Invesco S&P 500 Equal Weight ETF AMEX:RSP Historical Prices

Below are the 5245 trading days of historical prices for RSP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5245	AMEX	RSP	Fri, Mar 1, 2024	163.00	164.00	162.23	163.93
5244	AMEX	RSP	Thu, Feb 29, 2024	162.89	163.22	162.11	162.79
5243	AMEX	RSP	Wed, Feb 28, 2024	161.67	162.49	161.49	162.12
5242	AMEX	RSP	Tue, Feb 27, 2024	161.87	162.11	161.52	162.06
5241	AMEX	RSP	Mon, Feb 26, 2024	161.98	162.41	161.24	161.35
5240	AMEX	RSP	Fri, Feb 23, 2024	161.94	162.41	161.63	162.00
5239	AMEX	RSP	Thu, Feb 22, 2024	160.82	161.98	160.48	161.57
5238	AMEX	RSP	Wed, Feb 21, 2024	159.25	160.03	158.92	159.98
5237	AMEX	RSP	Tue, Feb 20, 2024	159.30	159.96	159.24	159.66
5236	AMEX	RSP	Fri, Feb 16, 2024	160.19	161.09	159.88	160.03
5235	AMEX	RSP	Thu, Feb 15, 2024	159.42	160.91	159.37	160.76
5234	AMEX	RSP	Wed, Feb 14, 2024	158.15	158.90	157.59	158.79
5233	AMEX	RSP	Tue, Feb 13, 2024	157.85	158.21	156.16	157.35
5232	AMEX	RSP	Mon, Feb 12, 2024	159.00	160.53	158.99	160.01
5231	AMEX	RSP	Fri, Feb 9, 2024	158.69	159.08	158.15	158.93
5230	AMEX	RSP	Thu, Feb 8, 2024	158.43	158.84	157.97	158.74
5229	AMEX	RSP	Wed, Feb 7, 2024	158.51	158.77	157.62	158.39
5228	AMEX	RSP	Tue, Feb 6, 2024	156.95	157.87	156.76	157.77
5227	AMEX	RSP	Mon, Feb 5, 2024	157.36	157.43	156.13	156.78
5226	AMEX	RSP	Fri, Feb 2, 2024	157.61	158.91	156.74	158.14
5225	AMEX	RSP	Thu, Feb 1, 2024	156.79	158.38	155.79	158.28
5224	AMEX	RSP	Wed, Jan 31, 2024	158.48	158.59	156.38	156.46
5223	AMEX	RSP	Tue, Jan 30, 2024	158.01	158.84	157.85	158.49
5222	AMEX	RSP	Mon, Jan 29, 2024	157.34	158.52	157.08	158.46
5221	AMEX	RSP	Fri, Jan 26, 2024	157.66	157.98	157.20	157.50
5220	AMEX	RSP	Thu, Jan 25, 2024	157.17	157.50	156.36	157.48
5219	AMEX	RSP	Wed, Jan 24, 2024	157.70	157.71	155.81	155.91
5218	AMEX	RSP	Tue, Jan 23, 2024	157.00	157.39	156.17	156.72
5217	AMEX	RSP	Mon, Jan 22, 2024	156.29	157.21	156.25	156.64
5216	AMEX	RSP	Fri, Jan 19, 2024	154.99	156.15	154.07	155.82
5215	AMEX	RSP	Thu, Jan 18, 2024	154.03	154.77	153.16	154.63
5214	AMEX	RSP	Wed, Jan 17, 2024	153.87	154.60	153.10	153.84
5213	AMEX	RSP	Tue, Jan 16, 2024	155.36	155.47	154.52	155.06
5212	AMEX	RSP	Fri, Jan 12, 2024	157.14	157.38	155.71	156.05
5211	AMEX	RSP	Thu, Jan 11, 2024	156.80	156.83	155.16	156.40
5210	AMEX	RSP	Wed, Jan 10, 2024	156.58	157.15	156.07	156.85
5209	AMEX	RSP	Tue, Jan 9, 2024	156.38	157.08	156.07	156.58
5208	AMEX	RSP	Mon, Jan 8, 2024	155.66	157.38	155.30	157.38
5207	AMEX	RSP	Fri, Jan 5, 2024	155.01	156.60	154.83	155.71
5206	AMEX	RSP	Thu, Jan 4, 2024	155.46	156.29	155.20	155.26
5205	AMEX	RSP	Wed, Jan 3, 2024	156.98	156.98	155.30	155.52
5204	AMEX	RSP	Tue, Jan 2, 2024	157.02	158.35	156.77	157.85
5203	AMEX	RSP	Fri, Dec 29, 2023	158.04	158.53	157.33	157.80
5202	AMEX	RSP	Thu, Dec 28, 2023	158.06	158.60	158.05	158.41
5201	AMEX	RSP	Wed, Dec 27, 2023	158.08	158.32	157.59	158.06
5200	AMEX	RSP	Tue, Dec 26, 2023	157.29	158.32	157.05	157.91
5199	AMEX	RSP	Fri, Dec 22, 2023	156.92	157.59	156.34	157.01
5198	AMEX	RSP	Thu, Dec 21, 2023	155.83	156.52	155.07	156.48
5197	AMEX	RSP	Wed, Dec 20, 2023	156.80	157.38	154.52	154.58
5196	AMEX	RSP	Tue, Dec 19, 2023	156.40	157.25	156.20	157.18
5195	AMEX	RSP	Mon, Dec 18, 2023	156.40	156.51	155.63	155.87
5194	AMEX	RSP	Fri, Dec 15, 2023	157.29	157.31	155.88	155.80
5193	AMEX	RSP	Thu, Dec 14, 2023	156.66	158.25	156.66	157.53
5192	AMEX	RSP	Wed, Dec 13, 2023	152.16	155.45	151.93	155.41
5191	AMEX	RSP	Tue, Dec 12, 2023	151.98	152.38	151.23	152.18
5190	AMEX	RSP	Mon, Dec 11, 2023	150.76	151.93	150.68	151.91
5189	AMEX	RSP	Fri, Dec 8, 2023	149.97	150.95	149.89	150.57
5188	AMEX	RSP	Thu, Dec 7, 2023	149.79	150.27	149.41	150.10
5187	AMEX	RSP	Wed, Dec 6, 2023	149.97	150.62	149.18	149.31
5186	AMEX	RSP	Tue, Dec 5, 2023	149.98	150.02	148.94	149.26
5185	AMEX	RSP	Mon, Dec 4, 2023	149.53	151.01	149.53	150.60
5184	AMEX	RSP	Fri, Dec 1, 2023	148.16	150.58	148.01	150.53
5183	AMEX	RSP	Thu, Nov 30, 2023	147.55	148.37	146.87	148.30
5182	AMEX	RSP	Wed, Nov 29, 2023	147.12	148.08	146.85	147.05
5181	AMEX	RSP	Tue, Nov 28, 2023	146.43	147.15	146.09	146.47
5180	AMEX	RSP	Mon, Nov 27, 2023	146.55	146.83	146.12	146.61
5179	AMEX	RSP	Fri, Nov 24, 2023	146.43	147.03	146.35	146.91
5178	AMEX	RSP	Wed, Nov 22, 2023	146.26	146.86	146.01	146.48
5177	AMEX	RSP	Tue, Nov 21, 2023	145.82	146.08	145.49	145.80
5176	AMEX	RSP	Mon, Nov 20, 2023	145.33	146.42	144.83	146.07
5175	AMEX	RSP	Fri, Nov 17, 2023	145.45	145.66	144.96	145.49
5174	AMEX	RSP	Thu, Nov 16, 2023	145.15	145.53	144.35	144.79
5173	AMEX	RSP	Wed, Nov 15, 2023	144.89	146.23	144.89	145.27
5172	AMEX	RSP	Tue, Nov 14, 2023	142.78	145.04	142.77	144.59
5171	AMEX	RSP	Mon, Nov 13, 2023	140.31	140.96	140.06	140.58
5170	AMEX	RSP	Fri, Nov 10, 2023	139.71	140.89	139.03	140.76
5169	AMEX	RSP	Thu, Nov 9, 2023	140.88	140.94	139.04	139.13
5168	AMEX	RSP	Wed, Nov 8, 2023	140.72	140.94	139.73	140.32
5167	AMEX	RSP	Tue, Nov 7, 2023	140.59	140.92	140.07	140.55
5166	AMEX	RSP	Mon, Nov 6, 2023	141.71	141.84	140.38	140.85
5165	AMEX	RSP	Fri, Nov 3, 2023	140.82	142.25	140.77	141.59
5164	AMEX	RSP	Thu, Nov 2, 2023	137.43	139.42	137.38	139.31
5163	AMEX	RSP	Wed, Nov 1, 2023	135.87	136.55	135.17	136.29
5162	AMEX	RSP	Tue, Oct 31, 2023	135.03	135.97	134.50	135.83
5161	AMEX	RSP	Mon, Oct 30, 2023	134.51	135.05	133.54	134.71
5160	AMEX	RSP	Fri, Oct 27, 2023	135.56	135.56	133.34	133.66
5159	AMEX	RSP	Thu, Oct 26, 2023	135.39	136.42	135.02	135.22
5158	AMEX	RSP	Wed, Oct 25, 2023	136.36	136.60	135.31	135.50
5157	AMEX	RSP	Tue, Oct 24, 2023	136.80	137.65	136.34	137.01
5156	AMEX	RSP	Mon, Oct 23, 2023	136.34	137.63	135.89	136.14
5155	AMEX	RSP	Fri, Oct 20, 2023	138.46	138.69	136.97	137.01
5154	AMEX	RSP	Thu, Oct 19, 2023	140.45	141.06	138.52	138.74
5153	AMEX	RSP	Wed, Oct 18, 2023	142.03	142.11	140.29	140.48
5152	AMEX	RSP	Tue, Oct 17, 2023	141.21	143.50	141.21	142.74
5151	AMEX	RSP	Mon, Oct 16, 2023	141.28	142.30	140.66	142.04
5150	AMEX	RSP	Fri, Oct 13, 2023	141.02	141.45	139.69	140.29
5149	AMEX	RSP	Thu, Oct 12, 2023	142.57	142.61	139.78	140.60
5148	AMEX	RSP	Wed, Oct 11, 2023	142.22	142.69	141.39	142.38
5147	AMEX	RSP	Tue, Oct 10, 2023	141.37	142.92	141.28	142.08
5146	AMEX	RSP	Mon, Oct 9, 2023	139.42	141.21	139.33	141.00
5145	AMEX	RSP	Fri, Oct 6, 2023	138.12	140.74	137.32	140.00
5144	AMEX	RSP	Thu, Oct 5, 2023	139.10	139.39	137.96	138.80
5143	AMEX	RSP	Wed, Oct 4, 2023	138.77	139.33	137.51	139.20
5142	AMEX	RSP	Tue, Oct 3, 2023	139.30	139.92	137.91	138.41
5141	AMEX	RSP	Mon, Oct 2, 2023	141.25	141.48	139.41	140.09
5140	AMEX	RSP	Fri, Sep 29, 2023	142.99	143.21	141.28	141.69
5139	AMEX	RSP	Thu, Sep 28, 2023	141.09	142.60	141.09	142.07
5138	AMEX	RSP	Wed, Sep 27, 2023	141.65	141.81	140.14	141.09
5137	AMEX	RSP	Tue, Sep 26, 2023	142.25	142.60	140.91	141.04
5136	AMEX	RSP	Mon, Sep 25, 2023	142.08	143.08	142.05	143.05
5135	AMEX	RSP	Fri, Sep 22, 2023	143.51	143.69	142.56	142.69
5134	AMEX	RSP	Thu, Sep 21, 2023	145.02	145.17	143.18	143.26
5133	AMEX	RSP	Wed, Sep 20, 2023	146.91	147.41	145.63	145.68
5132	AMEX	RSP	Tue, Sep 19, 2023	146.58	146.75	145.66	146.35
5131	AMEX	RSP	Mon, Sep 18, 2023	146.90	147.05	146.21	146.59
5130	AMEX	RSP	Fri, Sep 15, 2023	148.35	148.71	147.44	146.94
5129	AMEX	RSP	Thu, Sep 14, 2023	148.11	148.93	147.96	148.83
5128	AMEX	RSP	Wed, Sep 13, 2023	147.84	148.03	146.69	147.11
5127	AMEX	RSP	Tue, Sep 12, 2023	147.55	148.37	147.52	147.70
5126	AMEX	RSP	Mon, Sep 11, 2023	148.33	148.58	147.62	147.89
5125	AMEX	RSP	Fri, Sep 8, 2023	147.78	148.03	147.39	147.65
5124	AMEX	RSP	Thu, Sep 7, 2023	147.76	148.09	147.06	147.58
5123	AMEX	RSP	Wed, Sep 6, 2023	148.41	148.80	147.44	148.17
5122	AMEX	RSP	Tue, Sep 5, 2023	150.31	150.31	148.63	148.68
5121	AMEX	RSP	Fri, Sep 1, 2023	150.86	151.17	150.10	150.54
5120	AMEX	RSP	Thu, Aug 31, 2023	150.71	150.77	149.87	149.92
5119	AMEX	RSP	Wed, Aug 30, 2023	150.06	150.67	149.91	150.45
5118	AMEX	RSP	Tue, Aug 29, 2023	148.41	150.02	148.15	149.98
5117	AMEX	RSP	Mon, Aug 28, 2023	147.88	148.69	147.77	148.31
5116	AMEX	RSP	Fri, Aug 25, 2023	147.07	147.81	145.96	147.21
5115	AMEX	RSP	Thu, Aug 24, 2023	147.79	148.81	146.45	146.47
5114	AMEX	RSP	Wed, Aug 23, 2023	146.98	148.02	146.66	147.89
5113	AMEX	RSP	Tue, Aug 22, 2023	147.53	147.74	146.52	146.67
5112	AMEX	RSP	Mon, Aug 21, 2023	147.41	147.68	146.24	147.25
5111	AMEX	RSP	Fri, Aug 18, 2023	146.13	147.52	145.92	147.28
5110	AMEX	RSP	Thu, Aug 17, 2023	148.74	148.83	146.93	147.02
5109	AMEX	RSP	Wed, Aug 16, 2023	149.05	149.67	148.12	148.16
5108	AMEX	RSP	Tue, Aug 15, 2023	150.34	150.39	149.09	149.25
5107	AMEX	RSP	Mon, Aug 14, 2023	150.99	151.26	150.45	151.24
5106	AMEX	RSP	Fri, Aug 11, 2023	150.77	151.68	150.63	151.27
5105	AMEX	RSP	Thu, Aug 10, 2023	152.16	153.11	150.91	151.24
5104	AMEX	RSP	Wed, Aug 9, 2023	151.98	152.44	151.20	151.42
5103	AMEX	RSP	Tue, Aug 8, 2023	151.26	152.01	150.40	151.86
5102	AMEX	RSP	Mon, Aug 7, 2023	151.92	152.71	151.87	152.62
5101	AMEX	RSP	Fri, Aug 4, 2023	152.35	153.13	151.15	151.34
5100	AMEX	RSP	Thu, Aug 3, 2023	152.20	152.54	151.44	152.02
5099	AMEX	RSP	Wed, Aug 2, 2023	153.07	153.53	152.45	152.78
5098	AMEX	RSP	Tue, Aug 1, 2023	154.18	154.65	153.78	154.25
5097	AMEX	RSP	Mon, Jul 31, 2023	154.75	155.19	154.35	154.88
5096	AMEX	RSP	Fri, Jul 28, 2023	155.05	155.10	153.79	154.40
5095	AMEX	RSP	Thu, Jul 27, 2023	155.77	155.77	153.37	153.64
5094	AMEX	RSP	Wed, Jul 26, 2023	154.35	155.33	154.26	155.00
5093	AMEX	RSP	Tue, Jul 25, 2023	154.34	155.08	154.11	154.65
5092	AMEX	RSP	Mon, Jul 24, 2023	154.40	154.83	154.06	154.54
5091	AMEX	RSP	Fri, Jul 21, 2023	154.40	154.59	153.63	154.11
5090	AMEX	RSP	Thu, Jul 20, 2023	153.89	154.17	153.35	153.89
5089	AMEX	RSP	Wed, Jul 19, 2023	153.59	154.32	153.43	154.05
5088	AMEX	RSP	Tue, Jul 18, 2023	152.35	153.60	152.22	153.29
5087	AMEX	RSP	Mon, Jul 17, 2023	151.78	152.77	151.32	152.35
5086	AMEX	RSP	Fri, Jul 14, 2023	153.10	153.10	151.68	152.06
5085	AMEX	RSP	Thu, Jul 13, 2023	152.69	153.20	152.34	152.96
5084	AMEX	RSP	Wed, Jul 12, 2023	152.97	153.02	152.07	152.24
5083	AMEX	RSP	Tue, Jul 11, 2023	150.22	151.72	150.19	151.54
5082	AMEX	RSP	Mon, Jul 10, 2023	148.42	150.03	148.36	149.85
5081	AMEX	RSP	Fri, Jul 7, 2023	147.91	149.80	147.82	148.52
5080	AMEX	RSP	Thu, Jul 6, 2023	148.00	148.29	146.94	148.15
5079	AMEX	RSP	Wed, Jul 5, 2023	149.39	149.83	148.87	149.37
5078	AMEX	RSP	Mon, Jul 3, 2023	149.35	150.24	149.15	150.01
5077	AMEX	RSP	Fri, Jun 30, 2023	149.25	150.02	148.89	149.64
5076	AMEX	RSP	Thu, Jun 29, 2023	147.13	148.35	146.84	148.33
5075	AMEX	RSP	Wed, Jun 28, 2023	147.17	147.32	146.48	147.18
5074	AMEX	RSP	Tue, Jun 27, 2023	145.86	147.64	145.59	147.43
5073	AMEX	RSP	Mon, Jun 26, 2023	144.77	146.04	144.77	145.65
5072	AMEX	RSP	Fri, Jun 23, 2023	145.01	145.48	144.52	144.77
5071	AMEX	RSP	Thu, Jun 22, 2023	146.42	146.55	145.47	146.03
5070	AMEX	RSP	Wed, Jun 21, 2023	146.40	147.16	145.83	146.63
5069	AMEX	RSP	Tue, Jun 20, 2023	147.47	147.49	146.29	146.84
5068	AMEX	RSP	Fri, Jun 16, 2023	149.61	149.88	148.60	148.19
5067	AMEX	RSP	Thu, Jun 15, 2023	146.95	149.30	146.95	148.95
5066	AMEX	RSP	Wed, Jun 14, 2023	147.92	148.46	146.42	147.25
5065	AMEX	RSP	Tue, Jun 13, 2023	146.59	147.75	146.40	147.53
5064	AMEX	RSP	Mon, Jun 12, 2023	145.45	146.21	145.00	146.12
5063	AMEX	RSP	Fri, Jun 9, 2023	145.50	145.84	144.83	145.16
5062	AMEX	RSP	Thu, Jun 8, 2023	145.05	145.55	144.34	145.33
5061	AMEX	RSP	Wed, Jun 7, 2023	144.48	145.47	144.16	145.27
5060	AMEX	RSP	Tue, Jun 6, 2023	143.17	144.42	143.03	144.21
5059	AMEX	RSP	Mon, Jun 5, 2023	143.91	143.96	143.00	143.24
5058	AMEX	RSP	Fri, Jun 2, 2023	141.90	144.03	141.83	143.73
5057	AMEX	RSP	Thu, Jun 1, 2023	139.87	141.11	139.05	140.66
5056	AMEX	RSP	Wed, May 31, 2023	140.13	140.22	138.81	139.61
5055	AMEX	RSP	Tue, May 30, 2023	141.37	141.72	140.36	140.84
5054	AMEX	RSP	Fri, May 26, 2023	140.21	141.27	140.03	141.09
5053	AMEX	RSP	Thu, May 25, 2023	140.18	140.40	138.95	139.92
5052	AMEX	RSP	Wed, May 24, 2023	140.93	141.01	139.73	140.01
5051	AMEX	RSP	Tue, May 23, 2023	142.60	143.10	141.44	141.55
5050	AMEX	RSP	Mon, May 22, 2023	142.94	143.68	142.22	143.08
5049	AMEX	RSP	Fri, May 19, 2023	143.68	143.87	142.33	142.86
5048	AMEX	RSP	Thu, May 18, 2023	141.87	143.39	141.61	143.24
5047	AMEX	RSP	Wed, May 17, 2023	141.06	142.40	140.42	142.09
5046	AMEX	RSP	Tue, May 16, 2023	141.86	141.86	140.29	140.31
5045	AMEX	RSP	Mon, May 15, 2023	141.73	142.54	141.26	142.32
5044	AMEX	RSP	Fri, May 12, 2023	142.04	142.18	140.61	141.52
5043	AMEX	RSP	Thu, May 11, 2023	141.61	141.75	140.78	141.51
5042	AMEX	RSP	Wed, May 10, 2023	143.26	143.43	140.92	142.22
5041	AMEX	RSP	Tue, May 9, 2023	142.12	142.58	141.76	142.24
5040	AMEX	RSP	Mon, May 8, 2023	143.42	143.44	142.30	142.77
5039	AMEX	RSP	Fri, May 5, 2023	141.90	143.43	141.90	143.03
5038	AMEX	RSP	Thu, May 4, 2023	141.69	141.91	140.16	140.66
5037	AMEX	RSP	Wed, May 3, 2023	143.10	144.25	141.89	142.01
5036	AMEX	RSP	Tue, May 2, 2023	144.53	144.53	141.45	142.84
5035	AMEX	RSP	Mon, May 1, 2023	145.03	145.83	144.86	145.01
5034	AMEX	RSP	Fri, Apr 28, 2023	143.26	145.19	143.23	145.14
5033	AMEX	RSP	Thu, Apr 27, 2023	141.82	143.58	141.43	143.55
5032	AMEX	RSP	Wed, Apr 26, 2023	142.40	142.48	140.94	141.23
5031	AMEX	RSP	Tue, Apr 25, 2023	144.40	144.43	142.64	142.72
5030	AMEX	RSP	Mon, Apr 24, 2023	144.86	145.29	144.59	145.19
5029	AMEX	RSP	Fri, Apr 21, 2023	145.13	145.13	144.13	144.92
5028	AMEX	RSP	Thu, Apr 20, 2023	144.72	145.40	144.39	144.88
5027	AMEX	RSP	Wed, Apr 19, 2023	145.00	145.85	144.87	145.68
5026	AMEX	RSP	Tue, Apr 18, 2023	146.04	146.21	145.12	145.64
5025	AMEX	RSP	Mon, Apr 17, 2023	144.71	145.64	144.44	145.63
5024	AMEX	RSP	Fri, Apr 14, 2023	145.28	145.99	143.91	144.65
5023	AMEX	RSP	Thu, Apr 13, 2023	144.45	145.56	143.86	145.31
5022	AMEX	RSP	Wed, Apr 12, 2023	145.81	145.87	143.98	144.20
5021	AMEX	RSP	Tue, Apr 11, 2023	144.39	145.44	144.32	144.90
5020	AMEX	RSP	Mon, Apr 10, 2023	142.49	144.00	142.36	143.96
5019	AMEX	RSP	Thu, Apr 6, 2023	142.83	143.28	142.38	143.09
5018	AMEX	RSP	Wed, Apr 5, 2023	142.85	143.41	142.37	142.99
5017	AMEX	RSP	Tue, Apr 4, 2023	145.03	145.10	142.65	143.29
5016	AMEX	RSP	Mon, Apr 3, 2023	144.72	145.29	144.06	144.74
5015	AMEX	RSP	Fri, Mar 31, 2023	143.08	144.68	143.08	144.62
5014	AMEX	RSP	Thu, Mar 30, 2023	142.94	143.18	141.93	142.52
5013	AMEX	RSP	Wed, Mar 29, 2023	141.00	141.93	140.83	141.82
5012	AMEX	RSP	Tue, Mar 28, 2023	139.23	140.13	139.10	139.72
5011	AMEX	RSP	Mon, Mar 27, 2023	139.71	140.15	138.86	139.44
5010	AMEX	RSP	Fri, Mar 24, 2023	136.61	138.62	135.79	138.52
5009	AMEX	RSP	Thu, Mar 23, 2023	138.52	139.89	136.37	137.35
5008	AMEX	RSP	Wed, Mar 22, 2023	140.99	141.49	137.68	137.81
5007	AMEX	RSP	Tue, Mar 21, 2023	140.70	141.26	140.14	140.98
5006	AMEX	RSP	Mon, Mar 20, 2023	137.89	139.67	137.89	139.12
5005	AMEX	RSP	Fri, Mar 17, 2023	139.96	139.96	137.58	137.34
5004	AMEX	RSP	Thu, Mar 16, 2023	137.52	140.69	137.14	140.40
5003	AMEX	RSP	Wed, Mar 15, 2023	138.11	138.73	136.67	138.73
5002	AMEX	RSP	Tue, Mar 14, 2023	141.22	141.95	139.11	140.70
5001	AMEX	RSP	Mon, Mar 13, 2023	138.01	140.70	137.02	138.75
5000	AMEX	RSP	Fri, Mar 10, 2023	143.13	143.51	139.65	140.47
4999	AMEX	RSP	Thu, Mar 9, 2023	146.85	147.29	143.19	143.50
4998	AMEX	RSP	Wed, Mar 8, 2023	146.49	147.17	145.88	146.74
4997	AMEX	RSP	Tue, Mar 7, 2023	148.87	149.02	146.22	146.43
4996	AMEX	RSP	Mon, Mar 6, 2023	149.73	150.21	148.60	148.83
4995	AMEX	RSP	Fri, Mar 3, 2023	148.18	149.72	147.61	149.55
4994	AMEX	RSP	Thu, Mar 2, 2023	145.77	147.79	145.30	147.48
4993	AMEX	RSP	Wed, Mar 1, 2023	146.35	146.89	145.74	146.33
4992	AMEX	RSP	Tue, Feb 28, 2023	147.08	147.76	146.60	146.60
4991	AMEX	RSP	Mon, Feb 27, 2023	148.10	148.67	146.68	147.03
4990	AMEX	RSP	Fri, Feb 24, 2023	146.37	147.16	145.67	146.85
4989	AMEX	RSP	Thu, Feb 23, 2023	148.47	148.81	146.56	148.12
4988	AMEX	RSP	Wed, Feb 22, 2023	147.85	148.52	146.99	147.57
4987	AMEX	RSP	Tue, Feb 21, 2023	149.71	149.80	147.52	147.75
4986	AMEX	RSP	Fri, Feb 17, 2023	150.71	151.15	149.81	151.03
4985	AMEX	RSP	Thu, Feb 16, 2023	151.29	152.74	150.93	151.35
4984	AMEX	RSP	Wed, Feb 15, 2023	151.60	153.10	151.30	153.08
4983	AMEX	RSP	Tue, Feb 14, 2023	152.26	153.46	151.02	152.36
4982	AMEX	RSP	Mon, Feb 13, 2023	151.14	152.67	150.85	152.65
4981	AMEX	RSP	Fri, Feb 10, 2023	150.09	151.10	149.81	150.96
4980	AMEX	RSP	Thu, Feb 9, 2023	153.07	153.36	150.06	150.50
4979	AMEX	RSP	Wed, Feb 8, 2023	152.59	153.14	151.60	151.89
4978	AMEX	RSP	Tue, Feb 7, 2023	151.64	153.85	150.77	153.40
4977	AMEX	RSP	Mon, Feb 6, 2023	152.07	152.46	151.47	151.98
4976	AMEX	RSP	Fri, Feb 3, 2023	153.38	154.28	152.63	153.06
4975	AMEX	RSP	Thu, Feb 2, 2023	154.35	155.72	153.70	154.96
4974	AMEX	RSP	Wed, Feb 1, 2023	150.94	154.29	150.23	153.28
4973	AMEX	RSP	Tue, Jan 31, 2023	149.58	151.73	149.24	151.73
4972	AMEX	RSP	Mon, Jan 30, 2023	149.73	150.86	149.10	149.20
4971	AMEX	RSP	Fri, Jan 27, 2023	150.21	151.54	149.98	150.80
4970	AMEX	RSP	Thu, Jan 26, 2023	150.15	150.61	149.00	150.52
4969	AMEX	RSP	Wed, Jan 25, 2023	147.73	149.35	146.95	149.32
4968	AMEX	RSP	Tue, Jan 24, 2023	148.90	149.37	148.03	148.98
4967	AMEX	RSP	Mon, Jan 23, 2023	147.79	149.95	147.50	149.33
4966	AMEX	RSP	Fri, Jan 20, 2023	145.44	147.54	144.56	147.46
4965	AMEX	RSP	Thu, Jan 19, 2023	145.55	145.82	144.37	144.94
4964	AMEX	RSP	Wed, Jan 18, 2023	149.33	149.68	146.37	146.45
4963	AMEX	RSP	Tue, Jan 17, 2023	148.97	149.66	148.56	148.74
4962	AMEX	RSP	Fri, Jan 13, 2023	147.53	149.27	147.31	149.07
4961	AMEX	RSP	Thu, Jan 12, 2023	148.61	149.24	147.22	148.72
4960	AMEX	RSP	Wed, Jan 11, 2023	146.97	148.18	146.80	148.16
4959	AMEX	RSP	Tue, Jan 10, 2023	145.10	146.41	144.65	146.38
4958	AMEX	RSP	Mon, Jan 9, 2023	145.97	147.15	145.22	145.29
4957	AMEX	RSP	Fri, Jan 6, 2023	143.32	145.64	142.31	145.23
4956	AMEX	RSP	Thu, Jan 5, 2023	142.39	142.53	141.40	141.83
4955	AMEX	RSP	Wed, Jan 4, 2023	142.08	143.92	141.85	143.32
4954	AMEX	RSP	Tue, Jan 3, 2023	142.08	142.84	140.00	141.12
4953	AMEX	RSP	Fri, Dec 30, 2022	140.94	141.34	139.96	141.25
4952	AMEX	RSP	Thu, Dec 29, 2022	140.28	142.22	140.14	141.83
4951	AMEX	RSP	Wed, Dec 28, 2022	141.48	141.90	139.32	139.35
4950	AMEX	RSP	Tue, Dec 27, 2022	141.42	141.85	140.56	141.38
4949	AMEX	RSP	Fri, Dec 23, 2022	140.28	141.34	139.57	141.29
4948	AMEX	RSP	Thu, Dec 22, 2022	140.83	140.89	138.01	140.39
4947	AMEX	RSP	Wed, Dec 21, 2022	140.94	142.27	140.78	141.93
4946	AMEX	RSP	Tue, Dec 20, 2022	139.46	140.36	139.01	139.77
4945	AMEX	RSP	Mon, Dec 19, 2022	140.86	141.15	138.96	139.63
4944	AMEX	RSP	Fri, Dec 16, 2022	141.83	142.24	140.43	140.78
4943	AMEX	RSP	Thu, Dec 15, 2022	144.46	144.72	142.55	143.09
4942	AMEX	RSP	Wed, Dec 14, 2022	147.10	148.36	145.23	146.30
4941	AMEX	RSP	Tue, Dec 13, 2022	150.08	150.08	146.12	147.17
4940	AMEX	RSP	Mon, Dec 12, 2022	144.27	146.15	143.87	146.15
4939	AMEX	RSP	Fri, Dec 9, 2022	144.66	145.41	143.97	144.03
4938	AMEX	RSP	Thu, Dec 8, 2022	145.07	145.87	144.51	145.15
4937	AMEX	RSP	Wed, Dec 7, 2022	144.06	145.27	143.91	144.22
4936	AMEX	RSP	Tue, Dec 6, 2022	146.10	146.27	143.47	144.46
4935	AMEX	RSP	Mon, Dec 5, 2022	147.88	147.97	145.62	146.06
4934	AMEX	RSP	Fri, Dec 2, 2022	147.17	149.36	147.17	148.94
4933	AMEX	RSP	Thu, Dec 1, 2022	149.62	150.20	148.35	149.03
4932	AMEX	RSP	Wed, Nov 30, 2022	145.50	148.89	144.32	148.82
4931	AMEX	RSP	Tue, Nov 29, 2022	145.14	145.79	144.63	145.33
4930	AMEX	RSP	Mon, Nov 28, 2022	146.28	146.74	144.58	144.87
4929	AMEX	RSP	Fri, Nov 25, 2022	147.00	147.50	147.00	147.50
4928	AMEX	RSP	Wed, Nov 23, 2022	146.15	147.24	146.08	147.00
4927	AMEX	RSP	Tue, Nov 22, 2022	145.26	146.46	144.93	146.39
4926	AMEX	RSP	Mon, Nov 21, 2022	143.91	144.67	143.56	144.47
4925	AMEX	RSP	Fri, Nov 18, 2022	144.91	145.16	143.34	144.53
4924	AMEX	RSP	Thu, Nov 17, 2022	142.37	143.49	141.75	143.46
4923	AMEX	RSP	Wed, Nov 16, 2022	145.14	145.32	144.01	144.30
4922	AMEX	RSP	Tue, Nov 15, 2022	146.64	146.96	144.46	145.85
4921	AMEX	RSP	Mon, Nov 14, 2022	145.56	146.62	144.41	144.49
4920	AMEX	RSP	Fri, Nov 11, 2022	145.18	146.58	144.74	146.08
4919	AMEX	RSP	Thu, Nov 10, 2022	142.07	144.88	141.75	144.69
4918	AMEX	RSP	Wed, Nov 9, 2022	138.92	139.70	137.12	137.33
4917	AMEX	RSP	Tue, Nov 8, 2022	139.36	141.13	138.34	139.84
4916	AMEX	RSP	Mon, Nov 7, 2022	138.47	139.20	137.54	139.01
4915	AMEX	RSP	Fri, Nov 4, 2022	137.70	138.84	135.74	137.91
4914	AMEX	RSP	Thu, Nov 3, 2022	135.08	136.74	134.09	135.80
4913	AMEX	RSP	Wed, Nov 2, 2022	139.64	143.55	136.49	136.49
4912	AMEX	RSP	Tue, Nov 1, 2022	141.03	141.23	139.25	139.90
4911	AMEX	RSP	Mon, Oct 31, 2022	139.44	140.45	139.11	139.56
4910	AMEX	RSP	Fri, Oct 28, 2022	137.40	140.33	137.22	140.18
4909	AMEX	RSP	Thu, Oct 27, 2022	138.00	139.15	137.17	137.33
4908	AMEX	RSP	Wed, Oct 26, 2022	137.06	138.87	136.81	137.20
4907	AMEX	RSP	Tue, Oct 25, 2022	134.36	137.05	134.27	136.93
4906	AMEX	RSP	Mon, Oct 24, 2022	133.52	134.72	132.67	134.35
4905	AMEX	RSP	Fri, Oct 21, 2022	129.89	133.06	129.28	132.87
4904	AMEX	RSP	Thu, Oct 20, 2022	131.53	132.77	129.62	129.90
4903	AMEX	RSP	Wed, Oct 19, 2022	132.01	132.78	130.37	131.36
4902	AMEX	RSP	Tue, Oct 18, 2022	133.51	134.21	131.67	132.93
4901	AMEX	RSP	Mon, Oct 17, 2022	130.31	131.68	130.31	130.99
4900	AMEX	RSP	Fri, Oct 14, 2022	131.98	132.70	127.92	128.20
4899	AMEX	RSP	Thu, Oct 13, 2022	125.46	131.70	124.92	131.10
4898	AMEX	RSP	Wed, Oct 12, 2022	128.74	129.14	127.91	128.02
4897	AMEX	RSP	Tue, Oct 11, 2022	128.79	130.44	127.73	128.69
4896	AMEX	RSP	Mon, Oct 10, 2022	130.61	130.76	128.40	129.27
4895	AMEX	RSP	Fri, Oct 7, 2022	132.01	132.20	129.39	130.15
4894	AMEX	RSP	Thu, Oct 6, 2022	134.26	135.30	133.08	133.31
4893	AMEX	RSP	Wed, Oct 5, 2022	133.69	135.69	132.80	134.81
4892	AMEX	RSP	Tue, Oct 4, 2022	132.85	135.36	132.81	135.34
4891	AMEX	RSP	Mon, Oct 3, 2022	128.67	131.60	127.94	130.83
4890	AMEX	RSP	Fri, Sep 30, 2022	128.57	129.85	127.08	127.28
4889	AMEX	RSP	Thu, Sep 29, 2022	129.97	130.00	127.74	128.68
4888	AMEX	RSP	Wed, Sep 28, 2022	128.95	131.81	128.45	131.16
4887	AMEX	RSP	Tue, Sep 27, 2022	129.86	130.57	127.26	128.18
4886	AMEX	RSP	Mon, Sep 26, 2022	129.99	130.98	128.09	128.59
4885	AMEX	RSP	Fri, Sep 23, 2022	131.38	131.38	128.69	130.48
4884	AMEX	RSP	Thu, Sep 22, 2022	134.56	134.71	132.60	132.71
4883	AMEX	RSP	Wed, Sep 21, 2022	137.64	138.80	134.64	134.64
4882	AMEX	RSP	Tue, Sep 20, 2022	138.01	138.10	135.92	136.91
4881	AMEX	RSP	Mon, Sep 19, 2022	136.86	139.22	136.86	139.15
4880	AMEX	RSP	Fri, Sep 16, 2022	138.61	139.04	137.58	138.12
4879	AMEX	RSP	Thu, Sep 15, 2022	140.86	142.26	139.79	140.15
4878	AMEX	RSP	Wed, Sep 14, 2022	141.55	141.80	140.07	141.27
4877	AMEX	RSP	Tue, Sep 13, 2022	143.96	144.35	140.87	141.28
4876	AMEX	RSP	Mon, Sep 12, 2022	146.59	147.45	146.26	147.10
4875	AMEX	RSP	Fri, Sep 9, 2022	144.73	146.11	144.50	145.74
4874	AMEX	RSP	Thu, Sep 8, 2022	141.69	143.82	141.12	143.76
4873	AMEX	RSP	Wed, Sep 7, 2022	139.35	142.76	139.33	142.53
4872	AMEX	RSP	Tue, Sep 6, 2022	140.30	140.49	138.53	139.47
4871	AMEX	RSP	Fri, Sep 2, 2022	142.34	142.95	139.21	139.86
4870	AMEX	RSP	Thu, Sep 1, 2022	139.81	140.99	138.64	140.88
4869	AMEX	RSP	Wed, Aug 31, 2022	142.28	142.72	140.61	140.76
4868	AMEX	RSP	Tue, Aug 30, 2022	143.73	143.78	141.18	141.78
4867	AMEX	RSP	Mon, Aug 29, 2022	143.07	144.47	142.69	143.29
4866	AMEX	RSP	Fri, Aug 26, 2022	149.10	149.13	144.07	144.13
4865	AMEX	RSP	Thu, Aug 25, 2022	147.27	148.93	147.07	148.93
4864	AMEX	RSP	Wed, Aug 24, 2022	145.97	147.17	145.72	146.67
4863	AMEX	RSP	Tue, Aug 23, 2022	146.39	147.17	145.76	145.94
4862	AMEX	RSP	Mon, Aug 22, 2022	147.75	147.75	145.94	146.32
4861	AMEX	RSP	Fri, Aug 19, 2022	150.41	150.56	149.02	149.44
4860	AMEX	RSP	Thu, Aug 18, 2022	151.05	151.64	150.66	151.44
4859	AMEX	RSP	Wed, Aug 17, 2022	151.03	151.81	150.13	150.96
4858	AMEX	RSP	Tue, Aug 16, 2022	151.51	153.10	151.39	152.39
4857	AMEX	RSP	Mon, Aug 15, 2022	150.72	152.13	150.64	151.95
4856	AMEX	RSP	Fri, Aug 12, 2022	149.89	151.64	149.68	151.62
4855	AMEX	RSP	Thu, Aug 11, 2022	149.59	150.90	148.95	149.21
4854	AMEX	RSP	Wed, Aug 10, 2022	147.84	148.76	147.63	148.55
4853	AMEX	RSP	Tue, Aug 9, 2022	146.10	146.21	145.01	145.44
4852	AMEX	RSP	Mon, Aug 8, 2022	146.68	147.70	146.03	146.29
4851	AMEX	RSP	Fri, Aug 5, 2022	144.42	146.07	144.31	145.88
4850	AMEX	RSP	Thu, Aug 4, 2022	145.85	146.18	145.50	145.72
4849	AMEX	RSP	Wed, Aug 3, 2022	145.28	146.41	144.77	146.03
4848	AMEX	RSP	Tue, Aug 2, 2022	145.02	146.26	144.24	144.53
4847	AMEX	RSP	Mon, Aug 1, 2022	145.11	146.05	144.36	145.56
4846	AMEX	RSP	Fri, Jul 29, 2022	144.53	146.20	144.21	145.84
4845	AMEX	RSP	Thu, Jul 28, 2022	142.64	144.68	141.54	144.55
4844	AMEX	RSP	Wed, Jul 27, 2022	140.33	142.82	140.09	142.30
4843	AMEX	RSP	Tue, Jul 26, 2022	140.25	140.26	139.25	139.59
4842	AMEX	RSP	Mon, Jul 25, 2022	140.60	140.97	139.71	140.69
4841	AMEX	RSP	Fri, Jul 22, 2022	141.41	141.97	139.46	140.34
4840	AMEX	RSP	Thu, Jul 21, 2022	139.59	141.16	138.91	141.16
4839	AMEX	RSP	Wed, Jul 20, 2022	138.97	140.41	138.71	140.07
4838	AMEX	RSP	Tue, Jul 19, 2022	136.68	139.42	136.68	139.14
4837	AMEX	RSP	Mon, Jul 18, 2022	136.96	137.29	134.80	135.26
4836	AMEX	RSP	Fri, Jul 15, 2022	134.91	135.89	133.86	135.85
4835	AMEX	RSP	Thu, Jul 14, 2022	132.24	133.49	131.48	133.32
4834	AMEX	RSP	Wed, Jul 13, 2022	133.31	135.22	132.80	134.38
4833	AMEX	RSP	Tue, Jul 12, 2022	135.25	136.69	134.51	135.13
4832	AMEX	RSP	Mon, Jul 11, 2022	136.04	136.53	135.55	135.78
4831	AMEX	RSP	Fri, Jul 8, 2022	137.37	137.94	136.28	137.04
4830	AMEX	RSP	Thu, Jul 7, 2022	136.45	137.86	136.43	137.55
4829	AMEX	RSP	Wed, Jul 6, 2022	135.52	136.51	134.40	135.58
4828	AMEX	RSP	Tue, Jul 5, 2022	134.03	135.57	132.46	135.55
4827	AMEX	RSP	Fri, Jul 1, 2022	133.98	136.18	133.20	135.87
4826	AMEX	RSP	Thu, Jun 30, 2022	133.54	135.45	132.50	134.23
4825	AMEX	RSP	Wed, Jun 29, 2022	135.94	135.97	134.30	135.07
4824	AMEX	RSP	Tue, Jun 28, 2022	138.75	139.94	135.78	135.90
4823	AMEX	RSP	Mon, Jun 27, 2022	138.49	138.78	137.27	138.00
4822	AMEX	RSP	Fri, Jun 24, 2022	134.85	138.12	134.80	138.07
4821	AMEX	RSP	Thu, Jun 23, 2022	133.22	133.97	131.99	133.72
4820	AMEX	RSP	Wed, Jun 22, 2022	131.07	133.82	130.89	132.62
4819	AMEX	RSP	Tue, Jun 21, 2022	132.38	133.26	132.04	132.69
4818	AMEX	RSP	Fri, Jun 17, 2022	131.15	132.26	129.56	130.44
4817	AMEX	RSP	Thu, Jun 16, 2022	132.85	132.85	129.92	130.84
4816	AMEX	RSP	Wed, Jun 15, 2022	135.55	137.42	133.45	135.64
4815	AMEX	RSP	Tue, Jun 14, 2022	135.79	136.12	133.16	134.35
4814	AMEX	RSP	Mon, Jun 13, 2022	137.42	137.89	134.39	135.05
4813	AMEX	RSP	Fri, Jun 10, 2022	142.39	142.50	140.71	140.71
4812	AMEX	RSP	Thu, Jun 9, 2022	147.41	147.71	144.65	144.65
4811	AMEX	RSP	Wed, Jun 8, 2022	149.43	149.72	147.71	148.01
4810	AMEX	RSP	Tue, Jun 7, 2022	147.42	150.28	147.28	150.13
4809	AMEX	RSP	Mon, Jun 6, 2022	149.37	149.91	148.35	148.71
4808	AMEX	RSP	Fri, Jun 3, 2022	148.62	149.17	147.89	148.17
4807	AMEX	RSP	Thu, Jun 2, 2022	147.45	149.98	146.69	149.94
4806	AMEX	RSP	Wed, Jun 1, 2022	149.58	149.89	146.13	147.35
4805	AMEX	RSP	Tue, May 31, 2022	149.46	150.12	148.14	148.93
4804	AMEX	RSP	Fri, May 27, 2022	147.78	150.34	147.75	150.34
4803	AMEX	RSP	Thu, May 26, 2022	144.77	147.61	144.77	146.97
4802	AMEX	RSP	Wed, May 25, 2022	141.84	144.47	141.77	143.93
4801	AMEX	RSP	Tue, May 24, 2022	142.21	142.70	139.81	142.29
4800	AMEX	RSP	Mon, May 23, 2022	142.58	143.59	141.17	143.18
4799	AMEX	RSP	Fri, May 20, 2022	142.36	142.57	138.12	141.19
4798	AMEX	RSP	Thu, May 19, 2022	140.20	142.78	139.88	141.19
4797	AMEX	RSP	Wed, May 18, 2022	145.56	145.59	141.01	141.51
4796	AMEX	RSP	Tue, May 17, 2022	146.03	147.07	144.95	147.04
4795	AMEX	RSP	Mon, May 16, 2022	144.02	145.13	142.97	143.99
4794	AMEX	RSP	Fri, May 13, 2022	142.59	145.09	142.48	144.50
4793	AMEX	RSP	Thu, May 12, 2022	140.00	142.25	138.88	141.27
4792	AMEX	RSP	Wed, May 11, 2022	142.49	144.87	140.52	140.67
4791	AMEX	RSP	Tue, May 10, 2022	144.73	145.33	140.66	142.51
4790	AMEX	RSP	Mon, May 9, 2022	145.27	145.77	142.32	142.88
4789	AMEX	RSP	Fri, May 6, 2022	147.77	148.21	145.21	147.25
4788	AMEX	RSP	Thu, May 5, 2022	151.91	152.15	147.18	148.61
4787	AMEX	RSP	Wed, May 4, 2022	149.30	153.46	148.17	153.22
4786	AMEX	RSP	Tue, May 3, 2022	148.12	150.03	147.92	149.07
4785	AMEX	RSP	Mon, May 2, 2022	147.60	148.83	144.74	147.85
4784	AMEX	RSP	Fri, Apr 29, 2022	151.42	152.27	147.19	147.45
4783	AMEX	RSP	Thu, Apr 28, 2022	150.74	152.71	148.73	152.07
4782	AMEX	RSP	Wed, Apr 27, 2022	149.53	151.03	148.57	149.47
4781	AMEX	RSP	Tue, Apr 26, 2022	151.94	152.21	149.13	149.19
4780	AMEX	RSP	Mon, Apr 25, 2022	151.50	153.03	149.41	152.85
4779	AMEX	RSP	Fri, Apr 22, 2022	156.07	156.16	152.27	152.39
4778	AMEX	RSP	Thu, Apr 21, 2022	160.25	160.48	156.34	156.66
4777	AMEX	RSP	Wed, Apr 20, 2022	158.62	159.77	158.39	158.96
4776	AMEX	RSP	Tue, Apr 19, 2022	155.30	158.21	155.30	157.95
4775	AMEX	RSP	Mon, Apr 18, 2022	155.20	156.04	154.50	155.20
4774	AMEX	RSP	Thu, Apr 14, 2022	156.80	157.54	155.48	155.53
4773	AMEX	RSP	Wed, Apr 13, 2022	154.99	156.79	154.99	156.60
4772	AMEX	RSP	Tue, Apr 12, 2022	155.93	157.27	154.35	154.85
4771	AMEX	RSP	Mon, Apr 11, 2022	156.12	157.03	155.19	155.37
4770	AMEX	RSP	Fri, Apr 8, 2022	156.50	157.81	155.99	156.89
4769	AMEX	RSP	Thu, Apr 7, 2022	155.91	157.20	154.79	156.56
4768	AMEX	RSP	Wed, Apr 6, 2022	155.79	156.57	154.94	156.08
4767	AMEX	RSP	Tue, Apr 5, 2022	158.21	159.08	156.45	156.87
4766	AMEX	RSP	Mon, Apr 4, 2022	158.31	158.68	157.49	158.56
4765	AMEX	RSP	Fri, Apr 1, 2022	158.42	158.55	156.93	158.22
4764	AMEX	RSP	Thu, Mar 31, 2022	159.67	160.20	157.63	157.71
4763	AMEX	RSP	Wed, Mar 30, 2022	160.69	161.01	159.12	159.89
4762	AMEX	RSP	Tue, Mar 29, 2022	159.86	161.24	159.57	161.12
4761	AMEX	RSP	Mon, Mar 28, 2022	157.77	158.49	156.73	158.49
4760	AMEX	RSP	Fri, Mar 25, 2022	157.34	158.09	156.59	158.02
4759	AMEX	RSP	Thu, Mar 24, 2022	155.71	156.97	155.18	156.95
4758	AMEX	RSP	Wed, Mar 23, 2022	156.70	156.92	155.11	155.14
4757	AMEX	RSP	Tue, Mar 22, 2022	156.77	157.71	156.72	157.39
4756	AMEX	RSP	Mon, Mar 21, 2022	156.37	157.25	155.06	156.08
4755	AMEX	RSP	Fri, Mar 18, 2022	155.63	157.34	155.31	156.52
4754	AMEX	RSP	Thu, Mar 17, 2022	153.59	156.17	153.44	156.17
4753	AMEX	RSP	Wed, Mar 16, 2022	152.47	154.24	150.88	154.23
4752	AMEX	RSP	Tue, Mar 15, 2022	149.62	151.60	149.39	151.37
4751	AMEX	RSP	Mon, Mar 14, 2022	150.17	151.06	148.36	148.97
4750	AMEX	RSP	Fri, Mar 11, 2022	151.95	152.41	149.41	149.52
4749	AMEX	RSP	Thu, Mar 10, 2022	149.67	151.38	149.40	151.11
4748	AMEX	RSP	Wed, Mar 9, 2022	150.91	152.27	150.50	151.40
4747	AMEX	RSP	Tue, Mar 8, 2022	149.64	151.77	148.24	148.26
4746	AMEX	RSP	Mon, Mar 7, 2022	153.14	153.35	149.22	149.33
4745	AMEX	RSP	Fri, Mar 4, 2022	153.04	153.68	151.77	153.58
4744	AMEX	RSP	Thu, Mar 3, 2022	155.55	155.87	153.41	154.51
4743	AMEX	RSP	Wed, Mar 2, 2022	152.49	155.46	152.46	154.83
4742	AMEX	RSP	Tue, Mar 1, 2022	153.58	154.48	150.62	151.60
4741	AMEX	RSP	Mon, Feb 28, 2022	152.90	154.96	152.40	154.25
4740	AMEX	RSP	Fri, Feb 25, 2022	151.48	155.18	151.46	155.16
4739	AMEX	RSP	Thu, Feb 24, 2022	146.54	151.27	146.12	151.10
4738	AMEX	RSP	Wed, Feb 23, 2022	153.01	153.43	149.49	149.67
4737	AMEX	RSP	Tue, Feb 22, 2022	153.30	153.99	150.97	152.02
4736	AMEX	RSP	Fri, Feb 18, 2022	154.01	155.12	152.85	153.55
4735	AMEX	RSP	Thu, Feb 17, 2022	155.76	156.00	153.87	154.13
4734	AMEX	RSP	Wed, Feb 16, 2022	155.80	157.39	155.46	156.95
4733	AMEX	RSP	Tue, Feb 15, 2022	155.40	156.56	155.23	156.43
4732	AMEX	RSP	Mon, Feb 14, 2022	155.38	155.75	153.07	154.08
4731	AMEX	RSP	Fri, Feb 11, 2022	157.48	158.52	154.74	155.32
4730	AMEX	RSP	Thu, Feb 10, 2022	158.00	160.45	156.67	157.40
4729	AMEX	RSP	Wed, Feb 9, 2022	158.76	160.07	158.58	159.92
4728	AMEX	RSP	Tue, Feb 8, 2022	155.96	157.56	155.43	157.26
4727	AMEX	RSP	Mon, Feb 7, 2022	155.92	157.01	155.52	155.83
4726	AMEX	RSP	Fri, Feb 4, 2022	155.24	156.93	154.16	155.73
4725	AMEX	RSP	Thu, Feb 3, 2022	156.87	157.62	155.66	155.87
4724	AMEX	RSP	Wed, Feb 2, 2022	156.98	158.17	156.27	157.87
4723	AMEX	RSP	Tue, Feb 1, 2022	155.70	157.03	154.65	156.85
4722	AMEX	RSP	Mon, Jan 31, 2022	152.54	155.76	152.29	155.64
4721	AMEX	RSP	Fri, Jan 28, 2022	150.44	153.28	148.97	153.28
4720	AMEX	RSP	Thu, Jan 27, 2022	153.13	154.49	149.86	150.70
4719	AMEX	RSP	Wed, Jan 26, 2022	154.08	155.36	150.15	151.55
4718	AMEX	RSP	Tue, Jan 25, 2022	152.05	154.30	149.64	152.78
4717	AMEX	RSP	Mon, Jan 24, 2022	151.04	154.48	148.16	154.24
4716	AMEX	RSP	Fri, Jan 21, 2022	155.15	156.04	152.82	153.09
4715	AMEX	RSP	Thu, Jan 20, 2022	157.78	159.59	155.21	155.36
4714	AMEX	RSP	Wed, Jan 19, 2022	159.71	160.00	157.30	157.36
4713	AMEX	RSP	Tue, Jan 18, 2022	160.50	160.55	158.54	159.01
4712	AMEX	RSP	Fri, Jan 14, 2022	160.79	161.73	159.75	161.58
4711	AMEX	RSP	Thu, Jan 13, 2022	163.03	163.67	161.49	161.86
4710	AMEX	RSP	Wed, Jan 12, 2022	162.98	163.46	161.85	162.61
4709	AMEX	RSP	Tue, Jan 11, 2022	161.14	162.53	159.96	162.48
4708	AMEX	RSP	Mon, Jan 10, 2022	161.09	161.28	158.80	160.96
4707	AMEX	RSP	Fri, Jan 7, 2022	162.04	162.57	161.42	161.77
4706	AMEX	RSP	Thu, Jan 6, 2022	162.35	163.02	161.16	162.03
4705	AMEX	RSP	Wed, Jan 5, 2022	164.32	164.90	161.60	161.67
4704	AMEX	RSP	Tue, Jan 4, 2022	163.60	164.62	163.59	164.20
4703	AMEX	RSP	Mon, Jan 3, 2022	163.13	163.47	161.80	162.89
4702	AMEX	RSP	Fri, Dec 31, 2021	162.58	163.45	162.46	162.75
4701	AMEX	RSP	Thu, Dec 30, 2021	163.19	163.86	162.58	162.75
4700	AMEX	RSP	Wed, Dec 29, 2021	162.54	163.32	162.36	163.01
4699	AMEX	RSP	Tue, Dec 28, 2021	162.24	163.10	162.14	162.53
4698	AMEX	RSP	Mon, Dec 27, 2021	160.51	162.29	160.24	162.28
4697	AMEX	RSP	Thu, Dec 23, 2021	159.66	160.73	159.66	160.23
4696	AMEX	RSP	Wed, Dec 22, 2021	157.91	159.19	157.79	159.15
4695	AMEX	RSP	Tue, Dec 21, 2021	156.16	158.11	156.00	158.04
4694	AMEX	RSP	Mon, Dec 20, 2021	155.00	155.11	153.42	154.90
4693	AMEX	RSP	Fri, Dec 17, 2021	158.49	159.28	155.81	156.51
4692	AMEX	RSP	Thu, Dec 16, 2021	160.19	160.87	158.55	159.07
4691	AMEX	RSP	Wed, Dec 15, 2021	157.75	159.48	156.74	159.35
4690	AMEX	RSP	Tue, Dec 14, 2021	157.55	158.83	157.15	157.63
4689	AMEX	RSP	Mon, Dec 13, 2021	159.54	159.54	157.99	158.58
4688	AMEX	RSP	Fri, Dec 10, 2021	159.67	159.86	158.49	159.74
4687	AMEX	RSP	Thu, Dec 9, 2021	159.21	159.65	158.69	158.71
4686	AMEX	RSP	Wed, Dec 8, 2021	159.72	160.19	159.27	159.85
4685	AMEX	RSP	Tue, Dec 7, 2021	158.38	160.20	158.28	159.44
4684	AMEX	RSP	Mon, Dec 6, 2021	155.91	157.82	155.30	156.79
4683	AMEX	RSP	Fri, Dec 3, 2021	156.08	156.35	153.17	154.50
4682	AMEX	RSP	Thu, Dec 2, 2021	152.25	155.96	152.10	155.35
4681	AMEX	RSP	Wed, Dec 1, 2021	155.92	156.91	151.57	151.68
4680	AMEX	RSP	Tue, Nov 30, 2021	156.57	156.75	153.55	153.59
4679	AMEX	RSP	Mon, Nov 29, 2021	158.28	158.67	156.68	157.77
4678	AMEX	RSP	Fri, Nov 26, 2021	157.24	157.57	155.78	156.46
4677	AMEX	RSP	Wed, Nov 24, 2021	159.82	160.78	159.68	160.64
4676	AMEX	RSP	Tue, Nov 23, 2021	160.07	160.77	159.36	160.56
4675	AMEX	RSP	Mon, Nov 22, 2021	160.25	161.29	159.86	159.90
4674	AMEX	RSP	Fri, Nov 19, 2021	160.37	160.45	159.53	159.65
4673	AMEX	RSP	Thu, Nov 18, 2021	161.63	161.63	159.92	160.69
4672	AMEX	RSP	Wed, Nov 17, 2021	161.97	162.06	160.90	161.28
4671	AMEX	RSP	Tue, Nov 16, 2021	162.01	162.80	161.85	162.14
4670	AMEX	RSP	Mon, Nov 15, 2021	162.17	162.23	161.61	161.93
4669	AMEX	RSP	Fri, Nov 12, 2021	161.30	161.85	160.85	161.65
4668	AMEX	RSP	Thu, Nov 11, 2021	160.77	161.02	160.45	160.87
4667	AMEX	RSP	Wed, Nov 10, 2021	161.10	161.76	160.06	160.48
4666	AMEX	RSP	Tue, Nov 9, 2021	161.54	161.87	160.85	161.51
4665	AMEX	RSP	Mon, Nov 8, 2021	162.00	162.26	161.20	161.53
4664	AMEX	RSP	Fri, Nov 5, 2021	161.30	162.14	160.73	161.29
4663	AMEX	RSP	Thu, Nov 4, 2021	160.53	160.98	159.52	160.07
4662	AMEX	RSP	Wed, Nov 3, 2021	158.99	160.56	158.97	160.40
4661	AMEX	RSP	Tue, Nov 2, 2021	159.36	159.62	158.82	159.46
4660	AMEX	RSP	Mon, Nov 1, 2021	158.28	159.10	158.11	159.02
4659	AMEX	RSP	Fri, Oct 29, 2021	157.69	158.24	157.23	157.76
4658	AMEX	RSP	Thu, Oct 28, 2021	156.80	158.06	156.75	158.04
4657	AMEX	RSP	Wed, Oct 27, 2021	158.51	158.56	156.42	156.45
4656	AMEX	RSP	Tue, Oct 26, 2021	159.29	159.39	158.51	158.56
4655	AMEX	RSP	Mon, Oct 25, 2021	158.85	159.35	158.27	158.87
4654	AMEX	RSP	Fri, Oct 22, 2021	158.25	159.04	157.80	158.51
4653	AMEX	RSP	Thu, Oct 21, 2021	157.64	158.08	157.14	158.06
4652	AMEX	RSP	Wed, Oct 20, 2021	156.65	158.01	156.63	157.87
4651	AMEX	RSP	Tue, Oct 19, 2021	156.40	156.74	155.89	156.67
4650	AMEX	RSP	Mon, Oct 18, 2021	155.06	156.09	154.69	155.76
4649	AMEX	RSP	Fri, Oct 15, 2021	156.09	156.57	155.63	155.70
4648	AMEX	RSP	Thu, Oct 14, 2021	153.83	155.18	153.67	155.17
4647	AMEX	RSP	Wed, Oct 13, 2021	152.33	152.99	151.05	152.55
4646	AMEX	RSP	Tue, Oct 12, 2021	152.43	153.16	151.93	152.30
4645	AMEX	RSP	Mon, Oct 11, 2021	153.21	154.12	152.23	152.26
4644	AMEX	RSP	Fri, Oct 8, 2021	153.67	153.92	152.98	153.10
4643	AMEX	RSP	Thu, Oct 7, 2021	153.22	154.49	153.22	153.46
4642	AMEX	RSP	Wed, Oct 6, 2021	150.66	152.18	149.64	152.17
4641	AMEX	RSP	Tue, Oct 5, 2021	151.44	152.91	150.89	151.96
4640	AMEX	RSP	Mon, Oct 4, 2021	151.57	152.51	150.22	150.88
4639	AMEX	RSP	Fri, Oct 1, 2021	150.58	152.63	149.41	151.84
4638	AMEX	RSP	Thu, Sep 30, 2021	152.76	152.76	149.77	149.82
4637	AMEX	RSP	Wed, Sep 29, 2021	152.50	153.09	152.01	152.33
4636	AMEX	RSP	Tue, Sep 28, 2021	153.87	153.98	151.79	152.00
4635	AMEX	RSP	Mon, Sep 27, 2021	154.10	155.14	154.03	154.31
4634	AMEX	RSP	Fri, Sep 24, 2021	153.09	154.16	153.06	153.80
4633	AMEX	RSP	Thu, Sep 23, 2021	152.13	154.40	152.08	153.54
4632	AMEX	RSP	Wed, Sep 22, 2021	150.66	152.30	150.56	151.32
4631	AMEX	RSP	Tue, Sep 21, 2021	151.05	151.31	149.44	149.64
4630	AMEX	RSP	Mon, Sep 20, 2021	150.15	150.73	148.40	150.18
4629	AMEX	RSP	Fri, Sep 17, 2021	154.04	154.43	152.94	152.48
4628	AMEX	RSP	Thu, Sep 16, 2021	154.63	155.00	153.60	154.41
4627	AMEX	RSP	Wed, Sep 15, 2021	153.37	154.93	153.05	154.70
4626	AMEX	RSP	Tue, Sep 14, 2021	154.91	155.01	153.02	153.34
4625	AMEX	RSP	Mon, Sep 13, 2021	155.15	155.33	153.67	154.44
4624	AMEX	RSP	Fri, Sep 10, 2021	155.79	155.90	153.97	154.01
4623	AMEX	RSP	Thu, Sep 9, 2021	155.35	156.24	154.97	155.03
4622	AMEX	RSP	Wed, Sep 8, 2021	155.32	155.90	154.83	155.47
4621	AMEX	RSP	Tue, Sep 7, 2021	156.61	156.86	155.43	155.57
4620	AMEX	RSP	Fri, Sep 3, 2021	157.08	157.22	156.71	156.88
4619	AMEX	RSP	Thu, Sep 2, 2021	156.92	157.46	156.84	157.39
4618	AMEX	RSP	Wed, Sep 1, 2021	156.69	156.69	155.77	156.33
4617	AMEX	RSP	Tue, Aug 31, 2021	156.33	156.51	155.96	156.30
4616	AMEX	RSP	Mon, Aug 30, 2021	156.69	156.88	156.17	156.33
4615	AMEX	RSP	Fri, Aug 27, 2021	155.25	156.80	155.25	156.56
4614	AMEX	RSP	Thu, Aug 26, 2021	155.85	155.89	154.75	154.90
4613	AMEX	RSP	Wed, Aug 25, 2021	155.30	156.35	154.89	155.97
4612	AMEX	RSP	Tue, Aug 24, 2021	154.88	155.44	154.80	155.15
4611	AMEX	RSP	Mon, Aug 23, 2021	154.25	154.87	154.16	154.52
4610	AMEX	RSP	Fri, Aug 20, 2021	152.23	153.55	151.97	153.37
4609	AMEX	RSP	Thu, Aug 19, 2021	151.45	152.81	151.22	152.27
4608	AMEX	RSP	Wed, Aug 18, 2021	153.84	154.38	152.51	152.61
4607	AMEX	RSP	Tue, Aug 17, 2021	154.48	154.53	152.94	154.20
4606	AMEX	RSP	Mon, Aug 16, 2021	154.75	155.42	154.08	155.37
4605	AMEX	RSP	Fri, Aug 13, 2021	155.48	155.62	155.13	155.32
4604	AMEX	RSP	Thu, Aug 12, 2021	155.35	155.46	154.63	155.34
4603	AMEX	RSP	Wed, Aug 11, 2021	154.75	155.43	154.27	155.42
4602	AMEX	RSP	Tue, Aug 10, 2021	153.91	154.84	153.71	154.43
4601	AMEX	RSP	Mon, Aug 9, 2021	153.82	154.08	153.27	153.71
4600	AMEX	RSP	Fri, Aug 6, 2021	153.92	154.37	153.64	154.06
4599	AMEX	RSP	Thu, Aug 5, 2021	152.84	153.43	152.76	153.43
4598	AMEX	RSP	Wed, Aug 4, 2021	152.97	153.39	152.28	152.28
4597	AMEX	RSP	Tue, Aug 3, 2021	152.72	153.75	151.53	153.73
4596	AMEX	RSP	Mon, Aug 2, 2021	153.38	154.30	152.38	152.45
4595	AMEX	RSP	Fri, Jul 30, 2021	152.52	153.63	152.48	152.68
4594	AMEX	RSP	Thu, Jul 29, 2021	152.66	153.59	152.54	153.10
4593	AMEX	RSP	Wed, Jul 28, 2021	152.14	152.56	151.07	151.96
4592	AMEX	RSP	Tue, Jul 27, 2021	151.66	152.01	151.00	151.88
4591	AMEX	RSP	Mon, Jul 26, 2021	151.59	152.39	151.50	152.15
4590	AMEX	RSP	Fri, Jul 23, 2021	151.21	151.87	150.68	151.72
4589	AMEX	RSP	Thu, Jul 22, 2021	150.88	150.88	149.91	150.47
4588	AMEX	RSP	Wed, Jul 21, 2021	150.15	151.09	150.13	150.89
4587	AMEX	RSP	Tue, Jul 20, 2021	146.96	149.86	146.78	149.39
4586	AMEX	RSP	Mon, Jul 19, 2021	147.19	147.42	145.61	146.61
4585	AMEX	RSP	Fri, Jul 16, 2021	150.93	151.09	149.12	149.31
4584	AMEX	RSP	Thu, Jul 15, 2021	150.12	150.79	149.66	150.43
4583	AMEX	RSP	Wed, Jul 14, 2021	151.53	152.14	150.49	150.83
4582	AMEX	RSP	Tue, Jul 13, 2021	152.17	152.25	151.01	151.05
4581	AMEX	RSP	Mon, Jul 12, 2021	151.63	152.54	151.22	152.49
4580	AMEX	RSP	Fri, Jul 9, 2021	150.81	152.11	150.75	152.00
4579	AMEX	RSP	Thu, Jul 8, 2021	149.34	150.45	148.62	149.87
4578	AMEX	RSP	Wed, Jul 7, 2021	150.84	151.43	150.08	151.26
4577	AMEX	RSP	Tue, Jul 6, 2021	152.11	152.11	149.87	150.90
4576	AMEX	RSP	Fri, Jul 2, 2021	152.07	152.36	151.62	152.23
4575	AMEX	RSP	Thu, Jul 1, 2021	151.23	151.98	151.14	151.78
4574	AMEX	RSP	Wed, Jun 30, 2021	150.32	150.95	150.32	150.73
4573	AMEX	RSP	Tue, Jun 29, 2021	150.80	151.27	150.30	150.40
4572	AMEX	RSP	Mon, Jun 28, 2021	151.40	151.42	149.98	150.51
4571	AMEX	RSP	Fri, Jun 25, 2021	150.49	151.32	150.33	151.14
4570	AMEX	RSP	Thu, Jun 24, 2021	149.85	150.26	149.47	150.09
4569	AMEX	RSP	Wed, Jun 23, 2021	149.49	149.76	149.07	149.11
4568	AMEX	RSP	Tue, Jun 22, 2021	149.10	149.77	148.42	149.36
4567	AMEX	RSP	Mon, Jun 21, 2021	147.18	149.12	147.08	149.05
4566	AMEX	RSP	Fri, Jun 18, 2021	147.88	148.02	146.58	146.23
4565	AMEX	RSP	Thu, Jun 17, 2021	150.51	150.91	148.19	149.22
4564	AMEX	RSP	Wed, Jun 16, 2021	151.62	151.72	150.04	150.70
4563	AMEX	RSP	Tue, Jun 15, 2021	151.85	152.07	151.17	151.73
4562	AMEX	RSP	Mon, Jun 14, 2021	152.15	152.26	150.98	151.71
4561	AMEX	RSP	Fri, Jun 11, 2021	152.02	152.29	151.60	152.18
4560	AMEX	RSP	Thu, Jun 10, 2021	152.17	152.47	151.22	151.78
4559	AMEX	RSP	Wed, Jun 9, 2021	152.38	152.38	151.49	151.49
4558	AMEX	RSP	Tue, Jun 8, 2021	152.15	152.38	151.28	152.18
4557	AMEX	RSP	Mon, Jun 7, 2021	152.53	152.53	151.75	151.99
4556	AMEX	RSP	Fri, Jun 4, 2021	152.13	152.43	151.62	152.26
4555	AMEX	RSP	Thu, Jun 3, 2021	151.07	151.79	150.41	151.51
4554	AMEX	RSP	Wed, Jun 2, 2021	151.90	151.98	151.22	151.73
4553	AMEX	RSP	Tue, Jun 1, 2021	152.19	152.33	151.23	151.62
4552	AMEX	RSP	Fri, May 28, 2021	151.35	151.49	150.77	151.12
4551	AMEX	RSP	Thu, May 27, 2021	150.80	151.02	150.60	150.83
4550	AMEX	RSP	Wed, May 26, 2021	149.79	150.19	149.56	150.09
4549	AMEX	RSP	Tue, May 25, 2021	150.64	150.79	149.36	149.58
4548	AMEX	RSP	Mon, May 24, 2021	150.12	150.71	149.78	150.21
4547	AMEX	RSP	Fri, May 21, 2021	149.67	150.47	149.01	149.35
4546	AMEX	RSP	Thu, May 20, 2021	148.30	149.65	148.03	149.15
4545	AMEX	RSP	Wed, May 19, 2021	147.06	148.08	145.93	148.03
4544	AMEX	RSP	Tue, May 18, 2021	150.32	150.36	148.79	148.80
4543	AMEX	RSP	Mon, May 17, 2021	149.91	150.39	149.22	150.13
4542	AMEX	RSP	Fri, May 14, 2021	148.86	150.64	148.82	150.29
4541	AMEX	RSP	Thu, May 13, 2021	146.27	148.69	146.07	147.97
4540	AMEX	RSP	Wed, May 12, 2021	148.67	149.08	145.78	146.00
4539	AMEX	RSP	Tue, May 11, 2021	149.54	150.17	148.01	149.31
4538	AMEX	RSP	Mon, May 10, 2021	152.04	152.85	151.05	151.13
4537	AMEX	RSP	Fri, May 7, 2021	149.88	151.72	149.67	151.64
4536	AMEX	RSP	Thu, May 6, 2021	149.31	150.12	148.37	150.06
4535	AMEX	RSP	Wed, May 5, 2021	149.43	149.73	148.43	149.30
4534	AMEX	RSP	Tue, May 4, 2021	148.64	149.00	147.64	148.99
4533	AMEX	RSP	Mon, May 3, 2021	149.14	149.81	148.77	149.16
4532	AMEX	RSP	Fri, Apr 30, 2021	148.66	148.94	147.91	148.28
4531	AMEX	RSP	Thu, Apr 29, 2021	149.19	149.52	148.27	149.36
4530	AMEX	RSP	Wed, Apr 28, 2021	148.46	148.76	148.15	148.39
4529	AMEX	RSP	Tue, Apr 27, 2021	148.19	148.49	147.85	148.35
4528	AMEX	RSP	Mon, Apr 26, 2021	148.20	148.66	147.90	148.19
4527	AMEX	RSP	Fri, Apr 23, 2021	146.59	148.35	146.44	147.94
4526	AMEX	RSP	Thu, Apr 22, 2021	147.38	147.79	145.98	146.36
4525	AMEX	RSP	Wed, Apr 21, 2021	145.27	147.35	145.11	147.29
4524	AMEX	RSP	Tue, Apr 20, 2021	146.11	146.20	144.81	145.37
4523	AMEX	RSP	Mon, Apr 19, 2021	146.98	147.02	146.03	146.46
4522	AMEX	RSP	Fri, Apr 16, 2021	147.22	147.40	146.74	147.15
4521	AMEX	RSP	Thu, Apr 15, 2021	146.07	146.59	145.56	146.50
4520	AMEX	RSP	Wed, Apr 14, 2021	145.17	146.09	145.09	145.36
4519	AMEX	RSP	Tue, Apr 13, 2021	145.05	145.39	144.39	145.13
4518	AMEX	RSP	Mon, Apr 12, 2021	145.15	145.46	144.85	145.38
4517	AMEX	RSP	Fri, Apr 9, 2021	144.51	145.16	144.17	145.13
4516	AMEX	RSP	Thu, Apr 8, 2021	144.29	144.33	143.43	144.30
4515	AMEX	RSP	Wed, Apr 7, 2021	144.65	144.76	143.66	144.03
4514	AMEX	RSP	Tue, Apr 6, 2021	144.29	144.97	144.23	144.57
4513	AMEX	RSP	Mon, Apr 5, 2021	144.18	144.59	143.77	144.38
4512	AMEX	RSP	Thu, Apr 1, 2021	142.14	143.09	141.77	143.08
4511	AMEX	RSP	Wed, Mar 31, 2021	141.88	142.37	141.47	141.66
4510	AMEX	RSP	Tue, Mar 30, 2021	141.05	141.97	140.95	141.70
4509	AMEX	RSP	Mon, Mar 29, 2021	141.65	142.09	140.67	141.43
4508	AMEX	RSP	Fri, Mar 26, 2021	140.38	142.27	139.98	142.17
4507	AMEX	RSP	Thu, Mar 25, 2021	137.47	139.87	136.56	139.56
4506	AMEX	RSP	Wed, Mar 24, 2021	138.76	139.82	137.90	137.90
4505	AMEX	RSP	Tue, Mar 23, 2021	139.59	139.86	137.63	138.08
4504	AMEX	RSP	Mon, Mar 22, 2021	140.16	140.56	139.45	140.10
4503	AMEX	RSP	Fri, Mar 19, 2021	140.80	141.48	139.41	139.91
4502	AMEX	RSP	Thu, Mar 18, 2021	141.76	142.93	140.52	140.82
4501	AMEX	RSP	Wed, Mar 17, 2021	141.19	142.25	140.56	142.21
4500	AMEX	RSP	Tue, Mar 16, 2021	142.60	142.63	141.14	141.48
4499	AMEX	RSP	Mon, Mar 15, 2021	141.89	142.88	141.10	142.80
4498	AMEX	RSP	Fri, Mar 12, 2021	140.70	141.62	140.50	141.60
4497	AMEX	RSP	Thu, Mar 11, 2021	140.13	141.37	139.82	140.53
4496	AMEX	RSP	Wed, Mar 10, 2021	138.73	140.17	138.66	139.59
4495	AMEX	RSP	Tue, Mar 9, 2021	139.08	139.51	138.06	138.17
4494	AMEX	RSP	Mon, Mar 8, 2021	137.64	139.75	137.15	137.97
4493	AMEX	RSP	Fri, Mar 5, 2021	135.77	137.46	132.60	137.07
4492	AMEX	RSP	Thu, Mar 4, 2021	135.83	136.40	132.00	134.01
4491	AMEX	RSP	Wed, Mar 3, 2021	136.61	137.48	135.86	135.86
4490	AMEX	RSP	Tue, Mar 2, 2021	137.28	137.49	136.31	136.56
4489	AMEX	RSP	Mon, Mar 1, 2021	135.96	137.95	135.96	137.24
4488	AMEX	RSP	Fri, Feb 26, 2021	135.48	135.75	133.13	134.20
4487	AMEX	RSP	Thu, Feb 25, 2021	138.29	138.43	134.57	135.12
4486	AMEX	RSP	Wed, Feb 24, 2021	136.13	138.54	135.99	138.34
4485	AMEX	RSP	Tue, Feb 23, 2021	135.69	136.65	133.85	136.19
4484	AMEX	RSP	Mon, Feb 22, 2021	134.99	136.61	134.99	135.83
4483	AMEX	RSP	Fri, Feb 19, 2021	135.26	135.98	135.23	135.60
4482	AMEX	RSP	Thu, Feb 18, 2021	134.55	134.92	133.80	134.58
4481	AMEX	RSP	Wed, Feb 17, 2021	134.98	135.39	134.33	135.34
4480	AMEX	RSP	Tue, Feb 16, 2021	135.94	136.03	135.10	135.41
4479	AMEX	RSP	Fri, Feb 12, 2021	134.15	135.37	134.09	135.31
4478	AMEX	RSP	Thu, Feb 11, 2021	134.71	135.05	133.38	134.50
4477	AMEX	RSP	Wed, Feb 10, 2021	134.67	134.92	133.55	134.46
4476	AMEX	RSP	Tue, Feb 9, 2021	133.88	134.34	133.47	134.05
4475	AMEX	RSP	Mon, Feb 8, 2021	133.24	134.10	132.97	134.10
4474	AMEX	RSP	Fri, Feb 5, 2021	132.76	132.98	132.31	132.55
4473	AMEX	RSP	Thu, Feb 4, 2021	130.50	131.89	130.38	131.87
4472	AMEX	RSP	Wed, Feb 3, 2021	129.64	130.47	129.28	130.21
4471	AMEX	RSP	Tue, Feb 2, 2021	129.35	130.54	129.19	129.87
4470	AMEX	RSP	Mon, Feb 1, 2021	127.54	128.53	126.74	128.18
4469	AMEX	RSP	Fri, Jan 29, 2021	128.46	128.86	125.83	126.50
4468	AMEX	RSP	Thu, Jan 28, 2021	128.47	129.92	128.45	128.79
4467	AMEX	RSP	Wed, Jan 27, 2021	128.88	129.26	127.01	127.66
4466	AMEX	RSP	Tue, Jan 26, 2021	131.79	132.00	130.48	130.67
4465	AMEX	RSP	Mon, Jan 25, 2021	131.00	131.75	129.82	131.32
4464	AMEX	RSP	Fri, Jan 22, 2021	131.21	131.70	130.64	131.44
4463	AMEX	RSP	Thu, Jan 21, 2021	132.52	132.81	131.76	132.00
4462	AMEX	RSP	Wed, Jan 20, 2021	132.27	132.84	131.84	132.67
4461	AMEX	RSP	Tue, Jan 19, 2021	132.15	132.21	131.41	131.85
4460	AMEX	RSP	Fri, Jan 15, 2021	131.31	131.62	130.01	131.22
4459	AMEX	RSP	Thu, Jan 14, 2021	132.30	132.98	132.06	132.21
4458	AMEX	RSP	Wed, Jan 13, 2021	132.07	132.24	131.32	131.77
4457	AMEX	RSP	Tue, Jan 12, 2021	131.33	132.34	131.10	132.20
4456	AMEX	RSP	Mon, Jan 11, 2021	130.10	131.46	129.93	131.17
4455	AMEX	RSP	Fri, Jan 8, 2021	131.62	131.68	129.94	131.32
4454	AMEX	RSP	Thu, Jan 7, 2021	130.70	131.50	130.43	131.09
4453	AMEX	RSP	Wed, Jan 6, 2021	127.36	130.63	127.34	129.80
4452	AMEX	RSP	Tue, Jan 5, 2021	125.56	127.40	125.54	126.77
4451	AMEX	RSP	Mon, Jan 4, 2021	127.96	128.22	124.62	125.70
4450	AMEX	RSP	Thu, Dec 31, 2020	126.71	127.70	126.09	127.54
4449	AMEX	RSP	Wed, Dec 30, 2020	126.03	127.01	126.03	126.73
4448	AMEX	RSP	Tue, Dec 29, 2020	126.94	127.11	125.44	125.83
4447	AMEX	RSP	Mon, Dec 28, 2020	127.02	127.24	126.32	126.46
4446	AMEX	RSP	Thu, Dec 24, 2020	125.99	126.16	125.45	126.08
4445	AMEX	RSP	Wed, Dec 23, 2020	125.60	126.44	125.54	125.84
4444	AMEX	RSP	Tue, Dec 22, 2020	125.66	125.68	124.91	125.11
4443	AMEX	RSP	Mon, Dec 21, 2020	124.58	125.92	123.52	125.59
4442	AMEX	RSP	Fri, Dec 18, 2020	127.54	127.61	126.15	126.60
4441	AMEX	RSP	Thu, Dec 17, 2020	127.21	127.39	126.70	127.34
4440	AMEX	RSP	Wed, Dec 16, 2020	127.10	127.10	126.19	126.62
4439	AMEX	RSP	Tue, Dec 15, 2020	125.65	126.92	125.21	126.89
4438	AMEX	RSP	Mon, Dec 14, 2020	127.01	127.23	124.76	124.82
4437	AMEX	RSP	Fri, Dec 11, 2020	125.67	126.19	124.83	125.72
4436	AMEX	RSP	Thu, Dec 10, 2020	125.64	126.67	125.51	126.50
4435	AMEX	RSP	Wed, Dec 9, 2020	127.33	127.45	125.67	126.39
4434	AMEX	RSP	Tue, Dec 8, 2020	125.71	127.07	125.63	126.80
4433	AMEX	RSP	Mon, Dec 7, 2020	126.87	126.89	125.98	126.45
4432	AMEX	RSP	Fri, Dec 4, 2020	125.66	127.10	125.66	127.08
4431	AMEX	RSP	Thu, Dec 3, 2020	124.60	125.75	124.40	125.07
4430	AMEX	RSP	Wed, Dec 2, 2020	123.71	124.50	123.30	124.37
4429	AMEX	RSP	Tue, Dec 1, 2020	124.42	124.98	123.92	124.02
4428	AMEX	RSP	Mon, Nov 30, 2020	123.88	123.96	122.38	122.88
4427	AMEX	RSP	Fri, Nov 27, 2020	124.57	124.68	123.89	124.21
4426	AMEX	RSP	Wed, Nov 25, 2020	124.87	124.87	123.77	124.27
4425	AMEX	RSP	Tue, Nov 24, 2020	124.22	125.43	123.81	125.20
4424	AMEX	RSP	Mon, Nov 23, 2020	121.65	122.89	121.55	122.53
4423	AMEX	RSP	Fri, Nov 20, 2020	121.39	121.50	120.57	120.74
4422	AMEX	RSP	Thu, Nov 19, 2020	120.44	121.49	119.82	121.43
4421	AMEX	RSP	Wed, Nov 18, 2020	122.54	123.01	120.77	120.82
4420	AMEX	RSP	Tue, Nov 17, 2020	121.75	122.56	120.65	122.27
4419	AMEX	RSP	Mon, Nov 16, 2020	122.33	122.61	121.13	122.56
4418	AMEX	RSP	Fri, Nov 13, 2020	118.33	120.35	118.20	120.05
4417	AMEX	RSP	Thu, Nov 12, 2020	118.56	118.86	116.50	117.46
4416	AMEX	RSP	Wed, Nov 11, 2020	120.33	120.36	118.73	119.32
4415	AMEX	RSP	Tue, Nov 10, 2020	118.93	119.80	118.41	119.54
4414	AMEX	RSP	Mon, Nov 9, 2020	121.13	122.46	118.74	118.89
4413	AMEX	RSP	Fri, Nov 6, 2020	114.38	114.82	113.69	114.00
4412	AMEX	RSP	Thu, Nov 5, 2020	113.61	115.06	113.51	114.47
4411	AMEX	RSP	Wed, Nov 4, 2020	112.68	114.18	111.30	112.29
4410	AMEX	RSP	Tue, Nov 3, 2020	111.38	112.82	111.28	112.20
4409	AMEX	RSP	Mon, Nov 2, 2020	108.99	110.06	108.28	109.91
4408	AMEX	RSP	Fri, Oct 30, 2020	107.25	107.95	106.00	107.51
4407	AMEX	RSP	Thu, Oct 29, 2020	106.61	108.68	105.95	107.86
4406	AMEX	RSP	Wed, Oct 28, 2020	108.04	108.80	106.62	106.78
4405	AMEX	RSP	Tue, Oct 27, 2020	111.51	111.61	110.13	110.15
4404	AMEX	RSP	Mon, Oct 26, 2020	112.92	112.92	110.39	111.49
4403	AMEX	RSP	Fri, Oct 23, 2020	114.13	114.25	113.21	114.15
4402	AMEX	RSP	Thu, Oct 22, 2020	112.24	113.66	111.86	113.55
4401	AMEX	RSP	Wed, Oct 21, 2020	112.43	113.00	112.05	112.12
4400	AMEX	RSP	Tue, Oct 20, 2020	112.49	113.66	112.34	112.50
4399	AMEX	RSP	Mon, Oct 19, 2020	113.62	114.00	111.66	111.89
4398	AMEX	RSP	Fri, Oct 16, 2020	113.76	114.08	113.27	113.40
4397	AMEX	RSP	Thu, Oct 15, 2020	111.74	113.58	111.57	113.50
4396	AMEX	RSP	Wed, Oct 14, 2020	113.45	114.13	112.87	112.98
4395	AMEX	RSP	Tue, Oct 13, 2020	113.95	114.15	112.96	113.29
4394	AMEX	RSP	Mon, Oct 12, 2020	114.06	114.68	113.74	114.45
4393	AMEX	RSP	Fri, Oct 9, 2020	114.02	114.31	113.23	113.57
4392	AMEX	RSP	Thu, Oct 8, 2020	112.41	113.42	112.28	113.40
4391	AMEX	RSP	Wed, Oct 7, 2020	110.84	112.06	110.84	111.75
4390	AMEX	RSP	Tue, Oct 6, 2020	111.45	112.39	109.57	109.75
4389	AMEX	RSP	Mon, Oct 5, 2020	109.72	111.01	109.72	110.89
4388	AMEX	RSP	Fri, Oct 2, 2020	106.77	109.40	106.71	108.98
4387	AMEX	RSP	Thu, Oct 1, 2020	108.65	109.21	107.71	108.50
4386	AMEX	RSP	Wed, Sep 30, 2020	107.90	109.23	107.41	108.11
4385	AMEX	RSP	Tue, Sep 29, 2020	108.42	108.46	107.03	107.57
4384	AMEX	RSP	Mon, Sep 28, 2020	107.75	108.81	107.63	108.44
4383	AMEX	RSP	Fri, Sep 25, 2020	104.50	106.67	104.30	106.39
4382	AMEX	RSP	Thu, Sep 24, 2020	104.50	106.14	103.48	104.93
4381	AMEX	RSP	Wed, Sep 23, 2020	107.31	107.84	104.71	104.76
4380	AMEX	RSP	Tue, Sep 22, 2020	106.67	107.49	106.13	107.06
4379	AMEX	RSP	Mon, Sep 21, 2020	107.51	107.62	105.41	106.56
4378	AMEX	RSP	Fri, Sep 18, 2020	111.23	111.32	109.23	109.31
4377	AMEX	RSP	Thu, Sep 17, 2020	110.24	111.56	109.71	111.15
4376	AMEX	RSP	Wed, Sep 16, 2020	111.50	112.94	111.30	111.63
4375	AMEX	RSP	Tue, Sep 15, 2020	111.34	111.72	110.75	110.89
4374	AMEX	RSP	Mon, Sep 14, 2020	109.90	111.14	109.78	110.78
4373	AMEX	RSP	Fri, Sep 11, 2020	109.01	109.50	108.06	109.02
4372	AMEX	RSP	Thu, Sep 10, 2020	110.30	110.94	108.27	108.45
4371	AMEX	RSP	Wed, Sep 9, 2020	109.62	110.86	109.38	110.03
4370	AMEX	RSP	Tue, Sep 8, 2020	109.97	109.97	108.54	108.77
4369	AMEX	RSP	Fri, Sep 4, 2020	112.13	112.40	109.45	111.08
4368	AMEX	RSP	Thu, Sep 3, 2020	113.85	114.45	110.49	111.34
4367	AMEX	RSP	Wed, Sep 2, 2020	112.21	114.31	112.09	113.96
4366	AMEX	RSP	Tue, Sep 1, 2020	111.12	111.99	110.71	111.97
4365	AMEX	RSP	Mon, Aug 31, 2020	112.13	112.30	111.40	111.40
4364	AMEX	RSP	Fri, Aug 28, 2020	111.83	112.41	111.31	112.34
4363	AMEX	RSP	Thu, Aug 27, 2020	111.25	111.88	111.03	111.42
4362	AMEX	RSP	Wed, Aug 26, 2020	110.90	111.11	110.44	110.85
4361	AMEX	RSP	Tue, Aug 25, 2020	111.50	111.60	110.41	111.04
4360	AMEX	RSP	Mon, Aug 24, 2020	109.89	111.04	109.56	111.04
4359	AMEX	RSP	Fri, Aug 21, 2020	109.31	109.41	108.90	109.25
4358	AMEX	RSP	Thu, Aug 20, 2020	109.21	109.74	108.88	109.45
4357	AMEX	RSP	Wed, Aug 19, 2020	110.54	110.86	109.73	109.96
4356	AMEX	RSP	Tue, Aug 18, 2020	111.00	111.03	110.21	110.39
4355	AMEX	RSP	Mon, Aug 17, 2020	111.14	111.19	110.72	111.03
4354	AMEX	RSP	Fri, Aug 14, 2020	110.37	111.30	110.27	110.98
4353	AMEX	RSP	Thu, Aug 13, 2020	110.70	111.22	110.35	110.66
4352	AMEX	RSP	Wed, Aug 12, 2020	111.52	111.70	110.80	111.20
4351	AMEX	RSP	Tue, Aug 11, 2020	111.81	112.30	110.23	110.55
4350	AMEX	RSP	Mon, Aug 10, 2020	109.73	110.78	109.70	110.67
4349	AMEX	RSP	Fri, Aug 7, 2020	108.03	109.52	107.97	109.52
4348	AMEX	RSP	Thu, Aug 6, 2020	108.13	108.57	107.88	108.42
4347	AMEX	RSP	Wed, Aug 5, 2020	108.32	108.60	108.16	108.50
4346	AMEX	RSP	Tue, Aug 4, 2020	106.96	107.72	106.90	107.63
4345	AMEX	RSP	Mon, Aug 3, 2020	107.02	107.45	106.43	107.10
4344	AMEX	RSP	Fri, Jul 31, 2020	106.75	106.84	105.21	106.84
4343	AMEX	RSP	Thu, Jul 30, 2020	106.56	107.07	105.66	106.89
4342	AMEX	RSP	Wed, Jul 29, 2020	106.40	107.97	106.40	107.74
4341	AMEX	RSP	Tue, Jul 28, 2020	106.31	106.78	105.87	106.00
4340	AMEX	RSP	Mon, Jul 27, 2020	106.29	106.72	105.57	106.65
4339	AMEX	RSP	Fri, Jul 24, 2020	106.67	106.84	105.85	106.22
4338	AMEX	RSP	Thu, Jul 23, 2020	107.09	107.92	106.38	107.00
4337	AMEX	RSP	Wed, Jul 22, 2020	106.09	107.24	105.95	107.18
4336	AMEX	RSP	Tue, Jul 21, 2020	105.96	106.93	105.90	106.33
4335	AMEX	RSP	Mon, Jul 20, 2020	105.61	105.84	104.91	105.28
4334	AMEX	RSP	Fri, Jul 17, 2020	105.87	106.14	105.22	105.84
4333	AMEX	RSP	Thu, Jul 16, 2020	105.01	105.94	104.73	105.48
4332	AMEX	RSP	Wed, Jul 15, 2020	105.00	105.96	104.52	105.63
4331	AMEX	RSP	Tue, Jul 14, 2020	101.26	103.35	100.97	103.24
4330	AMEX	RSP	Mon, Jul 13, 2020	102.67	103.74	101.51	101.59
4329	AMEX	RSP	Fri, Jul 10, 2020	100.30	102.09	100.28	102.07
4328	AMEX	RSP	Thu, Jul 9, 2020	101.99	102.05	99.40	100.38
4327	AMEX	RSP	Wed, Jul 8, 2020	101.83	102.32	101.00	102.00
4326	AMEX	RSP	Tue, Jul 7, 2020	102.56	102.88	101.57	101.70
4325	AMEX	RSP	Mon, Jul 6, 2020	103.78	104.27	102.96	103.35
4324	AMEX	RSP	Thu, Jul 2, 2020	103.16	103.76	102.02	102.23
4323	AMEX	RSP	Wed, Jul 1, 2020	102.04	102.78	101.14	101.62
4322	AMEX	RSP	Tue, Jun 30, 2020	100.30	102.30	100.06	101.76
4321	AMEX	RSP	Mon, Jun 29, 2020	99.17	100.50	98.43	100.40
4320	AMEX	RSP	Fri, Jun 26, 2020	100.09	100.26	98.06	98.44
4319	AMEX	RSP	Thu, Jun 25, 2020	99.00	100.59	98.37	100.48
4318	AMEX	RSP	Wed, Jun 24, 2020	101.85	101.85	98.74	99.46
4317	AMEX	RSP	Tue, Jun 23, 2020	103.82	103.99	102.80	102.86
4316	AMEX	RSP	Mon, Jun 22, 2020	102.19	103.03	101.38	102.74
4315	AMEX	RSP	Fri, Jun 19, 2020	105.75	105.81	102.49	102.62
4314	AMEX	RSP	Thu, Jun 18, 2020	103.21	104.76	103.02	104.13
4313	AMEX	RSP	Wed, Jun 17, 2020	105.59	105.59	103.99	104.20
4312	AMEX	RSP	Tue, Jun 16, 2020	107.00	107.28	103.53	105.38
4311	AMEX	RSP	Mon, Jun 15, 2020	99.42	103.75	98.61	103.23
4310	AMEX	RSP	Fri, Jun 12, 2020	103.34	103.92	99.75	102.10
4309	AMEX	RSP	Thu, Jun 11, 2020	103.10	104.03	99.73	100.10
4308	AMEX	RSP	Wed, Jun 10, 2020	110.00	110.00	107.43	107.54
4307	AMEX	RSP	Tue, Jun 9, 2020	111.49	111.49	109.66	110.26
4306	AMEX	RSP	Mon, Jun 8, 2020	111.91	113.16	111.45	113.09
4305	AMEX	RSP	Fri, Jun 5, 2020	110.54	111.84	109.93	110.44
4304	AMEX	RSP	Thu, Jun 4, 2020	105.50	106.80	105.06	106.51
4303	AMEX	RSP	Wed, Jun 3, 2020	104.10	106.33	104.10	105.97
4302	AMEX	RSP	Tue, Jun 2, 2020	102.53	103.18	102.08	103.18
4301	AMEX	RSP	Mon, Jun 1, 2020	100.54	102.22	100.42	101.89
4300	AMEX	RSP	Fri, May 29, 2020	100.25	101.04	99.12	100.71
4299	AMEX	RSP	Thu, May 28, 2020	102.78	102.78	100.60	100.86
4298	AMEX	RSP	Wed, May 27, 2020	101.50	101.93	99.44	101.88
4297	AMEX	RSP	Tue, May 26, 2020	99.04	100.17	99.04	99.42
4296	AMEX	RSP	Fri, May 22, 2020	96.23	96.38	95.34	96.30
4295	AMEX	RSP	Thu, May 21, 2020	96.48	97.10	95.64	96.22
4294	AMEX	RSP	Wed, May 20, 2020	96.27	97.18	96.20	96.65
4293	AMEX	RSP	Tue, May 19, 2020	95.93	96.55	94.86	94.92
4292	AMEX	RSP	Mon, May 18, 2020	94.35	96.78	94.32	96.25
4291	AMEX	RSP	Fri, May 15, 2020	90.22	91.60	89.65	91.26
4290	AMEX	RSP	Thu, May 14, 2020	88.46	91.12	87.00	91.09
4289	AMEX	RSP	Wed, May 13, 2020	92.00	92.01	88.90	89.70
4288	AMEX	RSP	Tue, May 12, 2020	95.24	95.54	92.41	92.41
4287	AMEX	RSP	Mon, May 11, 2020	94.99	95.65	94.10	94.89
4286	AMEX	RSP	Fri, May 8, 2020	94.90	96.19	94.56	96.03
4285	AMEX	RSP	Thu, May 7, 2020	93.14	94.70	93.14	93.47
4284	AMEX	RSP	Wed, May 6, 2020	93.71	94.05	91.78	91.82
4283	AMEX	RSP	Tue, May 5, 2020	93.97	94.78	92.99	93.16
4282	AMEX	RSP	Mon, May 4, 2020	91.56	92.86	90.83	92.74
4281	AMEX	RSP	Fri, May 1, 2020	94.08	94.27	92.18	92.67
4280	AMEX	RSP	Thu, Apr 30, 2020	97.43	97.43	95.70	96.14
4279	AMEX	RSP	Wed, Apr 29, 2020	97.61	99.15	97.32	98.68
4278	AMEX	RSP	Tue, Apr 28, 2020	95.72	96.75	94.51	95.37
4277	AMEX	RSP	Mon, Apr 27, 2020	92.06	94.42	91.98	94.07
4276	AMEX	RSP	Fri, Apr 24, 2020	90.75	91.81	89.98	91.44
4275	AMEX	RSP	Thu, Apr 23, 2020	90.47	91.81	90.10	90.15
4274	AMEX	RSP	Wed, Apr 22, 2020	90.06	90.70	89.34	90.07
4273	AMEX	RSP	Tue, Apr 21, 2020	89.02	90.04	88.11	88.41
4272	AMEX	RSP	Mon, Apr 20, 2020	91.40	92.70	90.78	91.07
4271	AMEX	RSP	Fri, Apr 17, 2020	92.09	93.20	91.45	92.98
4270	AMEX	RSP	Thu, Apr 16, 2020	89.87	90.06	88.54	89.63
4269	AMEX	RSP	Wed, Apr 15, 2020	90.13	90.21	88.88	89.63
4268	AMEX	RSP	Tue, Apr 14, 2020	92.01	93.03	91.49	92.62
4267	AMEX	RSP	Mon, Apr 13, 2020	91.86	91.92	89.11	90.23
4266	AMEX	RSP	Thu, Apr 9, 2020	91.52	93.57	91.13	92.22
4265	AMEX	RSP	Wed, Apr 8, 2020	87.47	90.58	86.82	90.14
4264	AMEX	RSP	Tue, Apr 7, 2020	88.91	89.80	86.46	86.56
4263	AMEX	RSP	Mon, Apr 6, 2020	82.83	86.41	82.83	85.87
4262	AMEX	RSP	Fri, Apr 3, 2020	80.76	81.68	79.00	79.83
4261	AMEX	RSP	Thu, Apr 2, 2020	79.33	82.39	79.22	81.14
4260	AMEX	RSP	Wed, Apr 1, 2020	80.74	81.40	79.08	79.88
4259	AMEX	RSP	Tue, Mar 31, 2020	85.25	85.85	83.54	84.02
4258	AMEX	RSP	Mon, Mar 30, 2020	83.83	85.88	82.81	85.61
4257	AMEX	RSP	Fri, Mar 27, 2020	83.23	85.69	82.33	83.42
4256	AMEX	RSP	Thu, Mar 26, 2020	82.13	86.58	82.11	85.98
4255	AMEX	RSP	Wed, Mar 25, 2020	79.67	84.42	78.05	81.30
4254	AMEX	RSP	Tue, Mar 24, 2020	75.45	79.47	75.42	79.31
4253	AMEX	RSP	Mon, Mar 23, 2020	74.13	74.30	70.56	71.66
4252	AMEX	RSP	Fri, Mar 20, 2020	79.52	80.55	74.82	74.30
4251	AMEX	RSP	Thu, Mar 19, 2020	77.52	80.42	75.02	78.86
4250	AMEX	RSP	Wed, Mar 18, 2020	78.58	80.67	74.12	78.65
4249	AMEX	RSP	Tue, Mar 17, 2020	81.07	84.87	78.27	84.13
4248	AMEX	RSP	Mon, Mar 16, 2020	80.69	85.33	78.90	79.62
4247	AMEX	RSP	Fri, Mar 13, 2020	88.52	90.53	83.48	90.52
4246	AMEX	RSP	Thu, Mar 12, 2020	86.69	89.69	82.73	83.72
4245	AMEX	RSP	Wed, Mar 11, 2020	95.65	96.09	92.00	93.12
4244	AMEX	RSP	Tue, Mar 10, 2020	97.03	98.49	93.25	98.43
4243	AMEX	RSP	Mon, Mar 9, 2020	95.57	97.25	93.43	93.91
4242	AMEX	RSP	Fri, Mar 6, 2020	101.77	103.51	100.46	102.82
4241	AMEX	RSP	Thu, Mar 5, 2020	106.06	106.97	104.11	104.97
4240	AMEX	RSP	Wed, Mar 4, 2020	106.58	108.89	105.75	108.87
4239	AMEX	RSP	Tue, Mar 3, 2020	107.45	109.34	103.81	104.74
4238	AMEX	RSP	Mon, Mar 2, 2020	103.87	107.46	102.58	107.42
4237	AMEX	RSP	Fri, Feb 28, 2020	101.69	103.62	100.45	103.47
4236	AMEX	RSP	Thu, Feb 27, 2020	107.13	108.87	104.58	104.58
4235	AMEX	RSP	Wed, Feb 26, 2020	110.76	111.75	109.06	109.13
4234	AMEX	RSP	Tue, Feb 25, 2020	114.47	114.47	109.91	110.18
4233	AMEX	RSP	Mon, Feb 24, 2020	114.41	114.90	113.51	114.01
4232	AMEX	RSP	Fri, Feb 21, 2020	118.06	118.15	117.32	117.57
4231	AMEX	RSP	Thu, Feb 20, 2020	118.46	118.98	117.55	118.65
4230	AMEX	RSP	Wed, Feb 19, 2020	118.61	118.92	118.53	118.68
4229	AMEX	RSP	Tue, Feb 18, 2020	118.38	118.51	117.72	118.26
4228	AMEX	RSP	Fri, Feb 14, 2020	118.65	118.71	118.20	118.62
4227	AMEX	RSP	Thu, Feb 13, 2020	118.21	118.78	117.97	118.60
4226	AMEX	RSP	Wed, Feb 12, 2020	118.45	118.82	118.43	118.71
4225	AMEX	RSP	Tue, Feb 11, 2020	117.72	118.29	117.67	117.90
4224	AMEX	RSP	Mon, Feb 10, 2020	116.41	117.20	116.33	117.20
4223	AMEX	RSP	Fri, Feb 7, 2020	117.18	117.18	116.52	116.69
4222	AMEX	RSP	Thu, Feb 6, 2020	118.05	118.14	117.54	117.64
4221	AMEX	RSP	Wed, Feb 5, 2020	117.03	117.75	116.91	117.67
4220	AMEX	RSP	Tue, Feb 4, 2020	115.71	116.40	115.70	115.98
4219	AMEX	RSP	Mon, Feb 3, 2020	114.14	115.11	114.14	114.30
4218	AMEX	RSP	Fri, Jan 31, 2020	115.28	115.32	113.23	113.54
4217	AMEX	RSP	Thu, Jan 30, 2020	114.65	115.90	114.39	115.85
4216	AMEX	RSP	Wed, Jan 29, 2020	116.32	116.43	115.58	115.60
4215	AMEX	RSP	Tue, Jan 28, 2020	115.43	116.36	115.22	115.96
4214	AMEX	RSP	Mon, Jan 27, 2020	114.90	115.45	114.72	114.89
4213	AMEX	RSP	Fri, Jan 24, 2020	118.18	118.18	116.18	116.81
4212	AMEX	RSP	Thu, Jan 23, 2020	117.41	118.09	116.79	118.02
4211	AMEX	RSP	Wed, Jan 22, 2020	118.23	118.41	117.66	117.76
4210	AMEX	RSP	Tue, Jan 21, 2020	117.94	118.25	117.79	117.91
4209	AMEX	RSP	Fri, Jan 17, 2020	118.35	118.47	118.21	118.40
4208	AMEX	RSP	Thu, Jan 16, 2020	117.53	118.20	117.53	118.17
4207	AMEX	RSP	Wed, Jan 15, 2020	116.78	117.50	116.78	117.08
4206	AMEX	RSP	Tue, Jan 14, 2020	116.58	117.19	116.51	116.90
4205	AMEX	RSP	Mon, Jan 13, 2020	116.12	116.70	115.97	116.67
4204	AMEX	RSP	Fri, Jan 10, 2020	116.52	116.52	115.80	115.95
4203	AMEX	RSP	Thu, Jan 9, 2020	116.19	116.35	115.92	116.31
4202	AMEX	RSP	Wed, Jan 8, 2020	115.50	116.25	115.35	115.78
4201	AMEX	RSP	Tue, Jan 7, 2020	115.41	115.69	115.12	115.44
4200	AMEX	RSP	Mon, Jan 6, 2020	114.77	115.57	114.77	115.54
4199	AMEX	RSP	Fri, Jan 3, 2020	114.99	115.58	114.92	115.39
4198	AMEX	RSP	Thu, Jan 2, 2020	116.27	116.37	115.37	116.05
4197	AMEX	RSP	Tue, Dec 31, 2019	115.14	115.75	115.01	115.72
4196	AMEX	RSP	Mon, Dec 30, 2019	115.74	115.80	115.13	115.29
4195	AMEX	RSP	Fri, Dec 27, 2019	116.13	116.13	115.55	115.69
4194	AMEX	RSP	Thu, Dec 26, 2019	115.74	115.87	115.54	115.85
4193	AMEX	RSP	Tue, Dec 24, 2019	115.62	115.67	115.48	115.60
4192	AMEX	RSP	Mon, Dec 23, 2019	115.74	115.85	115.42	115.52
4191	AMEX	RSP	Fri, Dec 20, 2019	115.71	116.04	115.65	115.93
4190	AMEX	RSP	Thu, Dec 19, 2019	115.05	115.42	114.96	115.34
4189	AMEX	RSP	Wed, Dec 18, 2019	114.90	115.08	114.73	114.95
4188	AMEX	RSP	Tue, Dec 17, 2019	114.89	114.95	114.73	114.78
4187	AMEX	RSP	Mon, Dec 16, 2019	114.78	115.07	114.64	114.76
4186	AMEX	RSP	Fri, Dec 13, 2019	114.27	114.82	113.69	114.04
4185	AMEX	RSP	Thu, Dec 12, 2019	113.19	114.59	113.06	114.36
4184	AMEX	RSP	Wed, Dec 11, 2019	113.01	113.25	112.85	113.17
4183	AMEX	RSP	Tue, Dec 10, 2019	112.96	113.23	112.68	112.84
4182	AMEX	RSP	Mon, Dec 9, 2019	113.16	113.37	112.96	112.96
4181	AMEX	RSP	Fri, Dec 6, 2019	113.04	113.52	113.04	113.31
4180	AMEX	RSP	Thu, Dec 5, 2019	112.32	112.33	111.84	112.27
4179	AMEX	RSP	Wed, Dec 4, 2019	111.60	112.45	111.47	112.08
4178	AMEX	RSP	Tue, Dec 3, 2019	111.17	111.32	110.52	111.27
4177	AMEX	RSP	Mon, Dec 2, 2019	113.16	113.16	112.12	112.18
4176	AMEX	RSP	Fri, Nov 29, 2019	113.44	113.46	113.00	113.13
4175	AMEX	RSP	Wed, Nov 27, 2019	113.39	113.64	113.16	113.62
4174	AMEX	RSP	Tue, Nov 26, 2019	112.94	113.21	112.80	113.14
4173	AMEX	RSP	Mon, Nov 25, 2019	112.40	113.03	112.32	113.01
4172	AMEX	RSP	Fri, Nov 22, 2019	111.90	112.07	111.59	112.00
4171	AMEX	RSP	Thu, Nov 21, 2019	112.03	112.03	111.41	111.67
4170	AMEX	RSP	Wed, Nov 20, 2019	112.01	112.32	111.37	111.90
4169	AMEX	RSP	Tue, Nov 19, 2019	112.63	112.69	112.00	112.33
4168	AMEX	RSP	Mon, Nov 18, 2019	112.40	112.50	112.21	112.42
4167	AMEX	RSP	Fri, Nov 15, 2019	112.29	112.56	112.02	112.56
4166	AMEX	RSP	Thu, Nov 14, 2019	111.44	111.76	111.32	111.74
4165	AMEX	RSP	Wed, Nov 13, 2019	111.15	111.67	110.98	111.49
4164	AMEX	RSP	Tue, Nov 12, 2019	111.60	112.06	111.38	111.57
4163	AMEX	RSP	Mon, Nov 11, 2019	111.23	111.60	111.11	111.51
4162	AMEX	RSP	Fri, Nov 8, 2019	111.36	111.81	111.00	111.81
4161	AMEX	RSP	Thu, Nov 7, 2019	111.83	112.16	111.38	111.55
4160	AMEX	RSP	Wed, Nov 6, 2019	111.44	111.44	110.95	111.28
4159	AMEX	RSP	Tue, Nov 5, 2019	111.51	111.94	111.23	111.40
4158	AMEX	RSP	Mon, Nov 4, 2019	111.33	111.49	111.18	111.40
4157	AMEX	RSP	Fri, Nov 1, 2019	110.00	110.78	109.99	110.76
4156	AMEX	RSP	Thu, Oct 31, 2019	109.79	109.79	108.80	109.41
4155	AMEX	RSP	Wed, Oct 30, 2019	110.00	110.08	109.31	109.98
4154	AMEX	RSP	Tue, Oct 29, 2019	109.55	110.29	109.48	109.97
4153	AMEX	RSP	Mon, Oct 28, 2019	109.81	110.12	109.74	109.77
4152	AMEX	RSP	Fri, Oct 25, 2019	108.91	109.66	108.88	109.43
4151	AMEX	RSP	Thu, Oct 24, 2019	109.29	109.38	108.57	109.03
4150	AMEX	RSP	Wed, Oct 23, 2019	108.49	109.00	108.34	108.98
4149	AMEX	RSP	Tue, Oct 22, 2019	108.84	109.25	108.59	108.67
4148	AMEX	RSP	Mon, Oct 21, 2019	108.41	108.70	108.25	108.66
4147	AMEX	RSP	Fri, Oct 18, 2019	107.68	108.09	107.44	107.84
4146	AMEX	RSP	Thu, Oct 17, 2019	107.99	108.33	107.72	107.97
4145	AMEX	RSP	Wed, Oct 16, 2019	107.60	107.95	107.44	107.56
4144	AMEX	RSP	Tue, Oct 15, 2019	107.17	108.06	107.04	107.74
4143	AMEX	RSP	Mon, Oct 14, 2019	106.90	107.00	106.58	106.83
4142	AMEX	RSP	Fri, Oct 11, 2019	106.69	107.95	106.69	107.07
4141	AMEX	RSP	Thu, Oct 10, 2019	104.80	105.91	104.80	105.63
4140	AMEX	RSP	Wed, Oct 9, 2019	104.74	105.21	104.41	104.84
4139	AMEX	RSP	Tue, Oct 8, 2019	105.03	105.03	103.92	103.92
4138	AMEX	RSP	Mon, Oct 7, 2019	106.00	106.58	105.70	105.75
4137	AMEX	RSP	Fri, Oct 4, 2019	105.31	106.36	105.23	106.32
4136	AMEX	RSP	Thu, Oct 3, 2019	104.23	105.15	103.14	105.15
4135	AMEX	RSP	Wed, Oct 2, 2019	105.77	105.86	103.96	104.39
4134	AMEX	RSP	Tue, Oct 1, 2019	108.26	108.56	106.26	106.40
4133	AMEX	RSP	Mon, Sep 30, 2019	107.75	108.30	107.75	108.08
4132	AMEX	RSP	Fri, Sep 27, 2019	108.23	108.40	106.98	107.57
4131	AMEX	RSP	Thu, Sep 26, 2019	108.24	108.24	107.43	107.95
4130	AMEX	RSP	Wed, Sep 25, 2019	107.60	108.36	107.19	108.21
4129	AMEX	RSP	Tue, Sep 24, 2019	108.83	108.88	107.21	107.60
4128	AMEX	RSP	Mon, Sep 23, 2019	108.09	108.72	107.98	108.48
4127	AMEX	RSP	Fri, Sep 20, 2019	109.57	109.80	108.75	108.88
4126	AMEX	RSP	Thu, Sep 19, 2019	109.78	109.98	109.25	109.37
4125	AMEX	RSP	Wed, Sep 18, 2019	109.59	109.68	108.71	109.67
4124	AMEX	RSP	Tue, Sep 17, 2019	109.69	109.82	109.32	109.79
4123	AMEX	RSP	Mon, Sep 16, 2019	109.44	109.86	109.27	109.77
4122	AMEX	RSP	Fri, Sep 13, 2019	109.95	110.25	109.64	109.69
4121	AMEX	RSP	Thu, Sep 12, 2019	109.82	110.01	109.26	109.67
4120	AMEX	RSP	Wed, Sep 11, 2019	108.77	109.57	108.27	109.54
4119	AMEX	RSP	Tue, Sep 10, 2019	107.96	108.71	107.67	108.71
4118	AMEX	RSP	Mon, Sep 9, 2019	107.95	108.22	107.70	108.21
4117	AMEX	RSP	Fri, Sep 6, 2019	107.53	107.86	107.28	107.62
4116	AMEX	RSP	Thu, Sep 5, 2019	106.84	107.69	106.79	107.36
4115	AMEX	RSP	Wed, Sep 4, 2019	105.41	105.84	105.25	105.81
4114	AMEX	RSP	Tue, Sep 3, 2019	104.49	104.81	103.96	104.57
4113	AMEX	RSP	Fri, Aug 30, 2019	105.60	105.86	104.93	105.16
4112	AMEX	RSP	Thu, Aug 29, 2019	104.73	105.33	104.46	105.12
4111	AMEX	RSP	Wed, Aug 28, 2019	102.58	103.81	102.40	103.72
4110	AMEX	RSP	Tue, Aug 27, 2019	103.90	104.06	102.67	102.83
4109	AMEX	RSP	Mon, Aug 26, 2019	103.36	103.54	102.73	103.41
4108	AMEX	RSP	Fri, Aug 23, 2019	104.79	105.34	102.08	102.51
4107	AMEX	RSP	Thu, Aug 22, 2019	105.52	105.81	104.77	105.36
4106	AMEX	RSP	Wed, Aug 21, 2019	105.24	105.40	105.05	105.29
4105	AMEX	RSP	Tue, Aug 20, 2019	105.06	105.15	104.39	104.44
4104	AMEX	RSP	Mon, Aug 19, 2019	105.20	105.62	105.00	105.29
4103	AMEX	RSP	Fri, Aug 16, 2019	102.97	104.23	102.97	104.09
4102	AMEX	RSP	Thu, Aug 15, 2019	102.71	102.85	101.73	102.43
4101	AMEX	RSP	Wed, Aug 14, 2019	104.05	104.08	102.30	102.40
4100	AMEX	RSP	Tue, Aug 13, 2019	104.10	106.43	103.90	105.64
4099	AMEX	RSP	Mon, Aug 12, 2019	105.06	105.13	103.92	104.29
4098	AMEX	RSP	Fri, Aug 9, 2019	106.20	106.33	105.13	105.64
4097	AMEX	RSP	Thu, Aug 8, 2019	105.22	106.67	105.14	106.62
4096	AMEX	RSP	Wed, Aug 7, 2019	103.35	104.99	102.64	104.73
4095	AMEX	RSP	Tue, Aug 6, 2019	104.01	104.65	103.21	104.59
4094	AMEX	RSP	Mon, Aug 5, 2019	104.99	104.99	102.59	103.44
4093	AMEX	RSP	Fri, Aug 2, 2019	107.02	107.03	105.93	106.46
4092	AMEX	RSP	Thu, Aug 1, 2019	108.67	109.43	106.91	107.32
4091	AMEX	RSP	Wed, Jul 31, 2019	109.75	109.91	107.87	108.71
4090	AMEX	RSP	Tue, Jul 30, 2019	109.11	109.80	108.87	109.80
4089	AMEX	RSP	Mon, Jul 29, 2019	110.02	110.02	109.55	109.70
4088	AMEX	RSP	Fri, Jul 26, 2019	109.63	110.07	109.48	110.02
4087	AMEX	RSP	Thu, Jul 25, 2019	110.00	110.00	109.23	109.47
4086	AMEX	RSP	Wed, Jul 24, 2019	109.31	110.24	109.18	110.18
4085	AMEX	RSP	Tue, Jul 23, 2019	108.83	109.48	108.72	109.45
4084	AMEX	RSP	Mon, Jul 22, 2019	108.68	108.82	108.33	108.51
4083	AMEX	RSP	Fri, Jul 19, 2019	109.27	109.41	108.44	108.48
4082	AMEX	RSP	Thu, Jul 18, 2019	108.31	109.11	108.19	108.94
4081	AMEX	RSP	Wed, Jul 17, 2019	109.43	109.43	108.52	108.52
4080	AMEX	RSP	Tue, Jul 16, 2019	109.63	109.85	109.34	109.43
4079	AMEX	RSP	Mon, Jul 15, 2019	109.85	109.85	109.42	109.65
4078	AMEX	RSP	Fri, Jul 12, 2019	109.16	109.78	109.12	109.74
4077	AMEX	RSP	Thu, Jul 11, 2019	108.94	109.05	108.45	109.00
4076	AMEX	RSP	Wed, Jul 10, 2019	109.01	109.26	108.55	108.78
4075	AMEX	RSP	Tue, Jul 9, 2019	108.22	108.71	108.15	108.66
4074	AMEX	RSP	Mon, Jul 8, 2019	108.90	109.14	108.46	108.70
4073	AMEX	RSP	Fri, Jul 5, 2019	108.96	109.33	108.29	109.30
4072	AMEX	RSP	Wed, Jul 3, 2019	108.78	109.45	108.77	109.44
4071	AMEX	RSP	Tue, Jul 2, 2019	108.49	108.57	108.02	108.45
4070	AMEX	RSP	Mon, Jul 1, 2019	109.00	109.24	108.01	108.57
4069	AMEX	RSP	Fri, Jun 28, 2019	107.16	107.88	107.15	107.80
4068	AMEX	RSP	Thu, Jun 27, 2019	106.43	106.92	106.43	106.82
4067	AMEX	RSP	Wed, Jun 26, 2019	106.60	106.75	106.12	106.15
4066	AMEX	RSP	Tue, Jun 25, 2019	107.07	107.11	106.28	106.33
4065	AMEX	RSP	Mon, Jun 24, 2019	107.46	107.52	106.95	106.98
4064	AMEX	RSP	Fri, Jun 21, 2019	108.08	108.30	107.74	107.44
4063	AMEX	RSP	Thu, Jun 20, 2019	108.22	108.33	107.34	108.18
4062	AMEX	RSP	Wed, Jun 19, 2019	106.90	107.42	106.67	107.24
4061	AMEX	RSP	Tue, Jun 18, 2019	106.39	107.33	106.39	106.85
4060	AMEX	RSP	Mon, Jun 17, 2019	106.10	106.19	105.77	105.81
4059	AMEX	RSP	Fri, Jun 14, 2019	106.22	106.22	105.70	105.98
4058	AMEX	RSP	Thu, Jun 13, 2019	105.95	106.33	105.81	106.27
4057	AMEX	RSP	Wed, Jun 12, 2019	105.68	105.91	105.44	105.65
4056	AMEX	RSP	Tue, Jun 11, 2019	106.52	106.75	105.50	105.78
4055	AMEX	RSP	Mon, Jun 10, 2019	106.04	106.50	105.85	105.89
4054	AMEX	RSP	Fri, Jun 7, 2019	105.25	105.98	105.21	105.56
4053	AMEX	RSP	Thu, Jun 6, 2019	104.45	105.13	104.16	104.88
4052	AMEX	RSP	Wed, Jun 5, 2019	104.10	104.41	103.28	104.36
4051	AMEX	RSP	Tue, Jun 4, 2019	102.12	103.58	102.12	103.54
4050	AMEX	RSP	Mon, Jun 3, 2019	100.75	101.71	100.74	101.27
4049	AMEX	RSP	Fri, May 31, 2019	100.86	101.20	100.50	100.69
4048	AMEX	RSP	Thu, May 30, 2019	101.95	102.44	101.46	101.85
4047	AMEX	RSP	Wed, May 29, 2019	101.95	102.10	101.12	101.69
4046	AMEX	RSP	Tue, May 28, 2019	103.62	103.96	102.39	102.39
4045	AMEX	RSP	Fri, May 24, 2019	103.83	104.05	103.21	103.52
4044	AMEX	RSP	Thu, May 23, 2019	103.77	103.77	102.77	103.33
4043	AMEX	RSP	Wed, May 22, 2019	104.80	105.06	104.45	104.64
4042	AMEX	RSP	Tue, May 21, 2019	104.67	105.32	104.64	105.17
4041	AMEX	RSP	Mon, May 20, 2019	104.12	104.53	103.75	104.05
4040	AMEX	RSP	Fri, May 17, 2019	104.58	105.68	104.58	104.71
4039	AMEX	RSP	Thu, May 16, 2019	104.93	105.97	104.93	105.41
4038	AMEX	RSP	Wed, May 15, 2019	103.75	104.97	103.51	104.70
4037	AMEX	RSP	Tue, May 14, 2019	103.72	104.96	103.60	104.37
4036	AMEX	RSP	Mon, May 13, 2019	104.21	104.29	102.90	103.35
4035	AMEX	RSP	Fri, May 10, 2019	105.17	106.27	103.90	105.99
4034	AMEX	RSP	Thu, May 9, 2019	104.94	105.73	104.21	105.53
4033	AMEX	RSP	Wed, May 8, 2019	105.69	106.30	105.46	105.66
4032	AMEX	RSP	Tue, May 7, 2019	106.70	106.84	105.09	105.83
4031	AMEX	RSP	Mon, May 6, 2019	106.40	107.75	106.23	107.56
4030	AMEX	RSP	Fri, May 3, 2019	107.50	108.13	107.38	108.07
4029	AMEX	RSP	Thu, May 2, 2019	106.97	107.51	106.39	107.11
4028	AMEX	RSP	Wed, May 1, 2019	108.29	108.49	107.10	107.10
4027	AMEX	RSP	Tue, Apr 30, 2019	107.95	108.30	107.31	108.19
4026	AMEX	RSP	Mon, Apr 29, 2019	107.88	108.14	107.79	107.83
4025	AMEX	RSP	Fri, Apr 26, 2019	107.26	107.84	107.02	107.84
4024	AMEX	RSP	Thu, Apr 25, 2019	107.16	107.51	106.69	107.19
4023	AMEX	RSP	Wed, Apr 24, 2019	107.87	108.12	107.72	107.82
4022	AMEX	RSP	Tue, Apr 23, 2019	107.01	107.97	107.01	107.85
4021	AMEX	RSP	Mon, Apr 22, 2019	106.88	106.98	106.65	106.86
4020	AMEX	RSP	Thu, Apr 18, 2019	107.15	107.23	106.62	107.13
4019	AMEX	RSP	Wed, Apr 17, 2019	107.90	108.00	106.74	106.88
4018	AMEX	RSP	Tue, Apr 16, 2019	107.86	107.86	107.28	107.51
4017	AMEX	RSP	Mon, Apr 15, 2019	107.86	107.86	107.34	107.47
4016	AMEX	RSP	Fri, Apr 12, 2019	107.57	107.90	107.37	107.77
4015	AMEX	RSP	Thu, Apr 11, 2019	106.98	107.09	106.59	106.91
4014	AMEX	RSP	Wed, Apr 10, 2019	106.40	106.81	106.23	106.77
4013	AMEX	RSP	Tue, Apr 9, 2019	106.71	106.71	106.04	106.25
4012	AMEX	RSP	Mon, Apr 8, 2019	106.90	107.10	106.61	107.09
4011	AMEX	RSP	Fri, Apr 5, 2019	106.59	107.04	106.52	107.02
4010	AMEX	RSP	Thu, Apr 4, 2019	106.01	106.36	105.86	106.33
4009	AMEX	RSP	Wed, Apr 3, 2019	106.20	106.43	105.70	105.98
4008	AMEX	RSP	Tue, Apr 2, 2019	105.81	105.84	105.39	105.69
4007	AMEX	RSP	Mon, Apr 1, 2019	105.19	105.85	105.12	105.77
4006	AMEX	RSP	Fri, Mar 29, 2019	104.39	104.60	104.06	104.44
4005	AMEX	RSP	Thu, Mar 28, 2019	103.43	103.97	103.09	103.82
4004	AMEX	RSP	Wed, Mar 27, 2019	103.60	103.87	102.63	103.24
4003	AMEX	RSP	Tue, Mar 26, 2019	103.30	103.91	102.97	103.58
4002	AMEX	RSP	Mon, Mar 25, 2019	102.62	103.18	102.12	102.72
4001	AMEX	RSP	Fri, Mar 22, 2019	104.37	104.45	102.65	102.69
4000	AMEX	RSP	Thu, Mar 21, 2019	103.25	105.05	103.25	104.84
3999	AMEX	RSP	Wed, Mar 20, 2019	104.13	104.34	103.11	103.51
3998	AMEX	RSP	Tue, Mar 19, 2019	104.74	105.05	103.90	104.24
3997	AMEX	RSP	Mon, Mar 18, 2019	104.09	104.48	103.73	104.42
3996	AMEX	RSP	Fri, Mar 15, 2019	104.18	104.77	104.11	103.93
3995	AMEX	RSP	Thu, Mar 14, 2019	104.22	104.36	103.84	104.03
3994	AMEX	RSP	Wed, Mar 13, 2019	103.87	104.55	103.82	104.18
3993	AMEX	RSP	Tue, Mar 12, 2019	103.39	103.78	103.32	103.56
3992	AMEX	RSP	Mon, Mar 11, 2019	102.13	103.25	102.13	103.22
3991	AMEX	RSP	Fri, Mar 8, 2019	101.55	101.93	101.21	101.90
3990	AMEX	RSP	Thu, Mar 7, 2019	102.86	102.86	101.88	102.22
3989	AMEX	RSP	Wed, Mar 6, 2019	103.90	103.94	102.93	103.02
3988	AMEX	RSP	Tue, Mar 5, 2019	104.30	104.31	103.84	103.93
3987	AMEX	RSP	Mon, Mar 4, 2019	105.11	105.14	103.28	104.25
3986	AMEX	RSP	Fri, Mar 1, 2019	104.77	105.04	104.12	104.75
3985	AMEX	RSP	Thu, Feb 28, 2019	104.17	104.33	103.88	104.05
3984	AMEX	RSP	Wed, Feb 27, 2019	104.02	104.42	103.76	104.30
3983	AMEX	RSP	Tue, Feb 26, 2019	104.43	104.74	104.26	104.27
3982	AMEX	RSP	Mon, Feb 25, 2019	105.05	105.26	104.50	104.55
3981	AMEX	RSP	Fri, Feb 22, 2019	104.21	104.61	104.08	104.53
3980	AMEX	RSP	Thu, Feb 21, 2019	104.21	104.33	103.60	103.98
3979	AMEX	RSP	Wed, Feb 20, 2019	104.05	104.59	103.99	104.38
3978	AMEX	RSP	Tue, Feb 19, 2019	103.54	104.29	103.28	104.01
3977	AMEX	RSP	Fri, Feb 15, 2019	103.36	103.82	103.34	103.82
3976	AMEX	RSP	Thu, Feb 14, 2019	102.45	103.15	102.13	102.67
3975	AMEX	RSP	Wed, Feb 13, 2019	102.75	103.13	102.57	102.91
3974	AMEX	RSP	Tue, Feb 12, 2019	101.87	102.66	101.85	102.46
3973	AMEX	RSP	Mon, Feb 11, 2019	101.16	101.30	100.90	101.21
3972	AMEX	RSP	Fri, Feb 8, 2019	100.42	100.93	99.91	100.93
3971	AMEX	RSP	Thu, Feb 7, 2019	100.93	101.25	100.05	100.74
3970	AMEX	RSP	Wed, Feb 6, 2019	101.41	101.64	101.22	101.47
3969	AMEX	RSP	Tue, Feb 5, 2019	101.30	101.63	101.06	101.56
3968	AMEX	RSP	Mon, Feb 4, 2019	100.67	101.17	100.16	101.17
3967	AMEX	RSP	Fri, Feb 1, 2019	100.50	100.81	100.22	100.62
3966	AMEX	RSP	Thu, Jan 31, 2019	99.59	100.47	99.49	100.37
3965	AMEX	RSP	Wed, Jan 30, 2019	99.02	100.07	98.48	99.71
3964	AMEX	RSP	Tue, Jan 29, 2019	98.63	98.82	98.24	98.66
3963	AMEX	RSP	Mon, Jan 28, 2019	98.12	98.52	97.72	98.49
3962	AMEX	RSP	Fri, Jan 25, 2019	98.57	99.13	98.54	98.88
3961	AMEX	RSP	Thu, Jan 24, 2019	97.35	98.06	97.29	97.84
3960	AMEX	RSP	Wed, Jan 23, 2019	97.83	98.06	96.47	97.39
3959	AMEX	RSP	Tue, Jan 22, 2019	98.24	98.25	96.89	97.47
3958	AMEX	RSP	Fri, Jan 18, 2019	97.94	98.92	97.82	98.79
3957	AMEX	RSP	Thu, Jan 17, 2019	96.10	97.64	96.04	97.31
3956	AMEX	RSP	Wed, Jan 16, 2019	96.26	96.78	96.17	96.41
3955	AMEX	RSP	Tue, Jan 15, 2019	95.52	96.31	95.52	96.17
3954	AMEX	RSP	Mon, Jan 14, 2019	95.28	95.80	95.07	95.44
3953	AMEX	RSP	Fri, Jan 11, 2019	95.45	96.04	95.20	95.96
3952	AMEX	RSP	Thu, Jan 10, 2019	94.72	95.92	94.48	95.89
3951	AMEX	RSP	Wed, Jan 9, 2019	94.97	95.66	94.62	95.31
3950	AMEX	RSP	Tue, Jan 8, 2019	94.46	94.69	93.56	94.64
3949	AMEX	RSP	Mon, Jan 7, 2019	92.78	94.34	92.44	93.63
3948	AMEX	RSP	Fri, Jan 4, 2019	90.76	92.92	90.72	92.66
3947	AMEX	RSP	Thu, Jan 3, 2019	90.99	91.11	89.47	89.68
3946	AMEX	RSP	Wed, Jan 2, 2019	90.06	91.79	89.90	91.45
3945	AMEX	RSP	Mon, Dec 31, 2018	91.19	91.43	90.36	91.40
3944	AMEX	RSP	Fri, Dec 28, 2018	91.18	91.87	90.21	90.67
3943	AMEX	RSP	Thu, Dec 27, 2018	88.91	90.90	87.66	90.90
3942	AMEX	RSP	Wed, Dec 26, 2018	86.61	90.09	85.76	90.09
3941	AMEX	RSP	Mon, Dec 24, 2018	87.96	88.16	86.16	86.19
3940	AMEX	RSP	Fri, Dec 21, 2018	90.89	92.13	88.82	88.48
3939	AMEX	RSP	Thu, Dec 20, 2018	91.68	92.26	89.67	90.62
3938	AMEX	RSP	Wed, Dec 19, 2018	93.54	95.02	91.58	92.07
3937	AMEX	RSP	Tue, Dec 18, 2018	94.29	94.77	92.97	93.54
3936	AMEX	RSP	Mon, Dec 17, 2018	95.42	95.73	93.16	93.67
3935	AMEX	RSP	Fri, Dec 14, 2018	96.25	96.88	95.49	95.74
3934	AMEX	RSP	Thu, Dec 13, 2018	97.84	98.07	96.80	97.12
3933	AMEX	RSP	Wed, Dec 12, 2018	98.29	98.72	97.56	97.58
3932	AMEX	RSP	Tue, Dec 11, 2018	98.32	98.65	96.61	97.09
3931	AMEX	RSP	Mon, Dec 10, 2018	97.34	97.53	95.38	97.16
3930	AMEX	RSP	Fri, Dec 7, 2018	99.36	99.98	96.97	97.34
3929	AMEX	RSP	Thu, Dec 6, 2018	98.41	99.50	96.87	99.50
3928	AMEX	RSP	Tue, Dec 4, 2018	102.73	102.88	99.60	99.80
3927	AMEX	RSP	Mon, Dec 3, 2018	103.04	103.34	102.11	102.89
3926	AMEX	RSP	Fri, Nov 30, 2018	101.19	101.88	101.03	101.66
3925	AMEX	RSP	Thu, Nov 29, 2018	101.26	101.82	100.74	101.25
3924	AMEX	RSP	Wed, Nov 28, 2018	100.06	101.55	99.50	101.55
3923	AMEX	RSP	Tue, Nov 27, 2018	99.31	99.76	99.14	99.73
3922	AMEX	RSP	Mon, Nov 26, 2018	99.23	99.70	98.97	99.68
3921	AMEX	RSP	Fri, Nov 23, 2018	98.00	98.83	97.98	98.35
3920	AMEX	RSP	Wed, Nov 21, 2018	98.47	99.34	98.44	98.64
3919	AMEX	RSP	Tue, Nov 20, 2018	98.68	99.03	97.76	98.03
3918	AMEX	RSP	Mon, Nov 19, 2018	100.95	101.18	99.41	99.78
3917	AMEX	RSP	Fri, Nov 16, 2018	100.45	101.45	100.35	101.10
3916	AMEX	RSP	Thu, Nov 15, 2018	99.39	100.96	98.78	100.78
3915	AMEX	RSP	Wed, Nov 14, 2018	101.14	101.48	99.33	99.93
3914	AMEX	RSP	Tue, Nov 13, 2018	100.90	101.65	100.25	100.57
3913	AMEX	RSP	Mon, Nov 12, 2018	101.99	102.00	100.46	100.61
3912	AMEX	RSP	Fri, Nov 9, 2018	102.58	102.65	101.53	102.17
3911	AMEX	RSP	Thu, Nov 8, 2018	102.92	103.36	102.67	103.08
3910	AMEX	RSP	Wed, Nov 7, 2018	102.32	103.24	101.85	103.16
3909	AMEX	RSP	Tue, Nov 6, 2018	100.89	101.63	100.89	101.60
3908	AMEX	RSP	Mon, Nov 5, 2018	100.36	101.11	100.08	100.90
3907	AMEX	RSP	Fri, Nov 2, 2018	101.20	101.31	99.34	100.15
3906	AMEX	RSP	Thu, Nov 1, 2018	99.32	100.63	99.20	100.51
3905	AMEX	RSP	Wed, Oct 31, 2018	99.36	100.07	99.04	99.07
3904	AMEX	RSP	Tue, Oct 30, 2018	96.76	98.60	96.73	98.50
3903	AMEX	RSP	Mon, Oct 29, 2018	97.86	98.54	95.40	96.63
3902	AMEX	RSP	Fri, Oct 26, 2018	96.93	97.75	95.50	96.59
3901	AMEX	RSP	Thu, Oct 25, 2018	97.35	98.76	97.01	98.12
3900	AMEX	RSP	Wed, Oct 24, 2018	99.43	99.76	96.72	96.85
3899	AMEX	RSP	Tue, Oct 23, 2018	98.76	100.01	97.81	99.49
3898	AMEX	RSP	Mon, Oct 22, 2018	100.99	101.15	100.06	100.13
3897	AMEX	RSP	Fri, Oct 19, 2018	101.19	101.95	100.59	100.80
3896	AMEX	RSP	Thu, Oct 18, 2018	102.03	102.40	100.59	101.10
3895	AMEX	RSP	Wed, Oct 17, 2018	102.55	102.69	101.46	102.41
3894	AMEX	RSP	Tue, Oct 16, 2018	101.17	102.75	100.93	102.62
3893	AMEX	RSP	Mon, Oct 15, 2018	100.50	101.44	100.47	100.60
3892	AMEX	RSP	Fri, Oct 12, 2018	101.12	101.19	99.50	100.64
3891	AMEX	RSP	Thu, Oct 11, 2018	101.73	102.20	99.34	99.77
3890	AMEX	RSP	Wed, Oct 10, 2018	104.82	105.18	101.96	102.03
3889	AMEX	RSP	Tue, Oct 9, 2018	105.38	105.63	105.00	105.04
3888	AMEX	RSP	Mon, Oct 8, 2018	105.19	105.68	104.86	105.54
3887	AMEX	RSP	Fri, Oct 5, 2018	105.92	106.28	104.91	105.41
3886	AMEX	RSP	Thu, Oct 4, 2018	106.47	106.50	105.39	105.93
3885	AMEX	RSP	Wed, Oct 3, 2018	107.01	107.13	106.52	106.67
3884	AMEX	RSP	Tue, Oct 2, 2018	106.75	107.03	106.49	106.66
3883	AMEX	RSP	Mon, Oct 1, 2018	107.23	107.37	106.61	106.81
3882	AMEX	RSP	Fri, Sep 28, 2018	106.49	106.99	106.46	106.81
3881	AMEX	RSP	Thu, Sep 27, 2018	106.70	107.13	106.52	106.64
3880	AMEX	RSP	Wed, Sep 26, 2018	107.07	107.49	106.51	106.63
3879	AMEX	RSP	Tue, Sep 25, 2018	107.53	107.60	106.96	107.04
3878	AMEX	RSP	Mon, Sep 24, 2018	107.93	107.98	107.18	107.33
3877	AMEX	RSP	Fri, Sep 21, 2018	108.76	108.89	108.54	108.09
3876	AMEX	RSP	Thu, Sep 20, 2018	108.18	108.61	108.16	108.51
3875	AMEX	RSP	Wed, Sep 19, 2018	107.91	108.22	107.78	107.83
3874	AMEX	RSP	Tue, Sep 18, 2018	107.45	108.03	107.34	107.88
3873	AMEX	RSP	Mon, Sep 17, 2018	107.80	107.84	107.29	107.38
3872	AMEX	RSP	Fri, Sep 14, 2018	107.64	107.84	107.44	107.74
3871	AMEX	RSP	Thu, Sep 13, 2018	107.46	107.72	107.34	107.60
3870	AMEX	RSP	Wed, Sep 12, 2018	106.93	107.27	106.73	107.15
3869	AMEX	RSP	Tue, Sep 11, 2018	106.63	107.20	106.46	106.96
3868	AMEX	RSP	Mon, Sep 10, 2018	106.87	107.18	106.81	106.88
3867	AMEX	RSP	Fri, Sep 7, 2018	106.49	106.88	106.27	106.48
3866	AMEX	RSP	Thu, Sep 6, 2018	107.10	107.35	106.59	106.86
3865	AMEX	RSP	Wed, Sep 5, 2018	106.86	107.18	106.49	107.06
3864	AMEX	RSP	Tue, Sep 4, 2018	107.00	107.19	106.61	107.01
3863	AMEX	RSP	Fri, Aug 31, 2018	106.90	107.25	106.74	107.11
3862	AMEX	RSP	Thu, Aug 30, 2018	107.53	107.57	106.87	107.07
3861	AMEX	RSP	Wed, Aug 29, 2018	107.41	107.89	107.23	107.76
3860	AMEX	RSP	Tue, Aug 28, 2018	107.43	107.54	107.06	107.34
3859	AMEX	RSP	Mon, Aug 27, 2018	107.03	107.40	107.03	107.24
3858	AMEX	RSP	Fri, Aug 24, 2018	106.26	106.69	106.19	106.64
3857	AMEX	RSP	Thu, Aug 23, 2018	106.23	106.41	105.96	106.07
3856	AMEX	RSP	Wed, Aug 22, 2018	106.46	106.54	106.22	106.33
3855	AMEX	RSP	Tue, Aug 21, 2018	106.41	106.81	106.39	106.56
3854	AMEX	RSP	Mon, Aug 20, 2018	105.97	106.37	105.96	106.29
3853	AMEX	RSP	Fri, Aug 17, 2018	105.09	105.96	105.09	105.79
3852	AMEX	RSP	Thu, Aug 16, 2018	104.82	105.52	104.82	105.23
3851	AMEX	RSP	Wed, Aug 15, 2018	104.60	104.60	103.81	104.40
3850	AMEX	RSP	Tue, Aug 14, 2018	104.54	105.24	104.54	105.10
3849	AMEX	RSP	Mon, Aug 13, 2018	104.87	104.94	104.06	104.22
3848	AMEX	RSP	Fri, Aug 10, 2018	104.96	105.12	104.55	104.76
3847	AMEX	RSP	Thu, Aug 9, 2018	105.66	105.86	105.42	105.47
3846	AMEX	RSP	Wed, Aug 8, 2018	105.73	105.73	105.42	105.59
3845	AMEX	RSP	Tue, Aug 7, 2018	105.74	105.93	105.61	105.78
3844	AMEX	RSP	Mon, Aug 6, 2018	105.28	105.72	105.16	105.57
3843	AMEX	RSP	Fri, Aug 3, 2018	104.89	105.34	104.81	105.32
3842	AMEX	RSP	Thu, Aug 2, 2018	103.85	104.87	103.69	104.79
3841	AMEX	RSP	Wed, Aug 1, 2018	104.94	104.94	104.17	104.37
3840	AMEX	RSP	Tue, Jul 31, 2018	104.70	105.22	104.65	105.05
3839	AMEX	RSP	Mon, Jul 30, 2018	104.73	105.07	104.26	104.34
3838	AMEX	RSP	Fri, Jul 27, 2018	105.55	105.60	104.48	104.79
3837	AMEX	RSP	Thu, Jul 26, 2018	105.06	105.61	104.96	105.41
3836	AMEX	RSP	Wed, Jul 25, 2018	104.05	105.08	104.03	105.04
3835	AMEX	RSP	Tue, Jul 24, 2018	104.46	104.60	103.84	104.12
3834	AMEX	RSP	Mon, Jul 23, 2018	104.10	104.28	103.87	104.17
3833	AMEX	RSP	Fri, Jul 20, 2018	104.25	104.39	104.08	104.16
3832	AMEX	RSP	Thu, Jul 19, 2018	104.25	104.74	103.98	104.50
3831	AMEX	RSP	Wed, Jul 18, 2018	104.28	104.56	104.14	104.52
3830	AMEX	RSP	Tue, Jul 17, 2018	103.74	104.43	103.74	104.28
3829	AMEX	RSP	Mon, Jul 16, 2018	104.25	104.33	103.77	103.95
3828	AMEX	RSP	Fri, Jul 13, 2018	104.14	104.45	104.10	104.26
3827	AMEX	RSP	Thu, Jul 12, 2018	104.04	104.25	103.66	104.16
3826	AMEX	RSP	Wed, Jul 11, 2018	103.89	104.01	103.44	103.58
3825	AMEX	RSP	Tue, Jul 10, 2018	104.32	104.46	104.08	104.40
3824	AMEX	RSP	Mon, Jul 9, 2018	103.74	104.18	103.74	104.13
3823	AMEX	RSP	Fri, Jul 6, 2018	102.57	103.52	102.46	103.34
3822	AMEX	RSP	Thu, Jul 5, 2018	102.18	102.57	101.76	102.56
3821	AMEX	RSP	Tue, Jul 3, 2018	102.21	102.42	101.62	101.80
3820	AMEX	RSP	Mon, Jul 2, 2018	101.31	101.89	100.99	101.85
3819	AMEX	RSP	Fri, Jun 29, 2018	102.04	102.63	101.83	101.89
3818	AMEX	RSP	Thu, Jun 28, 2018	101.20	101.97	100.85	101.71
3817	AMEX	RSP	Wed, Jun 27, 2018	102.34	102.89	101.30	101.30
3816	AMEX	RSP	Tue, Jun 26, 2018	102.26	102.51	101.94	102.21
3815	AMEX	RSP	Mon, Jun 25, 2018	102.86	102.92	101.55	102.11
3814	AMEX	RSP	Fri, Jun 22, 2018	103.50	103.60	103.16	103.24
3813	AMEX	RSP	Thu, Jun 21, 2018	103.56	103.57	102.78	102.97
3812	AMEX	RSP	Wed, Jun 20, 2018	103.57	103.72	103.29	103.57
3811	AMEX	RSP	Tue, Jun 19, 2018	102.81	103.35	102.45	103.28
3810	AMEX	RSP	Mon, Jun 18, 2018	103.32	103.75	103.18	103.70
3809	AMEX	RSP	Fri, Jun 15, 2018	103.59	103.91	103.17	103.89
3808	AMEX	RSP	Thu, Jun 14, 2018	104.25	104.55	104.07	103.88
3807	AMEX	RSP	Wed, Jun 13, 2018	104.62	104.64	103.98	104.02
3806	AMEX	RSP	Tue, Jun 12, 2018	104.43	104.65	104.21	104.54
3805	AMEX	RSP	Mon, Jun 11, 2018	104.08	104.48	104.08	104.24
3804	AMEX	RSP	Fri, Jun 8, 2018	103.37	104.02	103.33	104.02
3803	AMEX	RSP	Thu, Jun 7, 2018	103.58	103.91	103.20	103.53
3802	AMEX	RSP	Wed, Jun 6, 2018	102.86	103.48	102.62	103.48
3801	AMEX	RSP	Tue, Jun 5, 2018	102.55	102.80	102.33	102.70
3800	AMEX	RSP	Mon, Jun 4, 2018	102.50	102.67	102.19	102.51
3799	AMEX	RSP	Fri, Jun 1, 2018	101.81	102.29	101.76	102.16
3798	AMEX	RSP	Thu, May 31, 2018	102.08	102.08	101.05	101.30
3797	AMEX	RSP	Wed, May 30, 2018	101.35	102.44	101.34	102.21
3796	AMEX	RSP	Tue, May 29, 2018	101.39	101.53	100.43	100.87
3795	AMEX	RSP	Fri, May 25, 2018	101.93	102.14	101.73	101.95
3794	AMEX	RSP	Thu, May 24, 2018	102.02	102.22	101.49	102.17
3793	AMEX	RSP	Wed, May 23, 2018	101.67	102.19	101.53	102.19
3792	AMEX	RSP	Tue, May 22, 2018	102.57	102.75	101.91	102.00
3791	AMEX	RSP	Mon, May 21, 2018	102.26	102.57	102.18	102.39
3790	AMEX	RSP	Fri, May 18, 2018	101.75	101.89	101.53	101.73
3789	AMEX	RSP	Thu, May 17, 2018	101.81	102.24	101.54	101.94
3788	AMEX	RSP	Wed, May 16, 2018	101.38	102.00	101.38	101.81
3787	AMEX	RSP	Tue, May 15, 2018	101.29	101.37	100.92	101.25
3786	AMEX	RSP	Mon, May 14, 2018	101.98	102.17	101.52	101.76
3785	AMEX	RSP	Fri, May 11, 2018	101.57	101.98	101.44	101.72
3784	AMEX	RSP	Thu, May 10, 2018	101.10	101.75	100.93	101.62
3783	AMEX	RSP	Wed, May 9, 2018	100.21	100.92	100.07	100.74
3782	AMEX	RSP	Tue, May 8, 2018	99.83	100.11	99.39	99.93
3781	AMEX	RSP	Mon, May 7, 2018	100.08	100.38	99.76	100.00
3780	AMEX	RSP	Fri, May 4, 2018	98.29	100.18	98.22	99.83
3779	AMEX	RSP	Thu, May 3, 2018	98.81	98.97	97.53	98.73
3778	AMEX	RSP	Wed, May 2, 2018	99.62	99.95	98.93	99.06
3777	AMEX	RSP	Tue, May 1, 2018	99.66	99.90	98.92	99.89
3776	AMEX	RSP	Mon, Apr 30, 2018	100.86	101.15	99.85	99.85
3775	AMEX	RSP	Fri, Apr 27, 2018	100.50	100.93	100.32	100.77
3774	AMEX	RSP	Thu, Apr 26, 2018	99.97	100.75	99.72	100.50
3773	AMEX	RSP	Wed, Apr 25, 2018	99.37	99.91	98.76	99.73
3772	AMEX	RSP	Tue, Apr 24, 2018	100.85	100.98	98.82	99.45
3771	AMEX	RSP	Mon, Apr 23, 2018	100.36	100.84	100.00	100.41
3770	AMEX	RSP	Fri, Apr 20, 2018	101.00	101.11	99.93	100.28
3769	AMEX	RSP	Thu, Apr 19, 2018	101.56	101.56	100.56	100.99
3768	AMEX	RSP	Wed, Apr 18, 2018	101.74	102.17	101.58	101.70
3767	AMEX	RSP	Tue, Apr 17, 2018	101.20	101.68	100.99	101.43
3766	AMEX	RSP	Mon, Apr 16, 2018	100.20	100.92	100.00	100.61
3765	AMEX	RSP	Fri, Apr 13, 2018	100.36	100.52	99.28	99.65
3764	AMEX	RSP	Thu, Apr 12, 2018	99.83	100.22	99.62	99.86
3763	AMEX	RSP	Wed, Apr 11, 2018	98.98	99.97	98.98	99.39
3762	AMEX	RSP	Tue, Apr 10, 2018	99.46	100.09	99.15	99.74
3761	AMEX	RSP	Mon, Apr 9, 2018	98.72	99.70	98.27	98.34
3760	AMEX	RSP	Fri, Apr 6, 2018	99.43	100.00	97.42	98.14
3759	AMEX	RSP	Thu, Apr 5, 2018	100.11	100.57	99.72	100.26
3758	AMEX	RSP	Wed, Apr 4, 2018	97.26	99.77	97.20	99.62
3757	AMEX	RSP	Tue, Apr 3, 2018	97.69	98.64	97.20	98.47
3756	AMEX	RSP	Mon, Apr 2, 2018	99.28	99.43	96.37	97.30
3755	AMEX	RSP	Thu, Mar 29, 2018	98.70	100.01	98.61	99.48
3754	AMEX	RSP	Wed, Mar 28, 2018	98.49	99.01	97.97	98.23
3753	AMEX	RSP	Tue, Mar 27, 2018	99.89	100.16	97.85	98.35
3752	AMEX	RSP	Mon, Mar 26, 2018	98.50	99.62	97.79	99.53
3751	AMEX	RSP	Fri, Mar 23, 2018	99.38	99.68	97.20	97.29
3750	AMEX	RSP	Thu, Mar 22, 2018	100.69	101.06	99.12	99.18
3749	AMEX	RSP	Wed, Mar 21, 2018	101.34	102.22	101.30	101.43
3748	AMEX	RSP	Tue, Mar 20, 2018	101.58	101.71	101.17	101.40
3747	AMEX	RSP	Mon, Mar 19, 2018	102.16	102.44	100.65	101.29
3746	AMEX	RSP	Fri, Mar 16, 2018	102.15	102.75	102.15	102.44
3745	AMEX	RSP	Thu, Mar 15, 2018	102.92	103.00	102.23	102.02
3744	AMEX	RSP	Wed, Mar 14, 2018	103.70	103.78	102.53	102.72
3743	AMEX	RSP	Tue, Mar 13, 2018	104.22	104.41	103.12	103.34
3742	AMEX	RSP	Mon, Mar 12, 2018	104.01	104.21	103.60	103.78
3741	AMEX	RSP	Fri, Mar 9, 2018	102.87	103.95	102.69	103.92
3740	AMEX	RSP	Thu, Mar 8, 2018	102.28	102.40	101.73	102.33
3739	AMEX	RSP	Wed, Mar 7, 2018	101.26	102.12	101.18	101.98
3738	AMEX	RSP	Tue, Mar 6, 2018	101.91	102.14	101.33	102.07
3737	AMEX	RSP	Mon, Mar 5, 2018	99.96	101.85	99.89	101.62
3736	AMEX	RSP	Fri, Mar 2, 2018	99.18	100.59	98.82	100.41
3735	AMEX	RSP	Thu, Mar 1, 2018	100.82	101.44	99.13	99.75
3734	AMEX	RSP	Wed, Feb 28, 2018	102.30	102.53	100.83	100.83
3733	AMEX	RSP	Tue, Feb 27, 2018	103.34	103.72	101.93	101.94
3732	AMEX	RSP	Mon, Feb 26, 2018	102.82	103.34	102.36	103.28
3731	AMEX	RSP	Fri, Feb 23, 2018	101.50	102.52	101.28	102.51
3730	AMEX	RSP	Thu, Feb 22, 2018	101.23	102.03	100.74	100.97
3729	AMEX	RSP	Wed, Feb 21, 2018	101.57	102.64	100.92	100.92
3728	AMEX	RSP	Tue, Feb 20, 2018	101.78	102.35	101.21	101.53
3727	AMEX	RSP	Fri, Feb 16, 2018	101.86	102.89	101.85	102.18
3726	AMEX	RSP	Thu, Feb 15, 2018	101.68	102.13	100.71	102.13
3725	AMEX	RSP	Wed, Feb 14, 2018	99.00	101.20	99.00	101.08
3724	AMEX	RSP	Tue, Feb 13, 2018	98.88	99.78	98.72	99.57
3723	AMEX	RSP	Mon, Feb 12, 2018	98.68	99.94	98.08	99.33
3722	AMEX	RSP	Fri, Feb 9, 2018	97.80	98.79	94.97	98.12
3721	AMEX	RSP	Thu, Feb 8, 2018	100.33	100.34	96.79	96.79
3720	AMEX	RSP	Wed, Feb 7, 2018	100.41	101.91	100.10	100.32
3719	AMEX	RSP	Tue, Feb 6, 2018	97.55	100.88	96.78	100.59
3718	AMEX	RSP	Mon, Feb 5, 2018	102.50	103.18	99.15	99.23
3717	AMEX	RSP	Fri, Feb 2, 2018	104.62	104.74	103.03	103.05
3716	AMEX	RSP	Thu, Feb 1, 2018	105.12	105.68	104.91	105.21
3715	AMEX	RSP	Wed, Jan 31, 2018	105.79	106.03	104.98	105.46
3714	AMEX	RSP	Tue, Jan 30, 2018	105.90	106.20	105.37	105.48
3713	AMEX	RSP	Mon, Jan 29, 2018	107.26	107.41	106.62	106.66
3712	AMEX	RSP	Fri, Jan 26, 2018	106.71	107.44	106.58	107.43
3711	AMEX	RSP	Thu, Jan 25, 2018	106.88	106.88	106.12	106.44
3710	AMEX	RSP	Wed, Jan 24, 2018	106.72	107.03	106.07	106.53
3709	AMEX	RSP	Tue, Jan 23, 2018	106.19	106.60	106.04	106.48
3708	AMEX	RSP	Mon, Jan 22, 2018	105.40	106.19	105.35	106.19
3707	AMEX	RSP	Fri, Jan 19, 2018	105.01	105.44	104.86	105.44
3706	AMEX	RSP	Thu, Jan 18, 2018	104.96	105.09	104.57	104.75
3705	AMEX	RSP	Wed, Jan 17, 2018	104.58	105.28	104.32	105.04
3704	AMEX	RSP	Tue, Jan 16, 2018	105.28	105.43	103.92	104.17
3703	AMEX	RSP	Fri, Jan 12, 2018	104.43	104.93	104.23	104.88
3702	AMEX	RSP	Thu, Jan 11, 2018	103.48	104.22	103.43	104.21
3701	AMEX	RSP	Wed, Jan 10, 2018	103.18	103.39	102.88	103.22
3700	AMEX	RSP	Tue, Jan 9, 2018	103.62	103.86	103.37	103.53
3699	AMEX	RSP	Mon, Jan 8, 2018	103.14	103.54	103.04	103.48
3698	AMEX	RSP	Fri, Jan 5, 2018	102.92	103.20	102.70	103.14
3697	AMEX	RSP	Thu, Jan 4, 2018	102.58	102.76	102.47	102.65
3696	AMEX	RSP	Wed, Jan 3, 2018	101.95	102.38	101.70	102.30
3695	AMEX	RSP	Tue, Jan 2, 2018	101.34	101.80	101.23	101.78
3694	AMEX	RSP	Fri, Dec 29, 2017	101.81	101.81	100.98	101.03
3693	AMEX	RSP	Thu, Dec 28, 2017	101.33	101.55	101.09	101.44
3692	AMEX	RSP	Wed, Dec 27, 2017	101.30	101.36	101.09	101.19
3691	AMEX	RSP	Tue, Dec 26, 2017	101.01	101.34	101.01	101.19
3690	AMEX	RSP	Fri, Dec 22, 2017	101.03	101.17	100.82	101.07
3689	AMEX	RSP	Thu, Dec 21, 2017	100.95	101.20	100.81	100.97
3688	AMEX	RSP	Wed, Dec 20, 2017	101.15	101.15	100.63	100.77
3687	AMEX	RSP	Tue, Dec 19, 2017	101.26	101.28	100.75	100.76
3686	AMEX	RSP	Mon, Dec 18, 2017	100.93	101.20	100.59	101.10
3685	AMEX	RSP	Fri, Dec 15, 2017	99.91	100.61	99.75	100.34
3684	AMEX	RSP	Thu, Dec 14, 2017	100.55	100.68	99.91	99.45
3683	AMEX	RSP	Wed, Dec 13, 2017	100.67	100.88	100.49	100.52
3682	AMEX	RSP	Tue, Dec 12, 2017	100.70	100.84	100.56	100.61
3681	AMEX	RSP	Mon, Dec 11, 2017	100.49	100.70	100.39	100.60
3680	AMEX	RSP	Fri, Dec 8, 2017	100.24	100.52	100.07	100.51
3679	AMEX	RSP	Thu, Dec 7, 2017	99.32	99.94	99.32	99.89
3678	AMEX	RSP	Wed, Dec 6, 2017	99.50	99.65	99.35	99.44
3677	AMEX	RSP	Tue, Dec 5, 2017	100.40	100.40	99.60	99.62
3676	AMEX	RSP	Mon, Dec 4, 2017	100.70	101.06	100.26	100.26
3675	AMEX	RSP	Fri, Dec 1, 2017	100.27	100.48	98.56	100.05
3674	AMEX	RSP	Thu, Nov 30, 2017	99.73	100.71	99.73	100.25
3673	AMEX	RSP	Wed, Nov 29, 2017	99.03	99.62	99.03	99.48
3672	AMEX	RSP	Tue, Nov 28, 2017	98.01	99.02	97.98	99.02
3671	AMEX	RSP	Mon, Nov 27, 2017	97.99	98.06	97.79	97.89
3670	AMEX	RSP	Fri, Nov 24, 2017	98.08	98.18	97.98	97.99
3669	AMEX	RSP	Wed, Nov 22, 2017	97.99	98.09	97.90	97.94
3668	AMEX	RSP	Tue, Nov 21, 2017	97.87	98.02	97.81	97.98
3667	AMEX	RSP	Mon, Nov 20, 2017	97.52	97.68	97.42	97.62
3666	AMEX	RSP	Fri, Nov 17, 2017	97.24	97.60	97.24	97.47
3665	AMEX	RSP	Thu, Nov 16, 2017	96.69	97.47	96.69	97.30
3664	AMEX	RSP	Wed, Nov 15, 2017	96.58	96.74	96.10	96.47
3663	AMEX	RSP	Tue, Nov 14, 2017	96.72	97.01	96.56	97.00
3662	AMEX	RSP	Mon, Nov 13, 2017	96.64	97.14	96.61	97.05
3661	AMEX	RSP	Fri, Nov 10, 2017	96.62	96.92	96.56	96.90
3660	AMEX	RSP	Thu, Nov 9, 2017	96.58	97.00	96.26	96.84
3659	AMEX	RSP	Wed, Nov 8, 2017	96.84	97.17	96.73	97.10
3658	AMEX	RSP	Tue, Nov 7, 2017	97.19	97.36	96.79	96.98
3657	AMEX	RSP	Mon, Nov 6, 2017	96.72	97.18	96.71	97.13
3656	AMEX	RSP	Fri, Nov 3, 2017	96.49	96.77	96.39	96.73
3655	AMEX	RSP	Thu, Nov 2, 2017	96.55	96.72	96.20	96.59
3654	AMEX	RSP	Wed, Nov 1, 2017	96.90	97.10	96.52	96.61
3653	AMEX	RSP	Tue, Oct 31, 2017	96.50	96.70	96.41	96.58
3652	AMEX	RSP	Mon, Oct 30, 2017	96.62	96.71	96.29	96.40
3651	AMEX	RSP	Fri, Oct 27, 2017	96.61	96.87	96.26	96.87
3650	AMEX	RSP	Thu, Oct 26, 2017	96.74	96.91	96.55	96.72
3649	AMEX	RSP	Wed, Oct 25, 2017	96.91	97.25	95.99	96.53
3648	AMEX	RSP	Tue, Oct 24, 2017	97.14	97.31	97.07	97.18
3647	AMEX	RSP	Mon, Oct 23, 2017	97.56	97.61	97.03	97.08
3646	AMEX	RSP	Fri, Oct 20, 2017	97.12	97.42	96.95	97.41
3645	AMEX	RSP	Thu, Oct 19, 2017	96.24	96.76	96.09	96.76
3644	AMEX	RSP	Wed, Oct 18, 2017	96.63	96.75	96.54	96.64
3643	AMEX	RSP	Tue, Oct 17, 2017	96.55	96.63	96.37	96.56
3642	AMEX	RSP	Mon, Oct 16, 2017	96.69	96.70	96.43	96.57
3641	AMEX	RSP	Fri, Oct 13, 2017	96.62	96.77	96.48	96.54
3640	AMEX	RSP	Thu, Oct 12, 2017	96.23	96.52	96.15	96.44
3639	AMEX	RSP	Wed, Oct 11, 2017	96.34	96.43	96.24	96.41
3638	AMEX	RSP	Tue, Oct 10, 2017	96.41	96.63	96.27	96.39
3637	AMEX	RSP	Mon, Oct 9, 2017	96.56	96.56	96.05	96.15
3636	AMEX	RSP	Fri, Oct 6, 2017	96.52	96.58	96.32	96.49
3635	AMEX	RSP	Thu, Oct 5, 2017	96.44	96.78	96.37	96.69
3634	AMEX	RSP	Wed, Oct 4, 2017	96.12	96.42	96.01	96.31
3633	AMEX	RSP	Tue, Oct 3, 2017	96.03	96.16	95.82	96.11
3632	AMEX	RSP	Mon, Oct 2, 2017	95.59	95.95	95.44	95.95
3631	AMEX	RSP	Fri, Sep 29, 2017	95.19	95.55	95.17	95.54
3630	AMEX	RSP	Thu, Sep 28, 2017	95.04	95.22	94.91	95.21
3629	AMEX	RSP	Wed, Sep 27, 2017	95.06	95.30	94.64	95.15
3628	AMEX	RSP	Tue, Sep 26, 2017	94.82	94.92	94.69	94.77
3627	AMEX	RSP	Mon, Sep 25, 2017	94.45	94.79	94.26	94.66
3626	AMEX	RSP	Fri, Sep 22, 2017	94.30	94.60	94.30	94.55
3625	AMEX	RSP	Thu, Sep 21, 2017	94.45	94.56	94.29	94.35
3624	AMEX	RSP	Wed, Sep 20, 2017	94.47	94.56	94.13	94.55
3623	AMEX	RSP	Tue, Sep 19, 2017	94.62	94.62	94.29	94.39
3622	AMEX	RSP	Mon, Sep 18, 2017	94.53	94.72	94.37	94.52
3621	AMEX	RSP	Fri, Sep 15, 2017	94.16	94.40	94.05	94.37
3620	AMEX	RSP	Thu, Sep 14, 2017	94.46	94.76	94.38	94.23
3619	AMEX	RSP	Wed, Sep 13, 2017	94.57	94.67	94.51	94.65
3618	AMEX	RSP	Tue, Sep 12, 2017	94.39	94.65	94.30	94.64
3617	AMEX	RSP	Mon, Sep 11, 2017	93.77	94.33	93.77	94.27
3616	AMEX	RSP	Fri, Sep 8, 2017	93.05	93.46	92.99	93.33
3615	AMEX	RSP	Thu, Sep 7, 2017	93.40	93.45	93.03	93.25
3614	AMEX	RSP	Wed, Sep 6, 2017	93.25	93.40	93.10	93.29
3613	AMEX	RSP	Tue, Sep 5, 2017	93.37	93.55	92.52	92.96
3612	AMEX	RSP	Fri, Sep 1, 2017	93.44	93.73	93.39	93.60
3611	AMEX	RSP	Thu, Aug 31, 2017	92.92	93.35	92.92	93.22
3610	AMEX	RSP	Wed, Aug 30, 2017	92.20	92.81	92.11	92.70
3609	AMEX	RSP	Tue, Aug 29, 2017	91.77	92.37	91.77	92.26
3608	AMEX	RSP	Mon, Aug 28, 2017	92.64	92.65	92.15	92.35
3607	AMEX	RSP	Fri, Aug 25, 2017	92.45	92.71	92.37	92.46
3606	AMEX	RSP	Thu, Aug 24, 2017	92.45	92.62	92.11	92.14
3605	AMEX	RSP	Wed, Aug 23, 2017	92.19	92.45	92.15	92.26
3604	AMEX	RSP	Tue, Aug 22, 2017	91.88	92.61	91.76	92.53
3603	AMEX	RSP	Mon, Aug 21, 2017	91.60	91.77	91.31	91.66
3602	AMEX	RSP	Fri, Aug 18, 2017	91.68	92.10	91.40	91.58
3601	AMEX	RSP	Thu, Aug 17, 2017	92.98	93.15	91.79	91.79
3600	AMEX	RSP	Wed, Aug 16, 2017	93.20	93.41	93.08	93.22
3599	AMEX	RSP	Tue, Aug 15, 2017	93.23	93.23	92.84	92.98
3598	AMEX	RSP	Mon, Aug 14, 2017	92.75	93.33	92.75	93.15
3597	AMEX	RSP	Fri, Aug 11, 2017	92.13	92.58	92.13	92.28
3596	AMEX	RSP	Thu, Aug 10, 2017	93.23	93.30	92.23	92.26
3595	AMEX	RSP	Wed, Aug 9, 2017	93.45	93.62	93.28	93.60
3594	AMEX	RSP	Tue, Aug 8, 2017	93.89	94.38	93.56	93.73
3593	AMEX	RSP	Mon, Aug 7, 2017	93.88	94.02	93.81	93.96
3592	AMEX	RSP	Fri, Aug 4, 2017	93.91	93.95	93.68	93.86
3591	AMEX	RSP	Thu, Aug 3, 2017	93.87	93.96	93.62	93.72
3590	AMEX	RSP	Wed, Aug 2, 2017	94.13	94.13	93.61	93.96
3589	AMEX	RSP	Tue, Aug 1, 2017	94.41	94.43	93.97	94.26
3588	AMEX	RSP	Mon, Jul 31, 2017	94.42	94.46	94.01	94.16
3587	AMEX	RSP	Fri, Jul 28, 2017	94.14	94.26	94.01	94.20
3586	AMEX	RSP	Thu, Jul 27, 2017	94.43	94.46	93.78	94.32
3585	AMEX	RSP	Wed, Jul 26, 2017	94.67	94.67	94.33	94.42
3584	AMEX	RSP	Tue, Jul 25, 2017	94.54	94.80	94.39	94.61
3583	AMEX	RSP	Mon, Jul 24, 2017	94.26	94.41	94.08	94.24
3582	AMEX	RSP	Fri, Jul 21, 2017	94.12	94.33	94.04	94.31
3581	AMEX	RSP	Thu, Jul 20, 2017	94.46	94.46	94.12	94.29
3580	AMEX	RSP	Wed, Jul 19, 2017	93.87	94.34	93.77	94.34
3579	AMEX	RSP	Tue, Jul 18, 2017	93.75	93.75	93.43	93.67
3578	AMEX	RSP	Mon, Jul 17, 2017	93.73	94.04	93.68	93.87
3577	AMEX	RSP	Fri, Jul 14, 2017	93.44	93.93	93.31	93.76
3576	AMEX	RSP	Thu, Jul 13, 2017	93.18	93.39	93.06	93.35
3575	AMEX	RSP	Wed, Jul 12, 2017	92.92	93.25	92.92	93.08
3574	AMEX	RSP	Tue, Jul 11, 2017	92.46	92.56	91.93	92.44
3573	AMEX	RSP	Mon, Jul 10, 2017	92.44	92.68	92.32	92.52
3572	AMEX	RSP	Fri, Jul 7, 2017	92.03	92.58	92.01	92.50
3571	AMEX	RSP	Thu, Jul 6, 2017	92.56	92.61	91.81	91.91
3570	AMEX	RSP	Wed, Jul 5, 2017	93.20	93.20	92.66	92.93
3569	AMEX	RSP	Mon, Jul 3, 2017	93.14	93.40	93.07	93.07
3568	AMEX	RSP	Fri, Jun 30, 2017	92.76	93.03	92.50	92.68
3567	AMEX	RSP	Thu, Jun 29, 2017	93.15	93.26	91.87	92.39
3566	AMEX	RSP	Wed, Jun 28, 2017	92.74	93.25	92.74	93.05
3565	AMEX	RSP	Tue, Jun 27, 2017	92.95	93.10	92.33	92.33
3564	AMEX	RSP	Mon, Jun 26, 2017	92.93	93.21	92.83	92.95
3563	AMEX	RSP	Fri, Jun 23, 2017	92.53	92.78	92.39	92.68
3562	AMEX	RSP	Thu, Jun 22, 2017	92.43	92.76	92.30	92.47
3561	AMEX	RSP	Wed, Jun 21, 2017	92.83	92.86	92.23	92.44
3560	AMEX	RSP	Tue, Jun 20, 2017	93.36	93.36	92.66	92.70
3559	AMEX	RSP	Mon, Jun 19, 2017	93.18	93.49	93.05	93.46
3558	AMEX	RSP	Fri, Jun 16, 2017	92.92	92.92	92.47	92.88
3557	AMEX	RSP	Thu, Jun 15, 2017	92.83	93.24	92.74	92.86
3556	AMEX	RSP	Wed, Jun 14, 2017	93.63	93.64	93.08	93.38
3555	AMEX	RSP	Tue, Jun 13, 2017	93.22	93.59	93.10	93.59
3554	AMEX	RSP	Mon, Jun 12, 2017	92.80	93.09	92.67	93.00
3553	AMEX	RSP	Fri, Jun 9, 2017	92.67	93.20	92.48	92.88
3552	AMEX	RSP	Thu, Jun 8, 2017	92.55	92.79	92.34	92.60
3551	AMEX	RSP	Wed, Jun 7, 2017	92.58	92.70	92.26	92.53
3550	AMEX	RSP	Tue, Jun 6, 2017	92.52	92.69	92.33	92.44
3549	AMEX	RSP	Mon, Jun 5, 2017	92.93	93.00	92.74	92.81
3548	AMEX	RSP	Fri, Jun 2, 2017	92.94	93.13	92.72	93.01
3547	AMEX	RSP	Thu, Jun 1, 2017	92.13	92.90	91.95	92.88
3546	AMEX	RSP	Wed, May 31, 2017	91.96	91.97	91.46	91.93
3545	AMEX	RSP	Tue, May 30, 2017	91.88	91.99	91.68	91.84
3544	AMEX	RSP	Fri, May 26, 2017	91.98	92.04	91.90	92.01
3543	AMEX	RSP	Thu, May 25, 2017	91.89	92.21	91.82	92.03
3542	AMEX	RSP	Wed, May 24, 2017	91.54	91.70	91.44	91.66
3541	AMEX	RSP	Tue, May 23, 2017	91.63	91.67	91.35	91.46
3540	AMEX	RSP	Mon, May 22, 2017	91.15	91.53	91.01	91.44
3539	AMEX	RSP	Fri, May 19, 2017	90.48	91.27	90.27	90.97
3538	AMEX	RSP	Thu, May 18, 2017	89.92	90.61	89.75	90.24
3537	AMEX	RSP	Wed, May 17, 2017	90.77	90.95	89.98	90.04
3536	AMEX	RSP	Tue, May 16, 2017	91.83	91.85	91.30	91.45
3535	AMEX	RSP	Mon, May 15, 2017	91.36	91.87	91.36	91.69
3534	AMEX	RSP	Fri, May 12, 2017	91.42	91.49	91.05	91.14
3533	AMEX	RSP	Thu, May 11, 2017	91.69	91.71	91.00	91.55
3532	AMEX	RSP	Wed, May 10, 2017	91.62	91.95	91.41	91.93
3531	AMEX	RSP	Tue, May 9, 2017	91.73	91.80	91.45	91.58
3530	AMEX	RSP	Mon, May 8, 2017	91.88	91.93	91.48	91.64
3529	AMEX	RSP	Fri, May 5, 2017	91.46	91.85	91.35	91.85
3528	AMEX	RSP	Thu, May 4, 2017	91.27	91.34	90.83	91.25
3527	AMEX	RSP	Wed, May 3, 2017	91.28	91.38	90.91	91.17
3526	AMEX	RSP	Tue, May 2, 2017	91.49	91.57	91.26	91.46
3525	AMEX	RSP	Mon, May 1, 2017	91.63	91.63	91.24	91.38
3524	AMEX	RSP	Fri, Apr 28, 2017	91.88	91.91	91.34	91.42
3523	AMEX	RSP	Thu, Apr 27, 2017	91.97	92.04	91.56	91.85
3522	AMEX	RSP	Wed, Apr 26, 2017	91.89	92.34	91.67	91.89
3521	AMEX	RSP	Tue, Apr 25, 2017	91.63	92.00	91.54	91.87
3520	AMEX	RSP	Mon, Apr 24, 2017	91.47	91.60	91.16	91.39
3519	AMEX	RSP	Fri, Apr 21, 2017	90.74	90.78	90.31	90.50
3518	AMEX	RSP	Thu, Apr 20, 2017	90.31	90.99	90.18	90.79
3517	AMEX	RSP	Wed, Apr 19, 2017	90.33	90.55	89.93	90.05
3516	AMEX	RSP	Tue, Apr 18, 2017	89.96	90.25	89.67	90.02
3515	AMEX	RSP	Mon, Apr 17, 2017	89.82	90.30	89.64	90.28
3514	AMEX	RSP	Thu, Apr 13, 2017	90.04	90.29	89.54	89.55
3513	AMEX	RSP	Wed, Apr 12, 2017	90.63	90.65	90.07	90.18
3512	AMEX	RSP	Tue, Apr 11, 2017	90.55	90.74	90.00	90.74
3511	AMEX	RSP	Mon, Apr 10, 2017	90.59	91.03	90.43	90.71
3510	AMEX	RSP	Fri, Apr 7, 2017	90.57	90.80	90.31	90.50
3509	AMEX	RSP	Thu, Apr 6, 2017	90.21	90.80	90.06	90.58
3508	AMEX	RSP	Wed, Apr 5, 2017	90.67	91.17	89.99	90.10
3507	AMEX	RSP	Tue, Apr 4, 2017	90.32	90.42	90.09	90.35
3506	AMEX	RSP	Mon, Apr 3, 2017	90.90	90.93	89.92	90.46
3505	AMEX	RSP	Fri, Mar 31, 2017	90.82	91.09	90.72	90.82
3504	AMEX	RSP	Thu, Mar 30, 2017	90.67	91.01	90.57	90.88
3503	AMEX	RSP	Wed, Mar 29, 2017	90.32	90.75	90.20	90.70
3502	AMEX	RSP	Tue, Mar 28, 2017	89.62	90.56	89.50	90.39
3501	AMEX	RSP	Mon, Mar 27, 2017	89.10	89.79	88.88	89.65
3500	AMEX	RSP	Fri, Mar 24, 2017	89.96	90.22	89.46	89.81
3499	AMEX	RSP	Thu, Mar 23, 2017	89.75	90.37	89.64	89.81
3498	AMEX	RSP	Wed, Mar 22, 2017	89.58	89.90	89.26	89.77
3497	AMEX	RSP	Tue, Mar 21, 2017	91.11	91.11	89.51	89.61
3496	AMEX	RSP	Mon, Mar 20, 2017	91.06	91.10	90.61	90.82
3495	AMEX	RSP	Fri, Mar 17, 2017	91.28	91.31	90.99	91.06
3494	AMEX	RSP	Thu, Mar 16, 2017	91.74	91.75	91.30	91.09
3493	AMEX	RSP	Wed, Mar 15, 2017	90.88	91.89	90.85	91.65
3492	AMEX	RSP	Tue, Mar 14, 2017	90.79	90.79	90.33	90.66
3491	AMEX	RSP	Mon, Mar 13, 2017	90.91	91.12	90.80	91.09
3490	AMEX	RSP	Fri, Mar 10, 2017	91.00	91.15	90.47	90.91
3489	AMEX	RSP	Thu, Mar 9, 2017	90.64	90.87	90.14	90.55
3488	AMEX	RSP	Wed, Mar 8, 2017	90.90	91.12	90.56	90.63
3487	AMEX	RSP	Tue, Mar 7, 2017	91.11	91.15	90.77	90.84
3486	AMEX	RSP	Mon, Mar 6, 2017	91.29	91.52	91.01	91.25
3485	AMEX	RSP	Fri, Mar 3, 2017	91.61	91.74	91.36	91.66
3484	AMEX	RSP	Thu, Mar 2, 2017	92.20	92.20	91.64	91.67
3483	AMEX	RSP	Wed, Mar 1, 2017	91.85	92.53	91.85	92.27
3482	AMEX	RSP	Tue, Feb 28, 2017	91.41	91.44	91.05	91.15
3481	AMEX	RSP	Mon, Feb 27, 2017	91.41	91.68	91.24	91.62
3480	AMEX	RSP	Fri, Feb 24, 2017	90.80	91.41	90.70	91.41
3479	AMEX	RSP	Thu, Feb 23, 2017	91.59	91.61	90.92	91.16
3478	AMEX	RSP	Wed, Feb 22, 2017	91.34	91.48	91.19	91.32
3477	AMEX	RSP	Tue, Feb 21, 2017	91.04	91.62	91.04	91.54
3476	AMEX	RSP	Fri, Feb 17, 2017	90.50	90.91	90.37	90.90
3475	AMEX	RSP	Thu, Feb 16, 2017	90.99	91.10	90.44	90.72
3474	AMEX	RSP	Wed, Feb 15, 2017	90.41	91.08	90.38	90.95
3473	AMEX	RSP	Tue, Feb 14, 2017	90.16	90.55	90.01	90.51
3472	AMEX	RSP	Mon, Feb 13, 2017	90.14	90.41	90.07	90.27
3471	AMEX	RSP	Fri, Feb 10, 2017	89.64	89.97	89.59	89.87
3470	AMEX	RSP	Thu, Feb 9, 2017	88.94	89.55	88.90	89.37
3469	AMEX	RSP	Wed, Feb 8, 2017	88.46	88.86	88.31	88.82
3468	AMEX	RSP	Tue, Feb 7, 2017	88.83	88.94	88.48	88.63
3467	AMEX	RSP	Mon, Feb 6, 2017	88.85	88.98	88.57	88.72
3466	AMEX	RSP	Fri, Feb 3, 2017	88.69	89.05	88.61	88.96
3465	AMEX	RSP	Thu, Feb 2, 2017	87.98	88.47	87.86	88.35
3464	AMEX	RSP	Wed, Feb 1, 2017	88.56	88.68	87.84	88.16
3463	AMEX	RSP	Tue, Jan 31, 2017	88.08	88.38	87.76	88.38
3462	AMEX	RSP	Mon, Jan 30, 2017	88.44	88.45	87.66	88.24
3461	AMEX	RSP	Fri, Jan 27, 2017	89.11	89.11	88.65	88.74
3460	AMEX	RSP	Thu, Jan 26, 2017	89.25	89.32	88.93	89.01
3459	AMEX	RSP	Wed, Jan 25, 2017	88.98	89.28	88.91	89.25
3458	AMEX	RSP	Tue, Jan 24, 2017	87.92	88.73	87.90	88.58
3457	AMEX	RSP	Mon, Jan 23, 2017	87.90	87.97	87.37	87.71
3456	AMEX	RSP	Fri, Jan 20, 2017	87.97	88.20	87.63	87.97
3455	AMEX	RSP	Thu, Jan 19, 2017	88.07	88.21	87.41	87.64
3454	AMEX	RSP	Wed, Jan 18, 2017	87.96	88.09	87.62	88.08
3453	AMEX	RSP	Tue, Jan 17, 2017	87.86	88.13	87.64	87.82
3452	AMEX	RSP	Fri, Jan 13, 2017	87.87	88.18	87.87	88.05
3451	AMEX	RSP	Thu, Jan 12, 2017	87.89	87.94	87.16	87.87
3450	AMEX	RSP	Wed, Jan 11, 2017	87.77	88.05	87.50	88.01
3449	AMEX	RSP	Tue, Jan 10, 2017	87.79	88.16	87.65	87.78
3448	AMEX	RSP	Mon, Jan 9, 2017	88.15	88.15	87.67	87.70
3447	AMEX	RSP	Fri, Jan 6, 2017	88.07	88.40	87.72	88.18
3446	AMEX	RSP	Thu, Jan 5, 2017	88.09	88.10	87.57	87.94
3445	AMEX	RSP	Wed, Jan 4, 2017	87.51	88.29	87.51	88.18
3444	AMEX	RSP	Tue, Jan 3, 2017	87.27	87.67	86.80	87.33
3443	AMEX	RSP	Fri, Dec 30, 2016	87.15	87.15	86.36	86.64
3442	AMEX	RSP	Thu, Dec 29, 2016	86.89	87.11	86.70	86.89
3441	AMEX	RSP	Wed, Dec 28, 2016	87.88	87.88	86.82	86.86
3440	AMEX	RSP	Tue, Dec 27, 2016	87.50	87.90	87.50	87.76
3439	AMEX	RSP	Fri, Dec 23, 2016	87.27	87.47	87.27	87.47
3438	AMEX	RSP	Thu, Dec 22, 2016	87.55	87.55	87.09	87.29
3437	AMEX	RSP	Wed, Dec 21, 2016	87.84	87.90	87.62	87.64
3436	AMEX	RSP	Tue, Dec 20, 2016	87.75	87.98	87.67	87.84
3435	AMEX	RSP	Mon, Dec 19, 2016	87.53	87.80	87.33	87.55
3434	AMEX	RSP	Fri, Dec 16, 2016	87.81	87.90	87.23	87.42
3433	AMEX	RSP	Thu, Dec 15, 2016	87.50	88.22	87.34	87.66
3432	AMEX	RSP	Wed, Dec 14, 2016	88.30	88.54	87.29	87.50
3431	AMEX	RSP	Tue, Dec 13, 2016	88.38	88.63	88.08	88.42
3430	AMEX	RSP	Mon, Dec 12, 2016	88.49	88.58	87.88	88.05
3429	AMEX	RSP	Fri, Dec 9, 2016	88.39	88.51	88.16	88.51
3428	AMEX	RSP	Thu, Dec 8, 2016	87.95	88.53	87.76	88.26
3427	AMEX	RSP	Wed, Dec 7, 2016	86.69	87.94	86.64	87.90
3426	AMEX	RSP	Tue, Dec 6, 2016	86.38	86.67	86.07	86.66
3425	AMEX	RSP	Mon, Dec 5, 2016	85.98	86.40	85.98	86.22
3424	AMEX	RSP	Fri, Dec 2, 2016	85.57	85.86	85.44	85.58
3423	AMEX	RSP	Thu, Dec 1, 2016	86.05	86.16	85.37	85.56
3422	AMEX	RSP	Wed, Nov 30, 2016	86.19	86.27	85.81	85.82
3421	AMEX	RSP	Tue, Nov 29, 2016	85.79	86.02	85.54	85.80
3420	AMEX	RSP	Mon, Nov 28, 2016	86.18	86.24	85.69	85.74
3419	AMEX	RSP	Fri, Nov 25, 2016	86.19	86.32	86.05	86.32
3418	AMEX	RSP	Wed, Nov 23, 2016	85.66	86.04	85.53	86.01
3417	AMEX	RSP	Tue, Nov 22, 2016	85.76	85.86	85.40	85.80
3416	AMEX	RSP	Mon, Nov 21, 2016	85.18	85.56	85.12	85.54
3415	AMEX	RSP	Fri, Nov 18, 2016	85.14	85.14	84.79	84.87
3414	AMEX	RSP	Thu, Nov 17, 2016	84.74	85.11	84.62	85.07
3413	AMEX	RSP	Wed, Nov 16, 2016	84.79	84.80	84.41	84.62
3412	AMEX	RSP	Tue, Nov 15, 2016	84.57	84.99	84.34	84.99
3411	AMEX	RSP	Mon, Nov 14, 2016	83.99	84.46	83.88	84.37
3410	AMEX	RSP	Fri, Nov 11, 2016	83.46	83.74	83.07	83.67
3409	AMEX	RSP	Thu, Nov 10, 2016	83.54	84.17	83.04	83.67
3408	AMEX	RSP	Wed, Nov 9, 2016	81.41	83.37	80.88	83.06
3407	AMEX	RSP	Tue, Nov 8, 2016	81.68	82.34	81.39	82.09
3406	AMEX	RSP	Mon, Nov 7, 2016	81.37	81.80	81.12	81.78
3405	AMEX	RSP	Fri, Nov 4, 2016	80.10	80.66	79.94	80.05
3404	AMEX	RSP	Thu, Nov 3, 2016	80.45	80.60	79.90	80.04
3403	AMEX	RSP	Wed, Nov 2, 2016	80.74	80.94	80.12	80.30
3402	AMEX	RSP	Tue, Nov 1, 2016	81.75	81.75	80.33	80.88
3401	AMEX	RSP	Mon, Oct 31, 2016	81.65	81.78	81.45	81.55
3400	AMEX	RSP	Fri, Oct 28, 2016	81.41	82.00	81.12	81.42
3399	AMEX	RSP	Thu, Oct 27, 2016	82.15	82.20	81.38	81.43
3398	AMEX	RSP	Wed, Oct 26, 2016	81.65	82.11	81.57	81.91
3397	AMEX	RSP	Tue, Oct 25, 2016	82.27	82.29	81.87	81.95
3396	AMEX	RSP	Mon, Oct 24, 2016	82.55	82.76	82.27	82.42
3395	AMEX	RSP	Fri, Oct 21, 2016	81.79	82.25	81.61	82.16
3394	AMEX	RSP	Thu, Oct 20, 2016	82.19	82.47	81.89	82.21
3393	AMEX	RSP	Wed, Oct 19, 2016	82.12	82.50	81.88	82.37
3392	AMEX	RSP	Tue, Oct 18, 2016	82.14	82.20	81.76	81.97
3391	AMEX	RSP	Mon, Oct 17, 2016	81.71	81.85	81.35	81.41
3390	AMEX	RSP	Fri, Oct 14, 2016	82.18	82.45	81.69	81.69
3389	AMEX	RSP	Thu, Oct 13, 2016	81.48	82.00	80.95	81.75
3388	AMEX	RSP	Wed, Oct 12, 2016	81.96	82.28	81.74	82.05
3387	AMEX	RSP	Tue, Oct 11, 2016	82.93	82.93	81.61	81.94
3386	AMEX	RSP	Mon, Oct 10, 2016	83.14	83.54	83.14	83.18
3385	AMEX	RSP	Fri, Oct 7, 2016	83.34	83.49	82.50	82.81
3384	AMEX	RSP	Thu, Oct 6, 2016	83.07	83.33	82.80	83.26
3383	AMEX	RSP	Wed, Oct 5, 2016	83.01	83.41	82.85	83.22
3382	AMEX	RSP	Tue, Oct 4, 2016	83.36	83.41	82.46	82.73
3381	AMEX	RSP	Mon, Oct 3, 2016	83.34	83.45	83.03	83.24
3380	AMEX	RSP	Fri, Sep 30, 2016	83.21	83.88	83.06	83.59
3379	AMEX	RSP	Thu, Sep 29, 2016	83.51	83.79	82.66	82.91
3378	AMEX	RSP	Wed, Sep 28, 2016	83.19	83.69	82.69	83.61
3377	AMEX	RSP	Tue, Sep 27, 2016	82.59	83.09	82.42	83.03
3376	AMEX	RSP	Mon, Sep 26, 2016	82.96	83.08	82.61	82.66
3375	AMEX	RSP	Fri, Sep 23, 2016	83.53	83.69	83.26	83.30
3374	AMEX	RSP	Thu, Sep 22, 2016	83.48	83.85	83.34	83.72
3373	AMEX	RSP	Wed, Sep 21, 2016	82.26	83.16	82.08	83.07
3372	AMEX	RSP	Tue, Sep 20, 2016	82.53	82.57	81.96	81.96
3371	AMEX	RSP	Mon, Sep 19, 2016	82.30	82.70	81.98	82.16
3370	AMEX	RSP	Fri, Sep 16, 2016	82.08	82.10	81.63	81.97
3369	AMEX	RSP	Thu, Sep 15, 2016	81.74	82.80	81.62	82.32
3368	AMEX	RSP	Wed, Sep 14, 2016	81.97	82.46	81.53	81.81
3367	AMEX	RSP	Tue, Sep 13, 2016	82.68	82.85	81.64	81.93
3366	AMEX	RSP	Mon, Sep 12, 2016	81.78	83.56	81.65	83.33
3365	AMEX	RSP	Fri, Sep 9, 2016	83.84	84.07	82.13	82.17
3364	AMEX	RSP	Thu, Sep 8, 2016	84.42	84.60	84.23	84.45
3363	AMEX	RSP	Wed, Sep 7, 2016	84.35	84.59	84.22	84.59
3362	AMEX	RSP	Tue, Sep 6, 2016	84.37	84.42	83.91	84.35
3361	AMEX	RSP	Fri, Sep 2, 2016	84.02	84.42	83.98	84.21
3360	AMEX	RSP	Thu, Sep 1, 2016	83.85	84.01	83.21	83.79
3359	AMEX	RSP	Wed, Aug 31, 2016	84.07	84.07	83.42	83.81
3358	AMEX	RSP	Tue, Aug 30, 2016	84.36	84.43	83.90	84.19
3357	AMEX	RSP	Mon, Aug 29, 2016	83.91	84.49	83.91	84.32
3356	AMEX	RSP	Fri, Aug 26, 2016	84.24	84.73	83.47	83.85
3355	AMEX	RSP	Thu, Aug 25, 2016	84.00	84.39	83.93	84.11
3354	AMEX	RSP	Wed, Aug 24, 2016	84.61	84.71	83.96	84.12
3353	AMEX	RSP	Tue, Aug 23, 2016	84.65	84.90	84.65	84.71
3352	AMEX	RSP	Mon, Aug 22, 2016	84.25	84.43	84.06	84.34
3351	AMEX	RSP	Fri, Aug 19, 2016	84.16	84.50	84.03	84.44
3350	AMEX	RSP	Thu, Aug 18, 2016	83.97	84.43	83.97	84.41
3349	AMEX	RSP	Wed, Aug 17, 2016	83.90	84.03	83.43	83.96
3348	AMEX	RSP	Tue, Aug 16, 2016	84.18	84.21	83.89	83.90
3347	AMEX	RSP	Mon, Aug 15, 2016	84.11	84.56	84.01	84.38
3346	AMEX	RSP	Fri, Aug 12, 2016	83.97	84.13	83.74	83.98
3345	AMEX	RSP	Thu, Aug 11, 2016	83.73	84.14	83.67	84.06
3344	AMEX	RSP	Wed, Aug 10, 2016	83.72	83.80	83.32	83.44
3343	AMEX	RSP	Tue, Aug 9, 2016	83.78	83.97	83.56	83.66
3342	AMEX	RSP	Mon, Aug 8, 2016	83.84	84.10	83.70	83.79
3341	AMEX	RSP	Fri, Aug 5, 2016	83.34	83.81	83.34	83.73
3340	AMEX	RSP	Thu, Aug 4, 2016	82.95	83.24	82.82	83.04
3339	AMEX	RSP	Wed, Aug 3, 2016	82.42	83.02	82.24	82.99
3338	AMEX	RSP	Tue, Aug 2, 2016	83.29	83.37	82.15	82.52
3337	AMEX	RSP	Mon, Aug 1, 2016	83.64	83.74	83.18	83.37
3336	AMEX	RSP	Fri, Jul 29, 2016	83.34	83.81	83.09	83.68
3335	AMEX	RSP	Thu, Jul 28, 2016	83.32	83.73	83.12	83.60
3334	AMEX	RSP	Wed, Jul 27, 2016	83.92	83.93	83.07	83.44
3333	AMEX	RSP	Tue, Jul 26, 2016	83.49	83.90	83.36	83.88
3332	AMEX	RSP	Mon, Jul 25, 2016	83.57	83.61	83.25	83.51
3331	AMEX	RSP	Fri, Jul 22, 2016	83.26	83.72	83.12	83.70
3330	AMEX	RSP	Thu, Jul 21, 2016	83.43	83.67	83.00	83.17
3329	AMEX	RSP	Wed, Jul 20, 2016	83.21	83.57	82.91	83.48
3328	AMEX	RSP	Tue, Jul 19, 2016	83.09	83.11	82.82	83.07
3327	AMEX	RSP	Mon, Jul 18, 2016	83.15	83.36	82.95	83.29
3326	AMEX	RSP	Fri, Jul 15, 2016	83.44	83.44	82.95	83.14
3325	AMEX	RSP	Thu, Jul 14, 2016	83.43	83.52	83.08	83.19
3324	AMEX	RSP	Wed, Jul 13, 2016	83.06	83.16	82.48	82.84
3323	AMEX	RSP	Tue, Jul 12, 2016	82.36	83.04	82.36	82.89
3322	AMEX	RSP	Mon, Jul 11, 2016	81.78	82.12	81.69	81.92
3321	AMEX	RSP	Fri, Jul 8, 2016	80.72	81.71	80.72	81.60
3320	AMEX	RSP	Thu, Jul 7, 2016	80.23	80.67	79.75	80.10
3319	AMEX	RSP	Wed, Jul 6, 2016	79.34	80.14	79.00	80.11
3318	AMEX	RSP	Tue, Jul 5, 2016	80.24	80.27	79.25	79.63
3317	AMEX	RSP	Fri, Jul 1, 2016	80.34	80.87	80.09	80.60
3316	AMEX	RSP	Thu, Jun 30, 2016	79.31	80.36	78.99	80.35
3315	AMEX	RSP	Wed, Jun 29, 2016	78.26	79.26	78.24	79.12
3314	AMEX	RSP	Tue, Jun 28, 2016	76.78	77.66	76.78	77.63
3313	AMEX	RSP	Mon, Jun 27, 2016	77.47	77.49	75.79	76.14
3312	AMEX	RSP	Fri, Jun 24, 2016	78.72	79.69	78.01	78.18
3311	AMEX	RSP	Thu, Jun 23, 2016	81.01	81.50	80.85	81.49
3310	AMEX	RSP	Wed, Jun 22, 2016	80.55	80.88	80.27	80.32
3309	AMEX	RSP	Tue, Jun 21, 2016	80.48	80.65	80.11	80.40
3308	AMEX	RSP	Mon, Jun 20, 2016	80.59	80.99	80.26	80.35
3307	AMEX	RSP	Fri, Jun 17, 2016	79.51	79.86	79.30	79.69
3306	AMEX	RSP	Thu, Jun 16, 2016	79.24	79.81	78.65	79.55
3305	AMEX	RSP	Wed, Jun 15, 2016	79.80	80.23	79.58	79.65
3304	AMEX	RSP	Tue, Jun 14, 2016	79.74	80.02	79.16	79.64
3303	AMEX	RSP	Mon, Jun 13, 2016	80.34	80.80	79.87	79.89
3302	AMEX	RSP	Fri, Jun 10, 2016	81.12	81.12	80.34	80.61
3301	AMEX	RSP	Thu, Jun 9, 2016	81.53	81.78	81.35	81.70
3300	AMEX	RSP	Wed, Jun 8, 2016	81.79	82.01	81.65	81.91
3299	AMEX	RSP	Tue, Jun 7, 2016	81.43	81.90	81.38	81.68
3298	AMEX	RSP	Mon, Jun 6, 2016	81.04	81.51	80.94	81.38
3297	AMEX	RSP	Fri, Jun 3, 2016	80.86	80.98	80.24	80.83
3296	AMEX	RSP	Thu, Jun 2, 2016	80.57	81.11	80.46	81.11
3295	AMEX	RSP	Wed, Jun 1, 2016	80.25	80.82	80.09	80.76
3294	AMEX	RSP	Tue, May 31, 2016	80.71	80.86	80.29	80.59
3293	AMEX	RSP	Fri, May 27, 2016	80.16	80.56	80.16	80.56
3292	AMEX	RSP	Thu, May 26, 2016	80.29	80.41	80.02	80.10
3291	AMEX	RSP	Wed, May 25, 2016	79.79	80.35	79.78	80.16
3290	AMEX	RSP	Tue, May 24, 2016	78.81	79.71	78.81	79.54
3289	AMEX	RSP	Mon, May 23, 2016	78.57	78.78	78.46	78.53
3288	AMEX	RSP	Fri, May 20, 2016	78.28	78.72	78.17	78.58
3287	AMEX	RSP	Thu, May 19, 2016	77.83	78.17	77.39	78.00
3286	AMEX	RSP	Wed, May 18, 2016	78.21	78.82	77.75	78.23
3285	AMEX	RSP	Tue, May 17, 2016	78.77	79.17	78.19	78.42
3284	AMEX	RSP	Mon, May 16, 2016	78.27	79.16	78.26	78.96
3283	AMEX	RSP	Fri, May 13, 2016	78.71	79.01	78.01	78.16
3282	AMEX	RSP	Thu, May 12, 2016	79.32	79.47	78.43	78.92
3281	AMEX	RSP	Wed, May 11, 2016	79.50	79.73	78.94	78.94
3280	AMEX	RSP	Tue, May 10, 2016	79.05	79.76	78.98	79.74
3279	AMEX	RSP	Mon, May 9, 2016	78.71	78.98	78.52	78.77
3278	AMEX	RSP	Fri, May 6, 2016	78.23	78.87	78.12	78.80
3277	AMEX	RSP	Thu, May 5, 2016	78.76	79.06	78.39	78.55
3276	AMEX	RSP	Wed, May 4, 2016	78.68	79.04	78.32	78.57
3275	AMEX	RSP	Tue, May 3, 2016	79.38	79.38	78.73	79.08
3274	AMEX	RSP	Mon, May 2, 2016	79.72	80.07	79.33	79.98
3273	AMEX	RSP	Fri, Apr 29, 2016	79.78	79.83	78.84	79.51
3272	AMEX	RSP	Thu, Apr 28, 2016	80.35	80.97	79.84	80.00
3271	AMEX	RSP	Wed, Apr 27, 2016	80.37	81.11	80.34	80.96
3270	AMEX	RSP	Tue, Apr 26, 2016	80.03	80.44	79.95	80.44
3269	AMEX	RSP	Mon, Apr 25, 2016	79.94	80.06	79.55	79.88
3268	AMEX	RSP	Fri, Apr 22, 2016	79.88	80.34	79.80	80.22
3267	AMEX	RSP	Thu, Apr 21, 2016	80.26	80.38	79.64	79.72
3266	AMEX	RSP	Wed, Apr 20, 2016	80.20	80.60	79.89	80.26
3265	AMEX	RSP	Tue, Apr 19, 2016	79.94	80.31	79.76	80.11
3264	AMEX	RSP	Mon, Apr 18, 2016	78.93	79.77	78.76	79.76
3263	AMEX	RSP	Fri, Apr 15, 2016	79.16	79.26	78.93	79.19
3262	AMEX	RSP	Thu, Apr 14, 2016	79.42	79.42	79.03	79.21
3261	AMEX	RSP	Wed, Apr 13, 2016	78.76	79.38	78.67	79.37
3260	AMEX	RSP	Tue, Apr 12, 2016	77.63	78.52	77.45	78.38
3259	AMEX	RSP	Mon, Apr 11, 2016	77.92	78.36	77.51	77.54
3258	AMEX	RSP	Fri, Apr 8, 2016	77.84	78.14	77.43	77.63
3257	AMEX	RSP	Thu, Apr 7, 2016	77.87	78.04	76.96	77.29
3256	AMEX	RSP	Wed, Apr 6, 2016	77.48	78.30	77.32	78.27
3255	AMEX	RSP	Tue, Apr 5, 2016	78.33	78.33	78.33	77.45
3254	AMEX	RSP	Mon, Apr 4, 2016	78.83	78.91	78.24	78.33
3253	AMEX	RSP	Fri, Apr 1, 2016	78.08	78.91	77.70	78.84
3252	AMEX	RSP	Thu, Mar 31, 2016	78.47	78.72	78.40	78.53
3251	AMEX	RSP	Wed, Mar 30, 2016	78.69	78.90	78.30	78.53
3250	AMEX	RSP	Tue, Mar 29, 2016	77.30	78.30	77.08	78.29
3249	AMEX	RSP	Mon, Mar 28, 2016	77.57	77.71	77.17	77.50
3248	AMEX	RSP	Thu, Mar 24, 2016	77.48	77.48	77.48	77.39
3247	AMEX	RSP	Wed, Mar 23, 2016	78.12	78.12	77.42	77.48
3246	AMEX	RSP	Tue, Mar 22, 2016	77.96	78.50	77.79	78.28
3245	AMEX	RSP	Mon, Mar 21, 2016	78.23	78.48	77.99	78.34
3244	AMEX	RSP	Fri, Mar 18, 2016	78.16	78.53	78.10	78.32
3243	AMEX	RSP	Thu, Mar 17, 2016	77.67	78.59	77.45	77.95
3242	AMEX	RSP	Wed, Mar 16, 2016	76.71	77.78	76.71	77.64
3241	AMEX	RSP	Tue, Mar 15, 2016	77.35	77.35	77.35	76.91
3240	AMEX	RSP	Mon, Mar 14, 2016	77.20	77.52	77.03	77.35
3239	AMEX	RSP	Fri, Mar 11, 2016	76.03	76.03	76.03	77.46
3238	AMEX	RSP	Thu, Mar 10, 2016	76.07	76.52	75.16	76.03
3237	AMEX	RSP	Wed, Mar 9, 2016	75.80	76.12	75.50	75.92
3236	AMEX	RSP	Tue, Mar 8, 2016	76.34	76.34	75.45	75.52
3235	AMEX	RSP	Mon, Mar 7, 2016	76.04	76.98	76.01	76.78
3234	AMEX	RSP	Fri, Mar 4, 2016	76.09	76.84	75.80	76.41
3233	AMEX	RSP	Thu, Mar 3, 2016	75.22	76.06	75.14	76.02
3232	AMEX	RSP	Wed, Mar 2, 2016	74.58	75.35	74.40	75.33
3231	AMEX	RSP	Tue, Mar 1, 2016	73.10	73.10	73.10	74.79
3230	AMEX	RSP	Mon, Feb 29, 2016	73.60	74.07	73.10	73.10
3229	AMEX	RSP	Fri, Feb 26, 2016	73.91	74.09	73.51	73.66
3228	AMEX	RSP	Thu, Feb 25, 2016	72.85	73.54	72.53	73.53
3227	AMEX	RSP	Wed, Feb 24, 2016	71.66	72.83	71.19	72.72
3226	AMEX	RSP	Tue, Feb 23, 2016	72.88	73.07	72.24	72.29
3225	AMEX	RSP	Mon, Feb 22, 2016	72.60	73.18	72.60	73.16
3224	AMEX	RSP	Fri, Feb 19, 2016	71.70	71.93	71.26	71.90
3223	AMEX	RSP	Thu, Feb 18, 2016	72.36	72.36	71.81	72.12
3222	AMEX	RSP	Wed, Feb 17, 2016	71.44	72.46	71.44	72.27
3221	AMEX	RSP	Tue, Feb 16, 2016	70.26	70.96	69.94	70.96
3220	AMEX	RSP	Fri, Feb 12, 2016	68.71	69.58	68.37	69.57
3219	AMEX	RSP	Thu, Feb 11, 2016	67.91	68.52	67.35	68.09
3218	AMEX	RSP	Wed, Feb 10, 2016	69.37	70.14	69.01	69.07
3217	AMEX	RSP	Tue, Feb 9, 2016	68.43	69.58	68.41	69.03
3216	AMEX	RSP	Mon, Feb 8, 2016	69.86	69.86	68.30	69.24
3215	AMEX	RSP	Fri, Feb 5, 2016	71.71	71.73	70.51	70.73
3214	AMEX	RSP	Thu, Feb 4, 2016	71.38	72.54	71.38	71.95
3213	AMEX	RSP	Wed, Feb 3, 2016	71.31	71.74	69.79	71.54
3212	AMEX	RSP	Tue, Feb 2, 2016	71.68	71.68	70.63	70.85
3211	AMEX	RSP	Mon, Feb 1, 2016	71.83	72.72	71.55	72.35
3210	AMEX	RSP	Fri, Jan 29, 2016	70.77	72.38	70.73	72.38
3209	AMEX	RSP	Thu, Jan 28, 2016	70.91	71.07	69.87	70.39
3208	AMEX	RSP	Wed, Jan 27, 2016	70.68	71.66	69.91	70.34
3207	AMEX	RSP	Tue, Jan 26, 2016	69.97	70.97	69.85	70.88
3206	AMEX	RSP	Mon, Jan 25, 2016	70.68	70.78	69.54	69.60
3205	AMEX	RSP	Fri, Jan 22, 2016	70.59	71.24	70.33	70.95
3204	AMEX	RSP	Thu, Jan 21, 2016	69.21	70.38	68.65	69.58
3203	AMEX	RSP	Wed, Jan 20, 2016	68.72	69.62	66.94	68.95
3202	AMEX	RSP	Tue, Jan 19, 2016	70.50	70.72	69.00	69.69
3201	AMEX	RSP	Fri, Jan 15, 2016	69.40	70.11	68.89	69.90
3200	AMEX	RSP	Thu, Jan 14, 2016	70.49	71.72	69.68	71.26
3199	AMEX	RSP	Wed, Jan 13, 2016	72.34	72.58	70.09	70.30
3198	AMEX	RSP	Tue, Jan 12, 2016	72.31	72.65	71.13	72.11
3197	AMEX	RSP	Mon, Jan 11, 2016	72.27	72.51	71.01	71.77
3196	AMEX	RSP	Fri, Jan 8, 2016	73.24	73.47	71.92	72.00
3195	AMEX	RSP	Thu, Jan 7, 2016	73.21	74.04	72.68	72.89
3194	AMEX	RSP	Wed, Jan 6, 2016	74.81	75.12	74.07	74.58
3193	AMEX	RSP	Tue, Jan 5, 2016	75.93	76.08	75.44	75.97
3192	AMEX	RSP	Mon, Jan 4, 2016	75.40	75.81	74.84	75.79
3191	AMEX	RSP	Thu, Dec 31, 2015	77.05	77.33	76.64	76.64
3190	AMEX	RSP	Wed, Dec 30, 2015	77.71	77.83	77.17	77.23
3189	AMEX	RSP	Tue, Dec 29, 2015	77.55	77.96	77.53	77.86
3188	AMEX	RSP	Mon, Dec 28, 2015	77.08	77.11	76.57	77.05
3187	AMEX	RSP	Thu, Dec 24, 2015	77.38	77.67	77.28	77.41
3186	AMEX	RSP	Wed, Dec 23, 2015	76.63	77.55	76.63	77.55
3185	AMEX	RSP	Tue, Dec 22, 2015	75.73	76.42	75.37	76.23
3184	AMEX	RSP	Mon, Dec 21, 2015	75.18	75.54	74.89	75.40
3183	AMEX	RSP	Fri, Dec 18, 2015	75.67	75.70	74.78	74.81
3182	AMEX	RSP	Thu, Dec 17, 2015	77.70	77.76	76.31	76.31
3181	AMEX	RSP	Wed, Dec 16, 2015	76.94	77.73	76.70	77.62
3180	AMEX	RSP	Tue, Dec 15, 2015	76.32	76.88	76.27	76.52
3179	AMEX	RSP	Mon, Dec 14, 2015	75.56	76.01	74.80	75.73
3178	AMEX	RSP	Fri, Dec 11, 2015	76.16	76.49	75.49	75.62
3177	AMEX	RSP	Thu, Dec 10, 2015	77.05	77.69	76.91	77.12
3176	AMEX	RSP	Wed, Dec 9, 2015	77.28	78.31	76.63	77.01
3175	AMEX	RSP	Tue, Dec 8, 2015	77.38	78.00	77.15	77.55
3174	AMEX	RSP	Mon, Dec 7, 2015	78.49	78.55	77.79	78.10
3173	AMEX	RSP	Fri, Dec 4, 2015	77.65	78.88	77.59	78.73
3172	AMEX	RSP	Thu, Dec 3, 2015	78.78	78.84	77.18	77.50
3171	AMEX	RSP	Wed, Dec 2, 2015	79.57	79.63	78.52	78.62
3170	AMEX	RSP	Tue, Dec 1, 2015	79.16	79.69	79.11	79.67
3169	AMEX	RSP	Mon, Nov 30, 2015	79.09	79.22	78.84	78.94
3168	AMEX	RSP	Fri, Nov 27, 2015	79.03	79.20	78.85	79.08
3167	AMEX	RSP	Wed, Nov 25, 2015	79.04	79.22	78.85	79.10
3166	AMEX	RSP	Tue, Nov 24, 2015	78.44	79.19	78.22	79.05
3165	AMEX	RSP	Mon, Nov 23, 2015	78.84	79.15	78.60	78.79
3164	AMEX	RSP	Fri, Nov 20, 2015	78.82	79.07	78.59	78.79
3163	AMEX	RSP	Thu, Nov 19, 2015	78.55	78.74	78.36	78.51
3162	AMEX	RSP	Wed, Nov 18, 2015	77.67	78.68	77.62	78.59
3161	AMEX	RSP	Tue, Nov 17, 2015	77.68	78.07	77.21	77.36
3160	AMEX	RSP	Mon, Nov 16, 2015	76.26	77.56	76.25	77.53
3159	AMEX	RSP	Fri, Nov 13, 2015	76.95	77.10	76.29	76.34
3158	AMEX	RSP	Thu, Nov 12, 2015	77.88	78.07	77.14	77.17
3157	AMEX	RSP	Wed, Nov 11, 2015	78.95	78.95	78.31	78.36
3156	AMEX	RSP	Tue, Nov 10, 2015	78.34	78.83	78.26	78.83
3155	AMEX	RSP	Mon, Nov 9, 2015	79.16	79.18	78.13	78.57
3154	AMEX	RSP	Fri, Nov 6, 2015	79.54	79.54	78.73	79.33
3153	AMEX	RSP	Thu, Nov 5, 2015	79.58	79.75	79.04	79.47
3152	AMEX	RSP	Wed, Nov 4, 2015	80.03	80.09	79.33	79.59
3151	AMEX	RSP	Tue, Nov 3, 2015	79.53	80.17	79.50	79.86
3150	AMEX	RSP	Mon, Nov 2, 2015	78.91	79.82	78.76	79.73
3149	AMEX	RSP	Fri, Oct 30, 2015	78.86	79.19	78.59	78.70
3148	AMEX	RSP	Thu, Oct 29, 2015	78.64	78.90	78.48	78.74
3147	AMEX	RSP	Wed, Oct 28, 2015	78.00	78.86	77.82	78.84
3146	AMEX	RSP	Tue, Oct 27, 2015	78.02	78.03	77.52	77.92
3145	AMEX	RSP	Mon, Oct 26, 2015	78.50	78.58	78.18	78.30
3144	AMEX	RSP	Fri, Oct 23, 2015	78.69	78.69	78.10	78.59
3143	AMEX	RSP	Thu, Oct 22, 2015	77.50	78.45	77.46	78.28
3142	AMEX	RSP	Wed, Oct 21, 2015	77.86	78.00	77.04	77.09
3141	AMEX	RSP	Tue, Oct 20, 2015	77.41	78.00	77.41	77.70
3140	AMEX	RSP	Mon, Oct 19, 2015	77.48	77.65	77.23	77.59
3139	AMEX	RSP	Fri, Oct 16, 2015	77.70	77.73	77.21	77.70
3138	AMEX	RSP	Thu, Oct 15, 2015	76.74	77.60	76.48	77.59
3137	AMEX	RSP	Wed, Oct 14, 2015	76.90	77.18	76.47	76.59
3136	AMEX	RSP	Tue, Oct 13, 2015	77.12	77.70	76.78	76.86
3135	AMEX	RSP	Mon, Oct 12, 2015	77.61	77.61	77.28	77.49
3134	AMEX	RSP	Fri, Oct 9, 2015	77.73	77.87	77.35	77.61
3133	AMEX	RSP	Thu, Oct 8, 2015	76.56	77.81	76.47	77.63
3132	AMEX	RSP	Wed, Oct 7, 2015	76.39	76.88	75.88	76.71
3131	AMEX	RSP	Tue, Oct 6, 2015	76.06	76.34	75.64	75.93
3130	AMEX	RSP	Mon, Oct 5, 2015	75.07	76.24	75.07	76.15
3129	AMEX	RSP	Fri, Oct 2, 2015	72.66	74.62	72.33	74.62
3128	AMEX	RSP	Thu, Oct 1, 2015	73.60	73.75	72.59	73.40
3127	AMEX	RSP	Wed, Sep 30, 2015	72.83	73.56	72.48	73.56
3126	AMEX	RSP	Tue, Sep 29, 2015	71.97	72.58	71.61	72.02
3125	AMEX	RSP	Mon, Sep 28, 2015	73.62	73.62	71.84	71.96
3124	AMEX	RSP	Fri, Sep 25, 2015	74.53	74.68	73.59	74.01
3123	AMEX	RSP	Thu, Sep 24, 2015	73.74	74.18	73.07	73.96
3122	AMEX	RSP	Wed, Sep 23, 2015	74.55	74.76	74.03	74.24
3121	AMEX	RSP	Tue, Sep 22, 2015	74.68	74.90	74.10	74.55
3120	AMEX	RSP	Mon, Sep 21, 2015	75.84	76.29	75.39	75.69
3119	AMEX	RSP	Fri, Sep 18, 2015	75.70	76.28	75.23	75.37
3118	AMEX	RSP	Thu, Sep 17, 2015	77.09	78.24	76.90	77.04
3117	AMEX	RSP	Wed, Sep 16, 2015	76.45	77.26	76.41	77.18
3116	AMEX	RSP	Tue, Sep 15, 2015	75.78	76.55	75.54	76.40
3115	AMEX	RSP	Mon, Sep 14, 2015	75.85	75.85	75.33	75.50
3114	AMEX	RSP	Fri, Sep 11, 2015	75.32	75.82	74.96	75.82
3113	AMEX	RSP	Thu, Sep 10, 2015	75.19	76.07	75.01	75.53
3112	AMEX	RSP	Wed, Sep 9, 2015	76.90	76.99	75.13	75.26
3111	AMEX	RSP	Tue, Sep 8, 2015	75.56	76.29	75.31	76.23
3110	AMEX	RSP	Fri, Sep 4, 2015	74.75	74.86	74.02	74.35
3109	AMEX	RSP	Thu, Sep 3, 2015	75.48	76.33	75.24	75.50
3108	AMEX	RSP	Wed, Sep 2, 2015	74.84	75.20	74.09	75.18
3107	AMEX	RSP	Tue, Sep 1, 2015	74.42	75.12	73.60	74.00
3106	AMEX	RSP	Mon, Aug 31, 2015	76.41	76.75	75.88	76.17
3105	AMEX	RSP	Fri, Aug 28, 2015	76.23	76.94	76.23	76.73
3104	AMEX	RSP	Thu, Aug 27, 2015	75.61	76.73	75.15	76.56
3103	AMEX	RSP	Wed, Aug 26, 2015	74.29	74.74	72.58	74.64
3102	AMEX	RSP	Tue, Aug 25, 2015	75.51	75.57	72.27	72.27
3101	AMEX	RSP	Mon, Aug 24, 2015	71.39	75.57	43.77	73.33
3100	AMEX	RSP	Fri, Aug 21, 2015	77.89	78.12	76.35	76.38
3099	AMEX	RSP	Thu, Aug 20, 2015	79.63	79.74	78.49	78.52
3098	AMEX	RSP	Wed, Aug 19, 2015	80.41	80.76	79.77	80.18
3097	AMEX	RSP	Tue, Aug 18, 2015	80.90	81.05	80.69	80.80
3096	AMEX	RSP	Mon, Aug 17, 2015	80.25	81.01	80.06	80.97
3095	AMEX	RSP	Fri, Aug 14, 2015	80.11	80.58	80.11	80.56
3094	AMEX	RSP	Thu, Aug 13, 2015	80.36	80.51	80.03	80.24
3093	AMEX	RSP	Wed, Aug 12, 2015	79.65	80.48	79.09	80.37
3092	AMEX	RSP	Tue, Aug 11, 2015	80.27	80.47	79.90	80.23
3091	AMEX	RSP	Mon, Aug 10, 2015	80.28	80.93	80.28	80.90
3090	AMEX	RSP	Fri, Aug 7, 2015	79.79	79.87	79.46	79.77
3089	AMEX	RSP	Thu, Aug 6, 2015	80.44	80.45	79.51	79.91
3088	AMEX	RSP	Wed, Aug 5, 2015	80.59	81.01	80.30	80.45
3087	AMEX	RSP	Tue, Aug 4, 2015	80.30	80.56	79.99	80.17
3086	AMEX	RSP	Mon, Aug 3, 2015	80.59	80.59	79.90	80.26
3085	AMEX	RSP	Fri, Jul 31, 2015	80.81	80.94	80.48	80.57
3084	AMEX	RSP	Thu, Jul 30, 2015	80.21	80.61	80.02	80.56
3083	AMEX	RSP	Wed, Jul 29, 2015	79.89	80.58	79.80	80.52
3082	AMEX	RSP	Tue, Jul 28, 2015	79.19	79.94	78.79	79.85
3081	AMEX	RSP	Mon, Jul 27, 2015	79.04	79.18	78.66	78.86
3080	AMEX	RSP	Fri, Jul 24, 2015	80.20	80.20	79.20	79.34
3079	AMEX	RSP	Thu, Jul 23, 2015	80.73	80.80	80.07	80.23
3078	AMEX	RSP	Wed, Jul 22, 2015	80.40	80.76	80.40	80.61
3077	AMEX	RSP	Tue, Jul 21, 2015	80.84	81.03	80.43	80.59
3076	AMEX	RSP	Mon, Jul 20, 2015	81.10	81.10	80.81	80.89
3075	AMEX	RSP	Fri, Jul 17, 2015	81.36	81.36	80.90	81.05
3074	AMEX	RSP	Thu, Jul 16, 2015	81.30	81.48	81.24	81.46
3073	AMEX	RSP	Wed, Jul 15, 2015	81.33	81.33	80.75	80.96
3072	AMEX	RSP	Tue, Jul 14, 2015	81.07	81.37	80.91	81.24
3071	AMEX	RSP	Mon, Jul 13, 2015	80.82	81.04	80.69	81.00
3070	AMEX	RSP	Fri, Jul 10, 2015	80.12	80.33	79.81	80.19
3069	AMEX	RSP	Thu, Jul 9, 2015	79.92	80.23	79.31	79.33
3068	AMEX	RSP	Wed, Jul 8, 2015	79.97	80.12	79.01	79.14
3067	AMEX	RSP	Tue, Jul 7, 2015	80.02	80.64	79.01	80.57
3066	AMEX	RSP	Mon, Jul 6, 2015	79.70	80.34	79.55	79.91
3065	AMEX	RSP	Thu, Jul 2, 2015	80.47	80.66	80.06	80.27
3064	AMEX	RSP	Wed, Jul 1, 2015	80.52	80.52	80.00	80.30
3063	AMEX	RSP	Tue, Jun 30, 2015	80.26	80.29	79.55	79.80
3062	AMEX	RSP	Mon, Jun 29, 2015	80.63	80.96	79.54	79.60
3061	AMEX	RSP	Fri, Jun 26, 2015	81.46	81.50	81.08	81.35
3060	AMEX	RSP	Thu, Jun 25, 2015	81.82	81.82	81.23	81.26
3059	AMEX	RSP	Wed, Jun 24, 2015	82.13	82.23	81.57	81.58
3058	AMEX	RSP	Tue, Jun 23, 2015	82.40	82.43	82.07	82.21
3057	AMEX	RSP	Mon, Jun 22, 2015	82.39	82.50	82.15	82.27
3056	AMEX	RSP	Fri, Jun 19, 2015	82.08	82.19	81.78	81.78
3055	AMEX	RSP	Thu, Jun 18, 2015	81.99	82.76	81.99	82.50
3054	AMEX	RSP	Wed, Jun 17, 2015	81.76	81.99	81.26	81.76
3053	AMEX	RSP	Tue, Jun 16, 2015	81.02	81.59	81.02	81.57
3052	AMEX	RSP	Mon, Jun 15, 2015	81.00	81.30	80.68	81.14
3051	AMEX	RSP	Fri, Jun 12, 2015	81.76	81.81	81.43	81.52
3050	AMEX	RSP	Thu, Jun 11, 2015	82.03	82.24	81.92	82.03
3049	AMEX	RSP	Wed, Jun 10, 2015	81.29	82.03	81.22	81.86
3048	AMEX	RSP	Tue, Jun 9, 2015	81.06	81.22	80.78	80.94
3047	AMEX	RSP	Mon, Jun 8, 2015	81.45	81.58	80.97	80.99
3046	AMEX	RSP	Fri, Jun 5, 2015	81.47	81.71	81.07	81.51
3045	AMEX	RSP	Thu, Jun 4, 2015	81.94	82.11	81.40	81.52
3044	AMEX	RSP	Wed, Jun 3, 2015	82.29	82.52	82.07	82.26
3043	AMEX	RSP	Tue, Jun 2, 2015	81.89	82.43	81.70	82.11
3042	AMEX	RSP	Mon, Jun 1, 2015	82.25	82.37	81.73	82.10
3041	AMEX	RSP	Fri, May 29, 2015	82.39	82.50	81.88	81.97
3040	AMEX	RSP	Thu, May 28, 2015	82.51	82.56	82.14	82.46
3039	AMEX	RSP	Wed, May 27, 2015	82.13	82.73	81.96	82.61
3038	AMEX	RSP	Tue, May 26, 2015	82.58	82.64	81.80	81.94
3037	AMEX	RSP	Fri, May 22, 2015	82.86	83.09	82.82	82.89
3036	AMEX	RSP	Thu, May 21, 2015	82.78	83.14	82.73	83.03
3035	AMEX	RSP	Wed, May 20, 2015	82.88	83.15	82.64	82.81
3034	AMEX	RSP	Tue, May 19, 2015	82.98	82.99	82.64	82.81
3033	AMEX	RSP	Mon, May 18, 2015	82.60	83.05	82.55	82.99
3032	AMEX	RSP	Fri, May 15, 2015	82.63	82.68	82.34	82.68
3031	AMEX	RSP	Thu, May 14, 2015	82.34	82.54	82.10	82.50
3030	AMEX	RSP	Wed, May 13, 2015	82.08	82.29	81.73	81.83
3029	AMEX	RSP	Tue, May 12, 2015	81.77	82.06	81.37	81.83
3028	AMEX	RSP	Mon, May 11, 2015	82.31	82.51	82.05	82.07
3027	AMEX	RSP	Fri, May 8, 2015	82.00	82.51	82.00	82.40
3026	AMEX	RSP	Thu, May 7, 2015	81.03	81.59	80.92	81.40
3025	AMEX	RSP	Wed, May 6, 2015	81.78	81.89	80.76	81.21
3024	AMEX	RSP	Tue, May 5, 2015	82.40	82.63	81.44	81.49
3023	AMEX	RSP	Mon, May 4, 2015	82.45	82.66	82.29	82.50
3022	AMEX	RSP	Fri, May 1, 2015	81.57	82.30	81.57	82.21
3021	AMEX	RSP	Thu, Apr 30, 2015	81.83	81.96	81.04	81.38
3020	AMEX	RSP	Wed, Apr 29, 2015	81.99	82.29	81.70	81.99
3019	AMEX	RSP	Tue, Apr 28, 2015	82.04	82.33	81.53	82.33
3018	AMEX	RSP	Mon, Apr 27, 2015	82.77	82.85	82.02	82.10
3017	AMEX	RSP	Fri, Apr 24, 2015	82.71	82.71	82.38	82.55
3016	AMEX	RSP	Thu, Apr 23, 2015	82.16	82.91	82.16	82.65
3015	AMEX	RSP	Wed, Apr 22, 2015	82.26	82.45	81.76	82.39
3014	AMEX	RSP	Tue, Apr 21, 2015	82.48	82.58	81.95	82.11
3013	AMEX	RSP	Mon, Apr 20, 2015	82.01	82.39	81.99	82.21
3012	AMEX	RSP	Fri, Apr 17, 2015	82.09	82.09	81.26	81.57
3011	AMEX	RSP	Thu, Apr 16, 2015	82.50	82.77	82.25	82.50
3010	AMEX	RSP	Wed, Apr 15, 2015	82.43	82.88	82.36	82.66
3009	AMEX	RSP	Tue, Apr 14, 2015	81.89	82.18	81.60	82.15
3008	AMEX	RSP	Mon, Apr 13, 2015	82.29	82.47	81.92	81.93
3007	AMEX	RSP	Fri, Apr 10, 2015	82.20	82.36	82.08	82.34
3006	AMEX	RSP	Thu, Apr 9, 2015	81.72	82.20	81.48	82.12
3005	AMEX	RSP	Wed, Apr 8, 2015	81.58	81.96	81.37	81.80
3004	AMEX	RSP	Tue, Apr 7, 2015	81.84	82.07	81.52	81.53
3003	AMEX	RSP	Mon, Apr 6, 2015	80.80	82.03	80.78	81.83
3002	AMEX	RSP	Thu, Apr 2, 2015	80.78	81.43	80.69	81.20
3001	AMEX	RSP	Wed, Apr 1, 2015	80.99	80.99	80.33	80.84
3000	AMEX	RSP	Tue, Mar 31, 2015	81.21	81.63	80.98	81.05
2999	AMEX	RSP	Mon, Mar 30, 2015	81.08	81.74	81.02	81.61
2998	AMEX	RSP	Fri, Mar 27, 2015	80.24	80.69	80.23	80.66
2997	AMEX	RSP	Thu, Mar 26, 2015	80.23	80.71	79.93	80.31
2996	AMEX	RSP	Wed, Mar 25, 2015	81.76	81.86	80.52	80.52
2995	AMEX	RSP	Tue, Mar 24, 2015	82.01	82.14	81.59	81.61
2994	AMEX	RSP	Mon, Mar 23, 2015	82.15	82.52	82.10	82.10
2993	AMEX	RSP	Fri, Mar 20, 2015	81.87	82.37	81.74	82.15
2992	AMEX	RSP	Thu, Mar 19, 2015	82.01	82.01	81.47	81.68
2991	AMEX	RSP	Wed, Mar 18, 2015	80.83	82.48	80.64	82.16
2990	AMEX	RSP	Tue, Mar 17, 2015	80.98	81.20	80.65	81.01
2989	AMEX	RSP	Mon, Mar 16, 2015	80.52	81.33	80.52	81.31
2988	AMEX	RSP	Fri, Mar 13, 2015	80.53	80.60	79.69	80.21
2987	AMEX	RSP	Thu, Mar 12, 2015	79.96	80.80	79.92	80.77
2986	AMEX	RSP	Wed, Mar 11, 2015	79.84	79.97	79.59	79.75
2985	AMEX	RSP	Tue, Mar 10, 2015	80.30	80.38	79.75	79.75
2984	AMEX	RSP	Mon, Mar 9, 2015	80.75	81.11	80.75	80.98
2983	AMEX	RSP	Fri, Mar 6, 2015	81.58	81.71	80.61	80.78
2982	AMEX	RSP	Thu, Mar 5, 2015	82.03	82.07	81.76	82.01
2981	AMEX	RSP	Wed, Mar 4, 2015	81.99	81.99	81.40	81.86
2980	AMEX	RSP	Tue, Mar 3, 2015	82.40	82.43	81.90	82.25
2979	AMEX	RSP	Mon, Mar 2, 2015	82.27	82.62	82.11	82.56
2978	AMEX	RSP	Fri, Feb 27, 2015	82.31	82.45	82.12	82.16
2977	AMEX	RSP	Thu, Feb 26, 2015	82.61	82.67	82.08	82.31
2976	AMEX	RSP	Wed, Feb 25, 2015	82.65	82.86	82.48	82.65
2975	AMEX	RSP	Tue, Feb 24, 2015	82.53	82.74	82.33	82.66
2974	AMEX	RSP	Mon, Feb 23, 2015	82.54	82.55	82.24	82.51
2973	AMEX	RSP	Fri, Feb 20, 2015	82.02	82.62	81.61	82.61
2972	AMEX	RSP	Thu, Feb 19, 2015	81.92	82.34	81.79	82.16
2971	AMEX	RSP	Wed, Feb 18, 2015	81.95	82.22	81.82	82.20
2970	AMEX	RSP	Tue, Feb 17, 2015	81.84	82.18	81.63	82.12
2969	AMEX	RSP	Fri, Feb 13, 2015	81.62	81.95	81.53	81.91
2968	AMEX	RSP	Thu, Feb 12, 2015	81.14	81.60	81.03	81.59
2967	AMEX	RSP	Wed, Feb 11, 2015	80.66	80.93	80.34	80.73
2966	AMEX	RSP	Tue, Feb 10, 2015	80.40	80.90	79.94	80.81
2965	AMEX	RSP	Mon, Feb 9, 2015	80.08	80.38	79.84	80.03
2964	AMEX	RSP	Fri, Feb 6, 2015	80.77	80.92	80.09	80.31
2963	AMEX	RSP	Thu, Feb 5, 2015	80.07	80.66	80.00	80.65
2962	AMEX	RSP	Wed, Feb 4, 2015	79.75	80.21	79.51	79.71
2961	AMEX	RSP	Tue, Feb 3, 2015	79.12	80.16	79.04	80.16
2960	AMEX	RSP	Mon, Feb 2, 2015	78.04	78.81	77.16	78.55
2959	AMEX	RSP	Fri, Jan 30, 2015	78.20	78.78	77.66	77.71
2958	AMEX	RSP	Thu, Jan 29, 2015	78.10	78.84	77.44	78.70
2957	AMEX	RSP	Wed, Jan 28, 2015	79.56	79.56	77.92	77.98
2956	AMEX	RSP	Tue, Jan 27, 2015	79.02	79.62	78.66	79.19
2955	AMEX	RSP	Mon, Jan 26, 2015	79.41	79.84	79.00	79.83
2954	AMEX	RSP	Fri, Jan 23, 2015	79.79	79.86	79.39	79.44
2953	AMEX	RSP	Thu, Jan 22, 2015	79.13	79.94	78.50	79.87
2952	AMEX	RSP	Wed, Jan 21, 2015	78.03	78.93	77.86	78.77
2951	AMEX	RSP	Tue, Jan 20, 2015	78.43	78.55	77.51	78.23
2950	AMEX	RSP	Fri, Jan 16, 2015	77.09	78.28	76.94	78.19
2949	AMEX	RSP	Thu, Jan 15, 2015	78.15	78.36	77.07	77.13
2948	AMEX	RSP	Wed, Jan 14, 2015	77.34	77.89	76.85	77.85
2947	AMEX	RSP	Tue, Jan 13, 2015	79.03	79.56	77.63	78.26
2946	AMEX	RSP	Mon, Jan 12, 2015	79.26	79.26	78.20	78.46
2945	AMEX	RSP	Fri, Jan 9, 2015	80.07	80.08	78.95	79.25
2944	AMEX	RSP	Thu, Jan 8, 2015	79.19	79.97	79.15	79.90
2943	AMEX	RSP	Wed, Jan 7, 2015	78.27	78.64	77.95	78.52
2942	AMEX	RSP	Tue, Jan 6, 2015	78.51	78.73	77.18	77.59
2941	AMEX	RSP	Mon, Jan 5, 2015	79.57	79.60	78.23	78.44
2940	AMEX	RSP	Fri, Jan 2, 2015	80.38	80.55	79.46	80.03
2939	AMEX	RSP	Wed, Dec 31, 2014	81.03	81.03	80.00	80.05
2938	AMEX	RSP	Tue, Dec 30, 2014	81.09	81.16	80.79	80.79
2937	AMEX	RSP	Mon, Dec 29, 2014	80.97	81.38	80.96	81.27
2936	AMEX	RSP	Fri, Dec 26, 2014	81.07	81.23	81.02	81.05
2935	AMEX	RSP	Wed, Dec 24, 2014	80.90	81.03	80.80	80.85
2934	AMEX	RSP	Tue, Dec 23, 2014	80.88	81.02	80.78	80.84
2933	AMEX	RSP	Mon, Dec 22, 2014	80.42	80.57	80.13	80.57
2932	AMEX	RSP	Fri, Dec 19, 2014	80.22	80.57	79.93	80.24
2931	AMEX	RSP	Thu, Dec 18, 2014	79.57	80.20	79.15	80.20
2930	AMEX	RSP	Wed, Dec 17, 2014	77.15	78.62	77.04	78.47
2929	AMEX	RSP	Tue, Dec 16, 2014	76.94	78.43	76.83	76.89
2928	AMEX	RSP	Mon, Dec 15, 2014	78.17	78.36	76.98	77.37
2927	AMEX	RSP	Fri, Dec 12, 2014	78.47	78.80	77.71	77.76
2926	AMEX	RSP	Thu, Dec 11, 2014	78.79	79.68	78.79	78.99
2925	AMEX	RSP	Wed, Dec 10, 2014	79.71	79.72	78.48	78.59
2924	AMEX	RSP	Tue, Dec 9, 2014	79.06	79.95	78.97	79.90
2923	AMEX	RSP	Mon, Dec 8, 2014	80.28	80.48	79.57	79.82
2922	AMEX	RSP	Fri, Dec 5, 2014	80.39	80.55	80.21	80.42
2921	AMEX	RSP	Thu, Dec 4, 2014	80.34	80.52	79.96	80.27
2920	AMEX	RSP	Wed, Dec 3, 2014	80.04	80.52	79.92	80.44
2919	AMEX	RSP	Tue, Dec 2, 2014	79.51	80.02	79.45	79.96
2918	AMEX	RSP	Mon, Dec 1, 2014	79.82	79.91	79.34	79.53
2917	AMEX	RSP	Fri, Nov 28, 2014	80.32	80.40	80.04	80.16
2916	AMEX	RSP	Wed, Nov 26, 2014	80.36	80.44	80.17	80.35
2915	AMEX	RSP	Tue, Nov 25, 2014	80.47	80.58	80.10	80.30
2914	AMEX	RSP	Mon, Nov 24, 2014	80.32	80.39	80.18	80.36
2913	AMEX	RSP	Fri, Nov 21, 2014	80.41	80.47	79.83	80.08
2912	AMEX	RSP	Thu, Nov 20, 2014	78.99	79.67	78.95	79.60
2911	AMEX	RSP	Wed, Nov 19, 2014	79.40	79.49	79.00	79.32
2910	AMEX	RSP	Tue, Nov 18, 2014	79.06	79.61	79.02	79.49
2909	AMEX	RSP	Mon, Nov 17, 2014	78.69	79.05	78.67	78.99
2908	AMEX	RSP	Fri, Nov 14, 2014	78.87	78.99	78.66	78.88
2907	AMEX	RSP	Thu, Nov 13, 2014	79.08	79.17	78.98	79.06
2906	AMEX	RSP	Wed, Nov 12, 2014	78.73	79.07	78.69	78.99
2905	AMEX	RSP	Tue, Nov 11, 2014	79.03	79.09	78.82	78.98
2904	AMEX	RSP	Mon, Nov 10, 2014	78.81	79.02	78.72	78.96
2903	AMEX	RSP	Fri, Nov 7, 2014	78.67	78.86	78.44	78.76
2902	AMEX	RSP	Thu, Nov 6, 2014	78.37	78.69	78.03	78.66
2901	AMEX	RSP	Wed, Nov 5, 2014	78.27	78.35	77.96	78.31
2900	AMEX	RSP	Tue, Nov 4, 2014	77.93	77.98	77.37	77.71
2899	AMEX	RSP	Mon, Nov 3, 2014	78.26	78.45	77.94	78.10
2898	AMEX	RSP	Fri, Oct 31, 2014	78.14	78.19	77.65	78.08
2897	AMEX	RSP	Thu, Oct 30, 2014	76.40	77.36	76.34	77.14
2896	AMEX	RSP	Wed, Oct 29, 2014	76.86	77.05	76.04	76.59
2895	AMEX	RSP	Tue, Oct 28, 2014	76.11	76.75	75.92	76.75
2894	AMEX	RSP	Mon, Oct 27, 2014	75.73	75.90	75.30	75.79
2893	AMEX	RSP	Fri, Oct 24, 2014	75.42	75.98	75.16	75.92
2892	AMEX	RSP	Thu, Oct 23, 2014	75.21	75.88	75.11	75.38
2891	AMEX	RSP	Wed, Oct 22, 2014	75.30	75.49	74.46	74.49
2890	AMEX	RSP	Tue, Oct 21, 2014	74.04	75.20	73.96	75.12
2889	AMEX	RSP	Mon, Oct 20, 2014	72.78	73.61	72.71	73.59
2888	AMEX	RSP	Fri, Oct 17, 2014	72.95	73.26	72.41	72.82
2887	AMEX	RSP	Thu, Oct 16, 2014	70.53	72.48	70.26	72.02
2886	AMEX	RSP	Wed, Oct 15, 2014	71.25	72.02	70.01	71.79
2885	AMEX	RSP	Tue, Oct 14, 2014	72.01	72.87	71.82	72.07
2884	AMEX	RSP	Mon, Oct 13, 2014	72.92	73.21	71.63	71.68
2883	AMEX	RSP	Fri, Oct 10, 2014	73.84	74.16	72.92	72.92
2882	AMEX	RSP	Thu, Oct 9, 2014	75.31	75.42	73.80	73.82
2881	AMEX	RSP	Wed, Oct 8, 2014	74.36	75.58	73.86	75.50
2880	AMEX	RSP	Tue, Oct 7, 2014	75.14	75.25	74.25	74.26
2879	AMEX	RSP	Mon, Oct 6, 2014	75.93	76.06	75.23	75.48
2878	AMEX	RSP	Fri, Oct 3, 2014	75.39	75.77	75.12	75.60
2877	AMEX	RSP	Thu, Oct 2, 2014	74.72	75.11	73.97	74.86
2876	AMEX	RSP	Wed, Oct 1, 2014	75.73	75.80	74.62	74.78
2875	AMEX	RSP	Tue, Sep 30, 2014	76.28	76.36	75.68	75.79
2874	AMEX	RSP	Mon, Sep 29, 2014	75.70	76.28	75.54	76.14
2873	AMEX	RSP	Fri, Sep 26, 2014	75.85	76.43	75.77	76.28
2872	AMEX	RSP	Thu, Sep 25, 2014	76.70	76.70	75.70	75.75
2871	AMEX	RSP	Wed, Sep 24, 2014	76.34	76.92	76.09	76.89
2870	AMEX	RSP	Tue, Sep 23, 2014	76.59	76.86	76.27	76.29
2869	AMEX	RSP	Mon, Sep 22, 2014	77.41	77.53	76.71	76.83
2868	AMEX	RSP	Fri, Sep 19, 2014	77.96	78.06	77.37	77.55
2867	AMEX	RSP	Thu, Sep 18, 2014	77.96	78.02	77.80	77.99
2866	AMEX	RSP	Wed, Sep 17, 2014	77.79	78.07	77.34	77.70
2865	AMEX	RSP	Tue, Sep 16, 2014	77.03	77.79	76.95	77.63
2864	AMEX	RSP	Mon, Sep 15, 2014	77.27	77.27	76.92	77.10
2863	AMEX	RSP	Fri, Sep 12, 2014	77.75	77.75	77.03	77.27
2862	AMEX	RSP	Thu, Sep 11, 2014	77.40	77.84	77.36	77.83
2861	AMEX	RSP	Wed, Sep 10, 2014	77.61	77.72	77.22	77.69
2860	AMEX	RSP	Tue, Sep 9, 2014	78.05	78.13	77.38	77.53
2859	AMEX	RSP	Mon, Sep 8, 2014	78.21	78.35	77.83	78.09
2858	AMEX	RSP	Fri, Sep 5, 2014	77.90	78.33	77.67	78.32
2857	AMEX	RSP	Thu, Sep 4, 2014	78.19	78.48	77.77	77.97
2856	AMEX	RSP	Wed, Sep 3, 2014	78.31	78.37	77.99	78.07
2855	AMEX	RSP	Tue, Sep 2, 2014	78.21	78.23	77.77	78.01
2854	AMEX	RSP	Fri, Aug 29, 2014	77.96	78.09	77.71	78.07
2853	AMEX	RSP	Thu, Aug 28, 2014	77.52	77.84	77.41	77.79
2852	AMEX	RSP	Wed, Aug 27, 2014	77.92	77.96	77.68	77.82
2851	AMEX	RSP	Tue, Aug 26, 2014	77.87	78.05	77.81	77.86
2850	AMEX	RSP	Mon, Aug 25, 2014	77.86	77.90	77.64	77.79
2849	AMEX	RSP	Fri, Aug 22, 2014	77.50	77.58	77.22	77.41
2848	AMEX	RSP	Thu, Aug 21, 2014	77.47	77.63	77.33	77.54
2847	AMEX	RSP	Wed, Aug 20, 2014	77.03	77.47	77.00	77.41
2846	AMEX	RSP	Tue, Aug 19, 2014	76.89	77.16	76.87	77.14
2845	AMEX	RSP	Mon, Aug 18, 2014	76.50	76.74	76.45	76.73
2844	AMEX	RSP	Fri, Aug 15, 2014	76.38	76.44	75.55	76.06
2843	AMEX	RSP	Thu, Aug 14, 2014	75.81	76.09	75.72	76.09
2842	AMEX	RSP	Wed, Aug 13, 2014	75.45	75.76	75.33	75.73
2841	AMEX	RSP	Tue, Aug 12, 2014	75.34	75.53	75.03	75.23
2840	AMEX	RSP	Mon, Aug 11, 2014	75.47	75.74	75.37	75.39
2839	AMEX	RSP	Fri, Aug 8, 2014	74.29	75.20	74.19	75.17
2838	AMEX	RSP	Thu, Aug 7, 2014	74.96	74.99	74.02	74.18
2837	AMEX	RSP	Wed, Aug 6, 2014	74.29	74.92	74.22	74.60
2836	AMEX	RSP	Tue, Aug 5, 2014	74.96	75.28	74.39	74.59
2835	AMEX	RSP	Mon, Aug 4, 2014	74.80	75.38	74.52	75.28
2834	AMEX	RSP	Fri, Aug 1, 2014	74.80	75.21	74.33	74.76
2833	AMEX	RSP	Thu, Jul 31, 2014	75.88	75.96	74.91	74.92
2832	AMEX	RSP	Wed, Jul 30, 2014	76.66	76.81	76.09	76.38
2831	AMEX	RSP	Tue, Jul 29, 2014	76.92	77.03	76.39	76.39
2830	AMEX	RSP	Mon, Jul 28, 2014	76.81	76.86	76.35	76.75
2829	AMEX	RSP	Fri, Jul 25, 2014	76.89	76.97	76.63	76.74
2828	AMEX	RSP	Thu, Jul 24, 2014	77.03	77.17	76.91	77.09
2827	AMEX	RSP	Wed, Jul 23, 2014	76.96	77.00	76.72	76.93
2826	AMEX	RSP	Tue, Jul 22, 2014	76.86	77.05	76.81	76.90
2825	AMEX	RSP	Mon, Jul 21, 2014	76.49	76.63	76.22	76.56
2824	AMEX	RSP	Fri, Jul 18, 2014	76.21	76.78	76.16	76.72
2823	AMEX	RSP	Thu, Jul 17, 2014	76.64	76.88	75.88	75.98
2822	AMEX	RSP	Wed, Jul 16, 2014	76.97	77.02	76.63	76.91
2821	AMEX	RSP	Tue, Jul 15, 2014	76.88	77.05	76.34	76.65
2820	AMEX	RSP	Mon, Jul 14, 2014	76.96	77.00	76.79	76.84
2819	AMEX	RSP	Fri, Jul 11, 2014	76.46	76.63	76.28	76.57
2818	AMEX	RSP	Thu, Jul 10, 2014	76.10	76.74	76.04	76.55
2817	AMEX	RSP	Wed, Jul 9, 2014	76.77	76.95	76.63	76.91
2816	AMEX	RSP	Tue, Jul 8, 2014	76.90	76.97	76.37	76.60
2815	AMEX	RSP	Mon, Jul 7, 2014	77.38	77.38	76.95	77.00
2814	AMEX	RSP	Thu, Jul 3, 2014	77.33	77.50	77.22	77.50
2813	AMEX	RSP	Wed, Jul 2, 2014	77.18	77.20	76.97	77.06
2812	AMEX	RSP	Tue, Jul 1, 2014	76.87	77.36	76.87	77.11
2811	AMEX	RSP	Mon, Jun 30, 2014	76.63	76.78	76.55	76.71
2810	AMEX	RSP	Fri, Jun 27, 2014	76.30	76.68	76.30	76.68
2809	AMEX	RSP	Thu, Jun 26, 2014	76.55	76.55	75.95	76.48
2808	AMEX	RSP	Wed, Jun 25, 2014	76.00	76.53	75.95	76.47
2807	AMEX	RSP	Tue, Jun 24, 2014	76.56	76.90	76.11	76.11
2806	AMEX	RSP	Mon, Jun 23, 2014	76.75	76.81	76.56	76.66
2805	AMEX	RSP	Fri, Jun 20, 2014	76.73	76.73	76.55	76.73
2804	AMEX	RSP	Thu, Jun 19, 2014	76.77	76.81	76.48	76.78
2803	AMEX	RSP	Wed, Jun 18, 2014	76.13	76.69	75.95	76.67
2802	AMEX	RSP	Tue, Jun 17, 2014	75.67	76.15	75.59	76.10
2801	AMEX	RSP	Mon, Jun 16, 2014	75.56	75.86	75.48	75.75
2800	AMEX	RSP	Fri, Jun 13, 2014	75.42	75.67	75.20	75.62
2799	AMEX	RSP	Thu, Jun 12, 2014	75.71	75.79	75.15	75.36
2798	AMEX	RSP	Wed, Jun 11, 2014	75.80	75.87	75.62	75.80
2797	AMEX	RSP	Tue, Jun 10, 2014	76.11	76.11	75.87	76.07
2796	AMEX	RSP	Mon, Jun 9, 2014	76.12	76.44	76.03	76.21
2795	AMEX	RSP	Fri, Jun 6, 2014	75.89	76.16	75.82	76.10
2794	AMEX	RSP	Thu, Jun 5, 2014	75.36	75.76	74.95	75.70
2793	AMEX	RSP	Wed, Jun 4, 2014	74.80	75.23	74.76	75.19
2792	AMEX	RSP	Tue, Jun 3, 2014	74.82	75.00	74.72	74.96
2791	AMEX	RSP	Mon, Jun 2, 2014	74.96	75.02	74.58	74.98
2790	AMEX	RSP	Fri, May 30, 2014	74.70	74.87	74.59	74.85
2789	AMEX	RSP	Thu, May 29, 2014	74.53	74.75	74.29	74.75
2788	AMEX	RSP	Wed, May 28, 2014	74.51	74.53	74.18	74.31
2787	AMEX	RSP	Tue, May 27, 2014	74.27	74.43	74.20	74.39
2786	AMEX	RSP	Fri, May 23, 2014	73.67	73.97	73.59	73.96
2785	AMEX	RSP	Thu, May 22, 2014	73.42	73.77	73.28	73.58
2784	AMEX	RSP	Wed, May 21, 2014	73.09	73.38	72.99	73.36
2783	AMEX	RSP	Tue, May 20, 2014	73.38	73.38	72.66	72.83
2782	AMEX	RSP	Mon, May 19, 2014	73.10	73.51	72.96	73.47
2781	AMEX	RSP	Fri, May 16, 2014	72.91	73.20	72.63	73.20
2780	AMEX	RSP	Thu, May 15, 2014	73.44	73.44	72.40	72.90
2779	AMEX	RSP	Wed, May 14, 2014	73.93	73.95	73.45	73.53
2778	AMEX	RSP	Tue, May 13, 2014	74.08	74.24	73.91	73.96
2777	AMEX	RSP	Mon, May 12, 2014	73.49	74.02	73.45	73.99
2776	AMEX	RSP	Fri, May 9, 2014	73.10	73.18	72.71	73.18
2775	AMEX	RSP	Thu, May 8, 2014	73.04	73.72	72.82	73.07
2774	AMEX	RSP	Wed, May 7, 2014	72.97	73.20	72.42	73.17
2773	AMEX	RSP	Tue, May 6, 2014	73.23	73.28	72.73	72.73
2772	AMEX	RSP	Mon, May 5, 2014	72.95	73.39	72.66	73.35
2771	AMEX	RSP	Fri, May 2, 2014	73.30	73.71	73.18	73.25
2770	AMEX	RSP	Thu, May 1, 2014	73.27	73.50	72.97	73.30
2769	AMEX	RSP	Wed, Apr 30, 2014	72.74	73.27	72.69	73.27
2768	AMEX	RSP	Tue, Apr 29, 2014	72.84	72.96	72.60	72.88
2767	AMEX	RSP	Mon, Apr 28, 2014	72.82	72.99	71.85	72.56
2766	AMEX	RSP	Fri, Apr 25, 2014	73.01	73.02	72.42	72.58
2765	AMEX	RSP	Thu, Apr 24, 2014	73.48	73.50	72.92	73.25
2764	AMEX	RSP	Wed, Apr 23, 2014	73.20	73.35	73.06	73.14
2763	AMEX	RSP	Tue, Apr 22, 2014	72.96	73.41	72.91	73.23
2762	AMEX	RSP	Mon, Apr 21, 2014	72.72	72.89	72.54	72.88
2761	AMEX	RSP	Thu, Apr 17, 2014	72.56	72.85	72.37	72.69
2760	AMEX	RSP	Wed, Apr 16, 2014	72.34	72.56	72.00	72.56
2759	AMEX	RSP	Tue, Apr 15, 2014	71.51	71.86	70.75	71.82
2758	AMEX	RSP	Mon, Apr 14, 2014	71.17	71.52	70.79	71.37
2757	AMEX	RSP	Fri, Apr 11, 2014	71.15	71.55	70.63	70.74
2756	AMEX	RSP	Thu, Apr 10, 2014	73.08	73.13	71.45	71.55
2755	AMEX	RSP	Wed, Apr 9, 2014	72.58	73.08	72.35	73.08
2754	AMEX	RSP	Tue, Apr 8, 2014	71.99	72.50	71.72	72.38
2753	AMEX	RSP	Mon, Apr 7, 2014	72.81	72.89	71.80	71.99
2752	AMEX	RSP	Fri, Apr 4, 2014	74.19	74.30	72.82	72.96
2751	AMEX	RSP	Thu, Apr 3, 2014	74.03	74.05	73.55	73.80
2750	AMEX	RSP	Wed, Apr 2, 2014	73.73	73.99	73.51	73.89
2749	AMEX	RSP	Tue, Apr 1, 2014	73.29	73.61	73.18	73.60
2748	AMEX	RSP	Mon, Mar 31, 2014	72.80	73.09	72.71	72.99
2747	AMEX	RSP	Fri, Mar 28, 2014	72.08	72.65	72.02	72.33
2746	AMEX	RSP	Thu, Mar 27, 2014	71.90	72.14	71.59	71.88
2745	AMEX	RSP	Wed, Mar 26, 2014	72.86	72.99	71.99	71.99
2744	AMEX	RSP	Tue, Mar 25, 2014	72.68	72.87	72.22	72.56
2743	AMEX	RSP	Mon, Mar 24, 2014	73.03	73.19	72.06	72.32
2742	AMEX	RSP	Fri, Mar 21, 2014	73.33	73.54	72.78	72.84
2741	AMEX	RSP	Thu, Mar 20, 2014	72.74	73.31	72.61	73.23
2740	AMEX	RSP	Wed, Mar 19, 2014	73.49	73.49	72.48	72.92
2739	AMEX	RSP	Tue, Mar 18, 2014	72.92	73.38	72.86	73.32
2738	AMEX	RSP	Mon, Mar 17, 2014	72.58	72.92	72.42	72.76
2737	AMEX	RSP	Fri, Mar 14, 2014	72.07	72.54	72.00	72.16
2736	AMEX	RSP	Thu, Mar 13, 2014	73.28	73.28	71.99	72.20
2735	AMEX	RSP	Wed, Mar 12, 2014	72.64	73.04	72.44	73.03
2734	AMEX	RSP	Tue, Mar 11, 2014	73.52	73.64	72.83	73.00
2733	AMEX	RSP	Mon, Mar 10, 2014	73.46	73.53	73.02	73.38
2732	AMEX	RSP	Fri, Mar 7, 2014	73.84	73.87	73.26	73.55
2731	AMEX	RSP	Thu, Mar 6, 2014	73.60	73.72	73.47	73.55
2730	AMEX	RSP	Wed, Mar 5, 2014	73.45	73.51	73.28	73.36
2729	AMEX	RSP	Tue, Mar 4, 2014	73.14	73.51	73.06	73.40
2728	AMEX	RSP	Mon, Mar 3, 2014	72.26	72.51	71.87	72.32
2727	AMEX	RSP	Fri, Feb 28, 2014	72.66	73.14	72.38	72.83
2726	AMEX	RSP	Thu, Feb 27, 2014	72.26	72.66	72.18	72.63
2725	AMEX	RSP	Wed, Feb 26, 2014	72.22	72.65	72.17	72.33
2724	AMEX	RSP	Tue, Feb 25, 2014	72.36	72.53	71.99	72.24
2723	AMEX	RSP	Mon, Feb 24, 2014	72.06	72.82	72.06	72.30
2722	AMEX	RSP	Fri, Feb 21, 2014	72.03	72.19	71.85	71.92
2721	AMEX	RSP	Thu, Feb 20, 2014	71.42	71.99	71.21	71.88
2720	AMEX	RSP	Wed, Feb 19, 2014	71.56	72.03	71.28	71.37
2719	AMEX	RSP	Tue, Feb 18, 2014	71.59	71.75	71.34	71.69
2718	AMEX	RSP	Fri, Feb 14, 2014	71.03	71.50	70.89	71.43
2717	AMEX	RSP	Thu, Feb 13, 2014	70.20	71.12	70.08	71.07
2716	AMEX	RSP	Wed, Feb 12, 2014	70.73	70.93	70.51	70.63
2715	AMEX	RSP	Tue, Feb 11, 2014	69.90	70.68	69.85	70.54
2714	AMEX	RSP	Mon, Feb 10, 2014	69.72	69.86	69.48	69.83
2713	AMEX	RSP	Fri, Feb 7, 2014	69.20	69.76	68.96	69.71
2712	AMEX	RSP	Thu, Feb 6, 2014	68.10	68.87	67.97	68.86
2711	AMEX	RSP	Wed, Feb 5, 2014	67.82	68.02	67.23	67.88
2710	AMEX	RSP	Tue, Feb 4, 2014	67.80	68.16	67.46	68.00
2709	AMEX	RSP	Mon, Feb 3, 2014	68.99	69.14	67.35	67.44
2708	AMEX	RSP	Fri, Jan 31, 2014	68.71	69.56	68.61	69.14
2707	AMEX	RSP	Thu, Jan 30, 2014	69.27	69.66	69.10	69.47
2706	AMEX	RSP	Wed, Jan 29, 2014	68.85	69.20	68.56	68.70
2705	AMEX	RSP	Tue, Jan 28, 2014	68.96	69.42	68.95	69.33
2704	AMEX	RSP	Mon, Jan 27, 2014	69.02	69.33	68.32	68.71
2703	AMEX	RSP	Fri, Jan 24, 2014	70.20	70.20	69.02	69.04
2702	AMEX	RSP	Thu, Jan 23, 2014	71.13	71.13	70.34	70.67
2701	AMEX	RSP	Wed, Jan 22, 2014	71.30	71.45	71.15	71.37
2700	AMEX	RSP	Tue, Jan 21, 2014	71.40	71.44	70.81	71.20
2699	AMEX	RSP	Fri, Jan 17, 2014	71.18	71.26	70.87	70.98
2698	AMEX	RSP	Thu, Jan 16, 2014	71.20	71.22	70.94	71.22
2697	AMEX	RSP	Wed, Jan 15, 2014	71.19	71.39	71.09	71.29
2696	AMEX	RSP	Tue, Jan 14, 2014	70.48	71.06	70.34	71.03
2695	AMEX	RSP	Mon, Jan 13, 2014	71.14	71.25	70.11	70.22
2694	AMEX	RSP	Fri, Jan 10, 2014	71.00	71.26	70.87	71.24
2693	AMEX	RSP	Thu, Jan 9, 2014	71.08	71.12	70.58	70.93
2692	AMEX	RSP	Wed, Jan 8, 2014	70.80	70.93	70.54	70.85
2691	AMEX	RSP	Tue, Jan 7, 2014	70.56	70.87	70.49	70.74
2690	AMEX	RSP	Mon, Jan 6, 2014	70.68	70.89	70.26	70.32
2689	AMEX	RSP	Fri, Jan 3, 2014	70.74	70.85	70.48	70.54
2688	AMEX	RSP	Thu, Jan 2, 2014	71.04	71.08	70.38	70.60
2687	AMEX	RSP	Tue, Dec 31, 2013	71.23	71.35	71.06	71.25
2686	AMEX	RSP	Mon, Dec 30, 2013	71.00	71.08	70.92	71.07
2685	AMEX	RSP	Fri, Dec 27, 2013	71.07	71.07	70.87	70.94
2684	AMEX	RSP	Thu, Dec 26, 2013	70.90	70.97	70.79	70.92
2683	AMEX	RSP	Tue, Dec 24, 2013	70.52	70.72	70.47	70.68
2682	AMEX	RSP	Mon, Dec 23, 2013	70.41	70.50	70.28	70.46
2681	AMEX	RSP	Fri, Dec 20, 2013	69.71	70.23	69.62	70.12
2680	AMEX	RSP	Thu, Dec 19, 2013	69.74	69.92	69.53	69.81
2679	AMEX	RSP	Wed, Dec 18, 2013	69.00	69.93	68.35	69.92
2678	AMEX	RSP	Tue, Dec 17, 2013	69.00	69.05	68.63	68.90
2677	AMEX	RSP	Mon, Dec 16, 2013	68.83	69.14	68.83	68.98
2676	AMEX	RSP	Fri, Dec 13, 2013	68.54	68.73	68.35	68.48
2675	AMEX	RSP	Thu, Dec 12, 2013	68.51	68.66	68.23	68.41
2674	AMEX	RSP	Wed, Dec 11, 2013	69.50	69.50	68.46	68.55
2673	AMEX	RSP	Tue, Dec 10, 2013	69.47	69.77	69.41	69.45
2672	AMEX	RSP	Mon, Dec 9, 2013	69.81	69.83	69.53	69.61
2671	AMEX	RSP	Fri, Dec 6, 2013	69.49	69.58	69.24	69.54
2670	AMEX	RSP	Thu, Dec 5, 2013	68.87	69.02	68.68	68.76
2669	AMEX	RSP	Wed, Dec 4, 2013	68.81	69.34	68.43	69.00
2668	AMEX	RSP	Tue, Dec 3, 2013	69.18	69.31	68.83	69.11
2667	AMEX	RSP	Mon, Dec 2, 2013	69.53	69.75	69.26	69.35
2666	AMEX	RSP	Fri, Nov 29, 2013	69.77	69.79	69.44	69.50
2665	AMEX	RSP	Wed, Nov 27, 2013	69.57	69.66	69.44	69.61
2664	AMEX	RSP	Tue, Nov 26, 2013	69.47	69.64	69.35	69.46
2663	AMEX	RSP	Mon, Nov 25, 2013	69.74	69.74	69.30	69.40
2662	AMEX	RSP	Fri, Nov 22, 2013	69.33	69.56	69.15	69.55
2661	AMEX	RSP	Thu, Nov 21, 2013	68.88	69.32	68.80	69.27
2660	AMEX	RSP	Wed, Nov 20, 2013	69.05	69.23	68.46	68.67
2659	AMEX	RSP	Tue, Nov 19, 2013	69.16	69.26	68.73	68.86
2658	AMEX	RSP	Mon, Nov 18, 2013	69.73	69.73	69.00	69.17
2657	AMEX	RSP	Fri, Nov 15, 2013	69.43	69.55	69.24	69.55
2656	AMEX	RSP	Thu, Nov 14, 2013	68.98	69.30	68.82	69.26
2655	AMEX	RSP	Wed, Nov 13, 2013	67.99	68.90	67.88	68.90
2654	AMEX	RSP	Tue, Nov 12, 2013	68.33	68.39	68.02	68.24
2653	AMEX	RSP	Mon, Nov 11, 2013	68.32	68.49	68.23	68.44
2652	AMEX	RSP	Fri, Nov 8, 2013	67.46	68.33	67.39	68.33
2651	AMEX	RSP	Thu, Nov 7, 2013	68.50	68.65	67.37	67.46
2650	AMEX	RSP	Wed, Nov 6, 2013	68.61	68.68	68.22	68.43
2649	AMEX	RSP	Tue, Nov 5, 2013	68.36	68.45	67.97	68.30
2648	AMEX	RSP	Mon, Nov 4, 2013	68.29	68.58	68.27	68.56
2647	AMEX	RSP	Fri, Nov 1, 2013	68.21	68.35	67.77	68.20
2646	AMEX	RSP	Thu, Oct 31, 2013	67.98	68.39	67.81	67.99
2645	AMEX	RSP	Wed, Oct 30, 2013	68.69	68.72	67.88	68.12
2644	AMEX	RSP	Tue, Oct 29, 2013	68.35	68.62	68.27	68.62
2643	AMEX	RSP	Mon, Oct 28, 2013	68.22	68.26	67.98	68.17
2642	AMEX	RSP	Fri, Oct 25, 2013	67.90	68.16	67.76	68.16
2641	AMEX	RSP	Thu, Oct 24, 2013	67.73	67.85	67.50	67.82
2640	AMEX	RSP	Wed, Oct 23, 2013	67.76	67.81	67.36	67.63
2639	AMEX	RSP	Tue, Oct 22, 2013	67.78	68.18	67.67	68.01
2638	AMEX	RSP	Mon, Oct 21, 2013	67.64	67.65	67.34	67.54
2637	AMEX	RSP	Fri, Oct 18, 2013	67.52	67.62	67.21	67.51
2636	AMEX	RSP	Thu, Oct 17, 2013	66.44	67.24	66.36	67.20
2635	AMEX	RSP	Wed, Oct 16, 2013	66.18	66.63	66.00	66.63
2634	AMEX	RSP	Tue, Oct 15, 2013	66.11	66.27	65.58	65.70
2633	AMEX	RSP	Mon, Oct 14, 2013	65.70	66.33	65.57	66.29
2632	AMEX	RSP	Fri, Oct 11, 2013	65.54	66.11	65.46	66.08
2631	AMEX	RSP	Thu, Oct 10, 2013	64.94	65.68	64.77	65.65
2630	AMEX	RSP	Wed, Oct 9, 2013	64.38	64.47	63.79	64.20
2629	AMEX	RSP	Tue, Oct 8, 2013	65.04	65.15	64.17	64.19
2628	AMEX	RSP	Mon, Oct 7, 2013	65.05	65.44	64.97	65.05
2627	AMEX	RSP	Fri, Oct 4, 2013	65.18	65.74	65.04	65.63
2626	AMEX	RSP	Thu, Oct 3, 2013	65.56	65.61	64.73	65.12
2625	AMEX	RSP	Wed, Oct 2, 2013	65.39	65.71	65.14	65.71
2624	AMEX	RSP	Tue, Oct 1, 2013	65.31	65.78	65.24	65.73
2623	AMEX	RSP	Mon, Sep 30, 2013	64.91	65.34	64.68	65.20
2622	AMEX	RSP	Fri, Sep 27, 2013	65.52	65.56	65.31	65.40
2621	AMEX	RSP	Thu, Sep 26, 2013	65.69	65.99	65.55	65.80
2620	AMEX	RSP	Wed, Sep 25, 2013	65.82	65.92	65.53	65.58
2619	AMEX	RSP	Tue, Sep 24, 2013	65.75	66.10	65.50	65.75
2618	AMEX	RSP	Mon, Sep 23, 2013	65.98	65.99	65.50	65.75
2617	AMEX	RSP	Fri, Sep 20, 2013	66.79	66.80	66.03	66.09
2616	AMEX	RSP	Thu, Sep 19, 2013	67.23	67.27	66.78	66.87
2615	AMEX	RSP	Wed, Sep 18, 2013	66.24	67.14	65.97	67.03
2614	AMEX	RSP	Tue, Sep 17, 2013	66.05	66.23	66.02	66.22
2613	AMEX	RSP	Mon, Sep 16, 2013	66.27	66.33	65.81	65.91
2612	AMEX	RSP	Fri, Sep 13, 2013	65.32	65.45	65.14	65.45
2611	AMEX	RSP	Thu, Sep 12, 2013	65.57	65.60	65.20	65.24
2610	AMEX	RSP	Wed, Sep 11, 2013	65.28	65.53	65.11	65.52
2609	AMEX	RSP	Tue, Sep 10, 2013	65.19	65.33	65.04	65.33
2608	AMEX	RSP	Mon, Sep 9, 2013	64.22	64.80	64.20	64.77
2607	AMEX	RSP	Fri, Sep 6, 2013	64.21	64.39	63.44	64.02
2606	AMEX	RSP	Thu, Sep 5, 2013	63.82	64.10	63.80	63.96
2605	AMEX	RSP	Wed, Sep 4, 2013	63.23	63.89	63.10	63.79
2604	AMEX	RSP	Tue, Sep 3, 2013	63.53	63.77	62.89	63.20
2603	AMEX	RSP	Fri, Aug 30, 2013	63.27	63.27	62.70	62.83
2602	AMEX	RSP	Thu, Aug 29, 2013	62.73	63.42	62.73	63.16
2601	AMEX	RSP	Wed, Aug 28, 2013	62.84	63.20	62.65	62.98
2600	AMEX	RSP	Tue, Aug 27, 2013	63.34	63.45	62.77	62.81
2599	AMEX	RSP	Mon, Aug 26, 2013	64.32	64.48	63.94	64.01
2598	AMEX	RSP	Fri, Aug 23, 2013	64.10	64.28	63.86	64.22
2597	AMEX	RSP	Thu, Aug 22, 2013	63.41	64.13	63.41	64.00
2596	AMEX	RSP	Wed, Aug 21, 2013	63.61	63.86	63.16	63.34
2595	AMEX	RSP	Tue, Aug 20, 2013	63.31	63.99	63.31	63.78
2594	AMEX	RSP	Mon, Aug 19, 2013	63.70	63.84	63.26	63.27
2593	AMEX	RSP	Fri, Aug 16, 2013	63.84	64.10	63.66	63.79
2592	AMEX	RSP	Thu, Aug 15, 2013	64.48	64.48	63.87	63.98
2591	AMEX	RSP	Wed, Aug 14, 2013	65.27	65.34	64.96	64.97
2590	AMEX	RSP	Tue, Aug 13, 2013	65.36	65.46	64.94	65.31
2589	AMEX	RSP	Mon, Aug 12, 2013	65.02	65.32	65.00	65.23
2588	AMEX	RSP	Fri, Aug 9, 2013	65.21	65.53	65.07	65.28
2587	AMEX	RSP	Thu, Aug 8, 2013	65.28	65.50	64.97	65.36
2586	AMEX	RSP	Wed, Aug 7, 2013	65.17	65.17	64.75	64.98
2585	AMEX	RSP	Tue, Aug 6, 2013	65.57	65.64	65.13	65.31
2584	AMEX	RSP	Mon, Aug 5, 2013	65.68	65.81	65.58	65.72
2583	AMEX	RSP	Fri, Aug 2, 2013	65.61	65.81	65.44	65.77
2582	AMEX	RSP	Thu, Aug 1, 2013	65.30	65.76	65.26	65.67
2581	AMEX	RSP	Wed, Jul 31, 2013	64.77	65.20	64.64	64.72
2580	AMEX	RSP	Tue, Jul 30, 2013	64.66	64.75	64.42	64.60
2579	AMEX	RSP	Mon, Jul 29, 2013	64.57	64.70	64.28	64.47
2578	AMEX	RSP	Fri, Jul 26, 2013	64.44	64.71	64.13	64.70
2577	AMEX	RSP	Thu, Jul 25, 2013	64.29	64.73	64.22	64.72
2576	AMEX	RSP	Wed, Jul 24, 2013	65.05	65.07	64.25	64.38
2575	AMEX	RSP	Tue, Jul 23, 2013	65.13	65.16	64.79	64.84
2574	AMEX	RSP	Mon, Jul 22, 2013	65.00	65.10	64.83	64.99
2573	AMEX	RSP	Fri, Jul 19, 2013	64.63	64.88	64.55	64.85
2572	AMEX	RSP	Thu, Jul 18, 2013	64.48	64.84	64.43	64.73
2571	AMEX	RSP	Wed, Jul 17, 2013	64.28	64.45	64.16	64.26
2570	AMEX	RSP	Tue, Jul 16, 2013	64.53	64.54	63.89	64.11
2569	AMEX	RSP	Mon, Jul 15, 2013	64.39	64.49	64.22	64.43
2568	AMEX	RSP	Fri, Jul 12, 2013	64.13	64.31	64.00	64.28
2567	AMEX	RSP	Thu, Jul 11, 2013	64.03	64.15	63.77	64.12
2566	AMEX	RSP	Wed, Jul 10, 2013	63.07	63.32	62.91	63.20
2565	AMEX	RSP	Tue, Jul 9, 2013	63.05	63.18	62.78	63.11
2564	AMEX	RSP	Mon, Jul 8, 2013	62.68	62.77	62.50	62.58
2563	AMEX	RSP	Fri, Jul 5, 2013	62.06	62.30	61.57	62.30
2562	AMEX	RSP	Wed, Jul 3, 2013	61.40	61.76	61.24	61.60
2561	AMEX	RSP	Tue, Jul 2, 2013	61.73	62.04	61.36	61.65
2560	AMEX	RSP	Mon, Jul 1, 2013	61.65	62.15	61.65	61.81
2559	AMEX	RSP	Fri, Jun 28, 2013	61.45	61.70	61.07	61.27
2558	AMEX	RSP	Thu, Jun 27, 2013	61.38	61.73	61.37	61.56
2557	AMEX	RSP	Wed, Jun 26, 2013	61.05	61.15	60.67	60.98
2556	AMEX	RSP	Tue, Jun 25, 2013	60.40	60.62	59.93	60.44
2555	AMEX	RSP	Mon, Jun 24, 2013	59.93	60.25	59.18	59.75
2554	AMEX	RSP	Fri, Jun 21, 2013	60.77	60.92	59.83	60.50
2553	AMEX	RSP	Thu, Jun 20, 2013	61.50	61.61	60.43	60.63
2552	AMEX	RSP	Wed, Jun 19, 2013	63.06	63.13	62.20	62.21
2551	AMEX	RSP	Tue, Jun 18, 2013	62.60	63.21	62.60	63.13
2550	AMEX	RSP	Mon, Jun 17, 2013	62.54	62.85	62.28	62.64
2549	AMEX	RSP	Fri, Jun 14, 2013	62.42	62.70	61.96	62.12
2548	AMEX	RSP	Thu, Jun 13, 2013	61.35	62.57	61.27	62.45
2547	AMEX	RSP	Wed, Jun 12, 2013	62.38	62.45	61.31	61.35
2546	AMEX	RSP	Tue, Jun 11, 2013	62.24	62.55	61.81	61.96
2545	AMEX	RSP	Mon, Jun 10, 2013	62.84	62.92	62.44	62.65
2544	AMEX	RSP	Fri, Jun 7, 2013	62.23	62.72	62.00	62.68
2543	AMEX	RSP	Thu, Jun 6, 2013	61.22	61.80	60.88	61.80
2542	AMEX	RSP	Wed, Jun 5, 2013	62.00	62.01	61.13	61.23
2541	AMEX	RSP	Tue, Jun 4, 2013	62.42	62.72	61.77	62.14
2540	AMEX	RSP	Mon, Jun 3, 2013	62.41	62.51	61.74	62.43
2539	AMEX	RSP	Fri, May 31, 2013	62.98	63.37	62.27	62.28
2538	AMEX	RSP	Thu, May 30, 2013	62.90	63.44	62.88	63.16
2537	AMEX	RSP	Wed, May 29, 2013	63.03	63.08	62.52	62.86
2536	AMEX	RSP	Tue, May 28, 2013	63.62	63.86	63.08	63.31
2535	AMEX	RSP	Fri, May 24, 2013	62.76	62.91	62.39	62.87
2534	AMEX	RSP	Thu, May 23, 2013	62.53	63.19	62.35	63.08
2533	AMEX	RSP	Wed, May 22, 2013	64.07	64.55	62.90	63.17
2532	AMEX	RSP	Tue, May 21, 2013	63.97	64.17	63.72	63.96
2531	AMEX	RSP	Mon, May 20, 2013	63.82	64.14	63.79	63.90
2530	AMEX	RSP	Fri, May 17, 2013	63.41	63.88	63.29	63.87
2529	AMEX	RSP	Thu, May 16, 2013	63.45	63.58	63.03	63.14
2528	AMEX	RSP	Wed, May 15, 2013	63.00	63.64	63.00	63.54
2527	AMEX	RSP	Tue, May 14, 2013	62.41	63.19	62.41	63.13
2526	AMEX	RSP	Mon, May 13, 2013	62.44	62.53	62.17	62.40
2525	AMEX	RSP	Fri, May 10, 2013	62.14	62.49	62.05	62.48
2524	AMEX	RSP	Thu, May 9, 2013	62.22	62.38	61.96	62.09
2523	AMEX	RSP	Wed, May 8, 2013	61.91	62.27	61.87	62.27
2522	AMEX	RSP	Tue, May 7, 2013	61.73	61.97	61.55	61.97
2521	AMEX	RSP	Mon, May 6, 2013	61.43	61.65	61.37	61.58
2520	AMEX	RSP	Fri, May 3, 2013	61.16	61.59	61.15	61.37
2519	AMEX	RSP	Thu, May 2, 2013	60.22	60.71	60.22	60.65
2518	AMEX	RSP	Wed, May 1, 2013	60.51	60.57	60.01	60.03
2517	AMEX	RSP	Tue, Apr 30, 2013	60.46	60.65	60.14	60.65
2516	AMEX	RSP	Mon, Apr 29, 2013	60.23	60.54	60.12	60.42
2515	AMEX	RSP	Fri, Apr 26, 2013	60.22	60.27	59.87	60.08
2514	AMEX	RSP	Thu, Apr 25, 2013	60.19	60.59	60.01	60.28
2513	AMEX	RSP	Wed, Apr 24, 2013	59.74	60.02	59.71	59.95
2512	AMEX	RSP	Tue, Apr 23, 2013	59.37	59.71	59.12	59.67
2511	AMEX	RSP	Mon, Apr 22, 2013	58.87	59.18	58.42	59.06
2510	AMEX	RSP	Fri, Apr 19, 2013	58.44	58.83	58.24	58.80
2509	AMEX	RSP	Thu, Apr 18, 2013	58.65	58.76	58.03	58.27
2508	AMEX	RSP	Wed, Apr 17, 2013	59.05	59.08	58.23	58.55
2507	AMEX	RSP	Tue, Apr 16, 2013	59.02	59.53	58.90	59.53
2506	AMEX	RSP	Mon, Apr 15, 2013	60.03	60.05	58.62	58.65
2505	AMEX	RSP	Fri, Apr 12, 2013	60.31	60.36	59.91	60.25
2504	AMEX	RSP	Thu, Apr 11, 2013	60.26	60.70	60.25	60.50
2503	AMEX	RSP	Wed, Apr 10, 2013	59.65	60.24	59.65	60.20
2502	AMEX	RSP	Tue, Apr 9, 2013	59.40	59.67	59.14	59.49
2501	AMEX	RSP	Mon, Apr 8, 2013	58.84	59.27	58.61	59.27
2500	AMEX	RSP	Fri, Apr 5, 2013	58.25	58.81	58.08	58.76
2499	AMEX	RSP	Thu, Apr 4, 2013	58.71	59.00	58.66	58.97
2498	AMEX	RSP	Wed, Apr 3, 2013	59.42	59.44	58.49	58.66
2497	AMEX	RSP	Tue, Apr 2, 2013	59.48	59.64	59.20	59.33
2496	AMEX	RSP	Mon, Apr 1, 2013	59.70	59.74	59.14	59.33
2495	AMEX	RSP	Thu, Mar 28, 2013	59.36	59.75	59.29	59.64
2494	AMEX	RSP	Wed, Mar 27, 2013	59.04	59.39	58.85	59.35
2493	AMEX	RSP	Tue, Mar 26, 2013	59.07	59.35	59.03	59.35
2492	AMEX	RSP	Mon, Mar 25, 2013	59.29	59.38	58.63	58.92
2491	AMEX	RSP	Fri, Mar 22, 2013	58.95	59.08	58.85	59.04
2490	AMEX	RSP	Thu, Mar 21, 2013	59.03	59.16	58.64	58.74
2489	AMEX	RSP	Wed, Mar 20, 2013	59.12	59.39	59.04	59.27
2488	AMEX	RSP	Tue, Mar 19, 2013	59.14	59.19	58.39	58.77
2487	AMEX	RSP	Mon, Mar 18, 2013	58.75	59.27	58.74	59.01
2486	AMEX	RSP	Fri, Mar 15, 2013	59.49	59.49	59.23	59.40
2485	AMEX	RSP	Thu, Mar 14, 2013	59.44	59.73	59.44	59.68
2484	AMEX	RSP	Wed, Mar 13, 2013	59.24	59.41	59.03	59.34
2483	AMEX	RSP	Tue, Mar 12, 2013	59.17	59.28	58.97	59.19
2482	AMEX	RSP	Mon, Mar 11, 2013	59.02	59.23	58.90	59.20
2481	AMEX	RSP	Fri, Mar 8, 2013	58.94	59.06	58.63	59.02
2480	AMEX	RSP	Thu, Mar 7, 2013	58.53	58.68	58.52	58.64
2479	AMEX	RSP	Wed, Mar 6, 2013	58.62	58.70	58.39	58.47
2478	AMEX	RSP	Tue, Mar 5, 2013	58.08	58.52	58.08	58.41
2477	AMEX	RSP	Mon, Mar 4, 2013	57.59	57.82	57.28	57.80
2476	AMEX	RSP	Fri, Mar 1, 2013	57.21	57.63	56.85	57.58
2475	AMEX	RSP	Thu, Feb 28, 2013	57.36	57.82	57.34	57.34
2474	AMEX	RSP	Wed, Feb 27, 2013	56.56	57.58	56.56	57.41
2473	AMEX	RSP	Tue, Feb 26, 2013	56.59	56.67	56.07	56.62
2472	AMEX	RSP	Mon, Feb 25, 2013	57.77	57.82	56.24	56.25
2471	AMEX	RSP	Fri, Feb 22, 2013	57.11	57.41	57.05	57.38
2470	AMEX	RSP	Thu, Feb 21, 2013	57.20	57.20	56.62	56.82
2469	AMEX	RSP	Wed, Feb 20, 2013	58.25	58.28	57.31	57.35
2468	AMEX	RSP	Tue, Feb 19, 2013	58.02	58.28	57.94	58.28
2467	AMEX	RSP	Fri, Feb 15, 2013	58.00	58.04	57.65	57.88
2466	AMEX	RSP	Thu, Feb 14, 2013	57.71	57.97	57.59	57.93
2465	AMEX	RSP	Wed, Feb 13, 2013	57.93	57.99	57.68	57.79
2464	AMEX	RSP	Tue, Feb 12, 2013	57.65	57.85	57.60	57.78
2463	AMEX	RSP	Mon, Feb 11, 2013	57.64	57.64	57.42	57.59
2462	AMEX	RSP	Fri, Feb 8, 2013	57.30	57.60	57.30	57.57
2461	AMEX	RSP	Thu, Feb 7, 2013	57.46	57.46	56.88	57.29
2460	AMEX	RSP	Wed, Feb 6, 2013	57.08	57.41	57.00	57.41
2459	AMEX	RSP	Tue, Feb 5, 2013	57.02	57.37	56.92	57.22
2458	AMEX	RSP	Mon, Feb 4, 2013	57.04	57.11	56.65	56.72
2457	AMEX	RSP	Fri, Feb 1, 2013	57.17	57.37	57.05	57.31
2456	AMEX	RSP	Thu, Jan 31, 2013	56.77	56.93	56.59	56.78
2455	AMEX	RSP	Wed, Jan 30, 2013	56.96	57.09	56.74	56.81
2454	AMEX	RSP	Tue, Jan 29, 2013	56.79	57.01	56.65	56.98
2453	AMEX	RSP	Mon, Jan 28, 2013	56.93	57.01	56.64	56.82
2452	AMEX	RSP	Fri, Jan 25, 2013	56.74	56.95	56.59	56.95
2451	AMEX	RSP	Thu, Jan 24, 2013	56.38	56.78	56.33	56.54
2450	AMEX	RSP	Wed, Jan 23, 2013	56.39	56.39	56.12	56.29
2449	AMEX	RSP	Tue, Jan 22, 2013	55.99	56.35	55.85	56.35
2448	AMEX	RSP	Fri, Jan 18, 2013	55.83	55.98	55.61	55.94
2447	AMEX	RSP	Thu, Jan 17, 2013	55.55	55.92	55.43	55.78
2446	AMEX	RSP	Wed, Jan 16, 2013	55.24	55.35	55.13	55.29
2445	AMEX	RSP	Tue, Jan 15, 2013	54.95	55.40	54.84	55.37
2444	AMEX	RSP	Mon, Jan 14, 2013	55.11	55.16	54.88	55.14
2443	AMEX	RSP	Fri, Jan 11, 2013	55.12	55.15	54.88	55.11
2442	AMEX	RSP	Thu, Jan 10, 2013	54.95	55.11	54.75	55.09
2441	AMEX	RSP	Wed, Jan 9, 2013	54.62	54.85	54.62	54.76
2440	AMEX	RSP	Tue, Jan 8, 2013	54.68	54.70	54.33	54.57
2439	AMEX	RSP	Mon, Jan 7, 2013	54.85	54.85	54.61	54.80
2438	AMEX	RSP	Fri, Jan 4, 2013	54.71	55.05	54.59	55.01
2437	AMEX	RSP	Thu, Jan 3, 2013	54.58	54.87	54.45	54.57
2436	AMEX	RSP	Wed, Jan 2, 2013	54.37	54.62	54.11	54.55
2435	AMEX	RSP	Mon, Dec 31, 2012	52.31	53.32	52.18	53.27
2434	AMEX	RSP	Fri, Dec 28, 2012	52.56	52.83	52.32	52.32
2433	AMEX	RSP	Thu, Dec 27, 2012	53.02	53.08	52.27	52.86
2432	AMEX	RSP	Wed, Dec 26, 2012	53.33	53.42	52.92	52.97
2431	AMEX	RSP	Mon, Dec 24, 2012	53.25	53.34	53.18	53.27
2430	AMEX	RSP	Fri, Dec 21, 2012	53.30	53.51	53.11	53.45
2429	AMEX	RSP	Thu, Dec 20, 2012	53.98	54.16	53.74	54.14
2428	AMEX	RSP	Wed, Dec 19, 2012	54.24	54.29	53.86	53.88
2427	AMEX	RSP	Tue, Dec 18, 2012	53.58	54.17	53.45	54.11
2426	AMEX	RSP	Mon, Dec 17, 2012	53.01	53.47	53.01	53.47
2425	AMEX	RSP	Fri, Dec 14, 2012	52.80	53.02	52.78	52.84
2424	AMEX	RSP	Thu, Dec 13, 2012	53.21	53.39	52.79	52.94
2423	AMEX	RSP	Wed, Dec 12, 2012	53.31	53.59	53.14	53.21
2422	AMEX	RSP	Tue, Dec 11, 2012	53.04	53.34	52.99	53.18
2421	AMEX	RSP	Mon, Dec 10, 2012	52.65	52.94	52.65	52.88
2420	AMEX	RSP	Fri, Dec 7, 2012	52.74	52.80	52.49	52.76
2419	AMEX	RSP	Thu, Dec 6, 2012	52.34	52.52	52.22	52.50
2418	AMEX	RSP	Wed, Dec 5, 2012	52.26	52.52	51.93	52.35
2417	AMEX	RSP	Tue, Dec 4, 2012	52.19	52.32	51.98	52.14
2416	AMEX	RSP	Mon, Dec 3, 2012	52.68	52.72	52.12	52.19
2415	AMEX	RSP	Fri, Nov 30, 2012	52.42	52.48	52.24	52.41
2414	AMEX	RSP	Thu, Nov 29, 2012	52.32	52.50	52.11	52.35
2413	AMEX	RSP	Wed, Nov 28, 2012	51.57	52.18	51.27	52.18
2412	AMEX	RSP	Tue, Nov 27, 2012	51.91	52.09	51.70	51.72
2411	AMEX	RSP	Mon, Nov 26, 2012	51.88	51.95	51.67	51.92
2410	AMEX	RSP	Fri, Nov 23, 2012	51.64	52.07	51.62	52.07
2409	AMEX	RSP	Wed, Nov 21, 2012	51.37	51.46	51.25	51.45
2408	AMEX	RSP	Tue, Nov 20, 2012	51.21	51.39	50.94	51.33
2407	AMEX	RSP	Mon, Nov 19, 2012	50.93	51.30	50.89	51.30
2406	AMEX	RSP	Fri, Nov 16, 2012	50.07	50.46	49.79	50.39
2405	AMEX	RSP	Thu, Nov 15, 2012	50.12	50.35	49.85	50.10
2404	AMEX	RSP	Wed, Nov 14, 2012	51.00	51.06	50.00	50.10
2403	AMEX	RSP	Tue, Nov 13, 2012	50.63	51.31	50.61	50.79
2402	AMEX	RSP	Mon, Nov 12, 2012	51.01	51.08	50.81	50.95
2401	AMEX	RSP	Fri, Nov 9, 2012	50.67	51.37	50.66	50.91
2400	AMEX	RSP	Thu, Nov 8, 2012	51.46	51.70	50.86	50.88
2399	AMEX	RSP	Wed, Nov 7, 2012	52.13	52.15	51.23	51.56
2398	AMEX	RSP	Tue, Nov 6, 2012	52.30	52.81	52.27	52.63
2397	AMEX	RSP	Mon, Nov 5, 2012	51.90	52.24	51.76	52.17
2396	AMEX	RSP	Fri, Nov 2, 2012	52.74	52.77	51.96	51.98
2395	AMEX	RSP	Thu, Nov 1, 2012	51.88	52.49	51.81	52.49
2394	AMEX	RSP	Wed, Oct 31, 2012	51.84	52.03	51.51	51.76
2393	AMEX	RSP	Fri, Oct 26, 2012	51.67	51.89	51.35	51.65
2392	AMEX	RSP	Thu, Oct 25, 2012	51.84	52.00	51.38	51.70
2391	AMEX	RSP	Wed, Oct 24, 2012	51.95	52.02	51.43	51.50
2390	AMEX	RSP	Tue, Oct 23, 2012	51.75	51.95	51.35	51.75
2389	AMEX	RSP	Mon, Oct 22, 2012	52.35	52.59	52.00	52.37
2388	AMEX	RSP	Fri, Oct 19, 2012	53.12	53.12	52.24	52.41
2387	AMEX	RSP	Thu, Oct 18, 2012	53.18	53.42	53.06	53.26
2386	AMEX	RSP	Wed, Oct 17, 2012	53.00	53.29	52.93	53.24
2385	AMEX	RSP	Tue, Oct 16, 2012	52.55	52.98	52.55	52.95
2384	AMEX	RSP	Mon, Oct 15, 2012	52.04	52.39	51.86	52.34
2383	AMEX	RSP	Fri, Oct 12, 2012	52.22	52.38	51.86	51.96
2382	AMEX	RSP	Thu, Oct 11, 2012	52.29	52.57	52.20	52.21
2381	AMEX	RSP	Wed, Oct 10, 2012	52.33	52.35	51.91	51.99
2380	AMEX	RSP	Tue, Oct 9, 2012	52.85	52.90	52.32	52.35
2379	AMEX	RSP	Mon, Oct 8, 2012	52.75	52.98	52.73	52.85
2378	AMEX	RSP	Fri, Oct 5, 2012	53.22	53.37	52.83	52.97
2377	AMEX	RSP	Thu, Oct 4, 2012	52.67	52.97	52.60	52.93
2376	AMEX	RSP	Wed, Oct 3, 2012	52.50	52.63	52.18	52.46
2375	AMEX	RSP	Tue, Oct 2, 2012	52.45	52.54	52.13	52.35
2374	AMEX	RSP	Mon, Oct 1, 2012	52.40	52.78	52.15	52.25
2373	AMEX	RSP	Fri, Sep 28, 2012	52.18	52.36	51.91	52.18
2372	AMEX	RSP	Thu, Sep 27, 2012	52.06	52.48	51.94	52.35
2371	AMEX	RSP	Wed, Sep 26, 2012	52.13	52.17	51.65	51.88
2370	AMEX	RSP	Tue, Sep 25, 2012	52.95	53.03	52.15	52.21
2369	AMEX	RSP	Mon, Sep 24, 2012	52.89	53.02	52.74	52.89
2368	AMEX	RSP	Fri, Sep 21, 2012	53.31	53.38	53.04	53.06
2367	AMEX	RSP	Thu, Sep 20, 2012	53.22	53.31	52.86	53.29
2366	AMEX	RSP	Wed, Sep 19, 2012	53.35	53.55	53.23	53.43
2365	AMEX	RSP	Tue, Sep 18, 2012	53.44	53.44	53.17	53.31
2364	AMEX	RSP	Mon, Sep 17, 2012	53.80	53.80	53.36	53.48
2363	AMEX	RSP	Fri, Sep 14, 2012	53.59	54.21	53.59	53.86
2362	AMEX	RSP	Thu, Sep 13, 2012	52.68	53.61	52.48	53.46
2361	AMEX	RSP	Wed, Sep 12, 2012	52.67	52.78	52.53	52.69
2360	AMEX	RSP	Tue, Sep 11, 2012	52.26	52.61	52.25	52.49
2359	AMEX	RSP	Mon, Sep 10, 2012	52.41	52.57	52.20	52.20
2358	AMEX	RSP	Fri, Sep 7, 2012	52.25	52.47	52.21	52.47
2357	AMEX	RSP	Thu, Sep 6, 2012	51.30	52.14	51.30	52.11
2356	AMEX	RSP	Wed, Sep 5, 2012	51.07	51.19	50.87	51.01
2355	AMEX	RSP	Tue, Sep 4, 2012	51.06	51.23	50.70	51.06
2354	AMEX	RSP	Fri, Aug 31, 2012	51.16	51.34	50.85	51.09
2353	AMEX	RSP	Thu, Aug 30, 2012	51.01	51.03	50.70	50.87
2352	AMEX	RSP	Wed, Aug 29, 2012	51.23	51.36	51.03	51.27
2351	AMEX	RSP	Tue, Aug 28, 2012	51.12	51.36	51.00	51.15
2350	AMEX	RSP	Mon, Aug 27, 2012	51.36	51.44	51.14	51.18
2349	AMEX	RSP	Fri, Aug 24, 2012	50.86	51.36	50.79	51.28
2348	AMEX	RSP	Thu, Aug 23, 2012	51.33	51.35	50.88	51.01
2347	AMEX	RSP	Wed, Aug 22, 2012	51.36	51.56	51.18	51.48
2346	AMEX	RSP	Tue, Aug 21, 2012	51.71	52.00	51.43	51.55
2345	AMEX	RSP	Mon, Aug 20, 2012	51.60	51.63	51.33	51.60
2344	AMEX	RSP	Fri, Aug 17, 2012	51.59	51.70	51.53	51.65
2343	AMEX	RSP	Thu, Aug 16, 2012	51.23	51.61	51.08	51.55
2342	AMEX	RSP	Wed, Aug 15, 2012	50.82	51.18	50.82	51.11
2341	AMEX	RSP	Tue, Aug 14, 2012	51.17	51.28	50.78	50.92
2340	AMEX	RSP	Mon, Aug 13, 2012	51.00	51.10	50.72	51.02
2339	AMEX	RSP	Fri, Aug 10, 2012	50.76	51.11	50.71	51.08
2338	AMEX	RSP	Thu, Aug 9, 2012	50.79	51.11	50.79	51.01
2337	AMEX	RSP	Wed, Aug 8, 2012	50.57	50.96	50.57	50.93
2336	AMEX	RSP	Tue, Aug 7, 2012	50.44	51.02	50.44	50.79
2335	AMEX	RSP	Mon, Aug 6, 2012	50.32	50.45	50.22	50.29
2334	AMEX	RSP	Fri, Aug 3, 2012	49.74	50.19	49.74	50.05
2333	AMEX	RSP	Thu, Aug 2, 2012	48.95	49.43	48.62	48.99
2332	AMEX	RSP	Wed, Aug 1, 2012	49.89	49.89	49.35	49.40
2331	AMEX	RSP	Tue, Jul 31, 2012	49.91	50.00	49.58	49.61
2330	AMEX	RSP	Mon, Jul 30, 2012	49.94	50.17	49.72	49.94
2329	AMEX	RSP	Fri, Jul 27, 2012	49.29	50.17	49.20	49.99
2328	AMEX	RSP	Thu, Jul 26, 2012	48.85	49.09	48.59	48.97
2327	AMEX	RSP	Wed, Jul 25, 2012	48.21	48.45	47.89	48.13
2326	AMEX	RSP	Tue, Jul 24, 2012	48.69	48.69	47.78	48.11
2325	AMEX	RSP	Mon, Jul 23, 2012	48.49	48.80	48.20	48.64
2324	AMEX	RSP	Fri, Jul 20, 2012	49.50	49.55	49.16	49.23
2323	AMEX	RSP	Thu, Jul 19, 2012	49.77	49.96	49.55	49.78
2322	AMEX	RSP	Wed, Jul 18, 2012	49.08	49.80	49.06	49.62
2321	AMEX	RSP	Tue, Jul 17, 2012	49.04	49.27	48.51	49.19
2320	AMEX	RSP	Mon, Jul 16, 2012	48.88	49.02	48.62	48.84
2319	AMEX	RSP	Fri, Jul 13, 2012	48.25	49.09	48.25	49.03
2318	AMEX	RSP	Thu, Jul 12, 2012	48.17	48.45	47.82	48.26
2317	AMEX	RSP	Wed, Jul 11, 2012	48.46	48.73	48.26	48.54
2316	AMEX	RSP	Tue, Jul 10, 2012	49.28	49.44	48.34	48.53
2315	AMEX	RSP	Mon, Jul 9, 2012	49.23	49.32	48.86	49.05
2314	AMEX	RSP	Fri, Jul 6, 2012	49.39	49.42	49.06	49.33
2313	AMEX	RSP	Thu, Jul 5, 2012	49.88	50.12	49.62	49.88
2312	AMEX	RSP	Tue, Jul 3, 2012	49.65	50.14	49.60	50.09
2311	AMEX	RSP	Mon, Jul 2, 2012	49.74	49.76	49.26	49.64
2310	AMEX	RSP	Fri, Jun 29, 2012	49.21	49.54	49.01	49.52
2309	AMEX	RSP	Thu, Jun 28, 2012	47.90	48.23	47.58	48.19
2308	AMEX	RSP	Wed, Jun 27, 2012	47.85	48.31	47.81	48.17
2307	AMEX	RSP	Tue, Jun 26, 2012	47.56	47.87	47.29	47.72
2306	AMEX	RSP	Mon, Jun 25, 2012	47.76	47.78	47.25	47.46
2305	AMEX	RSP	Fri, Jun 22, 2012	48.14	48.44	47.98	48.32
2304	AMEX	RSP	Thu, Jun 21, 2012	49.30	49.33	47.94	47.96
2303	AMEX	RSP	Wed, Jun 20, 2012	49.29	49.52	48.88	49.23
2302	AMEX	RSP	Tue, Jun 19, 2012	48.94	49.50	48.93	49.29
2301	AMEX	RSP	Mon, Jun 18, 2012	48.43	48.81	48.25	48.70
2300	AMEX	RSP	Fri, Jun 15, 2012	48.13	48.62	48.13	48.57
2299	AMEX	RSP	Thu, Jun 14, 2012	47.92	48.39	47.71	48.22
2298	AMEX	RSP	Wed, Jun 13, 2012	48.02	48.27	47.59	47.74
2297	AMEX	RSP	Tue, Jun 12, 2012	47.76	48.21	47.50	48.17
2296	AMEX	RSP	Mon, Jun 11, 2012	48.79	48.84	47.57	47.61
2295	AMEX	RSP	Fri, Jun 8, 2012	47.90	48.37	47.64	48.35
2294	AMEX	RSP	Thu, Jun 7, 2012	48.65	48.69	47.88	47.98
2293	AMEX	RSP	Wed, Jun 6, 2012	47.25	48.04	47.25	48.03
2292	AMEX	RSP	Tue, Jun 5, 2012	46.35	47.02	46.27	46.91
2291	AMEX	RSP	Mon, Jun 4, 2012	46.55	46.77	46.03	46.45
2290	AMEX	RSP	Fri, Jun 1, 2012	47.01	47.17	46.52	46.55
2289	AMEX	RSP	Thu, May 31, 2012	48.03	48.23	47.38	47.88
2288	AMEX	RSP	Wed, May 30, 2012	48.49	48.58	47.98	48.04
2287	AMEX	RSP	Tue, May 29, 2012	48.65	49.04	48.58	48.93
2286	AMEX	RSP	Fri, May 25, 2012	48.34	48.54	48.20	48.34
2285	AMEX	RSP	Thu, May 24, 2012	48.39	48.43	47.90	48.34
2284	AMEX	RSP	Wed, May 23, 2012	47.73	48.35	47.35	48.29
2283	AMEX	RSP	Tue, May 22, 2012	48.20	48.54	47.83	48.13
2282	AMEX	RSP	Mon, May 21, 2012	47.19	48.07	47.18	48.04
2281	AMEX	RSP	Fri, May 18, 2012	47.75	47.84	47.01	47.10
2280	AMEX	RSP	Thu, May 17, 2012	48.51	48.54	47.55	47.55
2279	AMEX	RSP	Wed, May 16, 2012	48.99	49.24	48.47	48.50
2278	AMEX	RSP	Tue, May 15, 2012	49.09	49.37	48.72	48.82
2277	AMEX	RSP	Mon, May 14, 2012	49.25	49.53	49.08	49.17
2276	AMEX	RSP	Fri, May 11, 2012	49.50	50.20	49.50	49.76
2275	AMEX	RSP	Thu, May 10, 2012	50.22	50.22	49.74	49.82
2274	AMEX	RSP	Wed, May 9, 2012	49.42	50.11	49.21	49.79
2273	AMEX	RSP	Tue, May 8, 2012	50.00	50.06	49.30	50.00
2272	AMEX	RSP	Mon, May 7, 2012	50.11	50.47	50.01	50.29
2271	AMEX	RSP	Fri, May 4, 2012	50.91	50.91	50.26	50.34
2270	AMEX	RSP	Thu, May 3, 2012	51.65	51.68	51.05	51.15
2269	AMEX	RSP	Wed, May 2, 2012	51.50	51.73	51.32	51.67
2268	AMEX	RSP	Tue, May 1, 2012	51.48	52.16	51.35	51.81
2267	AMEX	RSP	Mon, Apr 30, 2012	51.53	51.56	51.32	51.48
2266	AMEX	RSP	Fri, Apr 27, 2012	51.63	51.75	51.31	51.63
2265	AMEX	RSP	Thu, Apr 26, 2012	50.91	51.55	50.82	51.48
2264	AMEX	RSP	Wed, Apr 25, 2012	50.83	51.09	50.74	51.07
2263	AMEX	RSP	Tue, Apr 24, 2012	50.25	50.57	50.22	50.45
2262	AMEX	RSP	Mon, Apr 23, 2012	50.21	50.32	49.91	50.26
2261	AMEX	RSP	Fri, Apr 20, 2012	50.90	51.09	50.78	50.80
2260	AMEX	RSP	Thu, Apr 19, 2012	50.87	51.24	50.47	50.71
2259	AMEX	RSP	Wed, Apr 18, 2012	50.85	51.07	50.82	50.92
2258	AMEX	RSP	Tue, Apr 17, 2012	50.74	51.27	50.68	51.13
2257	AMEX	RSP	Mon, Apr 16, 2012	50.72	50.80	50.20	50.42
2256	AMEX	RSP	Fri, Apr 13, 2012	50.87	50.97	50.41	50.41
2255	AMEX	RSP	Thu, Apr 12, 2012	50.26	51.06	50.22	51.01
2254	AMEX	RSP	Wed, Apr 11, 2012	50.27	50.41	50.14	50.19
2253	AMEX	RSP	Tue, Apr 10, 2012	50.52	50.68	49.69	49.73
2252	AMEX	RSP	Mon, Apr 9, 2012	50.65	50.82	50.50	50.66
2251	AMEX	RSP	Thu, Apr 5, 2012	51.29	51.57	51.23	51.33
2250	AMEX	RSP	Wed, Apr 4, 2012	51.63	51.70	51.32	51.48
2249	AMEX	RSP	Tue, Apr 3, 2012	52.22	52.30	51.73	52.07
2248	AMEX	RSP	Mon, Apr 2, 2012	51.82	52.45	51.71	52.27
2247	AMEX	RSP	Fri, Mar 30, 2012	51.98	52.03	51.60	51.87
2246	AMEX	RSP	Thu, Mar 29, 2012	51.46	51.78	51.20	51.72
2245	AMEX	RSP	Wed, Mar 28, 2012	52.13	52.20	51.47	51.77
2244	AMEX	RSP	Tue, Mar 27, 2012	52.44	52.48	52.16	52.20
2243	AMEX	RSP	Mon, Mar 26, 2012	52.06	52.34	52.05	52.32
2242	AMEX	RSP	Fri, Mar 23, 2012	51.53	51.71	51.14	51.67
2241	AMEX	RSP	Thu, Mar 22, 2012	51.51	51.62	51.26	51.46
2240	AMEX	RSP	Wed, Mar 21, 2012	52.02	52.08	51.78	51.91
2239	AMEX	RSP	Tue, Mar 20, 2012	51.89	52.03	51.68	51.97
2238	AMEX	RSP	Mon, Mar 19, 2012	52.05	52.43	52.00	52.23
2237	AMEX	RSP	Fri, Mar 16, 2012	52.13	52.19	52.00	52.09
2236	AMEX	RSP	Thu, Mar 15, 2012	51.81	52.25	51.67	52.21
2235	AMEX	RSP	Wed, Mar 14, 2012	52.01	52.06	51.64	51.79
2234	AMEX	RSP	Tue, Mar 13, 2012	51.23	51.95	51.18	51.92
2233	AMEX	RSP	Mon, Mar 12, 2012	51.09	51.15	50.83	50.96
2232	AMEX	RSP	Fri, Mar 9, 2012	50.89	51.24	50.82	51.09
2231	AMEX	RSP	Thu, Mar 8, 2012	50.48	50.85	50.36	50.75
2230	AMEX	RSP	Wed, Mar 7, 2012	49.91	50.23	49.84	50.15
2229	AMEX	RSP	Tue, Mar 6, 2012	50.07	50.09	49.63	49.74
2228	AMEX	RSP	Mon, Mar 5, 2012	50.79	50.84	50.46	50.62
2227	AMEX	RSP	Fri, Mar 2, 2012	51.11	51.26	50.83	50.94
2226	AMEX	RSP	Thu, Mar 1, 2012	51.03	51.31	50.98	51.18
2225	AMEX	RSP	Wed, Feb 29, 2012	51.29	51.40	50.82	50.87
2224	AMEX	RSP	Tue, Feb 28, 2012	51.20	51.34	51.02	51.22
2223	AMEX	RSP	Mon, Feb 27, 2012	50.81	51.33	50.67	51.17
2222	AMEX	RSP	Fri, Feb 24, 2012	51.11	51.31	51.04	51.11
2221	AMEX	RSP	Thu, Feb 23, 2012	50.75	51.09	50.57	51.05
2220	AMEX	RSP	Wed, Feb 22, 2012	50.87	51.03	50.66	50.75
2219	AMEX	RSP	Tue, Feb 21, 2012	51.21	51.32	50.83	50.98
2218	AMEX	RSP	Fri, Feb 17, 2012	51.24	51.26	50.96	51.13
2217	AMEX	RSP	Thu, Feb 16, 2012	50.35	51.06	50.32	50.99
2216	AMEX	RSP	Wed, Feb 15, 2012	50.78	50.81	50.26	50.36
2215	AMEX	RSP	Tue, Feb 14, 2012	50.47	50.55	50.18	50.51
2214	AMEX	RSP	Mon, Feb 13, 2012	50.66	50.71	50.33	50.59
2213	AMEX	RSP	Fri, Feb 10, 2012	50.26	50.35	50.03	50.29
2212	AMEX	RSP	Thu, Feb 9, 2012	50.63	50.79	50.32	50.68
2211	AMEX	RSP	Wed, Feb 8, 2012	50.42	50.71	50.30	50.62
2210	AMEX	RSP	Tue, Feb 7, 2012	50.29	50.55	50.02	50.46
2209	AMEX	RSP	Mon, Feb 6, 2012	50.23	50.40	50.15	50.36
2208	AMEX	RSP	Fri, Feb 3, 2012	50.10	50.50	50.08	50.44
2207	AMEX	RSP	Thu, Feb 2, 2012	49.64	49.76	49.44	49.62
2206	AMEX	RSP	Wed, Feb 1, 2012	49.32	49.75	49.26	49.55
2205	AMEX	RSP	Tue, Jan 31, 2012	49.20	49.29	48.66	48.88
2204	AMEX	RSP	Mon, Jan 30, 2012	48.78	48.99	48.48	48.92
2203	AMEX	RSP	Fri, Jan 27, 2012	48.98	49.33	48.93	49.20
2202	AMEX	RSP	Thu, Jan 26, 2012	49.77	49.87	48.97	49.18
2201	AMEX	RSP	Wed, Jan 25, 2012	48.94	49.60	48.70	49.51
2200	AMEX	RSP	Tue, Jan 24, 2012	48.74	49.04	48.56	49.02
2199	AMEX	RSP	Mon, Jan 23, 2012	48.94	49.25	48.72	48.94
2198	AMEX	RSP	Fri, Jan 20, 2012	48.86	48.93	48.73	48.91
2197	AMEX	RSP	Thu, Jan 19, 2012	48.80	49.06	48.68	48.97
2196	AMEX	RSP	Wed, Jan 18, 2012	47.96	48.62	47.81	48.60
2195	AMEX	RSP	Tue, Jan 17, 2012	48.28	48.33	47.81	47.90
2194	AMEX	RSP	Fri, Jan 13, 2012	47.80	47.81	47.37	47.80
2193	AMEX	RSP	Thu, Jan 12, 2012	48.08	48.15	47.62	48.09
2192	AMEX	RSP	Wed, Jan 11, 2012	47.74	47.96	47.60	47.89
2191	AMEX	RSP	Tue, Jan 10, 2012	47.81	47.91	47.72	47.82
2190	AMEX	RSP	Mon, Jan 9, 2012	47.15	47.30	46.96	47.21
2189	AMEX	RSP	Fri, Jan 6, 2012	47.26	47.26	46.88	47.08
2188	AMEX	RSP	Thu, Jan 5, 2012	46.76	47.23	46.42	47.14
2187	AMEX	RSP	Wed, Jan 4, 2012	46.89	47.05	46.61	46.95
2186	AMEX	RSP	Tue, Jan 3, 2012	47.14	47.43	46.95	46.99
2185	AMEX	RSP	Fri, Dec 30, 2011	46.51	46.56	46.28	46.28
2184	AMEX	RSP	Thu, Dec 29, 2011	46.07	46.54	46.07	46.49
2183	AMEX	RSP	Wed, Dec 28, 2011	46.63	46.65	45.92	46.00
2182	AMEX	RSP	Tue, Dec 27, 2011	46.53	46.77	46.47	46.66
2181	AMEX	RSP	Fri, Dec 23, 2011	46.41	46.68	46.34	46.68
2180	AMEX	RSP	Thu, Dec 22, 2011	45.99	46.38	45.86	46.31
2179	AMEX	RSP	Wed, Dec 21, 2011	45.62	45.85	45.18	45.79
2178	AMEX	RSP	Tue, Dec 20, 2011	44.85	45.72	44.85	45.62
2177	AMEX	RSP	Mon, Dec 19, 2011	44.90	45.07	44.05	44.16
2176	AMEX	RSP	Fri, Dec 16, 2011	44.94	45.33	44.65	44.78
2175	AMEX	RSP	Thu, Dec 15, 2011	45.10	45.25	44.74	44.85
2174	AMEX	RSP	Wed, Dec 14, 2011	44.94	45.12	44.54	44.64
2173	AMEX	RSP	Tue, Dec 13, 2011	46.06	46.30	44.94	45.16
2172	AMEX	RSP	Mon, Dec 12, 2011	46.23	46.23	45.45	45.85
2171	AMEX	RSP	Fri, Dec 9, 2011	45.84	46.69	45.84	46.58
2170	AMEX	RSP	Thu, Dec 8, 2011	46.54	46.61	45.61	45.72
2169	AMEX	RSP	Wed, Dec 7, 2011	46.70	47.07	46.20	46.90
2168	AMEX	RSP	Tue, Dec 6, 2011	46.93	47.12	46.61	46.84
2167	AMEX	RSP	Mon, Dec 5, 2011	47.06	47.29	46.60	46.87
2166	AMEX	RSP	Fri, Dec 2, 2011	46.84	47.00	46.25	46.32
2165	AMEX	RSP	Thu, Dec 1, 2011	46.39	46.68	46.19	46.37
2164	AMEX	RSP	Wed, Nov 30, 2011	45.76	46.45	45.72	46.40
2163	AMEX	RSP	Tue, Nov 29, 2011	44.39	44.73	44.23	44.40
2162	AMEX	RSP	Mon, Nov 28, 2011	44.20	44.53	43.96	44.31
2161	AMEX	RSP	Fri, Nov 25, 2011	42.89	43.46	42.07	42.96
2160	AMEX	RSP	Wed, Nov 23, 2011	43.69	43.69	43.04	43.05
2159	AMEX	RSP	Tue, Nov 22, 2011	44.30	44.50	43.84	44.10
2158	AMEX	RSP	Mon, Nov 21, 2011	44.43	44.59	43.92	44.35
2157	AMEX	RSP	Fri, Nov 18, 2011	45.42	45.52	45.00	45.18
2156	AMEX	RSP	Thu, Nov 17, 2011	46.05	46.13	44.95	45.27
2155	AMEX	RSP	Wed, Nov 16, 2011	46.46	47.03	46.10	46.14
2154	AMEX	RSP	Tue, Nov 15, 2011	46.54	47.18	46.30	46.95
2153	AMEX	RSP	Mon, Nov 14, 2011	47.00	47.09	46.49	46.75
2152	AMEX	RSP	Fri, Nov 11, 2011	46.85	47.34	46.73	47.18
2151	AMEX	RSP	Thu, Nov 10, 2011	46.47	46.48	45.72	46.16
2150	AMEX	RSP	Wed, Nov 9, 2011	46.57	46.69	45.67	45.75
2149	AMEX	RSP	Tue, Nov 8, 2011	47.36	47.78	46.84	47.71
2148	AMEX	RSP	Mon, Nov 7, 2011	46.95	47.21	46.34	47.18
2147	AMEX	RSP	Fri, Nov 4, 2011	46.82	47.09	46.29	46.96
2146	AMEX	RSP	Thu, Nov 3, 2011	46.71	47.26	45.96	47.14
2145	AMEX	RSP	Wed, Nov 2, 2011	46.05	46.42	45.69	46.22
2144	AMEX	RSP	Tue, Nov 1, 2011	45.45	46.00	45.06	45.36
2143	AMEX	RSP	Mon, Oct 31, 2011	47.57	47.59	46.75	46.81
2142	AMEX	RSP	Fri, Oct 28, 2011	47.89	48.18	47.75	48.07
2141	AMEX	RSP	Thu, Oct 27, 2011	47.64	48.40	47.16	47.64
2140	AMEX	RSP	Wed, Oct 26, 2011	46.19	46.38	45.31	46.17
2139	AMEX	RSP	Tue, Oct 25, 2011	46.45	46.50	45.57	45.67
2138	AMEX	RSP	Mon, Oct 24, 2011	46.01	46.86	45.94	46.73
2137	AMEX	RSP	Fri, Oct 21, 2011	45.45	45.91	45.38	45.87
2136	AMEX	RSP	Thu, Oct 20, 2011	44.77	44.95	43.99	44.79
2135	AMEX	RSP	Wed, Oct 19, 2011	45.06	45.38	44.42	44.58
2134	AMEX	RSP	Tue, Oct 18, 2011	44.07	45.50	43.62	45.15
2133	AMEX	RSP	Mon, Oct 17, 2011	44.98	44.98	43.99	44.10
2132	AMEX	RSP	Fri, Oct 14, 2011	44.97	45.15	44.57	45.13
2131	AMEX	RSP	Thu, Oct 13, 2011	44.24	44.55	43.74	44.36
2130	AMEX	RSP	Wed, Oct 12, 2011	44.38	45.04	44.28	44.49
2129	AMEX	RSP	Tue, Oct 11, 2011	43.68	44.14	43.60	44.02
2128	AMEX	RSP	Mon, Oct 10, 2011	43.24	43.96	43.14	43.96
2127	AMEX	RSP	Fri, Oct 7, 2011	43.30	43.30	42.20	42.48
2126	AMEX	RSP	Thu, Oct 6, 2011	41.96	43.00	41.70	42.96
2125	AMEX	RSP	Wed, Oct 5, 2011	41.19	42.12	40.82	41.99
2124	AMEX	RSP	Tue, Oct 4, 2011	39.46	41.15	39.03	41.06
2123	AMEX	RSP	Mon, Oct 3, 2011	41.08	41.67	39.89	39.89
2122	AMEX	RSP	Fri, Sep 30, 2011	42.02	42.28	41.38	41.40
2121	AMEX	RSP	Thu, Sep 29, 2011	42.97	43.24	41.76	42.60
2120	AMEX	RSP	Wed, Sep 28, 2011	43.51	43.70	42.23	42.25
2119	AMEX	RSP	Tue, Sep 27, 2011	43.89	44.28	43.19	43.45
2118	AMEX	RSP	Mon, Sep 26, 2011	42.31	42.93	41.54	42.87
2117	AMEX	RSP	Fri, Sep 23, 2011	41.25	42.10	41.21	41.83
2116	AMEX	RSP	Thu, Sep 22, 2011	41.81	42.09	40.93	41.54
2115	AMEX	RSP	Wed, Sep 21, 2011	44.54	44.68	42.97	42.97
2114	AMEX	RSP	Tue, Sep 20, 2011	44.92	45.38	44.51	44.55
2113	AMEX	RSP	Mon, Sep 19, 2011	44.47	45.00	44.17	44.74
2112	AMEX	RSP	Fri, Sep 16, 2011	45.31	45.61	44.94	45.33
2111	AMEX	RSP	Thu, Sep 15, 2011	45.09	45.34	44.59	45.31
2110	AMEX	RSP	Wed, Sep 14, 2011	44.14	45.09	43.48	44.58
2109	AMEX	RSP	Tue, Sep 13, 2011	43.47	44.04	43.19	43.90
2108	AMEX	RSP	Mon, Sep 12, 2011	42.50	43.41	42.35	43.37
2107	AMEX	RSP	Fri, Sep 9, 2011	43.82	43.97	42.83	43.10
2106	AMEX	RSP	Thu, Sep 8, 2011	44.59	45.08	44.18	44.31
2105	AMEX	RSP	Wed, Sep 7, 2011	44.10	44.92	44.04	44.91
2104	AMEX	RSP	Tue, Sep 6, 2011	42.53	43.50	42.37	43.46
2103	AMEX	RSP	Fri, Sep 2, 2011	44.16	44.32	43.64	43.75
2102	AMEX	RSP	Thu, Sep 1, 2011	45.66	46.08	45.02	45.06
2101	AMEX	RSP	Wed, Aug 31, 2011	45.71	46.20	45.31	45.69
2100	AMEX	RSP	Tue, Aug 30, 2011	45.02	45.70	44.64	45.37
2099	AMEX	RSP	Mon, Aug 29, 2011	44.29	45.21	44.24	45.18
2098	AMEX	RSP	Fri, Aug 26, 2011	42.65	43.90	41.97	43.67
2097	AMEX	RSP	Thu, Aug 25, 2011	43.93	44.21	42.78	42.90
2096	AMEX	RSP	Wed, Aug 24, 2011	43.02	43.78	42.83	43.73
2095	AMEX	RSP	Tue, Aug 23, 2011	41.71	43.08	41.48	43.08
2094	AMEX	RSP	Mon, Aug 22, 2011	42.29	42.55	41.42	41.57
2093	AMEX	RSP	Fri, Aug 19, 2011	41.60	42.77	41.47	41.51
2092	AMEX	RSP	Thu, Aug 18, 2011	43.15	43.15	41.83	42.22
2091	AMEX	RSP	Wed, Aug 17, 2011	44.65	45.05	44.00	44.36
2090	AMEX	RSP	Tue, Aug 16, 2011	44.55	44.92	43.99	44.44
2089	AMEX	RSP	Mon, Aug 15, 2011	44.32	44.98	44.28	44.97
2088	AMEX	RSP	Fri, Aug 12, 2011	44.11	44.34	43.56	43.90
2087	AMEX	RSP	Thu, Aug 11, 2011	41.93	44.21	41.74	43.61
2086	AMEX	RSP	Wed, Aug 10, 2011	42.55	43.09	41.48	41.53
2085	AMEX	RSP	Tue, Aug 9, 2011	41.73	43.40	40.70	43.38
2084	AMEX	RSP	Mon, Aug 8, 2011	43.27	43.76	41.19	41.30
2083	AMEX	RSP	Fri, Aug 5, 2011	45.42	45.50	43.37	44.57
2082	AMEX	RSP	Thu, Aug 4, 2011	46.56	46.56	44.72	44.74
2081	AMEX	RSP	Wed, Aug 3, 2011	46.96	47.25	46.08	47.24
2080	AMEX	RSP	Tue, Aug 2, 2011	48.05	48.29	46.95	46.95
2079	AMEX	RSP	Mon, Aug 1, 2011	49.66	49.66	48.00	48.42
2078	AMEX	RSP	Fri, Jul 29, 2011	48.60	49.24	48.27	48.76
2077	AMEX	RSP	Thu, Jul 28, 2011	49.24	49.69	48.96	49.03
2076	AMEX	RSP	Wed, Jul 27, 2011	50.17	50.21	49.22	49.25
2075	AMEX	RSP	Tue, Jul 26, 2011	50.68	50.70	50.34	50.45
2074	AMEX	RSP	Mon, Jul 25, 2011	50.49	50.94	50.43	50.68
2073	AMEX	RSP	Fri, Jul 22, 2011	50.98	51.08	50.66	51.00
2072	AMEX	RSP	Thu, Jul 21, 2011	50.56	51.08	50.44	50.95
2071	AMEX	RSP	Wed, Jul 20, 2011	50.49	50.50	50.16	50.29
2070	AMEX	RSP	Tue, Jul 19, 2011	49.79	50.37	49.79	50.31
2069	AMEX	RSP	Mon, Jul 18, 2011	49.84	49.86	49.12	49.44
2068	AMEX	RSP	Fri, Jul 15, 2011	50.06	50.06	49.64	50.04
2067	AMEX	RSP	Thu, Jul 14, 2011	50.36	50.57	49.66	49.76
2066	AMEX	RSP	Wed, Jul 13, 2011	50.33	50.85	50.16	50.27
2065	AMEX	RSP	Tue, Jul 12, 2011	50.20	50.63	50.08	50.16
2064	AMEX	RSP	Mon, Jul 11, 2011	50.89	50.93	50.24	50.37
2063	AMEX	RSP	Fri, Jul 8, 2011	51.35	51.46	51.03	51.46
2062	AMEX	RSP	Thu, Jul 7, 2011	51.81	52.04	51.72	51.92
2061	AMEX	RSP	Wed, Jul 6, 2011	51.20	51.35	50.97	51.30
2060	AMEX	RSP	Tue, Jul 5, 2011	51.37	51.42	51.07	51.27
2059	AMEX	RSP	Fri, Jul 1, 2011	50.65	51.48	50.55	51.39
2058	AMEX	RSP	Thu, Jun 30, 2011	50.34	50.70	50.26	50.62
2057	AMEX	RSP	Wed, Jun 29, 2011	49.99	50.26	49.74	50.15
2056	AMEX	RSP	Tue, Jun 28, 2011	49.21	49.74	49.16	49.71
2055	AMEX	RSP	Mon, Jun 27, 2011	48.69	49.17	48.55	49.01
2054	AMEX	RSP	Fri, Jun 24, 2011	49.26	49.27	48.60	48.68
2053	AMEX	RSP	Thu, Jun 23, 2011	48.68	49.25	48.34	49.22
2052	AMEX	RSP	Wed, Jun 22, 2011	49.49	49.76	49.28	49.32
2051	AMEX	RSP	Tue, Jun 21, 2011	49.10	49.67	49.06	49.60
2050	AMEX	RSP	Mon, Jun 20, 2011	48.37	48.93	48.37	48.82
2049	AMEX	RSP	Fri, Jun 17, 2011	48.71	48.82	48.35	48.49
2048	AMEX	RSP	Thu, Jun 16, 2011	48.44	48.75	48.06	48.44
2047	AMEX	RSP	Wed, Jun 15, 2011	48.97	49.09	48.33	48.44
2046	AMEX	RSP	Tue, Jun 14, 2011	49.02	49.46	49.01	49.32
2045	AMEX	RSP	Mon, Jun 13, 2011	48.68	48.85	48.30	48.54
2044	AMEX	RSP	Fri, Jun 10, 2011	49.15	49.15	48.49	48.57
2043	AMEX	RSP	Thu, Jun 9, 2011	49.05	49.50	48.95	49.30
2042	AMEX	RSP	Wed, Jun 8, 2011	49.18	49.25	48.86	48.94
2041	AMEX	RSP	Tue, Jun 7, 2011	49.50	49.70	49.27	49.30
2040	AMEX	RSP	Mon, Jun 6, 2011	49.64	49.79	49.16	49.18
2039	AMEX	RSP	Fri, Jun 3, 2011	49.87	50.27	49.75	49.82
2038	AMEX	RSP	Thu, Jun 2, 2011	50.59	50.71	50.16	50.45
2037	AMEX	RSP	Wed, Jun 1, 2011	51.66	51.66	50.47	50.50
2036	AMEX	RSP	Tue, May 31, 2011	51.78	51.78	51.32	51.72
2035	AMEX	RSP	Fri, May 27, 2011	51.16	51.39	51.11	51.28
2034	AMEX	RSP	Thu, May 26, 2011	50.63	51.12	50.50	51.03
2033	AMEX	RSP	Wed, May 25, 2011	50.31	50.94	50.29	50.75
2032	AMEX	RSP	Tue, May 24, 2011	50.85	50.94	50.46	50.58
2031	AMEX	RSP	Mon, May 23, 2011	50.64	50.85	50.51	50.66
2030	AMEX	RSP	Fri, May 20, 2011	51.62	51.64	51.16	51.34
2029	AMEX	RSP	Thu, May 19, 2011	51.81	51.83	51.41	51.70
2028	AMEX	RSP	Wed, May 18, 2011	51.11	51.64	51.00	51.57
2027	AMEX	RSP	Tue, May 17, 2011	50.95	51.14	50.65	51.04
2026	AMEX	RSP	Mon, May 16, 2011	51.30	51.69	51.05	51.13
2025	AMEX	RSP	Fri, May 13, 2011	51.93	51.95	51.28	51.43
2024	AMEX	RSP	Thu, May 12, 2011	51.42	51.94	51.15	51.86
2023	AMEX	RSP	Wed, May 11, 2011	52.02	52.02	51.27	51.52
2022	AMEX	RSP	Tue, May 10, 2011	51.71	52.15	51.65	52.07
2021	AMEX	RSP	Mon, May 9, 2011	51.29	51.61	51.17	51.50
2020	AMEX	RSP	Fri, May 6, 2011	51.55	51.79	51.02	51.23
2019	AMEX	RSP	Thu, May 5, 2011	51.04	51.50	50.79	51.02
2018	AMEX	RSP	Wed, May 4, 2011	51.63	51.63	51.01	51.28
2017	AMEX	RSP	Tue, May 3, 2011	51.78	51.90	51.39	51.65
2016	AMEX	RSP	Mon, May 2, 2011	52.28	52.33	51.85	51.94
2015	AMEX	RSP	Fri, Apr 29, 2011	51.99	52.08	51.87	52.04
2014	AMEX	RSP	Thu, Apr 28, 2011	51.73	52.00	51.71	51.94
2013	AMEX	RSP	Wed, Apr 27, 2011	51.64	51.83	51.36	51.76
2012	AMEX	RSP	Tue, Apr 26, 2011	51.28	51.62	51.21	51.50
2011	AMEX	RSP	Mon, Apr 25, 2011	51.20	51.20	50.92	51.09
2010	AMEX	RSP	Thu, Apr 21, 2011	51.21	51.21	50.94	51.16
2009	AMEX	RSP	Wed, Apr 20, 2011	50.75	50.97	50.73	50.88
2008	AMEX	RSP	Tue, Apr 19, 2011	49.97	50.12	49.79	50.09
2007	AMEX	RSP	Mon, Apr 18, 2011	50.05	49.95	49.49	49.83
2006	AMEX	RSP	Fri, Apr 15, 2011	50.22	50.53	50.12	50.46
2005	AMEX	RSP	Thu, Apr 14, 2011	49.79	50.20	49.60	50.13
2004	AMEX	RSP	Wed, Apr 13, 2011	50.28	50.35	49.86	50.07
2003	AMEX	RSP	Tue, Apr 12, 2011	50.12	50.22	49.84	50.02
2002	AMEX	RSP	Mon, Apr 11, 2011	50.61	50.77	50.23	50.35
2001	AMEX	RSP	Fri, Apr 8, 2011	51.07	51.11	50.35	50.55
2000	AMEX	RSP	Thu, Apr 7, 2011	50.95	51.09	50.60	50.86
1999	AMEX	RSP	Wed, Apr 6, 2011	51.03	51.17	50.76	50.97
1998	AMEX	RSP	Tue, Apr 5, 2011	50.67	51.10	50.66	50.86
1997	AMEX	RSP	Mon, Apr 4, 2011	50.88	50.93	50.56	50.73
1996	AMEX	RSP	Fri, Apr 1, 2011	50.80	50.95	50.59	50.72
1995	AMEX	RSP	Thu, Mar 31, 2011	50.44	50.57	50.33	50.46
1994	AMEX	RSP	Wed, Mar 30, 2011	50.40	50.57	50.25	50.50
1993	AMEX	RSP	Tue, Mar 29, 2011	49.67	50.05	49.46	50.03
1992	AMEX	RSP	Mon, Mar 28, 2011	50.03	50.10	49.69	49.69
1991	AMEX	RSP	Fri, Mar 25, 2011	49.82	50.12	49.71	49.89
1990	AMEX	RSP	Thu, Mar 24, 2011	49.42	49.77	49.19	49.71
1989	AMEX	RSP	Wed, Mar 23, 2011	48.85	49.30	48.61	49.18
1988	AMEX	RSP	Tue, Mar 22, 2011	49.26	49.30	48.96	48.99
1987	AMEX	RSP	Mon, Mar 21, 2011	49.11	49.32	49.01	49.22
1986	AMEX	RSP	Fri, Mar 18, 2011	48.91	48.91	48.37	48.51
1985	AMEX	RSP	Thu, Mar 17, 2011	48.61	48.70	48.21	48.42
1984	AMEX	RSP	Wed, Mar 16, 2011	48.58	48.80	47.56	47.88
1983	AMEX	RSP	Tue, Mar 15, 2011	48.00	48.99	47.71	48.71
1982	AMEX	RSP	Mon, Mar 14, 2011	49.10	49.37	48.80	49.16
1981	AMEX	RSP	Fri, Mar 11, 2011	48.82	49.62	48.82	49.47
1980	AMEX	RSP	Thu, Mar 10, 2011	49.50	49.50	48.98	49.01
1979	AMEX	RSP	Wed, Mar 9, 2011	50.02	50.12	49.64	49.97
1978	AMEX	RSP	Tue, Mar 8, 2011	49.73	50.24	49.42	50.06
1977	AMEX	RSP	Mon, Mar 7, 2011	50.35	50.36	49.30	49.60
1976	AMEX	RSP	Fri, Mar 4, 2011	50.43	50.43	49.73	50.09
1975	AMEX	RSP	Thu, Mar 3, 2011	50.02	50.47	49.98	50.42
1974	AMEX	RSP	Wed, Mar 2, 2011	49.33	49.74	49.22	49.52
1973	AMEX	RSP	Tue, Mar 1, 2011	50.50	50.50	49.34	49.37
1972	AMEX	RSP	Mon, Feb 28, 2011	50.28	50.33	49.94	50.25
1971	AMEX	RSP	Fri, Feb 25, 2011	49.51	50.04	49.51	50.01
1970	AMEX	RSP	Thu, Feb 24, 2011	49.24	49.56	48.81	49.32
1969	AMEX	RSP	Wed, Feb 23, 2011	49.74	49.88	48.88	49.30
1968	AMEX	RSP	Tue, Feb 22, 2011	50.42	50.78	49.65	49.75
1967	AMEX	RSP	Fri, Feb 18, 2011	50.89	51.05	50.79	50.95
1966	AMEX	RSP	Thu, Feb 17, 2011	50.44	50.94	50.44	50.89
1965	AMEX	RSP	Wed, Feb 16, 2011	50.47	50.72	50.41	50.65
1964	AMEX	RSP	Tue, Feb 15, 2011	50.32	50.34	50.10	50.24
1963	AMEX	RSP	Mon, Feb 14, 2011	50.40	50.43	50.23	50.42
1962	AMEX	RSP	Fri, Feb 11, 2011	49.84	50.39	49.74	50.34
1961	AMEX	RSP	Thu, Feb 10, 2011	49.59	50.03	49.50	49.95
1960	AMEX	RSP	Wed, Feb 9, 2011	49.83	49.95	49.60	49.81
1959	AMEX	RSP	Tue, Feb 8, 2011	49.79	49.94	49.58	49.93
1958	AMEX	RSP	Mon, Feb 7, 2011	49.55	49.90	49.50	49.72
1957	AMEX	RSP	Fri, Feb 4, 2011	49.30	49.44	49.03	49.40
1956	AMEX	RSP	Thu, Feb 3, 2011	48.97	49.21	48.63	49.17
1955	AMEX	RSP	Wed, Feb 2, 2011	48.90	49.08	48.84	48.91
1954	AMEX	RSP	Tue, Feb 1, 2011	48.63	49.09	48.58	49.00
1953	AMEX	RSP	Mon, Jan 31, 2011	47.98	48.38	47.98	48.31
1952	AMEX	RSP	Fri, Jan 28, 2011	48.86	48.96	47.83	47.87
1951	AMEX	RSP	Thu, Jan 27, 2011	48.64	48.89	48.60	48.84
1950	AMEX	RSP	Wed, Jan 26, 2011	48.36	48.71	48.33	48.61
1949	AMEX	RSP	Tue, Jan 25, 2011	48.21	48.30	47.89	48.25
1948	AMEX	RSP	Mon, Jan 24, 2011	47.99	48.36	47.94	48.28
1947	AMEX	RSP	Fri, Jan 21, 2011	48.28	48.37	47.94	47.97
1946	AMEX	RSP	Thu, Jan 20, 2011	47.92	48.07	47.60	47.96
1945	AMEX	RSP	Wed, Jan 19, 2011	48.69	48.69	47.92	48.06
1944	AMEX	RSP	Tue, Jan 18, 2011	48.58	48.73	48.50	48.70
1943	AMEX	RSP	Fri, Jan 14, 2011	48.17	48.56	48.10	48.49
1942	AMEX	RSP	Thu, Jan 13, 2011	48.31	48.34	48.10	48.21
1941	AMEX	RSP	Wed, Jan 12, 2011	48.15	48.31	48.03	48.27
1940	AMEX	RSP	Tue, Jan 11, 2011	47.84	47.94	47.63	47.83
1939	AMEX	RSP	Mon, Jan 10, 2011	47.43	47.68	47.22	47.60
1938	AMEX	RSP	Fri, Jan 7, 2011	47.83	47.91	47.24	47.62
1937	AMEX	RSP	Thu, Jan 6, 2011	47.92	47.92	47.60	47.71
1936	AMEX	RSP	Wed, Jan 5, 2011	47.40	47.84	47.29	47.81
1935	AMEX	RSP	Tue, Jan 4, 2011	47.98	47.98	47.29	47.56
1934	AMEX	RSP	Mon, Jan 3, 2011	47.72	47.99	47.65	47.79
1933	AMEX	RSP	Fri, Dec 31, 2010	47.30	47.38	47.16	47.31
1932	AMEX	RSP	Thu, Dec 30, 2010	47.33	47.42	47.22	47.34
1931	AMEX	RSP	Wed, Dec 29, 2010	47.39	47.43	47.32	47.32
1930	AMEX	RSP	Tue, Dec 28, 2010	47.30	47.39	47.15	47.30
1929	AMEX	RSP	Mon, Dec 27, 2010	47.19	47.32	47.00	47.30
1928	AMEX	RSP	Thu, Dec 23, 2010	47.36	47.38	47.16	47.27
1927	AMEX	RSP	Wed, Dec 22, 2010	47.36	47.41	47.26	47.38
1926	AMEX	RSP	Tue, Dec 21, 2010	47.13	47.34	47.05	47.27
1925	AMEX	RSP	Mon, Dec 20, 2010	47.01	47.03	46.69	46.94
1924	AMEX	RSP	Fri, Dec 17, 2010	46.66	46.84	46.39	46.79
1923	AMEX	RSP	Thu, Dec 16, 2010	46.42	46.77	46.29	46.75
1922	AMEX	RSP	Wed, Dec 15, 2010	46.56	46.78	46.33	46.42
1921	AMEX	RSP	Tue, Dec 14, 2010	46.70	46.85	46.49	46.61
1920	AMEX	RSP	Mon, Dec 13, 2010	46.93	46.93	46.61	46.61
1919	AMEX	RSP	Fri, Dec 10, 2010	46.53	46.71	46.36	46.68
1918	AMEX	RSP	Thu, Dec 9, 2010	46.52	46.52	46.15	46.38
1917	AMEX	RSP	Wed, Dec 8, 2010	46.17	46.28	45.84	46.18
1916	AMEX	RSP	Tue, Dec 7, 2010	46.56	46.56	46.05	46.07
1915	AMEX	RSP	Mon, Dec 6, 2010	46.02	46.14	45.88	46.05
1914	AMEX	RSP	Fri, Dec 3, 2010	45.78	46.14	45.72	46.08
1913	AMEX	RSP	Thu, Dec 2, 2010	45.32	45.93	45.25	45.90
1912	AMEX	RSP	Wed, Dec 1, 2010	44.85	45.31	44.85	45.24
1911	AMEX	RSP	Tue, Nov 30, 2010	44.03	44.50	43.94	44.26
1910	AMEX	RSP	Mon, Nov 29, 2010	44.26	44.56	43.90	44.43
1909	AMEX	RSP	Fri, Nov 26, 2010	44.50	44.74	44.43	44.54
1908	AMEX	RSP	Wed, Nov 24, 2010	44.44	44.87	44.30	44.87
1907	AMEX	RSP	Tue, Nov 23, 2010	44.24	44.27	43.96	44.11
1906	AMEX	RSP	Mon, Nov 22, 2010	44.52	44.75	44.19	44.73
1905	AMEX	RSP	Fri, Nov 19, 2010	44.45	44.66	44.19	44.66
1904	AMEX	RSP	Thu, Nov 18, 2010	44.38	44.65	44.29	44.45
1903	AMEX	RSP	Wed, Nov 17, 2010	43.70	44.00	43.61	43.82
1902	AMEX	RSP	Tue, Nov 16, 2010	44.21	44.26	43.52	43.72
1901	AMEX	RSP	Mon, Nov 15, 2010	44.65	44.88	44.46	44.48
1900	AMEX	RSP	Fri, Nov 12, 2010	44.85	45.02	44.34	44.55
1899	AMEX	RSP	Thu, Nov 11, 2010	44.75	45.20	44.67	45.15
1898	AMEX	RSP	Wed, Nov 10, 2010	45.01	45.19	44.60	45.17
1897	AMEX	RSP	Tue, Nov 9, 2010	45.57	45.57	44.79	44.98
1896	AMEX	RSP	Mon, Nov 8, 2010	45.40	45.47	45.18	45.43
1895	AMEX	RSP	Fri, Nov 5, 2010	45.29	45.60	45.24	45.48
1894	AMEX	RSP	Thu, Nov 4, 2010	44.94	45.28	44.82	45.25
1893	AMEX	RSP	Wed, Nov 3, 2010	44.37	44.37	43.77	44.35
1892	AMEX	RSP	Tue, Nov 2, 2010	44.19	44.33	44.04	44.24
1891	AMEX	RSP	Mon, Nov 1, 2010	44.02	44.33	43.58	43.82
1890	AMEX	RSP	Fri, Oct 29, 2010	43.69	43.94	43.58	43.89
1889	AMEX	RSP	Thu, Oct 28, 2010	44.02	44.05	43.48	43.73
1888	AMEX	RSP	Wed, Oct 27, 2010	43.57	43.81	43.33	43.76
1887	AMEX	RSP	Tue, Oct 26, 2010	43.68	43.94	43.53	43.87
1886	AMEX	RSP	Mon, Oct 25, 2010	44.08	44.36	43.90	43.95
1885	AMEX	RSP	Fri, Oct 22, 2010	43.72	43.82	43.60	43.80
1884	AMEX	RSP	Thu, Oct 21, 2010	43.82	44.05	43.29	43.64
1883	AMEX	RSP	Wed, Oct 20, 2010	43.28	43.80	43.25	43.60
1882	AMEX	RSP	Tue, Oct 19, 2010	43.34	43.66	42.93	43.16
1881	AMEX	RSP	Mon, Oct 18, 2010	43.68	43.92	43.57	43.81
1880	AMEX	RSP	Fri, Oct 15, 2010	43.92	43.92	43.31	43.66
1879	AMEX	RSP	Thu, Oct 14, 2010	43.82	43.88	43.33	43.62
1878	AMEX	RSP	Wed, Oct 13, 2010	43.80	44.07	43.60	43.84
1877	AMEX	RSP	Tue, Oct 12, 2010	43.23	43.58	42.93	43.49
1876	AMEX	RSP	Mon, Oct 11, 2010	43.36	43.45	43.20	43.34
1875	AMEX	RSP	Fri, Oct 8, 2010	43.00	43.36	42.81	43.22
1874	AMEX	RSP	Thu, Oct 7, 2010	43.09	43.17	42.59	42.89
1873	AMEX	RSP	Wed, Oct 6, 2010	43.14	43.14	42.75	42.91
1872	AMEX	RSP	Tue, Oct 5, 2010	42.61	43.17	42.51	43.06
1871	AMEX	RSP	Mon, Oct 4, 2010	42.36	42.58	41.91	42.16
1870	AMEX	RSP	Fri, Oct 1, 2010	42.72	42.75	42.26	42.50
1869	AMEX	RSP	Thu, Sep 30, 2010	42.76	43.00	42.12	42.38
1868	AMEX	RSP	Wed, Sep 29, 2010	42.33	42.63	42.25	42.45
1867	AMEX	RSP	Tue, Sep 28, 2010	42.33	42.59	41.75	42.50
1866	AMEX	RSP	Mon, Sep 27, 2010	42.46	42.46	42.15	42.20
1865	AMEX	RSP	Fri, Sep 24, 2010	41.92	42.43	41.89	42.36
1864	AMEX	RSP	Thu, Sep 23, 2010	41.35	41.86	41.25	41.40
1863	AMEX	RSP	Wed, Sep 22, 2010	41.90	42.18	41.59	41.72
1862	AMEX	RSP	Tue, Sep 21, 2010	42.20	42.33	41.84	42.00
1861	AMEX	RSP	Mon, Sep 20, 2010	41.58	42.28	41.50	42.22
1860	AMEX	RSP	Fri, Sep 17, 2010	41.72	41.72	41.28	41.46
1859	AMEX	RSP	Thu, Sep 16, 2010	41.55	41.65	41.40	41.61
1858	AMEX	RSP	Wed, Sep 15, 2010	41.39	41.74	41.26	41.70
1857	AMEX	RSP	Tue, Sep 14, 2010	41.48	41.78	41.28	41.56
1856	AMEX	RSP	Mon, Sep 13, 2010	41.46	41.63	41.35	41.55
1855	AMEX	RSP	Fri, Sep 10, 2010	40.86	41.09	40.79	41.06
1854	AMEX	RSP	Thu, Sep 9, 2010	41.15	41.18	40.67	40.84
1853	AMEX	RSP	Wed, Sep 8, 2010	40.46	40.86	40.46	40.70
1852	AMEX	RSP	Tue, Sep 7, 2010	40.71	40.76	40.37	40.43
1851	AMEX	RSP	Fri, Sep 3, 2010	40.78	41.03	40.60	40.95
1850	AMEX	RSP	Thu, Sep 2, 2010	39.97	40.41	39.93	40.38
1849	AMEX	RSP	Wed, Sep 1, 2010	39.22	39.94	39.19	39.86
1848	AMEX	RSP	Tue, Aug 31, 2010	38.50	38.90	38.31	38.65
1847	AMEX	RSP	Mon, Aug 30, 2010	39.16	39.29	38.66	38.66
1846	AMEX	RSP	Fri, Aug 27, 2010	38.92	39.33	38.24	39.29
1845	AMEX	RSP	Thu, Aug 26, 2010	38.98	39.14	38.47	38.59
1844	AMEX	RSP	Wed, Aug 25, 2010	38.39	38.97	38.12	38.84
1843	AMEX	RSP	Tue, Aug 24, 2010	38.79	38.96	38.38	38.69
1842	AMEX	RSP	Mon, Aug 23, 2010	39.70	39.85	39.25	39.27
1841	AMEX	RSP	Fri, Aug 20, 2010	39.44	39.51	39.09	39.48
1840	AMEX	RSP	Thu, Aug 19, 2010	40.05	40.19	39.37	39.55
1839	AMEX	RSP	Wed, Aug 18, 2010	40.11	40.47	39.89	40.25
1838	AMEX	RSP	Tue, Aug 17, 2010	39.90	40.43	39.80	40.17
1837	AMEX	RSP	Mon, Aug 16, 2010	39.36	39.67	39.15	39.52
1836	AMEX	RSP	Fri, Aug 13, 2010	39.53	39.85	39.52	39.55
1835	AMEX	RSP	Thu, Aug 12, 2010	39.19	39.82	39.09	39.69
1834	AMEX	RSP	Wed, Aug 11, 2010	40.48	40.49	39.86	39.93
1833	AMEX	RSP	Tue, Aug 10, 2010	41.13	41.45	40.87	41.22
1832	AMEX	RSP	Mon, Aug 9, 2010	41.59	41.60	41.29	41.55
1831	AMEX	RSP	Fri, Aug 6, 2010	40.93	41.35	40.68	41.26
1830	AMEX	RSP	Thu, Aug 5, 2010	41.24	41.49	41.12	41.45
1829	AMEX	RSP	Wed, Aug 4, 2010	41.27	41.55	41.12	41.51
1828	AMEX	RSP	Tue, Aug 3, 2010	41.36	41.45	41.00	41.15
1827	AMEX	RSP	Mon, Aug 2, 2010	41.26	41.54	41.03	41.49
1826	AMEX	RSP	Fri, Jul 30, 2010	40.17	40.76	39.95	40.58
1825	AMEX	RSP	Thu, Jul 29, 2010	41.09	41.13	40.15	40.54
1824	AMEX	RSP	Wed, Jul 28, 2010	41.02	41.13	40.59	40.74
1823	AMEX	RSP	Tue, Jul 27, 2010	41.58	41.58	40.97	41.11
1822	AMEX	RSP	Mon, Jul 26, 2010	40.79	41.35	40.69	41.34
1821	AMEX	RSP	Fri, Jul 23, 2010	40.15	40.80	40.07	40.78
1820	AMEX	RSP	Thu, Jul 22, 2010	39.79	40.44	39.76	40.29
1819	AMEX	RSP	Wed, Jul 21, 2010	40.17	40.18	39.17	39.30
1818	AMEX	RSP	Tue, Jul 20, 2010	38.85	39.94	38.74	39.91
1817	AMEX	RSP	Mon, Jul 19, 2010	39.19	39.45	38.87	39.33
1816	AMEX	RSP	Fri, Jul 16, 2010	40.06	40.06	38.96	39.02
1815	AMEX	RSP	Thu, Jul 15, 2010	40.27	40.38	39.64	40.29
1814	AMEX	RSP	Wed, Jul 14, 2010	40.18	40.40	39.92	40.23
1813	AMEX	RSP	Tue, Jul 13, 2010	39.99	40.47	39.94	40.30
1812	AMEX	RSP	Mon, Jul 12, 2010	39.50	39.75	39.23	39.54
1811	AMEX	RSP	Fri, Jul 9, 2010	39.23	39.65	39.19	39.62
1810	AMEX	RSP	Thu, Jul 8, 2010	39.31	39.35	38.81	39.26
1809	AMEX	RSP	Wed, Jul 7, 2010	37.65	38.90	37.65	38.86
1808	AMEX	RSP	Tue, Jul 6, 2010	37.96	38.33	37.24	37.59
1807	AMEX	RSP	Fri, Jul 2, 2010	37.80	37.97	37.28	37.49
1806	AMEX	RSP	Thu, Jul 1, 2010	37.80	37.95	36.96	37.72
1805	AMEX	RSP	Wed, Jun 30, 2010	38.11	38.56	37.71	37.80
1804	AMEX	RSP	Tue, Jun 29, 2010	39.09	39.09	37.94	38.24
1803	AMEX	RSP	Mon, Jun 28, 2010	39.85	40.01	39.52	39.67
1802	AMEX	RSP	Fri, Jun 25, 2010	39.63	39.97	39.25	39.79
1801	AMEX	RSP	Thu, Jun 24, 2010	40.05	40.13	39.43	39.56
1800	AMEX	RSP	Wed, Jun 23, 2010	40.41	40.57	39.86	40.31
1799	AMEX	RSP	Tue, Jun 22, 2010	41.21	41.39	40.28	40.42
1798	AMEX	RSP	Mon, Jun 21, 2010	41.97	41.97	40.94	41.19
1797	AMEX	RSP	Fri, Jun 18, 2010	41.51	41.56	41.24	41.38
1796	AMEX	RSP	Thu, Jun 17, 2010	41.68	41.68	41.09	41.52
1795	AMEX	RSP	Wed, Jun 16, 2010	41.32	41.74	41.20	41.52
1794	AMEX	RSP	Tue, Jun 15, 2010	40.77	41.59	40.77	41.56
1793	AMEX	RSP	Mon, Jun 14, 2010	40.76	41.18	40.50	40.53
1792	AMEX	RSP	Fri, Jun 11, 2010	39.89	40.53	39.78	40.53
1791	AMEX	RSP	Thu, Jun 10, 2010	39.48	40.28	39.48	40.26
1790	AMEX	RSP	Wed, Jun 9, 2010	39.36	39.84	38.79	38.93
1789	AMEX	RSP	Tue, Jun 8, 2010	38.56	39.04	38.19	38.97
1788	AMEX	RSP	Mon, Jun 7, 2010	39.43	39.56	38.58	38.61
1787	AMEX	RSP	Fri, Jun 4, 2010	40.05	40.34	39.11	39.25
1786	AMEX	RSP	Thu, Jun 3, 2010	40.81	40.97	40.47	40.91
1785	AMEX	RSP	Wed, Jun 2, 2010	39.65	40.67	39.55	40.67
1784	AMEX	RSP	Tue, Jun 1, 2010	40.00	40.61	39.48	39.50
1783	AMEX	RSP	Fri, May 28, 2010	41.00	41.04	40.28	40.48
1782	AMEX	RSP	Thu, May 27, 2010	40.34	41.00	40.19	40.97
1781	AMEX	RSP	Wed, May 26, 2010	40.00	40.41	39.41	39.50
1780	AMEX	RSP	Tue, May 25, 2010	38.41	39.66	38.20	39.62
1779	AMEX	RSP	Mon, May 24, 2010	39.78	40.18	39.49	39.51
1778	AMEX	RSP	Fri, May 21, 2010	38.81	40.20	38.27	40.02
1777	AMEX	RSP	Thu, May 20, 2010	40.14	40.24	39.29	39.37
1776	AMEX	RSP	Wed, May 19, 2010	41.09	41.49	40.22	41.00
1775	AMEX	RSP	Tue, May 18, 2010	42.29	42.52	41.20	41.37
1774	AMEX	RSP	Mon, May 17, 2010	41.88	42.22	41.03	41.92
1773	AMEX	RSP	Fri, May 14, 2010	42.33	42.44	41.49	41.88
1772	AMEX	RSP	Thu, May 13, 2010	43.27	43.45	42.70	42.79
1771	AMEX	RSP	Wed, May 12, 2010	42.79	43.35	42.64	43.32
1770	AMEX	RSP	Tue, May 11, 2010	42.23	43.13	42.15	42.54
1769	AMEX	RSP	Mon, May 10, 2010	42.09	42.70	42.09	42.69
1768	AMEX	RSP	Fri, May 7, 2010	41.19	41.73	40.00	40.59
1767	AMEX	RSP	Thu, May 6, 2010	42.74	43.00	10.22	41.25
1766	AMEX	RSP	Wed, May 5, 2010	42.89	43.35	42.47	42.82
1765	AMEX	RSP	Tue, May 4, 2010	43.83	43.84	42.95	43.14
1764	AMEX	RSP	Mon, May 3, 2010	43.82	44.44	43.82	44.34
1763	AMEX	RSP	Fri, Apr 30, 2010	44.56	44.62	43.69	43.70
1762	AMEX	RSP	Thu, Apr 29, 2010	44.28	44.65	44.21	44.56
1761	AMEX	RSP	Wed, Apr 28, 2010	43.98	44.13	43.60	43.95
1760	AMEX	RSP	Tue, Apr 27, 2010	44.68	44.87	43.62	43.71
1759	AMEX	RSP	Mon, Apr 26, 2010	45.16	45.29	44.87	44.92
1758	AMEX	RSP	Fri, Apr 23, 2010	44.75	45.12	44.58	45.08
1757	AMEX	RSP	Thu, Apr 22, 2010	44.03	44.77	43.75	44.71
1756	AMEX	RSP	Wed, Apr 21, 2010	44.33	44.42	44.07	44.35
1755	AMEX	RSP	Tue, Apr 20, 2010	43.99	44.27	43.89	44.26
1754	AMEX	RSP	Mon, Apr 19, 2010	43.44	43.79	43.15	43.67
1753	AMEX	RSP	Fri, Apr 16, 2010	44.21	44.34	43.41	43.66
1752	AMEX	RSP	Thu, Apr 15, 2010	44.31	44.51	44.25	44.39
1751	AMEX	RSP	Wed, Apr 14, 2010	43.97	44.39	43.89	44.39
1750	AMEX	RSP	Tue, Apr 13, 2010	43.75	43.87	43.46	43.82
1749	AMEX	RSP	Mon, Apr 12, 2010	43.70	43.87	43.67	43.75
1748	AMEX	RSP	Fri, Apr 9, 2010	43.47	43.69	43.34	43.68
1747	AMEX	RSP	Thu, Apr 8, 2010	43.15	43.41	42.89	43.36
1746	AMEX	RSP	Wed, Apr 7, 2010	43.55	43.57	43.08	43.30
1745	AMEX	RSP	Tue, Apr 6, 2010	43.36	43.67	43.25	43.57
1744	AMEX	RSP	Mon, Apr 5, 2010	43.15	43.48	43.00	43.48
1743	AMEX	RSP	Thu, Apr 1, 2010	42.90	43.07	42.65	42.92
1742	AMEX	RSP	Wed, Mar 31, 2010	42.56	42.77	42.41	42.57
1741	AMEX	RSP	Tue, Mar 30, 2010	42.74	42.84	42.47	42.71
1740	AMEX	RSP	Mon, Mar 29, 2010	42.59	42.71	42.48	42.68
1739	AMEX	RSP	Fri, Mar 26, 2010	42.41	42.62	42.09	42.34
1738	AMEX	RSP	Thu, Mar 25, 2010	42.70	42.86	42.23	42.27
1737	AMEX	RSP	Wed, Mar 24, 2010	42.61	42.67	42.39	42.45
1736	AMEX	RSP	Tue, Mar 23, 2010	42.54	42.77	42.33	42.77
1735	AMEX	RSP	Mon, Mar 22, 2010	42.00	42.49	41.82	42.44
1734	AMEX	RSP	Fri, Mar 19, 2010	42.57	42.57	41.98	42.16
1733	AMEX	RSP	Thu, Mar 18, 2010	42.72	42.74	42.40	42.50
1732	AMEX	RSP	Wed, Mar 17, 2010	42.51	42.81	42.44	42.69
1731	AMEX	RSP	Tue, Mar 16, 2010	42.09	42.37	41.90	42.35
1730	AMEX	RSP	Mon, Mar 15, 2010	41.94	41.94	41.58	41.92
1729	AMEX	RSP	Fri, Mar 12, 2010	42.15	42.16	41.85	41.94
1728	AMEX	RSP	Thu, Mar 11, 2010	41.62	41.95	41.51	41.92
1727	AMEX	RSP	Wed, Mar 10, 2010	41.56	41.90	41.54	41.81
1726	AMEX	RSP	Tue, Mar 9, 2010	41.33	41.74	41.31	41.53
1725	AMEX	RSP	Mon, Mar 8, 2010	41.51	41.59	41.41	41.53
1724	AMEX	RSP	Fri, Mar 5, 2010	41.07	41.49	40.98	41.45
1723	AMEX	RSP	Thu, Mar 4, 2010	40.79	40.85	40.54	40.76
1722	AMEX	RSP	Wed, Mar 3, 2010	40.77	40.97	40.57	40.72
1721	AMEX	RSP	Tue, Mar 2, 2010	40.75	40.81	40.53	40.59
1720	AMEX	RSP	Mon, Mar 1, 2010	39.98	40.48	39.98	40.48
1719	AMEX	RSP	Fri, Feb 26, 2010	39.85	39.97	39.56	39.82
1718	AMEX	RSP	Thu, Feb 25, 2010	39.25	39.85	39.06	39.85
1717	AMEX	RSP	Wed, Feb 24, 2010	39.51	39.80	39.40	39.78
1716	AMEX	RSP	Tue, Feb 23, 2010	39.91	39.96	39.31	39.38
1715	AMEX	RSP	Mon, Feb 22, 2010	40.14	40.14	39.84	39.95
1714	AMEX	RSP	Fri, Feb 19, 2010	39.74	40.08	39.60	39.98
1713	AMEX	RSP	Thu, Feb 18, 2010	39.47	39.82	39.43	39.80
1712	AMEX	RSP	Wed, Feb 17, 2010	39.58	39.61	39.31	39.53
1711	AMEX	RSP	Tue, Feb 16, 2010	38.92	39.34	38.78	39.28
1710	AMEX	RSP	Fri, Feb 12, 2010	38.20	38.59	38.02	38.58
1709	AMEX	RSP	Thu, Feb 11, 2010	38.10	38.64	37.84	38.61
1708	AMEX	RSP	Wed, Feb 10, 2010	38.23	38.37	37.77	38.19
1707	AMEX	RSP	Tue, Feb 9, 2010	38.07	38.55	37.85	38.28
1706	AMEX	RSP	Mon, Feb 8, 2010	38.00	38.27	37.68	37.70
1705	AMEX	RSP	Fri, Feb 5, 2010	37.92	38.06	37.13	37.99
1704	AMEX	RSP	Thu, Feb 4, 2010	38.94	38.94	37.86	37.89
1703	AMEX	RSP	Wed, Feb 3, 2010	39.38	39.44	39.09	39.20
1702	AMEX	RSP	Tue, Feb 2, 2010	38.99	39.52	38.87	39.46
1701	AMEX	RSP	Mon, Feb 1, 2010	38.39	38.91	38.38	38.87
1700	AMEX	RSP	Fri, Jan 29, 2010	38.83	39.15	38.14	38.22
1699	AMEX	RSP	Thu, Jan 28, 2010	39.34	39.35	38.41	38.70
1698	AMEX	RSP	Wed, Jan 27, 2010	38.92	39.17	38.50	39.11
1697	AMEX	RSP	Tue, Jan 26, 2010	39.07	39.37	38.50	39.00
1696	AMEX	RSP	Mon, Jan 25, 2010	39.16	39.39	38.96	39.14
1695	AMEX	RSP	Fri, Jan 22, 2010	39.72	39.79	38.89	38.90
1694	AMEX	RSP	Thu, Jan 21, 2010	40.56	40.78	39.84	39.87
1693	AMEX	RSP	Wed, Jan 20, 2010	40.75	40.75	40.20	40.55
1692	AMEX	RSP	Tue, Jan 19, 2010	40.43	41.04	40.43	41.04
1691	AMEX	RSP	Fri, Jan 15, 2010	40.90	40.90	40.25	40.47
1690	AMEX	RSP	Thu, Jan 14, 2010	40.87	41.00	40.72	40.95
1689	AMEX	RSP	Wed, Jan 13, 2010	40.51	40.94	40.31	40.89
1688	AMEX	RSP	Tue, Jan 12, 2010	40.70	40.70	40.27	40.46
1687	AMEX	RSP	Mon, Jan 11, 2010	40.96	41.10	40.73	40.93
1686	AMEX	RSP	Fri, Jan 8, 2010	40.65	40.90	40.49	40.90
1685	AMEX	RSP	Thu, Jan 7, 2010	40.48	40.77	40.31	40.76
1684	AMEX	RSP	Wed, Jan 6, 2010	40.28	41.03	40.26	40.56
1683	AMEX	RSP	Tue, Jan 5, 2010	40.17	40.41	39.98	40.41
1682	AMEX	RSP	Mon, Jan 4, 2010	39.91	40.19	39.88	40.18
1681	AMEX	RSP	Thu, Dec 31, 2009	40.07	40.07	39.50	39.53
1680	AMEX	RSP	Wed, Dec 30, 2009	39.79	39.97	39.78	39.97
1679	AMEX	RSP	Tue, Dec 29, 2009	40.17	40.17	39.93	39.96
1678	AMEX	RSP	Mon, Dec 28, 2009	40.20	40.22	39.89	40.06
1677	AMEX	RSP	Thu, Dec 24, 2009	39.99	40.09	39.92	40.05
1676	AMEX	RSP	Wed, Dec 23, 2009	39.77	39.86	39.57	39.85
1675	AMEX	RSP	Tue, Dec 22, 2009	39.52	39.74	39.41	39.60
1674	AMEX	RSP	Mon, Dec 21, 2009	39.12	39.46	39.07	39.40
1673	AMEX	RSP	Fri, Dec 18, 2009	38.93	38.98	38.53	38.89
1672	AMEX	RSP	Thu, Dec 17, 2009	39.11	39.11	38.79	38.85
1671	AMEX	RSP	Wed, Dec 16, 2009	39.33	39.51	39.22	39.33
1670	AMEX	RSP	Tue, Dec 15, 2009	39.12	39.34	39.01	39.16
1669	AMEX	RSP	Mon, Dec 14, 2009	39.14	39.36	39.00	39.32
1668	AMEX	RSP	Fri, Dec 11, 2009	38.77	38.85	38.57	38.83
1667	AMEX	RSP	Thu, Dec 10, 2009	38.58	38.72	38.46	38.60
1666	AMEX	RSP	Wed, Dec 9, 2009	38.30	38.38	38.00	38.32
1665	AMEX	RSP	Tue, Dec 8, 2009	38.41	38.46	38.03	38.25
1664	AMEX	RSP	Mon, Dec 7, 2009	38.65	38.85	38.48	38.58
1663	AMEX	RSP	Fri, Dec 4, 2009	38.79	39.05	38.13	38.61
1662	AMEX	RSP	Thu, Dec 3, 2009	38.74	38.93	38.17	38.22
1661	AMEX	RSP	Wed, Dec 2, 2009	38.42	38.81	38.41	38.61
1660	AMEX	RSP	Tue, Dec 1, 2009	38.39	38.58	38.04	38.39
1659	AMEX	RSP	Mon, Nov 30, 2009	37.83	37.97	37.52	37.91
1658	AMEX	RSP	Fri, Nov 27, 2009	37.50	38.11	37.30	37.78
1657	AMEX	RSP	Wed, Nov 25, 2009	38.39	38.57	38.25	38.55
1656	AMEX	RSP	Tue, Nov 24, 2009	38.24	38.34	37.94	38.24
1655	AMEX	RSP	Mon, Nov 23, 2009	38.30	38.66	38.16	38.25
1654	AMEX	RSP	Fri, Nov 20, 2009	37.80	37.95	37.64	37.83
1653	AMEX	RSP	Thu, Nov 19, 2009	38.43	38.43	37.75	38.02
1652	AMEX	RSP	Wed, Nov 18, 2009	38.78	38.78	38.41	38.63
1651	AMEX	RSP	Tue, Nov 17, 2009	38.73	38.77	38.42	38.74
1650	AMEX	RSP	Mon, Nov 16, 2009	38.40	38.95	38.36	38.73
1649	AMEX	RSP	Fri, Nov 13, 2009	38.05	38.28	37.79	38.11
1648	AMEX	RSP	Thu, Nov 12, 2009	38.28	38.51	37.79	37.87
1647	AMEX	RSP	Wed, Nov 11, 2009	38.38	38.64	38.12	38.34
1646	AMEX	RSP	Tue, Nov 10, 2009	38.20	38.30	37.90	38.11
1645	AMEX	RSP	Mon, Nov 9, 2009	37.57	38.26	37.57	38.26
1644	AMEX	RSP	Fri, Nov 6, 2009	36.99	37.42	36.90	37.27
1643	AMEX	RSP	Thu, Nov 5, 2009	36.74	37.22	36.66	37.22
1642	AMEX	RSP	Wed, Nov 4, 2009	36.81	37.08	36.37	36.40
1641	AMEX	RSP	Tue, Nov 3, 2009	35.92	36.48	35.84	36.46
1640	AMEX	RSP	Mon, Nov 2, 2009	36.05	36.60	35.65	36.14
1639	AMEX	RSP	Fri, Oct 30, 2009	37.00	37.06	35.85	35.92
1638	AMEX	RSP	Thu, Oct 29, 2009	36.44	37.14	36.41	37.03
1637	AMEX	RSP	Wed, Oct 28, 2009	37.00	37.12	36.11	36.14
1636	AMEX	RSP	Tue, Oct 27, 2009	37.57	37.67	37.11	37.16
1635	AMEX	RSP	Mon, Oct 26, 2009	37.95	38.53	37.41	37.48
1634	AMEX	RSP	Fri, Oct 23, 2009	38.70	38.70	37.84	37.97
1633	AMEX	RSP	Thu, Oct 22, 2009	38.10	38.68	37.74	38.57
1632	AMEX	RSP	Wed, Oct 21, 2009	38.41	38.88	38.04	38.05
1631	AMEX	RSP	Tue, Oct 20, 2009	38.79	38.82	38.21	38.45
1630	AMEX	RSP	Mon, Oct 19, 2009	38.43	38.85	38.27	38.73
1629	AMEX	RSP	Fri, Oct 16, 2009	38.35	38.48	38.05	38.34
1628	AMEX	RSP	Thu, Oct 15, 2009	38.30	38.67	38.30	38.67
1627	AMEX	RSP	Wed, Oct 14, 2009	38.23	38.56	38.06	38.54
1626	AMEX	RSP	Tue, Oct 13, 2009	37.78	37.93	37.57	37.84
1625	AMEX	RSP	Mon, Oct 12, 2009	38.02	38.13	37.77	37.92
1624	AMEX	RSP	Fri, Oct 9, 2009	37.53	37.79	37.46	37.76
1623	AMEX	RSP	Thu, Oct 8, 2009	37.45	37.71	37.24	37.57
1622	AMEX	RSP	Wed, Oct 7, 2009	36.91	37.14	36.83	37.12
1621	AMEX	RSP	Tue, Oct 6, 2009	36.87	37.30	36.73	37.05
1620	AMEX	RSP	Mon, Oct 5, 2009	36.00	36.61	35.89	36.53
1619	AMEX	RSP	Fri, Oct 2, 2009	35.72	36.14	35.38	35.91
1618	AMEX	RSP	Thu, Oct 1, 2009	37.19	37.19	36.11	36.11
1617	AMEX	RSP	Wed, Sep 30, 2009	37.56	37.60	36.84	37.30
1616	AMEX	RSP	Tue, Sep 29, 2009	37.52	37.75	37.25	37.42
1615	AMEX	RSP	Mon, Sep 28, 2009	36.80	37.48	36.77	37.39
1614	AMEX	RSP	Fri, Sep 25, 2009	36.77	36.99	36.50	36.63
1613	AMEX	RSP	Thu, Sep 24, 2009	37.54	37.65	36.70	36.91
1612	AMEX	RSP	Wed, Sep 23, 2009	38.07	38.19	37.47	37.53
1611	AMEX	RSP	Tue, Sep 22, 2009	37.88	38.05	37.74	37.95
1610	AMEX	RSP	Mon, Sep 21, 2009	37.52	37.78	37.29	37.69
1609	AMEX	RSP	Fri, Sep 18, 2009	37.96	37.97	37.57	37.79
1608	AMEX	RSP	Thu, Sep 17, 2009	38.06	38.38	37.62	37.86
1607	AMEX	RSP	Wed, Sep 16, 2009	37.54	38.10	37.36	38.09
1606	AMEX	RSP	Tue, Sep 15, 2009	37.09	37.46	36.86	37.36
1605	AMEX	RSP	Mon, Sep 14, 2009	36.46	37.06	36.33	37.02
1604	AMEX	RSP	Fri, Sep 11, 2009	36.80	36.91	36.44	36.70
1603	AMEX	RSP	Thu, Sep 10, 2009	36.22	36.69	35.90	36.67
1602	AMEX	RSP	Wed, Sep 9, 2009	35.82	36.30	35.63	36.19
1601	AMEX	RSP	Tue, Sep 8, 2009	35.71	35.75	35.47	35.71
1600	AMEX	RSP	Fri, Sep 4, 2009	35.00	35.33	34.69	35.30
1599	AMEX	RSP	Thu, Sep 3, 2009	34.70	34.89	34.29	34.89
1598	AMEX	RSP	Wed, Sep 2, 2009	34.41	34.64	34.24	34.40
1597	AMEX	RSP	Tue, Sep 1, 2009	35.41	35.91	34.53	34.57
1596	AMEX	RSP	Mon, Aug 31, 2009	35.59	35.65	35.29	35.54
1595	AMEX	RSP	Fri, Aug 28, 2009	36.25	36.34	35.65	36.02
1594	AMEX	RSP	Thu, Aug 27, 2009	35.82	36.00	35.21	35.89
1593	AMEX	RSP	Wed, Aug 26, 2009	35.56	35.91	35.41	35.83
1592	AMEX	RSP	Tue, Aug 25, 2009	35.64	36.07	35.63	35.72
1591	AMEX	RSP	Mon, Aug 24, 2009	35.85	36.01	35.43	35.52
1590	AMEX	RSP	Fri, Aug 21, 2009	35.13	35.73	35.13	35.62
1589	AMEX	RSP	Thu, Aug 20, 2009	34.58	34.94	34.43	34.88
1588	AMEX	RSP	Wed, Aug 19, 2009	33.93	34.61	33.85	34.48
1587	AMEX	RSP	Tue, Aug 18, 2009	33.99	34.33	33.88	34.24
1586	AMEX	RSP	Mon, Aug 17, 2009	34.16	34.17	33.75	33.84
1585	AMEX	RSP	Fri, Aug 14, 2009	35.30	35.30	34.50	34.82
1584	AMEX	RSP	Thu, Aug 13, 2009	35.07	35.30	34.73	35.28
1583	AMEX	RSP	Wed, Aug 12, 2009	34.45	35.22	34.45	34.93
1582	AMEX	RSP	Tue, Aug 11, 2009	34.82	34.84	34.31	34.45
1581	AMEX	RSP	Mon, Aug 10, 2009	35.01	35.09	34.65	34.92
1580	AMEX	RSP	Fri, Aug 7, 2009	34.75	35.35	34.57	35.11
1579	AMEX	RSP	Thu, Aug 6, 2009	34.75	34.83	34.17	34.32
1578	AMEX	RSP	Wed, Aug 5, 2009	34.64	34.68	34.12	34.50
1577	AMEX	RSP	Tue, Aug 4, 2009	34.24	34.66	34.10	34.56
1576	AMEX	RSP	Mon, Aug 3, 2009	34.00	34.38	33.85	34.35
1575	AMEX	RSP	Fri, Jul 31, 2009	33.64	33.90	33.41	33.64
1574	AMEX	RSP	Thu, Jul 30, 2009	33.70	33.95	33.51	33.63
1573	AMEX	RSP	Wed, Jul 29, 2009	33.22	33.27	32.87	33.11
1572	AMEX	RSP	Tue, Jul 28, 2009	33.31	33.47	32.95	33.33
1571	AMEX	RSP	Mon, Jul 27, 2009	33.22	33.45	33.02	33.45
1570	AMEX	RSP	Fri, Jul 24, 2009	32.91	33.25	32.66	33.23
1569	AMEX	RSP	Thu, Jul 23, 2009	32.08	33.11	32.08	32.98
1568	AMEX	RSP	Wed, Jul 22, 2009	31.77	32.25	31.73	32.08
1567	AMEX	RSP	Tue, Jul 21, 2009	32.37	32.37	31.53	31.98
1566	AMEX	RSP	Mon, Jul 20, 2009	31.70	32.04	31.59	32.00
1565	AMEX	RSP	Fri, Jul 17, 2009	31.50	31.56	31.28	31.49
1564	AMEX	RSP	Thu, Jul 16, 2009	31.15	31.69	30.94	31.56
1563	AMEX	RSP	Wed, Jul 15, 2009	30.61	31.28	30.60	31.21
1562	AMEX	RSP	Tue, Jul 14, 2009	30.01	30.25	29.80	30.25
1561	AMEX	RSP	Mon, Jul 13, 2009	29.35	29.96	28.97	29.93
1560	AMEX	RSP	Fri, Jul 10, 2009	29.10	29.42	28.95	29.25
1559	AMEX	RSP	Thu, Jul 9, 2009	29.28	29.55	29.14	29.35
1558	AMEX	RSP	Wed, Jul 8, 2009	29.41	29.44	28.74	29.12
1557	AMEX	RSP	Tue, Jul 7, 2009	29.93	29.93	29.19	29.23
1556	AMEX	RSP	Mon, Jul 6, 2009	29.71	29.95	29.51	29.93
1555	AMEX	RSP	Thu, Jul 2, 2009	30.75	30.75	29.99	30.02
1554	AMEX	RSP	Wed, Jul 1, 2009	31.05	31.32	30.96	31.01
1553	AMEX	RSP	Tue, Jun 30, 2009	31.08	31.21	30.61	30.81
1552	AMEX	RSP	Mon, Jun 29, 2009	30.84	31.15	30.68	31.08
1551	AMEX	RSP	Fri, Jun 26, 2009	30.78	30.94	30.57	30.76
1550	AMEX	RSP	Thu, Jun 25, 2009	30.01	30.88	29.92	30.87
1549	AMEX	RSP	Wed, Jun 24, 2009	29.99	30.48	29.91	30.11
1548	AMEX	RSP	Tue, Jun 23, 2009	29.91	30.00	29.53	29.77
1547	AMEX	RSP	Mon, Jun 22, 2009	30.60	30.60	29.78	29.78
1546	AMEX	RSP	Fri, Jun 19, 2009	30.92	31.17	30.72	30.88
1545	AMEX	RSP	Thu, Jun 18, 2009	30.62	30.99	30.46	30.77
1544	AMEX	RSP	Wed, Jun 17, 2009	30.74	30.96	30.25	30.67
1543	AMEX	RSP	Tue, Jun 16, 2009	31.51	31.62	30.78	30.83
1542	AMEX	RSP	Mon, Jun 15, 2009	31.91	31.93	31.23	31.35
1541	AMEX	RSP	Fri, Jun 12, 2009	32.24	32.33	31.87	32.31
1540	AMEX	RSP	Thu, Jun 11, 2009	32.37	32.78	32.31	32.33
1539	AMEX	RSP	Wed, Jun 10, 2009	32.59	32.68	31.77	32.64
1538	AMEX	RSP	Tue, Jun 9, 2009	32.28	32.47	31.95	32.29
1537	AMEX	RSP	Mon, Jun 8, 2009	32.06	32.34	31.54	31.97
1536	AMEX	RSP	Fri, Jun 5, 2009	32.69	32.73	31.88	32.36
1535	AMEX	RSP	Thu, Jun 4, 2009	31.80	32.37	31.58	32.37
1534	AMEX	RSP	Wed, Jun 3, 2009	32.25	32.25	31.40	31.72
1533	AMEX	RSP	Tue, Jun 2, 2009	32.36	32.63	32.19	32.43
1532	AMEX	RSP	Mon, Jun 1, 2009	31.74	32.62	31.73	32.43
1531	AMEX	RSP	Fri, May 29, 2009	30.82	31.30	30.60	31.30
1530	AMEX	RSP	Thu, May 28, 2009	30.55	30.71	29.87	30.63
1529	AMEX	RSP	Wed, May 27, 2009	30.86	31.10	30.20	30.20
1528	AMEX	RSP	Tue, May 26, 2009	29.55	30.90	29.54	30.82
1527	AMEX	RSP	Fri, May 22, 2009	30.09	30.21	29.69	29.87
1526	AMEX	RSP	Thu, May 21, 2009	30.18	30.21	29.55	29.93
1525	AMEX	RSP	Wed, May 20, 2009	31.07	31.61	30.46	30.54
1524	AMEX	RSP	Tue, May 19, 2009	30.58	31.12	30.48	30.75
1523	AMEX	RSP	Mon, May 18, 2009	29.76	30.73	29.76	30.69
1522	AMEX	RSP	Fri, May 15, 2009	29.87	30.16	29.25	29.43
1521	AMEX	RSP	Thu, May 14, 2009	29.28	30.14	29.18	29.85
1520	AMEX	RSP	Wed, May 13, 2009	30.18	30.18	29.26	29.30
1519	AMEX	RSP	Tue, May 12, 2009	31.44	31.49	30.11	30.65
1518	AMEX	RSP	Mon, May 11, 2009	31.67	31.67	30.98	31.11
1517	AMEX	RSP	Fri, May 8, 2009	31.28	32.05	31.11	32.05
1516	AMEX	RSP	Thu, May 7, 2009	31.92	31.99	30.56	30.77
1515	AMEX	RSP	Wed, May 6, 2009	31.32	31.59	30.81	31.49
1514	AMEX	RSP	Tue, May 5, 2009	30.92	31.02	30.54	30.89
1513	AMEX	RSP	Mon, May 4, 2009	29.86	31.00	29.78	30.93
1512	AMEX	RSP	Fri, May 1, 2009	29.41	29.79	29.18	29.55
1511	AMEX	RSP	Thu, Apr 30, 2009	29.68	30.03	29.22	29.40
1510	AMEX	RSP	Wed, Apr 29, 2009	28.56	29.56	28.56	29.25
1509	AMEX	RSP	Tue, Apr 28, 2009	28.27	28.77	28.02	28.36
1508	AMEX	RSP	Mon, Apr 27, 2009	28.73	29.02	28.33	28.48
1507	AMEX	RSP	Fri, Apr 24, 2009	28.53	29.28	28.42	29.01
1506	AMEX	RSP	Thu, Apr 23, 2009	28.01	28.37	27.68	28.33
1505	AMEX	RSP	Wed, Apr 22, 2009	27.70	28.75	27.51	28.01
1504	AMEX	RSP	Tue, Apr 21, 2009	26.99	27.98	26.56	27.95
1503	AMEX	RSP	Mon, Apr 20, 2009	28.47	28.47	27.11	27.15
1502	AMEX	RSP	Fri, Apr 17, 2009	28.56	29.02	28.23	28.80
1501	AMEX	RSP	Thu, Apr 16, 2009	27.89	28.62	27.61	28.35
1500	AMEX	RSP	Wed, Apr 15, 2009	27.16	27.78	26.94	27.71
1499	AMEX	RSP	Tue, Apr 14, 2009	27.60	28.04	27.18	27.21
1498	AMEX	RSP	Mon, Apr 13, 2009	27.50	28.18	27.20	27.93
1497	AMEX	RSP	Thu, Apr 9, 2009	28.14	28.14	26.92	27.85
1496	AMEX	RSP	Wed, Apr 8, 2009	26.06	26.28	25.83	26.26
1495	AMEX	RSP	Tue, Apr 7, 2009	26.04	26.18	25.71	25.73
1494	AMEX	RSP	Mon, Apr 6, 2009	26.51	26.65	26.12	26.53
1493	AMEX	RSP	Fri, Apr 3, 2009	26.42	26.92	26.12	26.92
1492	AMEX	RSP	Thu, Apr 2, 2009	26.43	26.77	25.64	26.41
1491	AMEX	RSP	Wed, Apr 1, 2009	24.65	25.37	24.32	25.30
1490	AMEX	RSP	Tue, Mar 31, 2009	24.77	25.23	24.48	24.77
1489	AMEX	RSP	Mon, Mar 30, 2009	24.90	24.93	24.17	24.45
1488	AMEX	RSP	Fri, Mar 27, 2009	25.81	25.99	25.55	25.63
1487	AMEX	RSP	Thu, Mar 26, 2009	25.74	26.25	25.49	26.18
1486	AMEX	RSP	Wed, Mar 25, 2009	25.28	26.00	24.52	25.37
1485	AMEX	RSP	Tue, Mar 24, 2009	25.33	25.72	25.08	25.09
1484	AMEX	RSP	Mon, Mar 23, 2009	24.68	25.68	24.31	25.64
1483	AMEX	RSP	Fri, Mar 20, 2009	24.54	24.54	23.54	23.67
1482	AMEX	RSP	Thu, Mar 19, 2009	25.21	25.21	24.48	24.58
1481	AMEX	RSP	Wed, Mar 18, 2009	23.78	25.00	23.62	24.81
1480	AMEX	RSP	Tue, Mar 17, 2009	23.25	23.96	22.98	23.94
1479	AMEX	RSP	Mon, Mar 16, 2009	23.65	23.92	23.14	23.14
1478	AMEX	RSP	Fri, Mar 13, 2009	23.20	23.41	22.82	23.30
1477	AMEX	RSP	Thu, Mar 12, 2009	22.07	23.17	21.89	23.04
1476	AMEX	RSP	Wed, Mar 11, 2009	22.27	22.51	21.88	22.15
1475	AMEX	RSP	Tue, Mar 10, 2009	20.94	22.03	20.93	22.03
1474	AMEX	RSP	Mon, Mar 9, 2009	20.59	21.16	20.42	20.59
1473	AMEX	RSP	Fri, Mar 6, 2009	21.09	21.30	20.19	20.74
1472	AMEX	RSP	Thu, Mar 5, 2009	21.31	21.54	20.66	20.83
1471	AMEX	RSP	Wed, Mar 4, 2009	21.58	22.24	21.40	21.83
1470	AMEX	RSP	Tue, Mar 3, 2009	21.62	21.73	21.01	21.17
1469	AMEX	RSP	Mon, Mar 2, 2009	22.10	22.28	21.29	21.39
1468	AMEX	RSP	Fri, Feb 27, 2009	22.53	23.16	22.48	22.61
1467	AMEX	RSP	Thu, Feb 26, 2009	23.77	23.97	23.02	23.04
1466	AMEX	RSP	Wed, Feb 25, 2009	23.61	23.99	23.08	23.49
1465	AMEX	RSP	Tue, Feb 24, 2009	22.85	23.88	22.73	23.77
1464	AMEX	RSP	Mon, Feb 23, 2009	23.77	23.90	22.69	22.74
1463	AMEX	RSP	Fri, Feb 20, 2009	23.36	23.94	23.04	23.66
1462	AMEX	RSP	Thu, Feb 19, 2009	24.42	24.69	23.80	23.87
1461	AMEX	RSP	Wed, Feb 18, 2009	24.63	24.63	23.94	24.20
1460	AMEX	RSP	Tue, Feb 17, 2009	24.86	24.86	24.37	24.38
1459	AMEX	RSP	Fri, Feb 13, 2009	25.89	26.16	25.62	25.71
1458	AMEX	RSP	Thu, Feb 12, 2009	25.43	26.01	25.04	25.97
1457	AMEX	RSP	Wed, Feb 11, 2009	25.82	26.06	25.43	25.85
1456	AMEX	RSP	Tue, Feb 10, 2009	26.82	27.10	25.46	25.62
1455	AMEX	RSP	Mon, Feb 9, 2009	27.01	27.35	26.81	27.06
1454	AMEX	RSP	Fri, Feb 6, 2009	26.20	27.16	26.20	27.01
1453	AMEX	RSP	Thu, Feb 5, 2009	25.50	26.48	25.36	26.21
1452	AMEX	RSP	Wed, Feb 4, 2009	25.90	26.34	25.64	25.70
1451	AMEX	RSP	Tue, Feb 3, 2009	25.50	25.99	25.25	25.84
1450	AMEX	RSP	Mon, Feb 2, 2009	25.10	25.59	24.99	25.42
1449	AMEX	RSP	Fri, Jan 30, 2009	26.43	26.51	25.34	25.48
1448	AMEX	RSP	Thu, Jan 29, 2009	27.00	27.00	26.27	26.31
1447	AMEX	RSP	Wed, Jan 28, 2009	26.86	27.62	26.86	27.38
1446	AMEX	RSP	Tue, Jan 27, 2009	26.03	26.49	25.93	26.31
1445	AMEX	RSP	Mon, Jan 26, 2009	25.95	26.60	25.67	25.96
1444	AMEX	RSP	Fri, Jan 23, 2009	24.96	26.15	24.80	25.86
1443	AMEX	RSP	Thu, Jan 22, 2009	25.65	26.06	25.09	25.61
1442	AMEX	RSP	Wed, Jan 21, 2009	25.42	26.17	24.92	26.17
1441	AMEX	RSP	Tue, Jan 20, 2009	26.47	26.47	24.96	24.96
1440	AMEX	RSP	Fri, Jan 16, 2009	26.72	26.88	25.90	26.67
1439	AMEX	RSP	Thu, Jan 15, 2009	26.20	26.69	25.28	26.31
1438	AMEX	RSP	Wed, Jan 14, 2009	26.66	26.67	25.89	26.13
1437	AMEX	RSP	Tue, Jan 13, 2009	27.03	27.44	26.82	27.16
1436	AMEX	RSP	Mon, Jan 12, 2009	28.00	28.03	26.98	27.15
1435	AMEX	RSP	Fri, Jan 9, 2009	28.89	28.90	28.02	28.06
1434	AMEX	RSP	Thu, Jan 8, 2009	28.40	28.84	28.18	28.82
1433	AMEX	RSP	Wed, Jan 7, 2009	29.19	29.19	28.44	28.59
1432	AMEX	RSP	Tue, Jan 6, 2009	29.25	29.83	29.10	29.57
1431	AMEX	RSP	Mon, Jan 5, 2009	28.59	29.24	28.42	28.90
1430	AMEX	RSP	Fri, Jan 2, 2009	27.33	28.92	27.33	28.75
1429	AMEX	RSP	Wed, Dec 31, 2008	27.22	27.92	27.02	27.80
1428	AMEX	RSP	Tue, Dec 30, 2008	26.41	27.20	26.38	27.13
1427	AMEX	RSP	Mon, Dec 29, 2008	26.51	26.53	25.90	26.30
1426	AMEX	RSP	Fri, Dec 26, 2008	26.43	26.61	26.24	26.61
1425	AMEX	RSP	Wed, Dec 24, 2008	26.22	26.37	26.08	26.27
1424	AMEX	RSP	Tue, Dec 23, 2008	26.59	26.79	26.02	26.12
1423	AMEX	RSP	Mon, Dec 22, 2008	27.41	27.41	26.08	26.13
1422	AMEX	RSP	Fri, Dec 19, 2008	27.43	27.97	27.12	27.35
1421	AMEX	RSP	Thu, Dec 18, 2008	27.92	28.16	26.99	27.34
1420	AMEX	RSP	Wed, Dec 17, 2008	27.57	28.23	27.37	27.83
1419	AMEX	RSP	Tue, Dec 16, 2008	26.67	27.98	26.67	27.98
1418	AMEX	RSP	Mon, Dec 15, 2008	26.93	26.99	25.96	26.38
1417	AMEX	RSP	Fri, Dec 12, 2008	25.84	26.92	25.64	26.88
1416	AMEX	RSP	Thu, Dec 11, 2008	27.26	27.65	26.33	26.67
1415	AMEX	RSP	Wed, Dec 10, 2008	27.26	27.73	26.99	27.40
1414	AMEX	RSP	Tue, Dec 9, 2008	27.35	27.90	26.86	27.06
1413	AMEX	RSP	Mon, Dec 8, 2008	26.95	27.75	26.91	27.40
1412	AMEX	RSP	Fri, Dec 5, 2008	25.11	26.55	24.55	26.44
1411	AMEX	RSP	Thu, Dec 4, 2008	25.81	26.51	25.08	25.46
1410	AMEX	RSP	Wed, Dec 3, 2008	24.93	26.28	24.81	26.28
1409	AMEX	RSP	Tue, Dec 2, 2008	24.75	25.58	24.63	25.58
1408	AMEX	RSP	Mon, Dec 1, 2008	26.54	26.56	24.59	24.65
1407	AMEX	RSP	Fri, Nov 28, 2008	26.70	27.11	26.60	27.11
1406	AMEX	RSP	Wed, Nov 26, 2008	24.93	26.85	24.93	26.83
1405	AMEX	RSP	Tue, Nov 25, 2008	25.94	26.00	24.91	25.65
1404	AMEX	RSP	Mon, Nov 24, 2008	24.08	25.75	23.80	25.28
1403	AMEX	RSP	Fri, Nov 21, 2008	22.55	23.67	21.87	23.58
1402	AMEX	RSP	Thu, Nov 20, 2008	23.61	24.29	22.15	22.32
1401	AMEX	RSP	Wed, Nov 19, 2008	25.79	25.83	23.93	23.95
1400	AMEX	RSP	Tue, Nov 18, 2008	25.52	26.08	24.85	25.61
1399	AMEX	RSP	Mon, Nov 17, 2008	26.13	26.62	25.66	25.66
1398	AMEX	RSP	Fri, Nov 14, 2008	27.04	27.76	26.37	26.45
1397	AMEX	RSP	Thu, Nov 13, 2008	26.07	27.72	24.75	27.72
1396	AMEX	RSP	Wed, Nov 12, 2008	26.90	26.90	25.78	25.94
1395	AMEX	RSP	Tue, Nov 11, 2008	27.58	27.98	26.92	27.32
1394	AMEX	RSP	Mon, Nov 10, 2008	29.45	29.45	27.77	28.18
1393	AMEX	RSP	Fri, Nov 7, 2008	28.34	28.73	28.01	28.71
1392	AMEX	RSP	Thu, Nov 6, 2008	29.06	29.51	27.86	27.92
1391	AMEX	RSP	Wed, Nov 5, 2008	30.77	31.00	29.45	29.45
1390	AMEX	RSP	Tue, Nov 4, 2008	30.80	31.19	30.34	31.12
1389	AMEX	RSP	Mon, Nov 3, 2008	29.84	30.24	29.70	29.94
1388	AMEX	RSP	Fri, Oct 31, 2008	29.56	30.46	28.89	30.00
1387	AMEX	RSP	Thu, Oct 30, 2008	29.88	29.88	28.50	29.38
1386	AMEX	RSP	Wed, Oct 29, 2008	29.29	29.70	28.21	28.44
1385	AMEX	RSP	Tue, Oct 28, 2008	26.68	28.55	25.64	28.55
1384	AMEX	RSP	Mon, Oct 27, 2008	25.79	27.23	25.50	25.50
1383	AMEX	RSP	Fri, Oct 24, 2008	25.25	27.62	25.00	26.81
1382	AMEX	RSP	Thu, Oct 23, 2008	27.84	28.52	26.36	27.93
1381	AMEX	RSP	Wed, Oct 22, 2008	29.42	29.42	27.31	28.11
1380	AMEX	RSP	Tue, Oct 21, 2008	30.76	31.01	29.89	30.03
1379	AMEX	RSP	Mon, Oct 20, 2008	30.07	31.44	29.72	31.10
1378	AMEX	RSP	Fri, Oct 17, 2008	29.23	30.99	28.92	29.30
1377	AMEX	RSP	Thu, Oct 16, 2008	28.97	29.80	27.31	29.77
1376	AMEX	RSP	Wed, Oct 15, 2008	30.51	31.42	28.72	28.88
1375	AMEX	RSP	Tue, Oct 14, 2008	33.36	34.04	30.86	31.71
1374	AMEX	RSP	Mon, Oct 13, 2008	29.32	32.00	29.32	32.00
1373	AMEX	RSP	Fri, Oct 10, 2008	27.80	29.63	26.00	28.81
1372	AMEX	RSP	Thu, Oct 9, 2008	31.76	32.01	28.96	29.20
1371	AMEX	RSP	Wed, Oct 8, 2008	31.07	32.61	30.23	31.48
1370	AMEX	RSP	Tue, Oct 7, 2008	34.38	35.17	31.47	31.75
1369	AMEX	RSP	Mon, Oct 6, 2008	34.39	34.86	32.16	34.04
1368	AMEX	RSP	Fri, Oct 3, 2008	36.58	37.20	35.23	35.28
1367	AMEX	RSP	Thu, Oct 2, 2008	37.78	37.78	35.87	36.20
1366	AMEX	RSP	Wed, Oct 1, 2008	37.94	38.00	37.19	37.87
1365	AMEX	RSP	Tue, Sep 30, 2008	38.00	38.04	36.74	37.93
1364	AMEX	RSP	Mon, Sep 29, 2008	39.75	39.75	36.34	36.90
1363	AMEX	RSP	Fri, Sep 26, 2008	40.52	41.02	39.14	40.00
1362	AMEX	RSP	Thu, Sep 25, 2008	40.97	40.98	39.59	40.05
1361	AMEX	RSP	Wed, Sep 24, 2008	39.51	40.98	38.81	40.09
1360	AMEX	RSP	Tue, Sep 23, 2008	40.50	40.69	39.53	39.57
1359	AMEX	RSP	Mon, Sep 22, 2008	40.76	41.54	40.16	40.19
1358	AMEX	RSP	Fri, Sep 19, 2008	48.78	41.80	41.28	41.80
1357	AMEX	RSP	Thu, Sep 18, 2008	39.18	40.72	37.79	40.46
1356	AMEX	RSP	Wed, Sep 17, 2008	40.31	40.31	38.78	38.78
1355	AMEX	RSP	Tue, Sep 16, 2008	39.36	40.73	39.25	40.63
1354	AMEX	RSP	Mon, Sep 15, 2008	40.30	41.60	40.26	40.27
1353	AMEX	RSP	Fri, Sep 12, 2008	41.67	42.17	41.37	42.02
1352	AMEX	RSP	Thu, Sep 11, 2008	40.80	41.87	40.53	41.83
1351	AMEX	RSP	Wed, Sep 10, 2008	41.26	41.73	40.87	41.30
1350	AMEX	RSP	Tue, Sep 9, 2008	42.82	42.82	41.14	41.14
1349	AMEX	RSP	Mon, Sep 8, 2008	41.80	43.41	41.80	42.66
1348	AMEX	RSP	Fri, Sep 5, 2008	41.17	41.85	40.70	41.79
1347	AMEX	RSP	Thu, Sep 4, 2008	42.42	42.42	41.40	41.41
1346	AMEX	RSP	Wed, Sep 3, 2008	42.76	42.95	42.38	42.56
1345	AMEX	RSP	Tue, Sep 2, 2008	43.20	43.70	42.50	42.80
1344	AMEX	RSP	Fri, Aug 29, 2008	43.09	43.09	42.68	42.76
1343	AMEX	RSP	Thu, Aug 28, 2008	42.55	43.16	42.55	43.12
1342	AMEX	RSP	Wed, Aug 27, 2008	41.90	42.45	41.86	42.35
1341	AMEX	RSP	Tue, Aug 26, 2008	41.84	42.08	41.60	41.87
1340	AMEX	RSP	Mon, Aug 25, 2008	42.61	42.61	41.75	41.80
1339	AMEX	RSP	Fri, Aug 22, 2008	42.17	42.66	42.17	42.66
1338	AMEX	RSP	Thu, Aug 21, 2008	41.93	42.18	41.62	41.85
1337	AMEX	RSP	Wed, Aug 20, 2008	42.13	42.24	41.62	42.05
1336	AMEX	RSP	Tue, Aug 19, 2008	42.33	42.37	41.83	41.94
1335	AMEX	RSP	Mon, Aug 18, 2008	43.49	43.49	42.42	42.59
1334	AMEX	RSP	Fri, Aug 15, 2008	43.20	43.47	43.03	43.32
1333	AMEX	RSP	Thu, Aug 14, 2008	42.51	43.20	42.14	43.00
1332	AMEX	RSP	Wed, Aug 13, 2008	42.96	42.96	42.02	42.50
1331	AMEX	RSP	Tue, Aug 12, 2008	43.40	43.40	42.56	42.69
1330	AMEX	RSP	Mon, Aug 11, 2008	42.85	43.71	42.59	43.34
1329	AMEX	RSP	Fri, Aug 8, 2008	41.74	42.90	41.69	42.78
1328	AMEX	RSP	Thu, Aug 7, 2008	42.00	42.20	41.55	41.62
1327	AMEX	RSP	Wed, Aug 6, 2008	42.21	42.50	41.86	42.41
1326	AMEX	RSP	Tue, Aug 5, 2008	41.17	42.25	41.17	42.25
1325	AMEX	RSP	Mon, Aug 4, 2008	41.45	41.45	40.82	41.01
1324	AMEX	RSP	Fri, Aug 1, 2008	41.88	41.88	40.96	41.28
1323	AMEX	RSP	Thu, Jul 31, 2008	41.54	42.03	41.48	41.53
1322	AMEX	RSP	Wed, Jul 30, 2008	41.75	42.04	41.31	41.87
1321	AMEX	RSP	Tue, Jul 29, 2008	40.35	41.45	40.35	41.45
1320	AMEX	RSP	Mon, Jul 28, 2008	41.00	41.17	40.26	40.27
1319	AMEX	RSP	Fri, Jul 25, 2008	41.22	41.34	40.85	41.03
1318	AMEX	RSP	Thu, Jul 24, 2008	42.33	42.36	40.90	40.99
1317	AMEX	RSP	Wed, Jul 23, 2008	41.71	42.74	41.50	42.27
1316	AMEX	RSP	Tue, Jul 22, 2008	41.00	41.91	40.68	41.89
1315	AMEX	RSP	Mon, Jul 21, 2008	41.25	41.53	41.03	41.20
1314	AMEX	RSP	Fri, Jul 18, 2008	41.45	41.45	40.90	41.24
1313	AMEX	RSP	Thu, Jul 17, 2008	40.79	41.32	40.23	41.27
1312	AMEX	RSP	Wed, Jul 16, 2008	39.19	40.44	38.96	40.44
1311	AMEX	RSP	Tue, Jul 15, 2008	39.00	39.76	38.39	39.07
1310	AMEX	RSP	Mon, Jul 14, 2008	40.30	40.50	39.32	39.36
1309	AMEX	RSP	Fri, Jul 11, 2008	40.05	40.55	39.36	39.90
1308	AMEX	RSP	Thu, Jul 10, 2008	40.47	40.70	39.92	40.39
1307	AMEX	RSP	Wed, Jul 9, 2008	41.33	41.58	40.36	40.39
1306	AMEX	RSP	Tue, Jul 8, 2008	40.32	41.43	40.16	41.43
1305	AMEX	RSP	Mon, Jul 7, 2008	41.02	41.28	40.03	40.44
1304	AMEX	RSP	Thu, Jul 3, 2008	41.20	41.41	40.53	40.72
1303	AMEX	RSP	Wed, Jul 2, 2008	42.03	42.14	40.97	40.97
1302	AMEX	RSP	Tue, Jul 1, 2008	41.21	41.86	40.96	41.83
1301	AMEX	RSP	Mon, Jun 30, 2008	42.75	42.75	41.58	41.74
1300	AMEX	RSP	Fri, Jun 27, 2008	42.14	42.20	41.60	41.95
1299	AMEX	RSP	Thu, Jun 26, 2008	42.85	42.85	42.00	42.00
1298	AMEX	RSP	Wed, Jun 25, 2008	43.25	43.81	43.11	43.30
1297	AMEX	RSP	Tue, Jun 24, 2008	43.03	43.42	42.57	42.99
1296	AMEX	RSP	Mon, Jun 23, 2008	43.49	43.57	43.05	43.11
1295	AMEX	RSP	Fri, Jun 20, 2008	43.79	43.84	43.21	43.39
1294	AMEX	RSP	Thu, Jun 19, 2008	44.02	44.51	43.88	44.38
1293	AMEX	RSP	Wed, Jun 18, 2008	44.33	44.39	43.90	44.09
1292	AMEX	RSP	Tue, Jun 17, 2008	45.18	45.18	44.56	44.56
1291	AMEX	RSP	Mon, Jun 16, 2008	44.70	45.13	44.57	45.00
1290	AMEX	RSP	Fri, Jun 13, 2008	44.34	44.93	44.28	44.93
1289	AMEX	RSP	Thu, Jun 12, 2008	44.31	44.65	43.86	44.13
1288	AMEX	RSP	Wed, Jun 11, 2008	44.72	44.76	43.88	43.93
1287	AMEX	RSP	Tue, Jun 10, 2008	44.68	45.12	44.63	44.82
1286	AMEX	RSP	Mon, Jun 9, 2008	45.16	45.46	44.65	45.00
1285	AMEX	RSP	Fri, Jun 6, 2008	46.16	46.17	44.99	44.99
1284	AMEX	RSP	Thu, Jun 5, 2008	46.02	46.62	45.91	46.56
1283	AMEX	RSP	Wed, Jun 4, 2008	45.64	46.22	45.54	45.77
1282	AMEX	RSP	Tue, Jun 3, 2008	46.16	46.23	45.45	45.79
1281	AMEX	RSP	Mon, Jun 2, 2008	46.27	46.44	45.66	45.95
1280	AMEX	RSP	Fri, May 30, 2008	46.53	46.58	46.31	46.46
1279	AMEX	RSP	Thu, May 29, 2008	46.02	46.60	46.02	46.36
1278	AMEX	RSP	Wed, May 28, 2008	45.92	46.11	45.69	46.11
1277	AMEX	RSP	Tue, May 27, 2008	45.49	45.85	45.36	45.82
1276	AMEX	RSP	Fri, May 23, 2008	45.75	45.82	45.26	45.38
1275	AMEX	RSP	Thu, May 22, 2008	45.98	46.22	45.88	46.00
1274	AMEX	RSP	Wed, May 21, 2008	46.84	46.92	45.85	45.89
1273	AMEX	RSP	Tue, May 20, 2008	46.90	46.90	46.50	46.75
1272	AMEX	RSP	Mon, May 19, 2008	47.13	47.66	46.98	47.10
1271	AMEX	RSP	Fri, May 16, 2008	47.27	47.27	46.79	47.17
1270	AMEX	RSP	Thu, May 15, 2008	46.67	47.25	46.54	47.17
1269	AMEX	RSP	Wed, May 14, 2008	46.50	47.02	46.50	46.58
1268	AMEX	RSP	Tue, May 13, 2008	46.37	46.44	46.07	46.34
1267	AMEX	RSP	Mon, May 12, 2008	45.71	46.28	45.54	46.28
1266	AMEX	RSP	Fri, May 9, 2008	45.39	45.79	45.34	45.56
1265	AMEX	RSP	Thu, May 8, 2008	45.74	46.00	45.54	45.77
1264	AMEX	RSP	Wed, May 7, 2008	46.62	46.67	45.69	45.77
1263	AMEX	RSP	Tue, May 6, 2008	45.94	46.64	45.74	46.52
1262	AMEX	RSP	Mon, May 5, 2008	46.16	46.35	45.94	46.13
1261	AMEX	RSP	Fri, May 2, 2008	46.61	46.80	46.12	46.39
1260	AMEX	RSP	Thu, May 1, 2008	45.19	46.28	45.15	46.26
1259	AMEX	RSP	Wed, Apr 30, 2008	45.63	46.03	45.20	45.26
1258	AMEX	RSP	Tue, Apr 29, 2008	45.65	45.77	45.41	45.67
1257	AMEX	RSP	Mon, Apr 28, 2008	45.74	45.93	45.51	45.74
1256	AMEX	RSP	Fri, Apr 25, 2008	45.36	45.73	44.99	45.69
1255	AMEX	RSP	Thu, Apr 24, 2008	44.78	45.49	44.51	45.18
1254	AMEX	RSP	Wed, Apr 23, 2008	44.76	45.12	44.59	44.84
1253	AMEX	RSP	Tue, Apr 22, 2008	45.15	45.15	44.43	44.71
1252	AMEX	RSP	Mon, Apr 21, 2008	45.17	45.41	45.03	45.28
1251	AMEX	RSP	Fri, Apr 18, 2008	45.63	45.68	45.28	45.35
1250	AMEX	RSP	Thu, Apr 17, 2008	44.45	44.75	44.33	44.63
1249	AMEX	RSP	Wed, Apr 16, 2008	43.80	44.66	43.80	44.66
1248	AMEX	RSP	Tue, Apr 15, 2008	43.58	43.59	43.11	43.48
1247	AMEX	RSP	Mon, Apr 14, 2008	43.47	43.60	43.27	43.32
1246	AMEX	RSP	Fri, Apr 11, 2008	44.02	44.09	43.45	43.52
1245	AMEX	RSP	Thu, Apr 10, 2008	44.05	44.52	43.91	44.27
1244	AMEX	RSP	Wed, Apr 9, 2008	44.66	44.77	43.99	44.17
1243	AMEX	RSP	Tue, Apr 8, 2008	44.67	44.86	44.50	44.72
1242	AMEX	RSP	Mon, Apr 7, 2008	45.20	45.48	44.50	44.86
1241	AMEX	RSP	Fri, Apr 4, 2008	45.02	45.32	44.70	45.00
1240	AMEX	RSP	Thu, Apr 3, 2008	44.70	45.11	44.37	44.88
1239	AMEX	RSP	Wed, Apr 2, 2008	44.84	45.20	44.64	44.85
1238	AMEX	RSP	Tue, Apr 1, 2008	43.56	45.06	43.50	44.73
1237	AMEX	RSP	Mon, Mar 31, 2008	42.67	43.18	42.58	42.81
1236	AMEX	RSP	Fri, Mar 28, 2008	43.26	43.40	42.63	42.73
1235	AMEX	RSP	Thu, Mar 27, 2008	43.79	43.95	43.19	43.19
1234	AMEX	RSP	Wed, Mar 26, 2008	44.06	44.13	43.61	43.61
1233	AMEX	RSP	Tue, Mar 25, 2008	44.21	44.44	43.82	44.29
1232	AMEX	RSP	Mon, Mar 24, 2008	43.39	44.43	43.35	44.08
1231	AMEX	RSP	Thu, Mar 20, 2008	42.28	43.16	41.98	43.00
1230	AMEX	RSP	Wed, Mar 19, 2008	43.45	43.74	42.27	42.27
1229	AMEX	RSP	Tue, Mar 18, 2008	42.09	43.21	42.07	43.20
1228	AMEX	RSP	Mon, Mar 17, 2008	41.07	41.87	40.87	41.48
1227	AMEX	RSP	Fri, Mar 14, 2008	43.30	43.32	41.72	42.25
1226	AMEX	RSP	Thu, Mar 13, 2008	42.27	43.28	41.85	43.06
1225	AMEX	RSP	Wed, Mar 12, 2008	43.27	43.66	42.77	42.77
1224	AMEX	RSP	Tue, Mar 11, 2008	42.45	43.23	41.93	43.23
1223	AMEX	RSP	Mon, Mar 10, 2008	42.32	42.42	41.55	41.67
1222	AMEX	RSP	Fri, Mar 7, 2008	42.32	43.01	41.96	42.38
1221	AMEX	RSP	Thu, Mar 6, 2008	43.56	43.64	42.57	42.57
1220	AMEX	RSP	Wed, Mar 5, 2008	43.64	44.23	43.40	43.84
1219	AMEX	RSP	Tue, Mar 4, 2008	43.34	43.71	42.91	43.59
1218	AMEX	RSP	Mon, Mar 3, 2008	43.55	43.84	43.28	43.71
1217	AMEX	RSP	Fri, Feb 29, 2008	44.64	44.64	43.53	43.79
1216	AMEX	RSP	Thu, Feb 28, 2008	45.34	45.43	44.94	45.07
1215	AMEX	RSP	Wed, Feb 27, 2008	45.68	46.09	45.46	45.46
1214	AMEX	RSP	Tue, Feb 26, 2008	45.20	46.00	45.16	45.79
1213	AMEX	RSP	Mon, Feb 25, 2008	44.67	45.56	44.36	45.38
1212	AMEX	RSP	Fri, Feb 22, 2008	44.43	44.62	43.70	44.60
1211	AMEX	RSP	Thu, Feb 21, 2008	45.13	45.25	44.15	44.24
1210	AMEX	RSP	Wed, Feb 20, 2008	44.22	45.03	44.06	44.92
1209	AMEX	RSP	Tue, Feb 19, 2008	44.81	45.03	44.28	44.50
1208	AMEX	RSP	Fri, Feb 15, 2008	44.22	44.45	44.00	44.45
1207	AMEX	RSP	Thu, Feb 14, 2008	45.18	45.18	44.37	44.46
1206	AMEX	RSP	Wed, Feb 13, 2008	44.80	45.23	44.59	45.15
1205	AMEX	RSP	Tue, Feb 12, 2008	44.50	45.04	44.23	44.59
1204	AMEX	RSP	Mon, Feb 11, 2008	43.89	44.39	43.66	44.33
1203	AMEX	RSP	Fri, Feb 8, 2008	44.13	44.38	43.65	43.87
1202	AMEX	RSP	Thu, Feb 7, 2008	43.60	44.53	43.49	44.23
1201	AMEX	RSP	Wed, Feb 6, 2008	44.45	44.73	43.71	43.84
1200	AMEX	RSP	Tue, Feb 5, 2008	44.90	45.02	44.11	44.19
1199	AMEX	RSP	Mon, Feb 4, 2008	46.16	46.16	45.48	45.49
1198	AMEX	RSP	Fri, Feb 1, 2008	45.23	46.21	45.23	46.08
1197	AMEX	RSP	Thu, Jan 31, 2008	43.61	45.53	43.45	45.15
1196	AMEX	RSP	Wed, Jan 30, 2008	44.54	45.35	44.04	44.22
1195	AMEX	RSP	Tue, Jan 29, 2008	44.28	44.64	43.95	44.54
1194	AMEX	RSP	Mon, Jan 28, 2008	43.23	44.16	42.89	44.16
1193	AMEX	RSP	Fri, Jan 25, 2008	44.25	44.35	43.06	43.24
1192	AMEX	RSP	Thu, Jan 24, 2008	43.56	43.91	43.23	43.70
1191	AMEX	RSP	Wed, Jan 23, 2008	40.69	43.53	40.69	43.51
1190	AMEX	RSP	Tue, Jan 22, 2008	39.32	42.48	39.30	42.17
1189	AMEX	RSP	Fri, Jan 18, 2008	42.77	43.08	41.85	42.16
1188	AMEX	RSP	Thu, Jan 17, 2008	43.74	43.86	42.39	42.47
1187	AMEX	RSP	Wed, Jan 16, 2008	43.49	44.33	43.33	43.76
1186	AMEX	RSP	Tue, Jan 15, 2008	44.23	44.34	43.64	43.68
1185	AMEX	RSP	Mon, Jan 14, 2008	44.56	44.87	44.41	44.83
1184	AMEX	RSP	Fri, Jan 11, 2008	44.54	44.90	44.21	44.38
1183	AMEX	RSP	Thu, Jan 10, 2008	44.10	45.31	43.92	44.99
1182	AMEX	RSP	Wed, Jan 9, 2008	44.00	44.43	43.31	44.37
1181	AMEX	RSP	Tue, Jan 8, 2008	45.26	45.47	43.88	43.90
1180	AMEX	RSP	Mon, Jan 7, 2008	45.05	45.27	44.60	45.06
1179	AMEX	RSP	Fri, Jan 4, 2008	46.00	46.00	44.86	44.94
1178	AMEX	RSP	Thu, Jan 3, 2008	46.48	46.67	46.11	46.25
1177	AMEX	RSP	Wed, Jan 2, 2008	47.10	47.33	46.35	46.46
1176	AMEX	RSP	Mon, Dec 31, 2007	47.16	47.55	47.06	47.18
1175	AMEX	RSP	Fri, Dec 28, 2007	47.74	47.90	47.33	47.47
1174	AMEX	RSP	Thu, Dec 27, 2007	48.26	48.26	47.50	47.55
1173	AMEX	RSP	Wed, Dec 26, 2007	47.99	48.28	47.94	48.22
1172	AMEX	RSP	Mon, Dec 24, 2007	47.91	48.34	47.91	48.31
1171	AMEX	RSP	Fri, Dec 21, 2007	47.50	47.89	47.50	47.86
1170	AMEX	RSP	Thu, Dec 20, 2007	47.27	47.56	46.84	47.33
1169	AMEX	RSP	Wed, Dec 19, 2007	47.05	47.41	46.85	47.14
1168	AMEX	RSP	Tue, Dec 18, 2007	47.08	47.34	46.59	47.14
1167	AMEX	RSP	Mon, Dec 17, 2007	47.26	47.51	46.89	46.92
1166	AMEX	RSP	Fri, Dec 14, 2007	47.54	48.17	47.54	47.58
1165	AMEX	RSP	Thu, Dec 13, 2007	48.32	48.33	47.74	48.31
1164	AMEX	RSP	Wed, Dec 12, 2007	49.38	49.38	47.75	48.37
1163	AMEX	RSP	Tue, Dec 11, 2007	49.48	49.74	48.04	48.05
1162	AMEX	RSP	Mon, Dec 10, 2007	49.08	49.68	49.08	49.60
1161	AMEX	RSP	Fri, Dec 7, 2007	49.18	49.34	49.09	49.13
1160	AMEX	RSP	Thu, Dec 6, 2007	48.09	49.17	48.09	49.08
1159	AMEX	RSP	Wed, Dec 5, 2007	48.00	48.42	48.00	48.35
1158	AMEX	RSP	Tue, Dec 4, 2007	47.61	47.90	47.55	47.67
1157	AMEX	RSP	Mon, Dec 3, 2007	48.15	48.23	47.87	47.94
1156	AMEX	RSP	Fri, Nov 30, 2007	48.25	48.53	47.92	48.20
1155	AMEX	RSP	Thu, Nov 29, 2007	47.93	47.93	47.40	47.63
1154	AMEX	RSP	Wed, Nov 28, 2007	46.46	47.88	46.46	47.72
1153	AMEX	RSP	Tue, Nov 27, 2007	46.10	46.46	45.82	46.39
1152	AMEX	RSP	Mon, Nov 26, 2007	46.55	47.03	45.70	45.70
1151	AMEX	RSP	Fri, Nov 23, 2007	46.46	46.88	46.28	46.76
1150	AMEX	RSP	Wed, Nov 21, 2007	46.65	46.65	45.85	46.01
1149	AMEX	RSP	Tue, Nov 20, 2007	46.70	47.24	46.00	46.60
1148	AMEX	RSP	Mon, Nov 19, 2007	47.64	47.64	46.55	46.67
1147	AMEX	RSP	Fri, Nov 16, 2007	47.90	47.90	47.11	47.56
1146	AMEX	RSP	Thu, Nov 15, 2007	47.95	48.19	47.25	47.58
1145	AMEX	RSP	Wed, Nov 14, 2007	48.78	48.87	48.01	48.03
1144	AMEX	RSP	Tue, Nov 13, 2007	47.18	48.50	47.18	48.42
1143	AMEX	RSP	Mon, Nov 12, 2007	47.80	48.08	47.07	47.16
1142	AMEX	RSP	Fri, Nov 9, 2007	47.97	48.36	47.52	47.70
1141	AMEX	RSP	Thu, Nov 8, 2007	48.32	48.47	47.45	48.17
1140	AMEX	RSP	Wed, Nov 7, 2007	48.77	49.20	48.17	48.27
1139	AMEX	RSP	Tue, Nov 6, 2007	49.28	49.52	48.78	49.51
1138	AMEX	RSP	Mon, Nov 5, 2007	47.50	49.31	47.50	49.07
1137	AMEX	RSP	Fri, Nov 2, 2007	49.52	49.52	48.80	49.24
1136	AMEX	RSP	Thu, Nov 1, 2007	50.06	50.29	49.17	49.17
1135	AMEX	RSP	Wed, Oct 31, 2007	50.35	50.75	50.00	50.55
1134	AMEX	RSP	Tue, Oct 30, 2007	50.12	50.31	49.99	50.03
1133	AMEX	RSP	Mon, Oct 29, 2007	50.26	50.47	50.14	50.28
1132	AMEX	RSP	Fri, Oct 26, 2007	50.10	50.23	49.60	50.23
1131	AMEX	RSP	Thu, Oct 25, 2007	49.66	49.94	49.06	49.56
1130	AMEX	RSP	Wed, Oct 24, 2007	49.51	49.64	48.75	49.55
1129	AMEX	RSP	Tue, Oct 23, 2007	49.73	49.80	49.23	49.80
1128	AMEX	RSP	Mon, Oct 22, 2007	48.69	49.46	48.64	49.40
1127	AMEX	RSP	Fri, Oct 19, 2007	50.16	50.21	48.97	48.97
1126	AMEX	RSP	Thu, Oct 18, 2007	50.22	50.50	50.04	50.34
1125	AMEX	RSP	Wed, Oct 17, 2007	50.76	50.81	49.91	50.47
1124	AMEX	RSP	Tue, Oct 16, 2007	50.76	50.76	50.30	50.39
1123	AMEX	RSP	Mon, Oct 15, 2007	51.32	51.43	50.54	50.78
1122	AMEX	RSP	Fri, Oct 12, 2007	51.06	51.36	51.04	51.26
1121	AMEX	RSP	Thu, Oct 11, 2007	51.71	51.82	50.84	51.08
1120	AMEX	RSP	Wed, Oct 10, 2007	51.42	51.50	51.18	51.43
1119	AMEX	RSP	Tue, Oct 9, 2007	51.30	51.52	51.05	51.50
1118	AMEX	RSP	Mon, Oct 8, 2007	51.26	51.33	51.06	51.14
1117	AMEX	RSP	Fri, Oct 5, 2007	51.03	51.52	50.92	51.35
1116	AMEX	RSP	Thu, Oct 4, 2007	50.74	50.80	50.57	50.69
1115	AMEX	RSP	Wed, Oct 3, 2007	50.61	50.88	50.53	50.70
1114	AMEX	RSP	Tue, Oct 2, 2007	50.71	50.85	50.58	50.77
1113	AMEX	RSP	Mon, Oct 1, 2007	50.10	50.76	50.10	50.67
1112	AMEX	RSP	Fri, Sep 28, 2007	50.17	50.25	49.87	49.99
1111	AMEX	RSP	Thu, Sep 27, 2007	50.10	50.18	49.96	50.12
1110	AMEX	RSP	Wed, Sep 26, 2007	49.82	50.03	49.70	49.94
1109	AMEX	RSP	Tue, Sep 25, 2007	49.40	49.68	49.24	49.67
1108	AMEX	RSP	Mon, Sep 24, 2007	50.03	50.17	49.65	49.72
1107	AMEX	RSP	Fri, Sep 21, 2007	50.20	50.24	49.98	49.98
1106	AMEX	RSP	Thu, Sep 20, 2007	50.44	50.48	49.96	50.03
1105	AMEX	RSP	Wed, Sep 19, 2007	50.49	50.85	50.28	50.49
1104	AMEX	RSP	Tue, Sep 18, 2007	48.93	50.16	48.75	50.14
1103	AMEX	RSP	Mon, Sep 17, 2007	48.81	48.81	48.45	48.65
1102	AMEX	RSP	Fri, Sep 14, 2007	48.54	48.97	48.50	48.94
1101	AMEX	RSP	Thu, Sep 13, 2007	48.75	49.02	48.62	48.77
1100	AMEX	RSP	Wed, Sep 12, 2007	48.42	48.79	48.38	48.45
1099	AMEX	RSP	Tue, Sep 11, 2007	48.16	48.58	48.10	48.53
1098	AMEX	RSP	Mon, Sep 10, 2007	48.42	48.48	47.57	47.90
1097	AMEX	RSP	Fri, Sep 7, 2007	48.37	48.53	48.03	48.27
1096	AMEX	RSP	Thu, Sep 6, 2007	48.99	49.18	48.65	49.03
1095	AMEX	RSP	Wed, Sep 5, 2007	49.07	49.11	48.64	48.64
1094	AMEX	RSP	Tue, Sep 4, 2007	48.94	49.68	48.77	49.58
1093	AMEX	RSP	Fri, Aug 31, 2007	48.89	49.18	48.61	48.93
1092	AMEX	RSP	Thu, Aug 30, 2007	48.20	48.72	48.15	48.37
1091	AMEX	RSP	Wed, Aug 29, 2007	47.80	48.60	47.70	48.58
1090	AMEX	RSP	Tue, Aug 28, 2007	48.40	48.41	47.50	47.67
1089	AMEX	RSP	Mon, Aug 27, 2007	49.17	49.17	48.57	48.57
1088	AMEX	RSP	Fri, Aug 24, 2007	48.69	49.33	48.60	49.32
1087	AMEX	RSP	Thu, Aug 23, 2007	49.16	49.20	48.41	48.70
1086	AMEX	RSP	Wed, Aug 22, 2007	48.51	48.85	48.40	48.82
1085	AMEX	RSP	Tue, Aug 21, 2007	47.90	48.42	47.84	48.05
1084	AMEX	RSP	Mon, Aug 20, 2007	48.09	48.21	47.54	48.05
1083	AMEX	RSP	Fri, Aug 17, 2007	48.81	50.00	47.09	48.07
1082	AMEX	RSP	Thu, Aug 16, 2007	46.27	47.06	45.23	46.93
1081	AMEX	RSP	Wed, Aug 15, 2007	47.45	48.06	46.29	46.83
1080	AMEX	RSP	Tue, Aug 14, 2007	48.70	48.70	47.53	47.54
1079	AMEX	RSP	Mon, Aug 13, 2007	49.07	49.07	48.59	48.64
1078	AMEX	RSP	Fri, Aug 10, 2007	47.83	48.75	47.53	48.51
1077	AMEX	RSP	Thu, Aug 9, 2007	48.82	49.50	48.48	48.51
1076	AMEX	RSP	Wed, Aug 8, 2007	49.60	50.09	49.17	49.75
1075	AMEX	RSP	Tue, Aug 7, 2007	48.66	49.54	48.43	49.10
1074	AMEX	RSP	Mon, Aug 6, 2007	48.28	48.92	47.58	48.83
1073	AMEX	RSP	Fri, Aug 3, 2007	49.30	49.41	47.76	48.02
1072	AMEX	RSP	Thu, Aug 2, 2007	49.21	49.50	49.00	49.40
1071	AMEX	RSP	Wed, Aug 1, 2007	49.00	53.54	48.22	49.08
1070	AMEX	RSP	Tue, Jul 31, 2007	49.81	49.98	48.88	48.89
1069	AMEX	RSP	Mon, Jul 30, 2007	49.07	49.60	48.72	49.45
1068	AMEX	RSP	Fri, Jul 27, 2007	49.54	49.87	48.71	48.71
1067	AMEX	RSP	Thu, Jul 26, 2007	50.31	50.48	49.08	49.64
1066	AMEX	RSP	Wed, Jul 25, 2007	51.21	51.35	50.55	50.99
1065	AMEX	RSP	Tue, Jul 24, 2007	51.69	51.95	50.84	51.08
1064	AMEX	RSP	Mon, Jul 23, 2007	52.16	52.29	51.98	52.00
1063	AMEX	RSP	Fri, Jul 20, 2007	52.44	52.55	51.79	51.94
1062	AMEX	RSP	Thu, Jul 19, 2007	52.58	52.67	52.47	52.65
1061	AMEX	RSP	Wed, Jul 18, 2007	52.29	52.41	51.93	52.37
1060	AMEX	RSP	Tue, Jul 17, 2007	52.44	52.63	52.37	52.46
1059	AMEX	RSP	Mon, Jul 16, 2007	52.62	52.70	52.39	52.39
1058	AMEX	RSP	Fri, Jul 13, 2007	52.47	52.74	52.37	52.60
1057	AMEX	RSP	Thu, Jul 12, 2007	51.89	52.47	51.89	52.47
1056	AMEX	RSP	Wed, Jul 11, 2007	51.34	51.66	51.27	51.60
1055	AMEX	RSP	Tue, Jul 10, 2007	51.91	51.97	51.41	51.46
1054	AMEX	RSP	Mon, Jul 9, 2007	52.27	52.30	52.06	52.18
1053	AMEX	RSP	Fri, Jul 6, 2007	51.85	52.27	51.79	52.21
1052	AMEX	RSP	Thu, Jul 5, 2007	51.99	52.04	51.73	51.97
1051	AMEX	RSP	Tue, Jul 3, 2007	51.88	51.97	51.75	51.84
1050	AMEX	RSP	Mon, Jul 2, 2007	51.45	51.76	51.36	51.76
1049	AMEX	RSP	Fri, Jun 29, 2007	51.45	51.68	50.91	51.20
1048	AMEX	RSP	Thu, Jun 28, 2007	51.23	51.61	51.23	51.30
1047	AMEX	RSP	Wed, Jun 27, 2007	50.49	51.32	50.49	51.21
1046	AMEX	RSP	Tue, Jun 26, 2007	51.17	51.21	50.61	50.82
1045	AMEX	RSP	Mon, Jun 25, 2007	51.34	51.54	50.86	50.90
1044	AMEX	RSP	Fri, Jun 22, 2007	51.62	51.72	51.15	51.40
1043	AMEX	RSP	Thu, Jun 21, 2007	51.43	51.82	51.16	51.79
1042	AMEX	RSP	Wed, Jun 20, 2007	52.23	52.24	51.47	51.52
1041	AMEX	RSP	Tue, Jun 19, 2007	52.03	52.17	51.87	52.16
1040	AMEX	RSP	Mon, Jun 18, 2007	52.24	52.24	52.01	52.09
1039	AMEX	RSP	Fri, Jun 15, 2007	52.31	52.40	52.00	52.00
1038	AMEX	RSP	Thu, Jun 14, 2007	51.84	52.17	51.84	51.97
1037	AMEX	RSP	Wed, Jun 13, 2007	50.15	51.79	51.10	51.79
1036	AMEX	RSP	Tue, Jun 12, 2007	51.28	51.60	50.95	50.95
1035	AMEX	RSP	Mon, Jun 11, 2007	51.48	51.75	51.34	51.52
1034	AMEX	RSP	Fri, Jun 8, 2007	50.85	51.51	50.75	51.51
1033	AMEX	RSP	Thu, Jun 7, 2007	51.67	51.81	50.82	50.82
1032	AMEX	RSP	Wed, Jun 6, 2007	52.17	52.17	51.76	51.90
1031	AMEX	RSP	Tue, Jun 5, 2007	52.56	52.57	52.22	52.40
1030	AMEX	RSP	Mon, Jun 4, 2007	52.51	52.74	52.42	52.67
1029	AMEX	RSP	Fri, Jun 1, 2007	52.59	52.71	52.41	52.54
1028	AMEX	RSP	Thu, May 31, 2007	52.37	52.42	52.16	52.33
1027	AMEX	RSP	Wed, May 30, 2007	51.57	52.16	51.47	52.15
1026	AMEX	RSP	Tue, May 29, 2007	51.75	51.88	51.52	51.73
1025	AMEX	RSP	Fri, May 25, 2007	51.44	51.67	51.40	51.58
1024	AMEX	RSP	Thu, May 24, 2007	51.79	52.14	51.22	51.32
1023	AMEX	RSP	Wed, May 23, 2007	52.14	52.29	51.89	51.90
1022	AMEX	RSP	Tue, May 22, 2007	52.03	52.15	51.88	51.95
1021	AMEX	RSP	Mon, May 21, 2007	51.88	52.17	51.84	51.99
1020	AMEX	RSP	Fri, May 18, 2007	51.66	51.89	51.59	51.87
1019	AMEX	RSP	Thu, May 17, 2007	51.57	51.68	51.40	51.61
1018	AMEX	RSP	Wed, May 16, 2007	51.44	51.57	51.17	51.57
1017	AMEX	RSP	Tue, May 15, 2007	51.50	51.71	51.22	51.26
1016	AMEX	RSP	Mon, May 14, 2007	51.59	51.68	51.23	51.33
1015	AMEX	RSP	Fri, May 11, 2007	51.28	51.49	51.16	51.46
1014	AMEX	RSP	Thu, May 10, 2007	51.59	51.62	51.01	51.10
1013	AMEX	RSP	Wed, May 9, 2007	51.42	51.82	51.39	51.72
1012	AMEX	RSP	Tue, May 8, 2007	51.34	51.51	51.22	51.50
1011	AMEX	RSP	Mon, May 7, 2007	51.50	51.70	51.50	51.53
1010	AMEX	RSP	Fri, May 4, 2007	51.54	51.63	51.32	51.44
1009	AMEX	RSP	Thu, May 3, 2007	51.33	51.42	51.18	51.40
1008	AMEX	RSP	Wed, May 2, 2007	50.90	51.30	50.90	51.20
1007	AMEX	RSP	Tue, May 1, 2007	50.75	50.85	50.33	50.80
1006	AMEX	RSP	Mon, Apr 30, 2007	51.20	51.23	50.65	50.69
1005	AMEX	RSP	Fri, Apr 27, 2007	51.19	51.30	51.00	51.22
1004	AMEX	RSP	Thu, Apr 26, 2007	51.27	51.40	51.15	51.33
1003	AMEX	RSP	Wed, Apr 25, 2007	51.15	51.35	50.87	51.28
1002	AMEX	RSP	Tue, Apr 24, 2007	50.84	50.94	50.50	50.77
1001	AMEX	RSP	Mon, Apr 23, 2007	50.82	50.92	50.69	50.77
1000	AMEX	RSP	Fri, Apr 20, 2007	50.77	50.77	50.50	50.69
999	AMEX	RSP	Thu, Apr 19, 2007	50.03	50.44	50.01	50.37
998	AMEX	RSP	Wed, Apr 18, 2007	50.19	50.51	50.11	50.42
997	AMEX	RSP	Tue, Apr 17, 2007	50.24	50.44	50.17	50.29
996	AMEX	RSP	Mon, Apr 16, 2007	49.93	50.27	49.93	50.23
995	AMEX	RSP	Fri, Apr 13, 2007	49.59	49.72	49.41	49.72
994	AMEX	RSP	Thu, Apr 12, 2007	49.25	49.58	49.03	49.58
993	AMEX	RSP	Wed, Apr 11, 2007	49.55	49.55	49.17	49.24
992	AMEX	RSP	Tue, Apr 10, 2007	49.51	49.59	49.40	49.55
991	AMEX	RSP	Mon, Apr 9, 2007	49.46	49.75	49.36	49.49
990	AMEX	RSP	Thu, Apr 5, 2007	49.20	49.43	49.15	49.42
989	AMEX	RSP	Wed, Apr 4, 2007	49.18	49.50	49.00	49.24
988	AMEX	RSP	Tue, Apr 3, 2007	49.05	49.33	48.99	49.25
987	AMEX	RSP	Mon, Apr 2, 2007	48.58	48.82	48.49	48.78
986	AMEX	RSP	Fri, Mar 30, 2007	48.65	48.89	48.22	48.55
985	AMEX	RSP	Thu, Mar 29, 2007	48.75	48.86	48.25	48.56
984	AMEX	RSP	Wed, Mar 28, 2007	48.71	48.74	48.33	48.45
983	AMEX	RSP	Tue, Mar 27, 2007	49.01	49.01	48.70	48.84
982	AMEX	RSP	Mon, Mar 26, 2007	49.15	49.18	48.68	49.15
981	AMEX	RSP	Fri, Mar 23, 2007	49.00	49.25	49.00	49.15
980	AMEX	RSP	Thu, Mar 22, 2007	49.16	49.17	48.90	49.05
979	AMEX	RSP	Wed, Mar 21, 2007	48.36	49.25	48.23	49.02
978	AMEX	RSP	Tue, Mar 20, 2007	48.05	48.33	48.00	48.30
977	AMEX	RSP	Mon, Mar 19, 2007	47.75	48.10	47.72	48.08
976	AMEX	RSP	Fri, Mar 16, 2007	47.74	47.87	47.43	47.53
975	AMEX	RSP	Thu, Mar 15, 2007	47.59	47.87	47.51	47.81
974	AMEX	RSP	Wed, Mar 14, 2007	47.34	47.59	46.71	47.52
973	AMEX	RSP	Tue, Mar 13, 2007	47.94	48.13	47.23	47.27
972	AMEX	RSP	Mon, Mar 12, 2007	48.07	48.33	47.98	48.23
971	AMEX	RSP	Fri, Mar 9, 2007	48.31	48.34	47.87	48.11
970	AMEX	RSP	Thu, Mar 8, 2007	47.87	48.20	47.84	48.04
969	AMEX	RSP	Wed, Mar 7, 2007	47.63	47.87	47.50	47.63
968	AMEX	RSP	Tue, Mar 6, 2007	47.32	47.74	47.00	47.59
967	AMEX	RSP	Mon, Mar 5, 2007	47.02	47.48	46.83	46.92
966	AMEX	RSP	Fri, Mar 2, 2007	47.90	48.06	47.39	47.42
965	AMEX	RSP	Thu, Mar 1, 2007	47.20	48.41	46.70	48.10
964	AMEX	RSP	Wed, Feb 28, 2007	48.21	48.69	47.90	48.25
963	AMEX	RSP	Tue, Feb 27, 2007	49.12	49.20	47.65	47.90
962	AMEX	RSP	Mon, Feb 26, 2007	50.09	50.09	49.56	49.78
961	AMEX	RSP	Fri, Feb 23, 2007	49.93	49.99	49.65	49.85
960	AMEX	RSP	Thu, Feb 22, 2007	50.04	50.10	49.69	49.90
959	AMEX	RSP	Wed, Feb 21, 2007	49.69	49.95	49.66	49.93
958	AMEX	RSP	Tue, Feb 20, 2007	49.64	49.94	49.44	49.87
957	AMEX	RSP	Fri, Feb 16, 2007	49.63	49.69	49.51	49.65
956	AMEX	RSP	Thu, Feb 15, 2007	49.60	49.74	49.49	49.67
955	AMEX	RSP	Wed, Feb 14, 2007	49.30	49.61	49.21	49.53
954	AMEX	RSP	Tue, Feb 13, 2007	48.75	49.12	48.75	49.11
953	AMEX	RSP	Mon, Feb 12, 2007	48.95	48.95	48.46	48.72
952	AMEX	RSP	Fri, Feb 9, 2007	49.50	49.50	48.71	48.92
951	AMEX	RSP	Thu, Feb 8, 2007	49.25	49.54	49.07	49.27
950	AMEX	RSP	Wed, Feb 7, 2007	49.15	49.31	49.08	49.21
949	AMEX	RSP	Tue, Feb 6, 2007	49.10	49.10	48.87	49.06
948	AMEX	RSP	Mon, Feb 5, 2007	48.92	49.02	48.83	48.96
947	AMEX	RSP	Fri, Feb 2, 2007	48.92	49.06	48.85	48.96
946	AMEX	RSP	Thu, Feb 1, 2007	48.80	48.87	48.62	48.83
945	AMEX	RSP	Wed, Jan 31, 2007	48.10	48.65	47.99	48.48
944	AMEX	RSP	Tue, Jan 30, 2007	47.97	48.25	47.88	48.17
943	AMEX	RSP	Mon, Jan 29, 2007	47.90	48.05	47.76	47.88
942	AMEX	RSP	Fri, Jan 26, 2007	47.92	47.94	47.65	47.85
941	AMEX	RSP	Thu, Jan 25, 2007	48.35	48.35	47.77	47.83
940	AMEX	RSP	Wed, Jan 24, 2007	48.09	48.33	48.00	48.33
939	AMEX	RSP	Tue, Jan 23, 2007	47.73	48.10	47.69	47.94
938	AMEX	RSP	Mon, Jan 22, 2007	47.93	47.93	47.63	47.70
937	AMEX	RSP	Fri, Jan 19, 2007	47.76	47.97	47.72	47.97
936	AMEX	RSP	Thu, Jan 18, 2007	47.91	48.02	47.65	47.65
935	AMEX	RSP	Wed, Jan 17, 2007	47.95	48.09	47.86	47.94
934	AMEX	RSP	Tue, Jan 16, 2007	47.98	48.03	47.86	47.95
933	AMEX	RSP	Fri, Jan 12, 2007	47.66	47.94	47.66	47.91
932	AMEX	RSP	Thu, Jan 11, 2007	47.40	47.84	47.40	47.69
931	AMEX	RSP	Wed, Jan 10, 2007	47.10	47.42	46.97	47.37
930	AMEX	RSP	Tue, Jan 9, 2007	47.25	47.30	46.97	47.23
929	AMEX	RSP	Mon, Jan 8, 2007	47.01	47.23	46.89	47.17
928	AMEX	RSP	Fri, Jan 5, 2007	47.23	47.23	46.94	46.98
927	AMEX	RSP	Thu, Jan 4, 2007	47.27	47.48	47.03	47.39
926	AMEX	RSP	Wed, Jan 3, 2007	47.58	47.79	47.04	47.32
925	AMEX	RSP	Fri, Dec 29, 2006	47.52	47.68	47.32	47.34
924	AMEX	RSP	Thu, Dec 28, 2006	47.75	47.75	47.52	47.52
923	AMEX	RSP	Wed, Dec 27, 2006	47.47	47.73	47.47	47.66
922	AMEX	RSP	Tue, Dec 26, 2006	47.22	47.40	47.20	47.36
921	AMEX	RSP	Fri, Dec 22, 2006	47.51	47.51	47.11	47.14
920	AMEX	RSP	Thu, Dec 21, 2006	47.56	47.68	47.31	47.37
919	AMEX	RSP	Wed, Dec 20, 2006	47.62	47.77	47.57	47.62
918	AMEX	RSP	Tue, Dec 19, 2006	47.22	47.66	47.20	47.59
917	AMEX	RSP	Mon, Dec 18, 2006	47.88	47.90	47.44	47.53
916	AMEX	RSP	Fri, Dec 15, 2006	48.05	48.11	47.72	47.80
915	AMEX	RSP	Thu, Dec 14, 2006	47.72	48.07	47.71	48.01
914	AMEX	RSP	Wed, Dec 13, 2006	47.78	47.78	47.53	47.66
913	AMEX	RSP	Tue, Dec 12, 2006	47.73	47.73	47.35	47.58
912	AMEX	RSP	Mon, Dec 11, 2006	47.70	47.79	47.55	47.65
911	AMEX	RSP	Fri, Dec 8, 2006	47.58	47.80	47.40	47.63
910	AMEX	RSP	Thu, Dec 7, 2006	47.94	47.97	47.56	47.56
909	AMEX	RSP	Wed, Dec 6, 2006	47.71	47.89	47.67	47.80
908	AMEX	RSP	Tue, Dec 5, 2006	47.68	47.83	47.57	47.73
907	AMEX	RSP	Mon, Dec 4, 2006	47.20	47.69	47.20	47.58
906	AMEX	RSP	Fri, Dec 1, 2006	47.34	47.34	46.70	47.05
905	AMEX	RSP	Thu, Nov 30, 2006	47.18	47.38	46.91	47.24
904	AMEX	RSP	Wed, Nov 29, 2006	46.82	47.15	46.80	47.10
903	AMEX	RSP	Tue, Nov 28, 2006	46.30	46.66	46.30	46.63
902	AMEX	RSP	Mon, Nov 27, 2006	47.10	47.21	46.50	46.54
901	AMEX	RSP	Fri, Nov 24, 2006	47.18	47.39	47.15	47.31
900	AMEX	RSP	Wed, Nov 22, 2006	47.28	47.41	47.20	47.40
899	AMEX	RSP	Tue, Nov 21, 2006	47.07	47.30	47.05	47.30
898	AMEX	RSP	Mon, Nov 20, 2006	47.08	47.16	46.97	47.04
897	AMEX	RSP	Fri, Nov 17, 2006	47.00	47.09	46.86	47.09
896	AMEX	RSP	Thu, Nov 16, 2006	47.16	47.20	47.02	47.11
895	AMEX	RSP	Wed, Nov 15, 2006	46.79	47.12	46.79	47.03
894	AMEX	RSP	Tue, Nov 14, 2006	46.52	46.81	46.30	46.76
893	AMEX	RSP	Mon, Nov 13, 2006	46.21	46.53	46.20	46.46
892	AMEX	RSP	Fri, Nov 10, 2006	46.11	46.30	46.07	46.30
891	AMEX	RSP	Thu, Nov 9, 2006	46.40	46.49	46.09	46.14
890	AMEX	RSP	Wed, Nov 8, 2006	46.10	46.43	45.97	46.34
889	AMEX	RSP	Tue, Nov 7, 2006	46.08	46.38	46.06	46.18
888	AMEX	RSP	Mon, Nov 6, 2006	45.79	46.15	45.71	46.04
887	AMEX	RSP	Fri, Nov 3, 2006	45.88	45.90	45.39	45.46
886	AMEX	RSP	Thu, Nov 2, 2006	45.54	45.70	45.47	45.70
885	AMEX	RSP	Wed, Nov 1, 2006	46.21	46.25	45.63	45.70
884	AMEX	RSP	Tue, Oct 31, 2006	46.22	46.22	45.87	46.09
883	AMEX	RSP	Mon, Oct 30, 2006	45.90	46.15	45.84	46.10
882	AMEX	RSP	Fri, Oct 27, 2006	46.09	46.30	45.90	45.97
881	AMEX	RSP	Thu, Oct 26, 2006	46.21	46.34	45.95	46.26
880	AMEX	RSP	Wed, Oct 25, 2006	45.90	46.10	45.85	46.06
879	AMEX	RSP	Tue, Oct 24, 2006	45.76	45.96	45.68	45.96
878	AMEX	RSP	Mon, Oct 23, 2006	45.50	45.86	45.39	45.84
877	AMEX	RSP	Fri, Oct 20, 2006	45.74	45.74	45.40	45.51
876	AMEX	RSP	Thu, Oct 19, 2006	45.58	45.70	45.50	45.70
875	AMEX	RSP	Wed, Oct 18, 2006	45.98	45.98	45.47	45.64
874	AMEX	RSP	Tue, Oct 17, 2006	45.75	45.75	45.40	45.66
873	AMEX	RSP	Mon, Oct 16, 2006	45.69	45.92	45.67	45.81
872	AMEX	RSP	Fri, Oct 13, 2006	45.52	45.71	45.43	45.64
871	AMEX	RSP	Thu, Oct 12, 2006	45.16	45.57	45.16	45.54
870	AMEX	RSP	Wed, Oct 11, 2006	44.98	45.23	44.86	45.09
869	AMEX	RSP	Tue, Oct 10, 2006	45.07	45.23	45.02	45.14
868	AMEX	RSP	Mon, Oct 9, 2006	44.85	45.14	44.81	45.03
867	AMEX	RSP	Fri, Oct 6, 2006	45.00	45.00	44.75	44.95
866	AMEX	RSP	Thu, Oct 5, 2006	44.96	45.12	44.82	45.09
865	AMEX	RSP	Wed, Oct 4, 2006	44.24	44.90	44.20	44.85
864	AMEX	RSP	Tue, Oct 3, 2006	44.30	44.48	44.08	44.25
863	AMEX	RSP	Mon, Oct 2, 2006	44.50	44.58	44.24	44.36
862	AMEX	RSP	Fri, Sep 29, 2006	44.60	44.65	44.42	44.42
861	AMEX	RSP	Thu, Sep 28, 2006	44.58	44.65	44.37	44.59
860	AMEX	RSP	Wed, Sep 27, 2006	44.44	44.65	44.42	44.55
859	AMEX	RSP	Tue, Sep 26, 2006	44.09	44.54	44.09	44.54
858	AMEX	RSP	Mon, Sep 25, 2006	43.85	44.32	43.67	44.25
857	AMEX	RSP	Fri, Sep 22, 2006	43.98	43.98	43.66	43.83
856	AMEX	RSP	Thu, Sep 21, 2006	44.33	44.36	43.85	43.93
855	AMEX	RSP	Wed, Sep 20, 2006	44.26	44.37	44.14	44.25
854	AMEX	RSP	Tue, Sep 19, 2006	44.11	44.15	43.77	44.03
853	AMEX	RSP	Mon, Sep 18, 2006	44.15	44.28	44.04	44.21
852	AMEX	RSP	Fri, Sep 15, 2006	44.33	44.33	44.03	44.13
851	AMEX	RSP	Thu, Sep 14, 2006	44.10	44.18	43.96	44.08
850	AMEX	RSP	Wed, Sep 13, 2006	43.97	44.25	43.94	44.18
849	AMEX	RSP	Tue, Sep 12, 2006	43.38	43.99	43.38	43.97
848	AMEX	RSP	Mon, Sep 11, 2006	43.08	43.51	43.03	43.38
847	AMEX	RSP	Fri, Sep 8, 2006	43.20	43.36	43.10	43.32
846	AMEX	RSP	Thu, Sep 7, 2006	43.05	43.36	42.96	43.04
845	AMEX	RSP	Wed, Sep 6, 2006	43.48	43.54	43.24	43.24
844	AMEX	RSP	Tue, Sep 5, 2006	43.69	43.80	43.62	43.75
843	AMEX	RSP	Fri, Sep 1, 2006	43.55	43.74	43.50	43.68
842	AMEX	RSP	Thu, Aug 31, 2006	43.35	43.54	43.35	43.50
841	AMEX	RSP	Wed, Aug 30, 2006	43.35	43.46	43.31	43.43
840	AMEX	RSP	Tue, Aug 29, 2006	43.24	43.39	42.98	43.36
839	AMEX	RSP	Mon, Aug 28, 2006	42.87	43.28	42.86	43.16
838	AMEX	RSP	Fri, Aug 25, 2006	42.84	43.01	42.80	42.87
837	AMEX	RSP	Thu, Aug 24, 2006	42.90	43.05	42.75	42.82
836	AMEX	RSP	Wed, Aug 23, 2006	43.18	43.25	42.78	42.90
835	AMEX	RSP	Tue, Aug 22, 2006	43.10	43.30	43.01	43.17
834	AMEX	RSP	Mon, Aug 21, 2006	43.10	43.19	43.02	43.13
833	AMEX	RSP	Fri, Aug 18, 2006	43.34	43.37	43.07	43.33
832	AMEX	RSP	Thu, Aug 17, 2006	43.06	43.42	43.03	43.29
831	AMEX	RSP	Wed, Aug 16, 2006	42.77	43.20	42.77	43.12
830	AMEX	RSP	Tue, Aug 15, 2006	42.32	42.69	42.30	42.63
829	AMEX	RSP	Mon, Aug 14, 2006	42.08	42.38	41.94	41.97
828	AMEX	RSP	Fri, Aug 11, 2006	41.96	42.09	41.79	41.87
827	AMEX	RSP	Thu, Aug 10, 2006	41.72	42.17	41.72	42.09
826	AMEX	RSP	Wed, Aug 9, 2006	42.52	42.52	41.80	41.81
825	AMEX	RSP	Tue, Aug 8, 2006	42.35	42.61	42.05	42.11
824	AMEX	RSP	Mon, Aug 7, 2006	42.40	42.45	42.23	42.30
823	AMEX	RSP	Fri, Aug 4, 2006	42.87	43.04	42.28	42.43
822	AMEX	RSP	Thu, Aug 3, 2006	42.01	42.62	42.01	42.52
821	AMEX	RSP	Wed, Aug 2, 2006	42.14	42.49	42.14	42.31
820	AMEX	RSP	Tue, Aug 1, 2006	42.05	42.08	41.84	42.07
819	AMEX	RSP	Mon, Jul 31, 2006	42.20	42.34	42.11	42.34
818	AMEX	RSP	Fri, Jul 28, 2006	41.80	42.35	41.80	42.28
817	AMEX	RSP	Thu, Jul 27, 2006	42.40	42.40	41.70	41.85
816	AMEX	RSP	Wed, Jul 26, 2006	42.05	42.22	41.82	42.10
815	AMEX	RSP	Tue, Jul 25, 2006	41.80	42.20	41.65	41.97
814	AMEX	RSP	Mon, Jul 24, 2006	41.18	41.80	41.18	41.76
813	AMEX	RSP	Fri, Jul 21, 2006	41.50	41.50	40.97	41.02
812	AMEX	RSP	Thu, Jul 20, 2006	42.15	42.15	41.46	41.47
811	AMEX	RSP	Wed, Jul 19, 2006	41.32	42.06	41.32	41.90
810	AMEX	RSP	Tue, Jul 18, 2006	41.41	41.42	40.76	41.18
809	AMEX	RSP	Mon, Jul 17, 2006	41.14	41.44	41.08	41.19
808	AMEX	RSP	Fri, Jul 14, 2006	41.40	41.48	40.94	41.22
807	AMEX	RSP	Thu, Jul 13, 2006	41.90	42.04	41.52	41.58
806	AMEX	RSP	Wed, Jul 12, 2006	42.69	42.71	42.10	42.28
805	AMEX	RSP	Tue, Jul 11, 2006	42.43	42.68	42.17	42.66
804	AMEX	RSP	Mon, Jul 10, 2006	42.63	42.73	42.35	42.44
803	AMEX	RSP	Fri, Jul 7, 2006	42.72	42.82	42.36	42.53
802	AMEX	RSP	Thu, Jul 6, 2006	42.95	42.98	42.66	42.78
801	AMEX	RSP	Wed, Jul 5, 2006	42.80	42.91	42.58	42.77
800	AMEX	RSP	Mon, Jul 3, 2006	43.20	43.20	42.94	43.20
799	AMEX	RSP	Fri, Jun 30, 2006	43.10	43.10	42.81	42.91
798	AMEX	RSP	Thu, Jun 29, 2006	42.16	42.95	42.10	42.95
797	AMEX	RSP	Wed, Jun 28, 2006	41.90	41.93	41.59	41.90
796	AMEX	RSP	Tue, Jun 27, 2006	42.24	42.25	41.69	41.79
795	AMEX	RSP	Mon, Jun 26, 2006	42.08	42.21	41.98	42.20
794	AMEX	RSP	Fri, Jun 23, 2006	41.92	42.29	41.88	42.05
793	AMEX	RSP	Thu, Jun 22, 2006	42.08	42.14	41.81	41.94
792	AMEX	RSP	Wed, Jun 21, 2006	41.86	42.40	41.82	42.20
791	AMEX	RSP	Tue, Jun 20, 2006	41.85	42.03	41.66	41.69
790	AMEX	RSP	Mon, Jun 19, 2006	42.37	42.37	41.70	41.70
789	AMEX	RSP	Fri, Jun 16, 2006	42.38	42.39	42.00	42.00
788	AMEX	RSP	Thu, Jun 15, 2006	41.70	42.59	41.57	42.52
787	AMEX	RSP	Wed, Jun 14, 2006	41.05	41.58	41.01	41.46
786	AMEX	RSP	Tue, Jun 13, 2006	41.60	42.01	41.21	41.26
785	AMEX	RSP	Mon, Jun 12, 2006	42.43	42.50	41.73	41.74
784	AMEX	RSP	Fri, Jun 9, 2006	42.67	42.80	42.35	42.42
783	AMEX	RSP	Thu, Jun 8, 2006	42.32	42.62	41.50	42.43
782	AMEX	RSP	Wed, Jun 7, 2006	42.83	43.08	42.48	42.48
781	AMEX	RSP	Tue, Jun 6, 2006	42.90	42.90	42.47	42.73
780	AMEX	RSP	Mon, Jun 5, 2006	43.52	43.60	42.87	42.99
779	AMEX	RSP	Fri, Jun 2, 2006	43.92	43.92	43.47	43.71
778	AMEX	RSP	Thu, Jun 1, 2006	43.21	43.71	43.16	43.66
777	AMEX	RSP	Wed, May 31, 2006	42.94	43.17	42.80	43.16
776	AMEX	RSP	Tue, May 30, 2006	43.29	43.29	42.62	42.62
775	AMEX	RSP	Fri, May 26, 2006	43.27	43.40	43.10	43.37
774	AMEX	RSP	Thu, May 25, 2006	42.93	43.08	42.75	43.08
773	AMEX	RSP	Wed, May 24, 2006	42.25	42.85	42.03	42.62
772	AMEX	RSP	Tue, May 23, 2006	43.10	43.21	42.50	42.50
771	AMEX	RSP	Mon, May 22, 2006	42.70	42.99	42.40	42.75
770	AMEX	RSP	Fri, May 19, 2006	42.80	43.20	42.55	43.02
769	AMEX	RSP	Thu, May 18, 2006	43.32	43.32	42.73	42.74
768	AMEX	RSP	Wed, May 17, 2006	43.55	43.65	42.95	43.01
767	AMEX	RSP	Tue, May 16, 2006	44.07	44.07	43.61	43.70
766	AMEX	RSP	Mon, May 15, 2006	43.71	43.98	43.56	43.91
765	AMEX	RSP	Fri, May 12, 2006	44.20	44.40	43.90	43.90
764	AMEX	RSP	Thu, May 11, 2006	44.97	44.97	44.40	44.42
763	AMEX	RSP	Wed, May 10, 2006	45.07	45.19	44.90	45.09
762	AMEX	RSP	Tue, May 9, 2006	45.13	45.14	45.02	45.12
761	AMEX	RSP	Mon, May 8, 2006	45.15	45.21	45.08	45.14
760	AMEX	RSP	Fri, May 5, 2006	44.92	45.14	44.84	45.08
759	AMEX	RSP	Thu, May 4, 2006	44.63	44.72	44.55	44.62
758	AMEX	RSP	Wed, May 3, 2006	44.51	44.56	44.30	44.41
757	AMEX	RSP	Tue, May 2, 2006	44.49	44.56	44.29	44.51
756	AMEX	RSP	Mon, May 1, 2006	44.60	44.70	44.23	44.25
755	AMEX	RSP	Fri, Apr 28, 2006	44.44	44.64	44.39	44.48
754	AMEX	RSP	Thu, Apr 27, 2006	44.08	44.69	44.02	44.44
753	AMEX	RSP	Wed, Apr 26, 2006	44.52	44.61	44.31	44.43
752	AMEX	RSP	Tue, Apr 25, 2006	44.53	44.56	44.20	44.32
751	AMEX	RSP	Mon, Apr 24, 2006	44.43	44.53	44.28	44.49
750	AMEX	RSP	Fri, Apr 21, 2006	44.86	44.86	44.42	44.53
749	AMEX	RSP	Thu, Apr 20, 2006	44.61	44.87	44.44	44.64
748	AMEX	RSP	Wed, Apr 19, 2006	44.59	44.65	44.35	44.65
747	AMEX	RSP	Tue, Apr 18, 2006	43.67	44.49	43.67	44.44
746	AMEX	RSP	Mon, Apr 17, 2006	43.82	43.85	43.44	43.62
745	AMEX	RSP	Thu, Apr 13, 2006	43.60	43.80	43.46	43.75
744	AMEX	RSP	Wed, Apr 12, 2006	43.66	43.75	43.53	43.66
743	AMEX	RSP	Tue, Apr 11, 2006	44.02	44.07	43.46	43.55
742	AMEX	RSP	Mon, Apr 10, 2006	44.10	44.16	43.89	44.07
741	AMEX	RSP	Fri, Apr 7, 2006	44.55	44.67	44.02	44.09
740	AMEX	RSP	Thu, Apr 6, 2006	44.50	44.55	44.28	44.50
739	AMEX	RSP	Wed, Apr 5, 2006	44.44	44.59	44.29	44.48
738	AMEX	RSP	Tue, Apr 4, 2006	44.06	44.36	43.91	44.30
737	AMEX	RSP	Mon, Apr 3, 2006	44.18	44.45	44.00	44.06
736	AMEX	RSP	Fri, Mar 31, 2006	44.25	44.25	43.98	44.10
735	AMEX	RSP	Thu, Mar 30, 2006	44.38	44.54	44.08	44.12
734	AMEX	RSP	Wed, Mar 29, 2006	44.01	44.35	43.92	44.29
733	AMEX	RSP	Tue, Mar 28, 2006	44.08	44.24	43.82	43.90
732	AMEX	RSP	Mon, Mar 27, 2006	44.06	44.15	44.00	44.11
731	AMEX	RSP	Fri, Mar 24, 2006	44.06	44.21	43.93	44.14
730	AMEX	RSP	Thu, Mar 23, 2006	44.05	44.09	43.88	44.09
729	AMEX	RSP	Wed, Mar 22, 2006	43.84	44.11	43.79	44.07
728	AMEX	RSP	Tue, Mar 21, 2006	44.06	44.32	43.78	43.78
727	AMEX	RSP	Mon, Mar 20, 2006	44.35	44.35	44.07	44.13
726	AMEX	RSP	Fri, Mar 17, 2006	44.33	44.33	44.16	44.28
725	AMEX	RSP	Thu, Mar 16, 2006	44.26	44.46	44.19	44.30
724	AMEX	RSP	Wed, Mar 15, 2006	43.97	44.19	43.85	44.14
723	AMEX	RSP	Tue, Mar 14, 2006	43.35	43.88	43.35	43.85
722	AMEX	RSP	Mon, Mar 13, 2006	43.38	43.52	43.31	43.38
721	AMEX	RSP	Fri, Mar 10, 2006	42.90	43.33	42.88	43.28
720	AMEX	RSP	Thu, Mar 9, 2006	43.17	43.30	42.89	42.93
719	AMEX	RSP	Wed, Mar 8, 2006	42.81	43.13	42.70	43.02
718	AMEX	RSP	Tue, Mar 7, 2006	43.03	43.10	42.84	43.01
717	AMEX	RSP	Mon, Mar 6, 2006	43.58	43.58	43.11	43.17
716	AMEX	RSP	Fri, Mar 3, 2006	43.51	43.90	43.48	43.59
715	AMEX	RSP	Thu, Mar 2, 2006	43.61	43.72	43.46	43.70
714	AMEX	RSP	Wed, Mar 1, 2006	43.46	43.76	43.37	43.72
713	AMEX	RSP	Tue, Feb 28, 2006	43.65	43.66	43.23	43.30
712	AMEX	RSP	Mon, Feb 27, 2006	43.78	43.91	43.73	43.83
711	AMEX	RSP	Fri, Feb 24, 2006	43.60	43.72	43.49	43.66
710	AMEX	RSP	Thu, Feb 23, 2006	43.66	43.82	43.54	43.62
709	AMEX	RSP	Wed, Feb 22, 2006	43.40	43.78	43.40	43.66
708	AMEX	RSP	Tue, Feb 21, 2006	43.62	43.69	43.31	43.38
707	AMEX	RSP	Fri, Feb 17, 2006	43.46	43.62	43.46	43.50
706	AMEX	RSP	Thu, Feb 16, 2006	43.33	43.54	43.25	43.54
705	AMEX	RSP	Wed, Feb 15, 2006	43.03	43.23	42.91	43.23
704	AMEX	RSP	Tue, Feb 14, 2006	42.62	43.10	42.49	42.99
703	AMEX	RSP	Mon, Feb 13, 2006	42.70	42.70	42.48	42.60
702	AMEX	RSP	Fri, Feb 10, 2006	42.69	42.85	42.42	42.74
701	AMEX	RSP	Thu, Feb 9, 2006	42.87	43.05	42.67	42.72
700	AMEX	RSP	Wed, Feb 8, 2006	42.56	42.80	42.46	42.78
699	AMEX	RSP	Tue, Feb 7, 2006	42.80	42.86	42.43	42.52
698	AMEX	RSP	Mon, Feb 6, 2006	42.83	42.90	42.69	42.88
697	AMEX	RSP	Fri, Feb 3, 2006	42.75	42.94	42.60	42.65
696	AMEX	RSP	Thu, Feb 2, 2006	43.33	43.33	42.84	42.97
695	AMEX	RSP	Wed, Feb 1, 2006	43.25	43.35	43.12	43.35
694	AMEX	RSP	Tue, Jan 31, 2006	43.32	43.40	43.13	43.15
693	AMEX	RSP	Mon, Jan 30, 2006	43.45	43.51	43.38	43.42
692	AMEX	RSP	Fri, Jan 27, 2006	43.25	43.54	43.14	43.39
691	AMEX	RSP	Thu, Jan 26, 2006	43.07	43.13	42.92	43.13
690	AMEX	RSP	Wed, Jan 25, 2006	42.97	42.98	42.59	42.83
689	AMEX	RSP	Tue, Jan 24, 2006	42.73	42.94	42.68	42.81
688	AMEX	RSP	Mon, Jan 23, 2006	42.58	42.68	42.46	42.55
687	AMEX	RSP	Fri, Jan 20, 2006	43.18	43.18	42.41	42.44
686	AMEX	RSP	Thu, Jan 19, 2006	42.95	43.21	42.90	43.12
685	AMEX	RSP	Wed, Jan 18, 2006	42.65	42.90	42.61	42.78
684	AMEX	RSP	Tue, Jan 17, 2006	42.91	42.91	42.70	42.82
683	AMEX	RSP	Fri, Jan 13, 2006	43.03	43.08	42.89	43.03
682	AMEX	RSP	Thu, Jan 12, 2006	43.25	43.25	42.96	42.99
681	AMEX	RSP	Wed, Jan 11, 2006	43.22	43.28	43.09	43.25
680	AMEX	RSP	Tue, Jan 10, 2006	42.98	43.16	42.88	43.16
679	AMEX	RSP	Mon, Jan 9, 2006	42.95	43.17	42.89	43.15
678	AMEX	RSP	Fri, Jan 6, 2006	42.80	42.93	42.53	42.86
677	AMEX	RSP	Thu, Jan 5, 2006	42.39	42.54	42.32	42.44
676	AMEX	RSP	Wed, Jan 4, 2006	42.14	42.47	42.14	42.44
675	AMEX	RSP	Tue, Jan 3, 2006	41.77	42.20	41.36	42.20
674	AMEX	RSP	Fri, Dec 30, 2005	41.70	41.70	41.47	41.48
673	AMEX	RSP	Thu, Dec 29, 2005	41.97	41.97	41.75	41.75
672	AMEX	RSP	Wed, Dec 28, 2005	41.88	41.94	41.79	41.92
671	AMEX	RSP	Tue, Dec 27, 2005	42.29	42.30	41.77	41.77
670	AMEX	RSP	Fri, Dec 23, 2005	42.17	42.20	42.09	42.17
669	AMEX	RSP	Thu, Dec 22, 2005	41.95	42.13	41.92	42.13
668	AMEX	RSP	Wed, Dec 21, 2005	41.93	42.09	41.81	41.91
667	AMEX	RSP	Tue, Dec 20, 2005	41.69	41.86	41.61	41.74
666	AMEX	RSP	Mon, Dec 19, 2005	42.17	42.17	41.70	41.71
665	AMEX	RSP	Fri, Dec 16, 2005	42.28	42.32	42.08	42.11
664	AMEX	RSP	Thu, Dec 15, 2005	42.49	42.50	42.17	42.30
663	AMEX	RSP	Wed, Dec 14, 2005	42.26	42.52	42.24	42.42
662	AMEX	RSP	Tue, Dec 13, 2005	42.00	42.35	41.97	42.25
661	AMEX	RSP	Mon, Dec 12, 2005	42.18	42.19	41.85	42.04
660	AMEX	RSP	Fri, Dec 9, 2005	41.85	42.09	41.77	41.97
659	AMEX	RSP	Thu, Dec 8, 2005	41.80	42.02	41.63	41.79
658	AMEX	RSP	Wed, Dec 7, 2005	42.01	42.01	41.65	41.75
657	AMEX	RSP	Tue, Dec 6, 2005	42.11	42.26	41.97	41.97
656	AMEX	RSP	Mon, Dec 5, 2005	42.00	42.00	41.73	41.91
655	AMEX	RSP	Fri, Dec 2, 2005	41.98	42.09	41.92	42.08
654	AMEX	RSP	Thu, Dec 1, 2005	41.68	42.03	41.64	42.03
653	AMEX	RSP	Wed, Nov 30, 2005	41.53	41.66	41.38	41.41
652	AMEX	RSP	Tue, Nov 29, 2005	41.54	41.78	41.54	41.59
651	AMEX	RSP	Mon, Nov 28, 2005	41.83	41.86	41.45	41.47
650	AMEX	RSP	Fri, Nov 25, 2005	41.75	41.84	41.73	41.81
649	AMEX	RSP	Wed, Nov 23, 2005	41.64	41.94	41.60	41.78
648	AMEX	RSP	Tue, Nov 22, 2005	41.36	41.64	41.31	41.62
647	AMEX	RSP	Mon, Nov 21, 2005	41.23	41.44	41.15	41.42
646	AMEX	RSP	Fri, Nov 18, 2005	41.18	41.27	40.97	41.18
645	AMEX	RSP	Thu, Nov 17, 2005	40.70	41.07	40.69	41.07
644	AMEX	RSP	Wed, Nov 16, 2005	40.60	40.60	40.42	40.57
643	AMEX	RSP	Tue, Nov 15, 2005	40.63	40.75	40.40	40.46
642	AMEX	RSP	Mon, Nov 14, 2005	40.73	40.78	40.59	40.65
641	AMEX	RSP	Fri, Nov 11, 2005	40.59	40.70	40.55	40.68
640	AMEX	RSP	Thu, Nov 10, 2005	40.24	40.62	40.02	40.58
639	AMEX	RSP	Wed, Nov 9, 2005	40.15	40.38	40.05	40.22
638	AMEX	RSP	Tue, Nov 8, 2005	40.18	40.19	40.05	40.17
637	AMEX	RSP	Mon, Nov 7, 2005	40.38	40.40	40.19	40.31
636	AMEX	RSP	Fri, Nov 4, 2005	40.30	40.34	40.05	40.21
635	AMEX	RSP	Thu, Nov 3, 2005	40.36	40.42	40.11	40.19
634	AMEX	RSP	Wed, Nov 2, 2005	39.58	40.08	39.58	40.08
633	AMEX	RSP	Tue, Nov 1, 2005	39.71	39.73	39.51	39.56
632	AMEX	RSP	Mon, Oct 31, 2005	39.46	39.82	39.46	39.60
631	AMEX	RSP	Fri, Oct 28, 2005	38.78	39.22	38.66	39.21
630	AMEX	RSP	Thu, Oct 27, 2005	39.14	39.14	38.60	38.61
629	AMEX	RSP	Wed, Oct 26, 2005	39.30	39.53	39.10	39.13
628	AMEX	RSP	Tue, Oct 25, 2005	39.40	39.50	39.06	39.28
627	AMEX	RSP	Mon, Oct 24, 2005	38.90	39.43	38.90	39.43
626	AMEX	RSP	Fri, Oct 21, 2005	38.90	38.94	38.58	38.78
625	AMEX	RSP	Thu, Oct 20, 2005	39.17	39.29	38.48	38.60
624	AMEX	RSP	Wed, Oct 19, 2005	38.35	39.15	38.25	39.15
623	AMEX	RSP	Tue, Oct 18, 2005	38.87	38.91	38.60	38.60
622	AMEX	RSP	Mon, Oct 17, 2005	39.03	39.06	38.82	39.02
621	AMEX	RSP	Fri, Oct 14, 2005	38.73	38.89	38.45	38.88
620	AMEX	RSP	Thu, Oct 13, 2005	38.43	38.54	38.19	38.45
619	AMEX	RSP	Wed, Oct 12, 2005	38.83	39.00	38.38	38.43
618	AMEX	RSP	Tue, Oct 11, 2005	39.21	39.22	38.77	38.82
617	AMEX	RSP	Mon, Oct 10, 2005	39.43	39.43	39.00	39.02
616	AMEX	RSP	Fri, Oct 7, 2005	39.51	39.55	39.37	39.49
615	AMEX	RSP	Thu, Oct 6, 2005	39.58	39.73	39.01	39.34
614	AMEX	RSP	Wed, Oct 5, 2005	40.21	40.21	39.55	39.55
613	AMEX	RSP	Tue, Oct 4, 2005	40.79	40.86	40.26	40.26
612	AMEX	RSP	Mon, Oct 3, 2005	40.70	40.87	40.63	40.73
611	AMEX	RSP	Fri, Sep 30, 2005	40.56	40.74	40.51	40.69
610	AMEX	RSP	Thu, Sep 29, 2005	40.08	40.54	39.97	40.50
609	AMEX	RSP	Wed, Sep 28, 2005	40.31	40.34	40.05	40.19
608	AMEX	RSP	Tue, Sep 27, 2005	40.09	40.22	39.93	40.11
607	AMEX	RSP	Mon, Sep 26, 2005	40.30	40.32	39.96	40.08
606	AMEX	RSP	Fri, Sep 23, 2005	39.85	40.18	39.79	40.03
605	AMEX	RSP	Thu, Sep 22, 2005	39.70	39.95	39.55	39.89
604	AMEX	RSP	Wed, Sep 21, 2005	40.04	40.07	39.73	39.73
603	AMEX	RSP	Tue, Sep 20, 2005	40.71	40.75	40.20	40.24
602	AMEX	RSP	Mon, Sep 19, 2005	40.80	40.80	40.50	40.61
601	AMEX	RSP	Fri, Sep 16, 2005	40.85	40.93	40.67	40.93
600	AMEX	RSP	Thu, Sep 15, 2005	40.94	40.94	40.67	40.74
599	AMEX	RSP	Wed, Sep 14, 2005	41.05	41.05	40.76	40.86
598	AMEX	RSP	Tue, Sep 13, 2005	41.11	41.23	40.96	40.96
597	AMEX	RSP	Mon, Sep 12, 2005	41.15	41.28	41.15	41.24
596	AMEX	RSP	Fri, Sep 9, 2005	40.91	41.21	40.90	41.21
595	AMEX	RSP	Thu, Sep 8, 2005	40.85	40.96	40.77	40.77
594	AMEX	RSP	Wed, Sep 7, 2005	40.85	41.00	40.79	40.99
593	AMEX	RSP	Tue, Sep 6, 2005	40.65	40.87	40.55	40.87
592	AMEX	RSP	Fri, Sep 2, 2005	40.63	40.63	40.38	40.40
591	AMEX	RSP	Thu, Sep 1, 2005	40.53	40.69	40.35	40.50
590	AMEX	RSP	Wed, Aug 31, 2005	40.10	40.60	39.91	40.60
589	AMEX	RSP	Tue, Aug 30, 2005	40.05	40.06	39.77	39.93
588	AMEX	RSP	Mon, Aug 29, 2005	39.92	40.25	39.75	40.25
587	AMEX	RSP	Fri, Aug 26, 2005	40.13	40.18	39.87	39.96
586	AMEX	RSP	Thu, Aug 25, 2005	40.15	40.23	40.07	40.18
585	AMEX	RSP	Wed, Aug 24, 2005	40.22	40.49	40.03	40.03
584	AMEX	RSP	Tue, Aug 23, 2005	40.41	40.41	40.11	40.25
583	AMEX	RSP	Mon, Aug 22, 2005	40.43	40.59	40.19	40.33
582	AMEX	RSP	Fri, Aug 19, 2005	40.33	40.41	40.27	40.30
581	AMEX	RSP	Thu, Aug 18, 2005	40.15	40.32	40.09	40.16
580	AMEX	RSP	Wed, Aug 17, 2005	40.25	40.43	40.17	40.31
579	AMEX	RSP	Tue, Aug 16, 2005	40.74	40.74	40.22	40.25
578	AMEX	RSP	Mon, Aug 15, 2005	40.63	40.89	40.49	40.89
577	AMEX	RSP	Fri, Aug 12, 2005	40.70	40.74	40.44	40.62
576	AMEX	RSP	Thu, Aug 11, 2005	40.58	40.83	40.56	40.75
575	AMEX	RSP	Wed, Aug 10, 2005	40.78	40.98	40.47	40.56
574	AMEX	RSP	Tue, Aug 9, 2005	40.58	40.63	40.47	40.58
573	AMEX	RSP	Mon, Aug 8, 2005	40.58	40.69	40.33	40.34
572	AMEX	RSP	Fri, Aug 5, 2005	40.79	40.79	40.43	40.50
571	AMEX	RSP	Thu, Aug 4, 2005	41.06	41.08	40.87	40.88
570	AMEX	RSP	Wed, Aug 3, 2005	41.14	41.26	41.09	41.21
569	AMEX	RSP	Tue, Aug 2, 2005	41.03	41.23	41.02	41.16
568	AMEX	RSP	Mon, Aug 1, 2005	41.05	41.08	40.89	40.96
567	AMEX	RSP	Fri, Jul 29, 2005	41.18	41.26	40.94	40.96
566	AMEX	RSP	Thu, Jul 28, 2005	41.03	41.20	40.88	41.18
565	AMEX	RSP	Wed, Jul 27, 2005	40.86	40.91	40.69	40.91
564	AMEX	RSP	Tue, Jul 26, 2005	40.69	40.81	40.64	40.73
563	AMEX	RSP	Mon, Jul 25, 2005	40.83	40.92	40.56	40.58
562	AMEX	RSP	Fri, Jul 22, 2005	40.61	40.80	40.50	40.80
561	AMEX	RSP	Thu, Jul 21, 2005	40.79	40.79	40.42	40.45
560	AMEX	RSP	Wed, Jul 20, 2005	40.48	40.89	40.36	40.80
559	AMEX	RSP	Tue, Jul 19, 2005	40.47	40.59	40.35	40.56
558	AMEX	RSP	Mon, Jul 18, 2005	40.23	40.33	40.21	40.30
557	AMEX	RSP	Fri, Jul 15, 2005	40.32	40.37	40.18	40.34
556	AMEX	RSP	Thu, Jul 14, 2005	40.46	40.61	40.21	40.30
555	AMEX	RSP	Wed, Jul 13, 2005	40.21	40.24	40.09	40.20
554	AMEX	RSP	Tue, Jul 12, 2005	40.15	40.28	39.97	40.18
553	AMEX	RSP	Mon, Jul 11, 2005	39.90	40.12	39.88	40.10
552	AMEX	RSP	Fri, Jul 8, 2005	39.33	39.83	39.33	39.82
551	AMEX	RSP	Thu, Jul 7, 2005	38.88	39.33	38.79	39.33
550	AMEX	RSP	Wed, Jul 6, 2005	39.41	39.51	39.19	39.22
549	AMEX	RSP	Tue, Jul 5, 2005	39.03	39.51	39.03	39.49
548	AMEX	RSP	Fri, Jul 1, 2005	39.10	39.17	39.03	39.09
547	AMEX	RSP	Thu, Jun 30, 2005	39.26	39.32	38.95	38.97
546	AMEX	RSP	Wed, Jun 29, 2005	39.20	39.26	39.10	39.15
545	AMEX	RSP	Tue, Jun 28, 2005	38.83	39.20	38.83	39.20
544	AMEX	RSP	Mon, Jun 27, 2005	38.72	38.81	38.66	38.77
543	AMEX	RSP	Fri, Jun 24, 2005	39.04	39.06	38.74	38.76
542	AMEX	RSP	Thu, Jun 23, 2005	39.52	39.62	39.09	39.09
541	AMEX	RSP	Wed, Jun 22, 2005	39.65	39.71	39.42	39.52
540	AMEX	RSP	Tue, Jun 21, 2005	39.55	39.59	39.42	39.49
539	AMEX	RSP	Mon, Jun 20, 2005	39.44	39.60	39.32	39.50
538	AMEX	RSP	Fri, Jun 17, 2005	39.65	39.66	39.46	39.58
537	AMEX	RSP	Thu, Jun 16, 2005	39.29	39.52	39.29	39.52
536	AMEX	RSP	Wed, Jun 15, 2005	39.37	39.37	39.05	39.32
535	AMEX	RSP	Tue, Jun 14, 2005	39.06	39.33	39.06	39.21
534	AMEX	RSP	Mon, Jun 13, 2005	38.88	39.20	38.79	39.06
533	AMEX	RSP	Fri, Jun 10, 2005	38.99	39.06	38.75	38.92
532	AMEX	RSP	Thu, Jun 9, 2005	38.70	38.97	38.61	38.96
531	AMEX	RSP	Wed, Jun 8, 2005	38.89	38.98	38.69	38.73
530	AMEX	RSP	Tue, Jun 7, 2005	38.90	39.21	38.82	38.83
529	AMEX	RSP	Mon, Jun 6, 2005	38.78	38.83	38.63	38.79
528	AMEX	RSP	Fri, Jun 3, 2005	38.93	39.00	38.69	38.78
527	AMEX	RSP	Thu, Jun 2, 2005	38.79	38.98	38.75	38.97
526	AMEX	RSP	Wed, Jun 1, 2005	38.50	38.98	38.50	38.86
525	AMEX	RSP	Tue, May 31, 2005	38.63	38.70	38.47	38.47
524	AMEX	RSP	Fri, May 27, 2005	38.55	38.67	38.54	38.65
523	AMEX	RSP	Thu, May 26, 2005	38.43	38.61	38.29	38.57
522	AMEX	RSP	Wed, May 25, 2005	38.36	38.36	38.17	38.29
521	AMEX	RSP	Tue, May 24, 2005	38.41	38.48	38.30	38.42
520	AMEX	RSP	Mon, May 23, 2005	38.40	38.60	38.33	38.49
519	AMEX	RSP	Fri, May 20, 2005	38.25	38.35	38.17	38.34
518	AMEX	RSP	Thu, May 19, 2005	38.14	38.30	38.06	38.29
517	AMEX	RSP	Wed, May 18, 2005	37.88	38.18	37.81	38.13
516	AMEX	RSP	Tue, May 17, 2005	37.23	37.64	37.15	37.62
515	AMEX	RSP	Mon, May 16, 2005	36.98	37.33	36.98	37.33
514	AMEX	RSP	Fri, May 13, 2005	37.07	37.23	36.61	36.93
513	AMEX	RSP	Thu, May 12, 2005	37.54	37.64	37.04	37.13
512	AMEX	RSP	Wed, May 11, 2005	37.44	37.53	37.08	37.50
511	AMEX	RSP	Tue, May 10, 2005	37.55	37.58	37.26	37.35
510	AMEX	RSP	Mon, May 9, 2005	37.50	37.76	37.46	37.76
509	AMEX	RSP	Fri, May 6, 2005	37.66	37.66	37.43	37.53
508	AMEX	RSP	Thu, May 5, 2005	37.58	37.68	37.30	37.46
507	AMEX	RSP	Wed, May 4, 2005	37.20	37.58	37.12	37.53
506	AMEX	RSP	Tue, May 3, 2005	37.00	37.25	36.88	37.03
505	AMEX	RSP	Mon, May 2, 2005	36.99	37.10	36.81	37.02
504	AMEX	RSP	Fri, Apr 29, 2005	36.69	36.86	36.27	36.81
503	AMEX	RSP	Thu, Apr 28, 2005	36.84	36.84	36.43	36.43
502	AMEX	RSP	Wed, Apr 27, 2005	36.73	37.00	36.47	36.89
501	AMEX	RSP	Tue, Apr 26, 2005	37.13	37.29	36.81	36.81
500	AMEX	RSP	Mon, Apr 25, 2005	37.03	37.20	37.00	37.17
499	AMEX	RSP	Fri, Apr 22, 2005	37.07	37.08	36.54	36.78
498	AMEX	RSP	Thu, Apr 21, 2005	36.66	37.14	36.65	37.13
497	AMEX	RSP	Wed, Apr 20, 2005	36.98	37.00	36.37	36.44
496	AMEX	RSP	Tue, Apr 19, 2005	36.85	36.98	36.54	36.94
495	AMEX	RSP	Mon, Apr 18, 2005	36.40	36.69	36.33	36.58
494	AMEX	RSP	Fri, Apr 15, 2005	36.90	37.03	36.36	36.40
493	AMEX	RSP	Thu, Apr 14, 2005	37.72	37.72	37.15	37.15
492	AMEX	RSP	Wed, Apr 13, 2005	38.15	38.15	37.62	37.71
491	AMEX	RSP	Tue, Apr 12, 2005	38.01	38.32	37.67	38.25
490	AMEX	RSP	Mon, Apr 11, 2005	38.13	38.13	37.93	38.05
489	AMEX	RSP	Fri, Apr 8, 2005	38.43	38.43	38.06	38.07
488	AMEX	RSP	Thu, Apr 7, 2005	38.18	38.38	38.13	38.37
487	AMEX	RSP	Wed, Apr 6, 2005	38.15	38.30	38.07	38.11
486	AMEX	RSP	Tue, Apr 5, 2005	37.96	38.10	37.93	38.05
485	AMEX	RSP	Mon, Apr 4, 2005	37.84	37.99	37.65	37.90
484	AMEX	RSP	Fri, Apr 1, 2005	38.20	38.38	37.74	37.90
483	AMEX	RSP	Thu, Mar 31, 2005	37.99	38.11	37.95	38.03
482	AMEX	RSP	Wed, Mar 30, 2005	37.59	37.97	37.55	37.97
481	AMEX	RSP	Tue, Mar 29, 2005	37.73	37.92	37.36	37.41
480	AMEX	RSP	Mon, Mar 28, 2005	37.94	37.99	37.80	37.82
479	AMEX	RSP	Thu, Mar 24, 2005	37.88	38.01	37.79	37.79
478	AMEX	RSP	Wed, Mar 23, 2005	37.70	37.86	37.65	37.76
477	AMEX	RSP	Tue, Mar 22, 2005	38.18	38.35	37.76	37.77
476	AMEX	RSP	Mon, Mar 21, 2005	38.19	38.19	37.94	38.13
475	AMEX	RSP	Fri, Mar 18, 2005	38.31	38.31	38.01	38.19
474	AMEX	RSP	Thu, Mar 17, 2005	38.27	38.46	38.19	38.37
473	AMEX	RSP	Wed, Mar 16, 2005	38.53	38.53	38.19	38.25
472	AMEX	RSP	Tue, Mar 15, 2005	38.95	39.04	38.64	38.64
471	AMEX	RSP	Mon, Mar 14, 2005	38.80	38.91	38.72	38.90
470	AMEX	RSP	Fri, Mar 11, 2005	38.84	39.05	38.50	38.68
469	AMEX	RSP	Thu, Mar 10, 2005	38.88	38.91	38.59	38.80
468	AMEX	RSP	Wed, Mar 9, 2005	39.19	39.21	38.82	38.82
467	AMEX	RSP	Tue, Mar 8, 2005	39.52	39.52	39.22	39.24
466	AMEX	RSP	Mon, Mar 7, 2005	39.31	39.59	39.31	39.45
465	AMEX	RSP	Fri, Mar 4, 2005	39.11	39.39	39.07	39.33
464	AMEX	RSP	Thu, Mar 3, 2005	39.03	39.08	38.69	38.93
463	AMEX	RSP	Wed, Mar 2, 2005	38.69	39.06	38.65	38.86
462	AMEX	RSP	Tue, Mar 1, 2005	38.76	38.95	38.76	38.91
461	AMEX	RSP	Mon, Feb 28, 2005	38.83	38.86	38.41	38.64
460	AMEX	RSP	Fri, Feb 25, 2005	38.51	38.89	38.44	38.85
459	AMEX	RSP	Thu, Feb 24, 2005	38.18	38.48	38.03	38.45
458	AMEX	RSP	Wed, Feb 23, 2005	38.05	38.19	37.98	38.13
457	AMEX	RSP	Tue, Feb 22, 2005	38.54	38.55	37.92	37.92
456	AMEX	RSP	Fri, Feb 18, 2005	38.51	38.61	38.48	38.55
455	AMEX	RSP	Thu, Feb 17, 2005	38.83	38.86	38.55	38.56
454	AMEX	RSP	Wed, Feb 16, 2005	38.75	38.92	38.66	38.83
453	AMEX	RSP	Tue, Feb 15, 2005	38.73	38.95	38.71	38.84
452	AMEX	RSP	Mon, Feb 14, 2005	38.70	38.72	38.62	38.70
451	AMEX	RSP	Fri, Feb 11, 2005	38.34	38.77	38.20	38.74
450	AMEX	RSP	Thu, Feb 10, 2005	38.30	38.34	38.15	38.33
449	AMEX	RSP	Wed, Feb 9, 2005	38.60	38.62	38.16	38.18
448	AMEX	RSP	Tue, Feb 8, 2005	38.55	38.68	38.50	38.53
447	AMEX	RSP	Mon, Feb 7, 2005	38.58	38.72	38.52	38.57
446	AMEX	RSP	Fri, Feb 4, 2005	38.19	38.65	38.19	38.64
445	AMEX	RSP	Thu, Feb 3, 2005	38.19	38.19	38.01	38.19
444	AMEX	RSP	Wed, Feb 2, 2005	38.07	38.31	38.07	38.27
443	AMEX	RSP	Tue, Feb 1, 2005	37.90	38.13	37.84	38.12
442	AMEX	RSP	Mon, Jan 31, 2005	37.73	37.84	37.64	37.84
441	AMEX	RSP	Fri, Jan 28, 2005	37.60	37.60	37.24	37.42
440	AMEX	RSP	Thu, Jan 27, 2005	37.36	37.64	37.35	37.57
439	AMEX	RSP	Wed, Jan 26, 2005	37.36	37.50	37.22	37.45
438	AMEX	RSP	Tue, Jan 25, 2005	37.40	37.46	37.16	37.18
437	AMEX	RSP	Mon, Jan 24, 2005	37.36	37.45	37.10	37.13
436	AMEX	RSP	Fri, Jan 21, 2005	37.60	37.65	37.33	37.34
435	AMEX	RSP	Thu, Jan 20, 2005	37.68	37.77	37.52	37.56
434	AMEX	RSP	Wed, Jan 19, 2005	38.20	38.20	37.84	37.85
433	AMEX	RSP	Tue, Jan 18, 2005	37.76	38.19	37.66	38.19
432	AMEX	RSP	Fri, Jan 14, 2005	37.39	37.83	37.39	37.82
431	AMEX	RSP	Thu, Jan 13, 2005	37.75	37.81	37.46	37.49
430	AMEX	RSP	Wed, Jan 12, 2005	37.60	37.75	37.30	37.75
429	AMEX	RSP	Tue, Jan 11, 2005	37.75	37.75	37.48	37.56
428	AMEX	RSP	Mon, Jan 10, 2005	37.68	38.00	37.68	37.76
427	AMEX	RSP	Fri, Jan 7, 2005	37.89	37.89	37.56	37.68
426	AMEX	RSP	Thu, Jan 6, 2005	37.79	37.91	37.64	37.78
425	AMEX	RSP	Wed, Jan 5, 2005	37.93	38.04	37.67	37.67
424	AMEX	RSP	Tue, Jan 4, 2005	38.65	38.65	37.84	37.96
423	AMEX	RSP	Mon, Jan 3, 2005	39.20	39.20	38.49	38.50
422	AMEX	RSP	Fri, Dec 31, 2004	39.08	39.23	39.03	39.04
421	AMEX	RSP	Thu, Dec 30, 2004	39.04	39.11	39.01	39.06
420	AMEX	RSP	Wed, Dec 29, 2004	38.91	39.00	38.89	38.98
419	AMEX	RSP	Tue, Dec 28, 2004	38.72	38.92	38.72	38.92
418	AMEX	RSP	Mon, Dec 27, 2004	38.93	38.93	38.58	38.60
417	AMEX	RSP	Thu, Dec 23, 2004	38.85	38.87	38.76	38.82
416	AMEX	RSP	Wed, Dec 22, 2004	38.70	38.83	38.69	38.80
415	AMEX	RSP	Tue, Dec 21, 2004	38.40	38.67	38.37	38.67
414	AMEX	RSP	Mon, Dec 20, 2004	38.51	38.62	38.25	38.30
413	AMEX	RSP	Fri, Dec 17, 2004	38.48	38.49	38.14	38.40
412	AMEX	RSP	Thu, Dec 16, 2004	38.74	38.82	38.46	38.59
411	AMEX	RSP	Wed, Dec 15, 2004	38.67	38.79	38.56	38.78
410	AMEX	RSP	Tue, Dec 14, 2004	38.50	38.67	38.41	38.64
409	AMEX	RSP	Mon, Dec 13, 2004	38.33	38.39	38.15	38.39
408	AMEX	RSP	Fri, Dec 10, 2004	37.98	38.19	37.94	38.08
407	AMEX	RSP	Thu, Dec 9, 2004	37.68	38.06	37.50	38.04
406	AMEX	RSP	Wed, Dec 8, 2004	37.81	37.90	37.66	37.84
405	AMEX	RSP	Tue, Dec 7, 2004	38.25	38.25	37.75	37.75
404	AMEX	RSP	Mon, Dec 6, 2004	38.25	38.28	38.00	38.23
403	AMEX	RSP	Fri, Dec 3, 2004	38.28	38.42	38.13	38.25
402	AMEX	RSP	Thu, Dec 2, 2004	38.25	38.35	38.08	38.20
401	AMEX	RSP	Wed, Dec 1, 2004	37.92	38.27	37.89	38.27
400	AMEX	RSP	Tue, Nov 30, 2004	37.88	37.90	37.72	37.75
399	AMEX	RSP	Mon, Nov 29, 2004	38.19	38.19	37.66	37.85
398	AMEX	RSP	Fri, Nov 26, 2004	38.01	38.13	37.99	38.05
397	AMEX	RSP	Wed, Nov 24, 2004	37.91	37.96	37.77	37.96
396	AMEX	RSP	Tue, Nov 23, 2004	37.61	37.75	37.48	37.68
395	AMEX	RSP	Mon, Nov 22, 2004	37.31	37.64	37.26	37.64
394	AMEX	RSP	Fri, Nov 19, 2004	37.79	37.79	37.35	37.37
393	AMEX	RSP	Thu, Nov 18, 2004	37.73	37.83	37.64	37.82
392	AMEX	RSP	Wed, Nov 17, 2004	37.80	37.96	37.63	37.70
391	AMEX	RSP	Tue, Nov 16, 2004	37.65	37.65	37.44	37.48
390	AMEX	RSP	Mon, Nov 15, 2004	37.60	37.76	37.56	37.69
389	AMEX	RSP	Fri, Nov 12, 2004	37.38	37.66	37.22	37.66
388	AMEX	RSP	Thu, Nov 11, 2004	37.06	37.37	37.02	37.34
387	AMEX	RSP	Wed, Nov 10, 2004	36.93	37.11	36.91	36.98
386	AMEX	RSP	Tue, Nov 9, 2004	36.94	37.05	36.87	36.95
385	AMEX	RSP	Mon, Nov 8, 2004	37.00	37.03	36.85	36.93
384	AMEX	RSP	Fri, Nov 5, 2004	36.93	37.13	36.83	37.00
383	AMEX	RSP	Thu, Nov 4, 2004	36.18	36.75	36.13	36.74
382	AMEX	RSP	Wed, Nov 3, 2004	36.31	36.31	35.97	36.10
381	AMEX	RSP	Tue, Nov 2, 2004	35.82	36.06	35.68	35.69
380	AMEX	RSP	Mon, Nov 1, 2004	35.70	35.79	35.62	35.73
379	AMEX	RSP	Fri, Oct 29, 2004	35.65	35.73	35.48	35.68
378	AMEX	RSP	Thu, Oct 28, 2004	35.50	35.64	35.35	35.50
377	AMEX	RSP	Wed, Oct 27, 2004	34.98	35.53	34.95	35.52
376	AMEX	RSP	Tue, Oct 26, 2004	34.58	35.00	34.51	35.00
375	AMEX	RSP	Mon, Oct 25, 2004	34.44	34.55	34.31	34.51
374	AMEX	RSP	Fri, Oct 22, 2004	34.79	34.83	34.45	34.46
373	AMEX	RSP	Thu, Oct 21, 2004	34.47	34.78	34.45	34.73
372	AMEX	RSP	Wed, Oct 20, 2004	34.34	34.46	34.12	34.46
371	AMEX	RSP	Tue, Oct 19, 2004	34.84	34.93	34.42	34.42
370	AMEX	RSP	Mon, Oct 18, 2004	34.58	34.76	34.43	34.72
369	AMEX	RSP	Fri, Oct 15, 2004	34.59	34.80	34.42	34.60
368	AMEX	RSP	Thu, Oct 14, 2004	34.74	34.74	34.40	34.47
367	AMEX	RSP	Wed, Oct 13, 2004	35.14	35.14	34.61	34.72
366	AMEX	RSP	Tue, Oct 12, 2004	34.88	35.05	34.78	35.01
365	AMEX	RSP	Mon, Oct 11, 2004	35.23	35.23	35.08	35.09
364	AMEX	RSP	Fri, Oct 8, 2004	35.33	35.42	35.03	35.12
363	AMEX	RSP	Thu, Oct 7, 2004	35.75	35.75	35.44	35.44
362	AMEX	RSP	Wed, Oct 6, 2004	35.51	35.78	35.46	35.77
361	AMEX	RSP	Tue, Oct 5, 2004	35.60	35.64	35.45	35.54
360	AMEX	RSP	Mon, Oct 4, 2004	35.69	35.77	35.58	35.60
359	AMEX	RSP	Fri, Oct 1, 2004	35.03	35.44	35.03	35.43
358	AMEX	RSP	Thu, Sep 30, 2004	34.70	34.88	34.66	34.86
357	AMEX	RSP	Wed, Sep 29, 2004	34.50	34.66	34.49	34.66
356	AMEX	RSP	Tue, Sep 28, 2004	34.33	34.55	34.23	34.52
355	AMEX	RSP	Mon, Sep 27, 2004	34.37	34.48	34.30	34.33
354	AMEX	RSP	Fri, Sep 24, 2004	34.58	34.69	34.54	34.56
353	AMEX	RSP	Thu, Sep 23, 2004	34.54	34.64	34.50	34.56
352	AMEX	RSP	Wed, Sep 22, 2004	34.93	34.93	34.65	34.66
351	AMEX	RSP	Tue, Sep 21, 2004	34.93	35.18	34.89	35.10
350	AMEX	RSP	Mon, Sep 20, 2004	34.89	34.98	34.80	34.87
349	AMEX	RSP	Fri, Sep 17, 2004	34.99	35.08	34.87	34.98
348	AMEX	RSP	Thu, Sep 16, 2004	34.79	34.98	34.79	34.95
347	AMEX	RSP	Wed, Sep 15, 2004	34.95	34.95	34.71	34.75
346	AMEX	RSP	Tue, Sep 14, 2004	35.03	35.03	34.86	35.00
345	AMEX	RSP	Mon, Sep 13, 2004	34.93	35.07	34.89	34.92
344	AMEX	RSP	Fri, Sep 10, 2004	34.55	34.87	34.48	34.86
343	AMEX	RSP	Thu, Sep 9, 2004	34.65	34.72	34.42	34.61
342	AMEX	RSP	Wed, Sep 8, 2004	34.70	34.73	34.48	34.52
341	AMEX	RSP	Tue, Sep 7, 2004	34.73	34.81	34.59	34.72
340	AMEX	RSP	Fri, Sep 3, 2004	34.55	34.66	34.43	34.43
339	AMEX	RSP	Thu, Sep 2, 2004	34.20	34.63	34.20	34.63
338	AMEX	RSP	Wed, Sep 1, 2004	34.18	34.28	34.00	34.18
337	AMEX	RSP	Tue, Aug 31, 2004	34.03	34.07	33.81	34.07
336	AMEX	RSP	Mon, Aug 30, 2004	34.17	34.17	33.93	33.93
335	AMEX	RSP	Fri, Aug 27, 2004	34.14	34.25	34.14	34.19
334	AMEX	RSP	Thu, Aug 26, 2004	34.11	34.14	34.07	34.13
333	AMEX	RSP	Wed, Aug 25, 2004	33.83	34.16	33.74	34.16
332	AMEX	RSP	Tue, Aug 24, 2004	34.01	34.01	33.72	33.81
331	AMEX	RSP	Mon, Aug 23, 2004	34.04	34.04	33.81	33.81
330	AMEX	RSP	Fri, Aug 20, 2004	33.71	33.99	33.66	33.98
329	AMEX	RSP	Thu, Aug 19, 2004	33.77	33.77	33.52	33.64
328	AMEX	RSP	Wed, Aug 18, 2004	33.30	33.78	33.30	33.77
327	AMEX	RSP	Tue, Aug 17, 2004	33.44	33.55	33.33	33.35
326	AMEX	RSP	Mon, Aug 16, 2004	32.83	33.26	32.83	33.26
325	AMEX	RSP	Fri, Aug 13, 2004	32.80	32.80	32.59	32.65
324	AMEX	RSP	Thu, Aug 12, 2004	32.96	32.99	32.67	32.70
323	AMEX	RSP	Wed, Aug 11, 2004	32.95	33.12	32.83	33.07
322	AMEX	RSP	Tue, Aug 10, 2004	32.95	33.20	32.88	33.19
321	AMEX	RSP	Mon, Aug 9, 2004	32.80	32.86	32.70	32.82
320	AMEX	RSP	Fri, Aug 6, 2004	32.80	32.97	32.62	32.64
319	AMEX	RSP	Thu, Aug 5, 2004	33.80	33.80	33.23	33.23
318	AMEX	RSP	Wed, Aug 4, 2004	33.75	33.94	33.60	33.85
317	AMEX	RSP	Tue, Aug 3, 2004	34.18	34.18	33.89	33.91
316	AMEX	RSP	Mon, Aug 2, 2004	33.98	34.25	33.94	34.24
315	AMEX	RSP	Fri, Jul 30, 2004	34.00	34.16	33.97	34.10
314	AMEX	RSP	Thu, Jul 29, 2004	33.83	34.12	33.83	34.05
313	AMEX	RSP	Wed, Jul 28, 2004	33.71	33.84	33.33	33.73
312	AMEX	RSP	Tue, Jul 27, 2004	33.45	33.82	33.43	33.77
311	AMEX	RSP	Mon, Jul 26, 2004	33.65	33.76	33.30	33.47
310	AMEX	RSP	Fri, Jul 23, 2004	33.79	33.79	33.54	33.63
309	AMEX	RSP	Thu, Jul 22, 2004	33.89	34.03	33.54	33.93
308	AMEX	RSP	Wed, Jul 21, 2004	34.66	34.71	33.96	33.97
307	AMEX	RSP	Tue, Jul 20, 2004	34.23	34.50	34.17	34.50
306	AMEX	RSP	Mon, Jul 19, 2004	34.28	34.34	34.05	34.20
305	AMEX	RSP	Fri, Jul 16, 2004	34.58	34.58	34.22	34.22
304	AMEX	RSP	Thu, Jul 15, 2004	34.50	34.62	34.41	34.48
303	AMEX	RSP	Wed, Jul 14, 2004	34.29	34.70	34.29	34.40
302	AMEX	RSP	Tue, Jul 13, 2004	34.58	34.58	34.47	34.53
301	AMEX	RSP	Mon, Jul 12, 2004	34.53	34.57	34.28	34.48
300	AMEX	RSP	Fri, Jul 9, 2004	34.60	34.60	34.46	34.52
299	AMEX	RSP	Thu, Jul 8, 2004	34.68	34.72	34.40	34.41
298	AMEX	RSP	Wed, Jul 7, 2004	34.83	34.88	34.71	34.79
297	AMEX	RSP	Tue, Jul 6, 2004	34.98	34.98	34.67	34.73
296	AMEX	RSP	Fri, Jul 2, 2004	35.23	35.23	35.02	35.13
295	AMEX	RSP	Thu, Jul 1, 2004	35.73	35.76	35.12	35.25
294	AMEX	RSP	Wed, Jun 30, 2004	35.60	35.77	35.44	35.74
293	AMEX	RSP	Tue, Jun 29, 2004	35.44	35.54	35.38	35.50
292	AMEX	RSP	Mon, Jun 28, 2004	35.71	35.73	35.25	35.41
291	AMEX	RSP	Fri, Jun 25, 2004	35.56	35.71	35.45	35.54
290	AMEX	RSP	Thu, Jun 24, 2004	35.56	35.70	35.31	35.51
289	AMEX	RSP	Wed, Jun 23, 2004	35.23	35.62	35.16	35.59
288	AMEX	RSP	Tue, Jun 22, 2004	34.96	35.21	34.85	35.16
287	AMEX	RSP	Mon, Jun 21, 2004	35.11	35.17	34.93	34.96
286	AMEX	RSP	Fri, Jun 18, 2004	34.93	35.19	34.93	35.07
285	AMEX	RSP	Thu, Jun 17, 2004	35.03	35.08	34.87	35.06
284	AMEX	RSP	Wed, Jun 16, 2004	35.05	35.13	34.96	35.09
283	AMEX	RSP	Tue, Jun 15, 2004	35.01	35.17	34.92	35.02
282	AMEX	RSP	Mon, Jun 14, 2004	35.01	35.02	34.65	34.73
281	AMEX	RSP	Thu, Jun 10, 2004	35.16	35.20	35.06	35.14
280	AMEX	RSP	Wed, Jun 9, 2004	35.33	35.34	34.98	34.99
279	AMEX	RSP	Tue, Jun 8, 2004	35.31	35.39	35.18	35.36
278	AMEX	RSP	Mon, Jun 7, 2004	34.97	35.38	34.92	35.38
277	AMEX	RSP	Fri, Jun 4, 2004	34.78	34.88	34.66	34.72
276	AMEX	RSP	Thu, Jun 3, 2004	34.71	34.76	34.50	34.50
275	AMEX	RSP	Wed, Jun 2, 2004	34.90	34.94	34.66	34.85
274	AMEX	RSP	Tue, Jun 1, 2004	34.65	34.80	34.55	34.73
273	AMEX	RSP	Fri, May 28, 2004	34.63	34.78	34.61	34.77
272	AMEX	RSP	Thu, May 27, 2004	34.70	34.83	34.52	34.66
271	AMEX	RSP	Wed, May 26, 2004	34.38	34.54	34.32	34.49
270	AMEX	RSP	Tue, May 25, 2004	33.64	34.42	33.63	34.42
269	AMEX	RSP	Mon, May 24, 2004	33.88	33.93	33.64	33.81
268	AMEX	RSP	Fri, May 21, 2004	33.61	33.74	33.48	33.54
267	AMEX	RSP	Thu, May 20, 2004	33.38	33.51	33.34	33.46
266	AMEX	RSP	Wed, May 19, 2004	33.76	33.99	33.41	33.42
265	AMEX	RSP	Tue, May 18, 2004	33.48	33.51	33.38	33.48
264	AMEX	RSP	Mon, May 17, 2004	33.14	33.31	33.00	33.16
263	AMEX	RSP	Fri, May 14, 2004	33.63	33.77	33.35	33.58
262	AMEX	RSP	Thu, May 13, 2004	33.56	33.79	33.43	33.67
261	AMEX	RSP	Wed, May 12, 2004	33.40	33.56	32.91	33.54
260	AMEX	RSP	Tue, May 11, 2004	33.42	33.55	33.38	33.53
259	AMEX	RSP	Mon, May 10, 2004	33.33	33.41	32.96	33.15
258	AMEX	RSP	Fri, May 7, 2004	34.25	34.30	33.65	33.65
257	AMEX	RSP	Thu, May 6, 2004	34.44	34.44	34.07	34.26
256	AMEX	RSP	Wed, May 5, 2004	34.49	34.67	34.49	34.60
255	AMEX	RSP	Tue, May 4, 2004	34.45	34.75	34.33	34.50
254	AMEX	RSP	Mon, May 3, 2004	34.15	34.44	34.14	34.40
253	AMEX	RSP	Fri, Apr 30, 2004	34.39	34.48	34.08	34.18
252	AMEX	RSP	Thu, Apr 29, 2004	34.70	34.85	34.14	34.34
251	AMEX	RSP	Wed, Apr 28, 2004	35.13	35.13	34.73	34.74
250	AMEX	RSP	Tue, Apr 27, 2004	35.33	35.61	35.27	35.27
249	AMEX	RSP	Mon, Apr 26, 2004	35.53	35.60	35.20	35.21
248	AMEX	RSP	Fri, Apr 23, 2004	35.53	35.53	35.24	35.45
247	AMEX	RSP	Thu, Apr 22, 2004	34.88	35.58	34.88	35.54
246	AMEX	RSP	Wed, Apr 21, 2004	34.63	34.90	34.56	34.88
245	AMEX	RSP	Tue, Apr 20, 2004	35.24	35.32	34.66	34.66
244	AMEX	RSP	Mon, Apr 19, 2004	35.15	35.18	34.96	35.18
243	AMEX	RSP	Fri, Apr 16, 2004	35.05	35.19	34.88	35.18
242	AMEX	RSP	Thu, Apr 15, 2004	35.05	35.18	34.75	34.95
241	AMEX	RSP	Wed, Apr 14, 2004	34.91	35.15	34.84	34.88
240	AMEX	RSP	Tue, Apr 13, 2004	35.70	35.71	35.03	35.10
239	AMEX	RSP	Mon, Apr 12, 2004	35.55	35.75	35.55	35.64
238	AMEX	RSP	Thu, Apr 8, 2004	35.81	35.82	35.40	35.53
237	AMEX	RSP	Wed, Apr 7, 2004	35.69	35.71	35.43	35.56
236	AMEX	RSP	Tue, Apr 6, 2004	35.66	35.75	35.61	35.75
235	AMEX	RSP	Mon, Apr 5, 2004	35.60	35.82	35.55	35.82
234	AMEX	RSP	Fri, Apr 2, 2004	35.68	35.68	35.40	35.61
233	AMEX	RSP	Thu, Apr 1, 2004	35.10	35.30	35.08	35.22
232	AMEX	RSP	Wed, Mar 31, 2004	34.94	35.11	34.81	35.00
231	AMEX	RSP	Tue, Mar 30, 2004	34.68	34.98	34.68	34.95
230	AMEX	RSP	Mon, Mar 29, 2004	34.54	34.81	34.54	34.68
229	AMEX	RSP	Fri, Mar 26, 2004	34.28	34.47	34.27	34.35
228	AMEX	RSP	Thu, Mar 25, 2004	33.95	34.34	33.89	34.28
227	AMEX	RSP	Wed, Mar 24, 2004	33.84	33.91	33.59	33.71
226	AMEX	RSP	Tue, Mar 23, 2004	33.99	34.03	33.70	33.80
225	AMEX	RSP	Mon, Mar 22, 2004	34.24	34.24	33.67	33.80
224	AMEX	RSP	Fri, Mar 19, 2004	34.66	34.66	34.35	34.35
223	AMEX	RSP	Thu, Mar 18, 2004	34.71	34.78	34.38	34.75
222	AMEX	RSP	Wed, Mar 17, 2004	34.50	34.82	34.46	34.76
221	AMEX	RSP	Tue, Mar 16, 2004	34.28	34.35	33.96	34.23
220	AMEX	RSP	Mon, Mar 15, 2004	34.48	34.50	34.06	34.06
219	AMEX	RSP	Fri, Mar 12, 2004	34.29	34.60	34.28	34.60
218	AMEX	RSP	Thu, Mar 11, 2004	34.38	34.70	34.06	34.09
217	AMEX	RSP	Wed, Mar 10, 2004	35.23	35.23	34.56	34.67
216	AMEX	RSP	Tue, Mar 9, 2004	35.54	35.54	35.11	35.21
215	AMEX	RSP	Mon, Mar 8, 2004	35.93	35.94	35.50	35.50
214	AMEX	RSP	Fri, Mar 5, 2004	35.66	36.04	35.62	35.91
213	AMEX	RSP	Thu, Mar 4, 2004	35.69	35.78	35.58	35.78
212	AMEX	RSP	Wed, Mar 3, 2004	35.58	35.66	35.36	35.64
211	AMEX	RSP	Tue, Mar 2, 2004	35.75	35.79	35.58	35.63
210	AMEX	RSP	Mon, Mar 1, 2004	35.50	35.79	35.47	35.77
209	AMEX	RSP	Fri, Feb 27, 2004	35.20	35.46	35.17	35.33
208	AMEX	RSP	Thu, Feb 26, 2004	35.03	35.23	34.90	35.21
207	AMEX	RSP	Wed, Feb 25, 2004	34.91	35.08	34.82	35.06
206	AMEX	RSP	Tue, Feb 24, 2004	34.88	34.97	34.68	34.81
205	AMEX	RSP	Mon, Feb 23, 2004	35.24	35.24	34.82	34.90
204	AMEX	RSP	Fri, Feb 20, 2004	35.40	35.40	34.93	35.12
203	AMEX	RSP	Thu, Feb 19, 2004	35.73	35.73	35.27	35.27
202	AMEX	RSP	Wed, Feb 18, 2004	35.65	35.65	35.42	35.49
201	AMEX	RSP	Tue, Feb 17, 2004	35.50	35.67	35.47	35.62
200	AMEX	RSP	Fri, Feb 13, 2004	35.51	35.51	35.12	35.23
199	AMEX	RSP	Thu, Feb 12, 2004	35.56	35.64	35.46	35.46
198	AMEX	RSP	Wed, Feb 11, 2004	35.18	35.60	35.09	35.57
197	AMEX	RSP	Tue, Feb 10, 2004	34.99	35.18	34.99	35.14
196	AMEX	RSP	Mon, Feb 9, 2004	35.06	35.13	34.96	34.99
195	AMEX	RSP	Fri, Feb 6, 2004	34.59	34.97	34.50	34.96
194	AMEX	RSP	Thu, Feb 5, 2004	34.35	34.53	34.32	34.44
193	AMEX	RSP	Wed, Feb 4, 2004	34.53	34.53	34.26	34.34
192	AMEX	RSP	Tue, Feb 3, 2004	34.69	34.78	34.64	34.71
191	AMEX	RSP	Mon, Feb 2, 2004	34.73	34.94	34.52	34.70
190	AMEX	RSP	Fri, Jan 30, 2004	34.64	34.69	34.50	34.67
189	AMEX	RSP	Thu, Jan 29, 2004	34.74	34.79	34.23	34.62
188	AMEX	RSP	Wed, Jan 28, 2004	35.23	35.23	34.54	34.61
187	AMEX	RSP	Tue, Jan 27, 2004	35.30	35.37	35.07	35.08
186	AMEX	RSP	Mon, Jan 26, 2004	35.08	35.35	34.97	35.35
185	AMEX	RSP	Fri, Jan 23, 2004	35.18	35.30	34.94	35.04
184	AMEX	RSP	Thu, Jan 22, 2004	35.40	35.41	35.12	35.12
183	AMEX	RSP	Wed, Jan 21, 2004	35.09	35.34	34.93	35.26
182	AMEX	RSP	Tue, Jan 20, 2004	35.15	35.17	34.94	35.11
181	AMEX	RSP	Fri, Jan 16, 2004	34.92	35.04	34.86	35.04
180	AMEX	RSP	Thu, Jan 15, 2004	34.71	34.84	34.45	34.72
179	AMEX	RSP	Wed, Jan 14, 2004	34.46	34.63	34.44	34.62
178	AMEX	RSP	Tue, Jan 13, 2004	34.56	34.56	34.15	34.31
177	AMEX	RSP	Mon, Jan 12, 2004	34.38	34.50	34.27	34.50
176	AMEX	RSP	Fri, Jan 9, 2004	34.27	34.59	34.23	34.29
175	AMEX	RSP	Thu, Jan 8, 2004	34.43	34.48	34.28	34.48
174	AMEX	RSP	Wed, Jan 7, 2004	34.17	34.24	33.95	34.22
173	AMEX	RSP	Tue, Jan 6, 2004	34.10	34.23	34.03	34.20
172	AMEX	RSP	Mon, Jan 5, 2004	33.74	34.13	33.74	34.13
171	AMEX	RSP	Fri, Jan 2, 2004	34.00	34.02	33.61	33.70
170	AMEX	RSP	Wed, Dec 31, 2003	33.88	33.91	33.72	33.86
169	AMEX	RSP	Tue, Dec 30, 2003	33.81	33.82	33.71	33.82
168	AMEX	RSP	Mon, Dec 29, 2003	33.55	33.78	33.49	33.78
167	AMEX	RSP	Fri, Dec 26, 2003	33.39	33.46	33.37	33.38
166	AMEX	RSP	Wed, Dec 24, 2003	33.33	33.35	33.24	33.30
165	AMEX	RSP	Tue, Dec 23, 2003	33.24	33.36	33.23	33.36
164	AMEX	RSP	Mon, Dec 22, 2003	32.93	33.14	32.93	33.14
163	AMEX	RSP	Fri, Dec 19, 2003	33.06	33.06	32.86	33.01
162	AMEX	RSP	Thu, Dec 18, 2003	32.67	33.11	32.67	33.07
161	AMEX	RSP	Wed, Dec 17, 2003	32.50	32.59	32.41	32.59
160	AMEX	RSP	Tue, Dec 16, 2003	32.46	32.54	32.25	32.50
159	AMEX	RSP	Mon, Dec 15, 2003	33.03	33.03	32.39	32.39
158	AMEX	RSP	Fri, Dec 12, 2003	32.49	32.66	32.40	32.65
157	AMEX	RSP	Thu, Dec 11, 2003	32.09	32.58	32.09	32.53
156	AMEX	RSP	Wed, Dec 10, 2003	32.25	32.25	31.89	31.96
155	AMEX	RSP	Tue, Dec 9, 2003	32.56	32.56	32.19	32.21
154	AMEX	RSP	Mon, Dec 8, 2003	32.35	32.50	32.26	32.50
153	AMEX	RSP	Fri, Dec 5, 2003	32.44	32.51	32.25	32.26
152	AMEX	RSP	Thu, Dec 4, 2003	32.56	32.59	32.36	32.49
151	AMEX	RSP	Wed, Dec 3, 2003	32.74	32.79	32.51	32.51
150	AMEX	RSP	Tue, Dec 2, 2003	32.65	32.69	32.54	32.55
149	AMEX	RSP	Mon, Dec 1, 2003	32.38	32.68	32.38	32.67
148	AMEX	RSP	Fri, Nov 28, 2003	32.26	32.33	32.24	32.29
147	AMEX	RSP	Wed, Nov 26, 2003	32.15	32.21	31.92	32.21
146	AMEX	RSP	Tue, Nov 25, 2003	31.86	32.16	31.85	32.07
145	AMEX	RSP	Mon, Nov 24, 2003	31.53	31.86	31.53	31.86
144	AMEX	RSP	Fri, Nov 21, 2003	31.28	31.31	31.11	31.27
143	AMEX	RSP	Thu, Nov 20, 2003	31.15	31.48	31.11	31.14
142	AMEX	RSP	Wed, Nov 19, 2003	31.20	31.35	31.18	31.35
141	AMEX	RSP	Tue, Nov 18, 2003	31.58	31.67	31.17	31.17
140	AMEX	RSP	Mon, Nov 17, 2003	31.74	31.75	31.28	31.48
139	AMEX	RSP	Fri, Nov 14, 2003	32.15	32.26	31.75	31.79
138	AMEX	RSP	Thu, Nov 13, 2003	32.03	32.11	31.93	32.11
137	AMEX	RSP	Wed, Nov 12, 2003	31.69	32.04	31.69	32.04
136	AMEX	RSP	Tue, Nov 11, 2003	31.66	31.66	31.50	31.60
135	AMEX	RSP	Mon, Nov 10, 2003	31.91	31.91	31.61	31.61
134	AMEX	RSP	Fri, Nov 7, 2003	32.09	32.18	31.93	31.94
133	AMEX	RSP	Thu, Nov 6, 2003	31.83	31.99	31.67	31.99
132	AMEX	RSP	Wed, Nov 5, 2003	31.65	31.82	31.56	31.80
131	AMEX	RSP	Tue, Nov 4, 2003	31.83	31.93	31.73	31.75
130	AMEX	RSP	Mon, Nov 3, 2003	31.78	31.96	31.69	31.89
129	AMEX	RSP	Fri, Oct 31, 2003	31.66	31.70	31.53	31.62
128	AMEX	RSP	Thu, Oct 30, 2003	31.68	31.68	31.40	31.61
127	AMEX	RSP	Wed, Oct 29, 2003	31.29	31.48	31.28	31.46
126	AMEX	RSP	Tue, Oct 28, 2003	31.04	31.34	31.00	31.34
125	AMEX	RSP	Mon, Oct 27, 2003	30.91	31.00	30.83	30.83
124	AMEX	RSP	Fri, Oct 24, 2003	30.59	30.65	30.38	30.63
123	AMEX	RSP	Thu, Oct 23, 2003	30.61	30.84	30.54	30.78
122	AMEX	RSP	Wed, Oct 22, 2003	30.95	30.95	30.72	30.75
121	AMEX	RSP	Tue, Oct 21, 2003	31.20	31.29	31.14	31.21
120	AMEX	RSP	Mon, Oct 20, 2003	31.11	31.15	30.98	31.15
119	AMEX	RSP	Fri, Oct 17, 2003	31.29	31.29	31.00	31.04
118	AMEX	RSP	Thu, Oct 16, 2003	31.26	31.51	31.26	31.41
117	AMEX	RSP	Wed, Oct 15, 2003	31.58	31.59	31.27	31.36
116	AMEX	RSP	Tue, Oct 14, 2003	31.29	31.46	31.22	31.45
115	AMEX	RSP	Mon, Oct 13, 2003	31.23	31.43	31.23	31.34
114	AMEX	RSP	Fri, Oct 10, 2003	31.10	31.12	30.97	31.03
113	AMEX	RSP	Thu, Oct 9, 2003	31.20	31.34	30.97	31.05
112	AMEX	RSP	Wed, Oct 8, 2003	30.96	30.99	30.79	30.86
111	AMEX	RSP	Tue, Oct 7, 2003	30.65	30.94	30.57	30.94
110	AMEX	RSP	Mon, Oct 6, 2003	30.72	30.83	30.63	30.79
109	AMEX	RSP	Fri, Oct 3, 2003	30.76	30.90	30.60	30.61
108	AMEX	RSP	Thu, Oct 2, 2003	30.26	30.27	30.13	30.25
107	AMEX	RSP	Wed, Oct 1, 2003	29.65	30.10	29.65	30.10
106	AMEX	RSP	Tue, Sep 30, 2003	29.70	29.70	29.34	29.57
105	AMEX	RSP	Mon, Sep 29, 2003	29.63	29.72	29.48	29.71
104	AMEX	RSP	Fri, Sep 26, 2003	29.65	29.68	29.50	29.53
103	AMEX	RSP	Thu, Sep 25, 2003	30.13	30.13	29.77	29.77
102	AMEX	RSP	Wed, Sep 24, 2003	30.61	30.61	30.08	30.11
101	AMEX	RSP	Tue, Sep 23, 2003	30.42	30.61	30.42	30.61
100	AMEX	RSP	Mon, Sep 22, 2003	30.38	30.47	30.30	30.39
99	AMEX	RSP	Fri, Sep 19, 2003	30.75	30.84	30.66	30.80
98	AMEX	RSP	Thu, Sep 18, 2003	30.61	30.99	30.57	30.96
97	AMEX	RSP	Wed, Sep 17, 2003	30.68	30.73	30.59	30.60
96	AMEX	RSP	Tue, Sep 16, 2003	30.37	30.66	30.33	30.66
95	AMEX	RSP	Mon, Sep 15, 2003	30.36	30.36	29.93	30.23
94	AMEX	RSP	Fri, Sep 12, 2003	30.17	30.36	29.97	30.32
93	AMEX	RSP	Thu, Sep 11, 2003	30.19	30.33	30.07	30.23
92	AMEX	RSP	Wed, Sep 10, 2003	30.34	30.37	30.01	30.03
91	AMEX	RSP	Tue, Sep 9, 2003	30.79	30.79	30.54	30.57
90	AMEX	RSP	Mon, Sep 8, 2003	30.65	30.86	30.65	30.84
89	AMEX	RSP	Fri, Sep 5, 2003	30.57	30.75	30.48	30.59
88	AMEX	RSP	Thu, Sep 4, 2003	30.68	30.75	30.57	30.71
87	AMEX	RSP	Wed, Sep 3, 2003	30.63	30.81	30.63	30.69
86	AMEX	RSP	Tue, Sep 2, 2003	30.36	30.63	30.18	30.61
85	AMEX	RSP	Fri, Aug 29, 2003	29.83	30.24	29.83	30.17
84	AMEX	RSP	Thu, Aug 28, 2003	29.80	29.99	29.59	29.99
83	AMEX	RSP	Wed, Aug 27, 2003	29.58	29.74	29.58	29.74
82	AMEX	RSP	Tue, Aug 26, 2003	29.50	29.64	29.21	29.64
81	AMEX	RSP	Mon, Aug 25, 2003	29.55	29.55	29.43	29.53
80	AMEX	RSP	Fri, Aug 22, 2003	30.15	30.16	29.59	29.59
79	AMEX	RSP	Thu, Aug 21, 2003	29.83	30.01	29.74	29.92
78	AMEX	RSP	Wed, Aug 20, 2003	29.53	29.75	29.50	29.67
77	AMEX	RSP	Tue, Aug 19, 2003	29.55	29.66	29.43	29.66
76	AMEX	RSP	Mon, Aug 18, 2003	29.20	29.48	29.20	29.48
75	AMEX	RSP	Fri, Aug 15, 2003	29.14	29.14	29.14	29.14
74	AMEX	RSP	Thu, Aug 14, 2003	28.91	29.10	28.86	29.08
73	AMEX	RSP	Wed, Aug 13, 2003	28.99	28.99	28.76	28.78
72	AMEX	RSP	Tue, Aug 12, 2003	28.56	28.85	28.56	28.83
71	AMEX	RSP	Mon, Aug 11, 2003	28.56	28.66	28.37	28.56
70	AMEX	RSP	Fri, Aug 8, 2003	28.46	28.48	28.36	28.44
69	AMEX	RSP	Thu, Aug 7, 2003	28.20	28.37	28.20	28.34
68	AMEX	RSP	Wed, Aug 6, 2003	28.11	28.37	28.05	28.24
67	AMEX	RSP	Tue, Aug 5, 2003	28.66	28.66	28.17	28.17
66	AMEX	RSP	Mon, Aug 4, 2003	28.70	28.76	28.33	28.69
65	AMEX	RSP	Fri, Aug 1, 2003	28.69	28.77	28.62	28.74
64	AMEX	RSP	Thu, Jul 31, 2003	28.91	29.29	28.91	28.92
63	AMEX	RSP	Wed, Jul 30, 2003	28.83	28.94	28.79	28.79
62	AMEX	RSP	Tue, Jul 29, 2003	29.09	29.09	28.72	28.85
61	AMEX	RSP	Mon, Jul 28, 2003	29.15	29.15	29.03	29.07
60	AMEX	RSP	Fri, Jul 25, 2003	28.71	29.01	28.69	29.01
59	AMEX	RSP	Thu, Jul 24, 2003	28.91	29.01	28.58	28.58
58	AMEX	RSP	Wed, Jul 23, 2003	28.73	28.73	28.46	28.46
57	AMEX	RSP	Tue, Jul 22, 2003	28.33	28.70	28.33	28.69
56	AMEX	RSP	Mon, Jul 21, 2003	28.41	28.41	28.33	28.34
55	AMEX	RSP	Fri, Jul 18, 2003	28.39	28.75	28.39	28.71
54	AMEX	RSP	Thu, Jul 17, 2003	28.64	28.64	28.33	28.33
53	AMEX	RSP	Wed, Jul 16, 2003	29.09	29.09	28.66	28.75
52	AMEX	RSP	Tue, Jul 15, 2003	29.31	29.31	28.97	29.00
51	AMEX	RSP	Mon, Jul 14, 2003	29.28	29.45	29.25	29.37
50	AMEX	RSP	Fri, Jul 11, 2003	28.91	29.04	28.87	28.95
49	AMEX	RSP	Thu, Jul 10, 2003	29.06	29.06	28.65	28.77
48	AMEX	RSP	Wed, Jul 9, 2003	29.19	29.38	29.13	29.32
47	AMEX	RSP	Tue, Jul 8, 2003	29.05	29.30	28.96	29.30
46	AMEX	RSP	Mon, Jul 7, 2003	28.88	29.10	28.88	29.03
45	AMEX	RSP	Thu, Jul 3, 2003	28.57	28.76	28.40	28.55
44	AMEX	RSP	Wed, Jul 2, 2003	28.38	28.71	28.38	28.71
43	AMEX	RSP	Tue, Jul 1, 2003	28.16	28.38	27.82	28.35
42	AMEX	RSP	Mon, Jun 30, 2003	28.46	28.46	28.16	28.26
41	AMEX	RSP	Fri, Jun 27, 2003	28.50	28.51	28.23	28.24
40	AMEX	RSP	Thu, Jun 26, 2003	28.14	28.44	28.12	28.39
39	AMEX	RSP	Wed, Jun 25, 2003	28.39	28.52	28.15	28.15
38	AMEX	RSP	Tue, Jun 24, 2003	28.30	28.40	28.11	28.30
37	AMEX	RSP	Mon, Jun 23, 2003	28.44	28.44	28.25	28.38
36	AMEX	RSP	Fri, Jun 20, 2003	28.95	29.13	28.78	28.79
35	AMEX	RSP	Thu, Jun 19, 2003	29.28	29.34	28.81	28.82
34	AMEX	RSP	Wed, Jun 18, 2003	29.20	29.36	29.09	29.20
33	AMEX	RSP	Tue, Jun 17, 2003	29.36	29.36	29.15	29.33
32	AMEX	RSP	Mon, Jun 16, 2003	28.88	29.28	28.82	29.28
31	AMEX	RSP	Fri, Jun 13, 2003	29.14	29.14	28.62	28.70
30	AMEX	RSP	Thu, Jun 12, 2003	29.21	29.21	28.95	29.15
29	AMEX	RSP	Wed, Jun 11, 2003	28.50	29.03	28.50	29.03
28	AMEX	RSP	Tue, Jun 10, 2003	28.55	28.58	28.37	28.54
27	AMEX	RSP	Mon, Jun 9, 2003	28.60	28.64	28.29	28.33
26	AMEX	RSP	Fri, Jun 6, 2003	29.24	29.55	28.80	28.80
25	AMEX	RSP	Thu, Jun 5, 2003	28.57	28.95	28.57	28.95
24	AMEX	RSP	Wed, Jun 4, 2003	28.16	28.76	28.16	28.75
23	AMEX	RSP	Tue, Jun 3, 2003	28.11	28.24	28.03	28.16
22	AMEX	RSP	Mon, Jun 2, 2003	28.28	28.49	28.17	28.17
21	AMEX	RSP	Fri, May 30, 2003	27.68	28.01	27.67	28.01
20	AMEX	RSP	Thu, May 29, 2003	27.63	27.82	27.42	27.48
19	AMEX	RSP	Wed, May 28, 2003	27.57	27.68	27.45	27.57
18	AMEX	RSP	Tue, May 27, 2003	26.85	27.50	26.85	27.50
17	AMEX	RSP	Fri, May 23, 2003	26.73	26.93	26.70	26.92
16	AMEX	RSP	Thu, May 22, 2003	26.46	26.81	26.46	26.77
15	AMEX	RSP	Wed, May 21, 2003	26.23	26.40	26.11	26.40
14	AMEX	RSP	Tue, May 20, 2003	26.46	26.50	26.08	26.29
13	AMEX	RSP	Mon, May 19, 2003	26.91	26.91	26.32	26.32
12	AMEX	RSP	Fri, May 16, 2003	26.92	27.03	26.74	27.03
11	AMEX	RSP	Thu, May 15, 2003	26.90	26.98	26.76	26.98
10	AMEX	RSP	Wed, May 14, 2003	26.68	26.70	26.58	26.70
9	AMEX	RSP	Tue, May 13, 2003	26.63	26.76	26.56	26.64
8	AMEX	RSP	Mon, May 12, 2003	26.25	26.72	26.21	26.70
7	AMEX	RSP	Fri, May 9, 2003	26.05	26.27	25.94	26.21
6	AMEX	RSP	Thu, May 8, 2003	25.89	26.02	25.84	25.85
5	AMEX	RSP	Wed, May 7, 2003	26.08	26.32	26.00	26.13
4	AMEX	RSP	Tue, May 6, 2003	26.05	26.35	26.05	26.23
3	AMEX	RSP	Mon, May 5, 2003	26.02	26.14	25.94	26.03
2	AMEX	RSP	Fri, May 2, 2003	25.47	25.97	25.47	25.97
1	AMEX	RSP	Thu, May 1, 2003	25.25	25.59	25.17	25.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P 500 Equal Weight ETF AMEX:RSP 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