ProShares UltraShort Health Care AMEX:RXD Historical Prices

Below are the 4048 trading days of historical prices for RXD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4048	AMEX	RXD	Fri, Apr 19, 2024	11.56	11.64	11.56	11.62
4047	AMEX	RXD	Thu, Apr 18, 2024	11.54	11.69	11.54	11.69
4046	AMEX	RXD	Wed, Apr 17, 2024	11.56	11.70	11.49	11.68
4045	AMEX	RXD	Tue, Apr 16, 2024	11.66	11.66	11.51	11.59
4044	AMEX	RXD	Mon, Apr 15, 2024	11.45	11.63	11.39	11.63
4043	AMEX	RXD	Fri, Apr 12, 2024	11.35	11.62	11.35	11.60
4042	AMEX	RXD	Thu, Apr 11, 2024	11.17	11.31	10.99	11.24
4041	AMEX	RXD	Wed, Apr 10, 2024	11.11	11.17	11.08	11.12
4040	AMEX	RXD	Tue, Apr 9, 2024	10.91	10.91	10.91	10.91
4039	AMEX	RXD	Mon, Apr 8, 2024	10.95	10.99	10.94	10.96
4038	AMEX	RXD	Fri, Apr 5, 2024	11.02	11.02	10.85	10.86
4037	AMEX	RXD	Thu, Apr 4, 2024	10.65	11.06	10.65	11.06
4036	AMEX	RXD	Wed, Apr 3, 2024	10.81	10.81	10.60	10.76
4035	AMEX	RXD	Tue, Apr 2, 2024	10.79	10.82	10.73	10.75
4034	AMEX	RXD	Mon, Apr 1, 2024	10.42	10.42	10.40	10.40
4033	AMEX	RXD	Thu, Mar 28, 2024	10.20	10.20	10.17	10.20
4032	AMEX	RXD	Wed, Mar 27, 2024	10.40	10.40	10.22	10.24
4031	AMEX	RXD	Tue, Mar 26, 2024	10.48	10.48	10.46	10.47
4030	AMEX	RXD	Mon, Mar 25, 2024	10.61	10.61	10.52	10.58
4029	AMEX	RXD	Fri, Mar 22, 2024	10.49	10.51	10.49	10.51
4028	AMEX	RXD	Thu, Mar 21, 2024	10.44	10.49	10.42	10.49
4027	AMEX	RXD	Wed, Mar 20, 2024	10.52	10.60	10.52	10.53
4026	AMEX	RXD	Tue, Mar 19, 2024	10.73	10.73	10.59	10.46
4025	AMEX	RXD	Mon, Mar 18, 2024	10.75	10.75	10.54	10.73
4024	AMEX	RXD	Fri, Mar 15, 2024	10.80	10.80	10.72	10.74
4023	AMEX	RXD	Thu, Mar 14, 2024	10.68	10.76	10.63	10.64
4022	AMEX	RXD	Wed, Mar 13, 2024	10.47	10.55	10.47	10.55
4021	AMEX	RXD	Tue, Mar 12, 2024	10.45	10.45	10.45	10.45
4020	AMEX	RXD	Mon, Mar 11, 2024	10.68	10.68	10.56	10.57
4019	AMEX	RXD	Fri, Mar 8, 2024	10.48	10.54	10.45	10.54
4018	AMEX	RXD	Thu, Mar 7, 2024	10.54	10.54	10.46	10.49
4017	AMEX	RXD	Wed, Mar 6, 2024	10.78	10.78	10.55	10.58
4016	AMEX	RXD	Tue, Mar 5, 2024	10.75	10.77	10.74	10.74
4015	AMEX	RXD	Mon, Mar 4, 2024	10.60	10.60	10.57	10.57
4014	AMEX	RXD	Fri, Mar 1, 2024	10.53	10.53	10.53	10.53
4013	AMEX	RXD	Thu, Feb 29, 2024	10.71	10.71	10.71	10.71
4012	AMEX	RXD	Wed, Feb 28, 2024	10.58	10.63	10.58	10.59
4011	AMEX	RXD	Tue, Feb 27, 2024	10.47	10.54	10.45	10.47
4010	AMEX	RXD	Mon, Feb 26, 2024	10.40	10.40	10.40	10.40
4009	AMEX	RXD	Fri, Feb 23, 2024	10.28	10.28	10.28	10.28
4008	AMEX	RXD	Thu, Feb 22, 2024	10.50	10.50	10.38	10.38
4007	AMEX	RXD	Wed, Feb 21, 2024	10.89	10.89	10.64	10.64
4006	AMEX	RXD	Tue, Feb 20, 2024	10.58	10.70	10.57	10.70
4005	AMEX	RXD	Fri, Feb 16, 2024	10.66	10.66	10.50	10.59
4004	AMEX	RXD	Thu, Feb 15, 2024	10.71	10.71	10.66	10.66
4003	AMEX	RXD	Wed, Feb 14, 2024	10.82	10.82	10.82	10.82
4002	AMEX	RXD	Tue, Feb 13, 2024	11.06	11.10	11.00	11.00
4001	AMEX	RXD	Mon, Feb 12, 2024	10.81	10.81	10.76	10.80
4000	AMEX	RXD	Fri, Feb 9, 2024	10.93	10.93	10.79	10.82
3999	AMEX	RXD	Thu, Feb 8, 2024	10.71	10.80	10.71	10.80
3998	AMEX	RXD	Wed, Feb 7, 2024	10.68	10.76	10.66	10.76
3997	AMEX	RXD	Tue, Feb 6, 2024	10.90	10.90	10.80	10.80
3996	AMEX	RXD	Mon, Feb 5, 2024	11.02	11.02	11.02	11.02
3995	AMEX	RXD	Fri, Feb 2, 2024	11.10	11.10	11.07	11.08
3994	AMEX	RXD	Thu, Feb 1, 2024	11.28	11.28	11.08	11.08
3993	AMEX	RXD	Wed, Jan 31, 2024	11.08	11.31	11.08	11.31
3992	AMEX	RXD	Tue, Jan 30, 2024	11.34	11.34	11.24	11.32
3991	AMEX	RXD	Mon, Jan 29, 2024	11.44	11.48	11.38	11.38
3990	AMEX	RXD	Fri, Jan 26, 2024	11.58	11.58	11.48	11.52
3989	AMEX	RXD	Thu, Jan 25, 2024	11.57	11.85	11.57	11.63
3988	AMEX	RXD	Wed, Jan 24, 2024	11.25	11.57	11.19	11.57
3987	AMEX	RXD	Tue, Jan 23, 2024	11.42	11.54	11.38	11.38
3986	AMEX	RXD	Mon, Jan 22, 2024	11.42	11.42	11.36	11.36
3985	AMEX	RXD	Fri, Jan 19, 2024	11.36	11.48	11.36	11.45
3984	AMEX	RXD	Thu, Jan 18, 2024	11.59	11.77	11.46	11.47
3983	AMEX	RXD	Wed, Jan 17, 2024	11.47	11.47	11.35	11.46
3982	AMEX	RXD	Tue, Jan 16, 2024	11.29	11.43	11.29	11.39
3981	AMEX	RXD	Fri, Jan 12, 2024	11.25	11.32	11.25	11.27
3980	AMEX	RXD	Thu, Jan 11, 2024	11.12	11.31	11.12	11.22
3979	AMEX	RXD	Wed, Jan 10, 2024	11.33	11.33	11.13	11.19
3978	AMEX	RXD	Tue, Jan 9, 2024	11.12	11.27	11.12	11.27
3977	AMEX	RXD	Mon, Jan 8, 2024	11.54	11.54	11.29	11.29
3976	AMEX	RXD	Fri, Jan 5, 2024	11.50	11.50	11.45	11.45
3975	AMEX	RXD	Thu, Jan 4, 2024	11.54	11.55	11.36	11.44
3974	AMEX	RXD	Wed, Jan 3, 2024	11.48	11.55	11.46	11.55
3973	AMEX	RXD	Tue, Jan 2, 2024	11.92	11.94	11.47	11.52
3972	AMEX	RXD	Fri, Dec 29, 2023	11.90	11.93	11.90	11.93
3971	AMEX	RXD	Thu, Dec 28, 2023	11.90	11.93	11.90	11.93
3970	AMEX	RXD	Wed, Dec 27, 2023	12.10	12.10	11.99	11.99
3969	AMEX	RXD	Tue, Dec 26, 2023	12.15	12.15	12.09	12.09
3968	AMEX	RXD	Fri, Dec 22, 2023	12.09	12.14	12.09	12.13
3967	AMEX	RXD	Thu, Dec 21, 2023	12.43	12.43	12.23	12.23
3966	AMEX	RXD	Wed, Dec 20, 2023	12.50	12.50	12.50	12.50
3965	AMEX	RXD	Tue, Dec 19, 2023	12.45	12.45	12.31	12.19
3964	AMEX	RXD	Mon, Dec 18, 2023	12.50	12.50	12.39	12.45
3963	AMEX	RXD	Fri, Dec 15, 2023	12.53	12.53	12.46	12.46
3962	AMEX	RXD	Thu, Dec 14, 2023	12.24	12.29	12.24	12.29
3961	AMEX	RXD	Wed, Dec 13, 2023	12.17	12.17	12.17	12.17
3960	AMEX	RXD	Tue, Dec 12, 2023	12.81	12.81	12.61	12.61
3959	AMEX	RXD	Mon, Dec 11, 2023	12.71	12.84	12.71	12.72
3958	AMEX	RXD	Fri, Dec 8, 2023	12.89	12.89	12.86	12.86
3957	AMEX	RXD	Thu, Dec 7, 2023	12.95	12.97	12.92	12.93
3956	AMEX	RXD	Wed, Dec 6, 2023	12.80	12.89	12.80	12.89
3955	AMEX	RXD	Tue, Dec 5, 2023	12.91	12.91	12.85	12.90
3954	AMEX	RXD	Mon, Dec 4, 2023	12.80	12.90	12.80	12.84
3953	AMEX	RXD	Fri, Dec 1, 2023	12.93	13.01	12.86	12.86
3952	AMEX	RXD	Thu, Nov 30, 2023	13.23	13.23	12.99	12.99
3951	AMEX	RXD	Wed, Nov 29, 2023	13.24	13.31	13.21	13.31
3950	AMEX	RXD	Tue, Nov 28, 2023	13.22	13.32	13.22	13.32
3949	AMEX	RXD	Mon, Nov 27, 2023	13.14	13.21	13.13	13.17
3948	AMEX	RXD	Fri, Nov 24, 2023	13.02	13.02	13.02	13.02
3947	AMEX	RXD	Wed, Nov 22, 2023	13.15	13.15	13.15	13.15
3946	AMEX	RXD	Tue, Nov 21, 2023	13.28	13.30	13.23	13.28
3945	AMEX	RXD	Mon, Nov 20, 2023	13.61	13.61	13.38	13.42
3944	AMEX	RXD	Fri, Nov 17, 2023	13.57	13.63	13.56	13.58
3943	AMEX	RXD	Thu, Nov 16, 2023	13.44	13.58	13.44	13.56
3942	AMEX	RXD	Wed, Nov 15, 2023	13.63	13.63	13.62	13.62
3941	AMEX	RXD	Tue, Nov 14, 2023	13.55	13.63	13.46	13.63
3940	AMEX	RXD	Mon, Nov 13, 2023	13.85	14.04	13.76	13.82
3939	AMEX	RXD	Fri, Nov 10, 2023	14.12	14.38	13.94	13.94
3938	AMEX	RXD	Thu, Nov 9, 2023	13.67	14.14	13.67	14.14
3937	AMEX	RXD	Wed, Nov 8, 2023	13.59	13.59	13.49	13.54
3936	AMEX	RXD	Tue, Nov 7, 2023	13.53	13.53	13.53	13.53
3935	AMEX	RXD	Mon, Nov 6, 2023	13.56	13.61	13.52	13.52
3934	AMEX	RXD	Fri, Nov 3, 2023	13.64	13.71	13.57	13.70
3933	AMEX	RXD	Thu, Nov 2, 2023	13.89	13.89	13.83	13.83
3932	AMEX	RXD	Wed, Nov 1, 2023	14.33	14.33	14.26	14.26
3931	AMEX	RXD	Tue, Oct 31, 2023	14.50	14.56	14.31	14.31
3930	AMEX	RXD	Mon, Oct 30, 2023	14.57	14.71	14.44	14.48
3929	AMEX	RXD	Fri, Oct 27, 2023	14.36	14.75	14.34	14.67
3928	AMEX	RXD	Thu, Oct 26, 2023	13.95	14.24	13.95	14.15
3927	AMEX	RXD	Wed, Oct 25, 2023	13.90	13.90	13.84	13.87
3926	AMEX	RXD	Tue, Oct 24, 2023	13.83	13.83	13.59	13.63
3925	AMEX	RXD	Mon, Oct 23, 2023	13.70	13.70	13.70	13.70
3924	AMEX	RXD	Fri, Oct 20, 2023	13.43	13.51	13.38	13.51
3923	AMEX	RXD	Thu, Oct 19, 2023	13.58	13.58	13.21	13.40
3922	AMEX	RXD	Wed, Oct 18, 2023	12.75	13.14	12.75	13.14
3921	AMEX	RXD	Tue, Oct 17, 2023	12.93	12.97	12.93	12.93
3920	AMEX	RXD	Mon, Oct 16, 2023	12.82	12.86	12.80	12.86
3919	AMEX	RXD	Fri, Oct 13, 2023	13.25	13.25	12.91	13.08
3918	AMEX	RXD	Thu, Oct 12, 2023	13.04	13.26	13.04	13.26
3917	AMEX	RXD	Wed, Oct 11, 2023	12.88	13.09	12.88	12.99
3916	AMEX	RXD	Tue, Oct 10, 2023	12.92	12.92	12.77	12.88
3915	AMEX	RXD	Mon, Oct 9, 2023	13.09	13.18	12.97	13.04
3914	AMEX	RXD	Fri, Oct 6, 2023	13.00	13.12	13.00	13.08
3913	AMEX	RXD	Thu, Oct 5, 2023	13.37	13.56	13.29	13.35
3912	AMEX	RXD	Wed, Oct 4, 2023	13.64	13.65	13.46	13.46
3911	AMEX	RXD	Tue, Oct 3, 2023	13.50	13.72	13.50	13.61
3910	AMEX	RXD	Mon, Oct 2, 2023	13.51	13.61	13.38	13.38
3909	AMEX	RXD	Fri, Sep 29, 2023	13.15	13.35	13.15	13.32
3908	AMEX	RXD	Thu, Sep 28, 2023	13.10	13.15	13.09	13.11
3907	AMEX	RXD	Wed, Sep 27, 2023	13.27	13.40	13.19	13.28
3906	AMEX	RXD	Tue, Sep 26, 2023	13.03	13.09	13.03	13.09
3905	AMEX	RXD	Mon, Sep 25, 2023	12.88	12.88	12.88	12.88
3904	AMEX	RXD	Fri, Sep 22, 2023	13.02	13.06	13.00	13.00
3903	AMEX	RXD	Thu, Sep 21, 2023	12.80	12.96	12.80	12.96
3902	AMEX	RXD	Wed, Sep 20, 2023	12.65	12.70	12.58	12.70
3901	AMEX	RXD	Tue, Sep 19, 2023	12.81	12.91	12.79	12.71
3900	AMEX	RXD	Mon, Sep 18, 2023	12.86	12.93	12.80	12.83
3899	AMEX	RXD	Fri, Sep 15, 2023	12.78	12.78	12.78	12.78
3898	AMEX	RXD	Thu, Sep 14, 2023	12.48	12.59	12.48	12.59
3897	AMEX	RXD	Wed, Sep 13, 2023	12.78	12.78	12.57	12.60
3896	AMEX	RXD	Tue, Sep 12, 2023	12.60	12.62	12.60	12.62
3895	AMEX	RXD	Mon, Sep 11, 2023	12.85	12.85	12.51	12.59
3894	AMEX	RXD	Fri, Sep 8, 2023	12.73	12.80	12.73	12.75
3893	AMEX	RXD	Thu, Sep 7, 2023	12.69	12.74	12.66	12.74
3892	AMEX	RXD	Wed, Sep 6, 2023	12.70	12.95	12.70	12.85
3891	AMEX	RXD	Tue, Sep 5, 2023	12.31	12.68	12.31	12.68
3890	AMEX	RXD	Fri, Sep 1, 2023	12.46	12.46	12.44	12.45
3889	AMEX	RXD	Thu, Aug 31, 2023	12.11	12.49	12.11	12.49
3888	AMEX	RXD	Wed, Aug 30, 2023	12.19	12.21	12.19	12.21
3887	AMEX	RXD	Tue, Aug 29, 2023	12.23	12.37	12.20	12.20
3886	AMEX	RXD	Mon, Aug 28, 2023	12.38	12.45	12.36	12.40
3885	AMEX	RXD	Fri, Aug 25, 2023	12.60	12.60	12.39	12.45
3884	AMEX	RXD	Thu, Aug 24, 2023	12.69	12.69	12.46	12.60
3883	AMEX	RXD	Wed, Aug 23, 2023	12.37	12.43	12.37	12.43
3882	AMEX	RXD	Tue, Aug 22, 2023	12.48	12.48	12.41	12.47
3881	AMEX	RXD	Mon, Aug 21, 2023	12.38	12.38	12.38	12.38
3880	AMEX	RXD	Fri, Aug 18, 2023	12.37	12.41	12.37	12.41
3879	AMEX	RXD	Thu, Aug 17, 2023	12.30	12.41	12.29	12.41
3878	AMEX	RXD	Wed, Aug 16, 2023	12.19	12.19	12.19	12.19
3877	AMEX	RXD	Tue, Aug 15, 2023	12.00	12.00	12.00	12.00
3876	AMEX	RXD	Mon, Aug 14, 2023	12.12	12.12	11.93	11.94
3875	AMEX	RXD	Fri, Aug 11, 2023	12.04	12.04	12.01	12.02
3874	AMEX	RXD	Thu, Aug 10, 2023	11.95	12.14	11.92	12.14
3873	AMEX	RXD	Wed, Aug 9, 2023	12.01	12.12	12.01	12.12
3872	AMEX	RXD	Tue, Aug 8, 2023	12.07	12.10	12.07	12.10
3871	AMEX	RXD	Mon, Aug 7, 2023	12.64	12.64	12.29	12.29
3870	AMEX	RXD	Fri, Aug 4, 2023	12.36	12.60	12.36	12.60
3869	AMEX	RXD	Thu, Aug 3, 2023	12.46	12.48	12.46	12.48
3868	AMEX	RXD	Wed, Aug 2, 2023	12.32	12.35	12.32	12.35
3867	AMEX	RXD	Tue, Aug 1, 2023	12.37	12.37	12.37	12.37
3866	AMEX	RXD	Mon, Jul 31, 2023	12.31	12.31	12.27	12.27
3865	AMEX	RXD	Fri, Jul 28, 2023	12.04	12.04	12.01	12.02
3864	AMEX	RXD	Thu, Jul 27, 2023	12.10	12.10	12.10	12.10
3863	AMEX	RXD	Wed, Jul 26, 2023	11.94	11.94	11.94	11.94
3862	AMEX	RXD	Tue, Jul 25, 2023	11.90	11.90	11.90	11.90
3861	AMEX	RXD	Mon, Jul 24, 2023	11.80	11.90	11.80	11.88
3860	AMEX	RXD	Fri, Jul 21, 2023	11.86	11.86	11.79	11.80
3859	AMEX	RXD	Thu, Jul 20, 2023	12.42	12.42	12.00	12.07
3858	AMEX	RXD	Wed, Jul 19, 2023	12.46	12.47	12.46	12.47
3857	AMEX	RXD	Tue, Jul 18, 2023	12.49	12.67	12.49	12.59
3856	AMEX	RXD	Mon, Jul 17, 2023	12.87	12.87	12.74	12.74
3855	AMEX	RXD	Fri, Jul 14, 2023	12.73	12.73	12.60	12.64
3854	AMEX	RXD	Thu, Jul 13, 2023	12.84	13.05	12.84	13.04
3853	AMEX	RXD	Wed, Jul 12, 2023	13.01	13.05	13.01	13.03
3852	AMEX	RXD	Tue, Jul 11, 2023	12.98	12.98	12.96	12.96
3851	AMEX	RXD	Mon, Jul 10, 2023	13.07	13.07	12.99	12.99
3850	AMEX	RXD	Fri, Jul 7, 2023	12.86	13.17	12.86	13.17
3849	AMEX	RXD	Thu, Jul 6, 2023	12.68	12.86	12.68	12.86
3848	AMEX	RXD	Wed, Jul 5, 2023	12.80	12.80	12.64	12.65
3847	AMEX	RXD	Mon, Jul 3, 2023	12.60	12.60	12.60	12.60
3846	AMEX	RXD	Fri, Jun 30, 2023	12.47	12.47	12.39	12.40
3845	AMEX	RXD	Thu, Jun 29, 2023	12.82	12.82	12.70	12.70
3844	AMEX	RXD	Wed, Jun 28, 2023	12.85	12.88	12.80	12.88
3843	AMEX	RXD	Tue, Jun 27, 2023	12.57	12.86	12.57	12.74
3842	AMEX	RXD	Mon, Jun 26, 2023	12.67	12.68	12.67	12.68
3841	AMEX	RXD	Fri, Jun 23, 2023	12.51	12.53	12.51	12.53
3840	AMEX	RXD	Thu, Jun 22, 2023	12.52	12.52	12.47	12.47
3839	AMEX	RXD	Wed, Jun 21, 2023	12.54	12.61	12.54	12.61
3838	AMEX	RXD	Tue, Jun 20, 2023	12.72	12.72	12.72	12.61
3837	AMEX	RXD	Fri, Jun 16, 2023	12.55	12.68	12.55	12.68
3836	AMEX	RXD	Thu, Jun 15, 2023	12.76	12.76	12.66	12.69
3835	AMEX	RXD	Wed, Jun 14, 2023	13.00	13.13	12.98	13.10
3834	AMEX	RXD	Tue, Jun 13, 2023	12.89	12.89	12.75	12.81
3833	AMEX	RXD	Mon, Jun 12, 2023	12.89	13.06	12.89	12.96
3832	AMEX	RXD	Fri, Jun 9, 2023	13.02	13.02	13.02	13.02
3831	AMEX	RXD	Thu, Jun 8, 2023	13.09	13.09	13.09	13.09
3830	AMEX	RXD	Wed, Jun 7, 2023	13.24	13.27	13.24	13.27
3829	AMEX	RXD	Tue, Jun 6, 2023	12.88	13.20	12.88	13.14
3828	AMEX	RXD	Mon, Jun 5, 2023	12.86	12.91	12.88	12.99
3827	AMEX	RXD	Fri, Jun 2, 2023	13.19	13.19	12.99	12.99
3826	AMEX	RXD	Thu, Jun 1, 2023	13.69	13.69	13.33	13.39
3825	AMEX	RXD	Wed, May 31, 2023	13.87	13.87	13.50	13.54
3824	AMEX	RXD	Tue, May 30, 2023	13.61	13.81	13.60	13.79
3823	AMEX	RXD	Fri, May 26, 2023	13.43	13.56	13.43	13.56
3822	AMEX	RXD	Thu, May 25, 2023	13.47	13.57	13.47	13.51
3821	AMEX	RXD	Wed, May 24, 2023	13.28	13.28	13.15	13.23
3820	AMEX	RXD	Tue, May 23, 2023	12.91	13.05	12.91	13.05
3819	AMEX	RXD	Mon, May 22, 2023	12.71	12.77	12.71	12.77
3818	AMEX	RXD	Fri, May 19, 2023	12.72	12.77	12.63	12.77
3817	AMEX	RXD	Thu, May 18, 2023	13.04	13.04	12.88	12.88
3816	AMEX	RXD	Wed, May 17, 2023	13.00	13.02	12.79	12.82
3815	AMEX	RXD	Tue, May 16, 2023	12.84	12.87	12.79	12.87
3814	AMEX	RXD	Mon, May 15, 2023	12.62	12.74	12.62	12.67
3813	AMEX	RXD	Fri, May 12, 2023	12.50	12.67	12.50	12.60
3812	AMEX	RXD	Thu, May 11, 2023	12.65	12.65	12.53	12.56
3811	AMEX	RXD	Wed, May 10, 2023	12.58	12.60	12.47	12.47
3810	AMEX	RXD	Tue, May 9, 2023	12.40	12.53	12.40	12.53
3809	AMEX	RXD	Mon, May 8, 2023	12.39	12.40	12.36	12.37
3808	AMEX	RXD	Fri, May 5, 2023	12.52	12.52	12.32	12.33
3807	AMEX	RXD	Thu, May 4, 2023	12.48	12.61	12.46	12.53
3806	AMEX	RXD	Wed, May 3, 2023	12.25	12.33	12.10	12.33
3805	AMEX	RXD	Tue, May 2, 2023	12.17	12.45	12.05	12.27
3804	AMEX	RXD	Mon, May 1, 2023	12.24	12.25	12.10	12.16
3803	AMEX	RXD	Fri, Apr 28, 2023	12.40	12.40	12.23	12.31
3802	AMEX	RXD	Thu, Apr 27, 2023	12.76	12.87	12.51	12.51
3801	AMEX	RXD	Wed, Apr 26, 2023	12.70	12.74	12.64	12.64
3800	AMEX	RXD	Tue, Apr 25, 2023	12.13	12.31	12.13	12.28
3799	AMEX	RXD	Mon, Apr 24, 2023	12.13	12.13	12.02	12.02
3798	AMEX	RXD	Fri, Apr 21, 2023	12.21	12.21	12.15	12.15
3797	AMEX	RXD	Thu, Apr 20, 2023	12.32	12.32	12.32	12.32
3796	AMEX	RXD	Wed, Apr 19, 2023	12.16	12.29	12.13	12.21
3795	AMEX	RXD	Tue, Apr 18, 2023	12.19	12.30	12.19	12.25
3794	AMEX	RXD	Mon, Apr 17, 2023	12.17	12.19	12.10	12.11
3793	AMEX	RXD	Fri, Apr 14, 2023	11.97	12.12	11.91	12.06
3792	AMEX	RXD	Thu, Apr 13, 2023	12.07	12.07	11.89	11.89
3791	AMEX	RXD	Wed, Apr 12, 2023	12.08	12.20	12.05	12.18
3790	AMEX	RXD	Tue, Apr 11, 2023	12.17	12.22	12.13	12.22
3789	AMEX	RXD	Mon, Apr 10, 2023	12.36	12.43	12.25	12.27
3788	AMEX	RXD	Thu, Apr 6, 2023	12.29	12.31	12.22	12.22
3787	AMEX	RXD	Wed, Apr 5, 2023	12.56	12.56	12.27	12.29
3786	AMEX	RXD	Tue, Apr 4, 2023	12.61	12.79	12.61	12.73
3785	AMEX	RXD	Mon, Apr 3, 2023	13.01	13.01	12.72	12.73
3784	AMEX	RXD	Fri, Mar 31, 2023	13.20	13.20	13.01	13.01
3783	AMEX	RXD	Thu, Mar 30, 2023	13.29	13.29	13.29	13.29
3782	AMEX	RXD	Wed, Mar 29, 2023	13.50	13.51	13.42	13.42
3781	AMEX	RXD	Tue, Mar 28, 2023	13.35	13.50	13.35	13.50
3780	AMEX	RXD	Mon, Mar 27, 2023	13.37	13.37	13.15	13.32
3779	AMEX	RXD	Fri, Mar 24, 2023	13.67	13.67	13.47	13.47
3778	AMEX	RXD	Thu, Mar 23, 2023	13.52	13.96	13.52	13.76
3777	AMEX	RXD	Wed, Mar 22, 2023	13.25	13.66	13.25	13.66
3776	AMEX	RXD	Tue, Mar 21, 2023	13.43	13.49	13.39	13.34
3775	AMEX	RXD	Mon, Mar 20, 2023	13.55	13.67	13.52	13.54
3774	AMEX	RXD	Fri, Mar 17, 2023	13.70	13.90	13.70	13.90
3773	AMEX	RXD	Thu, Mar 16, 2023	13.77	13.80	13.40	13.53
3772	AMEX	RXD	Wed, Mar 15, 2023	13.92	14.04	13.84	13.84
3771	AMEX	RXD	Tue, Mar 14, 2023	13.73	13.97	13.73	13.74
3770	AMEX	RXD	Mon, Mar 13, 2023	14.42	14.42	13.75	14.00
3769	AMEX	RXD	Fri, Mar 10, 2023	14.01	14.37	13.93	14.29
3768	AMEX	RXD	Thu, Mar 9, 2023	13.79	14.03	13.58	14.03
3767	AMEX	RXD	Wed, Mar 8, 2023	13.69	13.81	13.64	13.73
3766	AMEX	RXD	Tue, Mar 7, 2023	13.29	13.57	13.29	13.56
3765	AMEX	RXD	Mon, Mar 6, 2023	13.04	13.15	13.04	13.15
3764	AMEX	RXD	Fri, Mar 3, 2023	13.28	13.38	13.10	13.10
3763	AMEX	RXD	Thu, Mar 2, 2023	13.67	13.67	13.37	13.37
3762	AMEX	RXD	Wed, Mar 1, 2023	13.59	13.61	13.56	13.56
3761	AMEX	RXD	Tue, Feb 28, 2023	13.49	13.56	13.43	13.51
3760	AMEX	RXD	Mon, Feb 27, 2023	13.27	13.38	13.14	13.35
3759	AMEX	RXD	Fri, Feb 24, 2023	13.23	13.32	13.23	13.29
3758	AMEX	RXD	Thu, Feb 23, 2023	12.86	13.02	12.86	12.93
3757	AMEX	RXD	Wed, Feb 22, 2023	13.02	13.04	12.81	13.01
3756	AMEX	RXD	Tue, Feb 21, 2023	12.70	12.95	12.70	12.91
3755	AMEX	RXD	Fri, Feb 17, 2023	12.82	12.82	12.54	12.54
3754	AMEX	RXD	Thu, Feb 16, 2023	12.73	12.74	12.53	12.74
3753	AMEX	RXD	Wed, Feb 15, 2023	12.52	12.57	12.52	12.54
3752	AMEX	RXD	Tue, Feb 14, 2023	12.20	12.41	12.20	12.39
3751	AMEX	RXD	Mon, Feb 13, 2023	12.41	12.41	12.31	12.31
3750	AMEX	RXD	Fri, Feb 10, 2023	12.57	12.57	12.47	12.49
3749	AMEX	RXD	Thu, Feb 9, 2023	12.42	12.70	12.42	12.70
3748	AMEX	RXD	Wed, Feb 8, 2023	12.39	12.46	12.39	12.46
3747	AMEX	RXD	Tue, Feb 7, 2023	12.65	12.65	12.36	12.36
3746	AMEX	RXD	Mon, Feb 6, 2023	12.52	12.52	12.41	12.52
3745	AMEX	RXD	Fri, Feb 3, 2023	12.34	12.39	12.34	12.37
3744	AMEX	RXD	Thu, Feb 2, 2023	12.36	12.40	12.27	12.27
3743	AMEX	RXD	Wed, Feb 1, 2023	12.19	12.38	12.01	12.14
3742	AMEX	RXD	Tue, Jan 31, 2023	12.49	12.53	12.29	12.29
3741	AMEX	RXD	Mon, Jan 30, 2023	12.40	12.62	12.30	12.62
3740	AMEX	RXD	Fri, Jan 27, 2023	12.14	12.36	12.14	12.35
3739	AMEX	RXD	Thu, Jan 26, 2023	12.10	12.28	12.10	12.21
3738	AMEX	RXD	Wed, Jan 25, 2023	12.36	12.40	12.26	12.26
3737	AMEX	RXD	Tue, Jan 24, 2023	12.13	12.32	11.80	12.24
3736	AMEX	RXD	Mon, Jan 23, 2023	12.17	12.17	11.99	12.07
3735	AMEX	RXD	Fri, Jan 20, 2023	12.32	12.38	12.15	12.15
3734	AMEX	RXD	Thu, Jan 19, 2023	12.39	12.39	12.22	12.29
3733	AMEX	RXD	Wed, Jan 18, 2023	12.04	12.36	11.99	12.36
3732	AMEX	RXD	Tue, Jan 17, 2023	11.87	12.02	11.87	12.02
3731	AMEX	RXD	Fri, Jan 13, 2023	12.05	12.05	11.85	11.88
3730	AMEX	RXD	Thu, Jan 12, 2023	12.18	12.27	11.92	12.01
3729	AMEX	RXD	Wed, Jan 11, 2023	12.06	12.14	11.96	11.96
3728	AMEX	RXD	Tue, Jan 10, 2023	12.30	12.30	12.09	12.09
3727	AMEX	RXD	Mon, Jan 9, 2023	11.89	12.37	11.89	12.37
3726	AMEX	RXD	Fri, Jan 6, 2023	12.05	12.32	11.84	11.94
3725	AMEX	RXD	Thu, Jan 5, 2023	12.12	12.22	12.01	12.13
3724	AMEX	RXD	Wed, Jan 4, 2023	11.88	12.01	11.82	11.92
3723	AMEX	RXD	Tue, Jan 3, 2023	11.90	12.15	11.90	11.99
3722	AMEX	RXD	Fri, Dec 30, 2022	12.02	12.05	11.90	11.90
3721	AMEX	RXD	Thu, Dec 29, 2022	11.87	11.87	11.71	11.84
3720	AMEX	RXD	Wed, Dec 28, 2022	11.78	12.09	11.78	12.09
3719	AMEX	RXD	Tue, Dec 27, 2022	11.92	11.97	11.87	11.94
3718	AMEX	RXD	Fri, Dec 23, 2022	11.89	11.92	11.86	11.86
3717	AMEX	RXD	Thu, Dec 22, 2022	11.96	12.15	11.86	11.86
3716	AMEX	RXD	Wed, Dec 21, 2022	12.07	12.07	11.78	11.82
3715	AMEX	RXD	Tue, Dec 20, 2022	12.15	12.20	12.13	12.19
3714	AMEX	RXD	Mon, Dec 19, 2022	12.26	12.33	12.07	12.20
3713	AMEX	RXD	Fri, Dec 16, 2022	11.93	12.21	11.93	12.11
3712	AMEX	RXD	Thu, Dec 15, 2022	11.41	11.82	11.41	11.78
3711	AMEX	RXD	Wed, Dec 14, 2022	11.42	11.43	11.17	11.34
3710	AMEX	RXD	Tue, Dec 13, 2022	11.20	11.36	11.15	11.35
3709	AMEX	RXD	Mon, Dec 12, 2022	11.58	11.61	11.45	11.45
3708	AMEX	RXD	Fri, Dec 9, 2022	11.44	11.71	11.44	11.71
3707	AMEX	RXD	Thu, Dec 8, 2022	11.53	11.53	11.41	11.41
3706	AMEX	RXD	Wed, Dec 7, 2022	11.68	11.73	11.61	11.61
3705	AMEX	RXD	Tue, Dec 6, 2022	11.76	11.87	11.76	11.81
3704	AMEX	RXD	Mon, Dec 5, 2022	11.53	11.65	11.49	11.60
3703	AMEX	RXD	Fri, Dec 2, 2022	11.65	11.65	11.32	11.35
3702	AMEX	RXD	Thu, Dec 1, 2022	11.34	11.47	11.34	11.42
3701	AMEX	RXD	Wed, Nov 30, 2022	12.05	12.10	11.53	11.53
3700	AMEX	RXD	Tue, Nov 29, 2022	12.20	12.20	12.07	12.11
3699	AMEX	RXD	Mon, Nov 28, 2022	11.88	12.07	11.88	12.06
3698	AMEX	RXD	Fri, Nov 25, 2022	11.88	11.94	11.86	11.87
3697	AMEX	RXD	Wed, Nov 23, 2022	12.05	12.05	11.98	12.01
3696	AMEX	RXD	Tue, Nov 22, 2022	12.09	12.10	12.09	12.10
3695	AMEX	RXD	Mon, Nov 21, 2022	12.46	12.46	12.22	12.30
3694	AMEX	RXD	Fri, Nov 18, 2022	12.31	12.41	12.24	12.33
3693	AMEX	RXD	Thu, Nov 17, 2022	12.83	12.83	12.53	12.58
3692	AMEX	RXD	Wed, Nov 16, 2022	12.35	12.57	12.35	12.55
3691	AMEX	RXD	Tue, Nov 15, 2022	12.38	12.61	12.37	12.52
3690	AMEX	RXD	Mon, Nov 14, 2022	12.36	12.51	12.20	12.51
3689	AMEX	RXD	Fri, Nov 11, 2022	12.45	12.80	12.45	12.48
3688	AMEX	RXD	Thu, Nov 10, 2022	12.36	12.53	12.25	12.25
3687	AMEX	RXD	Wed, Nov 9, 2022	12.64	12.94	12.56	12.94
3686	AMEX	RXD	Tue, Nov 8, 2022	12.61	12.65	12.44	12.65
3685	AMEX	RXD	Mon, Nov 7, 2022	12.95	13.01	12.69	12.76
3684	AMEX	RXD	Fri, Nov 4, 2022	13.30	13.36	12.94	13.03
3683	AMEX	RXD	Thu, Nov 3, 2022	13.11	13.40	13.02	13.12
3682	AMEX	RXD	Wed, Nov 2, 2022	12.74	12.99	12.35	12.99
3681	AMEX	RXD	Tue, Nov 1, 2022	12.50	12.61	12.50	12.58
3680	AMEX	RXD	Mon, Oct 31, 2022	12.62	12.69	12.52	12.61
3679	AMEX	RXD	Fri, Oct 28, 2022	13.00	13.00	12.60	12.60
3678	AMEX	RXD	Thu, Oct 27, 2022	12.91	13.06	12.91	13.04
3677	AMEX	RXD	Wed, Oct 26, 2022	13.05	13.05	12.61	12.86
3676	AMEX	RXD	Tue, Oct 25, 2022	13.26	13.26	13.16	13.18
3675	AMEX	RXD	Mon, Oct 24, 2022	13.57	13.57	13.34	13.41
3674	AMEX	RXD	Fri, Oct 21, 2022	14.65	14.70	13.86	13.89
3673	AMEX	RXD	Thu, Oct 20, 2022	14.25	14.48	14.25	14.48
3672	AMEX	RXD	Wed, Oct 19, 2022	13.98	14.40	13.98	14.27
3671	AMEX	RXD	Tue, Oct 18, 2022	13.51	13.89	13.51	13.86
3670	AMEX	RXD	Mon, Oct 17, 2022	14.23	14.23	13.93	13.95
3669	AMEX	RXD	Fri, Oct 14, 2022	14.19	14.50	14.10	14.50
3668	AMEX	RXD	Thu, Oct 13, 2022	15.20	15.31	14.16	14.22
3667	AMEX	RXD	Wed, Oct 12, 2022	14.57	14.88	14.54	14.88
3666	AMEX	RXD	Tue, Oct 11, 2022	14.84	15.02	14.50	14.76
3665	AMEX	RXD	Mon, Oct 10, 2022	14.45	15.00	14.45	14.86
3664	AMEX	RXD	Fri, Oct 7, 2022	14.20	14.84	14.19	14.65
3663	AMEX	RXD	Thu, Oct 6, 2022	13.74	14.12	13.74	14.05
3662	AMEX	RXD	Wed, Oct 5, 2022	13.95	14.10	13.64	13.71
3661	AMEX	RXD	Tue, Oct 4, 2022	14.03	14.07	13.84	13.84
3660	AMEX	RXD	Mon, Oct 3, 2022	15.03	15.03	14.41	14.51
3659	AMEX	RXD	Fri, Sep 30, 2022	14.80	15.13	14.47	15.11
3658	AMEX	RXD	Thu, Sep 29, 2022	14.70	14.90	14.66	14.72
3657	AMEX	RXD	Wed, Sep 28, 2022	14.88	14.88	14.28	14.48
3656	AMEX	RXD	Tue, Sep 27, 2022	14.87	15.21	14.70	15.13
3655	AMEX	RXD	Mon, Sep 26, 2022	14.96	15.14	14.89	15.07
3654	AMEX	RXD	Fri, Sep 23, 2022	14.88	15.10	14.80	14.80
3653	AMEX	RXD	Thu, Sep 22, 2022	14.72	14.72	14.42	14.54
3652	AMEX	RXD	Wed, Sep 21, 2022	14.14	14.65	13.91	14.65
3651	AMEX	RXD	Tue, Sep 20, 2022	14.15	14.36	14.00	14.18
3650	AMEX	RXD	Mon, Sep 19, 2022	13.79	14.18	13.79	13.86
3649	AMEX	RXD	Fri, Sep 16, 2022	13.70	13.88	13.68	13.69
3648	AMEX	RXD	Thu, Sep 15, 2022	13.76	13.76	13.36	13.57
3647	AMEX	RXD	Wed, Sep 14, 2022	13.67	13.91	13.63	13.75
3646	AMEX	RXD	Tue, Sep 13, 2022	13.45	13.75	13.32	13.75
3645	AMEX	RXD	Mon, Sep 12, 2022	13.00	13.00	12.78	12.84
3644	AMEX	RXD	Fri, Sep 9, 2022	13.11	13.26	13.00	13.08
3643	AMEX	RXD	Thu, Sep 8, 2022	13.66	13.66	13.32	13.32
3642	AMEX	RXD	Wed, Sep 7, 2022	14.27	14.27	13.82	13.82
3641	AMEX	RXD	Tue, Sep 6, 2022	14.29	14.39	14.05	14.36
3640	AMEX	RXD	Fri, Sep 2, 2022	13.78	14.44	13.76	14.34
3639	AMEX	RXD	Thu, Sep 1, 2022	14.44	14.44	13.87	13.89
3638	AMEX	RXD	Wed, Aug 31, 2022	13.93	14.35	13.93	14.35
3637	AMEX	RXD	Tue, Aug 30, 2022	14.02	14.25	13.93	14.18
3636	AMEX	RXD	Mon, Aug 29, 2022	13.81	14.15	13.81	13.98
3635	AMEX	RXD	Fri, Aug 26, 2022	13.18	13.76	13.10	13.76
3634	AMEX	RXD	Thu, Aug 25, 2022	13.03	13.03	13.03	13.03
3633	AMEX	RXD	Wed, Aug 24, 2022	13.29	13.30	13.18	13.30
3632	AMEX	RXD	Tue, Aug 23, 2022	13.37	13.41	13.27	13.35
3631	AMEX	RXD	Mon, Aug 22, 2022	12.83	13.13	12.83	13.05
3630	AMEX	RXD	Fri, Aug 19, 2022	12.65	12.70	12.65	12.70
3629	AMEX	RXD	Thu, Aug 18, 2022	12.78	12.84	12.74	12.76
3628	AMEX	RXD	Wed, Aug 17, 2022	12.58	12.61	12.50	12.61
3627	AMEX	RXD	Tue, Aug 16, 2022	12.45	12.46	12.43	12.43
3626	AMEX	RXD	Mon, Aug 15, 2022	12.42	12.42	12.31	12.31
3625	AMEX	RXD	Fri, Aug 12, 2022	12.61	12.61	12.46	12.46
3624	AMEX	RXD	Thu, Aug 11, 2022	12.52	12.83	12.49	12.83
3623	AMEX	RXD	Wed, Aug 10, 2022	12.70	12.74	12.60	12.60
3622	AMEX	RXD	Tue, Aug 9, 2022	12.94	12.94	12.94	12.94
3621	AMEX	RXD	Mon, Aug 8, 2022	12.75	12.88	12.61	12.78
3620	AMEX	RXD	Fri, Aug 5, 2022	12.89	12.95	12.89	12.92
3619	AMEX	RXD	Thu, Aug 4, 2022	12.87	12.89	12.87	12.89
3618	AMEX	RXD	Wed, Aug 3, 2022	12.69	12.74	12.68	12.70
3617	AMEX	RXD	Tue, Aug 2, 2022	12.69	13.04	12.69	13.04
3616	AMEX	RXD	Mon, Aug 1, 2022	12.83	12.98	12.83	12.98
3615	AMEX	RXD	Fri, Jul 29, 2022	12.96	12.96	12.74	12.78
3614	AMEX	RXD	Thu, Jul 28, 2022	13.09	13.09	12.50	12.68
3613	AMEX	RXD	Wed, Jul 27, 2022	13.09	13.12	12.79	12.79
3612	AMEX	RXD	Tue, Jul 26, 2022	13.09	13.09	12.93	13.00
3611	AMEX	RXD	Mon, Jul 25, 2022	13.36	13.36	13.13	13.13
3610	AMEX	RXD	Fri, Jul 22, 2022	13.37	13.38	13.28	13.28
3609	AMEX	RXD	Thu, Jul 21, 2022	13.41	13.41	13.15	13.15
3608	AMEX	RXD	Wed, Jul 20, 2022	13.56	13.56	13.56	13.56
3607	AMEX	RXD	Tue, Jul 19, 2022	13.68	13.68	13.30	13.30
3606	AMEX	RXD	Mon, Jul 18, 2022	13.29	13.90	13.27	13.82
3605	AMEX	RXD	Fri, Jul 15, 2022	13.70	13.70	13.29	13.29
3604	AMEX	RXD	Thu, Jul 14, 2022	14.25	14.25	13.89	13.89
3603	AMEX	RXD	Wed, Jul 13, 2022	13.78	13.84	13.64	13.77
3602	AMEX	RXD	Tue, Jul 12, 2022	13.56	13.56	13.56	13.56
3601	AMEX	RXD	Mon, Jul 11, 2022	13.13	13.24	13.13	13.24
3600	AMEX	RXD	Fri, Jul 8, 2022	13.00	13.09	12.89	13.09
3599	AMEX	RXD	Thu, Jul 7, 2022	13.23	13.25	13.18	13.19
3598	AMEX	RXD	Wed, Jul 6, 2022	13.50	13.50	13.24	13.37
3597	AMEX	RXD	Tue, Jul 5, 2022	13.89	14.06	13.52	13.52
3596	AMEX	RXD	Fri, Jul 1, 2022	14.03	14.03	13.37	13.39
3595	AMEX	RXD	Thu, Jun 30, 2022	14.04	14.04	13.82	13.82
3594	AMEX	RXD	Wed, Jun 29, 2022	13.89	13.89	13.65	13.65
3593	AMEX	RXD	Tue, Jun 28, 2022	13.37	13.95	13.31	13.93
3592	AMEX	RXD	Mon, Jun 27, 2022	13.38	13.62	13.31	13.43
3591	AMEX	RXD	Fri, Jun 24, 2022	13.58	13.58	13.53	13.53
3590	AMEX	RXD	Thu, Jun 23, 2022	14.14	14.26	13.99	14.03
3589	AMEX	RXD	Wed, Jun 22, 2022	14.63	14.66	14.51	14.62
3588	AMEX	RXD	Tue, Jun 21, 2022	13.00	15.46	13.00	15.08
3587	AMEX	RXD	Fri, Jun 17, 2022	16.02	16.02	15.47	15.87
3586	AMEX	RXD	Thu, Jun 16, 2022	16.24	16.27	16.03	16.05
3585	AMEX	RXD	Wed, Jun 15, 2022	15.49	15.69	15.49	15.49
3584	AMEX	RXD	Tue, Jun 14, 2022	15.73	16.05	15.64	15.87
3583	AMEX	RXD	Mon, Jun 13, 2022	15.36	15.65	15.36	15.57
3582	AMEX	RXD	Fri, Jun 10, 2022	14.74	14.74	14.53	14.59
3581	AMEX	RXD	Thu, Jun 9, 2022	14.12	14.13	14.12	14.13
3580	AMEX	RXD	Wed, Jun 8, 2022	13.53	13.55	13.47	13.53
3579	AMEX	RXD	Tue, Jun 7, 2022	13.50	13.52	13.32	13.34
3578	AMEX	RXD	Mon, Jun 6, 2022	13.64	13.79	13.58	13.72
3577	AMEX	RXD	Fri, Jun 3, 2022	13.70	13.70	13.70	13.70
3576	AMEX	RXD	Thu, Jun 2, 2022	13.83	13.83	13.41	13.41
3575	AMEX	RXD	Wed, Jun 1, 2022	13.67	13.89	13.53	13.65
3574	AMEX	RXD	Tue, May 31, 2022	13.34	13.34	13.28	13.28
3573	AMEX	RXD	Fri, May 27, 2022	13.30	13.30	12.92	12.92
3572	AMEX	RXD	Thu, May 26, 2022	13.48	13.48	13.41	13.41
3571	AMEX	RXD	Wed, May 25, 2022	13.45	13.59	13.45	13.55
3570	AMEX	RXD	Tue, May 24, 2022	13.57	13.57	13.57	13.57
3569	AMEX	RXD	Mon, May 23, 2022	13.52	13.64	13.52	13.60
3568	AMEX	RXD	Fri, May 20, 2022	13.72	13.85	13.72	13.81
3567	AMEX	RXD	Thu, May 19, 2022	14.61	14.61	14.11	14.11
3566	AMEX	RXD	Wed, May 18, 2022	13.75	14.27	13.75	14.25
3565	AMEX	RXD	Tue, May 17, 2022	13.76	13.76	13.53	13.55
3564	AMEX	RXD	Mon, May 16, 2022	14.09	14.09	13.90	13.95
3563	AMEX	RXD	Fri, May 13, 2022	14.32	14.32	14.12	14.16
3562	AMEX	RXD	Thu, May 12, 2022	14.80	14.83	14.58	14.58
3561	AMEX	RXD	Wed, May 11, 2022	14.29	14.86	14.10	14.86
3560	AMEX	RXD	Tue, May 10, 2022	14.40	14.82	14.33	14.61
3559	AMEX	RXD	Mon, May 9, 2022	14.05	14.83	14.05	14.75
3558	AMEX	RXD	Fri, May 6, 2022	14.15	14.16	13.94	13.94
3557	AMEX	RXD	Thu, May 5, 2022	13.37	13.82	13.37	13.82
3556	AMEX	RXD	Wed, May 4, 2022	14.03	14.09	13.22	13.22
3555	AMEX	RXD	Tue, May 3, 2022	13.75	13.94	13.68	13.82
3554	AMEX	RXD	Mon, May 2, 2022	13.75	14.30	13.75	13.93
3553	AMEX	RXD	Fri, Apr 29, 2022	13.20	13.82	13.20	13.82
3552	AMEX	RXD	Thu, Apr 28, 2022	13.16	13.16	13.16	13.16
3551	AMEX	RXD	Wed, Apr 27, 2022	13.40	13.44	13.39	13.44
3550	AMEX	RXD	Tue, Apr 26, 2022	13.14	13.37	13.14	13.37
3549	AMEX	RXD	Mon, Apr 25, 2022	13.18	13.30	12.95	12.95
3548	AMEX	RXD	Fri, Apr 22, 2022	12.72	13.05	12.72	13.05
3547	AMEX	RXD	Thu, Apr 21, 2022	11.72	12.19	11.64	12.19
3546	AMEX	RXD	Wed, Apr 20, 2022	12.27	12.27	11.79	11.87
3545	AMEX	RXD	Tue, Apr 19, 2022	12.70	12.70	12.15	12.20
3544	AMEX	RXD	Mon, Apr 18, 2022	12.25	12.48	12.25	12.48
3543	AMEX	RXD	Thu, Apr 14, 2022	12.13	12.13	12.04	12.13
3542	AMEX	RXD	Wed, Apr 13, 2022	12.09	12.10	12.00	12.02
3541	AMEX	RXD	Tue, Apr 12, 2022	12.03	12.19	11.92	12.18
3540	AMEX	RXD	Mon, Apr 11, 2022	11.75	11.97	11.73	11.97
3539	AMEX	RXD	Fri, Apr 8, 2022	11.58	11.60	11.40	11.51
3538	AMEX	RXD	Thu, Apr 7, 2022	12.01	12.01	11.59	11.59
3537	AMEX	RXD	Wed, Apr 6, 2022	12.32	12.34	12.01	12.01
3536	AMEX	RXD	Tue, Apr 5, 2022	12.23	12.37	12.23	12.35
3535	AMEX	RXD	Mon, Apr 4, 2022	12.39	12.40	12.26	12.40
3534	AMEX	RXD	Fri, Apr 1, 2022	12.42	12.44	12.23	12.23
3533	AMEX	RXD	Thu, Mar 31, 2022	12.44	12.44	12.44	12.44
3532	AMEX	RXD	Wed, Mar 30, 2022	12.17	12.31	12.17	12.24
3531	AMEX	RXD	Tue, Mar 29, 2022	12.45	12.45	12.25	12.25
3530	AMEX	RXD	Mon, Mar 28, 2022	12.54	12.61	12.47	12.47
3529	AMEX	RXD	Fri, Mar 25, 2022	12.68	12.68	12.65	12.65
3528	AMEX	RXD	Thu, Mar 24, 2022	12.81	12.81	12.74	12.74
3527	AMEX	RXD	Wed, Mar 23, 2022	12.73	13.02	12.73	13.02
3526	AMEX	RXD	Tue, Mar 22, 2022	12.59	12.59	12.56	12.58
3525	AMEX	RXD	Mon, Mar 21, 2022	13.16	13.16	12.45	12.61
3524	AMEX	RXD	Fri, Mar 18, 2022	12.66	12.76	12.55	12.55
3523	AMEX	RXD	Thu, Mar 17, 2022	12.98	12.98	12.78	12.78
3522	AMEX	RXD	Wed, Mar 16, 2022	13.38	13.59	13.23	13.23
3521	AMEX	RXD	Tue, Mar 15, 2022	13.86	13.86	13.61	13.61
3520	AMEX	RXD	Mon, Mar 14, 2022	13.95	14.16	13.80	14.14
3519	AMEX	RXD	Fri, Mar 11, 2022	13.82	14.23	13.82	14.23
3518	AMEX	RXD	Thu, Mar 10, 2022	13.99	14.04	13.97	13.97
3517	AMEX	RXD	Wed, Mar 9, 2022	14.00	14.10	13.91	13.97
3516	AMEX	RXD	Tue, Mar 8, 2022	14.26	14.51	14.25	14.51
3515	AMEX	RXD	Mon, Mar 7, 2022	13.75	14.02	13.75	13.96
3514	AMEX	RXD	Fri, Mar 4, 2022	13.91	13.91	13.51	13.51
3513	AMEX	RXD	Thu, Mar 3, 2022	13.69	13.69	13.60	13.62
3512	AMEX	RXD	Wed, Mar 2, 2022	13.88	13.88	13.64	13.68
3511	AMEX	RXD	Tue, Mar 1, 2022	13.87	14.18	13.87	14.11
3510	AMEX	RXD	Mon, Feb 28, 2022	13.96	13.96	13.96	13.96
3509	AMEX	RXD	Fri, Feb 25, 2022	14.04	14.04	13.77	13.79
3508	AMEX	RXD	Thu, Feb 24, 2022	15.19	15.19	14.64	14.64
3507	AMEX	RXD	Wed, Feb 23, 2022	14.42	14.88	14.42	14.88
3506	AMEX	RXD	Tue, Feb 22, 2022	14.59	14.72	14.59	14.69
3505	AMEX	RXD	Fri, Feb 18, 2022	14.58	14.60	14.40	14.60
3504	AMEX	RXD	Thu, Feb 17, 2022	14.68	14.68	14.19	14.35
3503	AMEX	RXD	Wed, Feb 16, 2022	13.88	13.88	13.85	13.85
3502	AMEX	RXD	Tue, Feb 15, 2022	14.03	14.03	13.88	13.88
3501	AMEX	RXD	Mon, Feb 14, 2022	14.34	14.34	14.20	14.20
3500	AMEX	RXD	Fri, Feb 11, 2022	13.63	13.88	13.63	13.88
3499	AMEX	RXD	Thu, Feb 10, 2022	13.38	13.55	13.38	13.55
3498	AMEX	RXD	Wed, Feb 9, 2022	13.22	13.23	13.12	13.16
3497	AMEX	RXD	Tue, Feb 8, 2022	14.00	14.00	13.41	13.41
3496	AMEX	RXD	Mon, Feb 7, 2022	13.77	13.77	13.48	13.67
3495	AMEX	RXD	Fri, Feb 4, 2022	13.79	13.79	13.59	13.59
3494	AMEX	RXD	Thu, Feb 3, 2022	13.42	13.56	13.42	13.53
3493	AMEX	RXD	Wed, Feb 2, 2022	13.49	13.49	13.38	13.38
3492	AMEX	RXD	Tue, Feb 1, 2022	13.70	13.70	13.66	13.66
3491	AMEX	RXD	Mon, Jan 31, 2022	14.03	14.03	13.77	13.77
3490	AMEX	RXD	Fri, Jan 28, 2022	14.87	14.87	14.06	14.06
3489	AMEX	RXD	Thu, Jan 27, 2022	14.53	14.72	14.32	14.70
3488	AMEX	RXD	Wed, Jan 26, 2022	14.45	14.82	14.24	14.74
3487	AMEX	RXD	Tue, Jan 25, 2022	14.56	14.56	14.56	14.56
3486	AMEX	RXD	Mon, Jan 24, 2022	15.21	15.28	14.32	14.32
3485	AMEX	RXD	Fri, Jan 21, 2022	13.96	14.25	13.96	14.25
3484	AMEX	RXD	Thu, Jan 20, 2022	13.46	13.96	13.46	13.96
3483	AMEX	RXD	Wed, Jan 19, 2022	13.47	13.81	13.47	13.81
3482	AMEX	RXD	Tue, Jan 18, 2022	13.66	13.68	13.57	13.68
3481	AMEX	RXD	Fri, Jan 14, 2022	13.25	13.49	13.21	13.25
3480	AMEX	RXD	Thu, Jan 13, 2022	13.05	13.22	12.95	13.22
3479	AMEX	RXD	Wed, Jan 12, 2022	12.74	12.84	12.66	12.74
3478	AMEX	RXD	Tue, Jan 11, 2022	12.85	12.85	12.66	12.66
3477	AMEX	RXD	Mon, Jan 10, 2022	13.30	13.32	12.87	12.87
3476	AMEX	RXD	Fri, Jan 7, 2022	13.16	13.16	13.04	13.14
3475	AMEX	RXD	Thu, Jan 6, 2022	12.82	12.99	12.72	12.98
3474	AMEX	RXD	Wed, Jan 5, 2022	12.57	12.66	12.29	12.66
3473	AMEX	RXD	Tue, Jan 4, 2022	12.48	12.48	12.39	12.40
3472	AMEX	RXD	Mon, Jan 3, 2022	12.20	12.22	12.06	12.06
3471	AMEX	RXD	Fri, Dec 31, 2021	11.84	11.84	11.84	11.84
3470	AMEX	RXD	Thu, Dec 30, 2021	11.68	11.75	11.65	11.75
3469	AMEX	RXD	Wed, Dec 29, 2021	11.91	11.91	11.75	11.78
3468	AMEX	RXD	Tue, Dec 28, 2021	11.96	11.96	11.93	11.95
3467	AMEX	RXD	Mon, Dec 27, 2021	11.96	11.96	11.86	11.86
3466	AMEX	RXD	Thu, Dec 23, 2021	11.28	12.17	10.00	12.01
3465	AMEX	RXD	Wed, Dec 22, 2021	12.48	12.48	12.13	12.13
3464	AMEX	RXD	Tue, Dec 21, 2021	12.54	12.54	12.40	12.40
3463	AMEX	RXD	Mon, Dec 20, 2021	12.42	12.71	12.42	12.54
3462	AMEX	RXD	Fri, Dec 17, 2021	12.48	12.55	12.34	12.38
3461	AMEX	RXD	Thu, Dec 16, 2021	12.21	12.28	12.21	12.28
3460	AMEX	RXD	Wed, Dec 15, 2021	12.97	12.97	12.42	12.42
3459	AMEX	RXD	Tue, Dec 14, 2021	13.01	13.04	12.91	12.98
3458	AMEX	RXD	Mon, Dec 13, 2021	12.98	12.98	12.81	12.81
3457	AMEX	RXD	Fri, Dec 10, 2021	13.14	13.14	13.06	13.11
3456	AMEX	RXD	Thu, Dec 9, 2021	13.11	13.11	13.11	13.11
3455	AMEX	RXD	Wed, Dec 8, 2021	13.10	13.10	13.10	13.10
3454	AMEX	RXD	Tue, Dec 7, 2021	13.35	13.35	13.34	13.35
3453	AMEX	RXD	Mon, Dec 6, 2021	13.91	13.91	13.77	13.77
3452	AMEX	RXD	Fri, Dec 3, 2021	13.62	14.03	13.54	13.91
3451	AMEX	RXD	Thu, Dec 2, 2021	13.87	13.91	13.85	13.91
3450	AMEX	RXD	Wed, Dec 1, 2021	13.80	13.98	13.51	13.98
3449	AMEX	RXD	Tue, Nov 30, 2021	13.69	13.95	13.69	13.91
3448	AMEX	RXD	Mon, Nov 29, 2021	13.08	13.40	13.08	13.40
3447	AMEX	RXD	Fri, Nov 26, 2021	13.15	13.45	13.15	13.45
3446	AMEX	RXD	Wed, Nov 24, 2021	13.39	13.39	13.33	13.33
3445	AMEX	RXD	Tue, Nov 23, 2021	13.62	13.62	13.35	13.35
3444	AMEX	RXD	Mon, Nov 22, 2021	13.34	13.34	13.29	13.29
3443	AMEX	RXD	Fri, Nov 19, 2021	12.98	13.18	12.91	13.18
3442	AMEX	RXD	Thu, Nov 18, 2021	13.00	13.05	13.00	13.03
3441	AMEX	RXD	Wed, Nov 17, 2021	12.96	12.99	12.95	12.99
3440	AMEX	RXD	Tue, Nov 16, 2021	13.36	13.36	12.91	13.02
3439	AMEX	RXD	Mon, Nov 15, 2021	12.85	13.17	12.85	13.17
3438	AMEX	RXD	Fri, Nov 12, 2021	12.98	12.98	12.98	12.98
3437	AMEX	RXD	Thu, Nov 11, 2021	13.14	13.14	13.08	13.08
3436	AMEX	RXD	Wed, Nov 10, 2021	13.00	13.02	13.00	13.02
3435	AMEX	RXD	Tue, Nov 9, 2021	13.04	13.04	13.04	13.04
3434	AMEX	RXD	Mon, Nov 8, 2021	13.05	13.05	12.89	12.89
3433	AMEX	RXD	Fri, Nov 5, 2021	12.90	13.04	12.90	13.04
3432	AMEX	RXD	Thu, Nov 4, 2021	12.88	12.88	12.80	12.80
3431	AMEX	RXD	Wed, Nov 3, 2021	12.63	12.63	12.63	12.63
3430	AMEX	RXD	Tue, Nov 2, 2021	12.85	12.85	12.69	12.82
3429	AMEX	RXD	Mon, Nov 1, 2021	12.91	12.98	12.91	12.94
3428	AMEX	RXD	Fri, Oct 29, 2021	12.94	12.94	12.94	12.94
3427	AMEX	RXD	Thu, Oct 28, 2021	13.19	13.19	13.18	13.19
3426	AMEX	RXD	Wed, Oct 27, 2021	13.36	13.43	13.36	13.43
3425	AMEX	RXD	Tue, Oct 26, 2021	13.35	13.40	13.15	13.20
3424	AMEX	RXD	Mon, Oct 25, 2021	13.44	13.45	13.34	13.34
3423	AMEX	RXD	Fri, Oct 22, 2021	13.45	13.45	13.37	13.37
3422	AMEX	RXD	Thu, Oct 21, 2021	13.60	13.68	13.46	13.46
3421	AMEX	RXD	Wed, Oct 20, 2021	13.66	13.66	13.54	13.60
3420	AMEX	RXD	Tue, Oct 19, 2021	14.08	14.08	13.97	13.97
3419	AMEX	RXD	Mon, Oct 18, 2021	14.33	14.38	14.33	14.33
3418	AMEX	RXD	Fri, Oct 15, 2021	13.98	14.12	13.98	14.12
3417	AMEX	RXD	Thu, Oct 14, 2021	14.10	14.24	14.10	14.24
3416	AMEX	RXD	Wed, Oct 13, 2021	14.64	14.79	14.63	14.67
3415	AMEX	RXD	Tue, Oct 12, 2021	14.60	14.75	14.58	14.72
3414	AMEX	RXD	Mon, Oct 11, 2021	14.25	14.60	14.25	14.60
3413	AMEX	RXD	Fri, Oct 8, 2021	14.33	14.39	14.33	14.38
3412	AMEX	RXD	Thu, Oct 7, 2021	14.06	14.23	14.03	14.23
3411	AMEX	RXD	Wed, Oct 6, 2021	14.60	14.78	14.54	14.55
3410	AMEX	RXD	Tue, Oct 5, 2021	14.51	14.65	14.40	14.52
3409	AMEX	RXD	Mon, Oct 4, 2021	14.69	14.74	14.69	14.69
3408	AMEX	RXD	Fri, Oct 1, 2021	14.28	14.63	14.19	14.25
3407	AMEX	RXD	Thu, Sep 30, 2021	13.90	14.26	13.90	14.26
3406	AMEX	RXD	Wed, Sep 29, 2021	13.93	13.99	13.88	13.99
3405	AMEX	RXD	Tue, Sep 28, 2021	13.80	14.22	13.80	14.17
3404	AMEX	RXD	Mon, Sep 27, 2021	13.54	13.68	13.54	13.68
3403	AMEX	RXD	Fri, Sep 24, 2021	13.29	13.37	13.28	13.29
3402	AMEX	RXD	Thu, Sep 23, 2021	13.16	13.16	13.16	13.16
3401	AMEX	RXD	Wed, Sep 22, 2021	13.39	13.39	13.39	13.39
3400	AMEX	RXD	Tue, Sep 21, 2021	13.36	13.40	13.36	13.40
3399	AMEX	RXD	Mon, Sep 20, 2021	13.41	13.72	13.36	13.49
3398	AMEX	RXD	Fri, Sep 17, 2021	13.20	13.20	13.20	13.20
3397	AMEX	RXD	Thu, Sep 16, 2021	13.34	13.35	13.24	13.24
3396	AMEX	RXD	Wed, Sep 15, 2021	13.20	13.20	13.20	13.20
3395	AMEX	RXD	Tue, Sep 14, 2021	13.35	13.37	13.35	13.37
3394	AMEX	RXD	Mon, Sep 13, 2021	12.91	13.43	12.91	13.34
3393	AMEX	RXD	Fri, Sep 10, 2021	13.04	13.16	12.94	13.16
3392	AMEX	RXD	Thu, Sep 9, 2021	12.91	12.93	12.91	12.93
3391	AMEX	RXD	Wed, Sep 8, 2021	12.65	12.68	12.65	12.68
3390	AMEX	RXD	Tue, Sep 7, 2021	12.70	12.74	12.55	12.64
3389	AMEX	RXD	Fri, Sep 3, 2021	12.57	12.57	12.50	12.50
3388	AMEX	RXD	Thu, Sep 2, 2021	12.65	12.65	12.53	12.53
3387	AMEX	RXD	Wed, Sep 1, 2021	12.81	12.81	12.81	12.81
3386	AMEX	RXD	Tue, Aug 31, 2021	12.70	12.82	12.68	12.81
3385	AMEX	RXD	Mon, Aug 30, 2021	12.82	12.90	12.76	12.80
3384	AMEX	RXD	Fri, Aug 27, 2021	12.90	12.96	12.80	12.96
3383	AMEX	RXD	Thu, Aug 26, 2021	12.76	12.94	12.76	12.93
3382	AMEX	RXD	Wed, Aug 25, 2021	12.81	12.82	12.80	12.82
3381	AMEX	RXD	Tue, Aug 24, 2021	12.72	12.78	12.72	12.78
3380	AMEX	RXD	Mon, Aug 23, 2021	12.68	12.71	12.62	12.71
3379	AMEX	RXD	Fri, Aug 20, 2021	12.87	12.87	12.75	12.76
3378	AMEX	RXD	Thu, Aug 19, 2021	13.10	13.10	12.96	12.96
3377	AMEX	RXD	Wed, Aug 18, 2021	12.73	13.02	12.73	13.02
3376	AMEX	RXD	Tue, Aug 17, 2021	12.90	12.90	12.68	12.68
3375	AMEX	RXD	Mon, Aug 16, 2021	13.12	13.12	12.97	12.97
3374	AMEX	RXD	Fri, Aug 13, 2021	13.31	13.34	13.25	13.25
3373	AMEX	RXD	Thu, Aug 12, 2021	13.36	13.37	13.36	13.37
3372	AMEX	RXD	Wed, Aug 11, 2021	13.51	13.60	13.51	13.57
3371	AMEX	RXD	Tue, Aug 10, 2021	13.38	13.38	13.33	13.33
3370	AMEX	RXD	Mon, Aug 9, 2021	13.21	13.27	13.21	13.27
3369	AMEX	RXD	Fri, Aug 6, 2021	13.36	13.36	13.36	13.36
3368	AMEX	RXD	Thu, Aug 5, 2021	13.36	13.36	13.28	13.28
3367	AMEX	RXD	Wed, Aug 4, 2021	13.44	13.44	13.04	13.18
3366	AMEX	RXD	Tue, Aug 3, 2021	13.50	13.50	13.13	13.13
3365	AMEX	RXD	Mon, Aug 2, 2021	13.54	13.54	13.43	13.47
3364	AMEX	RXD	Fri, Jul 30, 2021	13.83	13.83	13.44	13.53
3363	AMEX	RXD	Thu, Jul 29, 2021	13.52	13.54	13.52	13.54
3362	AMEX	RXD	Wed, Jul 28, 2021	13.55	13.56	13.55	13.56
3361	AMEX	RXD	Tue, Jul 27, 2021	13.85	13.85	13.73	13.73
3360	AMEX	RXD	Mon, Jul 26, 2021	13.94	13.94	13.84	13.84
3359	AMEX	RXD	Fri, Jul 23, 2021	13.80	13.80	13.63	13.63
3358	AMEX	RXD	Thu, Jul 22, 2021	13.94	13.94	13.94	13.94
3357	AMEX	RXD	Wed, Jul 21, 2021	14.25	14.25	14.10	14.10
3356	AMEX	RXD	Tue, Jul 20, 2021	14.27	14.27	14.15	14.15
3355	AMEX	RXD	Mon, Jul 19, 2021	14.31	14.74	14.31	14.54
3354	AMEX	RXD	Fri, Jul 16, 2021	14.18	14.27	14.18	14.27
3353	AMEX	RXD	Thu, Jul 15, 2021	14.52	14.52	14.44	14.44
3352	AMEX	RXD	Wed, Jul 14, 2021	14.41	14.41	14.38	14.38
3351	AMEX	RXD	Tue, Jul 13, 2021	14.33	14.33	14.21	14.26
3350	AMEX	RXD	Mon, Jul 12, 2021	14.17	14.21	14.11	14.21
3349	AMEX	RXD	Fri, Jul 9, 2021	14.25	14.28	14.24	14.25
3348	AMEX	RXD	Thu, Jul 8, 2021	14.39	14.39	14.39	14.39
3347	AMEX	RXD	Wed, Jul 7, 2021	14.26	14.26	14.26	14.26
3346	AMEX	RXD	Tue, Jul 6, 2021	14.30	14.53	14.30	14.39
3345	AMEX	RXD	Fri, Jul 2, 2021	14.39	14.40	14.34	14.34
3344	AMEX	RXD	Thu, Jul 1, 2021	14.63	14.63	14.56	14.60
3343	AMEX	RXD	Wed, Jun 30, 2021	14.86	14.89	14.80	14.80
3342	AMEX	RXD	Tue, Jun 29, 2021	14.75	14.79	14.75	14.79
3341	AMEX	RXD	Mon, Jun 28, 2021	15.03	15.03	14.83	14.83
3340	AMEX	RXD	Fri, Jun 25, 2021	14.89	14.95	14.84	14.84
3339	AMEX	RXD	Thu, Jun 24, 2021	15.02	15.02	15.02	15.02
3338	AMEX	RXD	Wed, Jun 23, 2021	15.04	15.19	15.04	15.19
3337	AMEX	RXD	Tue, Jun 22, 2021	15.15	15.15	15.05	15.05
3336	AMEX	RXD	Mon, Jun 21, 2021	15.50	15.50	15.14	15.16
3335	AMEX	RXD	Fri, Jun 18, 2021	15.44	15.50	15.44	15.50
3334	AMEX	RXD	Thu, Jun 17, 2021	15.31	15.31	15.19	15.19
3333	AMEX	RXD	Wed, Jun 16, 2021	15.50	15.52	15.43	15.43
3332	AMEX	RXD	Tue, Jun 15, 2021	15.36	15.36	15.36	15.36
3331	AMEX	RXD	Mon, Jun 14, 2021	15.32	15.32	15.32	15.32
3330	AMEX	RXD	Fri, Jun 11, 2021	15.37	15.48	15.26	15.34
3329	AMEX	RXD	Thu, Jun 10, 2021	15.82	15.82	15.16	15.16
3328	AMEX	RXD	Wed, Jun 9, 2021	15.66	15.67	15.65	15.67
3327	AMEX	RXD	Tue, Jun 8, 2021	15.99	15.99	15.99	15.99
3326	AMEX	RXD	Mon, Jun 7, 2021	15.97	15.97	15.80	15.89
3325	AMEX	RXD	Fri, Jun 4, 2021	16.04	16.07	16.04	16.06
3324	AMEX	RXD	Thu, Jun 3, 2021	16.45	16.45	16.19	16.19
3323	AMEX	RXD	Wed, Jun 2, 2021	16.32	16.32	16.32	16.32
3322	AMEX	RXD	Tue, Jun 1, 2021	15.60	16.24	15.60	16.24
3321	AMEX	RXD	Fri, May 28, 2021	15.94	15.94	15.53	15.77
3320	AMEX	RXD	Thu, May 27, 2021	15.88	15.88	15.87	15.87
3319	AMEX	RXD	Wed, May 26, 2021	15.85	15.85	15.85	15.85
3318	AMEX	RXD	Tue, May 25, 2021	15.21	15.70	15.21	15.70
3317	AMEX	RXD	Mon, May 24, 2021	15.50	15.61	15.49	15.61
3316	AMEX	RXD	Fri, May 21, 2021	15.58	15.66	15.36	15.66
3315	AMEX	RXD	Thu, May 20, 2021	15.64	15.65	15.60	15.65
3314	AMEX	RXD	Wed, May 19, 2021	16.24	16.24	16.07	16.07
3313	AMEX	RXD	Tue, May 18, 2021	15.95	15.95	15.95	15.95
3312	AMEX	RXD	Mon, May 17, 2021	15.92	16.02	15.90	16.02
3311	AMEX	RXD	Fri, May 14, 2021	15.84	15.91	15.84	15.91
3310	AMEX	RXD	Thu, May 13, 2021	16.58	16.58	16.08	16.12
3309	AMEX	RXD	Wed, May 12, 2021	16.38	16.43	16.22	16.43
3308	AMEX	RXD	Tue, May 11, 2021	16.00	16.11	16.00	16.11
3307	AMEX	RXD	Mon, May 10, 2021	15.84	15.84	15.57	15.80
3306	AMEX	RXD	Fri, May 7, 2021	15.74	15.74	15.74	15.74
3305	AMEX	RXD	Thu, May 6, 2021	16.36	16.36	15.97	15.97
3304	AMEX	RXD	Wed, May 5, 2021	15.80	15.97	15.80	15.97
3303	AMEX	RXD	Tue, May 4, 2021	16.02	16.12	15.96	16.06
3302	AMEX	RXD	Mon, May 3, 2021	15.80	15.98	15.80	15.91
3301	AMEX	RXD	Fri, Apr 30, 2021	16.16	16.22	16.16	16.20
3300	AMEX	RXD	Thu, Apr 29, 2021	15.98	16.20	15.98	16.09
3299	AMEX	RXD	Wed, Apr 28, 2021	15.93	15.93	15.93	15.93
3298	AMEX	RXD	Tue, Apr 27, 2021	15.80	15.84	15.70	15.79
3297	AMEX	RXD	Mon, Apr 26, 2021	15.78	15.78	15.64	15.67
3296	AMEX	RXD	Fri, Apr 23, 2021	15.66	15.66	15.66	15.66
3295	AMEX	RXD	Thu, Apr 22, 2021	15.76	15.92	15.66	15.86
3294	AMEX	RXD	Wed, Apr 21, 2021	15.96	15.96	15.75	15.75
3293	AMEX	RXD	Tue, Apr 20, 2021	16.24	16.24	16.16	16.16
3292	AMEX	RXD	Mon, Apr 19, 2021	16.26	16.30	16.22	16.28
3291	AMEX	RXD	Fri, Apr 16, 2021	16.30	16.32	16.20	16.20
3290	AMEX	RXD	Thu, Apr 15, 2021	16.43	16.47	16.43	16.45
3289	AMEX	RXD	Wed, Apr 14, 2021	16.96	17.02	16.94	17.02
3288	AMEX	RXD	Tue, Apr 13, 2021	17.04	17.04	17.04	17.04
3287	AMEX	RXD	Mon, Apr 12, 2021	17.30	17.30	17.28	17.30
3286	AMEX	RXD	Fri, Apr 9, 2021	17.30	17.30	17.30	17.30
3285	AMEX	RXD	Thu, Apr 8, 2021	17.69	17.69	17.69	17.69
3284	AMEX	RXD	Wed, Apr 7, 2021	17.82	17.84	17.78	17.78
3283	AMEX	RXD	Tue, Apr 6, 2021	17.63	17.63	17.63	17.63
3282	AMEX	RXD	Mon, Apr 5, 2021	17.62	17.62	17.52	17.52
3281	AMEX	RXD	Thu, Apr 1, 2021	17.71	17.76	17.64	17.75
3280	AMEX	RXD	Wed, Mar 31, 2021	17.73	17.74	17.64	17.64
3279	AMEX	RXD	Tue, Mar 30, 2021	17.56	17.92	17.56	17.92
3278	AMEX	RXD	Mon, Mar 29, 2021	17.64	17.84	17.61	17.61
3277	AMEX	RXD	Fri, Mar 26, 2021	18.04	18.04	17.72	17.74
3276	AMEX	RXD	Thu, Mar 25, 2021	18.58	18.78	18.31	18.31
3275	AMEX	RXD	Wed, Mar 24, 2021	18.16	18.42	18.16	18.42
3274	AMEX	RXD	Tue, Mar 23, 2021	18.14	18.32	17.98	18.31
3273	AMEX	RXD	Mon, Mar 22, 2021	18.09	18.09	17.88	17.88
3272	AMEX	RXD	Fri, Mar 19, 2021	18.16	18.16	18.10	18.12
3271	AMEX	RXD	Thu, Mar 18, 2021	18.24	18.37	18.04	18.37
3270	AMEX	RXD	Wed, Mar 17, 2021	18.32	18.34	18.22	18.22
3269	AMEX	RXD	Tue, Mar 16, 2021	17.86	18.16	17.86	18.05
3268	AMEX	RXD	Mon, Mar 15, 2021	18.48	18.48	18.05	18.05
3267	AMEX	RXD	Fri, Mar 12, 2021	18.42	18.42	18.29	18.29
3266	AMEX	RXD	Thu, Mar 11, 2021	18.50	18.50	18.30	18.40
3265	AMEX	RXD	Wed, Mar 10, 2021	18.70	18.76	18.70	18.76
3264	AMEX	RXD	Tue, Mar 9, 2021	18.32	18.79	18.26	18.79
3263	AMEX	RXD	Mon, Mar 8, 2021	18.68	19.11	18.56	19.11
3262	AMEX	RXD	Fri, Mar 5, 2021	19.26	19.84	18.94	18.94
3261	AMEX	RXD	Thu, Mar 4, 2021	19.20	19.89	19.08	19.81
3260	AMEX	RXD	Wed, Mar 3, 2021	18.76	19.14	18.76	19.11
3259	AMEX	RXD	Tue, Mar 2, 2021	18.45	18.45	18.30	18.44
3258	AMEX	RXD	Mon, Mar 1, 2021	18.60	18.60	18.23	18.35
3257	AMEX	RXD	Fri, Feb 26, 2021	18.80	18.98	18.50	18.90
3256	AMEX	RXD	Thu, Feb 25, 2021	18.27	18.68	18.27	18.57
3255	AMEX	RXD	Wed, Feb 24, 2021	18.22	18.32	17.92	18.11
3254	AMEX	RXD	Tue, Feb 23, 2021	18.46	18.60	18.30	18.36
3253	AMEX	RXD	Mon, Feb 22, 2021	18.22	18.46	18.22	18.26
3252	AMEX	RXD	Fri, Feb 19, 2021	17.86	18.07	17.86	18.07
3251	AMEX	RXD	Thu, Feb 18, 2021	17.74	17.76	17.66	17.76
3250	AMEX	RXD	Wed, Feb 17, 2021	17.80	17.80	17.48	17.48
3249	AMEX	RXD	Tue, Feb 16, 2021	17.02	17.66	17.02	17.56
3248	AMEX	RXD	Fri, Feb 12, 2021	17.42	17.42	17.18	17.18
3247	AMEX	RXD	Thu, Feb 11, 2021	17.45	17.45	17.45	17.45
3246	AMEX	RXD	Wed, Feb 10, 2021	17.28	17.57	17.28	17.57
3245	AMEX	RXD	Tue, Feb 9, 2021	17.54	17.58	17.54	17.58
3244	AMEX	RXD	Mon, Feb 8, 2021	17.80	17.80	17.50	17.63
3243	AMEX	RXD	Fri, Feb 5, 2021	17.82	17.82	17.73	17.73
3242	AMEX	RXD	Thu, Feb 4, 2021	18.12	18.12	17.90	17.95
3241	AMEX	RXD	Wed, Feb 3, 2021	18.04	18.04	18.04	18.04
3240	AMEX	RXD	Tue, Feb 2, 2021	17.72	17.84	17.72	17.84
3239	AMEX	RXD	Mon, Feb 1, 2021	17.83	17.97	17.83	17.97
3238	AMEX	RXD	Fri, Jan 29, 2021	18.20	18.20	18.05	18.05
3237	AMEX	RXD	Thu, Jan 28, 2021	18.04	18.16	17.52	17.87
3236	AMEX	RXD	Wed, Jan 27, 2021	18.10	18.55	18.10	18.50
3235	AMEX	RXD	Tue, Jan 26, 2021	17.30	17.40	17.30	17.40
3234	AMEX	RXD	Mon, Jan 25, 2021	17.38	17.38	17.23	17.23
3233	AMEX	RXD	Fri, Jan 22, 2021	17.54	17.54	17.45	17.45
3232	AMEX	RXD	Thu, Jan 21, 2021	17.42	17.48	17.39	17.39
3231	AMEX	RXD	Wed, Jan 20, 2021	17.46	17.46	17.28	17.28
3230	AMEX	RXD	Tue, Jan 19, 2021	17.60	17.60	17.48	17.48
3229	AMEX	RXD	Fri, Jan 15, 2021	18.16	18.16	17.74	17.80
3228	AMEX	RXD	Thu, Jan 14, 2021	17.70	17.92	17.69	17.92
3227	AMEX	RXD	Wed, Jan 13, 2021	17.82	17.83	17.82	17.83
3226	AMEX	RXD	Tue, Jan 12, 2021	17.82	17.96	17.82	17.87
3225	AMEX	RXD	Mon, Jan 11, 2021	17.62	17.73	17.62	17.65
3224	AMEX	RXD	Fri, Jan 8, 2021	17.92	17.92	17.75	17.81
3223	AMEX	RXD	Thu, Jan 7, 2021	18.44	18.44	17.92	17.94
3222	AMEX	RXD	Wed, Jan 6, 2021	19.14	19.20	18.55	18.55
3221	AMEX	RXD	Tue, Jan 5, 2021	18.92	19.05	18.92	19.05
3220	AMEX	RXD	Mon, Jan 4, 2021	18.82	19.84	18.82	19.31
3219	AMEX	RXD	Thu, Dec 31, 2020	19.50	19.57	19.09	19.09
3218	AMEX	RXD	Wed, Dec 30, 2020	19.36	19.46	19.36	19.43
3217	AMEX	RXD	Tue, Dec 29, 2020	19.54	19.56	19.46	19.46
3216	AMEX	RXD	Mon, Dec 28, 2020	19.24	19.62	19.24	19.59
3215	AMEX	RXD	Thu, Dec 24, 2020	19.46	19.56	19.38	19.56
3214	AMEX	RXD	Wed, Dec 23, 2020	19.40	19.60	19.40	19.60
3213	AMEX	RXD	Tue, Dec 22, 2020	19.71	19.74	19.70	19.74
3212	AMEX	RXD	Mon, Dec 21, 2020	19.72	20.00	19.63	19.68
3211	AMEX	RXD	Fri, Dec 18, 2020	19.52	19.64	19.27	19.27
3210	AMEX	RXD	Thu, Dec 17, 2020	19.33	19.33	19.33	19.33
3209	AMEX	RXD	Wed, Dec 16, 2020	19.80	19.84	19.64	19.77
3208	AMEX	RXD	Tue, Dec 15, 2020	19.70	19.70	19.54	19.68
3207	AMEX	RXD	Mon, Dec 14, 2020	19.36	20.01	19.08	20.01
3206	AMEX	RXD	Fri, Dec 11, 2020	19.84	19.88	19.84	19.85
3205	AMEX	RXD	Thu, Dec 10, 2020	19.84	19.84	19.63	19.63
3204	AMEX	RXD	Wed, Dec 9, 2020	19.28	19.83	19.28	19.62
3203	AMEX	RXD	Tue, Dec 8, 2020	20.08	20.08	19.50	19.50
3202	AMEX	RXD	Mon, Dec 7, 2020	19.72	19.96	19.68	19.86
3201	AMEX	RXD	Fri, Dec 4, 2020	19.72	19.72	19.63	19.63
3200	AMEX	RXD	Thu, Dec 3, 2020	20.05	20.18	19.91	20.13
3199	AMEX	RXD	Wed, Dec 2, 2020	20.12	20.12	19.94	20.08
3198	AMEX	RXD	Tue, Dec 1, 2020	20.16	20.40	19.74	20.30
3197	AMEX	RXD	Mon, Nov 30, 2020	20.70	20.86	20.66	20.66
3196	AMEX	RXD	Fri, Nov 27, 2020	20.82	20.82	20.82	20.82
3195	AMEX	RXD	Wed, Nov 25, 2020	21.26	21.42	21.26	21.37
3194	AMEX	RXD	Tue, Nov 24, 2020	20.98	21.20	20.86	21.20
3193	AMEX	RXD	Mon, Nov 23, 2020	21.39	21.39	21.29	21.29
3192	AMEX	RXD	Fri, Nov 20, 2020	21.21	21.21	20.94	21.14
3191	AMEX	RXD	Thu, Nov 19, 2020	21.32	21.36	21.14	21.16
3190	AMEX	RXD	Wed, Nov 18, 2020	20.40	21.08	20.40	21.08
3189	AMEX	RXD	Tue, Nov 17, 2020	20.36	20.45	20.30	20.41
3188	AMEX	RXD	Mon, Nov 16, 2020	19.64	20.26	19.64	20.20
3187	AMEX	RXD	Fri, Nov 13, 2020	20.26	20.26	20.11	20.11
3186	AMEX	RXD	Thu, Nov 12, 2020	20.50	20.80	20.42	20.60
3185	AMEX	RXD	Wed, Nov 11, 2020	20.38	20.50	20.24	20.46
3184	AMEX	RXD	Tue, Nov 10, 2020	20.68	21.00	20.55	20.55
3183	AMEX	RXD	Mon, Nov 9, 2020	19.80	20.60	19.74	20.60
3182	AMEX	RXD	Fri, Nov 6, 2020	20.66	21.16	20.62	21.16
3181	AMEX	RXD	Thu, Nov 5, 2020	20.78	20.84	20.70	20.73
3180	AMEX	RXD	Wed, Nov 4, 2020	21.98	21.98	20.55	20.97
3179	AMEX	RXD	Tue, Nov 3, 2020	23.36	23.64	22.65	22.86
3178	AMEX	RXD	Mon, Nov 2, 2020	23.72	24.14	23.66	23.71
3177	AMEX	RXD	Fri, Oct 30, 2020	24.60	25.00	24.40	24.57
3176	AMEX	RXD	Thu, Oct 29, 2020	24.50	24.55	23.98	24.15
3175	AMEX	RXD	Wed, Oct 28, 2020	23.24	23.93	23.24	23.93
3174	AMEX	RXD	Tue, Oct 27, 2020	22.20	22.52	22.20	22.52
3173	AMEX	RXD	Mon, Oct 26, 2020	22.16	22.70	22.12	22.35
3172	AMEX	RXD	Fri, Oct 23, 2020	21.74	21.86	21.72	21.86
3171	AMEX	RXD	Thu, Oct 22, 2020	22.46	22.46	21.88	21.94
3170	AMEX	RXD	Wed, Oct 21, 2020	22.54	22.67	22.54	22.67
3169	AMEX	RXD	Tue, Oct 20, 2020	22.42	22.42	22.02	22.42
3168	AMEX	RXD	Mon, Oct 19, 2020	21.54	22.66	21.36	22.49
3167	AMEX	RXD	Fri, Oct 16, 2020	21.48	21.77	21.48	21.77
3166	AMEX	RXD	Thu, Oct 15, 2020	22.36	22.36	22.22	22.22
3165	AMEX	RXD	Wed, Oct 14, 2020	21.81	21.98	21.81	21.86
3164	AMEX	RXD	Tue, Oct 13, 2020	21.68	21.68	21.50	21.55
3163	AMEX	RXD	Mon, Oct 12, 2020	21.35	21.36	21.24	21.35
3162	AMEX	RXD	Fri, Oct 9, 2020	21.76	21.78	21.54	21.72
3161	AMEX	RXD	Thu, Oct 8, 2020	21.97	21.97	21.97	21.97
3160	AMEX	RXD	Wed, Oct 7, 2020	22.16	22.16	22.16	22.16
3159	AMEX	RXD	Tue, Oct 6, 2020	22.60	23.08	22.56	23.08
3158	AMEX	RXD	Mon, Oct 5, 2020	23.46	23.46	22.60	22.60
3157	AMEX	RXD	Fri, Oct 2, 2020	23.28	23.57	23.28	23.57
3156	AMEX	RXD	Thu, Oct 1, 2020	22.80	23.34	22.80	23.29
3155	AMEX	RXD	Wed, Sep 30, 2020	23.66	23.66	22.92	22.92
3154	AMEX	RXD	Tue, Sep 29, 2020	23.72	23.80	23.47	23.76
3153	AMEX	RXD	Mon, Sep 28, 2020	23.86	23.86	23.61	23.81
3152	AMEX	RXD	Fri, Sep 25, 2020	25.10	25.10	24.17	24.17
3151	AMEX	RXD	Thu, Sep 24, 2020	25.19	25.54	25.00	25.13
3150	AMEX	RXD	Wed, Sep 23, 2020	24.44	24.96	24.44	24.90
3149	AMEX	RXD	Tue, Sep 22, 2020	24.28	24.60	24.22	24.28
3148	AMEX	RXD	Mon, Sep 21, 2020	24.00	25.26	24.00	24.28
3147	AMEX	RXD	Fri, Sep 18, 2020	23.18	23.94	23.18	23.38
3146	AMEX	RXD	Thu, Sep 17, 2020	23.82	23.82	23.20	23.40
3145	AMEX	RXD	Wed, Sep 16, 2020	23.10	23.26	22.76	23.22
3144	AMEX	RXD	Tue, Sep 15, 2020	22.84	23.25	22.84	23.24
3143	AMEX	RXD	Mon, Sep 14, 2020	23.48	23.48	23.06	23.21
3142	AMEX	RXD	Fri, Sep 11, 2020	23.92	24.24	23.92	24.19
3141	AMEX	RXD	Thu, Sep 10, 2020	23.68	24.39	23.64	24.39
3140	AMEX	RXD	Wed, Sep 9, 2020	24.20	24.24	23.30	23.70
3139	AMEX	RXD	Tue, Sep 8, 2020	23.98	24.60	23.98	24.60
3138	AMEX	RXD	Fri, Sep 4, 2020	23.00	24.16	23.00	23.64
3137	AMEX	RXD	Thu, Sep 3, 2020	22.20	23.35	22.20	23.35
3136	AMEX	RXD	Wed, Sep 2, 2020	22.80	22.80	22.04	22.04
3135	AMEX	RXD	Tue, Sep 1, 2020	22.94	23.14	22.92	23.03
3134	AMEX	RXD	Mon, Aug 31, 2020	22.62	22.72	22.40	22.52
3133	AMEX	RXD	Fri, Aug 28, 2020	22.78	23.12	22.78	22.78
3132	AMEX	RXD	Thu, Aug 27, 2020	23.20	23.20	22.66	22.85
3131	AMEX	RXD	Wed, Aug 26, 2020	23.22	23.23	23.21	23.21
3130	AMEX	RXD	Tue, Aug 25, 2020	23.25	23.37	23.19	23.19
3129	AMEX	RXD	Mon, Aug 24, 2020	23.39	23.67	23.39	23.51
3128	AMEX	RXD	Fri, Aug 21, 2020	23.52	23.52	23.24	23.24
3127	AMEX	RXD	Thu, Aug 20, 2020	23.46	23.46	23.24	23.29
3126	AMEX	RXD	Wed, Aug 19, 2020	22.88	23.15	22.88	23.15
3125	AMEX	RXD	Tue, Aug 18, 2020	22.76	22.96	22.76	22.96
3124	AMEX	RXD	Mon, Aug 17, 2020	22.88	22.98	22.78	22.88
3123	AMEX	RXD	Fri, Aug 14, 2020	23.00	23.40	23.00	23.26
3122	AMEX	RXD	Thu, Aug 13, 2020	23.24	23.29	23.08	23.11
3121	AMEX	RXD	Wed, Aug 12, 2020	23.78	23.78	23.00	23.03
3120	AMEX	RXD	Tue, Aug 11, 2020	23.46	23.89	23.40	23.88
3119	AMEX	RXD	Mon, Aug 10, 2020	23.50	23.50	23.46	23.46
3118	AMEX	RXD	Fri, Aug 7, 2020	23.26	23.26	23.26	23.26
3117	AMEX	RXD	Thu, Aug 6, 2020	23.24	23.63	23.24	23.39
3116	AMEX	RXD	Wed, Aug 5, 2020	23.21	23.21	23.12	23.12
3115	AMEX	RXD	Tue, Aug 4, 2020	23.50	23.62	23.24	23.40
3114	AMEX	RXD	Mon, Aug 3, 2020	23.24	23.24	23.16	23.16
3113	AMEX	RXD	Fri, Jul 31, 2020	23.60	24.22	23.56	23.75
3112	AMEX	RXD	Thu, Jul 30, 2020	23.64	23.78	23.36	23.36
3111	AMEX	RXD	Wed, Jul 29, 2020	23.51	23.51	23.06	23.15
3110	AMEX	RXD	Tue, Jul 28, 2020	23.34	23.61	23.32	23.61
3109	AMEX	RXD	Mon, Jul 27, 2020	23.50	23.90	23.42	23.50
3108	AMEX	RXD	Fri, Jul 24, 2020	23.24	24.02	23.24	23.93
3107	AMEX	RXD	Thu, Jul 23, 2020	22.93	23.52	22.88	23.41
3106	AMEX	RXD	Wed, Jul 22, 2020	23.32	23.50	23.09	23.09
3105	AMEX	RXD	Tue, Jul 21, 2020	24.47	24.47	23.23	23.54
3104	AMEX	RXD	Mon, Jul 20, 2020	23.50	23.50	23.02	23.34
3103	AMEX	RXD	Fri, Jul 17, 2020	23.85	23.85	23.29	23.33
3102	AMEX	RXD	Thu, Jul 16, 2020	24.11	24.40	24.11	24.14
3101	AMEX	RXD	Wed, Jul 15, 2020	23.86	24.33	23.86	24.01
3100	AMEX	RXD	Tue, Jul 14, 2020	25.68	26.00	24.66	24.74
3099	AMEX	RXD	Mon, Jul 13, 2020	25.56	25.92	24.74	25.82
3098	AMEX	RXD	Fri, Jul 10, 2020	25.92	26.30	25.92	25.97
3097	AMEX	RXD	Thu, Jul 9, 2020	25.58	26.57	25.24	25.87
3096	AMEX	RXD	Wed, Jul 8, 2020	25.20	25.82	25.01	25.45
3095	AMEX	RXD	Tue, Jul 7, 2020	25.96	25.96	25.04	25.56
3094	AMEX	RXD	Mon, Jul 6, 2020	25.46	25.48	24.94	25.26
3093	AMEX	RXD	Thu, Jul 2, 2020	26.08	26.08	25.48	25.82
3092	AMEX	RXD	Wed, Jul 1, 2020	26.30	26.49	25.92	26.05
3091	AMEX	RXD	Tue, Jun 30, 2020	27.40	27.40	26.20	26.42
3090	AMEX	RXD	Mon, Jun 29, 2020	28.08	28.08	27.44	27.66
3089	AMEX	RXD	Fri, Jun 26, 2020	27.70	28.20	27.42	27.94
3088	AMEX	RXD	Thu, Jun 25, 2020	27.98	27.98	27.27	27.27
3087	AMEX	RXD	Wed, Jun 24, 2020	26.84	28.13	26.84	27.69
3086	AMEX	RXD	Tue, Jun 23, 2020	26.78	26.78	26.02	26.40
3085	AMEX	RXD	Mon, Jun 22, 2020	27.06	27.30	26.68	26.69
3084	AMEX	RXD	Fri, Jun 19, 2020	26.90	26.94	26.26	26.46
3083	AMEX	RXD	Thu, Jun 18, 2020	27.26	27.30	27.16	27.17
3082	AMEX	RXD	Wed, Jun 17, 2020	27.02	27.16	26.66	26.99
3081	AMEX	RXD	Tue, Jun 16, 2020	27.07	27.56	26.74	27.13
3080	AMEX	RXD	Mon, Jun 15, 2020	29.80	29.88	28.44	28.45
3079	AMEX	RXD	Fri, Jun 12, 2020	27.34	29.42	26.52	28.48
3078	AMEX	RXD	Thu, Jun 11, 2020	26.78	29.02	26.78	28.90
3077	AMEX	RXD	Wed, Jun 10, 2020	26.06	26.06	25.84	25.92
3076	AMEX	RXD	Tue, Jun 9, 2020	25.50	26.02	25.50	26.02
3075	AMEX	RXD	Mon, Jun 8, 2020	26.04	26.04	25.52	25.54
3074	AMEX	RXD	Fri, Jun 5, 2020	26.13	26.13	25.34	25.83
3073	AMEX	RXD	Thu, Jun 4, 2020	26.72	26.98	26.57	26.73
3072	AMEX	RXD	Wed, Jun 3, 2020	25.88	26.23	25.54	26.14
3071	AMEX	RXD	Tue, Jun 2, 2020	26.04	26.46	26.04	26.07
3070	AMEX	RXD	Mon, Jun 1, 2020	25.98	26.56	25.88	26.25
3069	AMEX	RXD	Fri, May 29, 2020	26.32	26.94	25.84	25.84
3068	AMEX	RXD	Thu, May 28, 2020	26.71	26.71	26.02	26.59
3067	AMEX	RXD	Wed, May 27, 2020	28.40	28.50	27.31	27.31
3066	AMEX	RXD	Tue, May 26, 2020	26.98	27.70	26.98	27.70
3065	AMEX	RXD	Fri, May 22, 2020	27.82	27.82	27.53	27.53
3064	AMEX	RXD	Thu, May 21, 2020	27.72	28.03	27.46	27.75
3063	AMEX	RXD	Wed, May 20, 2020	27.12	27.24	26.70	27.24
3062	AMEX	RXD	Tue, May 19, 2020	26.82	27.32	26.82	27.32
3061	AMEX	RXD	Mon, May 18, 2020	25.88	26.72	25.88	26.72
3060	AMEX	RXD	Fri, May 15, 2020	27.52	27.91	27.35	27.35
3059	AMEX	RXD	Thu, May 14, 2020	28.71	28.90	27.93	27.93
3058	AMEX	RXD	Wed, May 13, 2020	28.07	28.68	27.56	28.35
3057	AMEX	RXD	Tue, May 12, 2020	27.00	27.63	26.62	27.63
3056	AMEX	RXD	Mon, May 11, 2020	27.86	27.86	26.82	26.87
3055	AMEX	RXD	Fri, May 8, 2020	28.00	28.00	27.76	27.99
3054	AMEX	RXD	Thu, May 7, 2020	27.78	28.31	27.76	28.31
3053	AMEX	RXD	Wed, May 6, 2020	27.94	28.30	27.64	28.30
3052	AMEX	RXD	Tue, May 5, 2020	28.36	28.56	27.52	27.93
3051	AMEX	RXD	Mon, May 4, 2020	29.38	29.86	29.18	29.27
3050	AMEX	RXD	Fri, May 1, 2020	29.24	29.76	28.98	29.50
3049	AMEX	RXD	Thu, Apr 30, 2020	28.37	28.46	27.89	28.17
3048	AMEX	RXD	Wed, Apr 29, 2020	28.22	28.22	27.56	27.85
3047	AMEX	RXD	Tue, Apr 28, 2020	26.96	28.36	26.96	28.36
3046	AMEX	RXD	Mon, Apr 27, 2020	27.67	27.74	27.18	27.18
3045	AMEX	RXD	Fri, Apr 24, 2020	28.68	28.83	28.05	28.05
3044	AMEX	RXD	Thu, Apr 23, 2020	28.55	28.88	28.05	28.88
3043	AMEX	RXD	Wed, Apr 22, 2020	29.38	29.38	29.04	29.13
3042	AMEX	RXD	Tue, Apr 21, 2020	29.66	30.18	28.62	30.18
3041	AMEX	RXD	Mon, Apr 20, 2020	28.62	28.62	27.91	28.35
3040	AMEX	RXD	Fri, Apr 17, 2020	28.92	28.92	28.10	28.10
3039	AMEX	RXD	Thu, Apr 16, 2020	30.35	30.44	29.34	29.34
3038	AMEX	RXD	Wed, Apr 15, 2020	31.30	31.30	30.80	30.80
3037	AMEX	RXD	Tue, Apr 14, 2020	31.44	31.44	30.55	30.55
3036	AMEX	RXD	Mon, Apr 13, 2020	32.68	33.32	32.40	32.63
3035	AMEX	RXD	Thu, Apr 9, 2020	32.40	32.40	32.00	32.00
3034	AMEX	RXD	Wed, Apr 8, 2020	35.18	35.18	32.28	32.28
3033	AMEX	RXD	Tue, Apr 7, 2020	33.72	35.06	33.72	35.06
3032	AMEX	RXD	Mon, Apr 6, 2020	36.70	36.70	34.70	34.70
3031	AMEX	RXD	Fri, Apr 3, 2020	38.56	39.48	38.26	38.72
3030	AMEX	RXD	Thu, Apr 2, 2020	40.58	40.58	38.12	38.12
3029	AMEX	RXD	Wed, Apr 1, 2020	40.08	40.74	39.34	40.46
3028	AMEX	RXD	Tue, Mar 31, 2020	37.14	37.62	36.96	37.62
3027	AMEX	RXD	Mon, Mar 30, 2020	39.90	39.90	37.20	37.20
3026	AMEX	RXD	Fri, Mar 27, 2020	42.90	42.90	39.60	40.88
3025	AMEX	RXD	Thu, Mar 26, 2020	42.98	42.98	39.18	39.18
3024	AMEX	RXD	Wed, Mar 25, 2020	45.62	46.35	42.90	45.02
3023	AMEX	RXD	Tue, Mar 24, 2020	51.10	51.30	47.31	47.34
3022	AMEX	RXD	Mon, Mar 23, 2020	52.58	56.85	51.52	54.78
3021	AMEX	RXD	Fri, Mar 20, 2020	45.51	50.58	45.28	50.33
3020	AMEX	RXD	Thu, Mar 19, 2020	47.80	47.80	45.76	46.77
3019	AMEX	RXD	Wed, Mar 18, 2020	45.25	48.90	45.13	46.28
3018	AMEX	RXD	Tue, Mar 17, 2020	47.53	47.53	43.19	43.19
3017	AMEX	RXD	Mon, Mar 16, 2020	48.74	48.74	42.12	46.01
3016	AMEX	RXD	Fri, Mar 13, 2020	42.78	48.00	40.75	40.75
3015	AMEX	RXD	Thu, Mar 12, 2020	46.00	46.20	42.58	46.17
3014	AMEX	RXD	Wed, Mar 11, 2020	39.11	41.10	38.98	40.44
3013	AMEX	RXD	Tue, Mar 10, 2020	38.38	40.80	37.57	37.57
3012	AMEX	RXD	Mon, Mar 9, 2020	39.74	41.81	38.73	40.00
3011	AMEX	RXD	Fri, Mar 6, 2020	37.60	38.18	36.41	36.41
3010	AMEX	RXD	Thu, Mar 5, 2020	35.00	36.64	35.00	36.11
3009	AMEX	RXD	Wed, Mar 4, 2020	36.22	36.84	34.40	34.40
3008	AMEX	RXD	Tue, Mar 3, 2020	37.18	39.41	35.47	38.74
3007	AMEX	RXD	Mon, Mar 2, 2020	40.18	40.68	37.16	37.16
3006	AMEX	RXD	Fri, Feb 28, 2020	40.96	42.76	40.96	41.25
3005	AMEX	RXD	Thu, Feb 27, 2020	38.10	39.24	36.96	39.24
3004	AMEX	RXD	Wed, Feb 26, 2020	37.02	37.29	35.80	37.16
3003	AMEX	RXD	Tue, Feb 25, 2020	34.36	37.20	34.36	37.05
3002	AMEX	RXD	Mon, Feb 24, 2020	34.32	35.27	34.32	34.86
3001	AMEX	RXD	Fri, Feb 21, 2020	33.28	33.34	32.98	32.98
3000	AMEX	RXD	Thu, Feb 20, 2020	33.02	33.44	32.91	32.91
2999	AMEX	RXD	Wed, Feb 19, 2020	32.74	32.74	32.50	32.50
2998	AMEX	RXD	Tue, Feb 18, 2020	32.66	33.06	32.59	32.89
2997	AMEX	RXD	Fri, Feb 14, 2020	32.68	32.86	32.63	32.63
2996	AMEX	RXD	Thu, Feb 13, 2020	32.70	32.82	32.59	32.82
2995	AMEX	RXD	Wed, Feb 12, 2020	32.70	32.77	32.36	32.52
2994	AMEX	RXD	Tue, Feb 11, 2020	32.86	32.91	32.58	32.65
2993	AMEX	RXD	Mon, Feb 10, 2020	33.80	33.80	33.01	33.01
2992	AMEX	RXD	Fri, Feb 7, 2020	33.03	33.37	33.02	33.32
2991	AMEX	RXD	Thu, Feb 6, 2020	32.58	33.03	32.58	32.82
2990	AMEX	RXD	Wed, Feb 5, 2020	33.40	33.42	32.88	32.88
2989	AMEX	RXD	Tue, Feb 4, 2020	34.58	34.58	33.90	34.20
2988	AMEX	RXD	Mon, Feb 3, 2020	35.72	35.80	34.94	35.41
2987	AMEX	RXD	Fri, Jan 31, 2020	35.20	36.31	35.02	36.08
2986	AMEX	RXD	Thu, Jan 30, 2020	34.76	35.04	34.76	34.76
2985	AMEX	RXD	Wed, Jan 29, 2020	33.66	34.18	33.66	34.18
2984	AMEX	RXD	Tue, Jan 28, 2020	34.32	34.32	33.86	33.98
2983	AMEX	RXD	Mon, Jan 27, 2020	34.66	34.66	34.33	34.35
2982	AMEX	RXD	Fri, Jan 24, 2020	33.02	33.84	33.02	33.84
2981	AMEX	RXD	Thu, Jan 23, 2020	32.81	32.82	32.78	32.78
2980	AMEX	RXD	Wed, Jan 22, 2020	32.37	32.37	32.37	32.37
2979	AMEX	RXD	Tue, Jan 21, 2020	33.02	33.02	32.52	32.52
2978	AMEX	RXD	Fri, Jan 17, 2020	32.44	32.59	32.44	32.54
2977	AMEX	RXD	Thu, Jan 16, 2020	32.70	32.75	32.57	32.57
2976	AMEX	RXD	Wed, Jan 15, 2020	32.87	32.89	32.86	32.89
2975	AMEX	RXD	Tue, Jan 14, 2020	34.10	34.10	33.34	33.45
2974	AMEX	RXD	Mon, Jan 13, 2020	32.96	33.81	32.96	33.81
2973	AMEX	RXD	Fri, Jan 10, 2020	33.53	33.54	33.51	33.51
2972	AMEX	RXD	Thu, Jan 9, 2020	33.67	33.76	33.61	33.61
2971	AMEX	RXD	Wed, Jan 8, 2020	34.28	34.28	33.84	33.87
2970	AMEX	RXD	Tue, Jan 7, 2020	34.63	34.74	34.34	34.41
2969	AMEX	RXD	Mon, Jan 6, 2020	34.99	34.99	34.32	34.32
2968	AMEX	RXD	Fri, Jan 3, 2020	34.60	34.66	34.47	34.66
2967	AMEX	RXD	Thu, Jan 2, 2020	34.54	34.60	34.15	34.15
2966	AMEX	RXD	Tue, Dec 31, 2019	34.54	34.65	34.27	34.27
2965	AMEX	RXD	Mon, Dec 30, 2019	34.02	34.47	33.95	34.47
2964	AMEX	RXD	Fri, Dec 27, 2019	34.02	34.02	34.02	34.02
2963	AMEX	RXD	Thu, Dec 26, 2019	33.88	34.05	33.82	34.05
2962	AMEX	RXD	Tue, Dec 24, 2019	33.72	33.96	33.72	33.96
2961	AMEX	RXD	Mon, Dec 23, 2019	34.18	34.18	33.98	33.88
2960	AMEX	RXD	Fri, Dec 20, 2019	34.80	34.80	34.16	34.16
2959	AMEX	RXD	Thu, Dec 19, 2019	34.87	34.87	34.73	34.73
2958	AMEX	RXD	Wed, Dec 18, 2019	34.94	34.94	34.91	34.91
2957	AMEX	RXD	Tue, Dec 17, 2019	34.42	35.08	34.42	35.06
2956	AMEX	RXD	Mon, Dec 16, 2019	34.94	35.01	34.89	35.01
2955	AMEX	RXD	Fri, Dec 13, 2019	35.80	35.80	35.75	35.75
2954	AMEX	RXD	Thu, Dec 12, 2019	36.30	36.30	35.73	35.73
2953	AMEX	RXD	Wed, Dec 11, 2019	36.21	36.41	36.21	36.41
2952	AMEX	RXD	Tue, Dec 10, 2019	36.50	36.54	36.45	36.48
2951	AMEX	RXD	Mon, Dec 9, 2019	36.36	36.52	36.36	36.52
2950	AMEX	RXD	Fri, Dec 6, 2019	36.04	36.04	36.00	36.00
2949	AMEX	RXD	Thu, Dec 5, 2019	36.53	36.53	36.50	36.50
2948	AMEX	RXD	Wed, Dec 4, 2019	36.80	36.80	36.30	36.36
2947	AMEX	RXD	Tue, Dec 3, 2019	37.54	37.54	36.99	36.99
2946	AMEX	RXD	Mon, Dec 2, 2019	36.70	36.94	36.70	36.82
2945	AMEX	RXD	Fri, Nov 29, 2019	36.39	36.64	36.39	36.56
2944	AMEX	RXD	Wed, Nov 27, 2019	36.60	36.60	36.22	36.28
2943	AMEX	RXD	Tue, Nov 26, 2019	36.79	36.79	36.74	36.74
2942	AMEX	RXD	Mon, Nov 25, 2019	37.42	37.42	36.70	36.70
2941	AMEX	RXD	Fri, Nov 22, 2019	37.78	37.78	37.63	37.64
2940	AMEX	RXD	Thu, Nov 21, 2019	38.50	38.50	37.91	37.91
2939	AMEX	RXD	Wed, Nov 20, 2019	37.90	38.05	37.90	38.03
2938	AMEX	RXD	Tue, Nov 19, 2019	38.44	38.44	37.90	37.92
2937	AMEX	RXD	Mon, Nov 18, 2019	38.44	38.59	38.40	38.55
2936	AMEX	RXD	Fri, Nov 15, 2019	39.22	39.22	38.29	38.32
2935	AMEX	RXD	Thu, Nov 14, 2019	39.96	40.24	39.96	40.03
2934	AMEX	RXD	Wed, Nov 13, 2019	39.85	40.01	39.80	40.00
2933	AMEX	RXD	Tue, Nov 12, 2019	40.06	40.07	39.98	40.07
2932	AMEX	RXD	Mon, Nov 11, 2019	40.66	40.66	40.56	40.56
2931	AMEX	RXD	Fri, Nov 8, 2019	40.25	40.25	40.25	40.25
2930	AMEX	RXD	Thu, Nov 7, 2019	40.78	40.98	40.78	40.98
2929	AMEX	RXD	Wed, Nov 6, 2019	41.34	41.34	41.08	41.13
2928	AMEX	RXD	Tue, Nov 5, 2019	41.34	41.50	41.34	41.50
2927	AMEX	RXD	Mon, Nov 4, 2019	40.82	40.82	40.26	40.79
2926	AMEX	RXD	Fri, Nov 1, 2019	40.54	40.60	40.04	40.53
2925	AMEX	RXD	Thu, Oct 31, 2019	40.86	41.30	40.86	40.91
2924	AMEX	RXD	Wed, Oct 30, 2019	41.18	41.18	40.70	40.70
2923	AMEX	RXD	Tue, Oct 29, 2019	41.20	41.20	41.00	41.09
2922	AMEX	RXD	Mon, Oct 28, 2019	42.90	42.90	42.15	42.15
2921	AMEX	RXD	Fri, Oct 25, 2019	43.06	43.06	43.06	43.06
2920	AMEX	RXD	Thu, Oct 24, 2019	43.22	43.22	43.20	43.20
2919	AMEX	RXD	Wed, Oct 23, 2019	42.80	42.80	42.80	42.80
2918	AMEX	RXD	Tue, Oct 22, 2019	42.80	43.22	42.80	43.22
2917	AMEX	RXD	Mon, Oct 21, 2019	43.12	43.44	43.06	43.32
2916	AMEX	RXD	Fri, Oct 18, 2019	43.17	43.62	43.17	43.25
2915	AMEX	RXD	Thu, Oct 17, 2019	43.08	43.08	43.08	43.08
2914	AMEX	RXD	Wed, Oct 16, 2019	43.62	43.71	43.62	43.71
2913	AMEX	RXD	Tue, Oct 15, 2019	43.60	43.60	43.46	43.58
2912	AMEX	RXD	Mon, Oct 14, 2019	45.14	45.16	45.14	45.16
2911	AMEX	RXD	Fri, Oct 11, 2019	44.40	45.06	44.16	45.06
2910	AMEX	RXD	Thu, Oct 10, 2019	46.32	46.32	45.94	45.94
2909	AMEX	RXD	Wed, Oct 9, 2019	46.36	46.36	46.34	46.36
2908	AMEX	RXD	Tue, Oct 8, 2019	46.79	46.96	46.15	46.96
2907	AMEX	RXD	Mon, Oct 7, 2019	44.92	45.19	44.92	45.19
2906	AMEX	RXD	Fri, Oct 4, 2019	45.72	45.72	44.94	44.94
2905	AMEX	RXD	Thu, Oct 3, 2019	47.34	47.48	46.43	46.43
2904	AMEX	RXD	Wed, Oct 2, 2019	46.34	47.62	46.34	47.39
2903	AMEX	RXD	Tue, Oct 1, 2019	44.88	46.02	44.66	45.99
2902	AMEX	RXD	Mon, Sep 30, 2019	45.56	45.56	44.99	45.02
2901	AMEX	RXD	Fri, Sep 27, 2019	45.17	46.10	45.06	45.87
2900	AMEX	RXD	Thu, Sep 26, 2019	44.98	45.75	44.48	45.29
2899	AMEX	RXD	Wed, Sep 25, 2019	44.51	44.68	44.51	44.68
2898	AMEX	RXD	Tue, Sep 24, 2019	43.62	44.46	43.62	44.29
2897	AMEX	RXD	Mon, Sep 23, 2019	43.37	43.53	43.36	43.53
2896	AMEX	RXD	Fri, Sep 20, 2019	42.72	43.00	42.72	42.92
2895	AMEX	RXD	Thu, Sep 19, 2019	43.50	43.53	43.22	43.53
2894	AMEX	RXD	Wed, Sep 18, 2019	44.06	44.44	43.97	43.97
2893	AMEX	RXD	Tue, Sep 17, 2019	43.88	43.88	43.88	43.88
2892	AMEX	RXD	Mon, Sep 16, 2019	44.03	44.03	44.03	44.03
2891	AMEX	RXD	Fri, Sep 13, 2019	43.56	43.87	43.56	43.87
2890	AMEX	RXD	Thu, Sep 12, 2019	43.58	43.82	43.58	43.79
2889	AMEX	RXD	Wed, Sep 11, 2019	44.66	44.67	43.82	43.82
2888	AMEX	RXD	Tue, Sep 10, 2019	45.50	46.22	44.83	44.83
2887	AMEX	RXD	Mon, Sep 9, 2019	44.36	45.26	44.36	45.03
2886	AMEX	RXD	Fri, Sep 6, 2019	44.20	44.28	43.74	44.12
2885	AMEX	RXD	Thu, Sep 5, 2019	44.54	44.64	44.50	44.50
2884	AMEX	RXD	Wed, Sep 4, 2019	45.06	45.40	45.04	45.32
2883	AMEX	RXD	Tue, Sep 3, 2019	45.08	45.56	45.08	45.32
2882	AMEX	RXD	Fri, Aug 30, 2019	44.50	44.68	44.44	44.66
2881	AMEX	RXD	Thu, Aug 29, 2019	44.82	44.90	44.75	44.75
2880	AMEX	RXD	Wed, Aug 28, 2019	46.34	46.34	45.47	45.47
2879	AMEX	RXD	Tue, Aug 27, 2019	44.84	46.00	44.84	46.00
2878	AMEX	RXD	Mon, Aug 26, 2019	45.82	45.82	45.50	45.64
2877	AMEX	RXD	Fri, Aug 23, 2019	44.54	46.77	44.42	46.77
2876	AMEX	RXD	Thu, Aug 22, 2019	44.32	44.32	44.32	44.32
2875	AMEX	RXD	Wed, Aug 21, 2019	44.02	44.08	43.76	43.95
2874	AMEX	RXD	Tue, Aug 20, 2019	44.01	44.52	44.01	44.52
2873	AMEX	RXD	Mon, Aug 19, 2019	44.08	44.08	43.82	43.86
2872	AMEX	RXD	Fri, Aug 16, 2019	45.04	45.04	44.66	44.66
2871	AMEX	RXD	Thu, Aug 15, 2019	45.94	46.40	45.62	45.96
2870	AMEX	RXD	Wed, Aug 14, 2019	44.80	46.20	44.72	46.15
2869	AMEX	RXD	Tue, Aug 13, 2019	43.60	43.72	43.60	43.69
2868	AMEX	RXD	Mon, Aug 12, 2019	44.73	44.73	44.73	44.73
2867	AMEX	RXD	Fri, Aug 9, 2019	43.91	44.28	43.79	43.79
2866	AMEX	RXD	Thu, Aug 8, 2019	44.17	44.17	43.96	43.96
2865	AMEX	RXD	Wed, Aug 7, 2019	46.76	46.76	45.04	45.04
2864	AMEX	RXD	Tue, Aug 6, 2019	45.82	45.82	45.09	45.09
2863	AMEX	RXD	Mon, Aug 5, 2019	45.26	47.09	45.22	46.50
2862	AMEX	RXD	Fri, Aug 2, 2019	43.92	44.76	43.92	44.31
2861	AMEX	RXD	Thu, Aug 1, 2019	43.50	44.56	43.50	44.07
2860	AMEX	RXD	Wed, Jul 31, 2019	43.26	44.04	43.14	44.04
2859	AMEX	RXD	Tue, Jul 30, 2019	44.70	44.70	43.34	43.37
2858	AMEX	RXD	Mon, Jul 29, 2019	42.96	43.02	42.96	43.00
2857	AMEX	RXD	Fri, Jul 26, 2019	43.48	43.48	43.31	43.31
2856	AMEX	RXD	Thu, Jul 25, 2019	43.78	43.78	43.78	43.78
2855	AMEX	RXD	Wed, Jul 24, 2019	44.00	44.00	43.18	43.22
2854	AMEX	RXD	Tue, Jul 23, 2019	43.35	43.35	43.35	43.35
2853	AMEX	RXD	Mon, Jul 22, 2019	43.66	43.77	43.60	43.77
2852	AMEX	RXD	Fri, Jul 19, 2019	42.84	43.60	42.84	43.60
2851	AMEX	RXD	Thu, Jul 18, 2019	43.98	43.98	42.62	42.81
2850	AMEX	RXD	Wed, Jul 17, 2019	42.94	43.28	42.94	43.27
2849	AMEX	RXD	Tue, Jul 16, 2019	43.12	43.31	43.12	43.31
2848	AMEX	RXD	Mon, Jul 15, 2019	42.80	43.11	42.80	42.95
2847	AMEX	RXD	Fri, Jul 12, 2019	42.76	43.26	42.76	43.04
2846	AMEX	RXD	Thu, Jul 11, 2019	42.00	42.21	42.00	42.21
2845	AMEX	RXD	Wed, Jul 10, 2019	42.38	42.38	42.18	42.18
2844	AMEX	RXD	Tue, Jul 9, 2019	42.80	42.80	42.42	42.43
2843	AMEX	RXD	Mon, Jul 8, 2019	42.82	42.96	42.60	42.61
2842	AMEX	RXD	Fri, Jul 5, 2019	42.34	42.34	41.90	42.12
2841	AMEX	RXD	Wed, Jul 3, 2019	41.52	41.52	41.52	41.52
2840	AMEX	RXD	Tue, Jul 2, 2019	42.28	42.28	42.28	42.28
2839	AMEX	RXD	Mon, Jul 1, 2019	43.14	43.14	42.38	42.45
2838	AMEX	RXD	Fri, Jun 28, 2019	43.34	43.34	42.85	42.85
2837	AMEX	RXD	Thu, Jun 27, 2019	43.80	43.80	43.21	43.21
2836	AMEX	RXD	Wed, Jun 26, 2019	43.20	43.88	43.20	43.85
2835	AMEX	RXD	Tue, Jun 25, 2019	42.26	42.82	42.23	42.82
2834	AMEX	RXD	Mon, Jun 24, 2019	42.46	42.64	42.46	42.45
2833	AMEX	RXD	Fri, Jun 21, 2019	42.40	42.77	42.07	42.07
2832	AMEX	RXD	Thu, Jun 20, 2019	42.20	42.68	41.92	42.38
2831	AMEX	RXD	Wed, Jun 19, 2019	43.30	43.30	42.76	42.76
2830	AMEX	RXD	Tue, Jun 18, 2019	44.26	44.26	43.40	43.67
2829	AMEX	RXD	Mon, Jun 17, 2019	44.92	44.92	44.47	44.47
2828	AMEX	RXD	Fri, Jun 14, 2019	44.76	44.83	44.76	44.83
2827	AMEX	RXD	Thu, Jun 13, 2019	44.72	44.81	44.72	44.81
2826	AMEX	RXD	Wed, Jun 12, 2019	45.36	45.36	44.69	44.69
2825	AMEX	RXD	Tue, Jun 11, 2019	44.02	45.08	44.02	45.08
2824	AMEX	RXD	Mon, Jun 10, 2019	44.98	44.98	44.78	44.86
2823	AMEX	RXD	Fri, Jun 7, 2019	45.66	45.66	45.09	45.16
2822	AMEX	RXD	Thu, Jun 6, 2019	46.26	46.34	46.04	46.27
2821	AMEX	RXD	Wed, Jun 5, 2019	46.53	46.66	46.42	46.43
2820	AMEX	RXD	Tue, Jun 4, 2019	47.76	47.76	47.09	47.09
2819	AMEX	RXD	Mon, Jun 3, 2019	48.26	48.83	48.24	48.77
2818	AMEX	RXD	Fri, May 31, 2019	49.26	49.26	49.04	49.04
2817	AMEX	RXD	Thu, May 30, 2019	48.72	48.72	48.30	48.35
2816	AMEX	RXD	Wed, May 29, 2019	49.02	49.15	48.74	48.74
2815	AMEX	RXD	Tue, May 28, 2019	46.74	47.73	46.74	47.73
2814	AMEX	RXD	Fri, May 24, 2019	46.51	46.56	46.49	46.49
2813	AMEX	RXD	Thu, May 23, 2019	46.92	47.40	46.86	46.88
2812	AMEX	RXD	Wed, May 22, 2019	47.06	47.21	46.18	46.28
2811	AMEX	RXD	Tue, May 21, 2019	47.14	47.14	46.94	46.94
2810	AMEX	RXD	Mon, May 20, 2019	48.38	48.38	47.68	47.68
2809	AMEX	RXD	Fri, May 17, 2019	47.86	47.86	47.46	47.46
2808	AMEX	RXD	Thu, May 16, 2019	47.98	47.98	46.62	47.46
2807	AMEX	RXD	Wed, May 15, 2019	48.22	48.22	47.98	48.08
2806	AMEX	RXD	Tue, May 14, 2019	48.30	48.46	48.18	48.30
2805	AMEX	RXD	Mon, May 13, 2019	48.96	49.03	48.86	48.86
2804	AMEX	RXD	Fri, May 10, 2019	47.64	47.64	47.26	47.26
2803	AMEX	RXD	Thu, May 9, 2019	48.04	48.04	47.02	47.02
2802	AMEX	RXD	Wed, May 8, 2019	47.40	47.40	46.42	46.88
2801	AMEX	RXD	Tue, May 7, 2019	45.75	47.17	45.38	47.00
2800	AMEX	RXD	Mon, May 6, 2019	46.80	46.96	45.22	45.22
2799	AMEX	RXD	Fri, May 3, 2019	46.25	46.34	45.82	45.82
2798	AMEX	RXD	Thu, May 2, 2019	47.27	47.27	46.58	46.66
2797	AMEX	RXD	Wed, May 1, 2019	47.10	47.12	46.62	47.00
2796	AMEX	RXD	Tue, Apr 30, 2019	47.00	47.00	46.56	46.56
2795	AMEX	RXD	Mon, Apr 29, 2019	46.92	46.98	46.61	46.91
2794	AMEX	RXD	Fri, Apr 26, 2019	47.90	47.90	46.71	46.91
2793	AMEX	RXD	Thu, Apr 25, 2019	48.69	48.69	47.72	47.77
2792	AMEX	RXD	Wed, Apr 24, 2019	48.84	48.84	48.76	48.76
2791	AMEX	RXD	Tue, Apr 23, 2019	49.30	49.30	48.04	48.52
2790	AMEX	RXD	Mon, Apr 22, 2019	50.52	50.92	49.66	50.32
2789	AMEX	RXD	Thu, Apr 18, 2019	50.04	51.96	50.04	50.42
2788	AMEX	RXD	Wed, Apr 17, 2019	48.31	51.03	48.31	50.46
2787	AMEX	RXD	Tue, Apr 16, 2019	45.21	47.70	45.21	47.55
2786	AMEX	RXD	Mon, Apr 15, 2019	45.70	45.70	45.70	45.70
2785	AMEX	RXD	Fri, Apr 12, 2019	44.89	46.07	44.86	46.07
2784	AMEX	RXD	Thu, Apr 11, 2019	45.10	45.38	45.10	45.20
2783	AMEX	RXD	Wed, Apr 10, 2019	43.84	44.10	43.84	44.10
2782	AMEX	RXD	Tue, Apr 9, 2019	44.20	44.28	43.90	44.28
2781	AMEX	RXD	Mon, Apr 8, 2019	44.24	44.24	43.85	43.85
2780	AMEX	RXD	Fri, Apr 5, 2019	44.14	44.14	43.76	43.82
2779	AMEX	RXD	Thu, Apr 4, 2019	44.12	44.34	44.12	44.34
2778	AMEX	RXD	Wed, Apr 3, 2019	44.06	44.06	44.06	44.06
2777	AMEX	RXD	Tue, Apr 2, 2019	43.99	43.99	43.99	43.99
2776	AMEX	RXD	Mon, Apr 1, 2019	43.90	43.90	43.90	43.90
2775	AMEX	RXD	Fri, Mar 29, 2019	44.40	44.40	44.03	44.03
2774	AMEX	RXD	Thu, Mar 28, 2019	45.04	45.04	45.04	45.04
2773	AMEX	RXD	Wed, Mar 27, 2019	45.68	45.68	45.21	45.41
2772	AMEX	RXD	Tue, Mar 26, 2019	44.86	44.86	44.65	44.65
2771	AMEX	RXD	Mon, Mar 25, 2019	45.28	45.28	45.10	45.19
2770	AMEX	RXD	Fri, Mar 22, 2019	44.28	45.02	44.28	45.02
2769	AMEX	RXD	Thu, Mar 21, 2019	43.96	43.96	43.39	43.39
2768	AMEX	RXD	Wed, Mar 20, 2019	43.48	43.84	43.48	43.71
2767	AMEX	RXD	Tue, Mar 19, 2019	43.70	43.70	43.12	43.29
2766	AMEX	RXD	Mon, Mar 18, 2019	43.60	44.14	43.60	43.89
2765	AMEX	RXD	Fri, Mar 15, 2019	44.06	44.06	43.72	43.87
2764	AMEX	RXD	Thu, Mar 14, 2019	43.78	44.46	43.78	44.12
2763	AMEX	RXD	Wed, Mar 13, 2019	44.50	44.50	44.06	44.17
2762	AMEX	RXD	Tue, Mar 12, 2019	45.34	45.34	45.10	45.10
2761	AMEX	RXD	Mon, Mar 11, 2019	46.46	46.88	45.93	45.93
2760	AMEX	RXD	Fri, Mar 8, 2019	47.48	47.88	47.04	47.04
2759	AMEX	RXD	Thu, Mar 7, 2019	46.42	47.02	46.18	46.90
2758	AMEX	RXD	Wed, Mar 6, 2019	45.64	46.06	45.64	46.00
2757	AMEX	RXD	Tue, Mar 5, 2019	44.63	44.63	44.53	44.53
2756	AMEX	RXD	Mon, Mar 4, 2019	43.02	45.02	43.02	44.61
2755	AMEX	RXD	Fri, Mar 1, 2019	44.20	44.20	43.34	43.34
2754	AMEX	RXD	Thu, Feb 28, 2019	44.59	44.59	44.59	44.59
2753	AMEX	RXD	Wed, Feb 27, 2019	44.28	44.34	44.22	44.31
2752	AMEX	RXD	Tue, Feb 26, 2019	43.82	43.92	43.82	43.92
2751	AMEX	RXD	Mon, Feb 25, 2019	43.34	43.65	43.34	43.65
2750	AMEX	RXD	Fri, Feb 22, 2019	43.91	43.91	43.91	43.91
2749	AMEX	RXD	Thu, Feb 21, 2019	44.82	44.82	44.82	44.82
2748	AMEX	RXD	Wed, Feb 20, 2019	43.90	44.08	43.90	44.04
2747	AMEX	RXD	Tue, Feb 19, 2019	43.70	43.83	43.46	43.83
2746	AMEX	RXD	Fri, Feb 15, 2019	44.22	44.22	43.68	43.68
2745	AMEX	RXD	Thu, Feb 14, 2019	45.18	45.28	44.60	44.92
2744	AMEX	RXD	Wed, Feb 13, 2019	45.02	45.39	45.00	45.06
2743	AMEX	RXD	Tue, Feb 12, 2019	46.28	46.28	45.34	45.34
2742	AMEX	RXD	Mon, Feb 11, 2019	46.10	46.70	46.10	46.63
2741	AMEX	RXD	Fri, Feb 8, 2019	47.62	47.74	46.79	46.79
2740	AMEX	RXD	Thu, Feb 7, 2019	46.58	46.86	46.24	46.80
2739	AMEX	RXD	Wed, Feb 6, 2019	45.98	46.28	45.73	45.73
2738	AMEX	RXD	Tue, Feb 5, 2019	45.48	45.97	45.48	45.97
2737	AMEX	RXD	Mon, Feb 4, 2019	45.82	46.48	45.82	45.96
2736	AMEX	RXD	Fri, Feb 1, 2019	45.96	45.98	45.52	45.64
2735	AMEX	RXD	Thu, Jan 31, 2019	46.69	46.70	45.60	45.60
2734	AMEX	RXD	Wed, Jan 30, 2019	47.72	48.14	46.89	46.89
2733	AMEX	RXD	Tue, Jan 29, 2019	48.34	48.34	48.20	48.20
2732	AMEX	RXD	Mon, Jan 28, 2019	49.00	49.00	48.68	48.68
2731	AMEX	RXD	Fri, Jan 25, 2019	47.44	47.67	47.44	47.51
2730	AMEX	RXD	Thu, Jan 24, 2019	47.64	48.08	47.52	47.70
2729	AMEX	RXD	Wed, Jan 23, 2019	47.06	47.40	46.68	46.96
2728	AMEX	RXD	Tue, Jan 22, 2019	46.72	48.22	46.72	47.31
2727	AMEX	RXD	Fri, Jan 18, 2019	47.20	47.29	46.40	46.40
2726	AMEX	RXD	Thu, Jan 17, 2019	48.80	48.80	47.39	47.39
2725	AMEX	RXD	Wed, Jan 16, 2019	47.61	48.21	47.54	48.21
2724	AMEX	RXD	Tue, Jan 15, 2019	49.70	49.70	48.06	48.08
2723	AMEX	RXD	Mon, Jan 14, 2019	50.04	50.04	49.59	49.96
2722	AMEX	RXD	Fri, Jan 11, 2019	49.43	49.43	48.93	48.93
2721	AMEX	RXD	Thu, Jan 10, 2019	50.01	50.14	49.17	49.17
2720	AMEX	RXD	Wed, Jan 9, 2019	49.24	49.52	49.24	49.52
2719	AMEX	RXD	Tue, Jan 8, 2019	50.06	50.80	49.83	49.83
2718	AMEX	RXD	Mon, Jan 7, 2019	51.44	51.86	50.06	50.71
2717	AMEX	RXD	Fri, Jan 4, 2019	53.84	53.84	51.50	51.62
2716	AMEX	RXD	Thu, Jan 3, 2019	52.90	54.90	52.90	54.90
2715	AMEX	RXD	Wed, Jan 2, 2019	52.30	53.60	52.27	52.85
2714	AMEX	RXD	Mon, Dec 31, 2018	51.36	51.96	51.28	51.44
2713	AMEX	RXD	Fri, Dec 28, 2018	52.50	52.97	51.70	52.97
2712	AMEX	RXD	Thu, Dec 27, 2018	55.74	56.76	53.34	53.34
2711	AMEX	RXD	Wed, Dec 26, 2018	58.00	59.02	54.08	54.08
2710	AMEX	RXD	Mon, Dec 24, 2018	56.76	59.35	56.76	59.22
2709	AMEX	RXD	Fri, Dec 21, 2018	54.87	56.64	53.62	56.62
2708	AMEX	RXD	Thu, Dec 20, 2018	53.88	55.74	53.88	55.41
2707	AMEX	RXD	Wed, Dec 19, 2018	51.42	54.03	49.20	53.40
2706	AMEX	RXD	Tue, Dec 18, 2018	50.76	53.00	50.76	51.89
2705	AMEX	RXD	Mon, Dec 17, 2018	49.98	51.76	49.66	51.42
2704	AMEX	RXD	Fri, Dec 14, 2018	48.91	49.21	48.91	49.21
2703	AMEX	RXD	Thu, Dec 13, 2018	46.49	46.52	46.18	46.18
2702	AMEX	RXD	Wed, Dec 12, 2018	45.46	46.03	45.46	46.03
2701	AMEX	RXD	Tue, Dec 11, 2018	47.30	47.30	46.88	46.88
2700	AMEX	RXD	Mon, Dec 10, 2018	47.00	49.02	47.00	47.04
2699	AMEX	RXD	Fri, Dec 7, 2018	46.00	46.00	46.00	46.00
2698	AMEX	RXD	Thu, Dec 6, 2018	46.10	47.40	46.10	47.40
2697	AMEX	RXD	Tue, Dec 4, 2018	42.75	44.59	42.75	44.10
2696	AMEX	RXD	Mon, Dec 3, 2018	43.70	43.70	42.76	43.02
2695	AMEX	RXD	Fri, Nov 30, 2018	44.20	44.20	43.33	43.33
2694	AMEX	RXD	Thu, Nov 29, 2018	44.50	44.82	44.08	44.08
2693	AMEX	RXD	Wed, Nov 28, 2018	46.72	46.72	44.76	44.76
2692	AMEX	RXD	Tue, Nov 27, 2018	48.05	48.05	48.05	48.05
2691	AMEX	RXD	Mon, Nov 26, 2018	47.44	47.92	47.44	47.91
2690	AMEX	RXD	Fri, Nov 23, 2018	48.12	48.12	48.01	48.01
2689	AMEX	RXD	Wed, Nov 21, 2018	0.00	0.00	0.00	47.46
2688	AMEX	RXD	Tue, Nov 20, 2018	0.00	0.00	0.00	47.46
2687	AMEX	RXD	Mon, Nov 19, 2018	46.54	47.46	46.52	47.46
2686	AMEX	RXD	Fri, Nov 16, 2018	47.42	47.42	46.40	46.40
2685	AMEX	RXD	Thu, Nov 15, 2018	0.00	0.00	0.00	47.50
2684	AMEX	RXD	Wed, Nov 14, 2018	47.52	47.52	47.50	47.50
2683	AMEX	RXD	Tue, Nov 13, 2018	0.00	0.00	0.00	46.31
2682	AMEX	RXD	Mon, Nov 12, 2018	46.46	46.46	46.22	46.31
2681	AMEX	RXD	Fri, Nov 9, 2018	44.86	45.32	44.75	44.75
2680	AMEX	RXD	Thu, Nov 8, 2018	45.22	45.22	44.42	44.62
2679	AMEX	RXD	Wed, Nov 7, 2018	45.96	45.96	45.01	45.01
2678	AMEX	RXD	Tue, Nov 6, 2018	47.96	47.96	47.40	47.70
2677	AMEX	RXD	Mon, Nov 5, 2018	48.56	48.56	47.84	47.84
2676	AMEX	RXD	Fri, Nov 2, 2018	47.90	48.52	47.90	48.52
2675	AMEX	RXD	Thu, Nov 1, 2018	48.46	48.52	48.38	48.46
2674	AMEX	RXD	Wed, Oct 31, 2018	49.20	49.20	48.78	49.05
2673	AMEX	RXD	Tue, Oct 30, 2018	50.20	50.70	50.06	50.06
2672	AMEX	RXD	Mon, Oct 29, 2018	50.26	50.26	49.31	49.80
2671	AMEX	RXD	Fri, Oct 26, 2018	51.09	51.44	50.08	51.04
2670	AMEX	RXD	Thu, Oct 25, 2018	50.14	50.14	49.80	49.80
2669	AMEX	RXD	Wed, Oct 24, 2018	47.90	48.18	47.90	48.18
2668	AMEX	RXD	Tue, Oct 23, 2018	48.70	48.96	47.81	47.81
2667	AMEX	RXD	Mon, Oct 22, 2018	0.00	0.00	0.00	45.56
2666	AMEX	RXD	Fri, Oct 19, 2018	45.78	45.78	45.56	45.56
2665	AMEX	RXD	Thu, Oct 18, 2018	45.52	45.52	45.52	45.52
2664	AMEX	RXD	Wed, Oct 17, 2018	45.16	45.16	44.60	44.60
2663	AMEX	RXD	Tue, Oct 16, 2018	46.00	46.37	44.90	44.90
2662	AMEX	RXD	Mon, Oct 15, 2018	46.54	47.95	46.54	47.95
2661	AMEX	RXD	Fri, Oct 12, 2018	48.00	48.32	46.79	48.32
2660	AMEX	RXD	Thu, Oct 11, 2018	46.26	49.24	46.26	48.16
2659	AMEX	RXD	Wed, Oct 10, 2018	44.80	46.06	44.80	46.06
2658	AMEX	RXD	Tue, Oct 9, 2018	0.00	0.00	0.00	44.42
2657	AMEX	RXD	Mon, Oct 8, 2018	44.32	44.88	44.00	44.42
2656	AMEX	RXD	Fri, Oct 5, 2018	44.44	44.48	43.58	44.20
2655	AMEX	RXD	Thu, Oct 4, 2018	44.08	44.35	44.08	44.35
2654	AMEX	RXD	Wed, Oct 3, 2018	43.22	43.22	42.80	42.83
2653	AMEX	RXD	Tue, Oct 2, 2018	0.00	0.00	0.00	42.85
2652	AMEX	RXD	Mon, Oct 1, 2018	42.72	42.85	42.72	42.85
2651	AMEX	RXD	Fri, Sep 28, 2018	43.64	43.64	43.27	43.27
2650	AMEX	RXD	Thu, Sep 27, 2018	43.30	43.30	43.30	43.30
2649	AMEX	RXD	Wed, Sep 26, 2018	0.00	0.00	0.00	43.83
2648	AMEX	RXD	Tue, Sep 25, 2018	0.00	0.00	0.00	43.83
2647	AMEX	RXD	Mon, Sep 24, 2018	43.84	43.84	43.84	43.84
2646	AMEX	RXD	Fri, Sep 21, 2018	44.12	44.12	43.84	43.84
2645	AMEX	RXD	Thu, Sep 20, 2018	44.16	44.16	44.16	44.16
2644	AMEX	RXD	Wed, Sep 19, 2018	0.00	0.00	0.00	45.12
2643	AMEX	RXD	Tue, Sep 18, 2018	45.48	45.48	45.03	45.12
2642	AMEX	RXD	Mon, Sep 17, 2018	45.12	45.23	45.04	45.23
2641	AMEX	RXD	Fri, Sep 14, 2018	45.14	45.14	44.80	44.80
2640	AMEX	RXD	Thu, Sep 13, 2018	0.00	0.00	0.00	45.68
2639	AMEX	RXD	Wed, Sep 12, 2018	45.94	45.94	45.68	45.68
2638	AMEX	RXD	Tue, Sep 11, 2018	45.52	45.86	45.52	45.86
2637	AMEX	RXD	Mon, Sep 10, 2018	0.00	0.00	0.00	45.65
2636	AMEX	RXD	Fri, Sep 7, 2018	45.65	45.65	45.65	45.65
2635	AMEX	RXD	Thu, Sep 6, 2018	45.86	45.86	45.54	45.54
2634	AMEX	RXD	Wed, Sep 5, 2018	0.00	0.00	0.00	45.64
2633	AMEX	RXD	Tue, Sep 4, 2018	45.64	45.64	45.64	45.64
2632	AMEX	RXD	Fri, Aug 31, 2018	45.48	45.48	45.34	45.34
2631	AMEX	RXD	Thu, Aug 30, 2018	0.00	0.00	0.00	45.12
2630	AMEX	RXD	Wed, Aug 29, 2018	45.12	45.12	45.12	45.12
2629	AMEX	RXD	Tue, Aug 28, 2018	45.76	45.80	45.76	45.80
2628	AMEX	RXD	Mon, Aug 27, 2018	0.00	0.00	0.00	48.32
2627	AMEX	RXD	Fri, Aug 24, 2018	0.00	0.00	0.00	48.32
2626	AMEX	RXD	Thu, Aug 23, 2018	0.00	0.00	0.00	48.32
2625	AMEX	RXD	Wed, Aug 22, 2018	0.00	0.00	0.00	48.32
2624	AMEX	RXD	Tue, Aug 21, 2018	0.00	0.00	0.00	48.32
2623	AMEX	RXD	Mon, Aug 20, 2018	0.00	0.00	0.00	48.32
2622	AMEX	RXD	Fri, Aug 17, 2018	0.00	0.00	0.00	48.32
2621	AMEX	RXD	Thu, Aug 16, 2018	0.00	0.00	0.00	48.32
2620	AMEX	RXD	Wed, Aug 15, 2018	48.32	48.32	48.32	48.32
2619	AMEX	RXD	Tue, Aug 14, 2018	0.00	0.00	0.00	48.64
2618	AMEX	RXD	Mon, Aug 13, 2018	0.00	0.00	0.00	48.64
2617	AMEX	RXD	Fri, Aug 10, 2018	48.64	48.64	48.64	48.64
2616	AMEX	RXD	Thu, Aug 9, 2018	0.00	0.00	0.00	48.17
2615	AMEX	RXD	Wed, Aug 8, 2018	0.00	0.00	0.00	48.17
2614	AMEX	RXD	Tue, Aug 7, 2018	0.00	0.00	0.00	48.17
2613	AMEX	RXD	Mon, Aug 6, 2018	48.20	48.20	48.17	48.17
2612	AMEX	RXD	Fri, Aug 3, 2018	0.00	0.00	0.00	49.02
2611	AMEX	RXD	Thu, Aug 2, 2018	49.16	49.16	49.02	49.02
2610	AMEX	RXD	Wed, Aug 1, 2018	49.00	49.18	48.76	49.16
2609	AMEX	RXD	Tue, Jul 31, 2018	49.90	49.95	49.26	49.26
2608	AMEX	RXD	Mon, Jul 30, 2018	50.62	50.66	50.40	50.40
2607	AMEX	RXD	Fri, Jul 27, 2018	0.00	0.00	0.00	51.12
2606	AMEX	RXD	Thu, Jul 26, 2018	0.00	0.00	0.00	51.12
2605	AMEX	RXD	Wed, Jul 25, 2018	0.00	0.00	0.00	51.12
2604	AMEX	RXD	Tue, Jul 24, 2018	0.00	0.00	0.00	51.12
2603	AMEX	RXD	Mon, Jul 23, 2018	0.00	0.00	0.00	51.12
2602	AMEX	RXD	Fri, Jul 20, 2018	0.00	0.00	0.00	51.12
2601	AMEX	RXD	Thu, Jul 19, 2018	51.12	51.12	51.12	51.12
2600	AMEX	RXD	Wed, Jul 18, 2018	0.00	0.00	0.00	51.72
2599	AMEX	RXD	Tue, Jul 17, 2018	0.00	0.00	0.00	51.72
2598	AMEX	RXD	Mon, Jul 16, 2018	51.72	51.72	51.72	51.72
2597	AMEX	RXD	Fri, Jul 13, 2018	0.00	0.00	0.00	55.97
2596	AMEX	RXD	Thu, Jul 12, 2018	0.00	0.00	0.00	55.97
2595	AMEX	RXD	Wed, Jul 11, 2018	0.00	0.00	0.00	55.97
2594	AMEX	RXD	Tue, Jul 10, 2018	0.00	0.00	0.00	55.97
2593	AMEX	RXD	Mon, Jul 9, 2018	0.00	0.00	0.00	55.97
2592	AMEX	RXD	Fri, Jul 6, 2018	0.00	0.00	0.00	55.97
2591	AMEX	RXD	Thu, Jul 5, 2018	0.00	0.00	0.00	55.97
2590	AMEX	RXD	Tue, Jul 3, 2018	0.00	0.00	0.00	55.97
2589	AMEX	RXD	Mon, Jul 2, 2018	56.06	56.06	55.97	55.97
2588	AMEX	RXD	Fri, Jun 29, 2018	55.20	55.68	55.20	55.68
2587	AMEX	RXD	Thu, Jun 28, 2018	56.90	56.90	56.30	56.30
2586	AMEX	RXD	Wed, Jun 27, 2018	55.39	55.43	55.39	55.43
2585	AMEX	RXD	Tue, Jun 26, 2018	0.00	0.00	0.00	55.35
2584	AMEX	RXD	Mon, Jun 25, 2018	54.60	55.35	54.60	55.35
2583	AMEX	RXD	Fri, Jun 22, 2018	53.65	53.76	53.65	53.69
2582	AMEX	RXD	Thu, Jun 21, 2018	54.58	54.58	54.58	54.58
2581	AMEX	RXD	Wed, Jun 20, 2018	0.00	0.00	0.00	53.55
2580	AMEX	RXD	Tue, Jun 19, 2018	0.00	0.00	0.00	53.55
2579	AMEX	RXD	Mon, Jun 18, 2018	0.00	0.00	0.00	53.55
2578	AMEX	RXD	Fri, Jun 15, 2018	0.00	0.00	0.00	53.55
2577	AMEX	RXD	Thu, Jun 14, 2018	53.55	53.55	53.55	53.55
2576	AMEX	RXD	Wed, Jun 13, 2018	54.12	54.20	54.12	54.17
2575	AMEX	RXD	Tue, Jun 12, 2018	0.00	0.00	0.00	54.36
2574	AMEX	RXD	Mon, Jun 11, 2018	54.80	54.80	54.36	54.36
2573	AMEX	RXD	Fri, Jun 8, 2018	54.62	54.62	54.54	54.54
2572	AMEX	RXD	Thu, Jun 7, 2018	0.00	0.00	0.00	55.92
2571	AMEX	RXD	Wed, Jun 6, 2018	0.00	0.00	0.00	55.92
2570	AMEX	RXD	Tue, Jun 5, 2018	0.00	0.00	0.00	55.92
2569	AMEX	RXD	Mon, Jun 4, 2018	56.02	56.40	55.92	55.92
2568	AMEX	RXD	Fri, Jun 1, 2018	57.94	57.94	56.56	56.56
2567	AMEX	RXD	Thu, May 31, 2018	56.88	56.88	56.72	56.72
2566	AMEX	RXD	Wed, May 30, 2018	56.95	56.95	56.30	56.30
2565	AMEX	RXD	Tue, May 29, 2018	0.00	0.00	0.00	56.76
2564	AMEX	RXD	Fri, May 25, 2018	56.76	56.76	56.76	56.76
2563	AMEX	RXD	Thu, May 24, 2018	56.60	56.88	56.60	56.88
2562	AMEX	RXD	Wed, May 23, 2018	56.82	57.14	56.82	57.14
2561	AMEX	RXD	Mon, May 21, 2018	56.50	56.50	56.50	56.50
2560	AMEX	RXD	Fri, May 18, 2018	0.00	0.00	0.00	56.96
2559	AMEX	RXD	Thu, May 17, 2018	57.38	57.38	56.92	56.96
2558	AMEX	RXD	Wed, May 16, 2018	57.38	57.38	57.26	57.26
2557	AMEX	RXD	Tue, May 15, 2018	57.44	57.92	57.32	57.92
2556	AMEX	RXD	Mon, May 14, 2018	56.36	56.62	56.36	56.60
2555	AMEX	RXD	Fri, May 11, 2018	57.79	58.76	57.00	57.00
2554	AMEX	RXD	Thu, May 10, 2018	58.80	59.12	58.80	59.12
2553	AMEX	RXD	Wed, May 9, 2018	60.68	60.68	60.68	60.68
2552	AMEX	RXD	Tue, May 8, 2018	60.70	61.10	60.68	61.01
2551	AMEX	RXD	Mon, May 7, 2018	59.40	59.93	59.40	59.93
2550	AMEX	RXD	Fri, May 4, 2018	62.04	62.04	59.86	59.86
2549	AMEX	RXD	Thu, May 3, 2018	61.78	62.10	61.26	61.32
2548	AMEX	RXD	Wed, May 2, 2018	60.58	60.58	60.58	60.58
2547	AMEX	RXD	Tue, May 1, 2018	58.86	58.86	58.86	58.86
2546	AMEX	RXD	Mon, Apr 30, 2018	57.08	57.08	57.07	57.07
2545	AMEX	RXD	Fri, Apr 27, 2018	0.00	0.00	0.00	59.78
2544	AMEX	RXD	Thu, Apr 26, 2018	0.00	0.00	0.00	59.78
2543	AMEX	RXD	Wed, Apr 25, 2018	59.78	59.78	59.78	59.78
2542	AMEX	RXD	Tue, Apr 24, 2018	59.20	59.20	59.20	59.20
2541	AMEX	RXD	Mon, Apr 23, 2018	0.00	0.00	0.00	59.08
2540	AMEX	RXD	Fri, Apr 20, 2018	58.66	59.08	58.32	59.08
2539	AMEX	RXD	Thu, Apr 19, 2018	0.00	0.00	0.00	57.96
2538	AMEX	RXD	Wed, Apr 18, 2018	0.00	0.00	0.00	57.96
2537	AMEX	RXD	Tue, Apr 17, 2018	0.00	0.00	0.00	57.96
2536	AMEX	RXD	Mon, Apr 16, 2018	58.84	58.98	57.96	57.96
2535	AMEX	RXD	Fri, Apr 13, 2018	58.86	58.86	58.64	58.64
2534	AMEX	RXD	Thu, Apr 12, 2018	59.12	59.25	58.87	59.00
2533	AMEX	RXD	Wed, Apr 11, 2018	60.18	60.46	60.14	60.39
2532	AMEX	RXD	Tue, Apr 10, 2018	59.60	59.60	59.30	59.30
2531	AMEX	RXD	Mon, Apr 9, 2018	61.72	61.72	60.72	60.72
2530	AMEX	RXD	Fri, Apr 6, 2018	0.00	0.00	0.00	59.13
2529	AMEX	RXD	Thu, Apr 5, 2018	59.56	59.61	59.13	59.13
2528	AMEX	RXD	Wed, Apr 4, 2018	62.54	62.74	60.02	60.02
2527	AMEX	RXD	Tue, Apr 3, 2018	63.26	63.28	63.26	63.28
2526	AMEX	RXD	Mon, Apr 2, 2018	61.26	62.00	60.58	61.90
2525	AMEX	RXD	Thu, Mar 29, 2018	61.36	61.36	61.36	61.36
2524	AMEX	RXD	Wed, Mar 28, 2018	60.46	61.20	60.46	61.20
2523	AMEX	RXD	Tue, Mar 27, 2018	61.22	61.22	61.22	61.22
2522	AMEX	RXD	Mon, Mar 26, 2018	0.00	0.00	0.00	60.32
2521	AMEX	RXD	Fri, Mar 23, 2018	60.04	60.32	60.04	60.32
2520	AMEX	RXD	Thu, Mar 22, 2018	0.00	0.00	0.00	56.74
2519	AMEX	RXD	Wed, Mar 21, 2018	56.36	56.74	56.21	56.74
2518	AMEX	RXD	Tue, Mar 20, 2018	57.70	57.70	56.60	56.60
2517	AMEX	RXD	Mon, Mar 19, 2018	0.00	0.00	0.00	54.92
2516	AMEX	RXD	Fri, Mar 16, 2018	0.00	0.00	0.00	54.92
2515	AMEX	RXD	Wed, Mar 14, 2018	54.63	54.92	54.63	54.92
2514	AMEX	RXD	Tue, Mar 13, 2018	53.92	53.92	53.92	53.92
2513	AMEX	RXD	Mon, Mar 12, 2018	54.36	54.36	54.18	54.18
2512	AMEX	RXD	Fri, Mar 9, 2018	55.00	55.00	54.10	54.11
2511	AMEX	RXD	Thu, Mar 8, 2018	56.24	56.24	56.24	56.24
2510	AMEX	RXD	Wed, Mar 7, 2018	0.00	0.00	0.00	56.80
2509	AMEX	RXD	Tue, Mar 6, 2018	56.78	56.80	56.78	56.80
2508	AMEX	RXD	Mon, Mar 5, 2018	57.35	57.35	57.35	57.35
2507	AMEX	RXD	Fri, Mar 2, 2018	0.00	0.00	0.00	60.22
2506	AMEX	RXD	Thu, Mar 1, 2018	60.00	60.22	60.00	60.22
2505	AMEX	RXD	Wed, Feb 28, 2018	56.00	56.00	56.00	56.00
2504	AMEX	RXD	Tue, Feb 27, 2018	54.80	54.80	54.80	54.80
2503	AMEX	RXD	Mon, Feb 26, 2018	54.94	54.94	54.94	54.94
2502	AMEX	RXD	Fri, Feb 23, 2018	57.54	57.56	56.16	56.16
2501	AMEX	RXD	Thu, Feb 22, 2018	0.00	0.00	0.00	56.89
2500	AMEX	RXD	Wed, Feb 21, 2018	0.00	0.00	0.00	56.89
2499	AMEX	RXD	Tue, Feb 20, 2018	55.60	56.89	55.60	56.89
2498	AMEX	RXD	Fri, Feb 16, 2018	55.55	55.68	55.50	55.67
2497	AMEX	RXD	Thu, Feb 15, 2018	57.48	57.88	57.48	57.88
2496	AMEX	RXD	Wed, Feb 14, 2018	57.96	57.96	57.79	57.79
2495	AMEX	RXD	Tue, Feb 13, 2018	60.20	60.22	59.46	59.46
2494	AMEX	RXD	Mon, Feb 12, 2018	59.66	59.66	59.66	59.66
2493	AMEX	RXD	Fri, Feb 9, 2018	61.64	64.27	61.64	62.07
2492	AMEX	RXD	Thu, Feb 8, 2018	58.32	61.72	58.32	61.72
2491	AMEX	RXD	Wed, Feb 7, 2018	57.56	58.42	56.88	56.88
2490	AMEX	RXD	Tue, Feb 6, 2018	58.80	61.04	57.86	58.24
2489	AMEX	RXD	Mon, Feb 5, 2018	54.60	58.50	54.60	58.50
2488	AMEX	RXD	Fri, Feb 2, 2018	53.84	54.62	53.57	54.50
2487	AMEX	RXD	Thu, Feb 1, 2018	53.46	53.46	52.80	53.14
2486	AMEX	RXD	Wed, Jan 31, 2018	51.00	53.57	50.64	53.57
2485	AMEX	RXD	Tue, Jan 30, 2018	53.94	53.94	51.36	51.88
2484	AMEX	RXD	Mon, Jan 29, 2018	49.39	49.39	49.35	49.35
2483	AMEX	RXD	Fri, Jan 26, 2018	50.49	50.49	49.90	49.90
2482	AMEX	RXD	Thu, Jan 25, 2018	52.38	52.38	52.38	52.38
2481	AMEX	RXD	Wed, Jan 24, 2018	52.30	52.58	52.30	52.58
2480	AMEX	RXD	Tue, Jan 23, 2018	52.60	52.60	52.60	52.60
2479	AMEX	RXD	Mon, Jan 22, 2018	53.02	53.02	52.71	52.71
2478	AMEX	RXD	Fri, Jan 19, 2018	0.00	0.00	0.00	53.75
2477	AMEX	RXD	Thu, Jan 18, 2018	53.75	53.75	53.75	53.75
2476	AMEX	RXD	Wed, Jan 17, 2018	54.20	54.20	54.20	54.20
2475	AMEX	RXD	Tue, Jan 16, 2018	54.90	54.90	54.40	54.40
2474	AMEX	RXD	Fri, Jan 12, 2018	55.38	55.38	55.36	55.36
2473	AMEX	RXD	Wed, Jan 10, 2018	0.00	0.00	0.00	56.24
2472	AMEX	RXD	Tue, Jan 9, 2018	56.74	56.76	56.24	56.24
2471	AMEX	RXD	Mon, Jan 8, 2018	0.00	0.00	0.00	57.10
2470	AMEX	RXD	Fri, Jan 5, 2018	57.90	57.90	57.10	57.10
2469	AMEX	RXD	Thu, Jan 4, 2018	0.00	0.00	0.00	59.44
2468	AMEX	RXD	Wed, Jan 3, 2018	59.44	59.44	59.44	59.44
2467	AMEX	RXD	Tue, Jan 2, 2018	59.44	59.44	59.44	59.44
2466	AMEX	RXD	Thu, Dec 28, 2017	60.14	60.15	60.14	60.15
2465	AMEX	RXD	Wed, Dec 27, 2017	0.00	0.00	0.00	60.56
2464	AMEX	RXD	Tue, Dec 26, 2017	60.56	60.56	60.56	60.56
2463	AMEX	RXD	Fri, Dec 22, 2017	61.30	61.30	60.39	60.90
2462	AMEX	RXD	Thu, Dec 21, 2017	0.00	0.00	0.00	59.36
2461	AMEX	RXD	Wed, Dec 20, 2017	0.00	0.00	0.00	59.36
2460	AMEX	RXD	Tue, Dec 19, 2017	59.36	59.36	59.36	59.36
2459	AMEX	RXD	Mon, Dec 18, 2017	58.86	59.02	58.68	59.02
2458	AMEX	RXD	Fri, Dec 15, 2017	59.74	59.74	59.74	59.74
2457	AMEX	RXD	Thu, Dec 14, 2017	60.06	61.22	60.06	61.08
2456	AMEX	RXD	Wed, Dec 13, 2017	0.00	0.00	0.00	60.28
2455	AMEX	RXD	Tue, Dec 12, 2017	0.00	0.00	0.00	60.28
2454	AMEX	RXD	Mon, Dec 11, 2017	60.56	60.80	60.28	60.28
2453	AMEX	RXD	Thu, Dec 7, 2017	0.00	0.00	0.00	62.42
2452	AMEX	RXD	Wed, Dec 6, 2017	62.38	62.42	62.38	62.42
2451	AMEX	RXD	Tue, Dec 5, 2017	0.00	0.00	0.00	59.62
2450	AMEX	RXD	Mon, Dec 4, 2017	59.62	59.62	59.62	59.62
2449	AMEX	RXD	Fri, Dec 1, 2017	0.00	0.00	0.00	60.10
2448	AMEX	RXD	Thu, Nov 30, 2017	60.73	60.73	60.10	60.10
2447	AMEX	RXD	Tue, Nov 28, 2017	61.80	61.80	61.71	61.71
2446	AMEX	RXD	Mon, Nov 27, 2017	0.00	0.00	0.00	62.62
2445	AMEX	RXD	Wed, Nov 22, 2017	0.00	0.00	0.00	62.62
2444	AMEX	RXD	Tue, Nov 21, 2017	62.58	62.62	62.58	62.62
2443	AMEX	RXD	Mon, Nov 20, 2017	63.78	63.78	63.78	63.78
2442	AMEX	RXD	Thu, Nov 16, 2017	63.00	63.02	62.99	62.99
2441	AMEX	RXD	Wed, Nov 15, 2017	64.50	64.66	64.00	64.00
2440	AMEX	RXD	Tue, Nov 14, 2017	0.00	0.00	0.00	63.18
2439	AMEX	RXD	Fri, Nov 10, 2017	0.00	0.00	0.00	63.18
2438	AMEX	RXD	Thu, Nov 9, 2017	63.18	63.18	63.18	63.18
2437	AMEX	RXD	Wed, Nov 8, 2017	62.93	63.00	62.93	63.00
2436	AMEX	RXD	Tue, Nov 7, 2017	62.80	63.28	62.80	63.28
2435	AMEX	RXD	Mon, Nov 6, 2017	63.60	63.60	63.60	63.60
2434	AMEX	RXD	Fri, Nov 3, 2017	62.72	62.76	62.72	62.76
2433	AMEX	RXD	Thu, Nov 2, 2017	62.86	64.00	62.86	64.00
2432	AMEX	RXD	Wed, Nov 1, 2017	63.18	63.60	63.18	63.60
2431	AMEX	RXD	Tue, Oct 31, 2017	63.68	63.88	63.66	63.66
2430	AMEX	RXD	Mon, Oct 30, 2017	62.12	63.75	62.12	63.64
2429	AMEX	RXD	Fri, Oct 27, 2017	62.80	62.80	62.12	62.40
2428	AMEX	RXD	Thu, Oct 26, 2017	62.48	62.76	62.30	62.76
2427	AMEX	RXD	Wed, Oct 25, 2017	61.16	61.64	61.16	61.64
2426	AMEX	RXD	Tue, Oct 24, 2017	59.90	61.65	59.90	61.04
2425	AMEX	RXD	Mon, Oct 23, 2017	59.84	60.12	59.26	60.12
2424	AMEX	RXD	Fri, Oct 20, 2017	60.08	60.46	59.80	60.46
2423	AMEX	RXD	Thu, Oct 19, 2017	61.18	61.18	60.38	60.42
2422	AMEX	RXD	Wed, Oct 18, 2017	60.50	61.00	60.49	60.98
2421	AMEX	RXD	Tue, Oct 17, 2017	62.50	62.50	60.86	60.92
2420	AMEX	RXD	Mon, Oct 16, 2017	62.70	62.78	61.76	62.78
2419	AMEX	RXD	Fri, Oct 13, 2017	63.16	63.16	62.16	62.30
2418	AMEX	RXD	Thu, Oct 12, 2017	61.89	62.06	61.80	61.96
2417	AMEX	RXD	Wed, Oct 11, 2017	0.00	0.00	0.00	62.04
2416	AMEX	RXD	Tue, Oct 10, 2017	62.06	62.06	62.04	62.04
2415	AMEX	RXD	Mon, Oct 9, 2017	61.86	62.12	61.82	62.12
2414	AMEX	RXD	Fri, Oct 6, 2017	61.33	61.50	61.31	61.50
2413	AMEX	RXD	Thu, Oct 5, 2017	61.78	61.78	61.30	61.30
2412	AMEX	RXD	Wed, Oct 4, 2017	61.46	61.46	61.42	61.42
2411	AMEX	RXD	Tue, Oct 3, 2017	62.34	62.34	62.04	62.04
2410	AMEX	RXD	Mon, Oct 2, 2017	62.30	62.30	62.08	62.08
2409	AMEX	RXD	Fri, Sep 29, 2017	63.41	63.43	63.41	63.43
2408	AMEX	RXD	Mon, Sep 25, 2017	63.40	63.92	63.40	63.92
2407	AMEX	RXD	Fri, Sep 22, 2017	62.82	63.42	62.60	63.42
2406	AMEX	RXD	Thu, Sep 21, 2017	63.49	63.50	63.49	63.50
2405	AMEX	RXD	Wed, Sep 20, 2017	62.87	62.87	62.87	62.87
2404	AMEX	RXD	Tue, Sep 19, 2017	0.00	0.00	0.00	61.90
2403	AMEX	RXD	Mon, Sep 18, 2017	61.74	61.94	61.74	61.90
2402	AMEX	RXD	Fri, Sep 15, 2017	0.00	0.00	0.00	61.75
2401	AMEX	RXD	Thu, Sep 14, 2017	61.75	61.75	61.75	61.75
2400	AMEX	RXD	Wed, Sep 13, 2017	61.82	62.04	61.42	61.61
2399	AMEX	RXD	Fri, Sep 8, 2017	0.00	0.00	0.00	63.86
2398	AMEX	RXD	Thu, Sep 7, 2017	64.12	64.16	63.60	63.86
2397	AMEX	RXD	Wed, Sep 6, 2017	65.08	65.08	64.29	64.29
2396	AMEX	RXD	Tue, Sep 5, 2017	65.28	65.28	65.00	65.06
2395	AMEX	RXD	Thu, Aug 31, 2017	0.00	0.00	0.00	68.30
2394	AMEX	RXD	Wed, Aug 30, 2017	0.00	0.00	0.00	68.30
2393	AMEX	RXD	Tue, Aug 29, 2017	67.22	67.24	67.22	68.30
2392	AMEX	RXD	Mon, Aug 28, 2017	0.00	0.00	0.00	68.30
2391	AMEX	RXD	Fri, Aug 25, 2017	68.30	68.30	68.30	68.30
2390	AMEX	RXD	Thu, Aug 24, 2017	68.74	68.74	68.66	68.74
2389	AMEX	RXD	Tue, Aug 22, 2017	0.00	0.00	0.00	69.00
2388	AMEX	RXD	Fri, Aug 18, 2017	69.00	69.00	69.00	69.00
2387	AMEX	RXD	Thu, Aug 17, 2017	68.96	68.96	68.94	68.94
2386	AMEX	RXD	Tue, Aug 15, 2017	0.00	0.00	0.00	68.92
2385	AMEX	RXD	Mon, Aug 14, 2017	0.00	0.00	0.00	68.92
2384	AMEX	RXD	Fri, Aug 11, 2017	69.20	69.34	68.92	68.92
2383	AMEX	RXD	Thu, Aug 10, 2017	69.08	69.08	69.08	69.08
2382	AMEX	RXD	Wed, Aug 9, 2017	68.22	68.22	68.05	68.05
2381	AMEX	RXD	Tue, Aug 8, 2017	0.00	0.00	0.00	66.30
2380	AMEX	RXD	Mon, Aug 7, 2017	66.30	66.30	66.30	66.30
2379	AMEX	RXD	Fri, Aug 4, 2017	0.00	0.00	0.00	66.32
2378	AMEX	RXD	Thu, Aug 3, 2017	0.00	0.00	0.00	66.32
2377	AMEX	RXD	Wed, Aug 2, 2017	0.00	0.00	0.00	66.32
2376	AMEX	RXD	Tue, Jul 25, 2017	0.00	0.00	0.00	66.32
2375	AMEX	RXD	Mon, Jul 24, 2017	0.00	0.00	0.00	66.32
2374	AMEX	RXD	Fri, Jul 21, 2017	0.00	0.00	0.00	66.32
2373	AMEX	RXD	Thu, Jul 20, 2017	0.00	0.00	0.00	66.32
2372	AMEX	RXD	Wed, Jul 19, 2017	66.32	66.32	66.32	66.32
2371	AMEX	RXD	Tue, Jul 18, 2017	68.00	68.00	66.96	66.96
2370	AMEX	RXD	Fri, Jul 14, 2017	0.00	0.00	0.00	68.00
2369	AMEX	RXD	Wed, Jul 12, 2017	0.00	0.00	0.00	68.00
2368	AMEX	RXD	Tue, Jul 11, 2017	0.00	0.00	0.00	68.00
2367	AMEX	RXD	Fri, Jul 7, 2017	0.00	0.00	0.00	68.00
2366	AMEX	RXD	Wed, Jul 5, 2017	68.00	68.00	68.00	68.00
2365	AMEX	RXD	Mon, Jul 3, 2017	0.00	0.00	0.00	65.22
2364	AMEX	RXD	Fri, Jun 30, 2017	0.00	0.00	0.00	65.22
2363	AMEX	RXD	Thu, Jun 29, 2017	0.00	0.00	0.00	65.22
2362	AMEX	RXD	Wed, Jun 28, 2017	0.00	0.00	0.00	65.22
2361	AMEX	RXD	Fri, Jun 23, 2017	65.22	65.22	65.22	65.22
2360	AMEX	RXD	Thu, Jun 22, 2017	65.21	65.21	65.21	65.21
2359	AMEX	RXD	Wed, Jun 21, 2017	68.05	68.05	68.05	68.05
2358	AMEX	RXD	Mon, Jun 19, 2017	70.80	70.80	69.39	69.39
2357	AMEX	RXD	Fri, Jun 16, 2017	0.00	0.00	0.00	71.20
2356	AMEX	RXD	Thu, Jun 15, 2017	0.00	0.00	0.00	71.20
2355	AMEX	RXD	Wed, Jun 14, 2017	70.84	71.20	70.84	71.20
2354	AMEX	RXD	Mon, Jun 12, 2017	0.00	0.00	0.00	72.92
2353	AMEX	RXD	Fri, Jun 9, 2017	0.00	0.00	0.00	72.92
2352	AMEX	RXD	Tue, Jun 6, 2017	72.92	72.92	72.92	72.92
2351	AMEX	RXD	Mon, Jun 5, 2017	71.86	72.04	71.86	72.04
2350	AMEX	RXD	Fri, Jun 2, 2017	72.88	72.88	71.86	71.86
2349	AMEX	RXD	Mon, May 22, 2017	0.00	0.00	0.00	76.92
2348	AMEX	RXD	Fri, May 19, 2017	0.00	0.00	0.00	76.92
2347	AMEX	RXD	Thu, May 18, 2017	77.12	77.12	76.92	76.92
2346	AMEX	RXD	Wed, May 17, 2017	77.14	77.14	77.14	77.14
2345	AMEX	RXD	Tue, May 16, 2017	0.00	0.00	0.00	76.36
2344	AMEX	RXD	Mon, May 15, 2017	0.00	0.00	0.00	76.36
2343	AMEX	RXD	Fri, May 12, 2017	76.36	76.36	76.36	76.36
2342	AMEX	RXD	Thu, May 11, 2017	76.58	76.60	76.58	76.60
2341	AMEX	RXD	Wed, May 10, 2017	0.00	0.00	0.00	75.55
2340	AMEX	RXD	Tue, May 9, 2017	0.00	0.00	0.00	75.55
2339	AMEX	RXD	Mon, May 8, 2017	0.00	0.00	0.00	75.55
2338	AMEX	RXD	Fri, May 5, 2017	75.55	75.55	75.55	75.55
2337	AMEX	RXD	Thu, May 4, 2017	0.00	0.00	0.00	76.56
2336	AMEX	RXD	Wed, May 3, 2017	0.00	0.00	0.00	76.56
2335	AMEX	RXD	Tue, May 2, 2017	0.00	0.00	0.00	76.56
2334	AMEX	RXD	Mon, May 1, 2017	0.00	0.00	0.00	76.56
2333	AMEX	RXD	Fri, Apr 28, 2017	0.00	0.00	0.00	76.56
2332	AMEX	RXD	Thu, Apr 27, 2017	0.00	0.00	0.00	76.56
2331	AMEX	RXD	Wed, Apr 26, 2017	0.00	0.00	0.00	76.56
2330	AMEX	RXD	Tue, Apr 25, 2017	76.76	76.76	76.56	76.56
2329	AMEX	RXD	Mon, Apr 24, 2017	78.98	78.98	77.36	77.53
2328	AMEX	RXD	Fri, Apr 21, 2017	0.00	0.00	0.00	78.70
2327	AMEX	RXD	Thu, Apr 20, 2017	79.14	79.14	78.70	78.70
2326	AMEX	RXD	Wed, Apr 19, 2017	79.12	79.50	78.82	79.50
2325	AMEX	RXD	Tue, Apr 18, 2017	0.00	0.00	0.00	78.94
2324	AMEX	RXD	Mon, Apr 17, 2017	78.80	79.60	78.70	78.94
2323	AMEX	RXD	Thu, Apr 13, 2017	78.96	78.96	78.55	78.92
2322	AMEX	RXD	Wed, Apr 12, 2017	79.00	79.62	78.80	78.96
2321	AMEX	RXD	Tue, Apr 11, 2017	79.02	79.48	79.02	79.02
2320	AMEX	RXD	Mon, Apr 10, 2017	78.27	78.27	78.27	78.27
2319	AMEX	RXD	Fri, Apr 7, 2017	0.00	0.00	0.00	79.38
2318	AMEX	RXD	Thu, Apr 6, 2017	0.00	0.00	0.00	79.38
2317	AMEX	RXD	Wed, Apr 5, 2017	78.42	79.38	78.42	79.38
2316	AMEX	RXD	Tue, Apr 4, 2017	78.98	78.98	78.52	78.88
2315	AMEX	RXD	Mon, Apr 3, 2017	77.90	78.52	77.90	78.52
2314	AMEX	RXD	Thu, Mar 30, 2017	78.08	78.08	78.08	78.08
2313	AMEX	RXD	Wed, Mar 29, 2017	78.18	78.20	78.10	78.10
2312	AMEX	RXD	Tue, Mar 28, 2017	0.00	0.00	0.00	78.00
2311	AMEX	RXD	Mon, Mar 27, 2017	78.96	79.20	78.00	78.00
2310	AMEX	RXD	Fri, Mar 24, 2017	78.04	79.02	77.92	79.02
2309	AMEX	RXD	Thu, Mar 23, 2017	78.42	79.25	77.80	79.25
2308	AMEX	RXD	Wed, Mar 22, 2017	78.42	78.78	78.02	78.02
2307	AMEX	RXD	Tue, Mar 21, 2017	76.90	78.66	76.90	78.52
2306	AMEX	RXD	Mon, Mar 20, 2017	75.97	75.97	75.97	75.97
2305	AMEX	RXD	Fri, Mar 17, 2017	0.00	0.00	0.00	75.97
2304	AMEX	RXD	Thu, Mar 16, 2017	76.00	76.00	75.92	75.97
2303	AMEX	RXD	Wed, Mar 15, 2017	0.00	0.00	0.00	76.65
2302	AMEX	RXD	Tue, Mar 14, 2017	76.65	76.65	76.65	76.65
2301	AMEX	RXD	Mon, Mar 13, 2017	76.08	76.08	76.08	76.08
2300	AMEX	RXD	Wed, Mar 8, 2017	78.56	78.56	78.56	78.56
2299	AMEX	RXD	Tue, Mar 7, 2017	77.51	78.04	77.51	78.04
2298	AMEX	RXD	Mon, Mar 6, 2017	77.12	77.12	76.88	76.88
2297	AMEX	RXD	Fri, Mar 3, 2017	76.14	76.14	76.14	76.14
2296	AMEX	RXD	Thu, Mar 2, 2017	0.00	0.00	0.00	75.57
2295	AMEX	RXD	Wed, Mar 1, 2017	75.46	75.57	75.46	75.57
2294	AMEX	RXD	Tue, Feb 28, 2017	0.00	0.00	0.00	79.96
2293	AMEX	RXD	Fri, Feb 24, 2017	0.00	0.00	0.00	79.96
2292	AMEX	RXD	Thu, Feb 23, 2017	0.00	0.00	0.00	79.96
2291	AMEX	RXD	Wed, Feb 22, 2017	79.96	79.96	79.96	79.96
2290	AMEX	RXD	Tue, Feb 21, 2017	80.34	80.34	80.20	80.20
2289	AMEX	RXD	Fri, Feb 17, 2017	0.00	0.00	0.00	80.25
2288	AMEX	RXD	Thu, Feb 16, 2017	80.16	80.26	80.16	80.25
2287	AMEX	RXD	Wed, Feb 15, 2017	81.06	81.06	80.70	80.70
2286	AMEX	RXD	Tue, Feb 14, 2017	0.00	0.00	0.00	83.84
2285	AMEX	RXD	Mon, Feb 13, 2017	83.84	83.84	83.84	83.84
2284	AMEX	RXD	Fri, Feb 10, 2017	84.28	84.32	84.24	84.24
2283	AMEX	RXD	Thu, Feb 9, 2017	84.92	84.92	84.92	84.92
2282	AMEX	RXD	Tue, Feb 7, 2017	85.42	86.18	85.39	86.18
2281	AMEX	RXD	Mon, Feb 6, 2017	85.86	85.86	85.86	85.86
2280	AMEX	RXD	Fri, Feb 3, 2017	86.40	86.40	85.92	86.06
2279	AMEX	RXD	Thu, Feb 2, 2017	87.12	87.12	87.12	87.12
2278	AMEX	RXD	Wed, Feb 1, 2017	88.30	88.30	87.30	87.36
2277	AMEX	RXD	Tue, Jan 31, 2017	91.08	91.08	88.30	88.76
2276	AMEX	RXD	Mon, Jan 30, 2017	91.93	91.93	91.34	91.34
2275	AMEX	RXD	Fri, Jan 27, 2017	0.00	0.00	0.00	90.66
2274	AMEX	RXD	Thu, Jan 26, 2017	89.94	91.40	89.94	90.66
2273	AMEX	RXD	Wed, Jan 25, 2017	90.21	90.21	90.21	90.21
2272	AMEX	RXD	Tue, Jan 24, 2017	92.24	93.10	91.83	91.83
2271	AMEX	RXD	Mon, Jan 23, 2017	90.20	91.36	90.20	90.82
2270	AMEX	RXD	Fri, Jan 20, 2017	90.12	90.18	88.50	89.72
2269	AMEX	RXD	Thu, Jan 19, 2017	88.54	90.11	88.54	90.11
2268	AMEX	RXD	Wed, Jan 18, 2017	88.67	88.67	88.50	88.62
2267	AMEX	RXD	Tue, Jan 17, 2017	87.80	88.88	87.80	88.88
2266	AMEX	RXD	Fri, Jan 13, 2017	86.52	87.38	86.52	87.36
2265	AMEX	RXD	Thu, Jan 12, 2017	87.53	87.53	87.53	87.53
2264	AMEX	RXD	Wed, Jan 11, 2017	85.12	89.00	85.12	87.66
2263	AMEX	RXD	Tue, Jan 10, 2017	85.36	85.36	85.36	85.36
2262	AMEX	RXD	Mon, Jan 9, 2017	88.36	88.36	88.36	88.36
2261	AMEX	RXD	Thu, Jan 5, 2017	88.38	88.92	88.00	88.00
2260	AMEX	RXD	Wed, Jan 4, 2017	90.28	90.28	89.56	89.80
2259	AMEX	RXD	Tue, Jan 3, 2017	91.76	91.76	91.70	91.70
2258	AMEX	RXD	Fri, Dec 30, 2016	92.89	92.90	92.89	92.90
2257	AMEX	RXD	Wed, Dec 28, 2016	0.00	0.00	0.00	90.30
2256	AMEX	RXD	Tue, Dec 27, 2016	90.12	90.31	88.18	90.30
2255	AMEX	RXD	Fri, Dec 23, 2016	0.00	0.00	0.00	92.36
2254	AMEX	RXD	Thu, Dec 22, 2016	0.00	0.00	0.00	92.36
2253	AMEX	RXD	Wed, Dec 21, 2016	92.36	92.36	92.36	92.36
2252	AMEX	RXD	Tue, Dec 20, 2016	91.29	91.62	91.29	91.62
2251	AMEX	RXD	Mon, Dec 19, 2016	90.56	91.19	90.12	91.19
2250	AMEX	RXD	Fri, Dec 16, 2016	91.65	91.65	91.65	91.65
2249	AMEX	RXD	Thu, Dec 15, 2016	90.69	91.17	90.66	90.98
2248	AMEX	RXD	Wed, Dec 14, 2016	0.00	0.00	0.00	94.09
2247	AMEX	RXD	Tue, Dec 13, 2016	0.00	0.00	0.00	94.09
2246	AMEX	RXD	Mon, Dec 12, 2016	0.00	0.00	0.00	94.09
2245	AMEX	RXD	Fri, Dec 9, 2016	95.28	95.28	94.09	94.09
2244	AMEX	RXD	Thu, Dec 8, 2016	96.60	97.88	96.60	97.88
2243	AMEX	RXD	Wed, Dec 7, 2016	97.96	97.96	97.90	97.90
2242	AMEX	RXD	Tue, Dec 6, 2016	94.83	95.18	94.50	95.18
2241	AMEX	RXD	Mon, Dec 5, 2016	95.40	95.40	95.40	95.40
2240	AMEX	RXD	Fri, Dec 2, 2016	95.42	95.42	95.42	95.42
2239	AMEX	RXD	Thu, Dec 1, 2016	95.20	96.34	95.20	96.34
2238	AMEX	RXD	Wed, Nov 30, 2016	90.84	92.74	90.84	92.74
2237	AMEX	RXD	Tue, Nov 29, 2016	93.92	93.92	91.34	91.88
2236	AMEX	RXD	Mon, Nov 28, 2016	91.30	94.10	91.30	94.10
2235	AMEX	RXD	Fri, Nov 25, 2016	92.00	92.26	91.80	91.86
2234	AMEX	RXD	Wed, Nov 23, 2016	94.74	95.10	94.74	95.10
2233	AMEX	RXD	Tue, Nov 22, 2016	92.00	94.50	92.00	93.66
2232	AMEX	RXD	Mon, Nov 21, 2016	91.34	91.34	90.52	90.80
2231	AMEX	RXD	Fri, Nov 18, 2016	0.00	0.00	0.00	89.28
2230	AMEX	RXD	Thu, Nov 17, 2016	90.13	90.13	89.28	89.28
2229	AMEX	RXD	Wed, Nov 16, 2016	89.98	89.98	89.98	89.98
2228	AMEX	RXD	Tue, Nov 15, 2016	90.98	90.98	89.76	89.85
2227	AMEX	RXD	Mon, Nov 14, 2016	90.00	90.27	89.26	90.00
2226	AMEX	RXD	Fri, Nov 11, 2016	88.20	90.28	88.20	90.00
2225	AMEX	RXD	Thu, Nov 10, 2016	86.48	88.98	86.48	87.80
2224	AMEX	RXD	Wed, Nov 9, 2016	89.64	90.96	87.72	90.02
2223	AMEX	RXD	Tue, Nov 8, 2016	99.78	99.78	95.27	96.66
2222	AMEX	RXD	Mon, Nov 7, 2016	103.04	103.04	87.76	97.44
2221	AMEX	RXD	Fri, Nov 4, 2016	102.20	102.21	100.38	101.84
2220	AMEX	RXD	Thu, Nov 3, 2016	101.72	103.80	100.80	103.80
2219	AMEX	RXD	Wed, Nov 2, 2016	101.50	101.50	100.25	100.54
2218	AMEX	RXD	Tue, Nov 1, 2016	99.90	101.80	99.70	100.60
2217	AMEX	RXD	Mon, Oct 31, 2016	100.00	100.00	98.50	99.48
2216	AMEX	RXD	Fri, Oct 28, 2016	97.98	98.92	97.00	98.30
2215	AMEX	RXD	Thu, Oct 27, 2016	95.84	95.84	95.84	95.84
2214	AMEX	RXD	Wed, Oct 26, 2016	96.28	96.30	95.55	95.55
2213	AMEX	RXD	Tue, Oct 25, 2016	94.00	94.20	93.82	94.20
2212	AMEX	RXD	Mon, Oct 24, 2016	0.00	0.00	0.00	93.62
2211	AMEX	RXD	Fri, Oct 21, 2016	93.46	93.87	93.46	93.62
2210	AMEX	RXD	Thu, Oct 20, 2016	91.42	91.42	91.42	91.42
2209	AMEX	RXD	Wed, Oct 19, 2016	90.98	92.90	90.98	92.60
2208	AMEX	RXD	Tue, Oct 18, 2016	93.20	93.20	91.68	91.84
2207	AMEX	RXD	Mon, Oct 17, 2016	92.68	95.18	92.68	93.94
2206	AMEX	RXD	Fri, Oct 14, 2016	90.98	93.56	90.42	93.40
2205	AMEX	RXD	Thu, Oct 13, 2016	96.28	96.28	91.40	91.81
2204	AMEX	RXD	Wed, Oct 12, 2016	91.03	92.95	90.66	92.95
2203	AMEX	RXD	Tue, Oct 11, 2016	86.60	91.80	86.60	91.30
2202	AMEX	RXD	Mon, Oct 10, 2016	88.00	88.00	86.34	87.10
2201	AMEX	RXD	Fri, Oct 7, 2016	87.82	89.20	87.41	88.00
2200	AMEX	RXD	Thu, Oct 6, 2016	88.60	89.10	88.14	88.14
2199	AMEX	RXD	Wed, Oct 5, 2016	86.60	87.56	86.60	86.79
2198	AMEX	RXD	Tue, Oct 4, 2016	87.54	88.86	87.54	88.44
2197	AMEX	RXD	Mon, Oct 3, 2016	87.20	89.32	87.20	87.42
2196	AMEX	RXD	Fri, Sep 30, 2016	89.00	89.00	87.20	87.78
2195	AMEX	RXD	Thu, Sep 29, 2016	87.90	89.58	87.90	89.28
2194	AMEX	RXD	Wed, Sep 28, 2016	86.48	87.28	85.78	86.34
2193	AMEX	RXD	Tue, Sep 27, 2016	88.00	88.00	86.10	86.49
2192	AMEX	RXD	Mon, Sep 26, 2016	87.16	87.90	86.34	87.82
2191	AMEX	RXD	Fri, Sep 23, 2016	85.92	85.92	84.82	85.62
2190	AMEX	RXD	Thu, Sep 22, 2016	86.00	86.00	84.60	84.97
2189	AMEX	RXD	Wed, Sep 21, 2016	89.36	89.36	86.00	86.00
2188	AMEX	RXD	Tue, Sep 20, 2016	90.18	90.18	87.20	87.67
2187	AMEX	RXD	Mon, Sep 19, 2016	87.36	88.88	87.20	88.74
2186	AMEX	RXD	Fri, Sep 16, 2016	88.60	88.60	88.60	88.60
2185	AMEX	RXD	Thu, Sep 15, 2016	88.45	88.45	88.45	88.45
2184	AMEX	RXD	Wed, Sep 14, 2016	88.70	90.00	88.46	90.00
2183	AMEX	RXD	Tue, Sep 13, 2016	90.74	90.74	90.74	90.74
2182	AMEX	RXD	Mon, Sep 12, 2016	0.00	0.00	0.00	89.34
2181	AMEX	RXD	Fri, Sep 9, 2016	88.80	89.34	88.80	89.34
2180	AMEX	RXD	Thu, Sep 8, 2016	86.80	86.80	86.80	86.80
2179	AMEX	RXD	Wed, Sep 7, 2016	86.28	87.80	86.28	86.40
2178	AMEX	RXD	Tue, Sep 6, 2016	89.54	89.54	87.00	87.31
2177	AMEX	RXD	Fri, Sep 2, 2016	88.20	88.62	87.50	88.16
2176	AMEX	RXD	Thu, Sep 1, 2016	0.00	0.00	0.00	88.20
2175	AMEX	RXD	Wed, Aug 31, 2016	88.26	88.72	87.71	88.20
2174	AMEX	RXD	Tue, Aug 30, 2016	87.28	87.30	87.28	87.30
2173	AMEX	RXD	Mon, Aug 29, 2016	0.00	0.00	0.00	87.76
2172	AMEX	RXD	Fri, Aug 26, 2016	87.76	87.76	87.76	87.76
2171	AMEX	RXD	Thu, Aug 25, 2016	87.10	88.00	86.87	88.00
2170	AMEX	RXD	Wed, Aug 24, 2016	0.00	0.00	0.00	83.40
2169	AMEX	RXD	Tue, Aug 23, 2016	83.40	83.40	83.40	83.40
2168	AMEX	RXD	Mon, Aug 22, 2016	84.34	84.34	84.34	84.34
2167	AMEX	RXD	Fri, Aug 19, 2016	0.00	0.00	0.00	84.70
2166	AMEX	RXD	Thu, Aug 18, 2016	84.70	84.70	84.70	84.70
2165	AMEX	RXD	Wed, Aug 17, 2016	85.40	85.40	85.40	85.40
2164	AMEX	RXD	Tue, Aug 16, 2016	83.89	84.46	83.89	84.46
2163	AMEX	RXD	Mon, Aug 15, 2016	82.56	82.67	82.56	82.58
2162	AMEX	RXD	Fri, Aug 12, 2016	85.74	85.74	84.02	84.08
2161	AMEX	RXD	Thu, Aug 11, 2016	83.68	83.68	83.68	83.68
2160	AMEX	RXD	Wed, Aug 10, 2016	0.00	0.00	0.00	83.92
2159	AMEX	RXD	Tue, Aug 9, 2016	83.92	83.92	83.92	83.92
2158	AMEX	RXD	Mon, Aug 8, 2016	84.28	84.28	84.28	84.28
2157	AMEX	RXD	Fri, Aug 5, 2016	82.56	82.56	82.56	82.56
2156	AMEX	RXD	Thu, Aug 4, 2016	82.56	82.56	82.56	82.56
2155	AMEX	RXD	Wed, Aug 3, 2016	82.48	82.48	82.48	82.48
2154	AMEX	RXD	Tue, Aug 2, 2016	82.48	82.48	82.48	82.48
2153	AMEX	RXD	Mon, Aug 1, 2016	82.68	82.68	82.68	82.68
2152	AMEX	RXD	Fri, Jul 29, 2016	82.68	82.68	82.68	82.68
2151	AMEX	RXD	Thu, Jul 28, 2016	83.05	83.05	83.05	83.05
2150	AMEX	RXD	Wed, Jul 27, 2016	83.05	83.05	83.05	83.05
2149	AMEX	RXD	Tue, Jul 26, 2016	83.05	83.05	83.05	83.05
2148	AMEX	RXD	Mon, Jul 25, 2016	83.05	83.05	83.05	83.05
2147	AMEX	RXD	Fri, Jul 22, 2016	83.05	83.05	83.05	83.05
2146	AMEX	RXD	Thu, Jul 21, 2016	83.98	83.98	83.98	83.98
2145	AMEX	RXD	Wed, Jul 20, 2016	85.32	85.32	83.87	83.87
2144	AMEX	RXD	Tue, Jul 19, 2016	85.31	85.31	85.31	85.31
2143	AMEX	RXD	Mon, Jul 18, 2016	85.31	85.31	85.31	85.31
2142	AMEX	RXD	Fri, Jul 15, 2016	85.31	85.31	85.31	85.31
2141	AMEX	RXD	Thu, Jul 14, 2016	86.09	86.09	86.09	86.09
2140	AMEX	RXD	Wed, Jul 13, 2016	86.09	86.09	86.09	86.09
2139	AMEX	RXD	Tue, Jul 12, 2016	85.82	85.82	85.76	85.76
2138	AMEX	RXD	Mon, Jul 11, 2016	86.44	86.46	86.44	86.45
2137	AMEX	RXD	Fri, Jul 8, 2016	90.00	90.00	86.62	86.62
2136	AMEX	RXD	Thu, Jul 7, 2016	88.06	88.68	88.06	88.68
2135	AMEX	RXD	Wed, Jul 6, 2016	90.26	90.26	90.26	90.26
2134	AMEX	RXD	Tue, Jul 5, 2016	90.26	90.26	90.26	90.26
2133	AMEX	RXD	Fri, Jul 1, 2016	90.26	90.26	90.18	90.18
2132	AMEX	RXD	Thu, Jun 30, 2016	93.76	93.76	92.00	92.00
2131	AMEX	RXD	Wed, Jun 29, 2016	94.00	94.00	94.00	94.00
2130	AMEX	RXD	Tue, Jun 28, 2016	96.98	96.98	96.98	96.98
2129	AMEX	RXD	Mon, Jun 27, 2016	100.98	101.04	100.98	101.04
2128	AMEX	RXD	Fri, Jun 24, 2016	94.66	96.22	94.66	96.22
2127	AMEX	RXD	Thu, Jun 23, 2016	92.86	92.86	92.86	92.86
2126	AMEX	RXD	Wed, Jun 22, 2016	94.80	94.80	94.27	94.62
2125	AMEX	RXD	Tue, Jun 21, 2016	95.54	95.62	94.88	94.88
2124	AMEX	RXD	Mon, Jun 20, 2016	96.00	96.00	96.00	96.00
2123	AMEX	RXD	Fri, Jun 17, 2016	96.20	96.44	96.20	96.44
2122	AMEX	RXD	Thu, Jun 16, 2016	96.36	96.36	96.36	96.36
2121	AMEX	RXD	Wed, Jun 15, 2016	93.80	94.12	93.80	94.00
2120	AMEX	RXD	Tue, Jun 14, 2016	94.66	94.66	94.48	94.48
2119	AMEX	RXD	Mon, Jun 13, 2016	93.12	93.12	92.92	92.92
2118	AMEX	RXD	Fri, Jun 10, 2016	93.28	93.28	92.16	93.09
2117	AMEX	RXD	Thu, Jun 9, 2016	89.92	89.92	89.92	89.92
2116	AMEX	RXD	Wed, Jun 8, 2016	90.20	90.70	89.92	89.92
2115	AMEX	RXD	Tue, Jun 7, 2016	90.50	90.50	90.26	90.26
2114	AMEX	RXD	Mon, Jun 6, 2016	91.20	91.36	89.48	89.48
2113	AMEX	RXD	Fri, Jun 3, 2016	91.40	91.76	90.64	90.64
2112	AMEX	RXD	Thu, Jun 2, 2016	93.00	93.00	91.20	91.20
2111	AMEX	RXD	Wed, Jun 1, 2016	92.92	93.12	92.80	92.80
2110	AMEX	RXD	Tue, May 31, 2016	92.92	92.92	92.92	92.92
2109	AMEX	RXD	Fri, May 27, 2016	93.52	94.14	93.52	94.14
2108	AMEX	RXD	Thu, May 26, 2016	94.50	94.50	94.50	94.50
2107	AMEX	RXD	Wed, May 25, 2016	95.06	95.08	94.50	94.50
2106	AMEX	RXD	Tue, May 24, 2016	95.64	96.31	95.64	96.16
2105	AMEX	RXD	Mon, May 23, 2016	98.62	98.62	98.62	98.62
2104	AMEX	RXD	Fri, May 20, 2016	98.66	98.66	98.60	98.62
2103	AMEX	RXD	Thu, May 19, 2016	101.86	101.86	99.53	100.94
2102	AMEX	RXD	Wed, May 18, 2016	98.00	98.70	98.00	98.70
2101	AMEX	RXD	Tue, May 17, 2016	98.16	98.72	97.60	98.70
2100	AMEX	RXD	Mon, May 16, 2016	99.33	99.33	99.33	99.33
2099	AMEX	RXD	Fri, May 13, 2016	99.59	99.59	99.59	99.59
2098	AMEX	RXD	Thu, May 12, 2016	100.06	100.06	99.38	99.38
2097	AMEX	RXD	Wed, May 11, 2016	97.50	97.50	97.50	97.50
2096	AMEX	RXD	Tue, May 10, 2016	97.50	97.50	97.50	97.50
2095	AMEX	RXD	Mon, May 9, 2016	99.20	99.20	99.20	99.20
2094	AMEX	RXD	Fri, May 6, 2016	101.53	101.53	101.53	101.53
2093	AMEX	RXD	Thu, May 5, 2016	99.98	99.98	99.98	99.98
2092	AMEX	RXD	Wed, May 4, 2016	99.98	99.98	99.98	99.98
2091	AMEX	RXD	Tue, May 3, 2016	97.90	97.90	97.90	97.90
2090	AMEX	RXD	Mon, May 2, 2016	97.90	97.90	97.90	97.90
2089	AMEX	RXD	Fri, Apr 29, 2016	95.84	99.24	95.84	97.90
2088	AMEX	RXD	Thu, Apr 28, 2016	93.70	93.70	93.70	93.70
2087	AMEX	RXD	Wed, Apr 27, 2016	93.70	93.70	93.70	93.70
2086	AMEX	RXD	Tue, Apr 26, 2016	93.70	93.70	93.70	93.70
2085	AMEX	RXD	Mon, Apr 25, 2016	93.70	93.70	93.70	93.70
2084	AMEX	RXD	Fri, Apr 22, 2016	93.70	93.70	93.70	93.70
2083	AMEX	RXD	Thu, Apr 21, 2016	93.70	93.70	93.70	93.70
2082	AMEX	RXD	Wed, Apr 20, 2016	94.20	94.84	93.70	93.70
2081	AMEX	RXD	Tue, Apr 19, 2016	95.64	95.64	94.99	95.14
2080	AMEX	RXD	Mon, Apr 18, 2016	95.52	96.16	95.23	95.64
2079	AMEX	RXD	Fri, Apr 15, 2016	98.08	98.08	98.08	98.08
2078	AMEX	RXD	Thu, Apr 14, 2016	97.31	97.31	97.31	97.31
2077	AMEX	RXD	Wed, Apr 13, 2016	98.74	98.74	98.74	98.74
2076	AMEX	RXD	Tue, Apr 12, 2016	100.98	100.98	100.98	100.98
2075	AMEX	RXD	Mon, Apr 11, 2016	100.74	100.74	100.00	100.40
2074	AMEX	RXD	Fri, Apr 8, 2016	98.39	98.39	98.39	98.39
2073	AMEX	RXD	Thu, Apr 7, 2016	98.39	98.39	98.39	98.39
2072	AMEX	RXD	Wed, Apr 6, 2016	97.97	97.97	97.97	97.97
2071	AMEX	RXD	Tue, Apr 5, 2016	99.00	99.00	99.00	99.00
2070	AMEX	RXD	Mon, Apr 4, 2016	100.18	100.18	98.95	99.00
2069	AMEX	RXD	Fri, Apr 1, 2016	103.60	103.60	102.20	102.20
2068	AMEX	RXD	Thu, Mar 31, 2016	104.79	104.79	104.79	104.98
2067	AMEX	RXD	Wed, Mar 30, 2016	104.79	104.79	104.79	104.79
2066	AMEX	RXD	Tue, Mar 29, 2016	105.66	105.66	105.66	105.66
2065	AMEX	RXD	Mon, Mar 28, 2016	105.66	105.66	105.66	105.66
2064	AMEX	RXD	Thu, Mar 24, 2016	105.66	105.66	105.66	105.66
2063	AMEX	RXD	Wed, Mar 23, 2016	105.66	105.66	105.66	105.66
2062	AMEX	RXD	Tue, Mar 22, 2016	106.32	106.32	105.66	105.66
2061	AMEX	RXD	Mon, Mar 21, 2016	107.26	107.50	107.26	107.50
2060	AMEX	RXD	Fri, Mar 18, 2016	110.22	110.37	108.40	108.40
2059	AMEX	RXD	Thu, Mar 17, 2016	111.96	112.74	110.74	110.74
2058	AMEX	RXD	Wed, Mar 16, 2016	108.39	109.10	108.39	109.10
2057	AMEX	RXD	Tue, Mar 15, 2016	103.70	103.70	103.70	108.17
2056	AMEX	RXD	Mon, Mar 14, 2016	103.70	103.70	103.70	103.70
2055	AMEX	RXD	Fri, Mar 11, 2016	105.64	105.64	103.68	103.70
2054	AMEX	RXD	Thu, Mar 10, 2016	108.72	108.72	108.72	108.72
2053	AMEX	RXD	Wed, Mar 9, 2016	108.72	108.72	108.72	108.72
2052	AMEX	RXD	Tue, Mar 8, 2016	108.96	108.96	108.96	108.96
2051	AMEX	RXD	Mon, Mar 7, 2016	106.33	106.33	106.33	106.33
2050	AMEX	RXD	Fri, Mar 4, 2016	106.96	106.96	106.96	106.96
2049	AMEX	RXD	Thu, Mar 3, 2016	108.36	109.02	108.36	107.32
2048	AMEX	RXD	Wed, Mar 2, 2016	106.96	106.96	106.96	106.96
2047	AMEX	RXD	Tue, Mar 1, 2016	109.70	109.70	109.17	109.17
2046	AMEX	RXD	Mon, Feb 29, 2016	109.40	112.15	109.28	112.15
2045	AMEX	RXD	Fri, Feb 26, 2016	110.64	110.64	107.22	109.04
2044	AMEX	RXD	Thu, Feb 25, 2016	111.12	111.12	111.12	111.12
2043	AMEX	RXD	Wed, Feb 24, 2016	113.84	114.76	111.12	111.12
2042	AMEX	RXD	Tue, Feb 23, 2016	110.49	110.49	110.49	110.49
2041	AMEX	RXD	Mon, Feb 22, 2016	110.49	110.49	110.49	110.49
2040	AMEX	RXD	Fri, Feb 19, 2016	114.48	114.70	114.48	114.48
2039	AMEX	RXD	Thu, Feb 18, 2016	112.58	112.58	112.42	112.42
2038	AMEX	RXD	Wed, Feb 17, 2016	112.58	112.84	111.98	112.52
2037	AMEX	RXD	Tue, Feb 16, 2016	120.57	120.57	115.80	115.80
2036	AMEX	RXD	Fri, Feb 12, 2016	119.76	124.30	119.76	120.50
2035	AMEX	RXD	Thu, Feb 11, 2016	117.88	117.88	117.88	117.88
2034	AMEX	RXD	Wed, Feb 10, 2016	122.40	122.40	117.18	117.88
2033	AMEX	RXD	Tue, Feb 9, 2016	122.40	124.00	122.00	122.37
2032	AMEX	RXD	Mon, Feb 8, 2016	122.42	126.50	122.40	122.40
2031	AMEX	RXD	Fri, Feb 5, 2016	118.97	120.60	118.97	120.60
2030	AMEX	RXD	Thu, Feb 4, 2016	117.60	117.60	113.80	113.80
2029	AMEX	RXD	Wed, Feb 3, 2016	118.50	118.50	118.50	118.50
2028	AMEX	RXD	Tue, Feb 2, 2016	114.64	115.67	114.64	115.67
2027	AMEX	RXD	Mon, Feb 1, 2016	114.36	114.58	111.82	111.89
2026	AMEX	RXD	Fri, Jan 29, 2016	115.17	115.17	113.46	115.17
2025	AMEX	RXD	Thu, Jan 28, 2016	110.40	114.92	110.40	114.86
2024	AMEX	RXD	Wed, Jan 27, 2016	109.46	109.46	109.46	109.46
2023	AMEX	RXD	Tue, Jan 26, 2016	108.72	108.72	108.72	108.72
2022	AMEX	RXD	Mon, Jan 25, 2016	108.72	108.72	108.72	108.72
2021	AMEX	RXD	Fri, Jan 22, 2016	109.22	109.22	109.22	109.22
2020	AMEX	RXD	Thu, Jan 21, 2016	112.77	112.77	111.34	111.34
2019	AMEX	RXD	Wed, Jan 20, 2016	115.30	117.75	109.23	109.23
2018	AMEX	RXD	Tue, Jan 19, 2016	110.82	113.20	108.30	111.12
2017	AMEX	RXD	Fri, Jan 15, 2016	114.14	114.14	111.88	111.88
2016	AMEX	RXD	Thu, Jan 14, 2016	114.00	114.00	106.96	106.96
2015	AMEX	RXD	Wed, Jan 13, 2016	102.02	114.00	102.02	114.00
2014	AMEX	RXD	Tue, Jan 12, 2016	107.04	109.00	105.64	107.72
2013	AMEX	RXD	Mon, Jan 11, 2016	110.08	112.61	108.84	108.84
2012	AMEX	RXD	Fri, Jan 8, 2016	103.60	106.80	103.60	106.80
2011	AMEX	RXD	Thu, Jan 7, 2016	104.56	104.85	101.68	104.10
2010	AMEX	RXD	Wed, Jan 6, 2016	99.60	99.82	99.35	99.82
2009	AMEX	RXD	Tue, Jan 5, 2016	97.68	98.08	97.68	98.01
2008	AMEX	RXD	Mon, Jan 4, 2016	100.54	100.54	99.84	99.84
2007	AMEX	RXD	Thu, Dec 31, 2015	94.78	94.78	94.78	94.78
2006	AMEX	RXD	Wed, Dec 30, 2015	93.76	93.76	93.76	93.76
2005	AMEX	RXD	Tue, Dec 29, 2015	95.64	95.64	95.64	95.64
2004	AMEX	RXD	Mon, Dec 28, 2015	95.64	95.64	95.64	95.64
2003	AMEX	RXD	Thu, Dec 24, 2015	95.45	95.45	95.45	95.45
2002	AMEX	RXD	Wed, Dec 23, 2015	95.76	95.76	95.45	95.45
2001	AMEX	RXD	Tue, Dec 22, 2015	98.00	98.00	98.00	98.00
2000	AMEX	RXD	Mon, Dec 21, 2015	99.62	99.62	99.62	99.62
1999	AMEX	RXD	Fri, Dec 18, 2015	98.80	99.00	98.80	99.00
1998	AMEX	RXD	Thu, Dec 17, 2015	95.90	95.90	95.76	95.76
1997	AMEX	RXD	Wed, Dec 16, 2015	96.38	97.60	95.00	95.00
1996	AMEX	RXD	Tue, Dec 15, 2015	97.60	97.60	97.60	97.60
1995	AMEX	RXD	Mon, Dec 14, 2015	102.60	102.60	101.46	101.46
1994	AMEX	RXD	Fri, Dec 11, 2015	100.02	101.98	100.02	101.98
1993	AMEX	RXD	Thu, Dec 10, 2015	98.28	98.28	98.28	98.28
1992	AMEX	RXD	Wed, Dec 9, 2015	99.06	99.06	99.06	99.06
1991	AMEX	RXD	Mon, Dec 7, 2015	99.23	99.36	98.92	99.30
1990	AMEX	RXD	Fri, Dec 4, 2015	98.90	98.90	98.90	98.90
1989	AMEX	RXD	Thu, Dec 3, 2015	99.06	102.60	99.06	102.60
1988	AMEX	RXD	Wed, Dec 2, 2015	96.00	96.38	96.00	96.38
1987	AMEX	RXD	Tue, Dec 1, 2015	97.74	97.74	96.52	96.52
1986	AMEX	RXD	Mon, Nov 30, 2015	96.52	98.93	96.52	98.34
1985	AMEX	RXD	Mon, Nov 23, 2015	98.02	98.14	97.69	98.14
1984	AMEX	RXD	Fri, Nov 20, 2015	97.98	98.14	97.84	97.84
1983	AMEX	RXD	Thu, Nov 19, 2015	97.12	97.76	97.12	97.76
1982	AMEX	RXD	Wed, Nov 18, 2015	98.78	98.78	97.12	97.12
1981	AMEX	RXD	Tue, Nov 17, 2015	99.80	100.02	99.66	100.02
1980	AMEX	RXD	Mon, Nov 16, 2015	103.98	103.98	101.84	101.93
1979	AMEX	RXD	Fri, Nov 13, 2015	104.00	104.00	102.30	102.40
1978	AMEX	RXD	Thu, Nov 12, 2015	103.10	103.10	101.18	103.00
1977	AMEX	RXD	Wed, Nov 11, 2015	100.00	100.58	98.91	100.58
1976	AMEX	RXD	Mon, Nov 9, 2015	99.12	99.12	99.12	99.12
1975	AMEX	RXD	Thu, Nov 5, 2015	96.00	97.70	96.00	97.70
1974	AMEX	RXD	Wed, Nov 4, 2015	96.70	96.74	96.70	96.74
1973	AMEX	RXD	Tue, Nov 3, 2015	95.90	96.16	95.15	96.00
1972	AMEX	RXD	Mon, Nov 2, 2015	95.30	95.30	95.30	95.30
1971	AMEX	RXD	Fri, Oct 30, 2015	99.22	99.22	99.22	99.22
1970	AMEX	RXD	Thu, Oct 29, 2015	98.56	98.56	97.02	97.10
1969	AMEX	RXD	Wed, Oct 28, 2015	104.50	104.50	100.00	100.15
1968	AMEX	RXD	Tue, Oct 27, 2015	102.80	102.86	102.16	102.16
1967	AMEX	RXD	Fri, Oct 23, 2015	109.01	109.01	105.28	105.70
1966	AMEX	RXD	Thu, Oct 22, 2015	111.14	112.96	111.14	112.16
1965	AMEX	RXD	Wed, Oct 21, 2015	110.10	110.88	108.32	108.78
1964	AMEX	RXD	Mon, Oct 19, 2015	104.22	104.38	104.20	104.29
1963	AMEX	RXD	Fri, Oct 16, 2015	104.06	106.60	103.06	104.86
1962	AMEX	RXD	Thu, Oct 15, 2015	110.00	110.00	106.89	107.20
1961	AMEX	RXD	Wed, Oct 14, 2015	111.02	112.90	111.02	112.72
1960	AMEX	RXD	Tue, Oct 13, 2015	109.50	112.00	107.99	112.00
1959	AMEX	RXD	Mon, Oct 12, 2015	110.00	110.00	109.62	109.62
1958	AMEX	RXD	Fri, Oct 9, 2015	110.30	110.88	108.72	109.70
1957	AMEX	RXD	Thu, Oct 8, 2015	112.70	113.54	112.28	113.20
1956	AMEX	RXD	Wed, Oct 7, 2015	115.32	115.95	112.10	112.16
1955	AMEX	RXD	Tue, Oct 6, 2015	111.16	117.90	110.68	114.74
1954	AMEX	RXD	Mon, Oct 5, 2015	107.96	109.63	106.26	108.20
1953	AMEX	RXD	Fri, Oct 2, 2015	117.00	117.00	109.16	109.50
1952	AMEX	RXD	Thu, Oct 1, 2015	116.54	117.40	114.92	114.92
1951	AMEX	RXD	Wed, Sep 30, 2015	115.64	118.54	115.64	116.54
1950	AMEX	RXD	Tue, Sep 29, 2015	122.40	123.60	117.06	123.60
1949	AMEX	RXD	Mon, Sep 28, 2015	118.40	126.20	118.40	123.76
1948	AMEX	RXD	Fri, Sep 25, 2015	110.64	116.40	103.98	114.82
1947	AMEX	RXD	Thu, Sep 24, 2015	108.86	110.59	107.49	107.96
1946	AMEX	RXD	Wed, Sep 23, 2015	106.21	106.21	105.02	106.03
1945	AMEX	RXD	Tue, Sep 22, 2015	105.12	105.12	104.76	104.76
1944	AMEX	RXD	Mon, Sep 21, 2015	103.50	104.95	103.50	104.95
1943	AMEX	RXD	Fri, Sep 18, 2015	99.34	100.16	98.82	100.16
1942	AMEX	RXD	Thu, Sep 17, 2015	98.86	98.90	97.74	97.74
1941	AMEX	RXD	Wed, Sep 16, 2015	100.00	100.00	99.00	99.00
1940	AMEX	RXD	Tue, Sep 15, 2015	100.44	101.48	99.50	99.50
1939	AMEX	RXD	Mon, Sep 14, 2015	102.48	104.02	102.48	103.35
1938	AMEX	RXD	Fri, Sep 11, 2015	105.32	105.32	102.68	102.68
1937	AMEX	RXD	Thu, Sep 10, 2015	103.46	103.46	103.46	103.46
1936	AMEX	RXD	Wed, Sep 9, 2015	102.94	102.94	102.54	102.84
1935	AMEX	RXD	Tue, Sep 8, 2015	105.70	106.28	105.70	105.90
1934	AMEX	RXD	Fri, Sep 4, 2015	108.10	108.10	107.78	107.78
1933	AMEX	RXD	Thu, Sep 3, 2015	103.10	106.48	103.10	106.13
1932	AMEX	RXD	Wed, Sep 2, 2015	108.00	108.00	106.60	106.60
1931	AMEX	RXD	Tue, Sep 1, 2015	108.04	109.50	105.92	109.50
1930	AMEX	RXD	Mon, Aug 31, 2015	101.38	104.32	101.38	104.32
1929	AMEX	RXD	Fri, Aug 28, 2015	100.40	101.10	100.40	101.10
1928	AMEX	RXD	Thu, Aug 27, 2015	100.76	101.06	100.04	100.46
1927	AMEX	RXD	Wed, Aug 26, 2015	109.60	110.15	109.60	110.15
1926	AMEX	RXD	Tue, Aug 25, 2015	105.48	110.28	105.48	109.90
1925	AMEX	RXD	Mon, Aug 24, 2015	118.36	118.46	101.50	110.90
1924	AMEX	RXD	Fri, Aug 21, 2015	99.14	99.94	98.20	99.64
1923	AMEX	RXD	Thu, Aug 20, 2015	92.68	95.52	92.68	95.52
1922	AMEX	RXD	Wed, Aug 19, 2015	92.42	92.82	91.52	91.52
1921	AMEX	RXD	Tue, Aug 18, 2015	90.92	90.92	90.92	90.92
1920	AMEX	RXD	Thu, Aug 13, 2015	92.40	92.42	92.40	92.42
1919	AMEX	RXD	Wed, Aug 12, 2015	94.38	95.54	92.38	92.38
1918	AMEX	RXD	Tue, Aug 11, 2015	92.60	93.78	92.60	93.78
1917	AMEX	RXD	Mon, Aug 10, 2015	92.12	92.12	92.12	92.12
1916	AMEX	RXD	Fri, Aug 7, 2015	93.62	93.62	93.62	93.62
1915	AMEX	RXD	Thu, Aug 6, 2015	91.50	92.85	91.50	92.85
1914	AMEX	RXD	Tue, Aug 4, 2015	91.24	91.24	90.11	90.11
1913	AMEX	RXD	Thu, Jul 30, 2015	91.24	91.24	91.24	91.24
1912	AMEX	RXD	Wed, Jul 29, 2015	90.79	92.04	90.68	92.04
1911	AMEX	RXD	Fri, Jul 24, 2015	93.64	94.46	93.64	93.74
1910	AMEX	RXD	Tue, Jul 21, 2015	90.38	90.38	90.22	90.22
1909	AMEX	RXD	Wed, Jul 15, 2015	89.46	90.63	89.46	90.63
1908	AMEX	RXD	Tue, Jul 14, 2015	91.94	91.94	91.94	91.94
1907	AMEX	RXD	Wed, Jul 8, 2015	96.00	96.80	96.00	96.80
1906	AMEX	RXD	Tue, Jul 7, 2015	95.90	96.00	95.90	96.00
1905	AMEX	RXD	Mon, Jul 6, 2015	94.14	95.40	94.14	95.40
1904	AMEX	RXD	Thu, Jul 2, 2015	95.40	95.80	95.14	95.14
1903	AMEX	RXD	Mon, Jun 29, 2015	94.66	96.00	94.66	96.00
1902	AMEX	RXD	Fri, Jun 26, 2015	91.52	93.38	91.52	92.96
1901	AMEX	RXD	Thu, Jun 25, 2015	93.00	93.00	91.14	91.38
1900	AMEX	RXD	Mon, Jun 22, 2015	92.38	92.38	91.00	91.07
1899	AMEX	RXD	Fri, Jun 19, 2015	93.55	93.62	93.30	93.30
1898	AMEX	RXD	Thu, Jun 18, 2015	93.52	93.52	92.18	92.18
1897	AMEX	RXD	Wed, Jun 17, 2015	100.76	100.76	95.56	96.62
1896	AMEX	RXD	Tue, Jun 16, 2015	95.98	95.98	95.98	95.98
1895	AMEX	RXD	Fri, Jun 12, 2015	97.94	97.94	97.44	97.44
1894	AMEX	RXD	Wed, Jun 10, 2015	97.72	97.74	96.52	96.52
1893	AMEX	RXD	Tue, Jun 9, 2015	99.22	99.46	99.16	99.46
1892	AMEX	RXD	Thu, Jun 4, 2015	97.86	97.86	97.86	97.86
1891	AMEX	RXD	Fri, May 29, 2015	95.06	96.33	95.06	96.33
1890	AMEX	RXD	Thu, May 28, 2015	96.44	96.44	96.30	96.30
1889	AMEX	RXD	Tue, May 26, 2015	97.75	97.75	97.68	97.68
1888	AMEX	RXD	Fri, May 22, 2015	96.27	96.27	96.27	96.27
1887	AMEX	RXD	Thu, May 21, 2015	95.82	95.82	95.82	95.82
1886	AMEX	RXD	Wed, May 20, 2015	95.54	96.62	95.54	96.62
1885	AMEX	RXD	Tue, May 19, 2015	97.20	97.20	96.16	97.04
1884	AMEX	RXD	Mon, May 18, 2015	99.20	99.20	97.28	97.83
1883	AMEX	RXD	Fri, May 15, 2015	99.28	99.59	99.04	99.28
1882	AMEX	RXD	Thu, May 14, 2015	100.72	100.80	99.04	99.28
1881	AMEX	RXD	Wed, May 13, 2015	100.88	100.96	100.40	100.40
1880	AMEX	RXD	Tue, May 12, 2015	101.60	101.76	101.60	101.65
1879	AMEX	RXD	Mon, May 11, 2015	100.00	100.00	99.68	99.68
1878	AMEX	RXD	Fri, May 8, 2015	101.28	101.84	100.64	100.64
1877	AMEX	RXD	Thu, May 7, 2015	104.88	105.44	103.76	104.16
1876	AMEX	RXD	Wed, May 6, 2015	104.88	106.30	104.80	105.44
1875	AMEX	RXD	Tue, May 5, 2015	104.40	104.40	103.60	104.00
1874	AMEX	RXD	Mon, May 4, 2015	103.20	103.20	101.60	102.40
1873	AMEX	RXD	Fri, May 1, 2015	104.32	104.48	103.68	103.99
1872	AMEX	RXD	Thu, Apr 30, 2015	104.88	107.76	104.16	106.32
1871	AMEX	RXD	Wed, Apr 29, 2015	102.80	104.80	101.84	103.52
1870	AMEX	RXD	Tue, Apr 28, 2015	102.56	104.16	101.60	101.80
1869	AMEX	RXD	Mon, Apr 27, 2015	98.48	102.56	98.48	102.17
1868	AMEX	RXD	Fri, Apr 24, 2015	100.00	100.00	97.90	98.56
1867	AMEX	RXD	Thu, Apr 23, 2015	99.09	99.36	97.44	97.44
1866	AMEX	RXD	Wed, Apr 22, 2015	98.72	98.72	98.72	98.72
1865	AMEX	RXD	Tue, Apr 21, 2015	98.55	98.55	98.55	98.55
1864	AMEX	RXD	Mon, Apr 20, 2015	100.15	100.15	99.76	99.76
1863	AMEX	RXD	Fri, Apr 17, 2015	101.29	101.92	101.20	101.20
1862	AMEX	RXD	Thu, Apr 16, 2015	99.04	99.04	99.04	99.04
1861	AMEX	RXD	Wed, Apr 15, 2015	99.52	99.52	99.52	99.52
1860	AMEX	RXD	Tue, Apr 14, 2015	100.56	100.56	100.56	100.56
1859	AMEX	RXD	Mon, Apr 13, 2015	100.31	100.32	100.31	100.32
1858	AMEX	RXD	Fri, Apr 10, 2015	101.20	101.52	99.36	99.60
1857	AMEX	RXD	Thu, Apr 9, 2015	100.97	101.27	100.97	101.27
1856	AMEX	RXD	Wed, Apr 8, 2015	102.31	102.88	102.31	102.88
1855	AMEX	RXD	Tue, Apr 7, 2015	103.20	104.16	103.20	104.16
1854	AMEX	RXD	Mon, Apr 6, 2015	105.03	105.03	104.80	104.80
1853	AMEX	RXD	Thu, Apr 2, 2015	105.44	105.44	104.96	105.04
1852	AMEX	RXD	Wed, Apr 1, 2015	107.32	107.32	106.56	106.56
1851	AMEX	RXD	Tue, Mar 31, 2015	101.44	101.76	101.36	101.76
1850	AMEX	RXD	Mon, Mar 30, 2015	100.61	100.88	100.56	100.64
1849	AMEX	RXD	Fri, Mar 27, 2015	102.16	102.71	101.92	102.71
1848	AMEX	RXD	Thu, Mar 26, 2015	106.32	106.32	102.72	104.54
1847	AMEX	RXD	Wed, Mar 25, 2015	99.68	103.76	98.96	103.76
1846	AMEX	RXD	Tue, Mar 24, 2015	97.84	97.84	97.60	97.60
1845	AMEX	RXD	Mon, Mar 23, 2015	97.92	97.92	97.84	97.84
1844	AMEX	RXD	Fri, Mar 20, 2015	97.44	98.40	97.04	97.92
1843	AMEX	RXD	Thu, Mar 19, 2015	99.44	99.78	99.00	99.00
1842	AMEX	RXD	Wed, Mar 18, 2015	102.64	103.84	101.92	101.92
1841	AMEX	RXD	Tue, Mar 17, 2015	103.92	103.92	102.80	102.80
1840	AMEX	RXD	Mon, Mar 16, 2015	103.28	103.28	102.24	102.24
1839	AMEX	RXD	Fri, Mar 13, 2015	106.94	107.44	106.94	107.44
1838	AMEX	RXD	Thu, Mar 12, 2015	107.60	107.68	106.48	106.48
1837	AMEX	RXD	Wed, Mar 11, 2015	109.20	109.35	109.20	109.35
1836	AMEX	RXD	Tue, Mar 10, 2015	108.19	108.64	108.19	108.64
1835	AMEX	RXD	Mon, Mar 9, 2015	108.56	108.56	107.20	107.20
1834	AMEX	RXD	Fri, Mar 6, 2015	107.54	108.30	107.54	108.24
1833	AMEX	RXD	Thu, Mar 5, 2015	104.40	104.80	104.32	104.80
1832	AMEX	RXD	Wed, Mar 4, 2015	107.20	107.84	105.60	105.76
1831	AMEX	RXD	Tue, Mar 3, 2015	106.96	107.52	106.40	106.80
1830	AMEX	RXD	Mon, Mar 2, 2015	105.36	105.68	105.36	105.68
1829	AMEX	RXD	Fri, Feb 27, 2015	106.16	106.72	106.16	106.64
1828	AMEX	RXD	Thu, Feb 26, 2015	106.35	106.64	105.92	105.92
1827	AMEX	RXD	Wed, Feb 25, 2015	107.04	107.12	105.57	106.71
1826	AMEX	RXD	Tue, Feb 24, 2015	106.80	107.32	106.40	106.84
1825	AMEX	RXD	Mon, Feb 23, 2015	107.52	107.52	105.68	106.40
1824	AMEX	RXD	Fri, Feb 20, 2015	107.68	107.68	107.36	107.36
1823	AMEX	RXD	Wed, Feb 18, 2015	109.61	111.20	109.61	109.91
1822	AMEX	RXD	Tue, Feb 17, 2015	111.28	111.28	110.48	110.48
1821	AMEX	RXD	Fri, Feb 13, 2015	112.91	112.91	111.84	111.84
1820	AMEX	RXD	Wed, Feb 11, 2015	112.51	113.91	112.48	113.91
1819	AMEX	RXD	Mon, Feb 9, 2015	116.29	117.20	116.29	117.20
1818	AMEX	RXD	Fri, Feb 6, 2015	113.28	113.28	113.28	113.28
1817	AMEX	RXD	Thu, Feb 5, 2015	113.68	114.40	112.96	113.03
1816	AMEX	RXD	Wed, Feb 4, 2015	117.52	117.52	115.60	116.15
1815	AMEX	RXD	Tue, Feb 3, 2015	114.00	117.51	114.00	114.40
1814	AMEX	RXD	Mon, Feb 2, 2015	115.28	118.22	115.28	118.22
1813	AMEX	RXD	Fri, Jan 30, 2015	115.12	115.12	114.48	114.48
1812	AMEX	RXD	Thu, Jan 29, 2015	116.17	116.17	113.28	113.28
1811	AMEX	RXD	Wed, Jan 28, 2015	110.80	112.95	110.80	112.95
1810	AMEX	RXD	Mon, Jan 26, 2015	111.20	111.20	111.20	111.20
1809	AMEX	RXD	Fri, Jan 23, 2015	110.80	110.80	110.80	110.80
1808	AMEX	RXD	Wed, Jan 21, 2015	112.96	113.12	112.96	113.12
1807	AMEX	RXD	Tue, Jan 20, 2015	115.92	115.92	115.92	115.92
1806	AMEX	RXD	Fri, Jan 16, 2015	117.28	119.04	114.64	114.64
1805	AMEX	RXD	Thu, Jan 15, 2015	113.84	118.16	113.84	117.84
1804	AMEX	RXD	Wed, Jan 14, 2015	115.20	115.20	115.20	115.20
1803	AMEX	RXD	Tue, Jan 13, 2015	113.12	117.28	113.12	117.28
1802	AMEX	RXD	Fri, Jan 9, 2015	114.24	114.48	113.92	113.92
1801	AMEX	RXD	Thu, Jan 8, 2015	113.68	114.40	113.04	113.36
1800	AMEX	RXD	Wed, Jan 7, 2015	117.44	117.68	117.28	117.28
1799	AMEX	RXD	Tue, Jan 6, 2015	120.08	123.14	119.04	121.44
1798	AMEX	RXD	Mon, Jan 5, 2015	122.16	122.16	120.80	120.80
1797	AMEX	RXD	Fri, Jan 2, 2015	120.54	121.04	120.32	120.32
1796	AMEX	RXD	Wed, Dec 31, 2014	118.16	121.12	118.00	121.12
1795	AMEX	RXD	Tue, Dec 30, 2014	117.68	119.28	117.68	118.89
1794	AMEX	RXD	Mon, Dec 29, 2014	118.54	118.54	117.76	117.76
1793	AMEX	RXD	Fri, Dec 26, 2014	119.20	119.68	118.41	118.80
1792	AMEX	RXD	Wed, Dec 24, 2014	124.32	124.32	119.36	120.06
1791	AMEX	RXD	Tue, Dec 23, 2014	121.96	123.60	121.96	122.01
1790	AMEX	RXD	Mon, Dec 22, 2014	117.04	117.52	116.56	117.52
1789	AMEX	RXD	Fri, Dec 19, 2014	114.88	115.20	113.84	113.84
1788	AMEX	RXD	Thu, Dec 18, 2014	118.41	118.41	116.87	116.87
1787	AMEX	RXD	Wed, Dec 17, 2014	127.60	127.60	122.88	124.25
1786	AMEX	RXD	Tue, Dec 16, 2014	126.00	126.63	123.33	126.40
1785	AMEX	RXD	Mon, Dec 15, 2014	122.47	125.30	121.76	124.32
1784	AMEX	RXD	Fri, Dec 12, 2014	120.48	122.16	120.48	122.16
1783	AMEX	RXD	Thu, Dec 11, 2014	116.16	118.96	115.68	118.40
1782	AMEX	RXD	Wed, Dec 10, 2014	116.64	119.05	116.64	119.05
1781	AMEX	RXD	Tue, Dec 9, 2014	118.32	118.48	115.76	116.08
1780	AMEX	RXD	Mon, Dec 8, 2014	114.49	114.49	114.49	114.49
1779	AMEX	RXD	Fri, Dec 5, 2014	117.60	117.60	117.60	117.60
1778	AMEX	RXD	Thu, Dec 4, 2014	117.52	118.48	116.96	116.96
1777	AMEX	RXD	Wed, Dec 3, 2014	118.71	118.71	117.60	117.60
1776	AMEX	RXD	Tue, Dec 2, 2014	119.08	119.08	118.56	118.56
1775	AMEX	RXD	Mon, Dec 1, 2014	120.00	120.80	120.00	120.36
1774	AMEX	RXD	Mon, Nov 24, 2014	122.72	124.16	121.36	122.96
1773	AMEX	RXD	Fri, Nov 21, 2014	124.08	125.04	124.08	125.04
1772	AMEX	RXD	Wed, Nov 19, 2014	124.56	125.28	124.00	125.28
1771	AMEX	RXD	Tue, Nov 18, 2014	123.76	123.76	123.76	123.76
1770	AMEX	RXD	Mon, Nov 17, 2014	130.08	130.08	127.36	127.52
1769	AMEX	RXD	Fri, Nov 14, 2014	129.60	130.15	129.60	130.15
1768	AMEX	RXD	Thu, Nov 13, 2014	126.32	126.32	125.60	125.60
1767	AMEX	RXD	Tue, Nov 11, 2014	126.32	126.32	126.08	126.08
1766	AMEX	RXD	Mon, Nov 10, 2014	129.04	129.68	127.12	127.28
1765	AMEX	RXD	Fri, Nov 7, 2014	129.76	130.65	129.68	130.00
1764	AMEX	RXD	Thu, Nov 6, 2014	127.40	127.84	127.12	127.76
1763	AMEX	RXD	Wed, Nov 5, 2014	127.91	129.28	127.91	129.28
1762	AMEX	RXD	Tue, Nov 4, 2014	129.59	129.60	128.08	128.08
1761	AMEX	RXD	Mon, Nov 3, 2014	129.52	129.52	128.48	128.48
1760	AMEX	RXD	Fri, Oct 31, 2014	129.22	129.22	128.72	128.72
1759	AMEX	RXD	Thu, Oct 30, 2014	133.92	133.92	130.51	130.51
1758	AMEX	RXD	Wed, Oct 29, 2014	134.16	135.76	133.68	134.32
1757	AMEX	RXD	Tue, Oct 28, 2014	135.76	136.40	134.96	134.96
1756	AMEX	RXD	Mon, Oct 27, 2014	137.68	137.68	136.72	137.04
1755	AMEX	RXD	Fri, Oct 24, 2014	138.64	139.20	137.04	137.04
1754	AMEX	RXD	Thu, Oct 23, 2014	141.92	142.08	139.52	140.72
1753	AMEX	RXD	Wed, Oct 22, 2014	145.76	145.76	144.40	145.12
1752	AMEX	RXD	Tue, Oct 21, 2014	149.12	149.52	144.88	144.88
1751	AMEX	RXD	Mon, Oct 20, 2014	155.44	155.70	153.04	153.04
1750	AMEX	RXD	Fri, Oct 17, 2014	156.00	157.12	155.28	156.00
1749	AMEX	RXD	Thu, Oct 16, 2014	168.00	168.00	161.12	161.36
1748	AMEX	RXD	Wed, Oct 15, 2014	164.00	166.80	160.24	161.20
1747	AMEX	RXD	Tue, Oct 14, 2014	158.88	159.28	153.84	157.92
1746	AMEX	RXD	Mon, Oct 13, 2014	152.58	156.23	150.16	155.97
1745	AMEX	RXD	Fri, Oct 10, 2014	148.22	149.30	148.22	149.30
1744	AMEX	RXD	Thu, Oct 9, 2014	146.16	146.16	146.16	146.16
1743	AMEX	RXD	Wed, Oct 8, 2014	142.72	143.52	142.72	143.52
1742	AMEX	RXD	Tue, Oct 7, 2014	147.28	147.92	146.16	146.16
1741	AMEX	RXD	Mon, Oct 6, 2014	142.38	144.56	142.38	144.56
1740	AMEX	RXD	Fri, Oct 3, 2014	143.76	143.76	143.12	143.12
1739	AMEX	RXD	Thu, Oct 2, 2014	148.32	151.52	148.32	149.04
1738	AMEX	RXD	Tue, Sep 30, 2014	143.84	143.84	143.68	143.68
1737	AMEX	RXD	Mon, Sep 29, 2014	142.48	142.48	142.48	142.48
1736	AMEX	RXD	Thu, Sep 25, 2014	143.60	143.84	143.52	143.52
1735	AMEX	RXD	Tue, Sep 23, 2014	145.74	145.74	143.21	144.08
1734	AMEX	RXD	Fri, Sep 19, 2014	142.64	142.64	140.08	140.08
1733	AMEX	RXD	Thu, Sep 18, 2014	141.20	141.20	141.20	141.20
1732	AMEX	RXD	Mon, Sep 15, 2014	147.28	147.36	147.28	147.28
1731	AMEX	RXD	Fri, Sep 12, 2014	146.40	146.40	145.36	145.84
1730	AMEX	RXD	Mon, Sep 8, 2014	148.96	148.96	145.76	145.76
1729	AMEX	RXD	Fri, Sep 5, 2014	146.48	146.48	146.48	146.48
1728	AMEX	RXD	Thu, Sep 4, 2014	144.88	147.28	144.88	147.28
1727	AMEX	RXD	Tue, Sep 2, 2014	142.80	146.48	142.80	146.48
1726	AMEX	RXD	Fri, Aug 29, 2014	147.52	147.52	146.08	146.08
1725	AMEX	RXD	Thu, Aug 28, 2014	148.00	148.00	146.96	146.96
1724	AMEX	RXD	Mon, Aug 25, 2014	146.80	148.96	146.80	148.40
1723	AMEX	RXD	Wed, Aug 20, 2014	151.68	151.68	151.52	151.52
1722	AMEX	RXD	Tue, Aug 19, 2014	153.83	153.84	152.08	152.08
1721	AMEX	RXD	Thu, Aug 14, 2014	158.72	158.72	156.94	157.11
1720	AMEX	RXD	Wed, Aug 13, 2014	164.00	164.00	163.36	163.36
1719	AMEX	RXD	Tue, Aug 12, 2014	160.56	164.56	160.56	164.56
1718	AMEX	RXD	Mon, Aug 11, 2014	161.36	163.21	161.36	163.21
1717	AMEX	RXD	Fri, Aug 8, 2014	170.64	170.64	165.60	165.60
1716	AMEX	RXD	Thu, Aug 7, 2014	168.56	168.56	168.00	168.00
1715	AMEX	RXD	Wed, Aug 6, 2014	164.40	164.40	163.12	163.12
1714	AMEX	RXD	Tue, Aug 5, 2014	161.52	164.32	161.52	164.32
1713	AMEX	RXD	Mon, Aug 4, 2014	161.78	162.32	161.78	162.00
1712	AMEX	RXD	Fri, Aug 1, 2014	162.80	162.80	162.80	162.80
1711	AMEX	RXD	Thu, Jul 31, 2014	156.16	162.80	156.16	162.80
1710	AMEX	RXD	Wed, Jul 30, 2014	156.80	156.80	156.32	156.32
1709	AMEX	RXD	Tue, Jul 29, 2014	156.64	156.64	156.64	156.64
1708	AMEX	RXD	Thu, Jul 24, 2014	156.64	157.28	156.64	157.28
1707	AMEX	RXD	Wed, Jul 23, 2014	157.20	157.20	157.20	157.20
1706	AMEX	RXD	Mon, Jul 21, 2014	161.44	161.44	161.44	161.44
1705	AMEX	RXD	Fri, Jul 18, 2014	163.22	163.22	161.92	161.92
1704	AMEX	RXD	Thu, Jul 17, 2014	161.24	165.84	161.24	165.12
1703	AMEX	RXD	Wed, Jul 16, 2014	162.01	162.80	161.92	161.92
1702	AMEX	RXD	Tue, Jul 15, 2014	157.92	158.26	157.92	158.26
1701	AMEX	RXD	Fri, Jul 11, 2014	162.96	162.96	159.28	160.40
1700	AMEX	RXD	Wed, Jul 9, 2014	161.60	161.60	159.76	159.76
1699	AMEX	RXD	Tue, Jul 8, 2014	159.52	161.26	159.52	160.10
1698	AMEX	RXD	Mon, Jul 7, 2014	154.88	155.56	152.88	155.56
1697	AMEX	RXD	Wed, Jul 2, 2014	156.40	157.28	156.40	156.48
1696	AMEX	RXD	Mon, Jun 30, 2014	161.84	162.88	161.84	162.88
1695	AMEX	RXD	Thu, Jun 26, 2014	163.04	163.04	162.48	163.04
1694	AMEX	RXD	Wed, Jun 25, 2014	162.56	162.72	161.96	161.96
1693	AMEX	RXD	Tue, Jun 24, 2014	161.77	162.56	161.77	162.56
1692	AMEX	RXD	Mon, Jun 23, 2014	164.64	164.64	164.35	164.42
1691	AMEX	RXD	Fri, Jun 20, 2014	165.07	165.07	163.28	163.92
1690	AMEX	RXD	Thu, Jun 19, 2014	167.06	167.92	166.88	166.88
1689	AMEX	RXD	Wed, Jun 18, 2014	169.60	169.60	169.60	169.60
1688	AMEX	RXD	Tue, Jun 17, 2014	170.64	170.80	169.60	170.80
1687	AMEX	RXD	Mon, Jun 16, 2014	172.08	172.08	168.96	170.16
1686	AMEX	RXD	Fri, Jun 13, 2014	171.43	171.43	170.74	170.74
1685	AMEX	RXD	Thu, Jun 12, 2014	170.16	171.68	169.52	170.98
1684	AMEX	RXD	Wed, Jun 11, 2014	169.60	169.60	169.60	169.60
1683	AMEX	RXD	Tue, Jun 10, 2014	170.39	170.39	170.39	170.39
1682	AMEX	RXD	Fri, Jun 6, 2014	168.72	169.83	168.72	169.63
1681	AMEX	RXD	Thu, Jun 5, 2014	168.88	168.88	167.60	168.24
1680	AMEX	RXD	Wed, Jun 4, 2014	172.16	172.16	169.84	169.84
1679	AMEX	RXD	Tue, Jun 3, 2014	171.04	171.20	171.04	171.17
1678	AMEX	RXD	Mon, Jun 2, 2014	171.76	173.12	171.76	172.28
1677	AMEX	RXD	Thu, May 29, 2014	173.63	173.63	173.28	173.36
1676	AMEX	RXD	Wed, May 28, 2014	173.92	174.88	173.64	174.88
1675	AMEX	RXD	Tue, May 27, 2014	174.48	175.68	174.40	174.56
1674	AMEX	RXD	Fri, May 23, 2014	178.88	178.88	175.92	176.54
1673	AMEX	RXD	Thu, May 22, 2014	176.00	176.49	175.44	176.49
1672	AMEX	RXD	Wed, May 21, 2014	179.76	180.16	178.72	180.16
1671	AMEX	RXD	Mon, May 19, 2014	183.04	183.04	179.44	180.16
1670	AMEX	RXD	Fri, May 16, 2014	182.16	182.16	181.44	181.44
1669	AMEX	RXD	Thu, May 15, 2014	182.06	184.48	182.06	183.04
1668	AMEX	RXD	Wed, May 14, 2014	177.84	180.00	177.84	179.04
1667	AMEX	RXD	Tue, May 13, 2014	188.32	188.32	178.32	179.60
1666	AMEX	RXD	Mon, May 12, 2014	182.64	182.64	180.08	180.70
1665	AMEX	RXD	Fri, May 9, 2014	185.44	185.68	183.16	183.16
1664	AMEX	RXD	Thu, May 8, 2014	182.08	186.96	181.12	186.96
1663	AMEX	RXD	Wed, May 7, 2014	186.96	187.84	184.56	184.72
1662	AMEX	RXD	Tue, May 6, 2014	182.72	184.48	181.76	183.68
1661	AMEX	RXD	Mon, May 5, 2014	182.08	182.08	181.36	181.76
1660	AMEX	RXD	Fri, May 2, 2014	178.00	184.64	178.00	184.00
1659	AMEX	RXD	Thu, May 1, 2014	182.55	182.55	179.52	180.08
1658	AMEX	RXD	Wed, Apr 30, 2014	189.60	189.60	182.64	182.64
1657	AMEX	RXD	Tue, Apr 29, 2014	183.84	183.84	182.17	182.17
1656	AMEX	RXD	Mon, Apr 28, 2014	185.92	187.20	182.88	186.40
1655	AMEX	RXD	Fri, Apr 25, 2014	184.64	187.60	184.60	186.66
1654	AMEX	RXD	Thu, Apr 24, 2014	184.16	186.08	183.36	184.72
1653	AMEX	RXD	Wed, Apr 23, 2014	183.36	183.68	182.08	183.68
1652	AMEX	RXD	Tue, Apr 22, 2014	183.04	183.04	180.00	181.60
1651	AMEX	RXD	Mon, Apr 21, 2014	186.96	187.20	186.59	186.59
1650	AMEX	RXD	Thu, Apr 17, 2014	192.64	192.64	189.28	191.52
1649	AMEX	RXD	Wed, Apr 16, 2014	197.76	197.76	191.44	191.68
1648	AMEX	RXD	Tue, Apr 15, 2014	195.28	195.28	195.28	195.28
1647	AMEX	RXD	Mon, Apr 14, 2014	204.80	204.80	196.08	201.12
1646	AMEX	RXD	Fri, Apr 11, 2014	190.00	198.88	190.00	196.08
1645	AMEX	RXD	Thu, Apr 10, 2014	183.36	187.92	182.40	187.92
1644	AMEX	RXD	Wed, Apr 9, 2014	190.88	196.56	182.88	182.88
1643	AMEX	RXD	Tue, Apr 8, 2014	191.04	191.68	189.84	190.40
1642	AMEX	RXD	Mon, Apr 7, 2014	186.32	189.12	186.32	189.12
1641	AMEX	RXD	Fri, Apr 4, 2014	177.01	184.24	177.01	183.52
1640	AMEX	RXD	Thu, Apr 3, 2014	179.23	180.56	179.23	179.52
1639	AMEX	RXD	Tue, Apr 1, 2014	179.52	179.52	179.52	179.52
1638	AMEX	RXD	Mon, Mar 31, 2014	184.00	184.00	181.69	181.69
1637	AMEX	RXD	Fri, Mar 28, 2014	182.00	187.36	182.00	187.36
1636	AMEX	RXD	Thu, Mar 27, 2014	186.74	186.74	184.32	184.32
1635	AMEX	RXD	Wed, Mar 26, 2014	179.13	182.80	179.13	182.56
1634	AMEX	RXD	Tue, Mar 25, 2014	190.64	190.64	184.06	185.44
1633	AMEX	RXD	Mon, Mar 24, 2014	190.08	190.08	188.00	188.01
1632	AMEX	RXD	Fri, Mar 21, 2014	178.48	178.48	178.40	178.40
1631	AMEX	RXD	Wed, Mar 19, 2014	174.16	174.16	173.28	173.73
1630	AMEX	RXD	Tue, Mar 18, 2014	176.00	176.40	174.08	174.08
1629	AMEX	RXD	Mon, Mar 17, 2014	178.56	179.20	178.56	179.20
1628	AMEX	RXD	Fri, Mar 14, 2014	181.84	181.84	181.36	181.36
1627	AMEX	RXD	Thu, Mar 13, 2014	173.52	181.12	173.52	181.12
1626	AMEX	RXD	Wed, Mar 12, 2014	175.40	175.40	175.06	175.14
1625	AMEX	RXD	Tue, Mar 11, 2014	173.44	173.84	173.20	173.84
1624	AMEX	RXD	Mon, Mar 10, 2014	176.96	176.96	174.48	174.58
1623	AMEX	RXD	Fri, Mar 7, 2014	177.84	178.64	176.53	176.53
1622	AMEX	RXD	Thu, Mar 6, 2014	169.94	175.81	169.94	175.81
1621	AMEX	RXD	Wed, Mar 5, 2014	172.87	172.87	171.52	172.08
1620	AMEX	RXD	Tue, Mar 4, 2014	178.72	178.72	171.29	171.29
1619	AMEX	RXD	Mon, Mar 3, 2014	179.36	180.00	179.20	180.00
1618	AMEX	RXD	Fri, Feb 28, 2014	177.36	177.68	177.36	177.68
1617	AMEX	RXD	Thu, Feb 27, 2014	175.51	175.51	175.51	175.51
1616	AMEX	RXD	Tue, Feb 25, 2014	177.00	177.00	176.82	176.82
1615	AMEX	RXD	Mon, Feb 24, 2014	180.96	180.96	173.46	173.65
1614	AMEX	RXD	Fri, Feb 21, 2014	176.88	177.57	176.88	177.57
1613	AMEX	RXD	Wed, Feb 19, 2014	178.64	181.60	178.64	181.60
1612	AMEX	RXD	Tue, Feb 18, 2014	183.92	183.92	179.44	179.44
1611	AMEX	RXD	Fri, Feb 14, 2014	183.36	183.36	183.36	183.36
1610	AMEX	RXD	Thu, Feb 13, 2014	186.48	186.48	186.48	186.48
1609	AMEX	RXD	Wed, Feb 12, 2014	186.16	187.52	186.16	187.04
1608	AMEX	RXD	Tue, Feb 11, 2014	192.00	192.00	188.56	188.56
1607	AMEX	RXD	Mon, Feb 10, 2014	195.44	197.28	193.68	193.68
1606	AMEX	RXD	Fri, Feb 7, 2014	204.00	204.00	197.04	197.04
1605	AMEX	RXD	Thu, Feb 6, 2014	205.92	205.92	205.92	205.92
1604	AMEX	RXD	Wed, Feb 5, 2014	206.96	208.35	203.84	203.84
1603	AMEX	RXD	Tue, Feb 4, 2014	205.28	205.28	203.39	203.50
1602	AMEX	RXD	Mon, Feb 3, 2014	198.64	207.12	198.40	207.12
1601	AMEX	RXD	Fri, Jan 31, 2014	201.20	201.84	198.77	199.46
1600	AMEX	RXD	Thu, Jan 30, 2014	200.00	200.00	195.60	195.60
1599	AMEX	RXD	Wed, Jan 29, 2014	204.24	205.36	200.80	204.88
1598	AMEX	RXD	Tue, Jan 28, 2014	199.04	202.24	199.04	200.32
1597	AMEX	RXD	Mon, Jan 27, 2014	206.52	207.12	201.84	201.84
1596	AMEX	RXD	Fri, Jan 24, 2014	200.88	201.20	200.24	201.04
1595	AMEX	RXD	Wed, Jan 22, 2014	190.72	190.72	190.24	190.32
1594	AMEX	RXD	Tue, Jan 21, 2014	192.00	192.00	192.00	192.00
1593	AMEX	RXD	Fri, Jan 17, 2014	193.41	193.41	193.41	193.41
1592	AMEX	RXD	Wed, Jan 15, 2014	194.88	194.88	194.88	194.88
1591	AMEX	RXD	Tue, Jan 14, 2014	197.84	197.84	194.14	194.16
1590	AMEX	RXD	Mon, Jan 13, 2014	198.56	200.28	198.56	199.72
1589	AMEX	RXD	Fri, Jan 10, 2014	198.96	199.76	198.96	199.76
1588	AMEX	RXD	Tue, Jan 7, 2014	205.50	205.92	205.50	205.92
1587	AMEX	RXD	Mon, Jan 6, 2014	214.64	214.64	208.80	209.60
1586	AMEX	RXD	Fri, Jan 3, 2014	207.92	208.09	207.92	208.09
1585	AMEX	RXD	Thu, Jan 2, 2014	209.36	209.68	209.36	209.68
1584	AMEX	RXD	Tue, Dec 31, 2013	208.00	208.00	207.92	207.92
1583	AMEX	RXD	Mon, Dec 30, 2013	214.80	214.80	209.08	209.08
1582	AMEX	RXD	Fri, Dec 27, 2013	198.88	208.65	198.88	208.65
1581	AMEX	RXD	Mon, Dec 23, 2013	212.32	212.32	209.36	209.36
1580	AMEX	RXD	Fri, Dec 20, 2013	215.76	215.76	210.72	210.72
1579	AMEX	RXD	Thu, Dec 19, 2013	216.24	216.24	214.64	214.92
1578	AMEX	RXD	Wed, Dec 18, 2013	222.88	222.88	214.56	214.56
1577	AMEX	RXD	Tue, Dec 17, 2013	218.08	225.28	218.08	223.55
1576	AMEX	RXD	Mon, Dec 16, 2013	212.00	212.00	212.00	212.00
1575	AMEX	RXD	Fri, Dec 13, 2013	223.60	224.40	223.60	223.60
1574	AMEX	RXD	Thu, Dec 12, 2013	220.32	222.00	220.32	221.20
1573	AMEX	RXD	Wed, Dec 11, 2013	212.32	213.68	212.32	213.68
1572	AMEX	RXD	Tue, Dec 10, 2013	211.36	211.36	211.20	211.20
1571	AMEX	RXD	Mon, Dec 9, 2013	211.60	211.60	210.96	211.04
1570	AMEX	RXD	Fri, Dec 6, 2013	212.56	212.56	212.08	212.08
1569	AMEX	RXD	Thu, Dec 5, 2013	217.12	217.12	216.50	216.50
1568	AMEX	RXD	Wed, Dec 4, 2013	216.19	216.19	216.19	216.19
1567	AMEX	RXD	Mon, Dec 2, 2013	212.48	212.48	212.48	212.48
1566	AMEX	RXD	Fri, Nov 22, 2013	216.08	216.08	213.92	213.92
1565	AMEX	RXD	Thu, Nov 21, 2013	219.04	219.04	217.44	217.44
1564	AMEX	RXD	Wed, Nov 20, 2013	221.52	221.52	219.28	219.28
1563	AMEX	RXD	Tue, Nov 19, 2013	221.52	221.52	221.52	221.52
1562	AMEX	RXD	Mon, Nov 18, 2013	218.88	218.88	218.88	218.88
1561	AMEX	RXD	Thu, Nov 14, 2013	222.00	222.00	222.00	222.00
1560	AMEX	RXD	Wed, Nov 13, 2013	228.88	228.88	228.16	228.16
1559	AMEX	RXD	Tue, Nov 12, 2013	228.88	228.88	228.88	228.88
1558	AMEX	RXD	Mon, Nov 11, 2013	229.68	229.68	228.24	228.24
1557	AMEX	RXD	Fri, Nov 8, 2013	229.36	229.76	229.36	229.76
1556	AMEX	RXD	Thu, Nov 7, 2013	235.84	235.84	235.84	235.84
1555	AMEX	RXD	Mon, Nov 4, 2013	228.88	228.88	228.88	228.88
1554	AMEX	RXD	Fri, Nov 1, 2013	230.48	230.48	230.48	230.48
1553	AMEX	RXD	Wed, Oct 30, 2013	229.02	229.52	228.80	228.88
1552	AMEX	RXD	Tue, Oct 22, 2013	234.10	234.10	234.10	234.10
1551	AMEX	RXD	Fri, Oct 18, 2013	235.68	236.80	233.68	233.68
1550	AMEX	RXD	Thu, Oct 17, 2013	237.04	237.04	232.88	232.88
1549	AMEX	RXD	Wed, Oct 16, 2013	241.76	241.76	241.76	241.76
1548	AMEX	RXD	Tue, Oct 15, 2013	245.20	245.84	244.00	245.84
1547	AMEX	RXD	Mon, Oct 14, 2013	250.88	250.88	244.37	244.72
1546	AMEX	RXD	Thu, Oct 10, 2013	251.91	251.91	250.80	251.14
1545	AMEX	RXD	Tue, Oct 8, 2013	250.42	257.22	250.32	257.20
1544	AMEX	RXD	Mon, Oct 7, 2013	250.32	250.92	248.19	250.24
1543	AMEX	RXD	Thu, Oct 3, 2013	248.32	253.36	247.61	250.48
1542	AMEX	RXD	Wed, Oct 2, 2013	248.56	248.56	246.64	247.44
1541	AMEX	RXD	Tue, Oct 1, 2013	249.68	249.84	246.88	246.88
1540	AMEX	RXD	Fri, Sep 27, 2013	252.88	252.88	252.80	252.80
1539	AMEX	RXD	Thu, Sep 26, 2013	249.12	252.00	249.12	250.80
1538	AMEX	RXD	Wed, Sep 25, 2013	252.76	252.76	252.48	252.48
1537	AMEX	RXD	Tue, Sep 24, 2013	247.44	247.44	247.44	247.44
1536	AMEX	RXD	Mon, Sep 23, 2013	249.43	249.43	246.72	246.72
1535	AMEX	RXD	Fri, Sep 20, 2013	243.20	243.20	243.20	243.20
1534	AMEX	RXD	Thu, Sep 19, 2013	240.80	241.20	240.80	240.96
1533	AMEX	RXD	Wed, Sep 18, 2013	245.60	245.60	243.76	243.76
1532	AMEX	RXD	Tue, Sep 17, 2013	245.60	245.60	244.80	245.04
1531	AMEX	RXD	Mon, Sep 16, 2013	244.96	244.96	244.00	244.00
1530	AMEX	RXD	Fri, Sep 13, 2013	249.20	251.20	249.20	251.20
1529	AMEX	RXD	Wed, Sep 11, 2013	250.59	250.59	249.20	249.20
1528	AMEX	RXD	Tue, Sep 10, 2013	253.12	253.68	252.48	252.80
1527	AMEX	RXD	Mon, Sep 9, 2013	257.77	257.77	254.40	254.40
1526	AMEX	RXD	Fri, Sep 6, 2013	257.37	262.73	256.48	256.48
1525	AMEX	RXD	Thu, Sep 5, 2013	259.84	260.64	258.16	258.16
1524	AMEX	RXD	Wed, Sep 4, 2013	264.56	265.04	259.04	259.04
1523	AMEX	RXD	Tue, Sep 3, 2013	263.76	268.88	263.60	266.32
1522	AMEX	RXD	Fri, Aug 30, 2013	265.20	269.92	265.20	269.84
1521	AMEX	RXD	Thu, Aug 29, 2013	265.44	267.12	263.84	267.12
1520	AMEX	RXD	Wed, Aug 28, 2013	269.68	269.68	266.96	268.48
1519	AMEX	RXD	Tue, Aug 27, 2013	265.92	271.52	265.92	271.52
1518	AMEX	RXD	Mon, Aug 26, 2013	259.92	261.84	259.25	261.80
1517	AMEX	RXD	Fri, Aug 23, 2013	263.76	267.05	263.76	265.20
1516	AMEX	RXD	Thu, Aug 22, 2013	269.12	269.12	267.52	267.52
1515	AMEX	RXD	Wed, Aug 21, 2013	267.60	269.18	262.96	267.09
1514	AMEX	RXD	Tue, Aug 20, 2013	267.28	267.28	264.13	265.12
1513	AMEX	RXD	Mon, Aug 19, 2013	267.84	268.15	265.61	266.75
1512	AMEX	RXD	Fri, Aug 16, 2013	270.08	270.08	265.36	266.96
1511	AMEX	RXD	Thu, Aug 15, 2013	262.77	266.72	262.77	265.44
1510	AMEX	RXD	Wed, Aug 14, 2013	254.32	257.44	254.32	257.44
1509	AMEX	RXD	Tue, Aug 13, 2013	254.88	257.28	252.09	254.00
1508	AMEX	RXD	Mon, Aug 12, 2013	252.32	255.68	252.32	255.68
1507	AMEX	RXD	Fri, Aug 9, 2013	250.96	254.16	250.96	253.22
1506	AMEX	RXD	Thu, Aug 8, 2013	251.92	251.92	251.52	251.53
1505	AMEX	RXD	Wed, Aug 7, 2013	251.60	252.88	250.40	252.80
1504	AMEX	RXD	Tue, Aug 6, 2013	251.42	252.82	251.42	252.00
1503	AMEX	RXD	Mon, Aug 5, 2013	247.20	249.15	247.20	249.15
1502	AMEX	RXD	Fri, Aug 2, 2013	250.05	250.05	247.95	249.33
1501	AMEX	RXD	Thu, Aug 1, 2013	249.36	249.36	248.24	248.24
1500	AMEX	RXD	Wed, Jul 31, 2013	249.57	249.57	249.57	249.57
1499	AMEX	RXD	Tue, Jul 30, 2013	252.00	254.32	252.00	254.32
1498	AMEX	RXD	Mon, Jul 29, 2013	252.01	254.48	252.01	254.44
1497	AMEX	RXD	Fri, Jul 26, 2013	256.80	257.12	251.28	251.28
1496	AMEX	RXD	Thu, Jul 25, 2013	258.32	258.32	258.32	258.32
1495	AMEX	RXD	Wed, Jul 24, 2013	258.00	258.00	258.00	258.00
1494	AMEX	RXD	Tue, Jul 23, 2013	253.84	256.56	253.84	256.56
1493	AMEX	RXD	Mon, Jul 22, 2013	261.92	261.92	254.09	254.37
1492	AMEX	RXD	Fri, Jul 19, 2013	264.72	264.72	264.40	264.40
1491	AMEX	RXD	Thu, Jul 18, 2013	262.64	264.03	261.76	264.03
1490	AMEX	RXD	Wed, Jul 17, 2013	265.35	265.52	264.96	265.52
1489	AMEX	RXD	Tue, Jul 16, 2013	266.19	268.16	266.19	267.81
1488	AMEX	RXD	Mon, Jul 15, 2013	265.60	265.60	263.04	264.00
1487	AMEX	RXD	Fri, Jul 12, 2013	267.20	269.20	264.16	264.16
1486	AMEX	RXD	Thu, Jul 11, 2013	268.56	270.08	268.56	269.24
1485	AMEX	RXD	Wed, Jul 10, 2013	277.12	277.12	274.32	274.40
1484	AMEX	RXD	Tue, Jul 9, 2013	278.80	278.80	277.77	278.69
1483	AMEX	RXD	Mon, Jul 8, 2013	280.96	281.52	279.60	280.48
1482	AMEX	RXD	Fri, Jul 5, 2013	288.64	288.88	284.48	286.48
1481	AMEX	RXD	Wed, Jul 3, 2013	292.16	292.50	289.76	289.76
1480	AMEX	RXD	Tue, Jul 2, 2013	289.52	290.24	286.24	289.52
1479	AMEX	RXD	Mon, Jul 1, 2013	284.40	289.58	284.40	289.58
1478	AMEX	RXD	Fri, Jun 28, 2013	291.99	293.83	289.60	293.83
1477	AMEX	RXD	Thu, Jun 27, 2013	288.00	288.40	286.40	288.40
1476	AMEX	RXD	Wed, Jun 26, 2013	291.21	291.21	287.20	290.02
1475	AMEX	RXD	Tue, Jun 25, 2013	298.08	302.32	297.28	298.64
1474	AMEX	RXD	Mon, Jun 24, 2013	300.40	307.04	296.81	298.08
1473	AMEX	RXD	Fri, Jun 21, 2013	298.08	302.40	296.56	299.84
1472	AMEX	RXD	Thu, Jun 20, 2013	294.32	304.40	294.32	300.48
1471	AMEX	RXD	Wed, Jun 19, 2013	281.73	288.56	281.36	288.56
1470	AMEX	RXD	Tue, Jun 18, 2013	282.48	283.12	279.52	280.00
1469	AMEX	RXD	Mon, Jun 17, 2013	283.44	285.52	280.64	285.52
1468	AMEX	RXD	Fri, Jun 14, 2013	280.88	286.08	280.88	285.92
1467	AMEX	RXD	Thu, Jun 13, 2013	291.68	296.88	285.84	285.84
1466	AMEX	RXD	Wed, Jun 12, 2013	285.68	293.28	285.68	293.28
1465	AMEX	RXD	Tue, Jun 11, 2013	289.68	290.56	284.80	287.28
1464	AMEX	RXD	Mon, Jun 10, 2013	281.84	285.92	281.84	285.20
1463	AMEX	RXD	Fri, Jun 7, 2013	286.48	286.88	286.39	286.39
1462	AMEX	RXD	Thu, Jun 6, 2013	301.68	302.40	291.52	291.52
1461	AMEX	RXD	Wed, Jun 5, 2013	292.32	301.89	292.16	300.18
1460	AMEX	RXD	Tue, Jun 4, 2013	287.12	294.40	284.24	291.70
1459	AMEX	RXD	Mon, Jun 3, 2013	288.08	293.52	288.00	289.76
1458	AMEX	RXD	Fri, May 31, 2013	275.68	289.65	275.68	289.65
1457	AMEX	RXD	Thu, May 30, 2013	284.24	284.24	277.68	278.06
1456	AMEX	RXD	Wed, May 29, 2013	279.36	285.75	278.88	283.01
1455	AMEX	RXD	Tue, May 28, 2013	277.20	277.20	271.42	276.40
1454	AMEX	RXD	Fri, May 24, 2013	285.12	285.12	282.38	282.38
1453	AMEX	RXD	Thu, May 23, 2013	285.04	285.04	279.12	280.39
1452	AMEX	RXD	Wed, May 22, 2013	276.48	281.68	268.24	281.68
1451	AMEX	RXD	Tue, May 21, 2013	282.96	284.80	280.40	280.75
1450	AMEX	RXD	Mon, May 20, 2013	280.64	284.00	280.64	284.00
1449	AMEX	RXD	Fri, May 17, 2013	280.32	284.96	280.32	281.37
1448	AMEX	RXD	Thu, May 16, 2013	279.68	284.08	279.68	281.36
1447	AMEX	RXD	Wed, May 15, 2013	281.28	281.28	278.48	281.28
1446	AMEX	RXD	Tue, May 14, 2013	286.56	286.56	286.56	286.56
1445	AMEX	RXD	Mon, May 13, 2013	291.60	291.60	287.84	287.84
1444	AMEX	RXD	Fri, May 10, 2013	295.76	295.76	293.36	294.16
1443	AMEX	RXD	Thu, May 9, 2013	298.96	299.52	296.00	296.00
1442	AMEX	RXD	Wed, May 8, 2013	299.44	301.36	299.20	300.56
1441	AMEX	RXD	Tue, May 7, 2013	301.04	301.04	299.60	300.72
1440	AMEX	RXD	Mon, May 6, 2013	296.96	301.68	296.96	301.02
1439	AMEX	RXD	Fri, May 3, 2013	299.04	299.44	295.84	299.44
1438	AMEX	RXD	Thu, May 2, 2013	304.96	304.96	300.81	300.81
1437	AMEX	RXD	Wed, May 1, 2013	305.04	307.52	302.80	307.52
1436	AMEX	RXD	Tue, Apr 30, 2013	298.96	304.64	298.96	301.21
1435	AMEX	RXD	Mon, Apr 29, 2013	298.96	298.96	296.00	297.12
1434	AMEX	RXD	Fri, Apr 26, 2013	300.96	303.20	299.12	300.56
1433	AMEX	RXD	Thu, Apr 25, 2013	299.84	302.16	298.24	298.42
1432	AMEX	RXD	Wed, Apr 24, 2013	291.60	303.20	291.60	303.20
1431	AMEX	RXD	Tue, Apr 23, 2013	294.40	294.40	286.80	294.40
1430	AMEX	RXD	Mon, Apr 22, 2013	286.80	300.80	286.80	296.00
1429	AMEX	RXD	Thu, Apr 18, 2013	304.32	309.92	304.32	307.44
1428	AMEX	RXD	Wed, Apr 17, 2013	305.04	305.04	303.52	304.00
1427	AMEX	RXD	Tue, Apr 16, 2013	307.20	308.16	305.69	305.69
1426	AMEX	RXD	Mon, Apr 15, 2013	300.32	308.80	299.33	308.80
1425	AMEX	RXD	Fri, Apr 12, 2013	304.56	304.56	300.40	300.40
1424	AMEX	RXD	Thu, Apr 11, 2013	304.40	304.80	299.22	302.00
1423	AMEX	RXD	Wed, Apr 10, 2013	314.16	314.16	308.80	308.80
1422	AMEX	RXD	Tue, Apr 9, 2013	320.24	320.24	317.76	317.76
1421	AMEX	RXD	Mon, Apr 8, 2013	324.32	324.32	322.21	323.12
1420	AMEX	RXD	Fri, Apr 5, 2013	320.08	325.09	320.08	322.08
1419	AMEX	RXD	Wed, Apr 3, 2013	319.84	321.92	319.84	321.76
1418	AMEX	RXD	Tue, Apr 2, 2013	319.20	319.20	315.28	316.80
1417	AMEX	RXD	Mon, Apr 1, 2013	324.96	324.96	323.36	324.00
1416	AMEX	RXD	Thu, Mar 21, 2013	345.68	345.68	345.68	345.68
1415	AMEX	RXD	Wed, Mar 20, 2013	340.32	344.08	340.32	344.08
1414	AMEX	RXD	Tue, Mar 19, 2013	356.80	356.80	345.36	349.60
1413	AMEX	RXD	Fri, Mar 15, 2013	346.94	348.08	346.94	348.08
1412	AMEX	RXD	Thu, Mar 14, 2013	346.32	346.32	346.32	346.32
1411	AMEX	RXD	Tue, Mar 12, 2013	345.84	345.84	345.84	345.84
1410	AMEX	RXD	Thu, Mar 7, 2013	353.04	353.04	352.08	352.08
1409	AMEX	RXD	Wed, Mar 6, 2013	352.88	354.80	352.88	354.48
1408	AMEX	RXD	Tue, Mar 5, 2013	356.80	356.80	356.80	356.80
1407	AMEX	RXD	Mon, Mar 4, 2013	364.72	364.72	364.72	364.72
1406	AMEX	RXD	Fri, Mar 1, 2013	370.08	375.44	366.64	366.64
1405	AMEX	RXD	Thu, Feb 28, 2013	370.80	370.80	366.64	366.64
1404	AMEX	RXD	Wed, Feb 27, 2013	372.56	372.56	368.96	369.12
1403	AMEX	RXD	Tue, Feb 26, 2013	378.80	380.72	378.80	380.72
1402	AMEX	RXD	Mon, Feb 25, 2013	371.92	375.12	371.92	374.16
1401	AMEX	RXD	Fri, Feb 22, 2013	373.52	373.52	373.52	373.52
1400	AMEX	RXD	Thu, Feb 21, 2013	376.80	376.80	376.80	376.80
1399	AMEX	RXD	Wed, Feb 20, 2013	367.36	367.36	367.36	367.36
1398	AMEX	RXD	Tue, Feb 19, 2013	374.40	374.96	370.08	370.08
1397	AMEX	RXD	Fri, Feb 15, 2013	374.00	374.40	373.52	373.52
1396	AMEX	RXD	Thu, Feb 14, 2013	374.40	374.40	374.40	374.40
1395	AMEX	RXD	Wed, Feb 13, 2013	376.00	376.00	376.00	376.00
1394	AMEX	RXD	Tue, Feb 12, 2013	376.00	376.00	374.00	374.40
1393	AMEX	RXD	Mon, Feb 11, 2013	376.00	376.00	376.00	376.00
1392	AMEX	RXD	Fri, Feb 8, 2013	374.40	374.40	374.40	374.40
1391	AMEX	RXD	Thu, Feb 7, 2013	381.52	381.52	381.52	381.52
1390	AMEX	RXD	Wed, Feb 6, 2013	377.04	377.04	377.04	377.04
1389	AMEX	RXD	Tue, Feb 5, 2013	380.40	380.40	375.83	375.83
1388	AMEX	RXD	Mon, Feb 4, 2013	379.44	381.44	379.44	381.20
1387	AMEX	RXD	Fri, Feb 1, 2013	378.56	378.56	375.04	375.84
1386	AMEX	RXD	Wed, Jan 30, 2013	379.04	379.04	379.04	379.04
1385	AMEX	RXD	Tue, Jan 29, 2013	376.96	376.96	376.96	376.96
1384	AMEX	RXD	Mon, Jan 28, 2013	390.32	390.32	386.16	386.16
1383	AMEX	RXD	Fri, Jan 25, 2013	387.51	387.52	384.16	384.16
1382	AMEX	RXD	Thu, Jan 24, 2013	396.80	396.80	388.08	388.72
1381	AMEX	RXD	Wed, Jan 23, 2013	395.44	395.44	394.64	394.64
1380	AMEX	RXD	Tue, Jan 22, 2013	397.20	398.80	393.60	393.60
1379	AMEX	RXD	Fri, Jan 18, 2013	400.00	400.00	395.84	395.84
1378	AMEX	RXD	Thu, Jan 17, 2013	399.76	399.76	395.60	395.60
1377	AMEX	RXD	Wed, Jan 16, 2013	404.48	404.48	404.48	404.48
1376	AMEX	RXD	Tue, Jan 15, 2013	405.12	405.12	401.92	402.80
1375	AMEX	RXD	Mon, Jan 14, 2013	405.04	405.04	404.96	404.96
1374	AMEX	RXD	Fri, Jan 11, 2013	406.48	406.48	401.76	403.52
1373	AMEX	RXD	Thu, Jan 10, 2013	408.80	408.80	403.33	403.44
1372	AMEX	RXD	Wed, Jan 9, 2013	420.48	420.48	408.56	408.96
1371	AMEX	RXD	Tue, Jan 8, 2013	415.84	417.68	415.20	417.68
1370	AMEX	RXD	Mon, Jan 7, 2013	425.60	425.60	419.04	419.60
1369	AMEX	RXD	Fri, Jan 4, 2013	428.96	428.96	419.60	419.60
1368	AMEX	RXD	Thu, Jan 3, 2013	424.80	425.04	423.36	424.00
1367	AMEX	RXD	Wed, Jan 2, 2013	446.16	446.16	429.52	430.00
1366	AMEX	RXD	Mon, Dec 31, 2012	445.52	448.48	445.52	448.48
1365	AMEX	RXD	Fri, Dec 28, 2012	448.24	448.64	444.40	448.32
1364	AMEX	RXD	Thu, Dec 27, 2012	450.80	450.98	448.80	448.80
1363	AMEX	RXD	Wed, Dec 26, 2012	443.60	445.12	441.12	442.33
1362	AMEX	RXD	Mon, Dec 24, 2012	438.08	438.08	438.08	438.08
1361	AMEX	RXD	Fri, Dec 21, 2012	437.60	437.60	437.60	437.60
1360	AMEX	RXD	Tue, Dec 18, 2012	424.88	424.88	424.88	424.88
1359	AMEX	RXD	Mon, Dec 17, 2012	427.68	430.24	427.68	430.24
1358	AMEX	RXD	Fri, Dec 14, 2012	434.08	438.16	433.44	435.28
1357	AMEX	RXD	Thu, Dec 13, 2012	430.72	433.60	430.72	433.60
1356	AMEX	RXD	Wed, Dec 12, 2012	421.20	424.07	421.20	424.07
1355	AMEX	RXD	Fri, Dec 7, 2012	437.12	438.40	437.12	437.45
1354	AMEX	RXD	Thu, Dec 6, 2012	439.84	440.40	439.12	439.12
1353	AMEX	RXD	Wed, Dec 5, 2012	436.56	437.68	436.40	436.88
1352	AMEX	RXD	Fri, Nov 30, 2012	440.40	440.40	440.40	440.40
1351	AMEX	RXD	Thu, Nov 29, 2012	442.40	442.40	439.04	439.04
1350	AMEX	RXD	Wed, Nov 28, 2012	450.80	461.04	450.80	461.04
1349	AMEX	RXD	Tue, Nov 27, 2012	450.80	450.80	450.80	450.80
1348	AMEX	RXD	Fri, Nov 23, 2012	450.40	451.04	448.80	450.47
1347	AMEX	RXD	Wed, Nov 21, 2012	453.20	453.20	453.20	453.20
1346	AMEX	RXD	Mon, Nov 19, 2012	448.00	464.00	448.00	463.54
1345	AMEX	RXD	Fri, Nov 16, 2012	478.56	481.28	469.76	474.40
1344	AMEX	RXD	Thu, Nov 15, 2012	469.76	485.68	469.76	479.44
1343	AMEX	RXD	Wed, Nov 14, 2012	462.40	478.24	462.40	477.76
1342	AMEX	RXD	Tue, Nov 13, 2012	464.00	464.00	464.00	464.00
1341	AMEX	RXD	Mon, Nov 12, 2012	459.04	464.00	459.04	464.00
1340	AMEX	RXD	Fri, Nov 9, 2012	459.04	480.16	459.04	467.36
1339	AMEX	RXD	Thu, Nov 8, 2012	426.72	468.16	426.72	466.72
1338	AMEX	RXD	Wed, Nov 7, 2012	456.00	462.11	455.04	459.04
1337	AMEX	RXD	Tue, Nov 6, 2012	444.24	444.24	444.24	444.24
1336	AMEX	RXD	Mon, Nov 5, 2012	447.36	447.36	447.04	447.04
1335	AMEX	RXD	Fri, Nov 2, 2012	443.28	443.28	443.28	443.28
1334	AMEX	RXD	Thu, Nov 1, 2012	460.56	460.56	441.08	445.76
1333	AMEX	RXD	Wed, Oct 31, 2012	452.24	454.68	449.36	454.00
1332	AMEX	RXD	Fri, Oct 26, 2012	444.72	444.72	441.20	442.48
1331	AMEX	RXD	Thu, Oct 25, 2012	448.16	448.16	436.63	438.96
1330	AMEX	RXD	Wed, Oct 24, 2012	443.12	443.12	443.12	443.12
1329	AMEX	RXD	Tue, Oct 23, 2012	443.44	449.92	443.44	446.56
1328	AMEX	RXD	Fri, Oct 19, 2012	432.56	434.72	432.56	434.72
1327	AMEX	RXD	Thu, Oct 18, 2012	425.12	425.12	423.20	423.20
1326	AMEX	RXD	Wed, Oct 17, 2012	423.12	423.12	419.60	419.60
1325	AMEX	RXD	Tue, Oct 16, 2012	427.44	427.44	421.60	421.60
1324	AMEX	RXD	Mon, Oct 15, 2012	439.68	439.68	429.60	432.24
1323	AMEX	RXD	Thu, Oct 11, 2012	438.00	438.00	438.00	438.00
1322	AMEX	RXD	Wed, Oct 10, 2012	435.52	439.83	435.37	439.83
1321	AMEX	RXD	Tue, Oct 9, 2012	433.13	433.68	433.13	433.68
1320	AMEX	RXD	Mon, Oct 8, 2012	425.84	425.84	425.84	425.84
1319	AMEX	RXD	Fri, Oct 5, 2012	417.76	420.45	417.76	420.45
1318	AMEX	RXD	Thu, Oct 4, 2012	432.00	432.00	421.54	423.36
1317	AMEX	RXD	Wed, Oct 3, 2012	438.72	438.72	427.84	427.84
1316	AMEX	RXD	Tue, Oct 2, 2012	439.36	439.36	432.00	435.49
1315	AMEX	RXD	Mon, Oct 1, 2012	442.88	442.88	435.64	435.64
1314	AMEX	RXD	Fri, Sep 28, 2012	443.84	447.95	440.96	444.03
1313	AMEX	RXD	Thu, Sep 27, 2012	441.60	450.24	440.64	441.28
1312	AMEX	RXD	Wed, Sep 26, 2012	444.16	444.16	439.04	442.93
1311	AMEX	RXD	Tue, Sep 25, 2012	444.48	444.48	431.04	438.40
1310	AMEX	RXD	Mon, Sep 24, 2012	444.80	444.80	437.76	437.76
1309	AMEX	RXD	Fri, Sep 21, 2012	442.24	442.24	437.76	438.33
1308	AMEX	RXD	Thu, Sep 20, 2012	449.60	449.60	443.20	443.20
1307	AMEX	RXD	Wed, Sep 19, 2012	449.28	449.28	444.80	444.80
1306	AMEX	RXD	Tue, Sep 18, 2012	462.40	462.40	448.64	450.24
1305	AMEX	RXD	Mon, Sep 17, 2012	459.84	459.84	450.27	451.47
1304	AMEX	RXD	Fri, Sep 14, 2012	452.16	456.00	452.13	456.00
1303	AMEX	RXD	Thu, Sep 13, 2012	464.32	464.32	452.48	453.44
1302	AMEX	RXD	Wed, Sep 12, 2012	462.08	462.52	462.08	462.52
1301	AMEX	RXD	Tue, Sep 11, 2012	461.76	464.32	461.12	461.41
1300	AMEX	RXD	Mon, Sep 10, 2012	464.00	464.00	460.13	462.08
1299	AMEX	RXD	Fri, Sep 7, 2012	459.84	463.68	459.84	463.68
1298	AMEX	RXD	Thu, Sep 6, 2012	468.80	468.80	460.80	460.80
1297	AMEX	RXD	Wed, Sep 5, 2012	477.12	477.12	474.21	476.69
1296	AMEX	RXD	Tue, Sep 4, 2012	480.96	483.10	478.40	478.40
1295	AMEX	RXD	Fri, Aug 31, 2012	480.96	483.16	475.89	483.16
1294	AMEX	RXD	Thu, Aug 30, 2012	487.67	487.67	480.96	480.96
1293	AMEX	RXD	Wed, Aug 29, 2012	486.08	486.08	478.40	478.40
1292	AMEX	RXD	Tue, Aug 28, 2012	484.28	484.28	480.64	480.96
1291	AMEX	RXD	Mon, Aug 27, 2012	490.88	490.88	479.04	481.50
1290	AMEX	RXD	Fri, Aug 24, 2012	487.68	487.68	487.68	487.68
1289	AMEX	RXD	Thu, Aug 23, 2012	492.25	493.12	491.20	491.20
1288	AMEX	RXD	Wed, Aug 22, 2012	491.52	492.16	488.96	489.60
1287	AMEX	RXD	Tue, Aug 21, 2012	487.68	490.88	484.45	490.83
1286	AMEX	RXD	Mon, Aug 20, 2012	489.60	490.88	488.00	488.00
1285	AMEX	RXD	Thu, Aug 16, 2012	487.68	488.96	483.98	484.55
1284	AMEX	RXD	Wed, Aug 15, 2012	485.12	487.36	483.84	483.84
1283	AMEX	RXD	Mon, Aug 13, 2012	492.48	492.48	492.48	492.48
1282	AMEX	RXD	Fri, Aug 10, 2012	492.16	492.48	489.84	489.84
1281	AMEX	RXD	Thu, Aug 9, 2012	491.20	491.20	490.88	490.88
1280	AMEX	RXD	Tue, Aug 7, 2012	494.40	495.36	493.44	495.36
1279	AMEX	RXD	Mon, Aug 6, 2012	496.64	496.64	494.36	494.36
1278	AMEX	RXD	Fri, Aug 3, 2012	490.88	494.23	490.88	494.23
1277	AMEX	RXD	Thu, Aug 2, 2012	504.64	511.68	504.64	507.65
1276	AMEX	RXD	Wed, Aug 1, 2012	492.80	499.10	492.80	499.10
1275	AMEX	RXD	Mon, Jul 30, 2012	500.80	500.80	490.24	492.91
1274	AMEX	RXD	Fri, Jul 27, 2012	501.12	501.12	489.89	489.89
1273	AMEX	RXD	Thu, Jul 26, 2012	507.65	511.04	506.24	510.40
1272	AMEX	RXD	Wed, Jul 25, 2012	519.04	523.20	519.04	523.20
1271	AMEX	RXD	Tue, Jul 24, 2012	522.88	529.66	520.00	529.66
1270	AMEX	RXD	Mon, Jul 23, 2012	515.84	519.62	514.91	515.84
1269	AMEX	RXD	Fri, Jul 20, 2012	499.52	505.60	499.10	502.08
1268	AMEX	RXD	Thu, Jul 19, 2012	488.96	493.33	488.96	490.94
1267	AMEX	RXD	Wed, Jul 18, 2012	489.92	490.88	488.70	490.31
1266	AMEX	RXD	Tue, Jul 17, 2012	501.12	501.12	501.12	501.12
1265	AMEX	RXD	Mon, Jul 16, 2012	515.84	515.84	505.60	505.60
1264	AMEX	RXD	Fri, Jul 13, 2012	515.52	515.52	505.28	506.88
1263	AMEX	RXD	Thu, Jul 12, 2012	524.61	524.61	516.03	516.03
1262	AMEX	RXD	Tue, Jul 10, 2012	515.52	515.52	515.52	515.52
1261	AMEX	RXD	Mon, Jul 9, 2012	518.40	518.40	514.04	514.30
1260	AMEX	RXD	Fri, Jul 6, 2012	521.28	524.48	521.28	521.60
1259	AMEX	RXD	Thu, Jul 5, 2012	524.16	524.16	509.44	509.44
1258	AMEX	RXD	Mon, Jul 2, 2012	535.04	535.36	512.32	513.90
1257	AMEX	RXD	Fri, Jun 29, 2012	529.92	529.92	498.88	515.52
1256	AMEX	RXD	Thu, Jun 28, 2012	537.28	545.92	530.88	535.17
1255	AMEX	RXD	Wed, Jun 27, 2012	534.08	535.04	527.04	529.20
1254	AMEX	RXD	Tue, Jun 26, 2012	542.08	543.23	542.08	543.23
1253	AMEX	RXD	Mon, Jun 25, 2012	554.56	554.56	542.08	545.57
1252	AMEX	RXD	Fri, Jun 22, 2012	542.08	542.08	531.65	533.76
1251	AMEX	RXD	Thu, Jun 21, 2012	540.16	545.92	540.16	545.92
1250	AMEX	RXD	Tue, Jun 19, 2012	539.52	539.52	529.92	529.92
1249	AMEX	RXD	Mon, Jun 18, 2012	560.00	560.00	539.84	542.08
1248	AMEX	RXD	Thu, Jun 14, 2012	557.44	557.44	551.04	552.26
1247	AMEX	RXD	Wed, Jun 13, 2012	567.04	567.04	559.68	566.08
1246	AMEX	RXD	Mon, Jun 11, 2012	571.52	571.52	566.40	567.36
1245	AMEX	RXD	Fri, Jun 8, 2012	579.84	579.84	563.52	563.52
1244	AMEX	RXD	Thu, Jun 7, 2012	566.40	568.32	566.40	568.32
1243	AMEX	RXD	Wed, Jun 6, 2012	583.95	583.95	576.64	576.64
1242	AMEX	RXD	Tue, Jun 5, 2012	604.80	604.80	604.80	604.80
1241	AMEX	RXD	Mon, Jun 4, 2012	598.02	604.16	596.16	604.16
1240	AMEX	RXD	Fri, Jun 1, 2012	598.40	601.92	597.44	601.92
1239	AMEX	RXD	Tue, May 29, 2012	567.04	569.28	563.52	566.40
1238	AMEX	RXD	Fri, May 25, 2012	568.32	568.32	568.32	568.32
1237	AMEX	RXD	Wed, May 23, 2012	590.05	590.05	582.08	582.08
1236	AMEX	RXD	Tue, May 22, 2012	563.52	563.52	563.52	563.52
1235	AMEX	RXD	Mon, May 21, 2012	577.28	577.28	577.28	577.28
1234	AMEX	RXD	Fri, May 18, 2012	571.52	582.40	571.52	582.40
1233	AMEX	RXD	Thu, May 17, 2012	562.56	570.56	562.18	568.45
1232	AMEX	RXD	Wed, May 16, 2012	558.72	558.72	558.72	558.72
1231	AMEX	RXD	Tue, May 15, 2012	551.36	559.68	551.36	559.68
1230	AMEX	RXD	Mon, May 14, 2012	561.28	561.28	557.44	557.44
1229	AMEX	RXD	Tue, May 8, 2012	559.04	566.72	559.04	563.52
1228	AMEX	RXD	Mon, May 7, 2012	561.60	561.60	551.68	554.56
1227	AMEX	RXD	Fri, May 4, 2012	560.32	560.32	560.32	560.32
1226	AMEX	RXD	Thu, May 3, 2012	542.72	542.98	542.72	542.98
1225	AMEX	RXD	Wed, May 2, 2012	539.84	548.48	539.84	540.32
1224	AMEX	RXD	Tue, May 1, 2012	536.32	537.60	536.32	537.60
1223	AMEX	RXD	Mon, Apr 30, 2012	553.92	553.92	539.84	539.84
1222	AMEX	RXD	Fri, Apr 27, 2012	543.68	543.68	539.52	539.52
1221	AMEX	RXD	Thu, Apr 26, 2012	560.32	560.32	542.40	542.72
1220	AMEX	RXD	Wed, Apr 25, 2012	550.72	550.72	543.36	543.36
1219	AMEX	RXD	Tue, Apr 24, 2012	557.12	559.68	557.12	557.12
1218	AMEX	RXD	Mon, Apr 23, 2012	560.29	560.64	560.29	560.64
1217	AMEX	RXD	Fri, Apr 20, 2012	548.80	551.36	545.28	550.59
1216	AMEX	RXD	Thu, Apr 19, 2012	548.48	557.12	548.48	557.12
1215	AMEX	RXD	Wed, Apr 18, 2012	560.00	562.24	556.48	556.48
1214	AMEX	RXD	Tue, Apr 17, 2012	576.00	576.00	559.10	559.10
1213	AMEX	RXD	Mon, Apr 16, 2012	573.76	580.80	573.76	576.64
1212	AMEX	RXD	Fri, Apr 13, 2012	569.19	572.80	569.19	572.80
1211	AMEX	RXD	Thu, Apr 12, 2012	572.48	572.48	564.16	564.16
1210	AMEX	RXD	Wed, Apr 11, 2012	565.76	571.64	565.76	571.64
1209	AMEX	RXD	Tue, Apr 10, 2012	565.76	574.72	560.32	571.52
1208	AMEX	RXD	Mon, Apr 9, 2012	559.36	559.68	555.20	557.76
1207	AMEX	RXD	Thu, Apr 5, 2012	555.20	555.20	544.32	545.47
1206	AMEX	RXD	Mon, Apr 2, 2012	547.52	550.40	535.04	535.04
1205	AMEX	RXD	Fri, Mar 30, 2012	545.28	545.28	540.48	540.48
1204	AMEX	RXD	Thu, Mar 29, 2012	555.20	555.52	550.85	550.85
1203	AMEX	RXD	Wed, Mar 28, 2012	553.60	556.80	547.52	556.13
1202	AMEX	RXD	Tue, Mar 27, 2012	555.20	555.20	546.24	551.04
1201	AMEX	RXD	Mon, Mar 26, 2012	572.16	572.16	554.24	554.24
1200	AMEX	RXD	Fri, Mar 23, 2012	574.08	574.08	572.80	572.80
1199	AMEX	RXD	Thu, Mar 22, 2012	577.92	579.52	577.92	579.52
1198	AMEX	RXD	Wed, Mar 21, 2012	576.32	576.32	570.24	571.20
1197	AMEX	RXD	Tue, Mar 20, 2012	570.56	571.84	569.60	569.60
1196	AMEX	RXD	Mon, Mar 19, 2012	572.80	572.80	564.16	564.16
1195	AMEX	RXD	Fri, Mar 16, 2012	570.56	570.56	563.20	563.84
1194	AMEX	RXD	Thu, Mar 15, 2012	569.60	569.60	569.60	569.60
1193	AMEX	RXD	Wed, Mar 14, 2012	568.00	569.60	565.44	569.60
1192	AMEX	RXD	Tue, Mar 13, 2012	583.04	583.04	569.60	569.63
1191	AMEX	RXD	Mon, Mar 12, 2012	585.28	585.28	585.28	585.28
1190	AMEX	RXD	Fri, Mar 9, 2012	585.28	585.28	579.87	579.87
1189	AMEX	RXD	Thu, Mar 8, 2012	601.92	601.92	588.11	591.36
1188	AMEX	RXD	Wed, Mar 7, 2012	613.44	613.44	605.12	605.12
1187	AMEX	RXD	Tue, Mar 6, 2012	611.84	611.84	608.96	608.96
1186	AMEX	RXD	Mon, Mar 5, 2012	593.60	597.76	590.08	592.32
1185	AMEX	RXD	Fri, Mar 2, 2012	594.24	594.24	590.08	590.08
1184	AMEX	RXD	Thu, Mar 1, 2012	595.84	595.84	595.84	595.84
1183	AMEX	RXD	Wed, Feb 29, 2012	591.36	593.28	585.60	588.16
1182	AMEX	RXD	Tue, Feb 28, 2012	598.40	598.40	584.06	586.24
1181	AMEX	RXD	Mon, Feb 27, 2012	605.12	605.12	588.80	591.04
1180	AMEX	RXD	Fri, Feb 24, 2012	601.60	601.60	592.64	592.64
1179	AMEX	RXD	Thu, Feb 23, 2012	606.40	606.40	597.76	598.72
1178	AMEX	RXD	Wed, Feb 22, 2012	609.92	609.92	597.79	598.40
1177	AMEX	RXD	Tue, Feb 21, 2012	599.04	600.32	592.32	600.32
1176	AMEX	RXD	Fri, Feb 17, 2012	590.40	591.04	588.51	590.72
1175	AMEX	RXD	Thu, Feb 16, 2012	600.32	600.32	588.80	589.12
1174	AMEX	RXD	Wed, Feb 15, 2012	596.80	596.80	593.28	593.28
1173	AMEX	RXD	Tue, Feb 14, 2012	602.88	602.88	592.96	592.96
1172	AMEX	RXD	Mon, Feb 13, 2012	605.76	605.76	592.00	592.00
1171	AMEX	RXD	Fri, Feb 10, 2012	615.36	615.36	607.68	607.68
1170	AMEX	RXD	Thu, Feb 9, 2012	602.24	605.12	600.96	602.56
1169	AMEX	RXD	Wed, Feb 8, 2012	599.04	599.04	599.04	599.04
1168	AMEX	RXD	Tue, Feb 7, 2012	607.04	611.52	596.80	596.80
1167	AMEX	RXD	Mon, Feb 6, 2012	604.80	604.80	595.84	599.36
1166	AMEX	RXD	Fri, Feb 3, 2012	600.64	600.64	593.60	595.52
1165	AMEX	RXD	Thu, Feb 2, 2012	591.68	608.64	591.68	601.60
1164	AMEX	RXD	Wed, Feb 1, 2012	613.12	613.12	594.56	599.04
1163	AMEX	RXD	Tue, Jan 31, 2012	613.44	616.00	605.76	613.12
1162	AMEX	RXD	Mon, Jan 30, 2012	623.68	623.68	613.76	614.08
1161	AMEX	RXD	Fri, Jan 27, 2012	621.76	621.76	608.64	611.52
1160	AMEX	RXD	Thu, Jan 26, 2012	612.80	617.28	606.08	615.36
1159	AMEX	RXD	Wed, Jan 25, 2012	628.16	628.16	606.40	609.28
1158	AMEX	RXD	Tue, Jan 24, 2012	629.76	629.76	617.60	620.48
1157	AMEX	RXD	Mon, Jan 23, 2012	621.44	624.64	614.08	621.12
1156	AMEX	RXD	Fri, Jan 20, 2012	620.16	620.16	614.08	614.40
1155	AMEX	RXD	Thu, Jan 19, 2012	623.36	623.36	614.72	616.00
1154	AMEX	RXD	Wed, Jan 18, 2012	629.12	629.12	615.04	616.32
1153	AMEX	RXD	Tue, Jan 17, 2012	622.72	626.56	615.68	621.76
1152	AMEX	RXD	Fri, Jan 13, 2012	636.80	639.36	630.08	632.00
1151	AMEX	RXD	Thu, Jan 12, 2012	631.68	631.68	626.56	627.84
1150	AMEX	RXD	Wed, Jan 11, 2012	630.72	632.00	630.69	631.04
1149	AMEX	RXD	Tue, Jan 10, 2012	637.44	637.44	630.08	630.72
1148	AMEX	RXD	Mon, Jan 9, 2012	651.20	651.20	642.88	643.52
1147	AMEX	RXD	Fri, Jan 6, 2012	645.12	649.92	641.60	643.20
1146	AMEX	RXD	Thu, Jan 5, 2012	655.36	660.80	647.68	647.84
1145	AMEX	RXD	Wed, Jan 4, 2012	653.76	656.00	651.20	652.16
1144	AMEX	RXD	Tue, Jan 3, 2012	649.60	649.60	643.84	643.84
1143	AMEX	RXD	Fri, Dec 30, 2011	657.28	657.60	656.64	657.60
1142	AMEX	RXD	Thu, Dec 29, 2011	663.04	663.04	662.40	662.72
1141	AMEX	RXD	Wed, Dec 28, 2011	661.76	670.40	659.20	669.76
1140	AMEX	RXD	Tue, Dec 27, 2011	668.48	668.48	653.12	656.32
1139	AMEX	RXD	Fri, Dec 23, 2011	665.28	665.28	660.80	661.44
1138	AMEX	RXD	Thu, Dec 22, 2011	667.76	669.76	667.52	669.76
1137	AMEX	RXD	Wed, Dec 21, 2011	688.00	688.00	675.20	675.20
1136	AMEX	RXD	Tue, Dec 20, 2011	701.76	701.76	688.00	688.32
1135	AMEX	RXD	Mon, Dec 19, 2011	706.56	706.56	704.00	706.56
1134	AMEX	RXD	Fri, Dec 16, 2011	706.88	716.16	706.88	714.88
1133	AMEX	RXD	Thu, Dec 15, 2011	720.96	720.96	713.92	716.22
1132	AMEX	RXD	Wed, Dec 14, 2011	732.80	732.80	728.96	728.96
1131	AMEX	RXD	Tue, Dec 13, 2011	714.56	733.13	714.24	733.13
1130	AMEX	RXD	Mon, Dec 12, 2011	726.08	729.60	724.16	729.02
1129	AMEX	RXD	Fri, Dec 9, 2011	718.40	718.40	708.16	709.12
1128	AMEX	RXD	Thu, Dec 8, 2011	718.72	725.76	718.72	721.60
1127	AMEX	RXD	Wed, Dec 7, 2011	721.28	721.28	707.84	707.84
1126	AMEX	RXD	Tue, Dec 6, 2011	716.48	716.48	707.84	707.84
1125	AMEX	RXD	Mon, Dec 5, 2011	707.84	712.00	704.64	712.00
1124	AMEX	RXD	Fri, Dec 2, 2011	697.28	708.48	696.00	705.92
1123	AMEX	RXD	Thu, Dec 1, 2011	706.24	706.24	697.60	705.28
1122	AMEX	RXD	Wed, Nov 30, 2011	736.32	736.32	706.24	706.24
1121	AMEX	RXD	Tue, Nov 29, 2011	757.76	760.64	754.24	760.64
1120	AMEX	RXD	Mon, Nov 28, 2011	784.32	784.32	770.24	775.04
1119	AMEX	RXD	Fri, Nov 25, 2011	805.12	811.20	804.48	811.20
1118	AMEX	RXD	Wed, Nov 23, 2011	795.52	804.16	795.52	802.56
1117	AMEX	RXD	Tue, Nov 22, 2011	781.76	794.56	780.16	782.40
1116	AMEX	RXD	Mon, Nov 21, 2011	786.24	792.00	783.68	784.32
1115	AMEX	RXD	Fri, Nov 18, 2011	767.04	767.04	760.00	761.28
1114	AMEX	RXD	Thu, Nov 17, 2011	751.04	769.92	751.04	769.92
1113	AMEX	RXD	Wed, Nov 16, 2011	739.84	739.84	727.04	731.52
1112	AMEX	RXD	Tue, Nov 15, 2011	727.04	732.16	717.44	720.33
1111	AMEX	RXD	Mon, Nov 14, 2011	729.28	729.28	721.92	725.76
1110	AMEX	RXD	Fri, Nov 11, 2011	727.68	727.68	712.96	712.96
1109	AMEX	RXD	Thu, Nov 10, 2011	734.40	748.29	734.40	737.28
1108	AMEX	RXD	Wed, Nov 9, 2011	747.84	760.32	737.92	755.52
1107	AMEX	RXD	Tue, Nov 8, 2011	732.16	734.40	718.72	718.72
1106	AMEX	RXD	Mon, Nov 7, 2011	741.12	752.96	734.40	734.40
1105	AMEX	RXD	Fri, Nov 4, 2011	752.32	757.76	752.32	756.80
1104	AMEX	RXD	Thu, Nov 3, 2011	744.00	750.40	736.32	736.32
1103	AMEX	RXD	Wed, Nov 2, 2011	754.72	760.64	754.72	757.76
1102	AMEX	RXD	Tue, Nov 1, 2011	763.20	763.20	751.36	752.14
1101	AMEX	RXD	Mon, Oct 31, 2011	711.04	720.00	711.04	718.72
1100	AMEX	RXD	Fri, Oct 28, 2011	711.68	711.68	706.56	706.88
1099	AMEX	RXD	Thu, Oct 27, 2011	712.96	730.24	708.16	715.84
1098	AMEX	RXD	Wed, Oct 26, 2011	756.80	756.80	745.92	745.92
1097	AMEX	RXD	Tue, Oct 25, 2011	748.16	750.72	740.16	740.16
1096	AMEX	RXD	Mon, Oct 24, 2011	751.04	752.96	735.04	735.36
1095	AMEX	RXD	Fri, Oct 21, 2011	777.60	777.60	757.76	758.40
1094	AMEX	RXD	Thu, Oct 20, 2011	786.88	794.88	785.60	794.18
1093	AMEX	RXD	Tue, Oct 18, 2011	791.68	791.90	779.84	783.36
1092	AMEX	RXD	Fri, Oct 14, 2011	771.20	774.72	771.20	774.72
1091	AMEX	RXD	Thu, Oct 13, 2011	793.28	793.28	793.28	793.28
1090	AMEX	RXD	Wed, Oct 12, 2011	775.23	775.23	764.80	773.44
1089	AMEX	RXD	Tue, Oct 11, 2011	786.24	786.24	782.53	782.53
1088	AMEX	RXD	Mon, Oct 10, 2011	793.50	793.50	783.17	783.17
1087	AMEX	RXD	Fri, Oct 7, 2011	816.64	819.20	804.51	804.80
1086	AMEX	RXD	Thu, Oct 6, 2011	843.52	843.52	822.08	822.08
1085	AMEX	RXD	Wed, Oct 5, 2011	864.00	867.84	837.12	837.12
1084	AMEX	RXD	Tue, Oct 4, 2011	898.24	912.00	880.00	880.64
1083	AMEX	RXD	Mon, Oct 3, 2011	848.64	875.52	834.75	875.52
1082	AMEX	RXD	Fri, Sep 30, 2011	831.68	831.68	808.96	819.20
1081	AMEX	RXD	Thu, Sep 29, 2011	816.29	832.00	814.40	816.00
1080	AMEX	RXD	Wed, Sep 28, 2011	800.00	813.76	788.80	811.20
1079	AMEX	RXD	Tue, Sep 27, 2011	789.12	789.12	782.40	782.40
1078	AMEX	RXD	Mon, Sep 26, 2011	835.20	835.20	819.84	819.84
1077	AMEX	RXD	Fri, Sep 23, 2011	855.04	855.04	838.08	844.80
1076	AMEX	RXD	Thu, Sep 22, 2011	851.46	867.20	848.32	863.68
1075	AMEX	RXD	Wed, Sep 21, 2011	773.12	793.92	773.12	793.92
1074	AMEX	RXD	Tue, Sep 20, 2011	761.92	761.92	757.76	757.76
1073	AMEX	RXD	Mon, Sep 19, 2011	781.89	785.60	781.89	785.60
1072	AMEX	RXD	Thu, Sep 15, 2011	788.22	797.73	781.12	781.12
1071	AMEX	RXD	Wed, Sep 14, 2011	808.38	817.92	807.68	817.28
1070	AMEX	RXD	Tue, Sep 13, 2011	812.80	821.12	810.24	810.24
1069	AMEX	RXD	Mon, Sep 12, 2011	860.48	860.48	825.92	829.76
1068	AMEX	RXD	Fri, Sep 9, 2011	832.32	837.12	830.14	834.56
1067	AMEX	RXD	Thu, Sep 8, 2011	773.76	782.72	769.60	782.72
1066	AMEX	RXD	Wed, Sep 7, 2011	783.68	783.68	777.60	777.60
1065	AMEX	RXD	Tue, Sep 6, 2011	847.68	857.92	810.88	810.88
1064	AMEX	RXD	Fri, Sep 2, 2011	809.60	818.56	800.00	815.68
1063	AMEX	RXD	Thu, Sep 1, 2011	768.00	785.92	766.08	777.92
1062	AMEX	RXD	Wed, Aug 31, 2011	769.60	774.71	760.64	770.24
1061	AMEX	RXD	Tue, Aug 30, 2011	797.44	799.04	771.84	782.08
1060	AMEX	RXD	Mon, Aug 29, 2011	805.76	805.76	786.08	788.80
1059	AMEX	RXD	Fri, Aug 26, 2011	876.80	876.80	829.44	829.44
1058	AMEX	RXD	Thu, Aug 25, 2011	816.96	860.13	816.96	854.40
1057	AMEX	RXD	Wed, Aug 24, 2011	833.34	846.72	823.36	825.60
1056	AMEX	RXD	Tue, Aug 23, 2011	898.88	898.88	852.48	852.48
1055	AMEX	RXD	Mon, Aug 22, 2011	860.48	902.08	860.48	895.68
1054	AMEX	RXD	Fri, Aug 19, 2011	924.48	924.48	889.60	897.28
1053	AMEX	RXD	Thu, Aug 18, 2011	882.88	904.64	872.00	904.64
1052	AMEX	RXD	Wed, Aug 17, 2011	839.04	846.40	822.08	846.40
1051	AMEX	RXD	Tue, Aug 16, 2011	855.04	855.04	832.00	844.48
1050	AMEX	RXD	Mon, Aug 15, 2011	851.84	864.64	840.00	840.00
1049	AMEX	RXD	Fri, Aug 12, 2011	864.32	881.60	859.84	873.92
1048	AMEX	RXD	Thu, Aug 11, 2011	958.72	958.72	864.03	880.32
1047	AMEX	RXD	Wed, Aug 10, 2011	914.24	963.52	903.68	952.00
1046	AMEX	RXD	Tue, Aug 9, 2011	967.36	981.44	901.44	901.44
1045	AMEX	RXD	Mon, Aug 8, 2011	933.44	976.00	901.44	972.48
1044	AMEX	RXD	Fri, Aug 5, 2011	871.68	927.04	865.28	880.00
1043	AMEX	RXD	Thu, Aug 4, 2011	849.92	896.32	848.00	893.25
1042	AMEX	RXD	Wed, Aug 3, 2011	824.32	855.36	821.12	823.04
1041	AMEX	RXD	Tue, Aug 2, 2011	803.52	824.00	795.20	822.75
1040	AMEX	RXD	Mon, Aug 1, 2011	750.40	802.88	750.40	790.40
1039	AMEX	RXD	Fri, Jul 29, 2011	765.44	776.00	754.37	758.21
1038	AMEX	RXD	Thu, Jul 28, 2011	756.48	756.48	743.68	753.34
1037	AMEX	RXD	Wed, Jul 27, 2011	743.42	752.96	740.81	751.04
1036	AMEX	RXD	Tue, Jul 26, 2011	712.32	723.52	712.32	723.52
1035	AMEX	RXD	Mon, Jul 25, 2011	704.32	712.26	704.00	712.26
1034	AMEX	RXD	Fri, Jul 22, 2011	697.60	698.88	696.10	696.51
1033	AMEX	RXD	Thu, Jul 21, 2011	696.00	697.92	689.60	691.84
1032	AMEX	RXD	Wed, Jul 20, 2011	718.40	720.64	715.56	715.56
1031	AMEX	RXD	Tue, Jul 19, 2011	723.52	723.84	709.44	709.44
1030	AMEX	RXD	Mon, Jul 18, 2011	718.60	735.04	718.40	727.68
1029	AMEX	RXD	Fri, Jul 15, 2011	711.04	720.47	708.16	720.47
1028	AMEX	RXD	Thu, Jul 14, 2011	707.20	707.20	702.72	702.72
1027	AMEX	RXD	Wed, Jul 13, 2011	709.44	709.44	691.52	704.96
1026	AMEX	RXD	Tue, Jul 12, 2011	718.72	718.72	697.28	697.64
1025	AMEX	RXD	Mon, Jul 11, 2011	708.80	708.80	706.88	707.52
1024	AMEX	RXD	Fri, Jul 8, 2011	695.36	695.36	695.00	695.00
1023	AMEX	RXD	Thu, Jul 7, 2011	691.52	691.52	686.08	686.99
1022	AMEX	RXD	Wed, Jul 6, 2011	697.28	697.28	687.68	688.96
1021	AMEX	RXD	Tue, Jul 5, 2011	694.08	695.04	691.84	694.08
1020	AMEX	RXD	Fri, Jul 1, 2011	709.44	709.44	691.81	691.81
1019	AMEX	RXD	Thu, Jun 30, 2011	708.48	708.53	708.48	708.53
1018	AMEX	RXD	Wed, Jun 29, 2011	709.44	717.12	709.44	712.64
1017	AMEX	RXD	Tue, Jun 28, 2011	733.12	733.12	713.28	714.56
1016	AMEX	RXD	Mon, Jun 27, 2011	748.48	748.80	734.40	734.40
1015	AMEX	RXD	Fri, Jun 24, 2011	737.28	743.04	737.28	743.04
1014	AMEX	RXD	Thu, Jun 23, 2011	743.68	746.88	727.36	727.36
1013	AMEX	RXD	Wed, Jun 22, 2011	718.40	725.76	717.12	725.76
1012	AMEX	RXD	Tue, Jun 21, 2011	724.80	724.80	718.08	718.08
1011	AMEX	RXD	Mon, Jun 20, 2011	752.00	752.00	729.28	729.60
1010	AMEX	RXD	Fri, Jun 17, 2011	741.44	745.60	733.44	742.40
1009	AMEX	RXD	Thu, Jun 16, 2011	752.64	754.24	741.76	744.04
1008	AMEX	RXD	Wed, Jun 15, 2011	739.52	744.64	738.88	744.64
1007	AMEX	RXD	Tue, Jun 14, 2011	734.72	734.72	725.76	726.40
1006	AMEX	RXD	Mon, Jun 13, 2011	738.56	738.56	734.75	734.75
1005	AMEX	RXD	Fri, Jun 10, 2011	739.20	748.80	739.20	748.80
1004	AMEX	RXD	Thu, Jun 9, 2011	739.52	739.52	716.06	716.06
1003	AMEX	RXD	Wed, Jun 8, 2011	739.20	739.84	735.68	736.64
1002	AMEX	RXD	Tue, Jun 7, 2011	725.68	733.76	725.68	733.76
1001	AMEX	RXD	Mon, Jun 6, 2011	734.72	735.33	733.44	735.33
1000	AMEX	RXD	Fri, Jun 3, 2011	726.72	727.36	720.00	726.40
999	AMEX	RXD	Thu, Jun 2, 2011	710.40	717.76	710.40	717.76
998	AMEX	RXD	Wed, Jun 1, 2011	696.00	709.76	696.00	709.76
997	AMEX	RXD	Tue, May 31, 2011	701.12	701.44	690.56	690.88
996	AMEX	RXD	Fri, May 27, 2011	711.04	711.04	708.16	708.48
995	AMEX	RXD	Thu, May 26, 2011	713.60	719.04	707.52	707.52
994	AMEX	RXD	Wed, May 25, 2011	716.80	716.80	708.80	711.68
993	AMEX	RXD	Tue, May 24, 2011	715.20	715.20	710.40	714.24
992	AMEX	RXD	Mon, May 23, 2011	713.92	715.20	708.48	708.48
991	AMEX	RXD	Fri, May 20, 2011	2782.72	2784.00	2762.11	2762.24
990	AMEX	RXD	Thu, May 19, 2011	2730.24	2760.96	2714.88	2741.76
989	AMEX	RXD	Wed, May 18, 2011	2794.24	2794.24	2734.08	2734.08
988	AMEX	RXD	Tue, May 17, 2011	2773.76	2800.64	2773.76	2775.04
987	AMEX	RXD	Mon, May 16, 2011	2773.75	2773.75	2754.56	2763.52
986	AMEX	RXD	Fri, May 13, 2011	2748.16	2772.48	2745.60	2772.48
985	AMEX	RXD	Thu, May 12, 2011	2854.40	2854.40	2748.16	2748.16
984	AMEX	RXD	Wed, May 11, 2011	2778.57	2819.84	2776.32	2816.00
983	AMEX	RXD	Tue, May 10, 2011	2831.36	2823.30	2794.24	2794.24
982	AMEX	RXD	Mon, May 9, 2011	2864.64	2864.64	2831.36	2831.36
981	AMEX	RXD	Fri, May 6, 2011	2848.00	2877.44	2844.16	2862.08
980	AMEX	RXD	Thu, May 5, 2011	2895.36	2895.36	2868.48	2868.48
979	AMEX	RXD	Wed, May 4, 2011	2880.00	2891.52	2873.60	2873.60
978	AMEX	RXD	Tue, May 3, 2011	2864.64	2880.00	2864.64	2880.00
977	AMEX	RXD	Mon, May 2, 2011	2842.88	2842.88	2828.80	2839.04
976	AMEX	RXD	Thu, Apr 28, 2011	2910.72	2912.00	2881.28	2881.28
975	AMEX	RXD	Wed, Apr 27, 2011	2982.40	2982.40	2922.44	2922.44
974	AMEX	RXD	Mon, Apr 25, 2011	3102.72	3102.72	3065.60	3065.60
973	AMEX	RXD	Thu, Apr 21, 2011	3047.68	3093.76	3047.68	3073.28
972	AMEX	RXD	Wed, Apr 20, 2011	3127.04	3127.04	3077.12	3077.12
971	AMEX	RXD	Tue, Apr 19, 2011	3187.20	3187.20	3187.20	3187.20
970	AMEX	RXD	Mon, Apr 18, 2011	3212.80	3212.80	3212.80	3212.80
969	AMEX	RXD	Fri, Apr 15, 2011	3136.00	3136.00	3124.48	3124.48
968	AMEX	RXD	Thu, Apr 14, 2011	3207.68	3208.96	3186.30	3186.30
967	AMEX	RXD	Wed, Apr 13, 2011	3205.12	3212.80	3205.12	3212.80
966	AMEX	RXD	Mon, Apr 11, 2011	3244.80	3244.80	3196.16	3211.52
965	AMEX	RXD	Fri, Apr 8, 2011	3244.80	3258.88	3244.80	3258.88
964	AMEX	RXD	Thu, Apr 7, 2011	3211.52	3244.80	3234.56	3244.80
963	AMEX	RXD	Wed, Apr 6, 2011	3194.88	3229.44	3207.68	3210.44
962	AMEX	RXD	Tue, Apr 5, 2011	3211.52	3248.64	3229.44	3248.64
961	AMEX	RXD	Mon, Apr 4, 2011	3260.16	3260.16	3214.08	3219.20
960	AMEX	RXD	Fri, Apr 1, 2011	3235.84	3262.72	3251.20	3255.04
959	AMEX	RXD	Thu, Mar 31, 2011	3296.00	3297.28	3276.80	3296.00
958	AMEX	RXD	Wed, Mar 30, 2011	3342.08	3342.08	3276.80	3276.80
957	AMEX	RXD	Tue, Mar 29, 2011	3383.04	3385.60	3356.16	3356.16
956	AMEX	RXD	Mon, Mar 28, 2011	3421.44	3421.44	3388.16	3394.56
955	AMEX	RXD	Fri, Mar 25, 2011	3385.60	3390.72	3372.80	3383.04
954	AMEX	RXD	Thu, Mar 24, 2011	3493.12	3500.80	3431.53	3431.53
953	AMEX	RXD	Wed, Mar 23, 2011	3482.88	3552.00	3482.88	3493.12
952	AMEX	RXD	Tue, Mar 22, 2011	3462.40	3479.04	3462.40	3479.04
951	AMEX	RXD	Mon, Mar 21, 2011	3450.88	3498.24	3440.64	3495.68
950	AMEX	RXD	Fri, Mar 18, 2011	3507.20	3511.04	3500.80	3500.80
949	AMEX	RXD	Thu, Mar 17, 2011	3572.48	3576.47	3569.92	3576.47
948	AMEX	RXD	Wed, Mar 16, 2011	3584.00	3676.16	3576.32	3628.80
947	AMEX	RXD	Tue, Mar 15, 2011	3614.72	3614.72	3509.76	3517.44
946	AMEX	RXD	Fri, Mar 11, 2011	3445.76	3467.52	3416.32	3416.32
945	AMEX	RXD	Thu, Mar 10, 2011	3420.16	3445.76	3404.80	3443.20
944	AMEX	RXD	Wed, Mar 9, 2011	3397.12	3397.12	3348.48	3348.48
943	AMEX	RXD	Tue, Mar 8, 2011	3422.72	3422.72	3348.48	3348.48
942	AMEX	RXD	Mon, Mar 7, 2011	3386.88	3409.92	3383.04	3404.80
941	AMEX	RXD	Fri, Mar 4, 2011	3381.76	3381.76	3349.76	3351.22
940	AMEX	RXD	Thu, Mar 3, 2011	3374.07	3376.64	3358.72	3358.72
939	AMEX	RXD	Wed, Mar 2, 2011	3462.40	3462.40	3461.12	3461.12
938	AMEX	RXD	Tue, Mar 1, 2011	3439.36	3493.12	3439.36	3493.12
937	AMEX	RXD	Mon, Feb 28, 2011	3457.28	3464.96	3439.36	3444.48
936	AMEX	RXD	Fri, Feb 25, 2011	3568.64	3568.64	3513.60	3513.60
935	AMEX	RXD	Thu, Feb 24, 2011	3628.80	3628.80	3573.76	3573.76
934	AMEX	RXD	Wed, Feb 23, 2011	3518.72	3582.72	3518.72	3582.72
933	AMEX	RXD	Tue, Feb 22, 2011	3513.60	3513.60	3482.88	3494.40
932	AMEX	RXD	Fri, Feb 18, 2011	3471.36	3471.36	3432.96	3432.96
931	AMEX	RXD	Thu, Feb 17, 2011	3493.12	3499.52	3443.20	3444.48
930	AMEX	RXD	Wed, Feb 16, 2011	3522.56	3522.56	3459.97	3477.84
929	AMEX	RXD	Tue, Feb 15, 2011	3540.48	3540.48	3504.64	3504.64
928	AMEX	RXD	Mon, Feb 14, 2011	3517.44	3537.92	3505.92	3508.48
927	AMEX	RXD	Fri, Feb 11, 2011	3553.28	3553.28	3527.68	3530.16
926	AMEX	RXD	Thu, Feb 10, 2011	3567.36	3568.64	3541.76	3541.77
925	AMEX	RXD	Wed, Feb 9, 2011	3573.76	3573.76	3543.04	3572.48
924	AMEX	RXD	Tue, Feb 8, 2011	3584.00	3584.00	3541.76	3541.76
923	AMEX	RXD	Mon, Feb 7, 2011	3555.84	3562.24	3555.84	3562.24
922	AMEX	RXD	Thu, Feb 3, 2011	3659.52	3662.08	3576.32	3576.32
921	AMEX	RXD	Wed, Feb 2, 2011	3601.92	3601.92	3599.36	3599.36
920	AMEX	RXD	Tue, Feb 1, 2011	3690.24	3690.24	3572.49	3578.88
919	AMEX	RXD	Mon, Jan 31, 2011	3708.16	3708.16	3698.94	3698.94
918	AMEX	RXD	Fri, Jan 28, 2011	3590.40	3726.08	3590.40	3726.08
917	AMEX	RXD	Thu, Jan 27, 2011	3582.72	3587.84	3573.76	3584.00
916	AMEX	RXD	Wed, Jan 26, 2011	3586.56	3608.32	3586.56	3608.32
915	AMEX	RXD	Tue, Jan 25, 2011	3618.56	3624.96	3592.96	3610.88
914	AMEX	RXD	Mon, Jan 24, 2011	3590.40	3590.40	3585.28	3585.28
913	AMEX	RXD	Thu, Jan 20, 2011	3605.76	3609.60	3605.76	3609.60
912	AMEX	RXD	Wed, Jan 19, 2011	3543.04	3639.04	3543.04	3639.04
911	AMEX	RXD	Tue, Jan 18, 2011	3582.72	3582.72	3572.48	3572.48
910	AMEX	RXD	Fri, Jan 14, 2011	3599.36	3599.36	3599.36	3599.36
909	AMEX	RXD	Thu, Jan 13, 2011	3609.60	3614.72	3609.60	3614.72
908	AMEX	RXD	Wed, Jan 12, 2011	3603.20	3603.20	3581.44	3581.44
907	AMEX	RXD	Fri, Jan 7, 2011	3636.47	3651.84	3623.68	3633.92
906	AMEX	RXD	Wed, Jan 5, 2011	3653.13	3653.13	3644.17	3644.17
905	AMEX	RXD	Tue, Jan 4, 2011	3627.52	3687.67	3627.52	3672.32
904	AMEX	RXD	Mon, Jan 3, 2011	3560.96	3682.57	3560.96	3674.88
903	AMEX	RXD	Thu, Dec 30, 2010	3735.04	3742.72	3735.03	3740.16
902	AMEX	RXD	Wed, Dec 29, 2010	3722.09	3722.09	3722.09	3722.09
901	AMEX	RXD	Tue, Dec 28, 2010	3722.24	3727.36	3722.24	3727.36
900	AMEX	RXD	Thu, Dec 23, 2010	3713.28	3713.28	3709.44	3709.44
899	AMEX	RXD	Wed, Dec 22, 2010	3715.84	3717.12	3706.88	3706.88
898	AMEX	RXD	Tue, Dec 21, 2010	3712.00	3724.80	3699.20	3720.96
897	AMEX	RXD	Mon, Dec 20, 2010	3712.00	3737.60	3712.00	3717.12
896	AMEX	RXD	Fri, Dec 17, 2010	3735.04	3737.70	3718.40	3719.68
895	AMEX	RXD	Thu, Dec 16, 2010	3776.00	3776.00	3770.88	3770.88
894	AMEX	RXD	Wed, Dec 15, 2010	3758.08	3758.08	3758.08	3758.08
893	AMEX	RXD	Tue, Dec 14, 2010	3783.68	3783.68	3768.32	3768.32
892	AMEX	RXD	Mon, Dec 13, 2010	3841.41	3847.17	3838.72	3838.72
891	AMEX	RXD	Fri, Dec 10, 2010	3906.56	3906.56	3854.08	3855.36
890	AMEX	RXD	Thu, Dec 9, 2010	3965.44	3965.44	3964.16	3964.16
889	AMEX	RXD	Wed, Dec 8, 2010	3967.99	3967.99	3967.99	3967.99
888	AMEX	RXD	Tue, Dec 7, 2010	3936.00	3936.00	3928.32	3928.32
887	AMEX	RXD	Mon, Dec 6, 2010	3921.92	3959.42	3921.92	3959.42
886	AMEX	RXD	Fri, Dec 3, 2010	3943.24	3956.48	3924.48	3924.48
885	AMEX	RXD	Thu, Dec 2, 2010	3984.64	3984.64	3933.44	3933.44
884	AMEX	RXD	Wed, Dec 1, 2010	4071.68	4071.68	3984.64	3984.64
883	AMEX	RXD	Tue, Nov 30, 2010	4145.92	4149.76	4120.32	4133.12
882	AMEX	RXD	Mon, Nov 29, 2010	4143.36	4143.36	4130.55	4130.55
881	AMEX	RXD	Fri, Nov 26, 2010	4023.04	4046.07	4023.04	4046.07
880	AMEX	RXD	Wed, Nov 24, 2010	4003.84	4003.84	3996.17	3996.17
879	AMEX	RXD	Tue, Nov 23, 2010	4042.24	4070.40	4042.24	4070.40
878	AMEX	RXD	Mon, Nov 22, 2010	3991.04	4028.16	3975.68	3985.92
877	AMEX	RXD	Fri, Nov 19, 2010	4001.27	4001.27	3974.40	3975.68
876	AMEX	RXD	Thu, Nov 18, 2010	4072.96	4072.96	3970.57	3983.36
875	AMEX	RXD	Wed, Nov 17, 2010	4096.00	4096.00	4072.96	4078.08
874	AMEX	RXD	Tue, Nov 16, 2010	4038.40	4125.44	4019.20	4111.36
873	AMEX	RXD	Mon, Nov 15, 2010	3988.48	3988.48	3988.48	3988.48
872	AMEX	RXD	Fri, Nov 12, 2010	3952.64	3997.43	3939.84	3985.92
871	AMEX	RXD	Wed, Nov 10, 2010	3910.40	3996.16	3906.56	3927.04
870	AMEX	RXD	Tue, Nov 9, 2010	3905.28	3905.28	3900.16	3900.17
869	AMEX	RXD	Fri, Nov 5, 2010	3857.92	3857.92	3852.80	3852.80
868	AMEX	RXD	Thu, Nov 4, 2010	3814.40	3855.36	3814.40	3849.09
867	AMEX	RXD	Wed, Nov 3, 2010	3946.24	3968.00	3892.48	3892.48
866	AMEX	RXD	Tue, Nov 2, 2010	3891.20	3891.20	3883.51	3883.51
865	AMEX	RXD	Mon, Nov 1, 2010	3923.20	3923.20	3901.44	3901.44
864	AMEX	RXD	Fri, Oct 29, 2010	3948.80	3948.80	3948.80	3948.80
863	AMEX	RXD	Thu, Oct 28, 2010	3934.72	3934.72	3883.52	3918.08
862	AMEX	RXD	Wed, Oct 27, 2010	3992.32	3997.44	3951.36	3951.36
861	AMEX	RXD	Tue, Oct 26, 2010	3925.76	3943.68	3916.80	3916.80
860	AMEX	RXD	Mon, Oct 25, 2010	3840.00	3889.92	3825.92	3889.92
859	AMEX	RXD	Fri, Oct 22, 2010	3926.86	3932.16	3926.86	3930.88
858	AMEX	RXD	Thu, Oct 21, 2010	3928.32	3962.88	3900.16	3962.88
857	AMEX	RXD	Wed, Oct 20, 2010	3943.68	3957.76	3943.68	3956.48
856	AMEX	RXD	Tue, Oct 19, 2010	3973.12	4020.48	3973.12	4019.20
855	AMEX	RXD	Mon, Oct 18, 2010	3959.04	3959.04	3918.08	3918.08
854	AMEX	RXD	Fri, Oct 15, 2010	3968.00	3968.00	3959.05	3959.05
853	AMEX	RXD	Thu, Oct 14, 2010	3939.84	3968.00	3939.84	3968.00
852	AMEX	RXD	Wed, Oct 13, 2010	3956.48	3985.91	3934.72	3934.72
851	AMEX	RXD	Mon, Oct 11, 2010	4193.28	4193.28	4016.03	4016.03
850	AMEX	RXD	Fri, Oct 8, 2010	4024.32	4026.88	4024.32	4026.88
849	AMEX	RXD	Wed, Oct 6, 2010	4061.44	4063.39	4060.16	4063.39
848	AMEX	RXD	Tue, Oct 5, 2010	4147.20	4147.20	4020.48	4026.88
847	AMEX	RXD	Mon, Oct 4, 2010	4092.16	4190.72	4092.16	4190.71
846	AMEX	RXD	Fri, Oct 1, 2010	4080.64	4129.28	4080.64	4106.24
845	AMEX	RXD	Tue, Sep 28, 2010	4129.28	4163.84	4081.92	4084.48
844	AMEX	RXD	Mon, Sep 27, 2010	4129.28	4129.28	4129.28	4129.28
843	AMEX	RXD	Fri, Sep 24, 2010	4098.56	4098.56	4076.80	4080.00
842	AMEX	RXD	Thu, Sep 23, 2010	4171.52	4191.39	4171.52	4188.67
841	AMEX	RXD	Wed, Sep 22, 2010	4156.16	4156.16	4149.76	4149.76
840	AMEX	RXD	Tue, Sep 21, 2010	4157.44	4161.28	4157.44	4160.00
839	AMEX	RXD	Mon, Sep 20, 2010	4200.96	4200.96	4160.00	4171.52
838	AMEX	RXD	Fri, Sep 17, 2010	4267.53	4285.44	4267.53	4282.88
837	AMEX	RXD	Wed, Sep 15, 2010	4349.44	4349.44	4254.73	4267.52
836	AMEX	RXD	Tue, Sep 14, 2010	4384.26	4384.26	4301.31	4340.48
835	AMEX	RXD	Mon, Sep 13, 2010	4354.56	4391.68	4343.04	4364.80
834	AMEX	RXD	Fri, Sep 10, 2010	4440.04	4440.04	4382.73	4395.51
833	AMEX	RXD	Thu, Sep 9, 2010	4496.64	4496.64	4458.24	4471.04
832	AMEX	RXD	Wed, Sep 8, 2010	4578.56	4578.56	4578.56	4578.56
831	AMEX	RXD	Tue, Sep 7, 2010	4609.60	4631.03	4602.88	4611.84
830	AMEX	RXD	Fri, Sep 3, 2010	4632.32	4632.32	4568.32	4599.60
829	AMEX	RXD	Thu, Sep 2, 2010	4691.20	4691.20	4674.56	4674.56
828	AMEX	RXD	Wed, Sep 1, 2010	4831.56	4834.12	4705.28	4737.34
827	AMEX	RXD	Tue, Aug 31, 2010	4958.72	4976.90	4890.37	4953.60
826	AMEX	RXD	Mon, Aug 30, 2010	4839.68	4904.40	4807.68	4903.90
825	AMEX	RXD	Fri, Aug 27, 2010	4871.68	4871.68	4797.44	4797.44
824	AMEX	RXD	Thu, Aug 26, 2010	4885.76	4919.04	4885.76	4908.80
823	AMEX	RXD	Wed, Aug 25, 2010	5004.80	5004.80	4825.60	4825.60
822	AMEX	RXD	Tue, Aug 24, 2010	4819.20	4934.40	4819.20	4934.40
821	AMEX	RXD	Mon, Aug 23, 2010	4723.20	4723.20	4674.57	4712.19
820	AMEX	RXD	Fri, Aug 20, 2010	4779.52	4792.32	4748.80	4748.80
819	AMEX	RXD	Thu, Aug 19, 2010	4712.96	4761.60	4666.87	4744.32
818	AMEX	RXD	Wed, Aug 18, 2010	4534.77	4535.04	4534.77	4535.04
817	AMEX	RXD	Tue, Aug 17, 2010	4619.52	4619.52	4558.08	4559.36
816	AMEX	RXD	Mon, Aug 16, 2010	4728.32	4733.44	4690.18	4690.18
815	AMEX	RXD	Fri, Aug 13, 2010	4648.96	4652.80	4617.10	4648.96
814	AMEX	RXD	Thu, Aug 12, 2010	4705.28	4705.28	4601.60	4622.08
813	AMEX	RXD	Wed, Aug 11, 2010	4574.72	4650.75	4574.72	4648.96
812	AMEX	RXD	Tue, Aug 10, 2010	4480.00	4480.00	4398.08	4421.12
811	AMEX	RXD	Fri, Aug 6, 2010	4586.24	4592.63	4456.96	4468.48
810	AMEX	RXD	Thu, Aug 5, 2010	4503.04	4524.80	4494.08	4494.08
809	AMEX	RXD	Wed, Aug 4, 2010	4601.60	4601.60	4503.04	4503.04
808	AMEX	RXD	Tue, Aug 3, 2010	4657.92	4659.19	4577.28	4601.60
807	AMEX	RXD	Mon, Aug 2, 2010	4729.60	4729.60	4672.00	4672.00
806	AMEX	RXD	Fri, Jul 30, 2010	4999.68	4999.68	4847.36	4847.36
805	AMEX	RXD	Thu, Jul 29, 2010	4789.76	4938.24	4789.75	4860.16
804	AMEX	RXD	Wed, Jul 28, 2010	4832.01	4876.81	4830.72	4876.81
803	AMEX	RXD	Tue, Jul 27, 2010	4737.28	4761.60	4643.84	4733.44
802	AMEX	RXD	Mon, Jul 26, 2010	4774.21	4794.88	4741.12	4741.12
801	AMEX	RXD	Fri, Jul 23, 2010	4921.60	4935.67	4898.56	4898.56
800	AMEX	RXD	Thu, Jul 22, 2010	4865.28	4922.69	4851.19	4913.92
799	AMEX	RXD	Wed, Jul 21, 2010	4881.92	5002.24	4881.92	4992.19
798	AMEX	RXD	Tue, Jul 20, 2010	4972.80	4972.80	4840.96	4840.96
797	AMEX	RXD	Mon, Jul 19, 2010	4794.88	4844.80	4787.20	4814.08
796	AMEX	RXD	Fri, Jul 16, 2010	4642.56	4851.21	4642.56	4851.21
795	AMEX	RXD	Thu, Jul 15, 2010	4686.08	4686.08	4642.56	4642.56
794	AMEX	RXD	Wed, Jul 14, 2010	4765.44	4765.44	4684.80	4695.04
793	AMEX	RXD	Tue, Jul 13, 2010	4664.32	4665.61	4648.96	4660.48
792	AMEX	RXD	Mon, Jul 12, 2010	4763.97	4763.97	4755.20	4755.20
791	AMEX	RXD	Fri, Jul 9, 2010	4764.15	4774.40	4721.92	4721.92
790	AMEX	RXD	Thu, Jul 8, 2010	4778.24	4814.09	4768.00	4788.48
789	AMEX	RXD	Wed, Jul 7, 2010	4992.00	4999.87	4968.96	4971.07
788	AMEX	RXD	Tue, Jul 6, 2010	5036.80	5079.04	4960.19	5068.80
787	AMEX	RXD	Fri, Jul 2, 2010	5026.51	5070.11	5026.51	5070.11
786	AMEX	RXD	Thu, Jul 1, 2010	5035.52	5271.04	5035.52	5108.47
785	AMEX	RXD	Wed, Jun 30, 2010	4947.20	5022.72	4899.83	5022.72
784	AMEX	RXD	Tue, Jun 29, 2010	4878.08	4928.00	4878.08	4928.00
783	AMEX	RXD	Mon, Jun 28, 2010	4787.20	4787.20	4724.47	4724.47
782	AMEX	RXD	Fri, Jun 25, 2010	4784.64	4784.64	4745.57	4747.52
781	AMEX	RXD	Thu, Jun 24, 2010	4752.64	4787.20	4695.04	4785.92
780	AMEX	RXD	Wed, Jun 23, 2010	4643.84	4731.07	4643.84	4659.20
779	AMEX	RXD	Tue, Jun 22, 2010	4556.80	4660.48	4528.64	4660.48
778	AMEX	RXD	Mon, Jun 21, 2010	4482.56	4586.24	4478.72	4586.24
777	AMEX	RXD	Fri, Jun 18, 2010	4483.84	4559.36	4483.84	4540.17
776	AMEX	RXD	Thu, Jun 17, 2010	4541.44	4593.92	4535.04	4565.76
775	AMEX	RXD	Wed, Jun 16, 2010	4572.16	4593.92	4523.53	4541.44
774	AMEX	RXD	Tue, Jun 15, 2010	4592.65	4592.65	4568.32	4568.32
773	AMEX	RXD	Mon, Jun 14, 2010	4597.76	4710.40	4597.76	4710.40
772	AMEX	RXD	Fri, Jun 11, 2010	4738.57	4738.57	4738.57	4738.57
771	AMEX	RXD	Thu, Jun 10, 2010	4928.00	4928.00	4826.88	4826.88
770	AMEX	RXD	Wed, Jun 9, 2010	4967.68	5052.16	4928.00	5052.16
769	AMEX	RXD	Tue, Jun 8, 2010	4922.88	5082.88	4922.88	4989.44
768	AMEX	RXD	Mon, Jun 7, 2010	4938.24	5003.52	4922.88	4997.12
767	AMEX	RXD	Fri, Jun 4, 2010	4819.20	4957.44	4808.96	4957.44
766	AMEX	RXD	Thu, Jun 3, 2010	4736.00	4736.00	4672.00	4678.40
765	AMEX	RXD	Wed, Jun 2, 2010	4913.92	4913.92	4746.24	4746.24
764	AMEX	RXD	Tue, Jun 1, 2010	4981.76	4981.76	4816.64	4975.36
763	AMEX	RXD	Fri, May 28, 2010	4785.92	4871.68	4785.92	4871.68
762	AMEX	RXD	Thu, May 27, 2010	4907.07	4907.52	4807.68	4807.68
761	AMEX	RXD	Wed, May 26, 2010	4889.60	5017.60	4858.11	5014.27
760	AMEX	RXD	Tue, May 25, 2010	5177.60	5178.88	4984.32	4984.32
759	AMEX	RXD	Mon, May 24, 2010	5081.60	5082.88	4814.17	4919.04
758	AMEX	RXD	Fri, May 21, 2010	5248.00	5248.00	4870.41	4913.92
757	AMEX	RXD	Thu, May 20, 2010	4736.00	4874.24	4736.00	4823.71
756	AMEX	RXD	Wed, May 19, 2010	4632.32	4655.36	4556.80	4601.60
755	AMEX	RXD	Tue, May 18, 2010	4554.24	4591.22	4552.95	4591.22
754	AMEX	RXD	Mon, May 17, 2010	4505.59	4648.96	4504.32	4515.84
753	AMEX	RXD	Fri, May 14, 2010	4476.16	4572.03	4427.52	4570.88
752	AMEX	RXD	Thu, May 13, 2010	4325.12	4392.32	4325.12	4392.32
751	AMEX	RXD	Wed, May 12, 2010	4348.16	4377.60	4308.48	4313.60
750	AMEX	RXD	Tue, May 11, 2010	4505.60	4505.60	4320.00	4352.00
749	AMEX	RXD	Mon, May 10, 2010	4687.36	4687.36	4236.80	4382.72
748	AMEX	RXD	Fri, May 7, 2010	4476.16	4744.83	4476.16	4661.77
747	AMEX	RXD	Thu, May 6, 2010	4273.92	4838.40	4273.92	4509.75
746	AMEX	RXD	Wed, May 5, 2010	4351.99	4351.99	4264.96	4267.52
745	AMEX	RXD	Tue, May 4, 2010	4207.37	4298.24	4207.37	4282.88
744	AMEX	RXD	Mon, May 3, 2010	4160.00	4239.28	4160.00	4189.44
743	AMEX	RXD	Fri, Apr 30, 2010	4126.72	4236.80	4115.20	4236.80
742	AMEX	RXD	Thu, Apr 29, 2010	4182.85	4194.56	4066.56	4156.16
741	AMEX	RXD	Wed, Apr 28, 2010	4352.00	4354.56	4273.92	4296.96
740	AMEX	RXD	Tue, Apr 27, 2010	4243.20	4357.12	4217.60	4354.55
739	AMEX	RXD	Mon, Apr 26, 2010	4143.36	4264.96	4143.36	4264.96
738	AMEX	RXD	Fri, Apr 23, 2010	4280.32	4280.32	4158.72	4158.72
737	AMEX	RXD	Thu, Apr 22, 2010	4238.08	4298.24	4225.02	4252.16
736	AMEX	RXD	Wed, Apr 21, 2010	4092.16	4180.47	4090.88	4145.92
735	AMEX	RXD	Tue, Apr 20, 2010	3994.88	4038.40	3928.32	4011.52
734	AMEX	RXD	Mon, Apr 19, 2010	4113.92	4113.92	4033.28	4040.95
733	AMEX	RXD	Fri, Apr 16, 2010	4064.00	4120.32	4058.88	4084.74
732	AMEX	RXD	Thu, Apr 15, 2010	4038.40	4058.88	4037.12	4058.87
731	AMEX	RXD	Wed, Apr 14, 2010	4051.20	4057.59	4039.68	4039.68
730	AMEX	RXD	Tue, Apr 13, 2010	4063.44	4063.44	4040.01	4040.01
729	AMEX	RXD	Mon, Apr 12, 2010	4023.04	4023.04	4020.48	4020.48
728	AMEX	RXD	Fri, Apr 9, 2010	4020.48	4030.72	4006.40	4008.63
727	AMEX	RXD	Thu, Apr 8, 2010	4056.32	4067.84	4035.84	4035.84
726	AMEX	RXD	Wed, Apr 7, 2010	4005.12	4025.59	3987.19	4025.59
725	AMEX	RXD	Tue, Apr 6, 2010	3951.36	3985.92	3951.36	3982.08
724	AMEX	RXD	Mon, Apr 5, 2010	3841.28	3963.00	3841.28	3955.20
723	AMEX	RXD	Thu, Apr 1, 2010	3961.61	3983.69	3951.36	3964.16
722	AMEX	RXD	Wed, Mar 31, 2010	4005.12	4025.60	3980.80	4020.48
721	AMEX	RXD	Tue, Mar 30, 2010	3975.68	3985.92	3975.68	3980.80
720	AMEX	RXD	Mon, Mar 29, 2010	4078.08	4078.08	4002.56	4002.56
719	AMEX	RXD	Fri, Mar 26, 2010	4003.84	4076.80	4003.84	4064.00
718	AMEX	RXD	Thu, Mar 25, 2010	3902.72	4003.84	3893.76	4002.56
717	AMEX	RXD	Wed, Mar 24, 2010	3920.64	3956.48	3920.64	3955.20
716	AMEX	RXD	Tue, Mar 23, 2010	3943.68	3970.56	3897.60	3897.60
715	AMEX	RXD	Mon, Mar 22, 2010	4032.00	4166.40	3898.88	3936.00
714	AMEX	RXD	Fri, Mar 19, 2010	4078.08	4078.08	3969.28	3991.04
713	AMEX	RXD	Wed, Mar 17, 2010	3845.12	4053.76	3845.12	4043.51
712	AMEX	RXD	Tue, Mar 16, 2010	4052.81	4055.04	4030.72	4030.72
711	AMEX	RXD	Mon, Mar 15, 2010	4114.06	4114.06	4058.11	4058.11
710	AMEX	RXD	Fri, Mar 12, 2010	4037.12	4124.16	4037.12	4110.08
709	AMEX	RXD	Thu, Mar 11, 2010	4113.92	4129.28	4072.96	4072.96
708	AMEX	RXD	Wed, Mar 10, 2010	4192.00	4192.00	4099.84	4113.92
707	AMEX	RXD	Tue, Mar 9, 2010	4207.36	4207.36	4125.36	4128.00
706	AMEX	RXD	Mon, Mar 8, 2010	4064.00	4135.68	4033.28	4125.30
705	AMEX	RXD	Fri, Mar 5, 2010	4134.40	4134.40	4115.20	4115.20
704	AMEX	RXD	Thu, Mar 4, 2010	4180.48	4230.39	4180.43	4203.51
703	AMEX	RXD	Wed, Mar 3, 2010	4134.40	4134.40	4134.40	4134.40
702	AMEX	RXD	Tue, Mar 2, 2010	4177.25	4177.25	4144.64	4149.62
701	AMEX	RXD	Mon, Mar 1, 2010	4200.96	4200.96	4181.77	4198.40
700	AMEX	RXD	Fri, Feb 26, 2010	4323.83	4323.83	4272.64	4274.94
699	AMEX	RXD	Thu, Feb 25, 2010	4391.68	4404.48	4317.44	4323.84
698	AMEX	RXD	Wed, Feb 24, 2010	4279.55	4349.49	4279.55	4303.37
697	AMEX	RXD	Tue, Feb 23, 2010	4284.16	4360.96	4284.16	4358.73
696	AMEX	RXD	Mon, Feb 22, 2010	4303.36	4303.36	4240.64	4277.76
695	AMEX	RXD	Fri, Feb 19, 2010	4285.30	4285.30	4271.36	4276.40
694	AMEX	RXD	Thu, Feb 18, 2010	4258.56	4293.12	4258.56	4290.56
693	AMEX	RXD	Wed, Feb 17, 2010	4326.40	4326.40	4313.60	4313.60
692	AMEX	RXD	Tue, Feb 16, 2010	4486.40	4486.40	4364.80	4364.80
691	AMEX	RXD	Fri, Feb 12, 2010	4521.40	4521.40	4468.48	4482.56
690	AMEX	RXD	Thu, Feb 11, 2010	4542.72	4542.72	4426.62	4426.62
689	AMEX	RXD	Wed, Feb 10, 2010	4463.36	4549.12	4462.08	4501.76
688	AMEX	RXD	Tue, Feb 9, 2010	4450.56	4471.04	4441.60	4454.14
687	AMEX	RXD	Mon, Feb 8, 2010	4570.88	4570.88	4454.41	4477.44
686	AMEX	RXD	Fri, Feb 5, 2010	4476.16	4641.28	4454.59	4505.60
685	AMEX	RXD	Thu, Feb 4, 2010	4328.96	4408.31	4328.96	4408.31
684	AMEX	RXD	Wed, Feb 3, 2010	4217.60	4265.47	4217.60	4235.52
683	AMEX	RXD	Tue, Feb 2, 2010	4372.48	4372.48	4163.58	4163.58
682	AMEX	RXD	Mon, Feb 1, 2010	4375.04	4377.60	4311.32	4335.36
681	AMEX	RXD	Fri, Jan 29, 2010	4320.00	4353.28	4259.21	4353.28
680	AMEX	RXD	Thu, Jan 28, 2010	4224.00	4337.92	4224.00	4314.88
679	AMEX	RXD	Wed, Jan 27, 2010	4290.56	4312.32	4245.76	4256.00
678	AMEX	RXD	Tue, Jan 26, 2010	4349.44	4352.00	4279.37	4291.84
677	AMEX	RXD	Mon, Jan 25, 2010	4245.76	4271.36	4239.36	4271.36
676	AMEX	RXD	Fri, Jan 22, 2010	4170.24	4262.40	4133.12	4254.72
675	AMEX	RXD	Thu, Jan 21, 2010	3920.64	4181.76	3920.64	4179.20
674	AMEX	RXD	Wed, Jan 20, 2010	3955.20	4064.00	3914.24	3999.99
673	AMEX	RXD	Tue, Jan 19, 2010	4066.56	4066.56	3956.48	3970.56
672	AMEX	RXD	Fri, Jan 15, 2010	4078.08	4161.28	4078.08	4161.28
671	AMEX	RXD	Thu, Jan 14, 2010	4140.80	4238.08	4078.08	4078.08
670	AMEX	RXD	Wed, Jan 13, 2010	4200.96	4211.20	4132.61	4140.79
669	AMEX	RXD	Tue, Jan 12, 2010	4248.32	4274.69	4248.32	4274.69
668	AMEX	RXD	Mon, Jan 11, 2010	4226.56	4240.64	4204.80	4204.80
667	AMEX	RXD	Fri, Jan 8, 2010	4282.89	4282.89	4262.40	4271.36
666	AMEX	RXD	Thu, Jan 7, 2010	4322.57	4322.57	4272.64	4275.20
665	AMEX	RXD	Wed, Jan 6, 2010	4323.84	4331.52	4323.84	4331.52
664	AMEX	RXD	Tue, Jan 5, 2010	4352.00	4376.32	4352.00	4368.64
663	AMEX	RXD	Mon, Jan 4, 2010	4343.04	4343.04	4317.44	4320.00
662	AMEX	RXD	Thu, Dec 31, 2009	4357.12	4432.64	4357.12	4432.64
661	AMEX	RXD	Wed, Dec 30, 2009	4401.92	4401.92	4348.16	4358.40
660	AMEX	RXD	Tue, Dec 29, 2009	4322.56	4327.68	4313.60	4327.68
659	AMEX	RXD	Mon, Dec 28, 2009	4340.48	4349.44	4331.52	4331.78
658	AMEX	RXD	Thu, Dec 24, 2009	4328.96	4367.36	4328.96	4360.96
657	AMEX	RXD	Wed, Dec 23, 2009	4341.76	4354.56	4341.76	4350.73
656	AMEX	RXD	Tue, Dec 22, 2009	4355.84	4363.51	4341.76	4352.00
655	AMEX	RXD	Mon, Dec 21, 2009	4330.24	4399.36	4330.24	4399.36
654	AMEX	RXD	Fri, Dec 18, 2009	4551.68	4551.68	4506.88	4515.84
653	AMEX	RXD	Thu, Dec 17, 2009	4524.80	4524.80	4515.84	4515.84
652	AMEX	RXD	Wed, Dec 16, 2009	4377.60	4440.32	4377.60	4439.04
651	AMEX	RXD	Tue, Dec 15, 2009	4440.32	4446.72	4412.16	4414.72
650	AMEX	RXD	Fri, Dec 11, 2009	4492.80	4492.80	4486.60	4487.68
649	AMEX	RXD	Thu, Dec 10, 2009	4564.48	4564.48	4488.76	4488.76
648	AMEX	RXD	Wed, Dec 9, 2009	4641.48	4641.48	4641.48	4641.48
647	AMEX	RXD	Tue, Dec 8, 2009	4651.52	4657.98	4647.94	4647.94
646	AMEX	RXD	Mon, Dec 7, 2009	4480.00	4580.10	4480.00	4580.10
645	AMEX	RXD	Fri, Dec 4, 2009	4481.28	4579.84	4467.20	4565.76
644	AMEX	RXD	Thu, Dec 3, 2009	4229.12	4584.96	4229.12	4584.96
643	AMEX	RXD	Wed, Dec 2, 2009	4569.60	4569.60	4569.60	4569.60
642	AMEX	RXD	Tue, Dec 1, 2009	4591.36	4591.36	4559.87	4567.81
641	AMEX	RXD	Mon, Nov 30, 2009	4692.48	4702.21	4678.39	4679.68
640	AMEX	RXD	Fri, Nov 27, 2009	4931.84	4931.84	4614.40	4656.64
639	AMEX	RXD	Wed, Nov 25, 2009	4587.52	4587.52	4563.20	4563.20
638	AMEX	RXD	Tue, Nov 24, 2009	4702.72	4702.72	4623.36	4627.20
637	AMEX	RXD	Mon, Nov 23, 2009	4679.68	4693.76	4468.48	4693.76
636	AMEX	RXD	Fri, Nov 20, 2009	4834.56	4834.56	4791.04	4794.88
635	AMEX	RXD	Thu, Nov 19, 2009	4768.00	4883.19	4768.00	4883.19
634	AMEX	RXD	Wed, Nov 18, 2009	4857.60	4857.60	4762.88	4762.88
633	AMEX	RXD	Tue, Nov 17, 2009	4801.28	4814.08	4709.12	4814.08
632	AMEX	RXD	Mon, Nov 16, 2009	5117.44	5117.44	4798.72	4798.72
631	AMEX	RXD	Fri, Nov 13, 2009	4945.92	4963.99	4945.92	4957.44
630	AMEX	RXD	Thu, Nov 12, 2009	4880.64	4975.35	4880.64	4975.35
629	AMEX	RXD	Wed, Nov 11, 2009	4879.36	4974.08	4879.36	4916.48
628	AMEX	RXD	Tue, Nov 10, 2009	4977.92	5003.52	4931.83	4945.04
627	AMEX	RXD	Mon, Nov 9, 2009	5072.65	5091.84	5072.65	5091.84
626	AMEX	RXD	Fri, Nov 6, 2009	5189.12	5189.12	5158.40	5158.40
625	AMEX	RXD	Thu, Nov 5, 2009	5432.32	5432.32	5185.28	5189.12
624	AMEX	RXD	Wed, Nov 4, 2009	5425.92	5425.92	5246.72	5288.96
623	AMEX	RXD	Tue, Nov 3, 2009	5557.75	5557.75	5495.04	5495.04
622	AMEX	RXD	Mon, Nov 2, 2009	5580.80	5580.80	5425.92	5510.91
621	AMEX	RXD	Fri, Oct 30, 2009	5404.16	5593.60	5404.16	5593.60
620	AMEX	RXD	Thu, Oct 29, 2009	5516.80	5516.80	5436.42	5436.42
619	AMEX	RXD	Wed, Oct 28, 2009	5611.52	5611.52	5383.67	5530.88
618	AMEX	RXD	Tue, Oct 27, 2009	5437.44	5437.44	5338.88	5368.32
617	AMEX	RXD	Mon, Oct 26, 2009	5427.20	5427.20	5401.60	5401.60
616	AMEX	RXD	Fri, Oct 23, 2009	5089.28	5331.20	5089.28	5313.28
615	AMEX	RXD	Thu, Oct 22, 2009	5265.92	5265.92	5179.39	5187.84
614	AMEX	RXD	Wed, Oct 21, 2009	5221.12	5252.22	5011.20	5252.22
613	AMEX	RXD	Tue, Oct 20, 2009	5022.72	5139.20	5022.72	5139.20
612	AMEX	RXD	Mon, Oct 19, 2009	5123.84	5146.88	5004.80	5025.28
611	AMEX	RXD	Fri, Oct 16, 2009	5116.16	5130.24	5116.16	5120.00
610	AMEX	RXD	Thu, Oct 15, 2009	5113.60	5136.64	5088.00	5090.56
609	AMEX	RXD	Wed, Oct 14, 2009	5273.60	5273.60	5178.87	5178.87
608	AMEX	RXD	Tue, Oct 13, 2009	5120.26	5306.88	5120.26	5299.20
607	AMEX	RXD	Mon, Oct 12, 2009	5178.88	5230.08	5178.88	5230.08
606	AMEX	RXD	Fri, Oct 9, 2009	5365.76	5365.76	5248.00	5268.48
605	AMEX	RXD	Thu, Oct 8, 2009	5304.32	5356.80	5263.36	5356.80
604	AMEX	RXD	Wed, Oct 7, 2009	5396.47	5396.48	5356.80	5360.26
603	AMEX	RXD	Tue, Oct 6, 2009	5446.41	5446.41	5393.72	5393.72
602	AMEX	RXD	Mon, Oct 5, 2009	5465.60	5480.96	5465.60	5480.96
601	AMEX	RXD	Fri, Oct 2, 2009	5568.00	5568.00	5516.71	5516.71
600	AMEX	RXD	Thu, Oct 1, 2009	5358.08	5484.67	5356.80	5484.67
599	AMEX	RXD	Wed, Sep 30, 2009	5369.60	5409.28	5295.36	5313.28
598	AMEX	RXD	Tue, Sep 29, 2009	5261.03	5271.76	5248.00	5248.00
597	AMEX	RXD	Mon, Sep 28, 2009	5383.68	5383.68	5203.20	5276.16
596	AMEX	RXD	Fri, Sep 25, 2009	5410.56	5411.84	5387.14	5401.60
595	AMEX	RXD	Thu, Sep 24, 2009	5345.28	5460.48	5345.28	5460.48
594	AMEX	RXD	Wed, Sep 23, 2009	5189.12	5336.70	5189.12	5335.54
593	AMEX	RXD	Tue, Sep 22, 2009	5259.52	5259.52	5235.20	5258.24
592	AMEX	RXD	Mon, Sep 21, 2009	5296.64	5296.64	5198.08	5207.04
591	AMEX	RXD	Fri, Sep 18, 2009	5121.28	5250.56	5120.00	5236.48
590	AMEX	RXD	Thu, Sep 17, 2009	5280.00	5280.00	5255.68	5263.36
589	AMEX	RXD	Wed, Sep 16, 2009	5337.60	5356.60	5281.28	5281.28
588	AMEX	RXD	Tue, Sep 15, 2009	5312.12	5350.39	5312.12	5347.84
587	AMEX	RXD	Mon, Sep 14, 2009	5250.56	5326.08	5250.56	5277.44
586	AMEX	RXD	Fri, Sep 11, 2009	5331.20	5347.84	5306.89	5340.16
585	AMEX	RXD	Thu, Sep 10, 2009	5379.84	5457.92	5351.68	5385.60
584	AMEX	RXD	Wed, Sep 9, 2009	5511.68	5511.68	5419.26	5425.92
583	AMEX	RXD	Tue, Sep 8, 2009	5500.16	5625.60	5460.48	5542.40
582	AMEX	RXD	Fri, Sep 4, 2009	5613.88	5613.88	5539.84	5547.52
581	AMEX	RXD	Thu, Sep 3, 2009	5656.33	5730.56	5656.33	5658.88
580	AMEX	RXD	Wed, Sep 2, 2009	5594.88	5669.12	5594.88	5632.00
579	AMEX	RXD	Tue, Sep 1, 2009	5557.76	5683.19	5455.36	5653.76
578	AMEX	RXD	Mon, Aug 31, 2009	5504.00	5575.68	5484.80	5519.36
577	AMEX	RXD	Fri, Aug 28, 2009	5381.12	5517.70	5381.12	5495.04
576	AMEX	RXD	Thu, Aug 27, 2009	5466.88	5486.08	5370.88	5388.80
575	AMEX	RXD	Wed, Aug 26, 2009	5393.92	5422.08	5328.64	5408.92
574	AMEX	RXD	Tue, Aug 25, 2009	5392.64	5396.48	5355.76	5374.72
573	AMEX	RXD	Mon, Aug 24, 2009	5456.64	5463.04	5415.68	5415.68
572	AMEX	RXD	Fri, Aug 21, 2009	5495.04	5495.04	5431.04	5464.32
571	AMEX	RXD	Thu, Aug 20, 2009	5669.12	5669.12	5455.36	5584.64
570	AMEX	RXD	Wed, Aug 19, 2009	5843.20	5843.20	5651.20	5651.20
569	AMEX	RXD	Tue, Aug 18, 2009	5830.40	5830.40	5818.19	5818.19
568	AMEX	RXD	Mon, Aug 17, 2009	5820.16	5836.80	5766.40	5783.04
567	AMEX	RXD	Fri, Aug 14, 2009	5533.44	6041.60	5533.44	5792.00
566	AMEX	RXD	Thu, Aug 13, 2009	5824.00	5858.56	5751.91	5788.16
565	AMEX	RXD	Wed, Aug 12, 2009	5825.28	5825.28	5688.32	5747.20
564	AMEX	RXD	Tue, Aug 11, 2009	5834.24	5834.24	5743.36	5784.32
563	AMEX	RXD	Mon, Aug 10, 2009	5888.00	5923.84	5794.24	5797.12
562	AMEX	RXD	Fri, Aug 7, 2009	5799.68	5914.88	5787.14	5849.60
561	AMEX	RXD	Thu, Aug 6, 2009	5829.12	5978.88	5829.12	5952.41
560	AMEX	RXD	Wed, Aug 5, 2009	5753.60	5843.20	5753.60	5824.00
559	AMEX	RXD	Tue, Aug 4, 2009	5715.20	5734.40	5712.64	5725.82
558	AMEX	RXD	Mon, Aug 3, 2009	5696.00	5821.44	5696.00	5711.36
557	AMEX	RXD	Fri, Jul 31, 2009	5713.92	5765.12	5702.59	5762.56
556	AMEX	RXD	Thu, Jul 30, 2009	5635.84	5716.48	5538.56	5715.20
555	AMEX	RXD	Wed, Jul 29, 2009	5744.64	5780.47	5696.00	5760.00
554	AMEX	RXD	Tue, Jul 28, 2009	5834.24	5989.12	5698.56	5765.11
553	AMEX	RXD	Mon, Jul 27, 2009	5777.92	5859.84	5747.20	5811.20
552	AMEX	RXD	Fri, Jul 24, 2009	6001.92	6001.92	5809.92	5809.92
551	AMEX	RXD	Thu, Jul 23, 2009	6154.24	6154.24	5959.68	5996.80
550	AMEX	RXD	Wed, Jul 22, 2009	6242.56	6324.29	6195.20	6295.04
549	AMEX	RXD	Tue, Jul 21, 2009	6277.11	6336.00	6254.09	6270.72
548	AMEX	RXD	Mon, Jul 20, 2009	6357.76	6530.56	6357.76	6412.80
547	AMEX	RXD	Fri, Jul 17, 2009	6426.88	6489.60	6426.88	6465.28
546	AMEX	RXD	Thu, Jul 16, 2009	6494.72	6508.80	6370.56	6400.00
545	AMEX	RXD	Wed, Jul 15, 2009	6666.24	6699.52	6503.68	6517.76
544	AMEX	RXD	Tue, Jul 14, 2009	6626.56	6691.84	6613.76	6638.08
543	AMEX	RXD	Mon, Jul 13, 2009	6944.00	6944.00	6677.76	6700.80
542	AMEX	RXD	Fri, Jul 10, 2009	6900.48	6937.60	6804.48	6895.36
541	AMEX	RXD	Thu, Jul 9, 2009	6691.84	6911.99	6691.84	6844.16
540	AMEX	RXD	Wed, Jul 8, 2009	6526.72	6903.04	6526.72	6691.84
539	AMEX	RXD	Tue, Jul 7, 2009	6679.04	6796.29	6679.04	6781.44
538	AMEX	RXD	Mon, Jul 6, 2009	6810.88	6893.25	6743.04	6743.04
537	AMEX	RXD	Thu, Jul 2, 2009	6656.00	6812.16	6656.00	6812.16
536	AMEX	RXD	Wed, Jul 1, 2009	6272.00	6551.04	6272.00	6508.80
535	AMEX	RXD	Tue, Jun 30, 2009	6457.60	6558.72	6451.20	6512.14
534	AMEX	RXD	Mon, Jun 29, 2009	6460.16	6630.40	6410.24	6410.24
533	AMEX	RXD	Fri, Jun 26, 2009	6557.44	6602.24	6300.16	6547.19
532	AMEX	RXD	Thu, Jun 25, 2009	6913.27	6913.27	6445.12	6497.28
531	AMEX	RXD	Wed, Jun 24, 2009	6973.44	6973.44	6839.04	6876.16
530	AMEX	RXD	Tue, Jun 23, 2009	6950.40	6993.05	6896.64	6937.60
529	AMEX	RXD	Mon, Jun 22, 2009	6810.88	6954.24	6810.88	6954.24
528	AMEX	RXD	Fri, Jun 19, 2009	6705.92	6734.08	6543.36	6694.40
527	AMEX	RXD	Thu, Jun 18, 2009	7024.64	7082.24	6730.24	6771.58
526	AMEX	RXD	Wed, Jun 17, 2009	7326.72	7326.72	7014.40	7016.96
525	AMEX	RXD	Tue, Jun 16, 2009	7363.84	7388.16	6963.20	7326.72
524	AMEX	RXD	Mon, Jun 15, 2009	7101.44	7424.00	7101.44	7379.19
523	AMEX	RXD	Fri, Jun 12, 2009	7144.96	7705.60	6915.84	7059.20
522	AMEX	RXD	Thu, Jun 11, 2009	7104.00	7104.00	6938.88	7031.04
521	AMEX	RXD	Wed, Jun 10, 2009	7015.68	7299.84	7015.68	7232.00
520	AMEX	RXD	Tue, Jun 9, 2009	7111.68	7162.88	7102.72	7156.48
519	AMEX	RXD	Mon, Jun 8, 2009	7070.72	7232.38	7019.52	7112.96
518	AMEX	RXD	Fri, Jun 5, 2009	6906.88	7068.16	6906.88	6988.80
517	AMEX	RXD	Thu, Jun 4, 2009	6735.36	6974.72	6735.36	6942.72
516	AMEX	RXD	Wed, Jun 3, 2009	6896.64	6896.64	6787.84	6787.84
515	AMEX	RXD	Tue, Jun 2, 2009	6890.24	6942.72	6707.20	6755.84
514	AMEX	RXD	Mon, Jun 1, 2009	6904.32	6961.92	6813.44	6949.12
513	AMEX	RXD	Fri, May 29, 2009	7185.92	7260.16	7137.09	7171.84
512	AMEX	RXD	Thu, May 28, 2009	7242.24	7348.21	7159.04	7217.92
511	AMEX	RXD	Wed, May 27, 2009	7124.48	7247.36	7124.48	7247.36
510	AMEX	RXD	Tue, May 26, 2009	7517.44	7567.36	7152.64	7192.32
509	AMEX	RXD	Fri, May 22, 2009	7409.61	7409.61	7287.04	7339.52
508	AMEX	RXD	Thu, May 21, 2009	7335.67	7494.40	7224.32	7394.56
507	AMEX	RXD	Wed, May 20, 2009	7118.08	7174.40	7083.52	7174.40
506	AMEX	RXD	Tue, May 19, 2009	7201.08	7287.04	7201.08	7249.92
505	AMEX	RXD	Mon, May 18, 2009	7304.96	7432.97	7208.96	7208.96
504	AMEX	RXD	Fri, May 15, 2009	7267.84	7388.16	7223.04	7371.52
503	AMEX	RXD	Thu, May 14, 2009	7141.12	7215.36	7110.39	7189.76
502	AMEX	RXD	Wed, May 13, 2009	7133.44	7213.58	7121.91	7193.60
501	AMEX	RXD	Tue, May 12, 2009	7507.20	7507.20	7153.92	7194.88
500	AMEX	RXD	Mon, May 11, 2009	7418.88	7418.88	7271.69	7353.60
499	AMEX	RXD	Fri, May 8, 2009	7235.84	7274.24	7142.40	7217.92
498	AMEX	RXD	Thu, May 7, 2009	7548.16	7550.72	7309.75	7347.20
497	AMEX	RXD	Wed, May 6, 2009	7763.20	7815.68	7737.60	7737.60
496	AMEX	RXD	Tue, May 5, 2009	7795.20	7795.20	7644.16	7651.84
495	AMEX	RXD	Mon, May 4, 2009	8025.60	8025.60	7749.12	7749.12
494	AMEX	RXD	Fri, May 1, 2009	8133.12	8153.60	8115.20	8145.92
493	AMEX	RXD	Thu, Apr 30, 2009	7907.84	8121.60	7804.16	7979.52
492	AMEX	RXD	Wed, Apr 29, 2009	8043.52	8058.88	7770.88	8035.84
491	AMEX	RXD	Tue, Apr 28, 2009	8121.60	8121.60	8030.72	8093.44
490	AMEX	RXD	Mon, Apr 27, 2009	9100.80	9100.80	8079.80	8168.96
489	AMEX	RXD	Fri, Apr 24, 2009	8309.88	8314.88	8253.44	8270.59
488	AMEX	RXD	Thu, Apr 23, 2009	8509.44	8678.76	8389.12	8389.12
487	AMEX	RXD	Wed, Apr 22, 2009	8235.52	8371.20	8206.08	8371.20
486	AMEX	RXD	Tue, Apr 21, 2009	8229.12	8247.04	8229.12	8243.20
485	AMEX	RXD	Mon, Apr 20, 2009	7836.16	8025.60	7425.28	8023.04
484	AMEX	RXD	Fri, Apr 17, 2009	7801.60	7801.60	7673.60	7708.17
483	AMEX	RXD	Thu, Apr 16, 2009	7939.84	8007.69	7855.36	7882.50
482	AMEX	RXD	Wed, Apr 15, 2009	8056.32	8140.80	7920.64	7944.96
481	AMEX	RXD	Tue, Apr 14, 2009	8051.20	8064.00	7974.02	8063.99
480	AMEX	RXD	Mon, Apr 13, 2009	8345.60	8345.60	7966.72	7985.92
479	AMEX	RXD	Thu, Apr 9, 2009	8007.68	8122.88	7939.84	8080.65
478	AMEX	RXD	Wed, Apr 8, 2009	8156.16	8270.08	8156.16	8266.24
477	AMEX	RXD	Tue, Apr 7, 2009	7834.89	8458.24	7834.89	8259.84
476	AMEX	RXD	Mon, Apr 6, 2009	8344.32	8344.32	8051.20	8261.12
475	AMEX	RXD	Fri, Apr 3, 2009	8267.52	8332.80	8248.32	8248.32
474	AMEX	RXD	Thu, Apr 2, 2009	7872.00	8030.72	7872.00	8030.72
473	AMEX	RXD	Wed, Apr 1, 2009	8078.08	8414.72	8038.35	8060.16
472	AMEX	RXD	Tue, Mar 31, 2009	7936.00	8033.28	7773.44	8033.28
471	AMEX	RXD	Mon, Mar 30, 2009	8167.68	8226.56	8062.73	8087.04
470	AMEX	RXD	Fri, Mar 27, 2009	7955.84	7993.60	7795.20	7953.92
469	AMEX	RXD	Thu, Mar 26, 2009	7816.96	8087.04	7816.96	7819.52
468	AMEX	RXD	Wed, Mar 25, 2009	8012.80	8335.36	7904.00	8039.68
467	AMEX	RXD	Tue, Mar 24, 2009	7936.00	8122.88	7902.72	8122.88
466	AMEX	RXD	Mon, Mar 23, 2009	8320.00	8369.92	7930.88	7930.88
465	AMEX	RXD	Fri, Mar 20, 2009	8395.78	8624.64	8395.78	8524.81
464	AMEX	RXD	Thu, Mar 19, 2009	7929.60	8706.56	7929.60	8596.48
463	AMEX	RXD	Wed, Mar 18, 2009	8431.36	8431.36	8006.40	8236.80
462	AMEX	RXD	Tue, Mar 17, 2009	8455.67	8629.63	8225.28	8225.28
461	AMEX	RXD	Mon, Mar 16, 2009	7809.28	8500.10	7809.28	8500.10
460	AMEX	RXD	Fri, Mar 13, 2009	8680.96	8747.52	8229.12	8313.60
459	AMEX	RXD	Thu, Mar 12, 2009	9880.32	9880.32	8842.24	8876.80
458	AMEX	RXD	Wed, Mar 11, 2009	9649.91	9880.32	9271.04	9878.66
457	AMEX	RXD	Tue, Mar 10, 2009	10214.40	10214.40	9562.88	9579.52
456	AMEX	RXD	Mon, Mar 9, 2009	10333.44	10446.08	9909.76	10288.64
455	AMEX	RXD	Fri, Mar 6, 2009	10466.56	10533.12	10101.76	10159.36
454	AMEX	RXD	Thu, Mar 5, 2009	10283.52	10539.93	10069.77	10460.16
453	AMEX	RXD	Wed, Mar 4, 2009	9908.48	10314.24	9596.16	9743.36
452	AMEX	RXD	Tue, Mar 3, 2009	10233.60	10540.80	9931.52	10336.00
451	AMEX	RXD	Mon, Mar 2, 2009	10126.08	10469.12	9828.31	10368.00
450	AMEX	RXD	Fri, Feb 27, 2009	9053.44	9483.52	8985.60	9477.12
449	AMEX	RXD	Thu, Feb 26, 2009	8048.64	8772.61	7902.72	8747.52
448	AMEX	RXD	Wed, Feb 25, 2009	7901.44	8083.20	7872.00	7872.00
447	AMEX	RXD	Tue, Feb 24, 2009	7910.40	7934.72	7718.40	7718.40
446	AMEX	RXD	Mon, Feb 23, 2009	7693.57	8051.20	7693.57	8042.24
445	AMEX	RXD	Fri, Feb 20, 2009	8172.03	8172.03	7565.31	7692.80
444	AMEX	RXD	Thu, Feb 19, 2009	7356.16	7488.00	7340.80	7488.00
443	AMEX	RXD	Wed, Feb 18, 2009	7563.52	7563.52	7412.48	7456.77
442	AMEX	RXD	Tue, Feb 17, 2009	7139.84	7550.72	7139.84	7356.16
441	AMEX	RXD	Fri, Feb 13, 2009	7106.56	7176.96	7061.76	7114.24
440	AMEX	RXD	Thu, Feb 12, 2009	7371.52	7371.52	7176.96	7200.00
439	AMEX	RXD	Wed, Feb 11, 2009	7320.32	7320.32	7228.16	7228.16
438	AMEX	RXD	Tue, Feb 10, 2009	7038.72	7402.24	7006.72	7402.24
437	AMEX	RXD	Mon, Feb 9, 2009	6519.04	7068.16	6519.04	6959.37
436	AMEX	RXD	Fri, Feb 6, 2009	6976.00	6984.97	6862.08	6941.44
435	AMEX	RXD	Thu, Feb 5, 2009	7290.11	7290.11	7028.48	7063.04
434	AMEX	RXD	Wed, Feb 4, 2009	6784.00	7175.68	6784.00	7175.68
433	AMEX	RXD	Tue, Feb 3, 2009	7424.00	7424.00	7015.68	7052.80
432	AMEX	RXD	Mon, Feb 2, 2009	7552.00	7552.00	7347.20	7415.04
431	AMEX	RXD	Fri, Jan 30, 2009	7552.00	7637.75	7429.12	7585.28
430	AMEX	RXD	Thu, Jan 29, 2009	7313.93	7439.36	7313.93	7407.36
429	AMEX	RXD	Wed, Jan 28, 2009	7301.12	7367.68	7234.56	7308.16
428	AMEX	RXD	Tue, Jan 27, 2009	7552.00	7552.00	7358.72	7429.12
427	AMEX	RXD	Mon, Jan 26, 2009	7266.56	7831.04	7266.56	7722.24
426	AMEX	RXD	Fri, Jan 23, 2009	8459.52	8459.52	7668.48	7668.48
425	AMEX	RXD	Thu, Jan 22, 2009	7819.52	7819.52	7703.04	7703.04
424	AMEX	RXD	Wed, Jan 21, 2009	8316.16	8316.16	7819.52	7828.48
423	AMEX	RXD	Tue, Jan 20, 2009	7683.84	8064.51	7601.92	7993.60
422	AMEX	RXD	Fri, Jan 16, 2009	7694.08	7878.40	7677.32	7683.84
421	AMEX	RXD	Thu, Jan 15, 2009	7987.20	8281.60	7833.60	7908.12
420	AMEX	RXD	Wed, Jan 14, 2009	7856.65	8025.60	7856.65	8023.04
419	AMEX	RXD	Tue, Jan 13, 2009	7808.77	7808.77	7680.00	7719.68
418	AMEX	RXD	Mon, Jan 12, 2009	8291.84	8291.84	7695.36	7856.64
417	AMEX	RXD	Fri, Jan 9, 2009	7703.04	7718.40	7609.60	7718.40
416	AMEX	RXD	Thu, Jan 8, 2009	7724.80	7744.00	7622.40	7622.40
415	AMEX	RXD	Wed, Jan 7, 2009	7682.56	7710.72	7528.19	7699.20
414	AMEX	RXD	Tue, Jan 6, 2009	7265.28	7552.00	7265.28	7463.04
413	AMEX	RXD	Mon, Jan 5, 2009	7063.04	7406.08	7063.04	7309.57
412	AMEX	RXD	Fri, Jan 2, 2009	7376.64	7376.64	7037.44	7037.44
411	AMEX	RXD	Wed, Dec 31, 2008	8407.04	8407.04	7280.38	7463.68
410	AMEX	RXD	Tue, Dec 30, 2008	7680.00	7857.92	7680.00	7680.00
409	AMEX	RXD	Mon, Dec 29, 2008	8015.36	8166.40	8015.36	8166.40
408	AMEX	RXD	Fri, Dec 26, 2008	7041.28	7942.91	7041.28	7936.00
407	AMEX	RXD	Wed, Dec 24, 2008	7580.16	7882.24	7566.72	7862.53
406	AMEX	RXD	Tue, Dec 23, 2008	7936.00	8218.88	7718.40	8211.20
405	AMEX	RXD	Mon, Dec 22, 2008	11543.04	11842.56	11443.20	11746.56
404	AMEX	RXD	Fri, Dec 19, 2008	11555.33	11555.33	11535.87	11535.87
403	AMEX	RXD	Thu, Dec 18, 2008	11343.36	11822.08	11343.36	11750.40
402	AMEX	RXD	Wed, Dec 17, 2008	11865.60	11865.60	11581.44	11842.56
401	AMEX	RXD	Tue, Dec 16, 2008	12352.00	12456.96	11854.08	11854.08
400	AMEX	RXD	Mon, Dec 15, 2008	12492.29	12957.44	12492.29	12637.44
399	AMEX	RXD	Fri, Dec 12, 2008	12486.40	13263.36	12486.40	12732.16
398	AMEX	RXD	Thu, Dec 11, 2008	12672.00	12800.00	12447.99	12752.64
397	AMEX	RXD	Wed, Dec 10, 2008	12538.88	12947.20	12517.12	12697.59
396	AMEX	RXD	Tue, Dec 9, 2008	12639.99	12994.56	12057.60	12876.80
395	AMEX	RXD	Mon, Dec 8, 2008	12284.16	12452.61	12062.72	12366.08
394	AMEX	RXD	Fri, Dec 5, 2008	13856.00	14137.60	13511.17	13511.17
393	AMEX	RXD	Thu, Dec 4, 2008	13440.00	13858.56	13163.52	13552.64
392	AMEX	RXD	Wed, Dec 3, 2008	13441.28	13484.93	13312.00	13484.93
391	AMEX	RXD	Tue, Dec 2, 2008	14400.00	14400.00	13747.20	13747.20
390	AMEX	RXD	Mon, Dec 1, 2008	13684.48	14615.04	13684.48	14615.04
389	AMEX	RXD	Fri, Nov 28, 2008	13432.83	13432.83	13226.24	13226.24
388	AMEX	RXD	Wed, Nov 26, 2008	14080.00	14318.08	13486.85	13693.43
387	AMEX	RXD	Tue, Nov 25, 2008	13328.64	14118.40	13316.48	13745.92
386	AMEX	RXD	Mon, Nov 24, 2008	14507.52	14515.20	13409.28	14220.16
385	AMEX	RXD	Fri, Nov 21, 2008	15761.92	17135.35	15104.00	15104.00
384	AMEX	RXD	Thu, Nov 20, 2008	14600.96	16419.84	14100.48	16419.84
383	AMEX	RXD	Wed, Nov 19, 2008	12992.00	14329.60	12829.44	14295.48
382	AMEX	RXD	Tue, Nov 18, 2008	13408.00	13920.01	13025.79	13324.80
381	AMEX	RXD	Mon, Nov 17, 2008	13232.64	13280.51	13047.04	13068.80
380	AMEX	RXD	Fri, Nov 14, 2008	12155.52	12702.72	11923.20	12702.72
379	AMEX	RXD	Thu, Nov 13, 2008	13538.56	14069.76	11988.48	11988.48
378	AMEX	RXD	Wed, Nov 12, 2008	12986.88	13396.48	12839.69	13396.48
377	AMEX	RXD	Tue, Nov 11, 2008	12800.00	12928.00	12544.00	12787.20
376	AMEX	RXD	Mon, Nov 10, 2008	12047.87	12441.60	12047.87	12437.76
375	AMEX	RXD	Fri, Nov 7, 2008	12433.92	12672.00	12176.64	12364.79
374	AMEX	RXD	Thu, Nov 6, 2008	12911.36	12928.00	12160.00	12928.00
373	AMEX	RXD	Wed, Nov 5, 2008	11887.36	12053.76	11416.32	12053.76
372	AMEX	RXD	Tue, Nov 4, 2008	11581.44	11636.22	11316.48	11443.20
371	AMEX	RXD	Mon, Nov 3, 2008	11742.73	11788.80	11639.04	11639.04
370	AMEX	RXD	Fri, Oct 31, 2008	12170.24	12170.24	11715.84	12032.00
369	AMEX	RXD	Thu, Oct 30, 2008	11427.85	12560.64	11427.85	12249.60
368	AMEX	RXD	Wed, Oct 29, 2008	12852.48	12871.68	12264.45	12264.45
367	AMEX	RXD	Tue, Oct 28, 2008	13729.28	14540.80	12764.16	12764.16
366	AMEX	RXD	Mon, Oct 27, 2008	13926.40	14336.00	13401.60	14336.00
365	AMEX	RXD	Fri, Oct 24, 2008	13880.32	14131.20	13132.80	13335.04
364	AMEX	RXD	Thu, Oct 23, 2008	13598.72	13762.56	12496.13	12752.64
363	AMEX	RXD	Wed, Oct 22, 2008	12039.68	13382.40	12039.68	13236.48
362	AMEX	RXD	Tue, Oct 21, 2008	11726.08	11840.00	11392.00	11829.76
361	AMEX	RXD	Mon, Oct 20, 2008	12332.80	12332.80	11562.24	11562.24
360	AMEX	RXD	Fri, Oct 17, 2008	12619.52	13443.84	11685.12	12407.04
359	AMEX	RXD	Thu, Oct 16, 2008	13214.72	14357.76	12522.24	12551.17
358	AMEX	RXD	Wed, Oct 15, 2008	12023.04	13213.44	12023.04	13213.44
357	AMEX	RXD	Tue, Oct 14, 2008	11376.64	12288.00	10205.44	11772.16
356	AMEX	RXD	Mon, Oct 13, 2008	14178.56	14284.80	12160.00	12160.00
355	AMEX	RXD	Fri, Oct 10, 2008	12545.28	16885.76	12544.00	15741.43
354	AMEX	RXD	Thu, Oct 9, 2008	12939.52	14456.32	12244.48	14456.32
353	AMEX	RXD	Wed, Oct 8, 2008	12672.00	12992.00	12389.12	12992.00
352	AMEX	RXD	Tue, Oct 7, 2008	11320.32	12221.44	11320.32	12189.44
351	AMEX	RXD	Mon, Oct 6, 2008	11299.84	12358.40	11118.07	11886.08
350	AMEX	RXD	Fri, Oct 3, 2008	10419.20	10624.00	10412.80	10624.00
349	AMEX	RXD	Thu, Oct 2, 2008	10496.00	10632.97	10496.00	10610.43
348	AMEX	RXD	Wed, Oct 1, 2008	10478.08	10478.08	10355.20	10365.44
347	AMEX	RXD	Tue, Sep 30, 2008	10594.56	10617.61	10354.30	10356.86
346	AMEX	RXD	Mon, Sep 29, 2008	10022.40	10688.00	10007.04	10598.40
345	AMEX	RXD	Fri, Sep 26, 2008	9866.24	10010.88	9866.24	9891.84
344	AMEX	RXD	Thu, Sep 25, 2008	10534.40	10534.40	9849.60	9888.00
343	AMEX	RXD	Wed, Sep 24, 2008	10205.44	10500.35	10205.44	10346.23
342	AMEX	RXD	Tue, Sep 23, 2008	10178.56	10391.04	10063.36	10243.84
341	AMEX	RXD	Mon, Sep 22, 2008	9954.56	10283.52	9908.48	10283.52
340	AMEX	RXD	Fri, Sep 19, 2008	8961.28	9930.25	9920.00	9920.00
339	AMEX	RXD	Thu, Sep 18, 2008	10131.20	10580.48	9614.08	10068.48
338	AMEX	RXD	Wed, Sep 17, 2008	10137.60	10236.16	9953.79	10068.48
337	AMEX	RXD	Tue, Sep 16, 2008	9856.00	10084.35	9760.90	9848.31
336	AMEX	RXD	Mon, Sep 15, 2008	9715.20	9752.32	9552.64	9692.16
335	AMEX	RXD	Fri, Sep 12, 2008	9514.24	9514.24	9441.28	9441.28
334	AMEX	RXD	Thu, Sep 11, 2008	9624.32	9725.44	9359.36	9359.36
333	AMEX	RXD	Wed, Sep 10, 2008	9693.44	9693.44	9551.36	9621.71
332	AMEX	RXD	Tue, Sep 9, 2008	9201.92	9651.05	9201.92	9647.36
331	AMEX	RXD	Mon, Sep 8, 2008	9619.20	9619.20	9340.16	9427.20
330	AMEX	RXD	Fri, Sep 5, 2008	9726.72	9899.78	9726.72	9784.31
329	AMEX	RXD	Thu, Sep 4, 2008	9448.96	9627.39	9346.56	9627.39
328	AMEX	RXD	Wed, Sep 3, 2008	9351.68	9536.00	9177.60	9216.00
327	AMEX	RXD	Tue, Sep 2, 2008	8848.64	9256.96	8848.64	9210.20
326	AMEX	RXD	Fri, Aug 29, 2008	9090.56	9175.04	9090.56	9163.53
325	AMEX	RXD	Thu, Aug 28, 2008	8971.52	9145.59	8970.24	9068.34
324	AMEX	RXD	Wed, Aug 27, 2008	9291.52	9314.56	9194.24	9213.49
323	AMEX	RXD	Tue, Aug 26, 2008	9158.40	9166.09	9107.84	9166.09
322	AMEX	RXD	Mon, Aug 25, 2008	9066.10	9207.04	9066.10	9176.58
321	AMEX	RXD	Fri, Aug 22, 2008	9006.08	9029.12	8907.53	8907.53
320	AMEX	RXD	Thu, Aug 21, 2008	9286.40	9286.40	9091.84	9103.74
319	AMEX	RXD	Wed, Aug 20, 2008	9149.44	9181.44	9012.48	9126.40
318	AMEX	RXD	Tue, Aug 19, 2008	8721.92	9057.28	8721.92	9056.00
317	AMEX	RXD	Mon, Aug 18, 2008	8791.04	8943.36	8759.04	8901.12
316	AMEX	RXD	Fri, Aug 15, 2008	8547.84	8794.88	8547.84	8727.04
315	AMEX	RXD	Thu, Aug 14, 2008	8966.40	8966.40	8756.99	8832.00
314	AMEX	RXD	Wed, Aug 13, 2008	8915.20	9006.07	8879.36	8940.80
313	AMEX	RXD	Tue, Aug 12, 2008	8783.36	8866.56	8783.36	8866.56
312	AMEX	RXD	Mon, Aug 11, 2008	8982.40	8982.40	8821.76	8848.64
311	AMEX	RXD	Fri, Aug 8, 2008	9429.76	9429.76	8852.48	8875.52
310	AMEX	RXD	Thu, Aug 7, 2008	9088.00	9283.85	9052.16	9278.72
309	AMEX	RXD	Wed, Aug 6, 2008	9190.40	9190.40	9023.69	9043.20
308	AMEX	RXD	Tue, Aug 5, 2008	9507.84	9507.84	9163.52	9163.52
307	AMEX	RXD	Mon, Aug 4, 2008	9928.96	9928.96	9507.84	9583.36
306	AMEX	RXD	Fri, Aug 1, 2008	9344.00	9771.52	9344.00	9729.28
305	AMEX	RXD	Thu, Jul 31, 2008	9600.00	9634.56	9452.80	9634.56
304	AMEX	RXD	Wed, Jul 30, 2008	9710.08	9880.32	9685.76	9724.16
303	AMEX	RXD	Tue, Jul 29, 2008	9761.20	9761.20	9670.40	9730.56
302	AMEX	RXD	Mon, Jul 28, 2008	9662.71	9806.08	9570.56	9806.08
301	AMEX	RXD	Fri, Jul 25, 2008	10067.20	10067.20	9632.00	9685.76
300	AMEX	RXD	Thu, Jul 24, 2008	9601.28	9797.41	9601.28	9783.19
299	AMEX	RXD	Wed, Jul 23, 2008	9751.04	9788.17	9724.16	9742.08
298	AMEX	RXD	Tue, Jul 22, 2008	10215.67	10215.67	9904.64	9912.33
297	AMEX	RXD	Mon, Jul 21, 2008	9904.64	10126.08	9894.40	10096.64
296	AMEX	RXD	Fri, Jul 18, 2008	9592.32	9999.35	9397.76	9985.28
295	AMEX	RXD	Thu, Jul 17, 2008	9854.72	10096.64	9721.60	9879.04
294	AMEX	RXD	Wed, Jul 16, 2008	10112.00	10159.36	9957.12	10050.56
293	AMEX	RXD	Tue, Jul 15, 2008	10740.48	10740.48	10112.00	10169.60
292	AMEX	RXD	Mon, Jul 14, 2008	9994.24	10461.44	9862.40	10446.08
291	AMEX	RXD	Fri, Jul 11, 2008	10147.84	10513.92	10147.84	10360.33
290	AMEX	RXD	Thu, Jul 10, 2008	10114.56	10421.76	9569.28	10242.25
289	AMEX	RXD	Wed, Jul 9, 2008	10019.84	10311.67	9730.57	10311.67
288	AMEX	RXD	Tue, Jul 8, 2008	11088.64	11088.64	10268.16	10268.16
287	AMEX	RXD	Mon, Jul 7, 2008	10986.24	11008.00	10688.00	10856.96
286	AMEX	RXD	Thu, Jul 3, 2008	10772.48	10772.48	10679.04	10768.64
285	AMEX	RXD	Wed, Jul 2, 2008	10869.76	10869.76	10167.04	10746.87
284	AMEX	RXD	Tue, Jul 1, 2008	10730.24	10965.76	10682.88	10684.16
283	AMEX	RXD	Mon, Jun 30, 2008	10955.52	11005.44	10675.20	10799.36
282	AMEX	RXD	Fri, Jun 27, 2008	10757.12	11041.28	10757.12	10955.53
281	AMEX	RXD	Thu, Jun 26, 2008	10830.08	11051.78	10789.12	10995.71
280	AMEX	RXD	Wed, Jun 25, 2008	10860.80	10869.76	10673.93	10687.19
279	AMEX	RXD	Tue, Jun 24, 2008	11027.20	11059.20	10828.80	10865.92
278	AMEX	RXD	Mon, Jun 23, 2008	11165.44	11165.44	10752.00	10935.04
277	AMEX	RXD	Fri, Jun 20, 2008	10873.60	11055.36	10873.60	11005.44
276	AMEX	RXD	Thu, Jun 19, 2008	11161.60	12056.83	10606.08	10771.20
275	AMEX	RXD	Wed, Jun 18, 2008	10636.80	10910.72	10604.80	10910.72
274	AMEX	RXD	Tue, Jun 17, 2008	10502.40	10654.98	10470.40	10640.64
273	AMEX	RXD	Mon, Jun 16, 2008	10840.32	10840.32	10483.21	10649.60
272	AMEX	RXD	Fri, Jun 13, 2008	10443.52	10664.96	10443.52	10545.92
271	AMEX	RXD	Thu, Jun 12, 2008	10993.92	11006.72	10630.40	10755.84
270	AMEX	RXD	Wed, Jun 11, 2008	10611.20	10863.36	10611.20	10863.36
269	AMEX	RXD	Tue, Jun 10, 2008	10686.72	10686.72	10452.48	10490.89
268	AMEX	RXD	Mon, Jun 9, 2008	10291.20	10487.04	10291.20	10387.20
267	AMEX	RXD	Fri, Jun 6, 2008	9598.72	10241.28	9598.72	10230.27
266	AMEX	RXD	Thu, Jun 5, 2008	10110.72	10110.72	9830.40	9830.40
265	AMEX	RXD	Wed, Jun 4, 2008	10094.08	10094.08	9971.20	10022.91
264	AMEX	RXD	Tue, Jun 3, 2008	10035.20	10099.20	9976.33	10048.00
263	AMEX	RXD	Mon, Jun 2, 2008	10065.92	10193.92	10065.92	10168.31
262	AMEX	RXD	Fri, May 30, 2008	9717.76	9958.40	9589.76	9868.80
261	AMEX	RXD	Thu, May 29, 2008	10273.28	10273.28	9866.24	9926.40
260	AMEX	RXD	Wed, May 28, 2008	10286.08	10373.12	10275.84	10275.84
259	AMEX	RXD	Tue, May 27, 2008	10272.00	10371.84	10256.64	10268.16
258	AMEX	RXD	Fri, May 23, 2008	10243.84	10374.40	10236.16	10374.40
257	AMEX	RXD	Thu, May 22, 2008	10288.64	10288.64	10135.81	10164.48
256	AMEX	RXD	Wed, May 21, 2008	10103.04	10324.48	10103.04	10324.48
255	AMEX	RXD	Tue, May 20, 2008	10090.24	10210.56	10086.40	10174.72
254	AMEX	RXD	Mon, May 19, 2008	10240.00	10240.00	10083.84	10154.24
253	AMEX	RXD	Fri, May 16, 2008	10273.28	10336.00	10232.32	10233.60
252	AMEX	RXD	Thu, May 15, 2008	10353.92	10359.04	10244.61	10286.52
251	AMEX	RXD	Wed, May 14, 2008	10231.04	10231.04	10181.12	10229.76
250	AMEX	RXD	Tue, May 13, 2008	10225.92	10380.80	10225.92	10341.58
249	AMEX	RXD	Mon, May 12, 2008	10333.44	10333.44	10232.32	10241.28
248	AMEX	RXD	Fri, May 9, 2008	10432.00	10432.00	10359.04	10385.92
247	AMEX	RXD	Thu, May 8, 2008	10202.88	10337.28	10202.88	10284.80
246	AMEX	RXD	Wed, May 7, 2008	10202.88	10368.00	10122.24	10368.00
245	AMEX	RXD	Tue, May 6, 2008	10083.84	10265.14	10083.84	10112.77
244	AMEX	RXD	Mon, May 5, 2008	10112.00	10129.92	10030.85	10077.44
243	AMEX	RXD	Fri, May 2, 2008	9891.84	10028.34	9891.84	10028.34
242	AMEX	RXD	Thu, May 1, 2008	10380.80	10380.80	9996.80	10003.20
241	AMEX	RXD	Wed, Apr 30, 2008	10289.92	10289.92	10054.40	10158.08
240	AMEX	RXD	Tue, Apr 29, 2008	10188.80	10359.04	9798.40	10232.32
239	AMEX	RXD	Mon, Apr 28, 2008	10215.68	10461.44	10010.88	10067.20
238	AMEX	RXD	Fri, Apr 25, 2008	10114.56	10240.00	10110.73	10166.27
237	AMEX	RXD	Thu, Apr 24, 2008	10402.56	10656.00	10132.48	10264.32
236	AMEX	RXD	Wed, Apr 23, 2008	10565.12	10565.12	10347.01	10355.20
235	AMEX	RXD	Tue, Apr 22, 2008	10330.88	10653.44	10330.88	10609.92
234	AMEX	RXD	Mon, Apr 21, 2008	10286.08	10383.36	10272.00	10323.33
233	AMEX	RXD	Fri, Apr 18, 2008	10240.00	10535.68	10053.12	10252.80
232	AMEX	RXD	Thu, Apr 17, 2008	10361.60	10481.92	10323.20	10439.68
231	AMEX	RXD	Wed, Apr 16, 2008	10342.40	10413.82	10264.32	10274.56
230	AMEX	RXD	Tue, Apr 15, 2008	10277.13	10448.64	10277.13	10447.36
229	AMEX	RXD	Mon, Apr 14, 2008	10520.32	10520.32	10268.16	10318.08
228	AMEX	RXD	Fri, Apr 11, 2008	10083.84	10274.56	10039.04	10274.56
227	AMEX	RXD	Thu, Apr 10, 2008	10300.16	10300.16	9871.36	9872.64
226	AMEX	RXD	Wed, Apr 9, 2008	10091.52	10260.48	10091.52	10192.64
225	AMEX	RXD	Tue, Apr 8, 2008	10048.00	10086.40	10016.00	10016.00
224	AMEX	RXD	Mon, Apr 7, 2008	9820.16	10053.13	9820.16	9997.29
223	AMEX	RXD	Fri, Apr 4, 2008	10140.16	10140.16	10086.40	10086.40
222	AMEX	RXD	Thu, Apr 3, 2008	10240.00	10350.08	10240.00	10257.92
221	AMEX	RXD	Wed, Apr 2, 2008	9971.20	10278.50	9808.64	10278.50
220	AMEX	RXD	Tue, Apr 1, 2008	10696.96	10696.96	10106.88	10121.93
219	AMEX	RXD	Mon, Mar 31, 2008	10676.48	10865.92	10594.56	10618.88
218	AMEX	RXD	Fri, Mar 28, 2008	10449.92	10455.04	10449.92	10455.04
217	AMEX	RXD	Thu, Mar 27, 2008	10368.00	10376.96	10312.96	10350.08
216	AMEX	RXD	Wed, Mar 26, 2008	10420.48	10460.16	10405.12	10439.68
215	AMEX	RXD	Tue, Mar 25, 2008	10339.84	10346.88	10296.32	10306.56
214	AMEX	RXD	Mon, Mar 24, 2008	10652.16	10652.16	10356.48	10368.00
213	AMEX	RXD	Thu, Mar 20, 2008	11036.16	11036.16	10560.00	10560.00
212	AMEX	RXD	Wed, Mar 19, 2008	10624.00	10754.56	10315.52	10754.56
211	AMEX	RXD	Tue, Mar 18, 2008	11092.48	11092.48	10660.66	10660.66
210	AMEX	RXD	Mon, Mar 17, 2008	11317.76	11317.76	10997.77	11092.48
209	AMEX	RXD	Fri, Mar 14, 2008	10675.20	11229.44	10675.20	10981.12
208	AMEX	RXD	Thu, Mar 13, 2008	11118.08	11118.08	10615.04	10631.94
207	AMEX	RXD	Wed, Mar 12, 2008	10791.68	10835.20	10634.24	10835.20
206	AMEX	RXD	Tue, Mar 11, 2008	10752.00	11080.96	10736.64	10778.88
205	AMEX	RXD	Mon, Mar 10, 2008	10531.84	10913.28	10448.64	10913.28
204	AMEX	RXD	Fri, Mar 7, 2008	10378.24	10400.00	10254.08	10400.00
203	AMEX	RXD	Thu, Mar 6, 2008	10027.52	10213.12	10027.51	10213.12
202	AMEX	RXD	Wed, Mar 5, 2008	9715.20	9776.64	9675.52	9776.63
201	AMEX	RXD	Tue, Mar 4, 2008	9881.60	9930.24	9767.68	9777.92
200	AMEX	RXD	Mon, Mar 3, 2008	9853.44	9904.64	9756.17	9767.68
199	AMEX	RXD	Fri, Feb 29, 2008	9667.84	9829.12	9667.84	9829.12
198	AMEX	RXD	Thu, Feb 28, 2008	9503.99	9559.04	9477.12	9477.12
197	AMEX	RXD	Wed, Feb 27, 2008	9280.00	9322.24	9280.00	9322.24
196	AMEX	RXD	Tue, Feb 26, 2008	9271.04	9271.04	9201.92	9235.20
195	AMEX	RXD	Mon, Feb 25, 2008	9432.32	9463.03	9280.00	9305.60
194	AMEX	RXD	Fri, Feb 22, 2008	9665.28	9871.36	9665.27	9684.48
193	AMEX	RXD	Thu, Feb 21, 2008	9415.68	9660.16	9415.68	9660.16
192	AMEX	RXD	Wed, Feb 20, 2008	9512.96	9512.96	9445.12	9445.12
191	AMEX	RXD	Tue, Feb 19, 2008	9255.68	9409.28	9240.32	9409.28
190	AMEX	RXD	Fri, Feb 15, 2008	9553.92	9553.92	9450.25	9459.21
189	AMEX	RXD	Thu, Feb 14, 2008	9287.68	9451.26	9282.56	9451.26
188	AMEX	RXD	Wed, Feb 13, 2008	9313.28	9342.72	9313.28	9325.18
187	AMEX	RXD	Tue, Feb 12, 2008	9521.92	9521.92	9378.56	9451.52
186	AMEX	RXD	Mon, Feb 11, 2008	9664.00	9771.52	9619.20	9619.20
185	AMEX	RXD	Fri, Feb 8, 2008	9556.48	9658.88	9546.24	9601.28
184	AMEX	RXD	Thu, Feb 7, 2008	9442.56	9515.51	9363.20	9397.76
183	AMEX	RXD	Wed, Feb 6, 2008	9336.32	9447.68	9299.21	9447.68
182	AMEX	RXD	Tue, Feb 5, 2008	9297.92	9434.88	9250.57	9433.60
181	AMEX	RXD	Mon, Feb 4, 2008	9090.56	9112.32	9056.00	9108.48
180	AMEX	RXD	Fri, Feb 1, 2008	9237.76	9360.64	9160.96	9181.44
179	AMEX	RXD	Thu, Jan 31, 2008	9698.56	9756.15	9303.04	9482.24
178	AMEX	RXD	Wed, Jan 30, 2008	9546.24	9611.52	9350.41	9601.28
177	AMEX	RXD	Tue, Jan 29, 2008	9173.76	9398.78	9173.76	9346.56
176	AMEX	RXD	Mon, Jan 28, 2008	9788.16	9788.16	9335.04	9335.04
175	AMEX	RXD	Fri, Jan 25, 2008	9369.60	9843.20	9369.60	9664.00
174	AMEX	RXD	Thu, Jan 24, 2008	9346.56	9492.48	9314.56	9483.52
173	AMEX	RXD	Wed, Jan 23, 2008	9561.60	10496.00	9021.44	9414.40
172	AMEX	RXD	Tue, Jan 22, 2008	9250.56	9416.96	9169.92	9291.52
171	AMEX	RXD	Fri, Jan 18, 2008	8500.48	8830.72	8500.48	8768.00
170	AMEX	RXD	Thu, Jan 17, 2008	8243.20	8482.56	8243.20	8482.56
169	AMEX	RXD	Wed, Jan 16, 2008	8192.00	8209.92	8124.16	8160.00
168	AMEX	RXD	Tue, Jan 15, 2008	8294.40	8294.40	8128.00	8271.36
167	AMEX	RXD	Mon, Jan 14, 2008	7996.16	8085.76	7996.16	8061.44
166	AMEX	RXD	Fri, Jan 11, 2008	8023.04	8023.04	7906.56	7923.20
165	AMEX	RXD	Thu, Jan 10, 2008	8062.72	8062.72	7932.16	7932.16
164	AMEX	RXD	Wed, Jan 9, 2008	8184.32	8184.32	8012.80	8012.80
163	AMEX	RXD	Tue, Jan 8, 2008	8332.80	8332.80	8035.84	8295.68
162	AMEX	RXD	Mon, Jan 7, 2008	8565.76	8565.76	8336.65	8344.32
161	AMEX	RXD	Fri, Jan 4, 2008	8540.16	8600.32	8520.96	8588.80
160	AMEX	RXD	Thu, Jan 3, 2008	8512.00	8512.00	8430.08	8430.08
159	AMEX	RXD	Mon, Dec 31, 2007	8445.44	8445.44	8396.80	8396.80
158	AMEX	RXD	Fri, Dec 28, 2007	8288.00	8288.00	8288.00	8288.00
157	AMEX	RXD	Thu, Dec 27, 2007	8156.16	8257.28	8156.16	8257.28
156	AMEX	RXD	Mon, Dec 24, 2007	8110.08	8115.20	8097.28	8097.28
155	AMEX	RXD	Fri, Dec 21, 2007	8175.36	8175.36	8110.08	8153.60
154	AMEX	RXD	Tue, Dec 18, 2007	8430.08	8430.08	8428.80	8428.42
153	AMEX	RXD	Mon, Dec 17, 2007	8401.92	8473.60	8401.92	8469.25
152	AMEX	RXD	Fri, Dec 14, 2007	8259.84	8259.84	8208.65	8258.56
151	AMEX	RXD	Wed, Dec 12, 2007	8076.80	8102.40	8076.80	8102.40
150	AMEX	RXD	Tue, Dec 11, 2007	7959.04	8071.68	7938.56	8071.68
149	AMEX	RXD	Mon, Dec 10, 2007	7936.00	7941.12	7930.88	7941.12
148	AMEX	RXD	Fri, Dec 7, 2007	7936.00	7936.00	7936.00	7936.00
147	AMEX	RXD	Thu, Dec 6, 2007	8064.00	8064.00	7959.04	7959.04
146	AMEX	RXD	Wed, Dec 5, 2007	8064.00	8064.00	8057.60	8057.60
145	AMEX	RXD	Tue, Dec 4, 2007	8176.64	8176.64	8176.64	8176.64
144	AMEX	RXD	Mon, Dec 3, 2007	8104.96	8143.36	8104.96	8143.36
143	AMEX	RXD	Fri, Nov 30, 2007	8074.24	8074.24	8074.24	8074.24
142	AMEX	RXD	Thu, Nov 29, 2007	8158.72	8192.00	8107.52	8107.52
141	AMEX	RXD	Wed, Nov 28, 2007	8386.56	8386.56	8363.52	8363.52
140	AMEX	RXD	Tue, Nov 27, 2007	8666.87	8666.87	8529.92	8572.16
139	AMEX	RXD	Mon, Nov 26, 2007	8730.88	8730.88	8701.44	8701.44
138	AMEX	RXD	Fri, Nov 23, 2007	8514.56	8680.96	8514.56	8643.84
137	AMEX	RXD	Wed, Nov 21, 2007	8643.84	8820.48	8643.84	8778.24
136	AMEX	RXD	Tue, Nov 20, 2007	8526.08	8670.72	7623.68	8477.44
135	AMEX	RXD	Mon, Nov 19, 2007	8481.28	8606.72	8481.28	8606.72
134	AMEX	RXD	Fri, Nov 16, 2007	8471.04	8471.04	8471.04	8471.04
133	AMEX	RXD	Thu, Nov 15, 2007	8495.36	8495.36	8460.80	8460.80
132	AMEX	RXD	Wed, Nov 14, 2007	8454.40	8454.40	8376.32	8426.24
131	AMEX	RXD	Tue, Nov 13, 2007	8614.40	8614.40	8590.08	8590.08
130	AMEX	RXD	Mon, Nov 12, 2007	8710.40	8723.20	8563.20	8716.80
129	AMEX	RXD	Fri, Nov 9, 2007	8636.16	8636.16	8627.20	8627.20
128	AMEX	RXD	Thu, Nov 8, 2007	8789.76	8789.76	8663.03	8663.03
127	AMEX	RXD	Wed, Nov 7, 2007	8537.60	8702.72	8509.44	8702.71
126	AMEX	RXD	Tue, Nov 6, 2007	8556.80	8556.80	8520.96	8520.96
125	AMEX	RXD	Mon, Nov 5, 2007	8558.08	8573.44	8544.00	8573.44
124	AMEX	RXD	Fri, Nov 2, 2007	8483.85	8483.85	8483.85	8483.85
123	AMEX	RXD	Thu, Nov 1, 2007	8330.24	8359.68	8330.24	8359.68
122	AMEX	RXD	Tue, Oct 30, 2007	8294.40	8294.40	8281.60	8281.60
121	AMEX	RXD	Mon, Oct 29, 2007	8334.08	8334.08	8334.08	8334.08
120	AMEX	RXD	Thu, Oct 25, 2007	8436.48	8436.48	8384.00	8399.37
119	AMEX	RXD	Wed, Oct 24, 2007	8422.40	8422.40	8422.40	8422.40
118	AMEX	RXD	Tue, Oct 23, 2007	8518.40	8518.40	8499.20	8499.20
117	AMEX	RXD	Mon, Oct 22, 2007	8574.72	8574.72	8574.72	8574.72
116	AMEX	RXD	Fri, Oct 19, 2007	8349.44	8413.44	8349.44	8367.36
115	AMEX	RXD	Thu, Oct 18, 2007	8295.69	8307.20	8295.69	8303.36
114	AMEX	RXD	Wed, Oct 17, 2007	8294.40	8416.00	8294.40	8416.00
113	AMEX	RXD	Tue, Oct 16, 2007	8279.04	8337.22	8279.04	8337.22
112	AMEX	RXD	Mon, Oct 15, 2007	8145.92	8253.44	8145.92	8249.60
111	AMEX	RXD	Fri, Oct 12, 2007	8119.04	8119.04	8119.04	8119.04
110	AMEX	RXD	Wed, Oct 10, 2007	8025.60	8056.32	8025.60	8056.32
109	AMEX	RXD	Tue, Oct 9, 2007	8083.20	8083.20	8079.36	8079.36
108	AMEX	RXD	Mon, Oct 8, 2007	8092.16	8092.16	8092.16	8092.16
107	AMEX	RXD	Fri, Oct 5, 2007	8124.16	8136.22	8030.73	8053.76
106	AMEX	RXD	Thu, Oct 4, 2007	8115.20	8121.60	8115.20	8121.60
105	AMEX	RXD	Mon, Oct 1, 2007	8358.40	8358.40	8345.60	8345.60
104	AMEX	RXD	Fri, Sep 28, 2007	8330.24	8424.96	8330.24	8424.96
103	AMEX	RXD	Wed, Sep 26, 2007	8317.44	8317.44	8317.44	8317.44
102	AMEX	RXD	Tue, Sep 25, 2007	8396.80	8460.80	8384.00	8436.48
101	AMEX	RXD	Mon, Sep 24, 2007	8520.96	8520.96	8473.60	8486.40
100	AMEX	RXD	Thu, Sep 20, 2007	8483.84	8483.84	8483.84	8483.84
99	AMEX	RXD	Wed, Sep 19, 2007	8460.80	8486.40	8422.40	8483.84
98	AMEX	RXD	Tue, Sep 18, 2007	8883.20	8883.20	8629.76	8629.76
97	AMEX	RXD	Mon, Sep 17, 2007	8864.00	8971.08	8864.00	8971.08
96	AMEX	RXD	Fri, Sep 14, 2007	8821.76	8821.76	8747.52	8769.28
95	AMEX	RXD	Thu, Sep 13, 2007	8682.24	8702.72	8682.24	8702.72
94	AMEX	RXD	Wed, Sep 12, 2007	8887.04	8887.04	8776.96	8776.96
93	AMEX	RXD	Fri, Sep 7, 2007	8986.88	8986.88	8986.88	8986.88
92	AMEX	RXD	Thu, Sep 6, 2007	8910.08	8910.08	8832.00	8842.24
91	AMEX	RXD	Wed, Sep 5, 2007	8953.60	8953.60	8953.60	8953.60
90	AMEX	RXD	Tue, Sep 4, 2007	8962.56	8962.56	8838.40	8838.40
89	AMEX	RXD	Fri, Aug 31, 2007	8949.76	8949.76	8941.57	8942.08
88	AMEX	RXD	Wed, Aug 29, 2007	9331.20	9331.20	9309.44	9309.44
87	AMEX	RXD	Tue, Aug 28, 2007	9250.56	9267.20	9250.56	9267.20
86	AMEX	RXD	Fri, Aug 24, 2007	9017.60	9017.60	9017.60	9017.60
85	AMEX	RXD	Thu, Aug 23, 2007	9056.00	9172.48	9056.00	9172.48
84	AMEX	RXD	Wed, Aug 22, 2007	9134.08	9136.64	9134.08	9136.64
83	AMEX	RXD	Tue, Aug 21, 2007	9335.04	9335.04	9335.04	9335.04
82	AMEX	RXD	Mon, Aug 20, 2007	9358.07	9359.36	9358.07	9359.36
81	AMEX	RXD	Fri, Aug 17, 2007	9542.40	9542.40	9338.88	9369.60
80	AMEX	RXD	Thu, Aug 16, 2007	9536.00	9751.04	9536.00	9728.00
79	AMEX	RXD	Wed, Aug 15, 2007	9341.44	9432.32	9235.20	9432.32
78	AMEX	RXD	Tue, Aug 14, 2007	9212.16	9341.44	9192.96	9341.44
77	AMEX	RXD	Mon, Aug 13, 2007	9113.60	9167.36	9113.60	9126.40
76	AMEX	RXD	Fri, Aug 10, 2007	9341.44	9349.12	9201.92	9201.92
75	AMEX	RXD	Thu, Aug 9, 2007	8968.96	9024.00	8906.24	9022.16
74	AMEX	RXD	Wed, Aug 8, 2007	8885.76	8949.76	8825.60	8825.60
73	AMEX	RXD	Tue, Aug 7, 2007	9057.28	9057.28	8875.52	8935.68
72	AMEX	RXD	Mon, Aug 6, 2007	9303.04	9303.04	9017.60	9017.60
71	AMEX	RXD	Fri, Aug 3, 2007	9126.40	9347.84	9073.92	9347.84
70	AMEX	RXD	Thu, Aug 2, 2007	9052.16	9246.78	9004.03	9143.04
69	AMEX	RXD	Wed, Aug 1, 2007	9420.80	9482.24	9282.56	9376.00
68	AMEX	RXD	Tue, Jul 31, 2007	9180.16	9313.28	9178.01	9269.76
67	AMEX	RXD	Mon, Jul 30, 2007	9274.88	9370.88	9216.00	9216.00
66	AMEX	RXD	Fri, Jul 27, 2007	9043.20	9268.48	8954.88	9268.48
65	AMEX	RXD	Thu, Jul 26, 2007	8798.72	9002.24	8798.72	8954.88
64	AMEX	RXD	Wed, Jul 25, 2007	8715.52	8733.44	8636.16	8651.52
63	AMEX	RXD	Tue, Jul 24, 2007	8544.00	8709.12	8524.80	8709.12
62	AMEX	RXD	Fri, Jul 20, 2007	8556.80	8632.32	8528.64	8632.32
61	AMEX	RXD	Wed, Jul 18, 2007	8450.56	8528.64	8450.56	8456.96
60	AMEX	RXD	Tue, Jul 17, 2007	8373.76	8373.76	8373.76	8373.76
59	AMEX	RXD	Thu, Jul 12, 2007	8513.28	8513.28	8308.48	8308.48
58	AMEX	RXD	Wed, Jul 11, 2007	8586.24	8615.68	8576.00	8576.00
57	AMEX	RXD	Tue, Jul 10, 2007	8550.40	8637.44	8550.40	8637.44
56	AMEX	RXD	Fri, Jul 6, 2007	8465.92	8465.92	8465.92	8465.92
55	AMEX	RXD	Thu, Jul 5, 2007	8495.36	8495.36	8455.68	8455.68
54	AMEX	RXD	Tue, Jul 3, 2007	8448.00	8454.40	8448.00	8454.40
53	AMEX	RXD	Mon, Jul 2, 2007	8577.28	8960.00	8495.36	8495.36
52	AMEX	RXD	Fri, Jun 29, 2007	8568.32	8738.56	8568.32	8646.40
51	AMEX	RXD	Thu, Jun 28, 2007	8572.16	8572.16	8514.56	8514.56
50	AMEX	RXD	Wed, Jun 27, 2007	8755.20	8791.04	8680.96	8704.00
49	AMEX	RXD	Tue, Jun 26, 2007	8760.32	8760.32	8606.72	8682.24
48	AMEX	RXD	Mon, Jun 25, 2007	8916.48	8960.00	8794.88	8960.00
47	AMEX	RXD	Fri, Jun 22, 2007	8889.60	8901.12	8889.60	8901.12
46	AMEX	RXD	Thu, Jun 21, 2007	8719.36	8819.20	8641.28	8704.00
45	AMEX	RXD	Wed, Jun 20, 2007	8480.00	8719.36	8480.00	8712.96
44	AMEX	RXD	Tue, Jun 19, 2007	8463.36	8464.64	8463.36	8464.64
43	AMEX	RXD	Mon, Jun 18, 2007	8464.64	8481.28	8464.64	8481.28
42	AMEX	RXD	Fri, Jun 15, 2007	8392.96	8392.96	8387.84	8387.84
41	AMEX	RXD	Wed, Jun 13, 2007	8689.92	8689.92	8538.88	8538.88
40	AMEX	RXD	Mon, Jun 11, 2007	8549.12	8549.12	8481.28	8490.24
39	AMEX	RXD	Fri, Jun 8, 2007	8666.88	8696.32	8527.36	8527.36
38	AMEX	RXD	Thu, Jun 7, 2007	8441.60	8638.72	8441.60	8638.72
37	AMEX	RXD	Tue, May 29, 2007	8145.92	8145.92	8145.92	8145.92
36	AMEX	RXD	Fri, May 25, 2007	8170.24	8170.24	8170.24	8170.24
35	AMEX	RXD	Thu, May 24, 2007	8151.04	8151.04	8151.04	8151.04
34	AMEX	RXD	Mon, May 21, 2007	8154.88	8156.16	8154.88	8156.16
33	AMEX	RXD	Thu, May 17, 2007	8236.80	8253.44	8234.24	8234.24
32	AMEX	RXD	Wed, May 16, 2007	8273.92	8273.92	8273.92	8273.92
31	AMEX	RXD	Tue, May 15, 2007	8208.64	8208.64	8208.64	8208.64
30	AMEX	RXD	Thu, May 10, 2007	8282.88	8282.88	8282.88	8282.88
29	AMEX	RXD	Tue, May 8, 2007	8113.92	8113.92	8113.92	8113.92
28	AMEX	RXD	Wed, May 2, 2007	8192.00	8192.00	8192.00	8192.00
27	AMEX	RXD	Mon, Apr 30, 2007	8313.60	8313.60	8313.60	8313.60
26	AMEX	RXD	Thu, Apr 26, 2007	8192.00	8192.00	8192.00	8192.00
25	AMEX	RXD	Thu, Apr 19, 2007	8386.56	8387.84	8386.56	8387.84
24	AMEX	RXD	Tue, Apr 17, 2007	8345.60	8345.60	8330.24	8330.24
23	AMEX	RXD	Mon, Apr 16, 2007	8480.00	8480.00	8419.07	8419.07
22	AMEX	RXD	Fri, Apr 13, 2007	8576.00	8576.00	8576.00	8576.00
21	AMEX	RXD	Wed, Apr 11, 2007	8986.88	8986.88	8986.88	8986.88
20	AMEX	RXD	Tue, Apr 10, 2007	8896.00	8896.00	8879.36	8879.36
19	AMEX	RXD	Mon, Apr 9, 2007	8931.84	8931.84	8931.84	8931.84
18	AMEX	RXD	Thu, Apr 5, 2007	8960.00	8960.00	8896.00	8896.00
17	AMEX	RXD	Wed, Apr 4, 2007	9075.20	9075.20	9068.80	9068.80
16	AMEX	RXD	Wed, Mar 28, 2007	9492.48	9492.48	9492.48	9492.48
15	AMEX	RXD	Fri, Mar 23, 2007	9258.24	9258.24	9258.24	9258.24
14	AMEX	RXD	Wed, Mar 21, 2007	9267.20	9267.20	9267.20	9267.20
13	AMEX	RXD	Fri, Mar 16, 2007	9692.16	9692.16	9692.16	9692.16
12	AMEX	RXD	Wed, Mar 14, 2007	9735.68	9743.36	9735.68	9738.24
11	AMEX	RXD	Thu, Mar 8, 2007	9350.40	9350.40	9336.83	9336.83
10	AMEX	RXD	Tue, Mar 6, 2007	9670.40	9670.40	9656.32	9656.32
9	AMEX	RXD	Mon, Mar 5, 2007	9629.44	9693.44	9629.44	9675.52
8	AMEX	RXD	Tue, Feb 27, 2007	9493.76	9493.76	9396.48	9401.60
7	AMEX	RXD	Mon, Feb 26, 2007	8960.00	8960.00	8960.00	8960.00
6	AMEX	RXD	Fri, Feb 23, 2007	8990.72	8990.72	8990.72	8990.72
5	AMEX	RXD	Wed, Feb 14, 2007	8844.80	8844.80	8844.80	8844.80
4	AMEX	RXD	Fri, Feb 9, 2007	8881.92	8881.92	8881.92	8881.92
3	AMEX	RXD	Wed, Feb 7, 2007	8802.56	8802.56	8802.56	8802.56
2	AMEX	RXD	Mon, Feb 5, 2007	8807.68	8807.68	8803.84	8803.84
1	AMEX	RXD	Thu, Feb 1, 2007	8832.00	8832.00	8832.00	8832.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Health Care AMEX:RXD 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