.89	30.36
1580	AMEX	RPV	Tue, Aug 7, 2012	29.65	30.06	29.65	29.88
1579	AMEX	RPV	Mon, Aug 6, 2012	29.51	29.59	29.49	29.51
1578	AMEX	RPV	Fri, Aug 3, 2012	29.31	29.36	29.23	29.25
1577	AMEX	RPV	Thu, Aug 2, 2012	28.53	28.68	28.39	28.56
1576	AMEX	RPV	Wed, Aug 1, 2012	29.14	29.15	28.78	28.78
1575	AMEX	RPV	Tue, Jul 31, 2012	28.92	29.15	28.92	29.04
1574	AMEX	RPV	Mon, Jul 30, 2012	28.94	29.03	28.86	29.00
1573	AMEX	RPV	Fri, Jul 27, 2012	28.50	29.15	28.50	29.01
1572	AMEX	RPV	Thu, Jul 26, 2012	28.27	28.39	28.12	28.34
1571	AMEX	RPV	Wed, Jul 25, 2012	27.91	27.94	27.70	27.73
1570	AMEX	RPV	Tue, Jul 24, 2012	28.01	28.02	27.56	27.68
1569	AMEX	RPV	Mon, Jul 23, 2012	27.88	28.03	27.78	28.02
1568	AMEX	RPV	Fri, Jul 20, 2012	28.67	28.67	28.33	28.34
1567	AMEX	RPV	Thu, Jul 19, 2012	28.99	29.08	28.78	28.84
1566	AMEX	RPV	Wed, Jul 18, 2012	28.77	29.11	28.77	28.94
1565	AMEX	RPV	Tue, Jul 17, 2012	28.79	28.85	28.38	28.84
1564	AMEX	RPV	Mon, Jul 16, 2012	28.73	28.73	28.54	28.59
1563	AMEX	RPV	Fri, Jul 13, 2012	28.55	28.77	28.55	28.76
1562	AMEX	RPV	Thu, Jul 12, 2012	28.11	28.19	28.07	28.18
1561	AMEX	RPV	Wed, Jul 11, 2012	28.62	28.65	28.47	28.64
1560	AMEX	RPV	Tue, Jul 10, 2012	28.86	28.98	28.44	28.46
1559	AMEX	RPV	Mon, Jul 9, 2012	28.93	28.93	28.63	28.72
1558	AMEX	RPV	Fri, Jul 6, 2012	28.97	29.11	28.89	29.08
1557	AMEX	RPV	Thu, Jul 5, 2012	29.55	29.55	29.26	29.31
1556	AMEX	RPV	Tue, Jul 3, 2012	29.40	29.75	29.40	29.65
1555	AMEX	RPV	Mon, Jul 2, 2012	29.49	29.51	29.18	29.34
1554	AMEX	RPV	Fri, Jun 29, 2012	29.19	29.32	29.02	29.32
1553	AMEX	RPV	Thu, Jun 28, 2012	28.15	28.56	28.12	28.56
1552	AMEX	RPV	Wed, Jun 27, 2012	28.08	28.46	28.08	28.41
1551	AMEX	RPV	Tue, Jun 26, 2012	27.82	28.10	27.71	28.09
1550	AMEX	RPV	Mon, Jun 25, 2012	27.82	27.82	27.65	27.75
1549	AMEX	RPV	Fri, Jun 22, 2012	28.39	28.53	28.32	28.53
1548	AMEX	RPV	Thu, Jun 21, 2012	29.05	29.11	28.25	28.26
1547	AMEX	RPV	Wed, Jun 20, 2012	28.97	29.20	28.86	29.03
1546	AMEX	RPV	Tue, Jun 19, 2012	28.73	29.01	28.73	28.93
1545	AMEX	RPV	Mon, Jun 18, 2012	28.30	28.49	28.25	28.42
1544	AMEX	RPV	Fri, Jun 15, 2012	28.23	28.48	28.14	28.48
1543	AMEX	RPV	Thu, Jun 14, 2012	28.01	28.36	27.96	28.26
1542	AMEX	RPV	Wed, Jun 13, 2012	28.20	28.36	27.94	27.94
1541	AMEX	RPV	Tue, Jun 12, 2012	27.94	28.23	27.90	28.23
1540	AMEX	RPV	Mon, Jun 11, 2012	28.40	28.40	27.82	27.85
1539	AMEX	RPV	Fri, Jun 8, 2012	28.11	28.41	27.91	28.40
1538	AMEX	RPV	Thu, Jun 7, 2012	28.64	28.64	28.18	28.18
1537	AMEX	RPV	Wed, Jun 6, 2012	27.69	28.22	27.69	28.22
1536	AMEX	RPV	Tue, Jun 5, 2012	26.93	27.47	26.93	27.47
1535	AMEX	RPV	Mon, Jun 4, 2012	27.26	27.26	26.79	27.02
1534	AMEX	RPV	Fri, Jun 1, 2012	27.66	27.66	27.21	27.22
1533	AMEX	RPV	Thu, May 31, 2012	28.21	28.33	27.84	28.15
1532	AMEX	RPV	Wed, May 30, 2012	28.52	28.52	28.23	28.25
1531	AMEX	RPV	Tue, May 29, 2012	28.75	28.89	28.64	28.86
1530	AMEX	RPV	Fri, May 25, 2012	28.34	28.51	28.33	28.40
1529	AMEX	RPV	Thu, May 24, 2012	28.35	28.35	28.00	28.30
1528	AMEX	RPV	Wed, May 23, 2012	27.91	28.26	27.65	28.19
1527	AMEX	RPV	Tue, May 22, 2012	28.17	28.53	28.06	28.15
1526	AMEX	RPV	Mon, May 21, 2012	27.64	28.12	27.64	28.07
1525	AMEX	RPV	Fri, May 18, 2012	28.08	28.08	27.54	27.54
1524	AMEX	RPV	Thu, May 17, 2012	28.25	28.40	27.90	27.96
1523	AMEX	RPV	Wed, May 16, 2012	28.96	29.11	28.50	28.50
1522	AMEX	RPV	Tue, May 15, 2012	29.04	29.21	28.78	28.83
1521	AMEX	RPV	Mon, May 14, 2012	29.29	29.40	29.15	29.18
1520	AMEX	RPV	Fri, May 11, 2012	29.52	29.91	29.52	29.65
1519	AMEX	RPV	Thu, May 10, 2012	29.99	30.07	29.81	29.83
1518	AMEX	RPV	Wed, May 9, 2012	29.42	29.91	29.31	29.73
1517	AMEX	RPV	Tue, May 8, 2012	29.70	29.78	29.38	29.78
1516	AMEX	RPV	Mon, May 7, 2012	29.81	30.03	29.72	29.89
1515	AMEX	RPV	Fri, May 4, 2012	30.34	30.34	29.88	29.95
1514	AMEX	RPV	Thu, May 3, 2012	31.01	31.07	30.50	30.56
1513	AMEX	RPV	Wed, May 2, 2012	31.17	31.17	30.96	31.07
1512	AMEX	RPV	Tue, May 1, 2012	31.05	31.62	31.05	31.44
1511	AMEX	RPV	Mon, Apr 30, 2012	31.08	31.08	30.90	30.96
1510	AMEX	RPV	Fri, Apr 27, 2012	31.20	31.20	30.91	31.10
1509	AMEX	RPV	Thu, Apr 26, 2012	30.83	31.16	30.83	31.09
1508	AMEX	RPV	Wed, Apr 25, 2012	30.83	30.95	30.70	30.95
1507	AMEX	RPV	Tue, Apr 24, 2012	30.39	30.64	30.39	30.59
1506	AMEX	RPV	Mon, Apr 23, 2012	30.13	30.40	30.00	30.38
1505	AMEX	RPV	Fri, Apr 20, 2012	30.84	30.84	30.55	30.56
1504	AMEX	RPV	Thu, Apr 19, 2012	30.83	30.96	30.62	30.73
1503	AMEX	RPV	Wed, Apr 18, 2012	30.91	30.97	30.72	30.78
1502	AMEX	RPV	Tue, Apr 17, 2012	31.09	31.27	31.08	31.17
1501	AMEX	RPV	Mon, Apr 16, 2012	31.00	31.00	30.62	30.79
1500	AMEX	RPV	Fri, Apr 13, 2012	31.10	31.15	30.74	30.74
1499	AMEX	RPV	Thu, Apr 12, 2012	31.17	31.38	31.16	31.34
1498	AMEX	RPV	Wed, Apr 11, 2012	30.72	30.90	30.67	30.71
1497	AMEX	RPV	Tue, Apr 10, 2012	31.11	31.19	30.36	30.39
1496	AMEX	RPV	Mon, Apr 9, 2012	31.12	31.19	31.00	31.14
1495	AMEX	RPV	Thu, Apr 5, 2012	31.71	31.88	31.62	31.68
1494	AMEX	RPV	Wed, Apr 4, 2012	31.96	32.03	31.79	31.86
1493	AMEX	RPV	Tue, Apr 3, 2012	32.51	32.52	32.07	32.30
1492	AMEX	RPV	Mon, Apr 2, 2012	32.27	32.70	32.23	32.57
1491	AMEX	RPV	Fri, Mar 30, 2012	32.59	32.59	32.20	32.29
1490	AMEX	RPV	Thu, Mar 29, 2012	32.25	32.40	32.03	32.38
1489	AMEX	RPV	Wed, Mar 28, 2012	32.84	32.84	32.41	32.61
1488	AMEX	RPV	Tue, Mar 27, 2012	33.14	33.19	32.83	32.85
1487	AMEX	RPV	Mon, Mar 26, 2012	32.97	33.06	32.87	33.06
1486	AMEX	RPV	Fri, Mar 23, 2012	32.41	32.65	32.30	32.64
1485	AMEX	RPV	Thu, Mar 22, 2012	32.73	32.73	32.24	32.39
1484	AMEX	RPV	Wed, Mar 21, 2012	33.04	33.07	32.90	32.94
1483	AMEX	RPV	Tue, Mar 20, 2012	32.98	33.10	32.81	33.03
1482	AMEX	RPV	Mon, Mar 19, 2012	33.09	33.38	33.05	33.15
1481	AMEX	RPV	Fri, Mar 16, 2012	33.19	33.24	33.02	33.13
1480	AMEX	RPV	Thu, Mar 15, 2012	32.76	33.24	32.71	33.22
1479	AMEX	RPV	Wed, Mar 14, 2012	32.75	32.89	32.60	32.70
1478	AMEX	RPV	Tue, Mar 13, 2012	32.21	32.81	32.21	32.81
1477	AMEX	RPV	Mon, Mar 12, 2012	32.20	32.20	31.92	32.01
1476	AMEX	RPV	Fri, Mar 9, 2012	32.03	32.33	32.00	32.22
1475	AMEX	RPV	Thu, Mar 8, 2012	31.74	31.99	31.62	31.96
1474	AMEX	RPV	Wed, Mar 7, 2012	31.38	31.63	31.36	31.50
1473	AMEX	RPV	Tue, Mar 6, 2012	31.41	31.41	31.07	31.17
1472	AMEX	RPV	Mon, Mar 5, 2012	31.99	32.12	31.86	32.03
1471	AMEX	RPV	Fri, Mar 2, 2012	32.30	32.42	32.12	32.18
1470	AMEX	RPV	Thu, Mar 1, 2012	32.17	32.41	32.15	32.32
1469	AMEX	RPV	Wed, Feb 29, 2012	32.29	32.44	31.95	31.99
1468	AMEX	RPV	Tue, Feb 28, 2012	32.10	32.34	32.10	32.28
1467	AMEX	RPV	Mon, Feb 27, 2012	31.87	32.26	31.87	32.22
1466	AMEX	RPV	Fri, Feb 24, 2012	32.20	32.28	32.05	32.07
1465	AMEX	RPV	Thu, Feb 23, 2012	31.83	32.13	31.83	32.12
1464	AMEX	RPV	Wed, Feb 22, 2012	32.01	32.11	31.79	31.80
1463	AMEX	RPV	Tue, Feb 21, 2012	32.20	32.31	32.00	32.09
1462	AMEX	RPV	Fri, Feb 17, 2012	32.33	32.33	32.05	32.17
1461	AMEX	RPV	Thu, Feb 16, 2012	31.50	32.09	31.50	32.08
1460	AMEX	RPV	Wed, Feb 15, 2012	31.69	31.75	31.43	31.48
1459	AMEX	RPV	Tue, Feb 14, 2012	31.45	31.49	31.25	31.48
1458	AMEX	RPV	Mon, Feb 13, 2012	31.58	31.66	31.46	31.56
1457	AMEX	RPV	Fri, Feb 10, 2012	31.37	31.40	31.26	31.36
1456	AMEX	RPV	Thu, Feb 9, 2012	31.74	31.78	31.46	31.71
1455	AMEX	RPV	Wed, Feb 8, 2012	31.54	31.78	31.52	31.71
1454	AMEX	RPV	Tue, Feb 7, 2012	31.26	31.42	31.06	31.35
1453	AMEX	RPV	Mon, Feb 6, 2012	31.20	31.33	31.06	31.29
1452	AMEX	RPV	Fri, Feb 3, 2012	30.98	31.35	30.98	31.35
1451	AMEX	RPV	Thu, Feb 2, 2012	30.44	30.58	30.30	30.48
1450	AMEX	RPV	Wed, Feb 1, 2012	30.11	30.52	30.11	30.36
1449	AMEX	RPV	Tue, Jan 31, 2012	29.84	29.84	29.57	29.72
1448	AMEX	RPV	Mon, Jan 30, 2012	29.78	29.78	29.51	29.71
1447	AMEX	RPV	Fri, Jan 27, 2012	29.81	30.11	29.79	30.04
1446	AMEX	RPV	Thu, Jan 26, 2012	30.46	30.54	29.85	29.92
1445	AMEX	RPV	Wed, Jan 25, 2012	30.14	30.44	29.96	30.37
1444	AMEX	RPV	Tue, Jan 24, 2012	30.00	30.28	29.86	30.27
1443	AMEX	RPV	Mon, Jan 23, 2012	30.14	30.50	30.10	30.25
1442	AMEX	RPV	Fri, Jan 20, 2012	29.92	30.14	29.91	30.14
1441	AMEX	RPV	Thu, Jan 19, 2012	29.89	30.06	29.83	30.00
1440	AMEX	RPV	Wed, Jan 18, 2012	29.01	29.68	28.96	29.68
1439	AMEX	RPV	Tue, Jan 17, 2012	29.39	29.45	28.99	29.03
1438	AMEX	RPV	Fri, Jan 13, 2012	29.13	29.13	28.85	29.06
1437	AMEX	RPV	Thu, Jan 12, 2012	29.37	29.41	29.04	29.41
1436	AMEX	RPV	Wed, Jan 11, 2012	28.92	29.30	28.92	29.30
1435	AMEX	RPV	Tue, Jan 10, 2012	28.86	29.11	28.84	29.04
1434	AMEX	RPV	Mon, Jan 9, 2012	28.44	28.49	28.30	28.45
1433	AMEX	RPV	Fri, Jan 6, 2012	28.46	28.50	28.34	28.36
1432	AMEX	RPV	Thu, Jan 5, 2012	28.15	28.55	27.90	28.47
1431	AMEX	RPV	Wed, Jan 4, 2012	28.30	28.39	28.09	28.34
1430	AMEX	RPV	Tue, Jan 3, 2012	28.33	28.59	28.33	28.39
1429	AMEX	RPV	Fri, Dec 30, 2011	27.77	27.85	27.77	27.81
1428	AMEX	RPV	Thu, Dec 29, 2011	27.52	27.79	27.48	27.78
1427	AMEX	RPV	Wed, Dec 28, 2011	27.92	27.92	27.42	27.46
1426	AMEX	RPV	Tue, Dec 27, 2011	28.13	28.13	27.93	27.94
1425	AMEX	RPV	Fri, Dec 23, 2011	28.17	28.21	28.07	28.18
1424	AMEX	RPV	Thu, Dec 22, 2011	27.69	28.06	27.69	28.04
1423	AMEX	RPV	Wed, Dec 21, 2011	27.38	27.60	27.20	27.54
1422	AMEX	RPV	Tue, Dec 20, 2011	26.80	27.43	26.80	27.41
1421	AMEX	RPV	Mon, Dec 19, 2011	27.14	27.16	26.33	26.33
1420	AMEX	RPV	Fri, Dec 16, 2011	27.23	27.39	27.04	27.08
1419	AMEX	RPV	Thu, Dec 15, 2011	27.30	27.35	27.17	27.27
1418	AMEX	RPV	Wed, Dec 14, 2011	27.18	27.24	26.99	26.99
1417	AMEX	RPV	Tue, Dec 13, 2011	27.71	27.91	27.16	27.21
1416	AMEX	RPV	Mon, Dec 12, 2011	27.76	27.76	27.40	27.53
1415	AMEX	RPV	Fri, Dec 9, 2011	27.73	28.08	27.73	28.08
1414	AMEX	RPV	Thu, Dec 8, 2011	27.87	27.87	27.51	27.51
1413	AMEX	RPV	Wed, Dec 7, 2011	28.17	28.36	28.00	28.33
1412	AMEX	RPV	Tue, Dec 6, 2011	28.17	28.30	28.16	28.28
1411	AMEX	RPV	Mon, Dec 5, 2011	28.43	28.52	28.13	28.30
1410	AMEX	RPV	Fri, Dec 2, 2011	28.21	28.35	27.93	27.96
1409	AMEX	RPV	Thu, Dec 1, 2011	28.01	28.16	27.90	27.94
1408	AMEX	RPV	Wed, Nov 30, 2011	27.65	28.05	27.63	28.05
1407	AMEX	RPV	Tue, Nov 29, 2011	26.72	26.97	26.68	26.94
1406	AMEX	RPV	Mon, Nov 28, 2011	26.75	26.85	26.47	26.64
1405	AMEX	RPV	Fri, Nov 25, 2011	26.02	26.28	26.02	26.18
1404	AMEX	RPV	Wed, Nov 23, 2011	26.38	26.38	26.03	26.10
1403	AMEX	RPV	Tue, Nov 22, 2011	26.84	26.94	26.74	26.74
1402	AMEX	RPV	Mon, Nov 21, 2011	26.97	27.08	26.67	26.97
1401	AMEX	RPV	Fri, Nov 18, 2011	27.43	27.52	27.32	27.44
1400	AMEX	RPV	Thu, Nov 17, 2011	27.78	27.78	27.16	27.17
1399	AMEX	RPV	Wed, Nov 16, 2011	28.05	28.25	27.75	27.75
1398	AMEX	RPV	Tue, Nov 15, 2011	28.24	28.53	28.20	28.44
1397	AMEX	RPV	Mon, Nov 14, 2011	28.68	28.68	28.25	28.40
1396	AMEX	RPV	Fri, Nov 11, 2011	28.54	28.82	28.54	28.71
1395	AMEX	RPV	Thu, Nov 10, 2011	28.25	28.31	27.93	28.16
1394	AMEX	RPV	Wed, Nov 9, 2011	28.40	28.43	27.90	27.90
1393	AMEX	RPV	Tue, Nov 8, 2011	28.81	29.07	28.57	29.02
1392	AMEX	RPV	Mon, Nov 7, 2011	28.55	28.71	28.28	28.69
1391	AMEX	RPV	Fri, Nov 4, 2011	28.20	28.57	28.14	28.50
1390	AMEX	RPV	Thu, Nov 3, 2011	28.40	28.59	28.26	28.55
1389	AMEX	RPV	Wed, Nov 2, 2011	27.83	28.15	27.83	28.13
1388	AMEX	RPV	Tue, Nov 1, 2011	27.56	27.89	27.43	27.54
1387	AMEX	RPV	Mon, Oct 31, 2011	28.93	28.93	28.48	28.48
1386	AMEX	RPV	Fri, Oct 28, 2011	29.22	29.22	29.06	29.16
1385	AMEX	RPV	Thu, Oct 27, 2011	29.14	29.47	28.74	29.11
1384	AMEX	RPV	Wed, Oct 26, 2011	28.03	28.21	27.77	28.17
1383	AMEX	RPV	Tue, Oct 25, 2011	28.17	28.17	27.61	27.62
1382	AMEX	RPV	Mon, Oct 24, 2011	28.09	28.39	28.09	28.36
1381	AMEX	RPV	Fri, Oct 21, 2011	27.70	27.97	27.62	27.93
1380	AMEX	RPV	Thu, Oct 20, 2011	27.16	27.34	26.73	27.32
1379	AMEX	RPV	Wed, Oct 19, 2011	27.28	27.58	27.05	27.05
1378	AMEX	RPV	Tue, Oct 18, 2011	26.48	27.50	26.48	27.30
1377	AMEX	RPV	Mon, Oct 17, 2011	27.16	27.16	26.63	26.68
1376	AMEX	RPV	Fri, Oct 14, 2011	27.16	27.26	26.96	27.26
1375	AMEX	RPV	Thu, Oct 13, 2011	26.73	26.90	26.44	26.81
1374	AMEX	RPV	Wed, Oct 12, 2011	26.72	27.29	26.72	26.96
1373	AMEX	RPV	Tue, Oct 11, 2011	26.42	26.58	26.42	26.50
1372	AMEX	RPV	Mon, Oct 10, 2011	26.01	26.47	26.01	26.47
1371	AMEX	RPV	Fri, Oct 7, 2011	25.94	26.01	25.42	25.50
1370	AMEX	RPV	Thu, Oct 6, 2011	25.38	25.90	25.22	25.90
1369	AMEX	RPV	Wed, Oct 5, 2011	24.84	25.39	24.55	25.35
1368	AMEX	RPV	Tue, Oct 4, 2011	23.80	24.75	23.50	24.75
1367	AMEX	RPV	Mon, Oct 3, 2011	25.04	25.22	24.08	24.08
1366	AMEX	RPV	Fri, Sep 30, 2011	25.54	25.65	25.36	25.43
1365	AMEX	RPV	Thu, Sep 29, 2011	25.70	25.79	25.39	25.79
1364	AMEX	RPV	Wed, Sep 28, 2011	26.09	26.10	25.39	25.39
1363	AMEX	RPV	Tue, Sep 27, 2011	26.41	26.52	26.05	26.05
1362	AMEX	RPV	Mon, Sep 26, 2011	25.31	25.50	25.01	25.50
1361	AMEX	RPV	Fri, Sep 23, 2011	24.85	25.17	24.83	25.05
1360	AMEX	RPV	Thu, Sep 22, 2011	24.89	25.10	24.63	24.88
1359	AMEX	RPV	Wed, Sep 21, 2011	26.78	26.78	25.78	25.78
1358	AMEX	RPV	Tue, Sep 20, 2011	26.95	27.19	26.74	26.74
1357	AMEX	RPV	Mon, Sep 19, 2011	26.85	26.94	26.63	26.88
1356	AMEX	RPV	Fri, Sep 16, 2011	27.41	27.63	27.13	27.30
1355	AMEX	RPV	Thu, Sep 15, 2011	27.14	27.43	26.88	27.43
1354	AMEX	RPV	Wed, Sep 14, 2011	26.32	27.14	26.32	26.86
1353	AMEX	RPV	Tue, Sep 13, 2011	26.29	26.64	26.16	26.50
1352	AMEX	RPV	Mon, Sep 12, 2011	25.77	26.08	25.63	26.08
1351	AMEX	RPV	Fri, Sep 9, 2011	26.38	26.43	25.93	26.06
1350	AMEX	RPV	Thu, Sep 8, 2011	26.96	27.30	26.72	26.72
1349	AMEX	RPV	Wed, Sep 7, 2011	26.70	27.11	26.65	27.03
1348	AMEX	RPV	Tue, Sep 6, 2011	25.66	26.18	25.51	26.18
1347	AMEX	RPV	Fri, Sep 2, 2011	26.71	26.78	26.40	26.46
1346	AMEX	RPV	Thu, Sep 1, 2011	27.60	27.88	27.25	27.25
1345	AMEX	RPV	Wed, Aug 31, 2011	27.60	27.88	27.42	27.61
1344	AMEX	RPV	Tue, Aug 30, 2011	27.10	27.57	27.06	27.41
1343	AMEX	RPV	Mon, Aug 29, 2011	26.88	27.27	26.86	27.27
1342	AMEX	RPV	Fri, Aug 26, 2011	25.56	26.38	25.23	26.22
1341	AMEX	RPV	Thu, Aug 25, 2011	26.04	26.10	25.77	25.77
1340	AMEX	RPV	Wed, Aug 24, 2011	25.83	26.38	25.83	26.36
1339	AMEX	RPV	Tue, Aug 23, 2011	25.05	25.83	25.05	25.83
1338	AMEX	RPV	Mon, Aug 22, 2011	25.87	25.87	24.98	25.03
1337	AMEX	RPV	Fri, Aug 19, 2011	25.17	25.79	25.10	25.14
1336	AMEX	RPV	Thu, Aug 18, 2011	25.88	25.88	25.31	25.54
1335	AMEX	RPV	Wed, Aug 17, 2011	26.89	27.14	26.55	26.68
1334	AMEX	RPV	Tue, Aug 16, 2011	26.64	26.91	26.44	26.72
1333	AMEX	RPV	Mon, Aug 15, 2011	26.50	26.98	26.50	26.96
1332	AMEX	RPV	Fri, Aug 12, 2011	26.60	26.76	26.16	26.20
1331	AMEX	RPV	Thu, Aug 11, 2011	25.32	26.63	25.17	26.26
1330	AMEX	RPV	Wed, Aug 10, 2011	25.48	25.82	24.81	24.87
1329	AMEX	RPV	Tue, Aug 9, 2011	25.02	26.02	24.31	26.02
1328	AMEX	RPV	Mon, Aug 8, 2011	26.05	26.35	24.50	24.59
1327	AMEX	RPV	Fri, Aug 5, 2011	27.39	27.43	26.14	26.91
1326	AMEX	RPV	Thu, Aug 4, 2011	28.17	28.17	26.99	27.00
1325	AMEX	RPV	Wed, Aug 3, 2011	28.50	28.57	27.91	28.57
1324	AMEX	RPV	Tue, Aug 2, 2011	28.99	29.24	28.43	28.43
1323	AMEX	RPV	Mon, Aug 1, 2011	29.90	29.90	29.07	29.31
1322	AMEX	RPV	Fri, Jul 29, 2011	29.61	29.86	29.24	29.59
1321	AMEX	RPV	Thu, Jul 28, 2011	29.98	30.22	29.85	29.90
1320	AMEX	RPV	Wed, Jul 27, 2011	30.65	30.65	29.94	30.00
1319	AMEX	RPV	Tue, Jul 26, 2011	30.92	30.92	30.64	30.67
1318	AMEX	RPV	Mon, Jul 25, 2011	30.76	30.98	30.65	30.81
1317	AMEX	RPV	Fri, Jul 22, 2011	31.12	31.12	30.90	30.97
1316	AMEX	RPV	Thu, Jul 21, 2011	30.77	31.10	30.75	31.05
1315	AMEX	RPV	Wed, Jul 20, 2011	30.60	30.74	30.51	30.60
1314	AMEX	RPV	Tue, Jul 19, 2011	30.31	30.55	30.23	30.55
1313	AMEX	RPV	Mon, Jul 18, 2011	30.40	30.43	29.99	30.14
1312	AMEX	RPV	Fri, Jul 15, 2011	30.68	30.68	30.42	30.55
1311	AMEX	RPV	Thu, Jul 14, 2011	30.90	31.00	30.50	30.52
1310	AMEX	RPV	Wed, Jul 13, 2011	30.92	31.21	30.79	30.84
1309	AMEX	RPV	Tue, Jul 12, 2011	30.75	31.09	30.72	30.77
1308	AMEX	RPV	Mon, Jul 11, 2011	31.19	31.19	30.68	30.77
1307	AMEX	RPV	Fri, Jul 8, 2011	31.54	31.58	31.33	31.58
1306	AMEX	RPV	Thu, Jul 7, 2011	31.83	31.93	31.79	31.89
1305	AMEX	RPV	Wed, Jul 6, 2011	31.44	31.55	31.38	31.52
1304	AMEX	RPV	Tue, Jul 5, 2011	31.73	31.73	31.44	31.54
1303	AMEX	RPV	Fri, Jul 1, 2011	31.27	31.74	31.22	31.68
1302	AMEX	RPV	Thu, Jun 30, 2011	31.18	31.25	31.16	31.25
1301	AMEX	RPV	Wed, Jun 29, 2011	30.88	31.02	30.73	31.02
1300	AMEX	RPV	Tue, Jun 28, 2011	30.34	30.69	30.34	30.66
1299	AMEX	RPV	Mon, Jun 27, 2011	30.01	30.28	29.98	30.23
1298	AMEX	RPV	Fri, Jun 24, 2011	30.35	30.35	29.93	29.98
1297	AMEX	RPV	Thu, Jun 23, 2011	30.20	30.31	29.93	30.28
1296	AMEX	RPV	Wed, Jun 22, 2011	30.68	30.84	30.50	30.50
1295	AMEX	RPV	Tue, Jun 21, 2011	30.44	30.75	30.44	30.70
1294	AMEX	RPV	Mon, Jun 20, 2011	30.01	30.29	29.95	30.28
1293	AMEX	RPV	Fri, Jun 17, 2011	30.36	30.36	29.98	30.06
1292	AMEX	RPV	Thu, Jun 16, 2011	29.87	30.12	29.73	30.01
1291	AMEX	RPV	Wed, Jun 15, 2011	30.30	30.30	29.78	29.85
1290	AMEX	RPV	Tue, Jun 14, 2011	30.32	30.58	30.29	30.49
1289	AMEX	RPV	Mon, Jun 13, 2011	30.03	30.16	29.87	30.01
1288	AMEX	RPV	Fri, Jun 10, 2011	30.21	30.21	29.91	29.96
1287	AMEX	RPV	Thu, Jun 9, 2011	30.18	30.51	30.18	30.43
1286	AMEX	RPV	Wed, Jun 8, 2011	30.27	30.32	30.10	30.15
1285	AMEX	RPV	Tue, Jun 7, 2011	30.49	30.61	30.37	30.37
1284	AMEX	RPV	Mon, Jun 6, 2011	30.70	30.70	30.26	30.28
1283	AMEX	RPV	Fri, Jun 3, 2011	30.83	31.00	30.74	30.76
1282	AMEX	RPV	Thu, Jun 2, 2011	31.27	31.30	31.03	31.15
1281	AMEX	RPV	Wed, Jun 1, 2011	32.05	32.05	31.28	31.29
1280	AMEX	RPV	Tue, May 31, 2011	32.06	32.06	31.86	31.91
1279	AMEX	RPV	Fri, May 27, 2011	31.81	31.86	31.69	31.78
1278	AMEX	RPV	Thu, May 26, 2011	31.34	31.62	31.27	31.58
1277	AMEX	RPV	Wed, May 25, 2011	31.25	31.54	31.25	31.46
1276	AMEX	RPV	Tue, May 24, 2011	31.56	31.64	31.36	31.42
1275	AMEX	RPV	Mon, May 23, 2011	31.67	31.67	31.40	31.47
1274	AMEX	RPV	Fri, May 20, 2011	32.08	32.12	31.88	31.95
1273	AMEX	RPV	Thu, May 19, 2011	32.25	32.25	32.00	32.17
1272	AMEX	RPV	Wed, May 18, 2011	31.85	32.14	31.79	32.14
1271	AMEX	RPV	Tue, May 17, 2011	31.65	31.79	31.62	31.74
1270	AMEX	RPV	Mon, May 16, 2011	31.78	32.07	31.77	31.82
1269	AMEX	RPV	Fri, May 13, 2011	32.18	32.19	31.83	31.88
1268	AMEX	RPV	Thu, May 12, 2011	31.86	32.05	31.65	31.99
1267	AMEX	RPV	Wed, May 11, 2011	32.22	32.22	31.80	31.88
1266	AMEX	RPV	Tue, May 10, 2011	32.04	32.29	32.03	32.26
1265	AMEX	RPV	Mon, May 9, 2011	31.65	31.85	31.58	31.84
1264	AMEX	RPV	Fri, May 6, 2011	31.76	31.96	31.63	31.63
1263	AMEX	RPV	Thu, May 5, 2011	31.51	31.77	31.44	31.46
1262	AMEX	RPV	Wed, May 4, 2011	31.89	31.89	31.55	31.67
1261	AMEX	RPV	Tue, May 3, 2011	32.13	32.13	31.83	31.94
1260	AMEX	RPV	Mon, May 2, 2011	32.37	32.52	32.19	32.23
1259	AMEX	RPV	Fri, Apr 29, 2011	32.16	32.35	32.13	32.28
1258	AMEX	RPV	Thu, Apr 28, 2011	32.05	32.23	32.04	32.23
1257	AMEX	RPV	Wed, Apr 27, 2011	31.73	31.99	31.64	31.90
1256	AMEX	RPV	Tue, Apr 26, 2011	31.65	31.79	31.52	31.64
1255	AMEX	RPV	Mon, Apr 25, 2011	31.51	31.51	31.38	31.40
1254	AMEX	RPV	Thu, Apr 21, 2011	31.51	31.51	31.35	31.45
1253	AMEX	RPV	Wed, Apr 20, 2011	31.26	31.29	31.15	31.18
1252	AMEX	RPV	Tue, Apr 19, 2011	30.71	30.82	30.64	30.82
1251	AMEX	RPV	Mon, Apr 18, 2011	30.67	30.68	30.42	30.61
1250	AMEX	RPV	Fri, Apr 15, 2011	30.90	31.01	30.81	30.99
1249	AMEX	RPV	Thu, Apr 14, 2011	30.85	30.88	30.50	30.83
1248	AMEX	RPV	Wed, Apr 13, 2011	30.96	30.96	30.63	30.78
1247	AMEX	RPV	Tue, Apr 12, 2011	30.73	30.83	30.61	30.75
1246	AMEX	RPV	Mon, Apr 11, 2011	31.08	31.11	30.86	30.92
1245	AMEX	RPV	Fri, Apr 8, 2011	31.58	31.58	30.95	31.07
1244	AMEX	RPV	Thu, Apr 7, 2011	31.31	31.41	31.24	31.33
1243	AMEX	RPV	Wed, Apr 6, 2011	31.43	31.43	31.23	31.36
1242	AMEX	RPV	Tue, Apr 5, 2011	31.15	31.33	31.03	31.24
1241	AMEX	RPV	Mon, Apr 4, 2011	31.25	31.31	31.06	31.17
1240	AMEX	RPV	Fri, Apr 1, 2011	31.17	31.29	31.10	31.20
1239	AMEX	RPV	Thu, Mar 31, 2011	31.16	31.16	30.91	30.94
1238	AMEX	RPV	Wed, Mar 30, 2011	31.18	31.23	31.01	31.15
1237	AMEX	RPV	Tue, Mar 29, 2011	30.79	30.88	30.50	30.86
1236	AMEX	RPV	Mon, Mar 28, 2011	30.88	30.97	30.61	30.62
1235	AMEX	RPV	Fri, Mar 25, 2011	30.63	30.84	30.61	30.73
1234	AMEX	RPV	Thu, Mar 24, 2011	30.31	30.60	30.26	30.52
1233	AMEX	RPV	Wed, Mar 23, 2011	30.07	30.29	29.97	30.27
1232	AMEX	RPV	Tue, Mar 22, 2011	30.41	30.41	30.18	30.20
1231	AMEX	RPV	Mon, Mar 21, 2011	30.39	30.39	30.25	30.36
1230	AMEX	RPV	Fri, Mar 18, 2011	30.15	30.15	29.84	29.93
1229	AMEX	RPV	Thu, Mar 17, 2011	29.88	29.95	29.64	29.78
1228	AMEX	RPV	Wed, Mar 16, 2011	29.90	29.98	29.29	29.53
1227	AMEX	RPV	Tue, Mar 15, 2011	29.46	30.20	29.34	30.04
1226	AMEX	RPV	Mon, Mar 14, 2011	30.27	30.47	30.09	30.29
1225	AMEX	RPV	Fri, Mar 11, 2011	29.96	30.59	29.96	30.53
1224	AMEX	RPV	Thu, Mar 10, 2011	30.37	30.37	30.14	30.14
1223	AMEX	RPV	Wed, Mar 9, 2011	30.64	30.74	30.58	30.73
1222	AMEX	RPV	Tue, Mar 8, 2011	30.33	30.63	30.24	30.58
1221	AMEX	RPV	Mon, Mar 7, 2011	30.58	30.58	30.14	30.22
1220	AMEX	RPV	Fri, Mar 4, 2011	30.74	30.77	30.34	30.52
1219	AMEX	RPV	Thu, Mar 3, 2011	30.56	30.80	30.54	30.76
1218	AMEX	RPV	Wed, Mar 2, 2011	30.17	30.32	30.11	30.15
1217	AMEX	RPV	Tue, Mar 1, 2011	30.98	30.98	30.17	30.17
1216	AMEX	RPV	Mon, Feb 28, 2011	30.73	30.83	30.62	30.74
1215	AMEX	RPV	Fri, Feb 25, 2011	30.34	30.55	30.33	30.54
1214	AMEX	RPV	Thu, Feb 24, 2011	30.28	30.30	29.81	30.12
1213	AMEX	RPV	Wed, Feb 23, 2011	30.48	30.56	30.04	30.29
1212	AMEX	RPV	Tue, Feb 22, 2011	31.00	31.11	30.50	30.57
1211	AMEX	RPV	Fri, Feb 18, 2011	31.42	31.44	31.25	31.37
1210	AMEX	RPV	Thu, Feb 17, 2011	31.11	31.41	30.97	31.34
1209	AMEX	RPV	Wed, Feb 16, 2011	30.89	31.10	30.89	31.10
1208	AMEX	RPV	Tue, Feb 15, 2011	30.76	30.82	30.64	30.75
1207	AMEX	RPV	Mon, Feb 14, 2011	30.70	30.83	30.63	30.83
1206	AMEX	RPV	Fri, Feb 11, 2011	30.52	30.83	30.44	30.76
1205	AMEX	RPV	Thu, Feb 10, 2011	30.34	30.62	30.29	30.60
1204	AMEX	RPV	Wed, Feb 9, 2011	30.61	30.66	30.43	30.51
1203	AMEX	RPV	Tue, Feb 8, 2011	30.42	30.69	30.37	30.69
1202	AMEX	RPV	Mon, Feb 7, 2011	30.37	30.64	30.37	30.46
1201	AMEX	RPV	Fri, Feb 4, 2011	30.16	30.30	30.12	30.27
1200	AMEX	RPV	Thu, Feb 3, 2011	29.78	30.22	29.63	30.16
1199	AMEX	RPV	Wed, Feb 2, 2011	29.90	30.02	29.81	29.81
1198	AMEX	RPV	Tue, Feb 1, 2011	29.80	30.05	29.79	30.05
1197	AMEX	RPV	Mon, Jan 31, 2011	29.62	29.62	29.39	29.47
1196	AMEX	RPV	Fri, Jan 28, 2011	30.07	30.07	29.31	29.34
1195	AMEX	RPV	Thu, Jan 27, 2011	29.72	29.98	29.72	29.96
1194	AMEX	RPV	Wed, Jan 26, 2011	29.63	29.76	29.58	29.66
1193	AMEX	RPV	Tue, Jan 25, 2011	29.30	29.52	29.29	29.52
1192	AMEX	RPV	Mon, Jan 24, 2011	29.32	29.45	29.32	29.38
1191	AMEX	RPV	Fri, Jan 21, 2011	29.48	29.48	29.29	29.35
1190	AMEX	RPV	Thu, Jan 20, 2011	29.07	29.24	29.02	29.19
1189	AMEX	RPV	Wed, Jan 19, 2011	29.60	29.60	29.10	29.15
1188	AMEX	RPV	Tue, Jan 18, 2011	29.51	29.61	29.49	29.60
1187	AMEX	RPV	Fri, Jan 14, 2011	29.32	29.56	29.32	29.55
1186	AMEX	RPV	Thu, Jan 13, 2011	29.49	29.49	29.27	29.31
1185	AMEX	RPV	Wed, Jan 12, 2011	29.32	29.40	29.23	29.36
1184	AMEX	RPV	Tue, Jan 11, 2011	29.01	29.16	29.01	29.14
1183	AMEX	RPV	Mon, Jan 10, 2011	29.11	29.11	28.81	29.05
1182	AMEX	RPV	Fri, Jan 7, 2011	29.16	29.16	28.77	29.14
1181	AMEX	RPV	Thu, Jan 6, 2011	29.09	29.15	29.01	29.05
1180	AMEX	RPV	Wed, Jan 5, 2011	28.87	29.10	28.87	29.08
1179	AMEX	RPV	Tue, Jan 4, 2011	29.03	29.03	28.74	28.88
1178	AMEX	RPV	Mon, Jan 3, 2011	28.90	29.09	28.90	28.98
1177	AMEX	RPV	Fri, Dec 31, 2010	28.53	28.66	28.53	28.59
1176	AMEX	RPV	Thu, Dec 30, 2010	28.51	28.61	28.51	28.58
1175	AMEX	RPV	Wed, Dec 29, 2010	28.66	28.66	28.55	28.61
1174	AMEX	RPV	Tue, Dec 28, 2010	28.53	28.56	28.46	28.55
1173	AMEX	RPV	Mon, Dec 27, 2010	28.51	28.53	28.33	28.53
1172	AMEX	RPV	Thu, Dec 23, 2010	28.52	28.52	28.42	28.44
1171	AMEX	RPV	Wed, Dec 22, 2010	28.29	28.57	28.29	28.50
1170	AMEX	RPV	Tue, Dec 21, 2010	28.02	28.24	28.02	28.23
1169	AMEX	RPV	Mon, Dec 20, 2010	27.87	27.97	27.83	27.96
1168	AMEX	RPV	Fri, Dec 17, 2010	27.75	27.85	27.71	27.81
1167	AMEX	RPV	Thu, Dec 16, 2010	27.56	27.73	27.46	27.73
1166	AMEX	RPV	Wed, Dec 15, 2010	27.69	27.73	27.47	27.58
1165	AMEX	RPV	Tue, Dec 14, 2010	27.79	27.91	27.69	27.70
1164	AMEX	RPV	Mon, Dec 13, 2010	28.03	28.03	27.82	27.87
1163	AMEX	RPV	Fri, Dec 10, 2010	27.68	27.90	27.66	27.89
1162	AMEX	RPV	Thu, Dec 9, 2010	27.50	27.54	27.37	27.53
1161	AMEX	RPV	Wed, Dec 8, 2010	27.17	27.28	27.00	27.24
1160	AMEX	RPV	Tue, Dec 7, 2010	27.42	27.42	27.11	27.11
1159	AMEX	RPV	Mon, Dec 6, 2010	26.93	27.13	26.93	27.07
1158	AMEX	RPV	Fri, Dec 3, 2010	26.80	27.03	26.80	27.03
1157	AMEX	RPV	Thu, Dec 2, 2010	26.58	27.00	26.58	27.00
1156	AMEX	RPV	Wed, Dec 1, 2010	26.38	26.61	26.38	26.58
1155	AMEX	RPV	Tue, Nov 30, 2010	25.93	26.17	25.93	26.09
1154	AMEX	RPV	Mon, Nov 29, 2010	25.94	26.12	25.82	26.11
1153	AMEX	RPV	Fri, Nov 26, 2010	26.18	26.18	26.12	26.12
1152	AMEX	RPV	Wed, Nov 24, 2010	26.12	26.28	26.12	26.25
1151	AMEX	RPV	Tue, Nov 23, 2010	26.01	26.01	25.87	25.91
1150	AMEX	RPV	Mon, Nov 22, 2010	26.13	26.29	26.11	26.24
1149	AMEX	RPV	Fri, Nov 19, 2010	26.15	26.21	26.13	26.21
1148	AMEX	RPV	Thu, Nov 18, 2010	26.23	26.27	26.13	26.16
1147	AMEX	RPV	Wed, Nov 17, 2010	25.87	25.93	25.84	25.84
1146	AMEX	RPV	Tue, Nov 16, 2010	26.08	26.08	25.69	25.70
1145	AMEX	RPV	Mon, Nov 15, 2010	26.42	26.54	26.30	26.30
1144	AMEX	RPV	Fri, Nov 12, 2010	26.47	26.52	26.17	26.29
1143	AMEX	RPV	Thu, Nov 11, 2010	26.44	26.71	26.44	26.61
1142	AMEX	RPV	Wed, Nov 10, 2010	26.54	26.66	26.31	26.66
1141	AMEX	RPV	Tue, Nov 9, 2010	26.91	26.91	26.49	26.52
1140	AMEX	RPV	Mon, Nov 8, 2010	26.92	26.92	26.81	26.88
1139	AMEX	RPV	Fri, Nov 5, 2010	26.89	27.05	26.81	26.86
1138	AMEX	RPV	Thu, Nov 4, 2010	26.44	26.75	26.44	26.75
1137	AMEX	RPV	Wed, Nov 3, 2010	26.05	26.10	25.92	26.10
1136	AMEX	RPV	Tue, Nov 2, 2010	26.05	26.10	26.00	26.05
1135	AMEX	RPV	Mon, Nov 1, 2010	26.06	26.25	25.72	25.88
1134	AMEX	RPV	Fri, Oct 29, 2010	25.99	25.99	25.88	25.97
1133	AMEX	RPV	Thu, Oct 28, 2010	26.23	26.23	26.00	26.00
1132	AMEX	RPV	Wed, Oct 27, 2010	26.02	26.13	25.88	26.11
1131	AMEX	RPV	Tue, Oct 26, 2010	26.17	26.25	26.09	26.19
1130	AMEX	RPV	Mon, Oct 25, 2010	26.48	26.58	26.33	26.33
1129	AMEX	RPV	Fri, Oct 22, 2010	26.29	26.32	26.24	26.31
1128	AMEX	RPV	Thu, Oct 21, 2010	26.49	26.56	26.12	26.25
1127	AMEX	RPV	Wed, Oct 20, 2010	26.23	26.44	26.23	26.37
1126	AMEX	RPV	Tue, Oct 19, 2010	26.23	26.49	26.00	26.10
1125	AMEX	RPV	Mon, Oct 18, 2010	26.29	26.59	26.29	26.54
1124	AMEX	RPV	Fri, Oct 15, 2010	26.38	26.38	26.10	26.33
1123	AMEX	RPV	Thu, Oct 14, 2010	26.50	26.50	26.18	26.32
1122	AMEX	RPV	Wed, Oct 13, 2010	26.70	26.71	26.45	26.54
1121	AMEX	RPV	Tue, Oct 12, 2010	26.09	26.37	25.97	26.31
1120	AMEX	RPV	Mon, Oct 11, 2010	26.20	26.28	26.18	26.23
1119	AMEX	RPV	Fri, Oct 8, 2010	26.00	26.23	26.00	26.23
1118	AMEX	RPV	Thu, Oct 7, 2010	26.06	26.06	25.79	25.99
1117	AMEX	RPV	Wed, Oct 6, 2010	25.98	26.09	25.88	25.94
1116	AMEX	RPV	Tue, Oct 5, 2010	25.66	26.10	25.66	26.05
1115	AMEX	RPV	Mon, Oct 4, 2010	25.70	25.72	25.31	25.40
1114	AMEX	RPV	Fri, Oct 1, 2010	25.89	25.89	25.54	25.68
1113	AMEX	RPV	Thu, Sep 30, 2010	25.64	25.86	25.42	25.53
1112	AMEX	RPV	Wed, Sep 29, 2010	25.34	25.62	25.34	25.46
1111	AMEX	RPV	Tue, Sep 28, 2010	25.31	25.50	25.04	25.47
1110	AMEX	RPV	Mon, Sep 27, 2010	25.36	25.41	25.24	25.24
1109	AMEX	RPV	Fri, Sep 24, 2010	25.04	25.38	25.04	25.37
1108	AMEX	RPV	Thu, Sep 23, 2010	24.81	25.06	24.73	24.75
1107	AMEX	RPV	Wed, Sep 22, 2010	25.21	25.21	24.99	25.08
1106	AMEX	RPV	Tue, Sep 21, 2010	25.44	25.54	25.28	25.30
1105	AMEX	RPV	Mon, Sep 20, 2010	24.99	25.50	24.99	25.46
1104	AMEX	RPV	Fri, Sep 17, 2010	25.24	25.24	24.90	24.93
1103	AMEX	RPV	Thu, Sep 16, 2010	25.20	25.20	25.03	25.12
1102	AMEX	RPV	Wed, Sep 15, 2010	25.03	25.30	25.03	25.28
1101	AMEX	RPV	Tue, Sep 14, 2010	25.18	25.36	25.14	25.21
1100	AMEX	RPV	Mon, Sep 13, 2010	25.14	25.33	25.12	25.27
1099	AMEX	RPV	Fri, Sep 10, 2010	24.87	24.94	24.83	24.87
1098	AMEX	RPV	Thu, Sep 9, 2010	24.86	24.93	24.77	24.77
1097	AMEX	RPV	Wed, Sep 8, 2010	24.57	24.73	24.51	24.58
1096	AMEX	RPV	Tue, Sep 7, 2010	24.59	24.59	24.41	24.41
1095	AMEX	RPV	Fri, Sep 3, 2010	24.69	24.82	24.69	24.75
1094	AMEX	RPV	Thu, Sep 2, 2010	24.15	24.42	24.15	24.42
1093	AMEX	RPV	Wed, Sep 1, 2010	23.73	24.11	23.73	24.11
1092	AMEX	RPV	Tue, Aug 31, 2010	23.11	23.49	23.10	23.33
1091	AMEX	RPV	Mon, Aug 30, 2010	23.62	23.65	23.32	23.32
1090	AMEX	RPV	Fri, Aug 27, 2010	23.39	23.75	23.29	23.75
1089	AMEX	RPV	Thu, Aug 26, 2010	23.52	23.68	23.26	23.33
1088	AMEX	RPV	Wed, Aug 25, 2010	23.15	23.51	23.07	23.44
1087	AMEX	RPV	Tue, Aug 24, 2010	23.37	23.48	22.93	23.33
1086	AMEX	RPV	Mon, Aug 23, 2010	24.02	24.03	23.81	23.81
1085	AMEX	RPV	Fri, Aug 20, 2010	23.85	23.86	23.61	23.86
1084	AMEX	RPV	Thu, Aug 19, 2010	24.41	24.44	23.87	23.96
1083	AMEX	RPV	Wed, Aug 18, 2010	24.40	24.62	24.29	24.50
1082	AMEX	RPV	Tue, Aug 17, 2010	24.40	24.63	24.37	24.48
1081	AMEX	RPV	Mon, Aug 16, 2010	24.12	24.29	24.12	24.19
1080	AMEX	RPV	Fri, Aug 13, 2010	24.17	24.44	24.17	24.27
1079	AMEX	RPV	Thu, Aug 12, 2010	24.14	24.36	23.92	24.26
1078	AMEX	RPV	Wed, Aug 11, 2010	24.90	24.90	24.44	24.45
1077	AMEX	RPV	Tue, Aug 10, 2010	25.41	25.51	25.23	25.38
1076	AMEX	RPV	Mon, Aug 9, 2010	25.61	25.64	25.43	25.63
1075	AMEX	RPV	Fri, Aug 6, 2010	25.22	25.44	25.09	25.41
1074	AMEX	RPV	Thu, Aug 5, 2010	25.40	25.56	25.25	25.51
1073	AMEX	RPV	Wed, Aug 4, 2010	25.53	25.53	25.36	25.45
1072	AMEX	RPV	Tue, Aug 3, 2010	25.60	25.60	25.34	25.38
1071	AMEX	RPV	Mon, Aug 2, 2010	25.43	25.62	25.35	25.62
1070	AMEX	RPV	Fri, Jul 30, 2010	24.61	25.09	24.21	25.02
1069	AMEX	RPV	Thu, Jul 29, 2010	25.35	25.35	24.80	24.99
1068	AMEX	RPV	Wed, Jul 28, 2010	25.28	25.32	25.00	25.00
1067	AMEX	RPV	Tue, Jul 27, 2010	25.65	25.65	25.27	25.34
1066	AMEX	RPV	Mon, Jul 26, 2010	24.92	25.36	24.87	25.34
1065	AMEX	RPV	Fri, Jul 23, 2010	24.70	24.90	24.65	24.90
1064	AMEX	RPV	Thu, Jul 22, 2010	24.46	24.71	24.46	24.61
1063	AMEX	RPV	Wed, Jul 21, 2010	24.47	24.47	24.01	24.05
1062	AMEX	RPV	Tue, Jul 20, 2010	23.83	24.40	23.80	24.37
1061	AMEX	RPV	Mon, Jul 19, 2010	24.09	24.11	23.85	24.08
1060	AMEX	RPV	Fri, Jul 16, 2010	24.42	24.42	23.93	23.93
1059	AMEX	RPV	Thu, Jul 15, 2010	24.86	24.89	24.45	24.89
1058	AMEX	RPV	Wed, Jul 14, 2010	24.87	24.89	24.63	24.82
1057	AMEX	RPV	Tue, Jul 13, 2010	24.81	25.04	24.79	25.04
1056	AMEX	RPV	Mon, Jul 12, 2010	24.46	24.48	24.22	24.44
1055	AMEX	RPV	Fri, Jul 9, 2010	24.22	24.50	24.19	24.50
1054	AMEX	RPV	Thu, Jul 8, 2010	24.15	24.20	23.93	24.18
1053	AMEX	RPV	Wed, Jul 7, 2010	23.10	23.92	23.10	23.92
1052	AMEX	RPV	Tue, Jul 6, 2010	23.26	23.43	22.82	22.91
1051	AMEX	RPV	Fri, Jul 2, 2010	23.22	23.32	22.80	22.92
1050	AMEX	RPV	Thu, Jul 1, 2010	23.38	23.45	22.65	23.13
1049	AMEX	RPV	Wed, Jun 30, 2010	23.64	23.90	23.35	23.41
1048	AMEX	RPV	Tue, Jun 29, 2010	24.18	24.18	23.53	23.65
1047	AMEX	RPV	Mon, Jun 28, 2010	24.71	24.79	24.60	24.65
1046	AMEX	RPV	Fri, Jun 25, 2010	24.44	24.87	24.40	24.70
1045	AMEX	RPV	Thu, Jun 24, 2010	24.73	24.79	24.43	24.43
1044	AMEX	RPV	Wed, Jun 23, 2010	24.94	25.01	24.71	24.87
1043	AMEX	RPV	Tue, Jun 22, 2010	25.56	25.57	24.96	24.96
1042	AMEX	RPV	Mon, Jun 21, 2010	25.93	25.99	25.35	25.46
1041	AMEX	RPV	Fri, Jun 18, 2010	25.64	25.64	25.46	25.59
1040	AMEX	RPV	Thu, Jun 17, 2010	25.82	25.82	25.43	25.60
1039	AMEX	RPV	Wed, Jun 16, 2010	25.69	25.81	25.51	25.70
1038	AMEX	RPV	Tue, Jun 15, 2010	25.35	25.81	25.30	25.79
1037	AMEX	RPV	Mon, Jun 14, 2010	25.34	25.52	25.10	25.10
1036	AMEX	RPV	Fri, Jun 11, 2010	24.60	25.05	24.60	25.05
1035	AMEX	RPV	Thu, Jun 10, 2010	24.54	24.88	24.48	24.88
1034	AMEX	RPV	Wed, Jun 9, 2010	24.35	24.62	24.00	24.05
1033	AMEX	RPV	Tue, Jun 8, 2010	23.90	24.20	23.70	24.20
1032	AMEX	RPV	Mon, Jun 7, 2010	24.51	24.51	23.90	23.90
1031	AMEX	RPV	Fri, Jun 4, 2010	24.84	25.12	24.32	24.35
1030	AMEX	RPV	Thu, Jun 3, 2010	25.43	25.53	25.20	25.48
1029	AMEX	RPV	Wed, Jun 2, 2010	24.61	25.29	24.61	25.29
1028	AMEX	RPV	Tue, Jun 1, 2010	25.09	25.35	24.54	24.54
1027	AMEX	RPV	Fri, May 28, 2010	25.69	25.69	25.27	25.33
1026	AMEX	RPV	Thu, May 27, 2010	25.13	25.64	25.12	25.64
1025	AMEX	RPV	Wed, May 26, 2010	24.85	25.11	24.81	24.86
1024	AMEX	RPV	Tue, May 25, 2010	23.88	24.64	23.67	24.61
1023	AMEX	RPV	Mon, May 24, 2010	24.91	25.03	24.59	24.59
1022	AMEX	RPV	Fri, May 21, 2010	24.17	25.00	23.77	25.00
1021	AMEX	RPV	Thu, May 20, 2010	25.19	25.19	24.49	24.49
1020	AMEX	RPV	Wed, May 19, 2010	25.77	26.08	25.32	25.82
1019	AMEX	RPV	Tue, May 18, 2010	26.73	26.83	25.87	25.95
1018	AMEX	RPV	Mon, May 17, 2010	26.47	26.61	25.90	26.42
1017	AMEX	RPV	Fri, May 14, 2010	26.95	26.95	26.22	26.48
1016	AMEX	RPV	Thu, May 13, 2010	27.35	27.52	27.13	27.13
1015	AMEX	RPV	Wed, May 12, 2010	26.90	27.37	26.90	27.36
1014	AMEX	RPV	Tue, May 11, 2010	26.39	27.19	25.94	26.75
1013	AMEX	RPV	Mon, May 10, 2010	26.85	26.95	26.37	26.74
1012	AMEX	RPV	Fri, May 7, 2010	26.08	26.38	25.18	25.54
1011	AMEX	RPV	Thu, May 6, 2010	27.00	27.19	21.56	26.16
1010	AMEX	RPV	Wed, May 5, 2010	26.96	27.49	25.50	27.14
1009	AMEX	RPV	Tue, May 4, 2010	27.71	27.78	27.16	27.31
1008	AMEX	RPV	Mon, May 3, 2010	27.78	28.10	27.78	28.05
1007	AMEX	RPV	Fri, Apr 30, 2010	28.19	28.26	27.68	27.68
1006	AMEX	RPV	Thu, Apr 29, 2010	28.04	28.38	27.97	28.25
1005	AMEX	RPV	Wed, Apr 28, 2010	27.68	27.97	27.65	27.85
1004	AMEX	RPV	Tue, Apr 27, 2010	28.30	28.41	27.51	27.53
1003	AMEX	RPV	Mon, Apr 26, 2010	28.72	28.80	28.44	28.45
1002	AMEX	RPV	Fri, Apr 23, 2010	28.30	28.63	28.25	28.62
1001	AMEX	RPV	Thu, Apr 22, 2010	27.76	28.26	27.65	28.26
1000	AMEX	RPV	Wed, Apr 21, 2010	27.78	28.09	27.73	27.93
999	AMEX	RPV	Tue, Apr 20, 2010	27.44	27.80	27.44	27.78
998	AMEX	RPV	Mon, Apr 19, 2010	27.12	27.30	26.90	27.29
997	AMEX	RPV	Fri, Apr 16, 2010	27.73	27.73	26.96	27.15
996	AMEX	RPV	Thu, Apr 15, 2010	27.94	27.94	27.69	27.78
995	AMEX	RPV	Wed, Apr 14, 2010	27.60	27.91	27.57	27.91
994	AMEX	RPV	Tue, Apr 13, 2010	27.56	27.56	27.28	27.45
993	AMEX	RPV	Mon, Apr 12, 2010	27.51	27.61	27.44	27.56
992	AMEX	RPV	Fri, Apr 9, 2010	27.47	27.47	27.30	27.45
991	AMEX	RPV	Thu, Apr 8, 2010	27.16	27.40	26.99	27.37
990	AMEX	RPV	Wed, Apr 7, 2010	27.52	27.52	27.14	27.29
989	AMEX	RPV	Tue, Apr 6, 2010	27.21	27.59	27.20	27.49
988	AMEX	RPV	Mon, Apr 5, 2010	27.05	27.30	26.97	27.30
987	AMEX	RPV	Thu, Apr 1, 2010	26.78	26.97	26.73	26.91
986	AMEX	RPV	Wed, Mar 31, 2010	26.58	26.73	26.55	26.59
985	AMEX	RPV	Tue, Mar 30, 2010	26.73	26.74	26.50	26.64
984	AMEX	RPV	Mon, Mar 29, 2010	26.64	26.68	26.51	26.68
983	AMEX	RPV	Fri, Mar 26, 2010	26.57	26.64	26.29	26.47
982	AMEX	RPV	Thu, Mar 25, 2010	26.86	26.88	26.40	26.43
981	AMEX	RPV	Wed, Mar 24, 2010	26.58	26.73	26.53	26.64
980	AMEX	RPV	Tue, Mar 23, 2010	26.47	26.67	26.35	26.67
979	AMEX	RPV	Mon, Mar 22, 2010	26.06	26.44	25.95	26.42
978	AMEX	RPV	Fri, Mar 19, 2010	26.55	26.58	26.17	26.28
977	AMEX	RPV	Thu, Mar 18, 2010	26.74	26.74	26.51	26.62
976	AMEX	RPV	Wed, Mar 17, 2010	26.57	26.84	26.56	26.71
975	AMEX	RPV	Tue, Mar 16, 2010	26.25	26.49	26.19	26.46
974	AMEX	RPV	Mon, Mar 15, 2010	26.16	26.17	25.88	26.15
973	AMEX	RPV	Fri, Mar 12, 2010	26.37	26.41	26.08	26.15
972	AMEX	RPV	Thu, Mar 11, 2010	26.05	26.23	26.01	26.23
971	AMEX	RPV	Wed, Mar 10, 2010	25.84	26.13	25.82	26.07
970	AMEX	RPV	Tue, Mar 9, 2010	25.66	25.90	25.58	25.79
969	AMEX	RPV	Mon, Mar 8, 2010	25.65	25.76	25.65	25.73
968	AMEX	RPV	Fri, Mar 5, 2010	25.30	25.65	25.27	25.63
967	AMEX	RPV	Thu, Mar 4, 2010	25.08	25.16	24.98	25.14
966	AMEX	RPV	Wed, Mar 3, 2010	25.05	25.23	24.99	25.01
965	AMEX	RPV	Tue, Mar 2, 2010	24.85	25.10	24.85	24.98
964	AMEX	RPV	Mon, Mar 1, 2010	24.66	24.79	24.64	24.74
963	AMEX	RPV	Fri, Feb 26, 2010	24.47	24.58	24.41	24.52
962	AMEX	RPV	Thu, Feb 25, 2010	24.13	24.51	24.00	24.50
961	AMEX	RPV	Wed, Feb 24, 2010	24.30	24.63	24.21	24.48
960	AMEX	RPV	Tue, Feb 23, 2010	24.62	24.65	24.15	24.19
959	AMEX	RPV	Mon, Feb 22, 2010	24.70	24.75	24.60	24.67
958	AMEX	RPV	Fri, Feb 19, 2010	24.38	24.61	24.32	24.57
957	AMEX	RPV	Thu, Feb 18, 2010	24.29	24.39	24.22	24.36
956	AMEX	RPV	Wed, Feb 17, 2010	24.19	24.30	24.10	24.20
955	AMEX	RPV	Tue, Feb 16, 2010	23.84	24.08	23.71	24.03
954	AMEX	RPV	Fri, Feb 12, 2010	23.34	23.59	23.24	23.59
953	AMEX	RPV	Thu, Feb 11, 2010	23.43	23.65	23.33	23.65
952	AMEX	RPV	Wed, Feb 10, 2010	23.34	23.58	23.18	23.44
951	AMEX	RPV	Tue, Feb 9, 2010	23.53	23.69	23.29	23.54
950	AMEX	RPV	Mon, Feb 8, 2010	23.40	23.55	23.26	23.30
949	AMEX	RPV	Fri, Feb 5, 2010	23.36	23.37	22.75	23.37
948	AMEX	RPV	Thu, Feb 4, 2010	23.98	23.98	23.36	23.40
947	AMEX	RPV	Wed, Feb 3, 2010	24.39	24.58	24.17	24.24
946	AMEX	RPV	Tue, Feb 2, 2010	24.25	24.62	24.15	24.61
945	AMEX	RPV	Mon, Feb 1, 2010	23.81	24.18	23.81	24.18
944	AMEX	RPV	Fri, Jan 29, 2010	24.07	24.28	23.68	23.71
943	AMEX	RPV	Thu, Jan 28, 2010	24.28	24.29	23.81	23.95
942	AMEX	RPV	Wed, Jan 27, 2010	24.01	24.09	23.73	24.06
941	AMEX	RPV	Tue, Jan 26, 2010	24.13	24.32	24.05	24.05
940	AMEX	RPV	Mon, Jan 25, 2010	24.37	24.37	24.00	24.21
939	AMEX	RPV	Fri, Jan 22, 2010	24.49	24.67	24.08	24.11
938	AMEX	RPV	Thu, Jan 21, 2010	25.09	25.25	24.66	24.70
937	AMEX	RPV	Wed, Jan 20, 2010	25.00	25.11	24.90	25.11
936	AMEX	RPV	Tue, Jan 19, 2010	24.90	25.23	24.88	25.22
935	AMEX	RPV	Fri, Jan 15, 2010	25.03	25.03	24.69	24.90
934	AMEX	RPV	Thu, Jan 14, 2010	24.89	25.13	24.89	25.13
933	AMEX	RPV	Wed, Jan 13, 2010	24.80	24.96	24.52	24.94
932	AMEX	RPV	Tue, Jan 12, 2010	24.91	24.95	24.64	24.74
931	AMEX	RPV	Mon, Jan 11, 2010	25.09	25.12	24.98	25.12
930	AMEX	RPV	Fri, Jan 8, 2010	24.92	25.02	24.87	25.02
929	AMEX	RPV	Thu, Jan 7, 2010	24.68	25.05	24.65	25.03
928	AMEX	RPV	Wed, Jan 6, 2010	24.40	24.65	24.36	24.64
927	AMEX	RPV	Tue, Jan 5, 2010	24.24	24.43	24.23	24.42
926	AMEX	RPV	Mon, Jan 4, 2010	23.91	24.20	23.89	24.20
925	AMEX	RPV	Thu, Dec 31, 2009	23.90	23.90	23.63	23.65
924	AMEX	RPV	Wed, Dec 30, 2009	23.90	23.90	23.77	23.87
923	AMEX	RPV	Tue, Dec 29, 2009	24.05	24.05	23.91	23.91
922	AMEX	RPV	Mon, Dec 28, 2009	24.05	24.22	23.87	23.95
921	AMEX	RPV	Thu, Dec 24, 2009	23.90	23.97	23.90	23.94
920	AMEX	RPV	Wed, Dec 23, 2009	23.90	23.90	23.76	23.82
919	AMEX	RPV	Tue, Dec 22, 2009	23.78	23.82	23.74	23.80
918	AMEX	RPV	Mon, Dec 21, 2009	23.49	23.74	23.49	23.73
917	AMEX	RPV	Fri, Dec 18, 2009	23.38	23.42	23.20	23.34
916	AMEX	RPV	Thu, Dec 17, 2009	23.47	23.48	23.30	23.30
915	AMEX	RPV	Wed, Dec 16, 2009	23.77	23.79	23.60	23.63
914	AMEX	RPV	Tue, Dec 15, 2009	23.61	23.61	23.40	23.40
913	AMEX	RPV	Mon, Dec 14, 2009	23.47	23.73	23.42	23.72
912	AMEX	RPV	Fri, Dec 11, 2009	23.21	23.28	23.11	23.27
911	AMEX	RPV	Thu, Dec 10, 2009	23.12	23.17	23.00	23.07
910	AMEX	RPV	Wed, Dec 9, 2009	22.95	22.96	22.76	22.94
909	AMEX	RPV	Tue, Dec 8, 2009	22.97	23.06	22.81	22.92
908	AMEX	RPV	Mon, Dec 7, 2009	23.17	23.35	23.07	23.13
907	AMEX	RPV	Fri, Dec 4, 2009	23.22	23.39	22.76	23.17
906	AMEX	RPV	Thu, Dec 3, 2009	23.15	23.15	22.76	22.76
905	AMEX	RPV	Wed, Dec 2, 2009	22.86	23.10	22.86	23.10
904	AMEX	RPV	Tue, Dec 1, 2009	23.13	23.13	22.20	22.84
903	AMEX	RPV	Mon, Nov 30, 2009	22.52	22.52	22.23	22.46
902	AMEX	RPV	Fri, Nov 27, 2009	22.22	22.58	22.11	22.57
901	AMEX	RPV	Wed, Nov 25, 2009	22.98	23.08	22.85	23.04
900	AMEX	RPV	Tue, Nov 24, 2009	22.75	22.86	22.63	22.85
899	AMEX	RPV	Mon, Nov 23, 2009	23.01	23.23	22.86	22.93
898	AMEX	RPV	Fri, Nov 20, 2009	22.72	22.72	22.66	22.71
897	AMEX	RPV	Thu, Nov 19, 2009	23.23	23.23	22.74	22.87
896	AMEX	RPV	Wed, Nov 18, 2009	23.36	23.41	23.25	23.39
895	AMEX	RPV	Tue, Nov 17, 2009	23.23	23.39	23.20	23.39
894	AMEX	RPV	Mon, Nov 16, 2009	23.14	23.56	23.14	23.42
893	AMEX	RPV	Fri, Nov 13, 2009	22.82	23.07	22.82	22.92
892	AMEX	RPV	Thu, Nov 12, 2009	23.24	23.24	22.69	22.69
891	AMEX	RPV	Wed, Nov 11, 2009	23.31	23.32	23.05	23.09
890	AMEX	RPV	Tue, Nov 10, 2009	22.93	22.95	22.82	22.95
889	AMEX	RPV	Mon, Nov 9, 2009	22.32	22.96	22.32	22.96
888	AMEX	RPV	Fri, Nov 6, 2009	21.86	22.16	21.86	22.13
887	AMEX	RPV	Thu, Nov 5, 2009	21.84	22.09	21.64	22.09
886	AMEX	RPV	Wed, Nov 4, 2009	22.15	22.20	21.55	21.56
885	AMEX	RPV	Tue, Nov 3, 2009	21.26	21.87	21.22	21.82
884	AMEX	RPV	Mon, Nov 2, 2009	21.56	21.67	21.13	21.46
883	AMEX	RPV	Fri, Oct 30, 2009	22.32	22.32	21.33	21.44
882	AMEX	RPV	Thu, Oct 29, 2009	21.62	22.37	21.62	22.30
881	AMEX	RPV	Wed, Oct 28, 2009	22.14	22.14	21.15	21.21
880	AMEX	RPV	Tue, Oct 27, 2009	22.52	22.61	22.13	22.13
879	AMEX	RPV	Mon, Oct 26, 2009	23.22	23.50	22.46	22.57
878	AMEX	RPV	Fri, Oct 23, 2009	23.71	23.74	23.16	23.19
877	AMEX	RPV	Thu, Oct 22, 2009	23.35	23.76	23.15	23.76
876	AMEX	RPV	Wed, Oct 21, 2009	23.55	23.94	23.31	23.31
875	AMEX	RPV	Tue, Oct 20, 2009	23.92	23.92	23.56	23.63
874	AMEX	RPV	Mon, Oct 19, 2009	23.74	24.02	23.71	23.91
873	AMEX	RPV	Fri, Oct 16, 2009	23.82	23.82	23.50	23.76
872	AMEX	RPV	Thu, Oct 15, 2009	23.94	24.13	23.76	24.13
871	AMEX	RPV	Wed, Oct 14, 2009	23.75	24.14	23.67	24.13
870	AMEX	RPV	Tue, Oct 13, 2009	23.52	23.52	23.27	23.35
869	AMEX	RPV	Mon, Oct 12, 2009	23.62	23.74	23.51	23.61
868	AMEX	RPV	Fri, Oct 9, 2009	23.45	23.52	23.30	23.46
867	AMEX	RPV	Thu, Oct 8, 2009	23.34	23.57	23.28	23.47
866	AMEX	RPV	Wed, Oct 7, 2009	22.91	23.01	22.87	22.97
865	AMEX	RPV	Tue, Oct 6, 2009	22.79	23.17	22.72	22.96
864	AMEX	RPV	Mon, Oct 5, 2009	21.97	22.55	21.97	22.53
863	AMEX	RPV	Fri, Oct 2, 2009	21.58	22.02	21.15	21.83
862	AMEX	RPV	Thu, Oct 1, 2009	22.78	22.82	22.00	22.05
861	AMEX	RPV	Wed, Sep 30, 2009	23.25	23.30	22.67	23.00
860	AMEX	RPV	Tue, Sep 29, 2009	23.19	23.41	23.03	23.12
859	AMEX	RPV	Mon, Sep 28, 2009	22.45	23.07	22.39	23.01
858	AMEX	RPV	Fri, Sep 25, 2009	22.37	22.48	22.09	22.26
857	AMEX	RPV	Thu, Sep 24, 2009	23.23	23.23	22.32	22.45
856	AMEX	RPV	Wed, Sep 23, 2009	23.51	23.62	23.25	23.25
855	AMEX	RPV	Tue, Sep 22, 2009	23.25	23.54	23.25	23.40
854	AMEX	RPV	Mon, Sep 21, 2009	22.89	23.07	22.76	23.00
853	AMEX	RPV	Fri, Sep 18, 2009	23.26	23.31	22.90	23.15
852	AMEX	RPV	Thu, Sep 17, 2009	23.51	23.94	23.10	23.26
851	AMEX	RPV	Wed, Sep 16, 2009	23.07	23.62	23.05	23.60
850	AMEX	RPV	Tue, Sep 15, 2009	22.68	22.96	22.68	22.92
849	AMEX	RPV	Mon, Sep 14, 2009	21.96	22.54	21.96	22.54
848	AMEX	RPV	Fri, Sep 11, 2009	22.21	22.26	21.98	22.11
847	AMEX	RPV	Thu, Sep 10, 2009	21.67	22.17	21.37	22.17
846	AMEX	RPV	Wed, Sep 9, 2009	21.27	21.75	21.20	21.69
845	AMEX	RPV	Tue, Sep 8, 2009	21.20	21.32	21.07	21.14
844	AMEX	RPV	Fri, Sep 4, 2009	20.82	20.93	20.72	20.93
843	AMEX	RPV	Thu, Sep 3, 2009	20.56	20.56	20.47	20.47
842	AMEX	RPV	Wed, Sep 2, 2009	20.32	20.45	20.10	20.38
841	AMEX	RPV	Tue, Sep 1, 2009	21.44	21.55	20.40	20.50
840	AMEX	RPV	Mon, Aug 31, 2009	21.49	21.56	21.36	21.56
839	AMEX	RPV	Fri, Aug 28, 2009	21.97	21.97	21.59	21.81
838	AMEX	RPV	Thu, Aug 27, 2009	21.42	21.68	20.97	21.65
837	AMEX	RPV	Wed, Aug 26, 2009	21.28	21.42	21.06	21.28
836	AMEX	RPV	Tue, Aug 25, 2009	21.15	21.47	21.15	21.31
835	AMEX	RPV	Mon, Aug 24, 2009	21.23	21.37	20.87	20.96
834	AMEX	RPV	Fri, Aug 21, 2009	20.61	21.09	20.61	21.01
833	AMEX	RPV	Thu, Aug 20, 2009	20.25	20.44	20.25	20.42
832	AMEX	RPV	Wed, Aug 19, 2009	19.81	20.17	19.81	20.03
831	AMEX	RPV	Tue, Aug 18, 2009	19.70	20.00	19.70	19.98
830	AMEX	RPV	Mon, Aug 17, 2009	19.81	19.81	19.43	19.52
829	AMEX	RPV	Fri, Aug 14, 2009	20.42	20.42	20.14	20.30
828	AMEX	RPV	Thu, Aug 13, 2009	20.50	20.64	20.33	20.64
827	AMEX	RPV	Wed, Aug 12, 2009	20.44	20.44	20.40	20.40
826	AMEX	RPV	Tue, Aug 11, 2009	19.85	19.99	19.85	19.95
825	AMEX	RPV	Mon, Aug 10, 2009	20.43	20.62	20.33	20.43
824	AMEX	RPV	Fri, Aug 7, 2009	20.24	20.78	20.24	20.63
823	AMEX	RPV	Thu, Aug 6, 2009	20.19	20.29	19.73	19.76
822	AMEX	RPV	Wed, Aug 5, 2009	19.76	19.93	19.47	19.93
821	AMEX	RPV	Tue, Aug 4, 2009	19.25	19.68	19.23	19.62
820	AMEX	RPV	Mon, Aug 3, 2009	19.09	19.36	19.09	19.16
819	AMEX	RPV	Fri, Jul 31, 2009	18.66	18.88	18.66	18.88
818	AMEX	RPV	Thu, Jul 30, 2009	18.50	18.71	18.50	18.71
817	AMEX	RPV	Wed, Jul 29, 2009	18.21	18.21	18.10	18.10
816	AMEX	RPV	Tue, Jul 28, 2009	18.23	18.23	18.20	18.23
815	AMEX	RPV	Mon, Jul 27, 2009	18.12	18.40	18.03	18.39
814	AMEX	RPV	Fri, Jul 24, 2009	17.85	18.08	17.72	18.08
813	AMEX	RPV	Thu, Jul 23, 2009	17.20	17.95	17.15	17.85
812	AMEX	RPV	Wed, Jul 22, 2009	17.02	17.19	17.01	17.09
811	AMEX	RPV	Tue, Jul 21, 2009	16.99	17.07	16.79	16.93
810	AMEX	RPV	Mon, Jul 20, 2009	16.92	17.20	16.92	17.19
809	AMEX	RPV	Fri, Jul 17, 2009	16.84	16.84	16.69	16.76
808	AMEX	RPV	Thu, Jul 16, 2009	16.66	16.89	16.51	16.89
807	AMEX	RPV	Wed, Jul 15, 2009	16.29	16.81	16.29	16.77
806	AMEX	RPV	Tue, Jul 14, 2009	15.84	16.10	15.84	16.10
805	AMEX	RPV	Mon, Jul 13, 2009	15.38	15.75	15.25	15.75
804	AMEX	RPV	Fri, Jul 10, 2009	15.28	15.39	15.13	15.30
803	AMEX	RPV	Thu, Jul 9, 2009	15.37	15.60	15.37	15.60
802	AMEX	RPV	Wed, Jul 8, 2009	15.63	15.64	15.13	15.27
801	AMEX	RPV	Tue, Jul 7, 2009	15.75	15.75	15.50	15.50
800	AMEX	RPV	Mon, Jul 6, 2009	15.94	16.02	15.77	15.77
799	AMEX	RPV	Thu, Jul 2, 2009	16.66	16.66	16.12	16.12
798	AMEX	RPV	Wed, Jul 1, 2009	16.84	16.94	16.83	16.83
797	AMEX	RPV	Tue, Jun 30, 2009	16.68	16.68	16.68	16.68
796	AMEX	RPV	Mon, Jun 29, 2009	16.71	17.01	16.60	16.91
795	AMEX	RPV	Fri, Jun 26, 2009	16.57	16.63	16.49	16.63
794	AMEX	RPV	Thu, Jun 25, 2009	16.54	16.64	16.54	16.55
793	AMEX	RPV	Wed, Jun 24, 2009	16.11	16.52	16.11	16.26
792	AMEX	RPV	Tue, Jun 23, 2009	16.03	16.04	15.88	16.04
791	AMEX	RPV	Mon, Jun 22, 2009	16.30	16.30	15.91	15.91
790	AMEX	RPV	Fri, Jun 19, 2009	16.80	16.88	16.80	16.80
789	AMEX	RPV	Thu, Jun 18, 2009	16.59	16.71	16.59	16.69
788	AMEX	RPV	Wed, Jun 17, 2009	16.61	16.61	16.42	16.56
787	AMEX	RPV	Tue, Jun 16, 2009	17.26	17.26	16.94	16.94
786	AMEX	RPV	Mon, Jun 15, 2009	17.53	17.61	17.15	17.15
785	AMEX	RPV	Fri, Jun 12, 2009	17.88	17.88	17.74	17.74
784	AMEX	RPV	Thu, Jun 11, 2009	18.10	18.18	17.95	18.12
783	AMEX	RPV	Wed, Jun 10, 2009	18.20	18.20	17.77	17.77
782	AMEX	RPV	Tue, Jun 9, 2009	17.81	18.01	17.81	18.01
781	AMEX	RPV	Mon, Jun 8, 2009	17.82	17.91	17.53	17.89
780	AMEX	RPV	Fri, Jun 5, 2009	18.28	18.28	17.76	17.96
779	AMEX	RPV	Thu, Jun 4, 2009	17.40	17.88	17.40	17.88
778	AMEX	RPV	Wed, Jun 3, 2009	17.50	17.50	17.28	17.35
777	AMEX	RPV	Tue, Jun 2, 2009	18.01	18.10	17.84	18.02
776	AMEX	RPV	Mon, Jun 1, 2009	17.60	18.14	17.60	18.04
775	AMEX	RPV	Fri, May 29, 2009	17.00	17.00	16.93	16.98
774	AMEX	RPV	Thu, May 28, 2009	16.45	16.52	16.45	16.52
773	AMEX	RPV	Wed, May 27, 2009	17.02	17.11	16.53	16.53
772	AMEX	RPV	Tue, May 26, 2009	16.28	16.78	16.28	16.78
771	AMEX	RPV	Fri, May 22, 2009	16.58	16.58	16.42	16.45
770	AMEX	RPV	Thu, May 21, 2009	16.42	16.49	16.42	16.45
769	AMEX	RPV	Wed, May 20, 2009	17.15	17.24	16.76	16.76
768	AMEX	RPV	Tue, May 19, 2009	16.71	17.04	16.70	17.03
767	AMEX	RPV	Mon, May 18, 2009	16.07	16.76	16.07	16.76
766	AMEX	RPV	Fri, May 15, 2009	16.22	16.34	15.82	15.82
765	AMEX	RPV	Thu, May 14, 2009	15.66	16.24	15.66	16.24
764	AMEX	RPV	Wed, May 13, 2009	16.64	16.64	15.49	15.49
763	AMEX	RPV	Tue, May 12, 2009	17.40	17.40	16.42	16.68
762	AMEX	RPV	Mon, May 11, 2009	17.38	17.44	17.10	17.14
761	AMEX	RPV	Fri, May 8, 2009	17.12	17.75	17.12	17.67
760	AMEX	RPV	Thu, May 7, 2009	17.72	17.72	16.70	16.80
759	AMEX	RPV	Wed, May 6, 2009	17.01	17.19	16.66	17.19
758	AMEX	RPV	Tue, May 5, 2009	16.15	16.66	16.15	16.51
757	AMEX	RPV	Mon, May 4, 2009	15.81	16.17	15.81	16.17
756	AMEX	RPV	Fri, May 1, 2009	15.37	15.56	15.37	15.56
755	AMEX	RPV	Thu, Apr 30, 2009	15.59	15.59	15.56	15.57
754	AMEX	RPV	Wed, Apr 29, 2009	14.73	15.34	14.73	15.34
753	AMEX	RPV	Tue, Apr 28, 2009	14.21	14.60	14.21	14.54
752	AMEX	RPV	Mon, Apr 27, 2009	15.08	15.08	14.56	14.56
751	AMEX	RPV	Fri, Apr 24, 2009	14.62	15.08	14.62	15.00
750	AMEX	RPV	Thu, Apr 23, 2009	14.56	14.56	14.32	14.52
749	AMEX	RPV	Wed, Apr 22, 2009	14.45	14.65	14.39	14.39
748	AMEX	RPV	Tue, Apr 21, 2009	13.66	14.04	13.66	14.04
747	AMEX	RPV	Mon, Apr 20, 2009	14.53	15.32	13.47	13.47
746	AMEX	RPV	Fri, Apr 17, 2009	14.63	14.92	14.44	14.85
745	AMEX	RPV	Thu, Apr 16, 2009	14.15	14.49	13.96	14.49
744	AMEX	RPV	Wed, Apr 15, 2009	13.75	13.78	13.66	13.78
743	AMEX	RPV	Tue, Apr 14, 2009	13.69	13.74	13.68	13.71
742	AMEX	RPV	Mon, Apr 13, 2009	13.81	14.31	13.81	14.31
741	AMEX	RPV	Thu, Apr 9, 2009	12.49	13.77	12.49	13.77
740	AMEX	RPV	Wed, Apr 8, 2009	12.77	12.77	12.48	12.48
739	AMEX	RPV	Tue, Apr 7, 2009	12.59	12.64	12.45	12.49
738	AMEX	RPV	Mon, Apr 6, 2009	12.75	12.93	12.75	12.88
737	AMEX	RPV	Fri, Apr 3, 2009	12.67	12.98	12.61	12.98
736	AMEX	RPV	Thu, Apr 2, 2009	12.51	12.79	12.51	12.79
735	AMEX	RPV	Wed, Apr 1, 2009	11.50	12.06	11.50	12.06
734	AMEX	RPV	Tue, Mar 31, 2009	11.54	11.84	11.54	11.69
733	AMEX	RPV	Mon, Mar 30, 2009	11.70	11.75	11.32	11.32
732	AMEX	RPV	Fri, Mar 27, 2009	12.25	12.46	12.25	12.36
731	AMEX	RPV	Thu, Mar 26, 2009	12.47	12.58	12.38	12.49
730	AMEX	RPV	Wed, Mar 25, 2009	12.31	12.51	11.69	12.23
729	AMEX	RPV	Tue, Mar 24, 2009	12.15	12.42	12.15	12.38
728	AMEX	RPV	Mon, Mar 23, 2009	11.00	12.30	11.00	12.30
727	AMEX	RPV	Fri, Mar 20, 2009	11.70	11.70	10.98	10.98
726	AMEX	RPV	Thu, Mar 19, 2009	12.19	12.19	11.92	11.93
725	AMEX	RPV	Wed, Mar 18, 2009	11.14	12.01	11.14	12.01
724	AMEX	RPV	Tue, Mar 17, 2009	10.82	11.11	10.70	11.11
723	AMEX	RPV	Mon, Mar 16, 2009	11.27	11.32	11.09	11.09
722	AMEX	RPV	Fri, Mar 13, 2009	10.61	10.79	10.61	10.79
721	AMEX	RPV	Thu, Mar 12, 2009	9.83	10.65	9.83	10.62
720	AMEX	RPV	Wed, Mar 11, 2009	10.05	10.11	9.92	10.02
719	AMEX	RPV	Tue, Mar 10, 2009	9.57	9.73	9.53	9.69
718	AMEX	RPV	Mon, Mar 9, 2009	8.86	9.14	8.78	8.92
717	AMEX	RPV	Fri, Mar 6, 2009	8.97	9.04	8.70	8.70
716	AMEX	RPV	Thu, Mar 5, 2009	9.53	9.54	9.02	9.03
715	AMEX	RPV	Wed, Mar 4, 2009	9.63	9.77	9.47	9.71
714	AMEX	RPV	Tue, Mar 3, 2009	9.69	9.69	9.32	9.41
713	AMEX	RPV	Mon, Mar 2, 2009	10.18	10.19	9.69	9.69
712	AMEX	RPV	Fri, Feb 27, 2009	10.39	10.69	10.38	10.62
711	AMEX	RPV	Thu, Feb 26, 2009	11.27	11.27	10.85	10.85
710	AMEX	RPV	Wed, Feb 25, 2009	11.18	11.18	10.83	11.13
709	AMEX	RPV	Tue, Feb 24, 2009	10.49	11.28	10.49	11.28
708	AMEX	RPV	Mon, Feb 23, 2009	11.18	11.18	10.49	10.49
707	AMEX	RPV	Fri, Feb 20, 2009	10.89	10.90	10.56	10.65
706	AMEX	RPV	Thu, Feb 19, 2009	11.87	11.87	11.14	11.14
705	AMEX	RPV	Wed, Feb 18, 2009	11.71	11.71	11.43	11.62
704	AMEX	RPV	Tue, Feb 17, 2009	12.23	12.23	11.83	11.85
703	AMEX	RPV	Fri, Feb 13, 2009	12.97	12.97	12.75	12.86
702	AMEX	RPV	Thu, Feb 12, 2009	12.83	12.83	12.66	12.69
701	AMEX	RPV	Wed, Feb 11, 2009	12.87	13.13	12.87	13.04
700	AMEX	RPV	Tue, Feb 10, 2009	13.85	13.85	12.76	12.78
699	AMEX	RPV	Mon, Feb 9, 2009	13.78	14.03	13.78	13.94
698	AMEX	RPV	Fri, Feb 6, 2009	13.56	13.71	13.50	13.71
697	AMEX	RPV	Thu, Feb 5, 2009	12.82	13.33	12.82	13.28
696	AMEX	RPV	Wed, Feb 4, 2009	13.37	13.37	13.03	13.03
695	AMEX	RPV	Tue, Feb 3, 2009	13.20	13.26	12.95	13.26
694	AMEX	RPV	Mon, Feb 2, 2009	12.99	13.00	12.93	12.93
693	AMEX	RPV	Fri, Jan 30, 2009	14.10	14.10	13.19	13.24
692	AMEX	RPV	Thu, Jan 29, 2009	14.59	14.59	14.06	14.06
691	AMEX	RPV	Wed, Jan 28, 2009	14.74	15.10	14.69	15.05
690	AMEX	RPV	Tue, Jan 27, 2009	14.08	14.11	14.08	14.11
689	AMEX	RPV	Mon, Jan 26, 2009	14.10	14.40	14.02	14.03
688	AMEX	RPV	Fri, Jan 23, 2009	13.81	14.07	13.81	14.02
687	AMEX	RPV	Thu, Jan 22, 2009	13.95	14.10	13.56	14.10
686	AMEX	RPV	Wed, Jan 21, 2009	13.91	13.91	13.62	13.67
685	AMEX	RPV	Tue, Jan 20, 2009	14.58	14.58	13.59	13.59
684	AMEX	RPV	Fri, Jan 16, 2009	14.83	14.88	14.44	14.73
683	AMEX	RPV	Thu, Jan 15, 2009	14.20	14.35	13.87	14.24
682	AMEX	RPV	Wed, Jan 14, 2009	14.63	14.66	14.58	14.58
681	AMEX	RPV	Tue, Jan 13, 2009	15.34	15.54	15.34	15.42
680	AMEX	RPV	Mon, Jan 12, 2009	16.34	16.34	15.49	15.49
679	AMEX	RPV	Fri, Jan 9, 2009	16.60	16.60	16.60	16.60
678	AMEX	RPV	Thu, Jan 8, 2009	16.68	16.90	16.68	16.90
677	AMEX	RPV	Wed, Jan 7, 2009	17.10	17.10	16.78	16.83
676	AMEX	RPV	Tue, Jan 6, 2009	16.96	17.51	16.96	17.51
675	AMEX	RPV	Mon, Jan 5, 2009	16.33	16.58	16.33	16.58
674	AMEX	RPV	Fri, Jan 2, 2009	15.86	16.49	15.75	16.49
673	AMEX	RPV	Wed, Dec 31, 2008	15.30	15.85	15.30	15.85
672	AMEX	RPV	Tue, Dec 30, 2008	14.95	15.15	14.95	15.14
671	AMEX	RPV	Mon, Dec 29, 2008	14.62	14.66	14.58	14.66
670	AMEX	RPV	Fri, Dec 26, 2008	14.87	14.87	14.81	14.81
669	AMEX	RPV	Wed, Dec 24, 2008	14.59	14.77	14.59	14.77
668	AMEX	RPV	Tue, Dec 23, 2008	15.24	15.24	14.54	14.64
667	AMEX	RPV	Mon, Dec 22, 2008	15.26	15.26	14.72	14.72
666	AMEX	RPV	Fri, Dec 19, 2008	15.74	15.81	15.52	15.65
665	AMEX	RPV	Thu, Dec 18, 2008	16.01	16.01	15.52	15.75
664	AMEX	RPV	Wed, Dec 17, 2008	15.92	16.17	15.81	16.17
663	AMEX	RPV	Tue, Dec 16, 2008	14.88	15.77	14.88	15.77
662	AMEX	RPV	Mon, Dec 15, 2008	15.81	15.81	14.82	14.94
661	AMEX	RPV	Fri, Dec 12, 2008	14.91	15.33	14.91	15.33
660	AMEX	RPV	Thu, Dec 11, 2008	15.55	15.87	15.20	15.20
659	AMEX	RPV	Wed, Dec 10, 2008	15.67	15.87	15.51	15.87
658	AMEX	RPV	Tue, Dec 9, 2008	16.03	16.33	15.69	15.70
657	AMEX	RPV	Mon, Dec 8, 2008	18.42	18.42	15.93	16.26
656	AMEX	RPV	Fri, Dec 5, 2008	14.62	15.65	14.47	15.63
655	AMEX	RPV	Thu, Dec 4, 2008	15.18	15.52	14.94	14.94
654	AMEX	RPV	Wed, Dec 3, 2008	14.99	14.99	14.87	14.99
653	AMEX	RPV	Tue, Dec 2, 2008	14.56	14.67	14.22	14.57
652	AMEX	RPV	Mon, Dec 1, 2008	14.86	14.86	14.35	14.35
651	AMEX	RPV	Fri, Nov 28, 2008	15.25	15.45	15.25	15.45
650	AMEX	RPV	Wed, Nov 26, 2008	14.85	15.30	14.85	15.25
649	AMEX	RPV	Tue, Nov 25, 2008	14.61	14.71	14.16	14.71
648	AMEX	RPV	Mon, Nov 24, 2008	13.07	14.18	13.07	14.02
647	AMEX	RPV	Fri, Nov 21, 2008	12.30	12.62	11.95	12.62
646	AMEX	RPV	Thu, Nov 20, 2008	13.41	13.50	12.55	12.55
645	AMEX	RPV	Wed, Nov 19, 2008	14.05	14.05	13.53	13.53
644	AMEX	RPV	Tue, Nov 18, 2008	14.90	14.90	14.28	14.28
643	AMEX	RPV	Mon, Nov 17, 2008	14.79	15.23	14.72	15.00
642	AMEX	RPV	Fri, Nov 14, 2008	15.38	15.63	15.29	15.29
641	AMEX	RPV	Thu, Nov 13, 2008	15.00	15.37	14.28	15.11
640	AMEX	RPV	Wed, Nov 12, 2008	15.35	15.35	14.95	14.98
639	AMEX	RPV	Tue, Nov 11, 2008	15.65	16.23	15.52	15.84
638	AMEX	RPV	Mon, Nov 10, 2008	17.38	17.38	16.26	16.26
637	AMEX	RPV	Fri, Nov 7, 2008	16.49	17.01	16.45	17.01
636	AMEX	RPV	Thu, Nov 6, 2008	17.61	17.69	16.67	16.69
635	AMEX	RPV	Wed, Nov 5, 2008	18.50	18.56	17.66	17.66
634	AMEX	RPV	Tue, Nov 4, 2008	18.26	18.62	18.25	18.62
633	AMEX	RPV	Mon, Nov 3, 2008	18.10	18.10	17.95	17.95
632	AMEX	RPV	Fri, Oct 31, 2008	17.66	18.14	17.66	17.91
631	AMEX	RPV	Thu, Oct 30, 2008	17.49	17.73	17.07	17.50
630	AMEX	RPV	Wed, Oct 29, 2008	17.01	17.35	16.85	17.26
629	AMEX	RPV	Tue, Oct 28, 2008	16.54	16.62	15.50	16.61
628	AMEX	RPV	Mon, Oct 27, 2008	16.10	16.32	15.87	15.87
627	AMEX	RPV	Fri, Oct 24, 2008	15.89	16.45	15.88	16.25
626	AMEX	RPV	Thu, Oct 23, 2008	16.75	16.99	15.81	16.52
625	AMEX	RPV	Wed, Oct 22, 2008	18.06	18.06	16.64	17.08
624	AMEX	RPV	Tue, Oct 21, 2008	18.64	18.64	18.23	18.47
623	AMEX	RPV	Mon, Oct 20, 2008	17.91	18.52	17.88	18.47
622	AMEX	RPV	Fri, Oct 17, 2008	17.69	18.59	17.58	18.03
621	AMEX	RPV	Thu, Oct 16, 2008	17.48	17.79	16.55	17.79
620	AMEX	RPV	Wed, Oct 15, 2008	19.31	19.31	17.48	17.48
619	AMEX	RPV	Tue, Oct 14, 2008	18.87	19.44	18.87	19.21
618	AMEX	RPV	Mon, Oct 13, 2008	19.17	19.38	17.84	18.66
617	AMEX	RPV	Fri, Oct 10, 2008	16.41	17.46	16.21	17.46
616	AMEX	RPV	Thu, Oct 9, 2008	19.97	19.97	17.15	17.15
615	AMEX	RPV	Wed, Oct 8, 2008	19.77	20.10	19.37	19.42
614	AMEX	RPV	Tue, Oct 7, 2008	21.15	21.15	19.70	19.87
613	AMEX	RPV	Mon, Oct 6, 2008	21.22	21.50	20.20	21.17
612	AMEX	RPV	Fri, Oct 3, 2008	23.40	23.40	22.27	22.34
611	AMEX	RPV	Thu, Oct 2, 2008	24.05	24.05	22.78	22.78
610	AMEX	RPV	Wed, Oct 1, 2008	23.08	23.69	23.08	23.59
609	AMEX	RPV	Tue, Sep 30, 2008	23.45	23.45	22.56	22.98
608	AMEX	RPV	Mon, Sep 29, 2008	24.00	24.19	22.21	22.32
607	AMEX	RPV	Fri, Sep 26, 2008	24.26	24.60	24.26	24.60
606	AMEX	RPV	Thu, Sep 25, 2008	24.40	24.86	24.40	24.80
605	AMEX	RPV	Wed, Sep 24, 2008	24.05	24.22	24.01	24.22
604	AMEX	RPV	Tue, Sep 23, 2008	24.69	24.80	24.26	24.26
603	AMEX	RPV	Mon, Sep 22, 2008	25.60	25.60	24.51	24.53
602	AMEX	RPV	Fri, Sep 19, 2008	25.00	27.99	25.00	26.21
601	AMEX	RPV	Thu, Sep 18, 2008	23.64	24.98	22.54	24.98
600	AMEX	RPV	Wed, Sep 17, 2008	24.26	24.32	23.47	23.47
599	AMEX	RPV	Tue, Sep 16, 2008	24.14	25.09	24.14	25.09
598	AMEX	RPV	Mon, Sep 15, 2008	23.48	24.96	23.48	24.33
597	AMEX	RPV	Fri, Sep 12, 2008	25.42	25.42	25.22	25.27
596	AMEX	RPV	Thu, Sep 11, 2008	25.31	25.31	24.16	24.93
595	AMEX	RPV	Wed, Sep 10, 2008	25.03	25.29	24.79	25.05
594	AMEX	RPV	Tue, Sep 9, 2008	26.82	26.82	25.07	25.07
593	AMEX	RPV	Mon, Sep 8, 2008	25.92	26.11	25.59	26.11
592	AMEX	RPV	Fri, Sep 5, 2008	25.43	25.43	24.35	24.90
591	AMEX	RPV	Thu, Sep 4, 2008	24.85	24.92	24.84	24.92
590	AMEX	RPV	Wed, Sep 3, 2008	25.38	25.62	25.38	25.62
589	AMEX	RPV	Tue, Sep 2, 2008	25.52	25.82	25.37	25.37
588	AMEX	RPV	Fri, Aug 29, 2008	25.05	25.06	25.04	25.04
587	AMEX	RPV	Thu, Aug 28, 2008	24.73	25.17	24.73	25.17
586	AMEX	RPV	Wed, Aug 27, 2008	24.22	24.47	24.22	24.38
585	AMEX	RPV	Tue, Aug 26, 2008	23.95	24.08	23.90	23.99
584	AMEX	RPV	Mon, Aug 25, 2008	24.37	24.37	24.03	24.05
583	AMEX	RPV	Fri, Aug 22, 2008	24.21	24.52	24.10	24.49
582	AMEX	RPV	Wed, Aug 20, 2008	23.82	24.07	23.70	24.07
581	AMEX	RPV	Tue, Aug 19, 2008	24.50	24.50	23.98	24.12
580	AMEX	RPV	Mon, Aug 18, 2008	25.22	25.22	24.61	24.61
579	AMEX	RPV	Fri, Aug 15, 2008	25.33	25.33	25.18	25.18
578	AMEX	RPV	Thu, Aug 14, 2008	24.53	24.96	24.53	24.90
577	AMEX	RPV	Wed, Aug 13, 2008	24.12	24.36	24.11	24.36
576	AMEX	RPV	Tue, Aug 12, 2008	25.32	25.32	24.80	24.80
575	AMEX	RPV	Mon, Aug 11, 2008	25.41	25.75	25.41	25.75
574	AMEX	RPV	Fri, Aug 8, 2008	24.43	25.06	24.43	25.06
573	AMEX	RPV	Thu, Aug 7, 2008	24.47	24.47	24.47	24.47
572	AMEX	RPV	Wed, Aug 6, 2008	24.28	24.66	24.28	24.66
571	AMEX	RPV	Tue, Aug 5, 2008	24.23	24.64	24.23	24.64
570	AMEX	RPV	Mon, Aug 4, 2008	23.93	24.04	23.58	23.76
569	AMEX	RPV	Fri, Aug 1, 2008	23.89	23.96	23.83	23.96
568	AMEX	RPV	Thu, Jul 31, 2008	24.38	24.38	23.95	24.14
567	AMEX	RPV	Wed, Jul 30, 2008	24.07	24.07	23.69	23.98
566	AMEX	RPV	Tue, Jul 29, 2008	23.23	23.62	23.23	23.62
565	AMEX	RPV	Mon, Jul 28, 2008	23.33	23.33	22.76	22.82
564	AMEX	RPV	Fri, Jul 25, 2008	23.32	23.43	23.19	23.19
563	AMEX	RPV	Thu, Jul 24, 2008	24.40	24.40	23.38	23.38
562	AMEX	RPV	Wed, Jul 23, 2008	24.44	24.87	24.31	24.66
561	AMEX	RPV	Tue, Jul 22, 2008	23.31	23.73	23.30	23.73
560	AMEX	RPV	Mon, Jul 21, 2008	23.79	23.79	23.46	23.46
559	AMEX	RPV	Fri, Jul 18, 2008	23.92	23.92	23.25	23.39
558	AMEX	RPV	Thu, Jul 17, 2008	22.83	23.42	22.73	23.42
557	AMEX	RPV	Wed, Jul 16, 2008	21.58	22.37	21.42	22.37
556	AMEX	RPV	Tue, Jul 15, 2008	21.50	21.72	20.80	21.44
555	AMEX	RPV	Mon, Jul 14, 2008	22.11	22.11	21.45	21.58
554	AMEX	RPV	Fri, Jul 11, 2008	22.01	22.18	21.89	22.14
553	AMEX	RPV	Thu, Jul 10, 2008	22.92	22.94	22.49	22.55
552	AMEX	RPV	Wed, Jul 9, 2008	23.75	23.75	23.20	23.20
551	AMEX	RPV	Tue, Jul 8, 2008	22.68	23.62	22.68	23.62
550	AMEX	RPV	Mon, Jul 7, 2008	23.30	23.30	22.56	22.78
549	AMEX	RPV	Thu, Jul 3, 2008	23.53	23.53	23.15	23.17
548	AMEX	RPV	Wed, Jul 2, 2008	23.65	23.81	23.40	23.40
547	AMEX	RPV	Tue, Jul 1, 2008	23.45	23.80	23.35	23.80
546	AMEX	RPV	Mon, Jun 30, 2008	23.87	23.89	23.58	23.68
545	AMEX	RPV	Fri, Jun 27, 2008	24.20	24.20	23.92	23.99
544	AMEX	RPV	Thu, Jun 26, 2008	24.50	24.55	24.23	24.34
543	AMEX	RPV	Wed, Jun 25, 2008	25.20	25.55	25.20	25.30
542	AMEX	RPV	Tue, Jun 24, 2008	24.31	25.09	24.31	24.69
541	AMEX	RPV	Mon, Jun 23, 2008	25.07	25.07	24.58	24.59
540	AMEX	RPV	Fri, Jun 20, 2008	25.24	25.44	25.10	25.12
539	AMEX	RPV	Thu, Jun 19, 2008	25.60	25.78	25.60	25.78
538	AMEX	RPV	Wed, Jun 18, 2008	25.85	25.85	25.49	25.64
537	AMEX	RPV	Tue, Jun 17, 2008	26.43	26.43	26.11	26.16
536	AMEX	RPV	Mon, Jun 16, 2008	26.24	26.64	26.22	26.57
535	AMEX	RPV	Fri, Jun 13, 2008	26.07	26.11	26.03	26.11
534	AMEX	RPV	Thu, Jun 12, 2008	26.02	26.30	26.01	26.01
533	AMEX	RPV	Wed, Jun 11, 2008	26.42	26.42	25.76	25.76
532	AMEX	RPV	Tue, Jun 10, 2008	26.40	26.74	26.40	26.57
531	AMEX	RPV	Mon, Jun 9, 2008	26.96	27.03	26.43	26.43
530	AMEX	RPV	Fri, Jun 6, 2008	27.70	27.70	26.91	26.91
529	AMEX	RPV	Thu, Jun 5, 2008	28.01	28.08	27.92	28.08
528	AMEX	RPV	Wed, Jun 4, 2008	27.71	28.09	27.69	27.78
527	AMEX	RPV	Tue, Jun 3, 2008	28.05	28.05	27.85	27.87
526	AMEX	RPV	Mon, Jun 2, 2008	27.93	27.99	27.72	27.99
525	AMEX	RPV	Fri, May 30, 2008	28.49	28.49	28.22	28.31
524	AMEX	RPV	Thu, May 29, 2008	28.17	28.60	28.17	28.53
523	AMEX	RPV	Wed, May 28, 2008	28.16	28.16	27.93	28.15
522	AMEX	RPV	Tue, May 27, 2008	28.06	28.13	27.86	28.13
521	AMEX	RPV	Fri, May 23, 2008	28.00	28.00	27.80	27.84
520	AMEX	RPV	Thu, May 22, 2008	28.21	28.42	28.21	28.33
519	AMEX	RPV	Wed, May 21, 2008	28.95	28.95	28.23	28.27
518	AMEX	RPV	Tue, May 20, 2008	29.04	29.04	28.89	28.89
517	AMEX	RPV	Mon, May 19, 2008	29.66	29.76	29.37	29.55
516	AMEX	RPV	Fri, May 16, 2008	29.41	29.51	29.41	29.45
515	AMEX	RPV	Thu, May 15, 2008	29.50	29.84	29.42	29.84
514	AMEX	RPV	Wed, May 14, 2008	29.44	29.60	29.37	29.49
513	AMEX	RPV	Tue, May 13, 2008	29.37	29.37	29.01	29.15
512	AMEX	RPV	Mon, May 12, 2008	28.78	29.30	28.68	29.30
511	AMEX	RPV	Fri, May 9, 2008	28.63	28.70	28.53	28.66
510	AMEX	RPV	Thu, May 8, 2008	29.07	29.07	28.52	28.63
509	AMEX	RPV	Wed, May 7, 2008	29.50	29.50	28.97	29.02
508	AMEX	RPV	Tue, May 6, 2008	29.11	29.61	28.94	29.61
507	AMEX	RPV	Mon, May 5, 2008	29.58	29.58	29.20	29.39
506	AMEX	RPV	Fri, May 2, 2008	30.05	30.11	29.63	29.63
505	AMEX	RPV	Thu, May 1, 2008	28.95	29.71	28.95	29.71
504	AMEX	RPV	Wed, Apr 30, 2008	29.00	29.11	28.66	28.66
503	AMEX	RPV	Tue, Apr 29, 2008	29.09	29.16	28.97	29.11
502	AMEX	RPV	Mon, Apr 28, 2008	28.82	29.17	28.82	29.06
501	AMEX	RPV	Fri, Apr 25, 2008	28.49	28.98	28.49	28.98
500	AMEX	RPV	Thu, Apr 24, 2008	27.94	28.72	27.92	28.54
499	AMEX	RPV	Wed, Apr 23, 2008	28.20	28.21	27.68	27.77
498	AMEX	RPV	Tue, Apr 22, 2008	28.51	28.51	28.06	28.21
497	AMEX	RPV	Mon, Apr 21, 2008	28.50	28.65	28.50	28.65
496	AMEX	RPV	Fri, Apr 18, 2008	28.94	29.25	28.94	29.02
495	AMEX	RPV	Thu, Apr 17, 2008	28.23	28.57	28.21	28.57
494	AMEX	RPV	Wed, Apr 16, 2008	28.01	28.14	27.93	28.14
493	AMEX	RPV	Tue, Apr 15, 2008	27.49	27.49	27.27	27.37
492	AMEX	RPV	Fri, Apr 11, 2008	28.18	28.18	27.77	27.77
491	AMEX	RPV	Thu, Apr 10, 2008	28.36	28.54	28.13	28.25
490	AMEX	RPV	Wed, Apr 9, 2008	28.97	28.97	28.20	28.20
489	AMEX	RPV	Tue, Apr 8, 2008	29.09	29.11	28.66	28.92
488	AMEX	RPV	Mon, Apr 7, 2008	29.46	29.61	29.31	29.33
487	AMEX	RPV	Fri, Apr 4, 2008	29.45	29.46	29.12	29.12
486	AMEX	RPV	Thu, Apr 3, 2008	29.20	29.51	29.08	29.46
485	AMEX	RPV	Wed, Apr 2, 2008	29.41	29.83	29.28	29.28
484	AMEX	RPV	Tue, Apr 1, 2008	28.21	28.99	28.21	28.99
483	AMEX	RPV	Mon, Mar 31, 2008	27.41	27.94	27.41	27.64
482	AMEX	RPV	Fri, Mar 28, 2008	27.65	27.70	27.35	27.36
481	AMEX	RPV	Thu, Mar 27, 2008	28.30	28.41	28.03	28.19
480	AMEX	RPV	Wed, Mar 26, 2008	28.93	28.95	28.33	28.33
479	AMEX	RPV	Tue, Mar 25, 2008	29.35	29.35	28.91	29.15
478	AMEX	RPV	Mon, Mar 24, 2008	28.98	29.61	28.98	29.32
477	AMEX	RPV	Thu, Mar 20, 2008	27.44	28.49	27.44	28.49
476	AMEX	RPV	Wed, Mar 19, 2008	28.23	28.51	27.61	27.61
475	AMEX	RPV	Tue, Mar 18, 2008	27.29	27.74	27.17	27.71
474	AMEX	RPV	Mon, Mar 17, 2008	26.88	26.88	25.80	26.65
473	AMEX	RPV	Fri, Mar 14, 2008	27.76	27.76	27.01	27.19
472	AMEX	RPV	Thu, Mar 13, 2008	27.07	28.18	27.07	28.07
471	AMEX	RPV	Wed, Mar 12, 2008	28.56	28.88	28.03	28.03
470	AMEX	RPV	Tue, Mar 11, 2008	27.66	28.23	27.51	28.21
469	AMEX	RPV	Mon, Mar 10, 2008	27.49	27.59	26.80	26.92
468	AMEX	RPV	Fri, Mar 7, 2008	27.54	27.89	27.05	27.58
467	AMEX	RPV	Thu, Mar 6, 2008	27.81	27.81	27.59	27.76
466	AMEX	RPV	Wed, Mar 5, 2008	28.83	29.13	28.42	28.53
465	AMEX	RPV	Tue, Mar 4, 2008	28.32	28.69	27.94	28.69
464	AMEX	RPV	Mon, Mar 3, 2008	28.40	28.74	28.40	28.52
463	AMEX	RPV	Fri, Feb 29, 2008	29.51	29.52	28.89	28.89
462	AMEX	RPV	Thu, Feb 28, 2008	30.64	30.64	30.19	30.28
461	AMEX	RPV	Wed, Feb 27, 2008	30.86	31.46	30.86	31.10
460	AMEX	RPV	Tue, Feb 26, 2008	30.83	31.16	30.77	31.09
459	AMEX	RPV	Mon, Feb 25, 2008	30.06	30.85	29.97	30.81
458	AMEX	RPV	Fri, Feb 22, 2008	29.74	30.55	29.56	30.55
457	AMEX	RPV	Thu, Feb 21, 2008	30.54	30.63	30.16	30.16
456	AMEX	RPV	Wed, Feb 20, 2008	30.10	30.75	30.10	30.70
455	AMEX	RPV	Tue, Feb 19, 2008	30.59	30.59	30.12	30.12
454	AMEX	RPV	Fri, Feb 15, 2008	30.01	30.57	29.91	30.57
453	AMEX	RPV	Thu, Feb 14, 2008	30.83	30.87	30.28	30.38
452	AMEX	RPV	Wed, Feb 13, 2008	31.12	31.12	30.56	30.98
451	AMEX	RPV	Tue, Feb 12, 2008	30.95	31.15	30.45	30.45
450	AMEX	RPV	Mon, Feb 11, 2008	30.03	30.75	30.00	30.53
449	AMEX	RPV	Fri, Feb 8, 2008	30.96	30.96	30.11	30.74
448	AMEX	RPV	Thu, Feb 7, 2008	30.63	31.23	30.51	30.98
447	AMEX	RPV	Wed, Feb 6, 2008	31.05	31.35	30.62	30.62
446	AMEX	RPV	Tue, Feb 5, 2008	31.58	31.82	30.97	30.97
445	AMEX	RPV	Mon, Feb 4, 2008	32.52	32.52	32.02	32.15
444	AMEX	RPV	Fri, Feb 1, 2008	32.70	33.05	32.43	33.05
443	AMEX	RPV	Thu, Jan 31, 2008	30.69	32.40	30.63	32.40
442	AMEX	RPV	Wed, Jan 30, 2008	31.34	31.94	31.27	31.83
441	AMEX	RPV	Tue, Jan 29, 2008	31.20	31.47	31.19	31.44
440	AMEX	RPV	Mon, Jan 28, 2008	29.63	30.77	29.59	30.77
439	AMEX	RPV	Fri, Jan 25, 2008	30.19	30.60	29.66	29.88
438	AMEX	RPV	Thu, Jan 24, 2008	30.66	30.66	30.01	30.21
437	AMEX	RPV	Wed, Jan 23, 2008	28.65	30.31	28.56	30.31
436	AMEX	RPV	Tue, Jan 22, 2008	26.60	28.41	26.60	28.15
435	AMEX	RPV	Fri, Jan 18, 2008	28.16	28.22	27.47	27.59
434	AMEX	RPV	Thu, Jan 17, 2008	28.73	28.73	27.81	27.81
433	AMEX	RPV	Wed, Jan 16, 2008	28.56	29.35	28.56	29.06
432	AMEX	RPV	Tue, Jan 15, 2008	28.94	28.94	28.54	28.54
431	AMEX	RPV	Mon, Jan 14, 2008	29.20	29.45	29.13	29.42
430	AMEX	RPV	Fri, Jan 11, 2008	29.00	29.60	29.00	29.25
429	AMEX	RPV	Thu, Jan 10, 2008	28.28	29.77	28.08	29.35
428	AMEX	RPV	Wed, Jan 9, 2008	28.21	28.51	27.67	28.51
427	AMEX	RPV	Tue, Jan 8, 2008	29.83	29.83	28.44	28.44
426	AMEX	RPV	Mon, Jan 7, 2008	29.45	29.87	29.45	29.63
425	AMEX	RPV	Fri, Jan 4, 2008	30.33	30.33	29.41	29.41
424	AMEX	RPV	Thu, Jan 3, 2008	30.97	30.97	30.43	30.47
423	AMEX	RPV	Wed, Jan 2, 2008	31.51	31.51	30.93	31.02
422	AMEX	RPV	Mon, Dec 31, 2007	31.35	31.82	31.23	31.54
421	AMEX	RPV	Fri, Dec 28, 2007	31.82	31.82	31.46	31.46
420	AMEX	RPV	Thu, Dec 27, 2007	32.14	32.19	31.84	31.84
419	AMEX	RPV	Wed, Dec 26, 2007	32.20	32.31	32.08	32.31
418	AMEX	RPV	Mon, Dec 24, 2007	32.35	32.44	32.27	32.43
417	AMEX	RPV	Fri, Dec 21, 2007	31.86	32.04	31.80	32.04
416	AMEX	RPV	Thu, Dec 20, 2007	31.96	31.96	31.52	31.66
415	AMEX	RPV	Wed, Dec 19, 2007	31.91	31.95	31.74	31.80
414	AMEX	RPV	Tue, Dec 18, 2007	31.91	31.98	31.59	31.95
413	AMEX	RPV	Mon, Dec 17, 2007	31.96	31.97	31.65	31.65
412	AMEX	RPV	Fri, Dec 14, 2007	32.43	32.43	32.02	32.02
411	AMEX	RPV	Thu, Dec 13, 2007	32.43	32.66	32.32	32.66
410	AMEX	RPV	Wed, Dec 12, 2007	32.58	33.10	32.47	32.61
409	AMEX	RPV	Tue, Dec 11, 2007	33.47	33.58	32.58	32.58
408	AMEX	RPV	Mon, Dec 10, 2007	33.67	33.70	33.60	33.60
407	AMEX	RPV	Fri, Dec 7, 2007	33.53	33.53	33.42	33.48
406	AMEX	RPV	Thu, Dec 6, 2007	32.81	33.40	32.81	33.40
405	AMEX	RPV	Wed, Dec 5, 2007	32.78	32.86	32.72	32.79
404	AMEX	RPV	Tue, Dec 4, 2007	32.46	32.51	32.46	32.46
403	AMEX	RPV	Mon, Dec 3, 2007	32.74	32.74	32.64	32.71
402	AMEX	RPV	Fri, Nov 30, 2007	33.08	33.08	32.69	32.77
401	AMEX	RPV	Thu, Nov 29, 2007	32.32	32.39	32.10	32.25
400	AMEX	RPV	Wed, Nov 28, 2007	31.78	32.31	31.78	32.31
399	AMEX	RPV	Tue, Nov 27, 2007	31.26	31.41	31.05	31.41
398	AMEX	RPV	Mon, Nov 26, 2007	31.70	31.74	31.10	31.11
397	AMEX	RPV	Wed, Nov 21, 2007	31.32	31.45	31.28	31.28
396	AMEX	RPV	Tue, Nov 20, 2007	31.64	31.77	31.64	31.77
395	AMEX	RPV	Mon, Nov 19, 2007	32.06	32.06	31.63	31.67
394	AMEX	RPV	Fri, Nov 16, 2007	32.12	32.31	32.00	32.26
393	AMEX	RPV	Thu, Nov 15, 2007	32.65	32.77	32.35	32.35
392	AMEX	RPV	Wed, Nov 14, 2007	33.25	33.25	32.94	32.94
391	AMEX	RPV	Tue, Nov 13, 2007	32.58	32.69	32.58	32.66
390	AMEX	RPV	Mon, Nov 12, 2007	32.40	32.75	32.30	32.30
389	AMEX	RPV	Fri, Nov 9, 2007	32.52	32.87	32.52	32.60
388	AMEX	RPV	Thu, Nov 8, 2007	32.84	33.02	32.33	33.02
387	AMEX	RPV	Wed, Nov 7, 2007	33.28	33.28	32.65	32.65
386	AMEX	RPV	Tue, Nov 6, 2007	33.28	33.59	33.24	33.45
385	AMEX	RPV	Mon, Nov 5, 2007	33.35	33.42	33.07	33.34
384	AMEX	RPV	Fri, Nov 2, 2007	33.58	33.58	33.20	33.46
383	AMEX	RPV	Thu, Nov 1, 2007	34.11	34.11	33.58	33.58
382	AMEX	RPV	Wed, Oct 31, 2007	34.25	34.40	34.25	34.37
381	AMEX	RPV	Tue, Oct 30, 2007	34.13	34.20	34.05	34.05
380	AMEX	RPV	Mon, Oct 29, 2007	34.23	34.25	34.10	34.10
379	AMEX	RPV	Fri, Oct 26, 2007	33.89	34.01	33.77	34.01
378	AMEX	RPV	Thu, Oct 25, 2007	33.68	33.73	33.56	33.73
377	AMEX	RPV	Wed, Oct 24, 2007	33.52	33.55	33.08	33.49
376	AMEX	RPV	Tue, Oct 23, 2007	33.72	33.72	33.40	33.47
375	AMEX	RPV	Mon, Oct 22, 2007	33.39	33.53	33.39	33.49
374	AMEX	RPV	Fri, Oct 19, 2007	34.03	34.03	33.37	33.37
373	AMEX	RPV	Thu, Oct 18, 2007	34.12	34.25	34.12	34.20
372	AMEX	RPV	Wed, Oct 17, 2007	34.65	34.65	34.03	34.23
371	AMEX	RPV	Tue, Oct 16, 2007	34.63	34.63	34.35	34.39
370	AMEX	RPV	Mon, Oct 15, 2007	36.31	36.49	34.66	34.74
369	AMEX	RPV	Fri, Oct 12, 2007	35.14	35.15	35.11	35.13
368	AMEX	RPV	Thu, Oct 11, 2007	35.26	35.33	34.98	35.00
367	AMEX	RPV	Wed, Oct 10, 2007	35.12	35.12	34.92	35.04
366	AMEX	RPV	Tue, Oct 9, 2007	35.05	35.12	34.94	35.12
365	AMEX	RPV	Mon, Oct 8, 2007	35.09	35.09	34.90	34.95
364	AMEX	RPV	Fri, Oct 5, 2007	35.01	35.17	35.01	35.11
363	AMEX	RPV	Thu, Oct 4, 2007	34.72	34.75	34.65	34.72
362	AMEX	RPV	Wed, Oct 3, 2007	34.63	34.70	34.62	34.68
361	AMEX	RPV	Tue, Oct 2, 2007	34.63	34.68	34.53	34.68
360	AMEX	RPV	Mon, Oct 1, 2007	34.38	34.61	34.38	34.58
359	AMEX	RPV	Fri, Sep 28, 2007	34.23	34.36	34.22	34.22
358	AMEX	RPV	Thu, Sep 27, 2007	34.47	34.47	34.38	34.40
357	AMEX	RPV	Wed, Sep 26, 2007	34.36	34.42	34.27	34.34
356	AMEX	RPV	Tue, Sep 25, 2007	34.06	34.15	33.93	34.09
355	AMEX	RPV	Mon, Sep 24, 2007	34.42	34.51	34.27	34.27
354	AMEX	RPV	Fri, Sep 21, 2007	34.61	34.62	34.46	34.49
353	AMEX	RPV	Thu, Sep 20, 2007	34.86	34.92	34.59	34.59
352	AMEX	RPV	Wed, Sep 19, 2007	35.12	35.27	34.94	34.94
351	AMEX	RPV	Tue, Sep 18, 2007	33.98	34.00	33.95	33.95
350	AMEX	RPV	Mon, Sep 17, 2007	33.73	33.78	33.64	33.72
349	AMEX	RPV	Fri, Sep 14, 2007	33.58	33.81	33.58	33.80
348	AMEX	RPV	Thu, Sep 13, 2007	33.67	33.83	33.64	33.75
347	AMEX	RPV	Wed, Sep 12, 2007	33.35	33.58	33.35	33.58
346	AMEX	RPV	Tue, Sep 11, 2007	33.41	33.51	33.32	33.37
345	AMEX	RPV	Mon, Sep 10, 2007	33.50	33.50	32.92	33.16
344	AMEX	RPV	Fri, Sep 7, 2007	33.48	33.48	33.32	33.37
343	AMEX	RPV	Thu, Sep 6, 2007	33.79	33.89	33.79	33.82
342	AMEX	RPV	Wed, Sep 5, 2007	33.86	33.91	33.81	33.91
341	AMEX	RPV	Tue, Sep 4, 2007	34.01	34.25	34.01	34.25
340	AMEX	RPV	Fri, Aug 31, 2007	34.05	34.28	33.95	34.12
339	AMEX	RPV	Thu, Aug 30, 2007	33.74	33.80	33.57	33.75
338	AMEX	RPV	Wed, Aug 29, 2007	33.34	33.75	33.34	33.75
337	AMEX	RPV	Tue, Aug 28, 2007	33.88	33.88	33.22	33.22
336	AMEX	RPV	Mon, Aug 27, 2007	34.50	34.50	34.13	34.13
335	AMEX	RPV	Fri, Aug 24, 2007	34.22	34.60	34.22	34.60
334	AMEX	RPV	Thu, Aug 23, 2007	34.57	34.57	34.11	34.21
333	AMEX	RPV	Wed, Aug 22, 2007	34.23	34.31	34.05	34.31
332	AMEX	RPV	Tue, Aug 21, 2007	33.81	33.93	33.81	33.93
331	AMEX	RPV	Mon, Aug 20, 2007	33.65	33.72	33.65	33.72
330	AMEX	RPV	Fri, Aug 17, 2007	33.87	33.96	33.12	33.63
329	AMEX	RPV	Thu, Aug 16, 2007	32.29	32.68	31.78	32.68
328	AMEX	RPV	Wed, Aug 15, 2007	33.44	33.44	32.71	32.71
327	AMEX	RPV	Tue, Aug 14, 2007	33.90	33.90	33.25	33.25
326	AMEX	RPV	Mon, Aug 13, 2007	34.19	34.25	34.03	34.14
325	AMEX	RPV	Fri, Aug 10, 2007	33.40	33.97	33.40	33.87
324	AMEX	RPV	Thu, Aug 9, 2007	34.09	34.26	33.57	33.57
323	AMEX	RPV	Wed, Aug 8, 2007	34.64	34.92	34.21	34.59
322	AMEX	RPV	Tue, Aug 7, 2007	33.96	34.60	33.96	34.43
321	AMEX	RPV	Mon, Aug 6, 2007	33.41	34.13	33.09	34.08
320	AMEX	RPV	Fri, Aug 3, 2007	34.46	34.48	33.27	33.36
319	AMEX	RPV	Thu, Aug 2, 2007	34.62	34.62	34.27	34.56
318	AMEX	RPV	Wed, Aug 1, 2007	34.13	34.46	33.82	34.46
317	AMEX	RPV	Tue, Jul 31, 2007	35.00	35.00	34.22	34.22
316	AMEX	RPV	Mon, Jul 30, 2007	34.09	34.54	34.03	34.54
315	AMEX	RPV	Fri, Jul 27, 2007	34.72	34.72	33.87	33.87
314	AMEX	RPV	Thu, Jul 26, 2007	35.28	35.28	34.24	34.70
313	AMEX	RPV	Wed, Jul 25, 2007	35.86	35.86	35.25	35.52
312	AMEX	RPV	Tue, Jul 24, 2007	36.25	36.25	35.51	35.51
311	AMEX	RPV	Mon, Jul 23, 2007	36.52	36.63	36.48	36.56
310	AMEX	RPV	Fri, Jul 20, 2007	36.88	36.88	36.32	36.39
309	AMEX	RPV	Thu, Jul 19, 2007	36.93	37.03	36.86	36.92
308	AMEX	RPV	Wed, Jul 18, 2007	36.77	36.86	36.66	36.83
307	AMEX	RPV	Tue, Jul 17, 2007	37.10	37.10	36.96	36.96
306	AMEX	RPV	Mon, Jul 16, 2007	37.11	37.23	36.97	37.23
305	AMEX	RPV	Fri, Jul 13, 2007	37.10	37.22	37.02	37.22
304	AMEX	RPV	Thu, Jul 12, 2007	36.67	37.00	36.67	37.00
303	AMEX	RPV	Wed, Jul 11, 2007	36.33	36.36	36.20	36.36
302	AMEX	RPV	Tue, Jul 10, 2007	36.68	36.68	36.28	36.28
301	AMEX	RPV	Mon, Jul 9, 2007	36.94	36.94	36.78	36.90
300	AMEX	RPV	Fri, Jul 6, 2007	36.70	36.85	36.70	36.82
299	AMEX	RPV	Thu, Jul 5, 2007	36.83	36.85	36.62	36.78
298	AMEX	RPV	Tue, Jul 3, 2007	36.99	37.00	36.90	36.90
297	AMEX	RPV	Mon, Jul 2, 2007	36.64	36.83	36.64	36.82
296	AMEX	RPV	Fri, Jun 29, 2007	36.65	36.65	36.22	36.35
295	AMEX	RPV	Thu, Jun 28, 2007	36.41	36.67	36.41	36.52
294	AMEX	RPV	Wed, Jun 27, 2007	35.70	36.31	35.70	36.31
293	AMEX	RPV	Tue, Jun 26, 2007	36.39	36.39	35.89	35.89
292	AMEX	RPV	Mon, Jun 25, 2007	36.39	36.56	36.09	36.17
291	AMEX	RPV	Fri, Jun 22, 2007	36.34	36.41	36.32	36.32
290	AMEX	RPV	Thu, Jun 21, 2007	36.32	36.70	36.25	36.69
289	AMEX	RPV	Wed, Jun 20, 2007	36.97	36.97	36.49	36.49
288	AMEX	RPV	Tue, Jun 19, 2007	36.76	36.97	36.76	36.97
287	AMEX	RPV	Mon, Jun 18, 2007	37.01	37.01	36.84	36.84
286	AMEX	RPV	Fri, Jun 15, 2007	37.05	37.06	36.93	37.00
285	AMEX	RPV	Thu, Jun 14, 2007	36.84	37.03	36.80	36.91
284	AMEX	RPV	Wed, Jun 13, 2007	36.43	36.68	36.20	36.67
283	AMEX	RPV	Tue, Jun 12, 2007	36.44	36.64	36.19	36.19
282	AMEX	RPV	Mon, Jun 11, 2007	36.56	36.72	36.48	36.57
281	AMEX	RPV	Fri, Jun 8, 2007	36.12	36.50	36.05	36.46
280	AMEX	RPV	Thu, Jun 7, 2007	36.81	36.81	36.07	36.07
279	AMEX	RPV	Wed, Jun 6, 2007	37.04	37.04	36.84	36.88
278	AMEX	RPV	Tue, Jun 5, 2007	37.37	37.37	37.11	37.24
277	AMEX	RPV	Mon, Jun 4, 2007	37.43	37.47	37.35	37.40
276	AMEX	RPV	Fri, Jun 1, 2007	37.41	37.42	37.29	37.35
275	AMEX	RPV	Thu, May 31, 2007	37.33	37.33	37.10	37.19
274	AMEX	RPV	Wed, May 30, 2007	36.61	37.16	36.61	37.15
273	AMEX	RPV	Tue, May 29, 2007	37.01	37.07	36.84	36.88
272	AMEX	RPV	Fri, May 25, 2007	36.81	36.91	36.71	36.87
271	AMEX	RPV	Thu, May 24, 2007	37.20	37.30	36.70	36.70
270	AMEX	RPV	Wed, May 23, 2007	37.36	37.45	37.18	37.18
269	AMEX	RPV	Tue, May 22, 2007	37.37	37.47	37.30	37.33
268	AMEX	RPV	Mon, May 21, 2007	37.35	37.44	37.35	37.38
267	AMEX	RPV	Fri, May 18, 2007	37.14	37.28	37.14	37.26
266	AMEX	RPV	Thu, May 17, 2007	37.04	37.19	37.04	37.19
265	AMEX	RPV	Wed, May 16, 2007	37.06	37.14	36.95	37.14
264	AMEX	RPV	Tue, May 15, 2007	37.08	37.17	36.93	36.93
263	AMEX	RPV	Mon, May 14, 2007	37.06	37.06	36.87	36.95
262	AMEX	RPV	Fri, May 11, 2007	36.75	36.93	36.75	36.93
261	AMEX	RPV	Thu, May 10, 2007	36.98	36.98	36.63	36.66
260	AMEX	RPV	Wed, May 9, 2007	36.99	37.15	36.94	37.10
259	AMEX	RPV	Tue, May 8, 2007	36.91	37.00	36.88	37.00
258	AMEX	RPV	Mon, May 7, 2007	36.88	37.01	36.88	36.98
257	AMEX	RPV	Fri, May 4, 2007	36.90	36.91	36.82	36.82
256	AMEX	RPV	Thu, May 3, 2007	36.65	36.79	36.65	36.79
255	AMEX	RPV	Wed, May 2, 2007	36.40	36.64	36.40	36.62
254	AMEX	RPV	Tue, May 1, 2007	36.14	36.25	36.06	36.23
253	AMEX	RPV	Mon, Apr 30, 2007	36.56	36.56	36.18	36.18
252	AMEX	RPV	Fri, Apr 27, 2007	36.52	36.52	36.46	36.47
251	AMEX	RPV	Thu, Apr 26, 2007	36.66	36.71	36.60	36.71
250	AMEX	RPV	Wed, Apr 25, 2007	36.47	36.67	36.44	36.64
249	AMEX	RPV	Tue, Apr 24, 2007	36.15	36.33	36.10	36.26
248	AMEX	RPV	Mon, Apr 23, 2007	36.22	36.37	36.22	36.25
247	AMEX	RPV	Fri, Apr 20, 2007	36.23	36.23	36.16	36.16
246	AMEX	RPV	Thu, Apr 19, 2007	35.78	35.99	35.78	35.93
245	AMEX	RPV	Wed, Apr 18, 2007	35.74	36.03	35.74	35.96
244	AMEX	RPV	Tue, Apr 17, 2007	35.87	35.90	35.80	35.80
243	AMEX	RPV	Mon, Apr 16, 2007	35.72	35.83	35.71	35.83
242	AMEX	RPV	Fri, Apr 13, 2007	35.42	35.48	35.42	35.45
241	AMEX	RPV	Thu, Apr 12, 2007	35.20	35.38	35.20	35.38
240	AMEX	RPV	Wed, Apr 11, 2007	35.42	35.44	35.22	35.24
239	AMEX	RPV	Tue, Apr 10, 2007	35.43	35.49	35.40	35.47
238	AMEX	RPV	Mon, Apr 9, 2007	35.48	35.49	35.39	35.44
237	AMEX	RPV	Thu, Apr 5, 2007	35.30	35.37	35.26	35.37
236	AMEX	RPV	Wed, Apr 4, 2007	35.40	35.40	35.29	35.33
235	AMEX	RPV	Tue, Apr 3, 2007	35.44	35.44	35.37	35.40
234	AMEX	RPV	Mon, Apr 2, 2007	35.01	35.18	35.01	35.18
233	AMEX	RPV	Fri, Mar 30, 2007	35.08	35.10	34.89	34.93
232	AMEX	RPV	Thu, Mar 29, 2007	35.07	35.07	34.80	34.98
231	AMEX	RPV	Wed, Mar 28, 2007	34.91	34.98	34.90	34.91
230	AMEX	RPV	Tue, Mar 27, 2007	35.05	35.14	35.03	35.14
229	AMEX	RPV	Mon, Mar 26, 2007	35.20	35.20	34.94	35.16
228	AMEX	RPV	Fri, Mar 23, 2007	35.13	35.26	35.13	35.24
227	AMEX	RPV	Thu, Mar 22, 2007	35.13	35.14	35.02	35.10
226	AMEX	RPV	Wed, Mar 21, 2007	34.59	35.20	34.59	35.09
225	AMEX	RPV	Tue, Mar 20, 2007	34.30	34.58	34.30	34.58
224	AMEX	RPV	Mon, Mar 19, 2007	34.22	34.35	34.19	34.34
223	AMEX	RPV	Fri, Mar 16, 2007	34.06	34.06	33.96	33.99
222	AMEX	RPV	Thu, Mar 15, 2007	34.26	34.35	34.24	34.30
221	AMEX	RPV	Wed, Mar 14, 2007	34.08	34.08	33.47	34.02
220	AMEX	RPV	Tue, Mar 13, 2007	34.41	34.50	33.94	33.94
219	AMEX	RPV	Mon, Mar 12, 2007	34.39	34.60	34.39	34.56
218	AMEX	RPV	Fri, Mar 9, 2007	34.62	34.62	34.37	34.50
217	AMEX	RPV	Thu, Mar 8, 2007	34.46	34.57	34.37	34.37
216	AMEX	RPV	Wed, Mar 7, 2007	34.24	34.34	34.18	34.27
215	AMEX	RPV	Tue, Mar 6, 2007	34.01	34.25	34.00	34.25
214	AMEX	RPV	Mon, Mar 5, 2007	34.16	34.16	33.88	33.94
213	AMEX	RPV	Fri, Mar 2, 2007	34.33	34.33	34.21	34.21
212	AMEX	RPV	Thu, Mar 1, 2007	34.17	34.63	33.98	34.55
211	AMEX	RPV	Wed, Feb 28, 2007	34.53	34.84	34.53	34.74
210	AMEX	RPV	Tue, Feb 27, 2007	35.33	35.40	34.49	34.64
209	AMEX	RPV	Mon, Feb 26, 2007	35.84	35.84	35.79	35.79
208	AMEX	RPV	Fri, Feb 23, 2007	35.65	35.68	35.57	35.68
207	AMEX	RPV	Thu, Feb 22, 2007	35.85	35.85	35.65	35.69
206	AMEX	RPV	Wed, Feb 21, 2007	35.75	35.85	35.67	35.85
205	AMEX	RPV	Tue, Feb 20, 2007	35.61	35.84	35.61	35.84
204	AMEX	RPV	Fri, Feb 16, 2007	35.60	35.65	35.56	35.63
203	AMEX	RPV	Thu, Feb 15, 2007	35.64	35.67	35.58	35.67
202	AMEX	RPV	Wed, Feb 14, 2007	35.57	35.64	35.57	35.59
201	AMEX	RPV	Tue, Feb 13, 2007	35.25	35.35	35.25	35.32
200	AMEX	RPV	Mon, Feb 12, 2007	35.06	35.10	35.06	35.09
199	AMEX	RPV	Fri, Feb 9, 2007	35.43	35.43	35.10	35.10
198	AMEX	RPV	Thu, Feb 8, 2007	35.17	35.23	35.15	35.23
197	AMEX	RPV	Wed, Feb 7, 2007	35.24	35.25	35.21	35.23
196	AMEX	RPV	Tue, Feb 6, 2007	35.02	35.02	35.02	35.02
195	AMEX	RPV	Mon, Feb 5, 2007	34.94	34.96	34.91	34.96
194	AMEX	RPV	Fri, Feb 2, 2007	34.91	34.91	34.89	34.89
193	AMEX	RPV	Thu, Feb 1, 2007	34.65	34.78	34.65	34.78
192	AMEX	RPV	Wed, Jan 31, 2007	34.29	34.58	34.29	34.57
191	AMEX	RPV	Tue, Jan 30, 2007	34.32	34.36	34.32	34.34
190	AMEX	RPV	Mon, Jan 29, 2007	34.28	34.28	34.22	34.22
189	AMEX	RPV	Fri, Jan 26, 2007	34.09	34.19	34.09	34.19
188	AMEX	RPV	Thu, Jan 25, 2007	34.29	34.29	34.10	34.10
187	AMEX	RPV	Wed, Jan 24, 2007	34.18	34.27	34.18	34.27
186	AMEX	RPV	Tue, Jan 23, 2007	34.00	34.09	34.00	34.05
185	AMEX	RPV	Mon, Jan 22, 2007	33.86	33.89	33.86	33.89
184	AMEX	RPV	Fri, Jan 19, 2007	33.78	33.93	33.77	33.93
183	AMEX	RPV	Thu, Jan 18, 2007	33.83	33.86	33.77	33.79
182	AMEX	RPV	Wed, Jan 17, 2007	33.78	33.78	33.78	33.78
181	AMEX	RPV	Tue, Jan 16, 2007	33.88	33.88	33.79	33.79
180	AMEX	RPV	Fri, Jan 12, 2007	33.70	33.79	33.60	33.79
179	AMEX	RPV	Thu, Jan 11, 2007	33.74	33.81	33.74	33.74
178	AMEX	RPV	Wed, Jan 10, 2007	33.53	33.58	33.46	33.58
177	AMEX	RPV	Tue, Jan 9, 2007	33.54	33.54	33.39	33.39
176	AMEX	RPV	Mon, Jan 8, 2007	33.43	33.57	33.43	33.55
175	AMEX	RPV	Fri, Jan 5, 2007	33.86	33.86	33.48	33.53
174	AMEX	RPV	Thu, Jan 4, 2007	33.91	33.91	33.76	33.85
173	AMEX	RPV	Wed, Jan 3, 2007	34.03	34.10	33.80	33.89
172	AMEX	RPV	Fri, Dec 29, 2006	33.98	33.98	33.81	33.81
171	AMEX	RPV	Thu, Dec 28, 2006	33.97	33.97	33.93	33.95
170	AMEX	RPV	Wed, Dec 27, 2006	33.96	33.99	33.96	33.97
169	AMEX	RPV	Tue, Dec 26, 2006	33.91	33.99	33.89	33.99
168	AMEX	RPV	Fri, Dec 22, 2006	33.92	33.92	33.75	33.81
167	AMEX	RPV	Thu, Dec 21, 2006	34.07	34.07	33.85	33.86
166	AMEX	RPV	Wed, Dec 20, 2006	34.00	34.04	33.98	34.00
165	AMEX	RPV	Tue, Dec 19, 2006	33.77	33.93	33.77	33.89
164	AMEX	RPV	Mon, Dec 18, 2006	34.04	34.04	33.97	33.98
163	AMEX	RPV	Fri, Dec 15, 2006	34.16	34.17	34.02	34.06
162	AMEX	RPV	Thu, Dec 14, 2006	33.84	34.11	33.84	34.07
161	AMEX	RPV	Wed, Dec 13, 2006	33.83	33.83	33.77	33.78
160	AMEX	RPV	Tue, Dec 12, 2006	33.77	33.79	33.64	33.75
159	AMEX	RPV	Mon, Dec 11, 2006	33.71	33.81	33.71	33.81
158	AMEX	RPV	Fri, Dec 8, 2006	33.70	33.70	33.69	33.70
157	AMEX	RPV	Thu, Dec 7, 2006	33.82	33.82	33.65	33.65
156	AMEX	RPV	Wed, Dec 6, 2006	33.82	33.85	33.77	33.77
155	AMEX	RPV	Tue, Dec 5, 2006	33.77	33.77	33.76	33.76
154	AMEX	RPV	Mon, Dec 4, 2006	33.38	33.77	33.38	33.74
153	AMEX	RPV	Fri, Dec 1, 2006	33.25	33.25	33.13	33.13
152	AMEX	RPV	Thu, Nov 30, 2006	33.31	33.50	33.27	33.50
151	AMEX	RPV	Wed, Nov 29, 2006	33.34	33.34	33.24	33.24
150	AMEX	RPV	Tue, Nov 28, 2006	32.97	32.97	32.95	32.95
149	AMEX	RPV	Mon, Nov 27, 2006	33.37	33.37	32.88	32.90
148	AMEX	RPV	Fri, Nov 24, 2006	33.30	33.37	33.30	33.37
147	AMEX	RPV	Wed, Nov 22, 2006	33.44	33.44	33.34	33.38
146	AMEX	RPV	Tue, Nov 21, 2006	33.30	33.31	33.28	33.30
145	AMEX	RPV	Mon, Nov 20, 2006	33.25	33.41	33.25	33.26
144	AMEX	RPV	Fri, Nov 17, 2006	33.19	33.21	33.16	33.16
143	AMEX	RPV	Thu, Nov 16, 2006	33.41	33.41	33.39	33.39
142	AMEX	RPV	Wed, Nov 15, 2006	33.20	33.28	33.20	33.22
141	AMEX	RPV	Tue, Nov 14, 2006	33.08	33.21	32.91	33.19
140	AMEX	RPV	Mon, Nov 13, 2006	32.95	32.95	32.95	32.95
139	AMEX	RPV	Fri, Nov 10, 2006	32.77	32.77	32.77	32.77
138	AMEX	RPV	Thu, Nov 9, 2006	32.82	32.82	32.68	32.68
137	AMEX	RPV	Wed, Nov 8, 2006	32.69	32.82	32.63	32.82
136	AMEX	RPV	Tue, Nov 7, 2006	32.62	32.77	32.62	32.70
135	AMEX	RPV	Mon, Nov 6, 2006	32.61	32.62	32.61	32.62
134	AMEX	RPV	Fri, Nov 3, 2006	32.35	32.35	32.17	32.27
133	AMEX	RPV	Thu, Nov 2, 2006	32.37	32.46	32.37	32.46
132	AMEX	RPV	Wed, Nov 1, 2006	32.76	32.76	32.52	32.52
131	AMEX	RPV	Tue, Oct 31, 2006	32.70	32.70	32.60	32.69
130	AMEX	RPV	Mon, Oct 30, 2006	32.76	32.82	32.73	32.79
129	AMEX	RPV	Fri, Oct 27, 2006	32.89	32.91	32.72	32.72
128	AMEX	RPV	Thu, Oct 26, 2006	32.82	32.93	32.82	32.93
127	AMEX	RPV	Wed, Oct 25, 2006	32.83	32.83	32.78	32.78
126	AMEX	RPV	Tue, Oct 24, 2006	32.69	32.70	32.65	32.70
125	AMEX	RPV	Mon, Oct 23, 2006	32.42	32.60	32.42	32.60
124	AMEX	RPV	Fri, Oct 20, 2006	32.65	32.65	32.40	32.44
123	AMEX	RPV	Thu, Oct 19, 2006	32.46	32.48	32.46	32.46
122	AMEX	RPV	Wed, Oct 18, 2006	32.63	32.63	32.39	32.48
121	AMEX	RPV	Tue, Oct 17, 2006	32.41	32.47	32.29	32.43
120	AMEX	RPV	Mon, Oct 16, 2006	32.47	32.55	32.47	32.55
119	AMEX	RPV	Fri, Oct 13, 2006	32.43	32.44	32.41	32.44
118	AMEX	RPV	Thu, Oct 12, 2006	32.17	32.31	32.15	32.31
117	AMEX	RPV	Wed, Oct 11, 2006	32.04	32.04	31.94	32.01
116	AMEX	RPV	Tue, Oct 10, 2006	31.87	31.98	31.87	31.93
115	AMEX	RPV	Mon, Oct 9, 2006	31.65	31.68	31.65	31.68
114	AMEX	RPV	Fri, Oct 6, 2006	31.73	31.73	31.59	31.70
113	AMEX	RPV	Thu, Oct 5, 2006	31.76	31.84	31.73	31.84
112	AMEX	RPV	Wed, Oct 4, 2006	31.51	31.87	31.51	31.87
111	AMEX	RPV	Tue, Oct 3, 2006	31.44	31.60	31.44	31.56
110	AMEX	RPV	Mon, Oct 2, 2006	31.47	31.61	31.41	31.41
109	AMEX	RPV	Fri, Sep 29, 2006	31.55	31.55	31.44	31.48
108	AMEX	RPV	Thu, Sep 28, 2006	31.66	31.66	31.48	31.64
107	AMEX	RPV	Wed, Sep 27, 2006	31.60	31.63	31.52	31.58
106	AMEX	RPV	Tue, Sep 26, 2006	31.44	31.54	31.38	31.53
105	AMEX	RPV	Mon, Sep 25, 2006	31.19	31.30	31.19	31.30
104	AMEX	RPV	Fri, Sep 22, 2006	30.95	30.95	30.88	30.94
103	AMEX	RPV	Thu, Sep 21, 2006	31.22	31.22	31.04	31.06
102	AMEX	RPV	Wed, Sep 20, 2006	31.35	31.37	31.31	31.31
101	AMEX	RPV	Tue, Sep 19, 2006	31.17	31.17	31.06	31.15
100	AMEX	RPV	Mon, Sep 18, 2006	31.25	31.29	31.19	31.19
99	AMEX	RPV	Fri, Sep 15, 2006	31.42	31.42	31.25	31.27
98	AMEX	RPV	Thu, Sep 14, 2006	31.56	31.59	31.55	31.55
97	AMEX	RPV	Wed, Sep 13, 2006	31.64	31.71	31.64	31.67
96	AMEX	RPV	Tue, Sep 12, 2006	31.40	31.51	31.37	31.51
95	AMEX	RPV	Mon, Sep 11, 2006	31.25	31.25	31.11	31.11
94	AMEX	RPV	Fri, Sep 8, 2006	31.28	31.28	31.12	31.15
93	AMEX	RPV	Thu, Sep 7, 2006	31.02	31.13	31.02	31.03
92	AMEX	RPV	Wed, Sep 6, 2006	31.26	31.27	31.14	31.15
91	AMEX	RPV	Tue, Sep 5, 2006	31.34	31.42	31.34	31.35
90	AMEX	RPV	Fri, Sep 1, 2006	31.20	31.36	31.20	31.36
89	AMEX	RPV	Thu, Aug 31, 2006	31.10	31.21	31.10	31.20
88	AMEX	RPV	Wed, Aug 30, 2006	31.14	31.14	31.05	31.07
87	AMEX	RPV	Tue, Aug 29, 2006	30.93	30.93	30.91	30.93
86	AMEX	RPV	Mon, Aug 28, 2006	30.97	31.04	30.97	31.04
85	AMEX	RPV	Fri, Aug 25, 2006	30.82	30.85	30.80	30.85
84	AMEX	RPV	Thu, Aug 24, 2006	30.86	30.86	30.80	30.80
83	AMEX	RPV	Wed, Aug 23, 2006	30.91	30.93	30.84	30.85
82	AMEX	RPV	Tue, Aug 22, 2006	31.09	31.09	30.97	31.03
81	AMEX	RPV	Mon, Aug 21, 2006	31.04	31.04	31.01	31.03
80	AMEX	RPV	Fri, Aug 18, 2006	31.02	31.16	31.02	31.16
79	AMEX	RPV	Thu, Aug 17, 2006	31.11	31.18	31.07	31.11
78	AMEX	RPV	Wed, Aug 16, 2006	31.03	31.12	30.97	31.12
77	AMEX	RPV	Tue, Aug 15, 2006	30.71	30.82	30.71	30.82
76	AMEX	RPV	Mon, Aug 14, 2006	30.45	30.45	30.45	30.45
75	AMEX	RPV	Fri, Aug 11, 2006	30.42	30.42	30.37	30.37
74	AMEX	RPV	Thu, Aug 10, 2006	30.32	30.46	30.32	30.46
73	AMEX	RPV	Wed, Aug 9, 2006	30.65	30.75	30.36	30.36
72	AMEX	RPV	Tue, Aug 8, 2006	30.79	30.79	30.61	30.61
71	AMEX	RPV	Mon, Aug 7, 2006	30.65	30.69	30.65	30.69
70	AMEX	RPV	Fri, Aug 4, 2006	30.98	30.98	30.76	30.76
69	AMEX	RPV	Thu, Aug 3, 2006	30.63	30.86	30.63	30.81
68	AMEX	RPV	Wed, Aug 2, 2006	30.67	30.70	30.59	30.62
67	AMEX	RPV	Tue, Aug 1, 2006	30.66	30.66	30.47	30.47
66	AMEX	RPV	Mon, Jul 31, 2006	30.60	30.66	30.60	30.64
65	AMEX	RPV	Fri, Jul 28, 2006	30.66	30.66	30.62	30.66
64	AMEX	RPV	Thu, Jul 27, 2006	30.49	30.49	30.35	30.35
63	AMEX	RPV	Wed, Jul 26, 2006	30.61	30.68	30.61	30.63
62	AMEX	RPV	Tue, Jul 25, 2006	30.32	30.57	30.32	30.57
61	AMEX	RPV	Mon, Jul 24, 2006	30.27	30.31	30.27	30.31
60	AMEX	RPV	Fri, Jul 21, 2006	29.90	29.96	29.83	29.86
59	AMEX	RPV	Thu, Jul 20, 2006	30.28	30.28	30.06	30.06
58	AMEX	RPV	Wed, Jul 19, 2006	30.24	30.30	30.24	30.30
57	AMEX	RPV	Tue, Jul 18, 2006	29.79	29.86	29.76	29.86
56	AMEX	RPV	Mon, Jul 17, 2006	29.87	29.87	29.83	29.83
55	AMEX	RPV	Fri, Jul 14, 2006	29.81	29.83	29.81	29.83
54	AMEX	RPV	Thu, Jul 13, 2006	30.29	30.29	30.00	30.04
53	AMEX	RPV	Wed, Jul 12, 2006	30.65	30.65	30.57	30.57
52	AMEX	RPV	Tue, Jul 11, 2006	30.70	30.70	30.70	30.70
51	AMEX	RPV	Mon, Jul 10, 2006	30.81	30.85	30.75	30.75
50	AMEX	RPV	Fri, Jul 7, 2006	30.80	30.80	30.61	30.61
49	AMEX	RPV	Thu, Jul 6, 2006	30.74	30.74	30.74	30.74
48	AMEX	RPV	Wed, Jul 5, 2006	30.72	30.72	30.72	30.72
47	AMEX	RPV	Mon, Jul 3, 2006	30.90	30.90	30.90	30.90
46	AMEX	RPV	Fri, Jun 30, 2006	30.78	30.83	30.78	30.83
45	AMEX	RPV	Wed, Jun 28, 2006	30.07	30.08	29.98	30.08
44	AMEX	RPV	Tue, Jun 27, 2006	30.14	30.14	29.93	29.93
43	AMEX	RPV	Mon, Jun 26, 2006	30.21	30.24	30.08	30.22
42	AMEX	RPV	Fri, Jun 23, 2006	30.05	30.22	30.05	30.05
41	AMEX	RPV	Thu, Jun 22, 2006	30.02	30.07	29.94	30.06
40	AMEX	RPV	Wed, Jun 21, 2006	30.13	30.22	30.12	30.12
39	AMEX	RPV	Tue, Jun 20, 2006	29.99	30.00	29.83	29.83
38	AMEX	RPV	Mon, Jun 19, 2006	29.97	29.97	29.81	29.81
37	AMEX	RPV	Fri, Jun 16, 2006	30.15	30.15	30.15	30.15
36	AMEX	RPV	Thu, Jun 15, 2006	29.83	30.21	29.82	30.20
35	AMEX	RPV	Wed, Jun 14, 2006	29.48	29.48	29.33	29.33
34	AMEX	RPV	Tue, Jun 13, 2006	29.83	29.83	29.42	29.44
33	AMEX	RPV	Mon, Jun 12, 2006	30.19	30.19	29.86	29.86
32	AMEX	RPV	Fri, Jun 9, 2006	30.18	30.35	30.18	30.20
31	AMEX	RPV	Thu, Jun 8, 2006	30.17	30.18	30.05	30.18
30	AMEX	RPV	Wed, Jun 7, 2006	30.48	30.48	30.17	30.17
29	AMEX	RPV	Tue, Jun 6, 2006	30.15	30.28	30.15	30.28
28	AMEX	RPV	Mon, Jun 5, 2006	30.76	30.76	30.43	30.43
27	AMEX	RPV	Fri, Jun 2, 2006	30.96	30.96	30.79	30.94
26	AMEX	RPV	Thu, Jun 1, 2006	30.57	30.93	30.57	30.93
25	AMEX	RPV	Tue, May 30, 2006	30.28	30.28	30.16	30.16
24	AMEX	RPV	Fri, May 26, 2006	30.58	30.65	30.58	30.65
23	AMEX	RPV	Thu, May 25, 2006	30.03	30.38	30.03	30.38
22	AMEX	RPV	Wed, May 24, 2006	29.85	29.93	29.85	29.93
21	AMEX	RPV	Tue, May 23, 2006	30.25	30.29	29.96	29.96
20	AMEX	RPV	Mon, May 22, 2006	30.17	30.17	30.17	30.17
19	AMEX	RPV	Fri, May 19, 2006	30.17	30.19	30.17	30.19
18	AMEX	RPV	Wed, May 17, 2006	30.53	30.53	30.15	30.15
17	AMEX	RPV	Tue, May 16, 2006	30.90	30.90	30.68	30.68
16	AMEX	RPV	Mon, May 15, 2006	30.82	30.82	30.82	30.82
15	AMEX	RPV	Fri, May 12, 2006	31.00	31.00	30.84	30.85
14	AMEX	RPV	Thu, May 11, 2006	31.46	31.46	31.27	31.27
13	AMEX	RPV	Wed, May 10, 2006	31.62	31.70	31.62	31.65
12	AMEX	RPV	Tue, May 9, 2006	31.58	31.58	31.55	31.55
11	AMEX	RPV	Mon, May 8, 2006	31.59	31.59	31.57	31.57
10	AMEX	RPV	Thu, May 4, 2006	31.16	31.16	31.12	31.12
9	AMEX	RPV	Wed, May 3, 2006	31.05	31.05	31.05	31.05
8	AMEX	RPV	Tue, May 2, 2006	30.94	31.18	30.94	31.18
7	AMEX	RPV	Mon, May 1, 2006	30.96	30.96	30.96	30.96
6	AMEX	RPV	Fri, Apr 28, 2006	30.86	31.02	30.86	31.02
5	AMEX	RPV	Thu, Apr 27, 2006	30.76	31.03	30.55	30.89
4	AMEX	RPV	Wed, Apr 26, 2006	30.83	30.83	30.79	30.79
3	AMEX	RPV	Tue, Apr 25, 2006	30.61	30.61	30.61	30.61
2	AMEX	RPV	Fri, Apr 21, 2006	30.88	30.88	30.81	30.81
1	AMEX	RPV	Tue, Apr 18, 2006	30.43	30.56	30.43	30.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P 500 Pure Value ETF AMEX:RPV 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