AMEX:RYJ Historical Prices

Below are the 4191 trading days of historical prices for RYJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4191	AMEX	RYJ	Tue, Jan 17, 2023	58.14	58.15	57.72	57.88
4190	AMEX	RYJ	Fri, Jan 13, 2023	57.57	57.94	57.57	57.94
4189	AMEX	RYJ	Thu, Jan 12, 2023	57.78	57.78	57.78	57.78
4188	AMEX	RYJ	Wed, Jan 11, 2023	56.61	56.91	56.61	56.91
4187	AMEX	RYJ	Tue, Jan 10, 2023	56.08	56.20	56.08	56.20
4186	AMEX	RYJ	Mon, Jan 9, 2023	56.13	56.13	55.69	55.69
4185	AMEX	RYJ	Fri, Jan 6, 2023	55.42	55.45	55.42	55.45
4184	AMEX	RYJ	Thu, Jan 5, 2023	54.16	54.37	54.04	54.15
4183	AMEX	RYJ	Wed, Jan 4, 2023	54.55	54.72	54.55	54.62
4182	AMEX	RYJ	Tue, Jan 3, 2023	53.89	53.89	53.77	53.81
4181	AMEX	RYJ	Fri, Dec 30, 2022	53.70	54.19	53.70	54.19
4180	AMEX	RYJ	Thu, Dec 29, 2022	52.98	54.19	52.98	54.13
4179	AMEX	RYJ	Wed, Dec 28, 2022	53.50	53.50	52.78	52.78
4178	AMEX	RYJ	Tue, Dec 27, 2022	53.71	53.80	53.59	53.59
4177	AMEX	RYJ	Fri, Dec 23, 2022	53.46	53.85	53.46	53.85
4176	AMEX	RYJ	Thu, Dec 22, 2022	53.49	53.49	52.63	53.47
4175	AMEX	RYJ	Wed, Dec 21, 2022	54.28	54.30	54.12	54.12
4174	AMEX	RYJ	Tue, Dec 20, 2022	52.74	53.28	52.74	53.16
4173	AMEX	RYJ	Mon, Dec 19, 2022	53.38	53.38	52.86	53.00
4172	AMEX	RYJ	Fri, Dec 16, 2022	54.25	54.34	53.90	53.95
4171	AMEX	RYJ	Thu, Dec 15, 2022	55.22	55.22	54.69	54.69
4170	AMEX	RYJ	Wed, Dec 14, 2022	56.52	56.56	55.64	55.93
4169	AMEX	RYJ	Tue, Dec 13, 2022	56.79	56.79	55.86	55.87
4168	AMEX	RYJ	Mon, Dec 12, 2022	54.78	55.34	54.78	55.32
4167	AMEX	RYJ	Fri, Dec 9, 2022	54.90	55.15	54.62	54.62
4166	AMEX	RYJ	Thu, Dec 8, 2022	55.10	55.20	55.01	55.04
4165	AMEX	RYJ	Wed, Dec 7, 2022	54.70	54.88	54.70	54.83
4164	AMEX	RYJ	Tue, Dec 6, 2022	55.44	55.44	54.70	54.87
4163	AMEX	RYJ	Mon, Dec 5, 2022	56.14	56.15	55.83	55.83
4162	AMEX	RYJ	Fri, Dec 2, 2022	56.84	57.39	56.84	57.22
4161	AMEX	RYJ	Thu, Dec 1, 2022	57.30	57.32	56.92	57.04
4160	AMEX	RYJ	Wed, Nov 30, 2022	55.30	56.88	55.13	56.88
4159	AMEX	RYJ	Tue, Nov 29, 2022	55.61	55.61	55.31	55.36
4158	AMEX	RYJ	Mon, Nov 28, 2022	56.08	56.08	55.24	55.24
4157	AMEX	RYJ	Fri, Nov 25, 2022	56.39	56.39	56.39	56.39
4156	AMEX	RYJ	Wed, Nov 23, 2022	56.04	56.23	55.93	56.19
4155	AMEX	RYJ	Tue, Nov 22, 2022	55.37	55.93	55.37	55.92
4154	AMEX	RYJ	Mon, Nov 21, 2022	55.09	55.35	55.09	55.35
4153	AMEX	RYJ	Fri, Nov 18, 2022	55.79	56.02	55.36	55.56
4152	AMEX	RYJ	Thu, Nov 17, 2022	54.97	55.31	54.92	55.31
4151	AMEX	RYJ	Wed, Nov 16, 2022	56.60	56.60	55.66	55.66
4150	AMEX	RYJ	Tue, Nov 15, 2022	56.79	57.24	56.77	56.77
4149	AMEX	RYJ	Mon, Nov 14, 2022	56.56	56.57	55.97	55.97
4148	AMEX	RYJ	Fri, Nov 11, 2022	56.29	56.71	56.29	56.71
4147	AMEX	RYJ	Thu, Nov 10, 2022	55.58	56.18	55.58	56.18
4146	AMEX	RYJ	Wed, Nov 9, 2022	54.02	54.03	53.06	53.15
4145	AMEX	RYJ	Tue, Nov 8, 2022	54.62	54.62	54.21	54.21
4144	AMEX	RYJ	Mon, Nov 7, 2022	54.15	54.15	53.69	53.99
4143	AMEX	RYJ	Fri, Nov 4, 2022	53.43	53.67	53.43	53.67
4142	AMEX	RYJ	Thu, Nov 3, 2022	53.46	53.75	53.03	53.45
4141	AMEX	RYJ	Wed, Nov 2, 2022	54.80	54.80	53.82	53.82
4140	AMEX	RYJ	Tue, Nov 1, 2022	55.38	55.63	55.38	55.45
4139	AMEX	RYJ	Mon, Oct 31, 2022	55.24	55.56	55.05	55.32
4138	AMEX	RYJ	Fri, Oct 28, 2022	54.57	55.41	54.57	55.41
4137	AMEX	RYJ	Thu, Oct 27, 2022	54.57	55.03	54.27	54.27
4136	AMEX	RYJ	Wed, Oct 26, 2022	54.26	54.52	54.02	54.02
4135	AMEX	RYJ	Tue, Oct 25, 2022	52.33	53.77	52.33	53.77
4134	AMEX	RYJ	Mon, Oct 24, 2022	52.03	52.40	51.88	52.35
4133	AMEX	RYJ	Fri, Oct 21, 2022	51.71	52.09	51.18	52.09
4132	AMEX	RYJ	Thu, Oct 20, 2022	51.93	52.38	51.34	51.40
4131	AMEX	RYJ	Wed, Oct 19, 2022	52.25	52.52	51.55	51.84
4130	AMEX	RYJ	Tue, Oct 18, 2022	53.35	53.35	52.64	52.80
4129	AMEX	RYJ	Mon, Oct 17, 2022	51.45	52.20	51.45	52.16
4128	AMEX	RYJ	Fri, Oct 14, 2022	51.21	51.21	50.84	50.84
4127	AMEX	RYJ	Thu, Oct 13, 2022	50.75	52.22	50.75	52.17
4126	AMEX	RYJ	Wed, Oct 12, 2022	50.98	50.98	50.98	50.98
4125	AMEX	RYJ	Tue, Oct 11, 2022	51.52	51.52	50.85	51.04
4124	AMEX	RYJ	Mon, Oct 10, 2022	51.56	51.65	51.21	51.21
4123	AMEX	RYJ	Fri, Oct 7, 2022	52.46	52.46	51.61	51.71
4122	AMEX	RYJ	Thu, Oct 6, 2022	53.26	53.35	53.13	53.13
4121	AMEX	RYJ	Wed, Oct 5, 2022	53.45	53.65	52.84	53.55
4120	AMEX	RYJ	Tue, Oct 4, 2022	52.66	53.95	52.66	53.95
4119	AMEX	RYJ	Mon, Oct 3, 2022	51.54	51.82	51.40	51.82
4118	AMEX	RYJ	Fri, Sep 30, 2022	51.64	51.70	50.66	50.66
4117	AMEX	RYJ	Thu, Sep 29, 2022	51.58	51.58	50.58	50.82
4116	AMEX	RYJ	Wed, Sep 28, 2022	50.95	52.01	50.92	52.01
4115	AMEX	RYJ	Tue, Sep 27, 2022	51.19	51.19	50.31	50.58
4114	AMEX	RYJ	Mon, Sep 26, 2022	51.38	51.38	50.35	50.43
4113	AMEX	RYJ	Fri, Sep 23, 2022	52.14	52.14	51.23	51.23
4112	AMEX	RYJ	Thu, Sep 22, 2022	53.69	53.69	52.66	52.82
4111	AMEX	RYJ	Wed, Sep 21, 2022	55.14	55.14	54.05	54.05
4110	AMEX	RYJ	Tue, Sep 20, 2022	54.74	54.98	54.59	54.69
4109	AMEX	RYJ	Mon, Sep 19, 2022	55.21	55.41	55.20	55.41
4108	AMEX	RYJ	Fri, Sep 16, 2022	55.24	55.24	54.69	55.21
4107	AMEX	RYJ	Thu, Sep 15, 2022	56.94	56.94	56.06	56.06
4106	AMEX	RYJ	Wed, Sep 14, 2022	56.54	56.69	56.48	56.48
4105	AMEX	RYJ	Tue, Sep 13, 2022	57.05	57.05	56.23	56.41
4104	AMEX	RYJ	Mon, Sep 12, 2022	58.42	58.67	58.32	58.50
4103	AMEX	RYJ	Fri, Sep 9, 2022	57.74	57.87	57.71	57.87
4102	AMEX	RYJ	Thu, Sep 8, 2022	56.81	56.91	56.81	56.91
4101	AMEX	RYJ	Wed, Sep 7, 2022	55.37	56.58	55.37	56.52
4100	AMEX	RYJ	Tue, Sep 6, 2022	55.59	55.59	55.33	55.33
4099	AMEX	RYJ	Fri, Sep 2, 2022	56.73	56.73	55.76	55.76
4098	AMEX	RYJ	Thu, Sep 1, 2022	55.51	56.05	55.49	56.05
4097	AMEX	RYJ	Wed, Aug 31, 2022	56.98	56.98	56.56	56.58
4096	AMEX	RYJ	Tue, Aug 30, 2022	57.75	57.75	56.70	56.83
4095	AMEX	RYJ	Mon, Aug 29, 2022	57.76	58.21	57.76	57.86
4094	AMEX	RYJ	Fri, Aug 26, 2022	58.73	58.73	58.19	58.22
4093	AMEX	RYJ	Thu, Aug 25, 2022	59.50	59.88	59.35	59.86
4092	AMEX	RYJ	Wed, Aug 24, 2022	59.01	59.31	59.01	59.17
4091	AMEX	RYJ	Tue, Aug 23, 2022	58.76	58.88	58.69	58.69
4090	AMEX	RYJ	Mon, Aug 22, 2022	59.07	59.07	58.47	58.55
4089	AMEX	RYJ	Fri, Aug 19, 2022	60.33	60.33	59.70	59.70
4088	AMEX	RYJ	Thu, Aug 18, 2022	60.47	60.76	60.39	60.76
4087	AMEX	RYJ	Wed, Aug 17, 2022	60.75	60.75	59.97	60.29
4086	AMEX	RYJ	Tue, Aug 16, 2022	60.96	61.36	60.82	61.13
4085	AMEX	RYJ	Mon, Aug 15, 2022	60.86	61.35	60.86	61.33
4084	AMEX	RYJ	Fri, Aug 12, 2022	61.26	61.26	61.26	61.26
4083	AMEX	RYJ	Thu, Aug 11, 2022	60.52	60.52	60.11	60.11
4082	AMEX	RYJ	Wed, Aug 10, 2022	59.86	60.04	59.79	60.00
4081	AMEX	RYJ	Tue, Aug 9, 2022	58.73	58.73	58.15	58.23
4080	AMEX	RYJ	Mon, Aug 8, 2022	59.26	59.26	58.64	58.74
4079	AMEX	RYJ	Fri, Aug 5, 2022	57.75	58.10	57.75	58.10
4078	AMEX	RYJ	Thu, Aug 4, 2022	58.00	58.00	57.75	57.79
4077	AMEX	RYJ	Wed, Aug 3, 2022	57.68	57.68	57.68	57.68
4076	AMEX	RYJ	Tue, Aug 2, 2022	56.65	56.86	56.51	56.81
4075	AMEX	RYJ	Mon, Aug 1, 2022	56.89	56.89	56.71	56.71
4074	AMEX	RYJ	Fri, Jul 29, 2022	56.65	57.00	56.54	57.00
4073	AMEX	RYJ	Thu, Jul 28, 2022	55.59	56.45	55.59	56.39
4072	AMEX	RYJ	Wed, Jul 27, 2022	54.74	55.47	54.56	55.47
4071	AMEX	RYJ	Tue, Jul 26, 2022	54.20	54.20	54.07	54.10
4070	AMEX	RYJ	Mon, Jul 25, 2022	54.36	54.55	54.20	54.45
4069	AMEX	RYJ	Fri, Jul 22, 2022	54.76	54.76	53.91	54.09
4068	AMEX	RYJ	Thu, Jul 21, 2022	54.36	54.78	54.36	54.78
4067	AMEX	RYJ	Wed, Jul 20, 2022	54.05	54.72	54.05	54.72
4066	AMEX	RYJ	Tue, Jul 19, 2022	53.17	53.85	53.17	53.85
4065	AMEX	RYJ	Mon, Jul 18, 2022	52.98	53.08	52.18	52.18
4064	AMEX	RYJ	Fri, Jul 15, 2022	52.17	52.22	52.17	52.22
4063	AMEX	RYJ	Thu, Jul 14, 2022	50.88	51.28	50.68	51.28
4062	AMEX	RYJ	Wed, Jul 13, 2022	51.18	52.07	51.16	51.88
4061	AMEX	RYJ	Tue, Jul 12, 2022	52.03	52.24	51.85	51.90
4060	AMEX	RYJ	Mon, Jul 11, 2022	52.07	52.18	51.94	51.94
4059	AMEX	RYJ	Fri, Jul 8, 2022	53.06	53.25	53.00	53.00
4058	AMEX	RYJ	Thu, Jul 7, 2022	53.03	53.08	52.93	52.93
4057	AMEX	RYJ	Wed, Jul 6, 2022	51.47	51.81	51.47	51.81
4056	AMEX	RYJ	Tue, Jul 5, 2022	51.30	52.21	50.65	52.21
4055	AMEX	RYJ	Fri, Jul 1, 2022	51.30	51.92	50.88	51.92
4054	AMEX	RYJ	Thu, Jun 30, 2022	50.99	51.15	50.99	51.15
4053	AMEX	RYJ	Wed, Jun 29, 2022	51.52	51.52	51.09	51.44
4052	AMEX	RYJ	Tue, Jun 28, 2022	53.53	53.53	51.96	52.03
4051	AMEX	RYJ	Mon, Jun 27, 2022	52.59	53.39	52.59	52.94
4050	AMEX	RYJ	Fri, Jun 24, 2022	52.80	52.80	52.73	52.73
4049	AMEX	RYJ	Thu, Jun 23, 2022	51.45	51.69	51.45	51.69
4048	AMEX	RYJ	Wed, Jun 22, 2022	51.23	51.27	50.81	50.95
4047	AMEX	RYJ	Tue, Jun 21, 2022	51.16	51.31	50.86	50.86
4046	AMEX	RYJ	Fri, Jun 17, 2022	49.78	50.30	49.78	50.09
4045	AMEX	RYJ	Thu, Jun 16, 2022	50.89	50.89	49.47	49.47
4044	AMEX	RYJ	Wed, Jun 15, 2022	51.55	52.47	51.55	51.88
4043	AMEX	RYJ	Tue, Jun 14, 2022	50.77	50.98	50.77	50.98
4042	AMEX	RYJ	Mon, Jun 13, 2022	52.79	52.79	51.24	51.34
4041	AMEX	RYJ	Fri, Jun 10, 2022	55.05	55.05	54.11	54.11
4040	AMEX	RYJ	Thu, Jun 9, 2022	56.56	56.63	55.79	55.79
4039	AMEX	RYJ	Wed, Jun 8, 2022	57.77	57.77	57.07	57.07
4038	AMEX	RYJ	Tue, Jun 7, 2022	57.88	57.88	57.88	57.88
4037	AMEX	RYJ	Mon, Jun 6, 2022	57.39	57.39	56.90	56.97
4036	AMEX	RYJ	Fri, Jun 3, 2022	56.70	56.89	56.58	56.89
4035	AMEX	RYJ	Thu, Jun 2, 2022	56.01	57.36	56.01	57.36
4034	AMEX	RYJ	Wed, Jun 1, 2022	56.01	56.28	55.81	56.15
4033	AMEX	RYJ	Tue, May 31, 2022	56.40	56.45	56.40	56.45
4032	AMEX	RYJ	Fri, May 27, 2022	56.55	57.02	56.55	57.02
4031	AMEX	RYJ	Thu, May 26, 2022	55.62	55.65	55.59	55.59
4030	AMEX	RYJ	Wed, May 25, 2022	54.25	54.60	53.95	54.46
4029	AMEX	RYJ	Tue, May 24, 2022	53.41	53.41	53.41	53.41
4028	AMEX	RYJ	Mon, May 23, 2022	53.82	54.30	53.81	54.22
4027	AMEX	RYJ	Fri, May 20, 2022	52.75	53.67	52.75	53.67
4026	AMEX	RYJ	Thu, May 19, 2022	53.30	54.12	53.15	53.67
4025	AMEX	RYJ	Wed, May 18, 2022	54.94	54.94	53.40	53.40
4024	AMEX	RYJ	Tue, May 17, 2022	54.56	55.38	54.56	55.38
4023	AMEX	RYJ	Mon, May 16, 2022	53.78	53.78	53.78	53.78
4022	AMEX	RYJ	Fri, May 13, 2022	52.95	54.11	52.95	53.94
4021	AMEX	RYJ	Thu, May 12, 2022	51.39	52.39	51.35	52.12
4020	AMEX	RYJ	Wed, May 11, 2022	52.99	53.36	51.64	51.64
4019	AMEX	RYJ	Tue, May 10, 2022	53.43	53.43	52.87	52.87
4018	AMEX	RYJ	Mon, May 9, 2022	54.92	54.92	53.11	53.11
4017	AMEX	RYJ	Fri, May 6, 2022	56.33	56.33	55.47	55.73
4016	AMEX	RYJ	Thu, May 5, 2022	58.27	58.27	56.14	56.41
4015	AMEX	RYJ	Wed, May 4, 2022	57.15	58.69	56.61	58.69
4014	AMEX	RYJ	Tue, May 3, 2022	57.42	57.42	57.13	57.35
4013	AMEX	RYJ	Mon, May 2, 2022	56.29	56.66	56.29	56.66
4012	AMEX	RYJ	Fri, Apr 29, 2022	57.80	57.80	56.30	56.30
4011	AMEX	RYJ	Thu, Apr 28, 2022	56.57	58.11	56.57	58.11
4010	AMEX	RYJ	Wed, Apr 27, 2022	57.13	57.13	56.96	56.96
4009	AMEX	RYJ	Tue, Apr 26, 2022	58.16	58.24	57.06	57.06
4008	AMEX	RYJ	Mon, Apr 25, 2022	57.43	58.42	57.43	58.42
4007	AMEX	RYJ	Fri, Apr 22, 2022	58.51	58.51	58.17	58.17
4006	AMEX	RYJ	Thu, Apr 21, 2022	61.19	61.19	59.70	59.70
4005	AMEX	RYJ	Wed, Apr 20, 2022	61.34	61.34	61.01	61.01
4004	AMEX	RYJ	Tue, Apr 19, 2022	60.73	60.80	60.73	60.79
4003	AMEX	RYJ	Mon, Apr 18, 2022	59.59	59.74	59.59	59.62
4002	AMEX	RYJ	Thu, Apr 14, 2022	60.60	60.60	60.04	60.04
4001	AMEX	RYJ	Wed, Apr 13, 2022	59.97	60.60	59.86	60.60
4000	AMEX	RYJ	Tue, Apr 12, 2022	60.12	60.17	59.41	59.41
3999	AMEX	RYJ	Mon, Apr 11, 2022	59.80	59.80	59.35	59.35
3998	AMEX	RYJ	Fri, Apr 8, 2022	60.01	60.01	59.76	59.76
3997	AMEX	RYJ	Thu, Apr 7, 2022	60.07	60.07	59.32	59.85
3996	AMEX	RYJ	Wed, Apr 6, 2022	59.62	60.19	59.62	60.08
3995	AMEX	RYJ	Tue, Apr 5, 2022	61.38	61.38	60.76	60.76
3994	AMEX	RYJ	Mon, Apr 4, 2022	61.65	61.96	61.65	61.89
3993	AMEX	RYJ	Fri, Apr 1, 2022	61.58	61.64	61.09	61.64
3992	AMEX	RYJ	Thu, Mar 31, 2022	61.78	61.78	61.06	61.06
3991	AMEX	RYJ	Wed, Mar 30, 2022	62.49	62.49	61.85	61.85
3990	AMEX	RYJ	Tue, Mar 29, 2022	61.83	62.95	61.83	62.86
3989	AMEX	RYJ	Mon, Mar 28, 2022	61.51	61.51	61.51	61.51
3988	AMEX	RYJ	Fri, Mar 25, 2022	61.35	61.46	61.07	61.46
3987	AMEX	RYJ	Thu, Mar 24, 2022	61.05	61.32	61.05	61.32
3986	AMEX	RYJ	Wed, Mar 23, 2022	61.45	61.48	60.74	60.74
3985	AMEX	RYJ	Tue, Mar 22, 2022	61.74	61.74	61.72	61.73
3984	AMEX	RYJ	Mon, Mar 21, 2022	61.32	61.38	60.83	61.02
3983	AMEX	RYJ	Fri, Mar 18, 2022	60.95	61.50	60.95	61.50
3982	AMEX	RYJ	Thu, Mar 17, 2022	60.83	60.87	60.83	60.87
3981	AMEX	RYJ	Wed, Mar 16, 2022	59.02	59.84	59.02	59.84
3980	AMEX	RYJ	Tue, Mar 15, 2022	57.99	57.99	57.99	57.99
3979	AMEX	RYJ	Mon, Mar 14, 2022	57.41	57.41	57.26	57.26
3978	AMEX	RYJ	Fri, Mar 11, 2022	58.97	59.12	58.43	58.44
3977	AMEX	RYJ	Thu, Mar 10, 2022	58.56	59.28	58.56	59.28
3976	AMEX	RYJ	Wed, Mar 9, 2022	59.32	59.32	59.32	59.32
3975	AMEX	RYJ	Tue, Mar 8, 2022	57.99	57.99	57.86	57.86
3974	AMEX	RYJ	Mon, Mar 7, 2022	58.53	58.53	57.35	57.35
3973	AMEX	RYJ	Fri, Mar 4, 2022	58.77	58.91	58.77	58.91
3972	AMEX	RYJ	Thu, Mar 3, 2022	59.69	59.80	59.54	59.76
3971	AMEX	RYJ	Wed, Mar 2, 2022	59.62	60.28	59.62	60.28
3970	AMEX	RYJ	Tue, Mar 1, 2022	59.74	59.74	58.81	58.90
3969	AMEX	RYJ	Mon, Feb 28, 2022	58.93	59.82	58.93	59.74
3968	AMEX	RYJ	Fri, Feb 25, 2022	59.45	59.45	59.45	59.45
3967	AMEX	RYJ	Thu, Feb 24, 2022	56.15	57.95	56.15	57.95
3966	AMEX	RYJ	Wed, Feb 23, 2022	58.17	58.17	56.87	56.91
3965	AMEX	RYJ	Tue, Feb 22, 2022	57.87	57.87	57.78	57.78
3964	AMEX	RYJ	Fri, Feb 18, 2022	58.67	59.18	58.67	58.82
3963	AMEX	RYJ	Thu, Feb 17, 2022	60.33	60.33	59.36	59.36
3962	AMEX	RYJ	Wed, Feb 16, 2022	60.71	60.82	60.46	60.72
3961	AMEX	RYJ	Tue, Feb 15, 2022	60.67	60.67	60.67	60.67
3960	AMEX	RYJ	Mon, Feb 14, 2022	59.42	59.42	59.30	59.30
3959	AMEX	RYJ	Fri, Feb 11, 2022	60.40	60.48	59.57	59.70
3958	AMEX	RYJ	Thu, Feb 10, 2022	60.64	60.64	60.19	60.21
3957	AMEX	RYJ	Wed, Feb 9, 2022	60.55	60.94	60.55	60.94
3956	AMEX	RYJ	Tue, Feb 8, 2022	59.81	60.03	59.81	60.03
3955	AMEX	RYJ	Mon, Feb 7, 2022	59.43	59.48	59.37	59.37
3954	AMEX	RYJ	Fri, Feb 4, 2022	58.64	59.59	58.64	59.18
3953	AMEX	RYJ	Thu, Feb 3, 2022	59.43	59.51	58.99	58.99
3952	AMEX	RYJ	Wed, Feb 2, 2022	60.34	60.34	59.57	60.00
3951	AMEX	RYJ	Tue, Feb 1, 2022	59.50	60.34	59.50	60.34
3950	AMEX	RYJ	Mon, Jan 31, 2022	58.67	59.55	58.67	59.55
3949	AMEX	RYJ	Fri, Jan 28, 2022	56.86	58.05	56.86	58.05
3948	AMEX	RYJ	Thu, Jan 27, 2022	58.63	58.63	57.00	57.06
3947	AMEX	RYJ	Wed, Jan 26, 2022	59.42	59.70	57.61	57.89
3946	AMEX	RYJ	Tue, Jan 25, 2022	58.25	59.02	57.98	58.58
3945	AMEX	RYJ	Mon, Jan 24, 2022	56.92	59.04	56.77	59.00
3944	AMEX	RYJ	Fri, Jan 21, 2022	59.44	59.44	58.15	58.15
3943	AMEX	RYJ	Thu, Jan 20, 2022	60.80	60.80	59.10	59.10
3942	AMEX	RYJ	Wed, Jan 19, 2022	60.71	60.71	60.07	60.07
3941	AMEX	RYJ	Tue, Jan 18, 2022	61.25	61.31	60.82	60.82
3940	AMEX	RYJ	Fri, Jan 14, 2022	61.98	62.36	61.50	62.36
3939	AMEX	RYJ	Thu, Jan 13, 2022	62.81	62.81	62.29	62.29
3938	AMEX	RYJ	Wed, Jan 12, 2022	62.67	62.83	62.61	62.66
3937	AMEX	RYJ	Tue, Jan 11, 2022	62.64	62.64	62.62	62.62
3936	AMEX	RYJ	Mon, Jan 10, 2022	61.72	61.84	60.89	61.84
3935	AMEX	RYJ	Fri, Jan 7, 2022	62.42	62.42	62.20	62.20
3934	AMEX	RYJ	Thu, Jan 6, 2022	62.33	62.44	62.33	62.44
3933	AMEX	RYJ	Wed, Jan 5, 2022	63.70	63.70	62.07	62.07
3932	AMEX	RYJ	Tue, Jan 4, 2022	64.14	64.14	63.64	63.67
3931	AMEX	RYJ	Mon, Jan 3, 2022	63.55	63.55	63.36	63.46
3930	AMEX	RYJ	Fri, Dec 31, 2021	62.63	63.03	62.63	62.86
3929	AMEX	RYJ	Thu, Dec 30, 2021	62.69	63.25	62.69	62.74
3928	AMEX	RYJ	Wed, Dec 29, 2021	62.50	62.89	62.50	62.71
3927	AMEX	RYJ	Tue, Dec 28, 2021	62.66	62.66	62.61	62.63
3926	AMEX	RYJ	Mon, Dec 27, 2021	62.16	62.80	62.12	62.80
3925	AMEX	RYJ	Thu, Dec 23, 2021	62.00	62.26	61.99	62.21
3924	AMEX	RYJ	Wed, Dec 22, 2021	61.37	61.68	61.37	61.68
3923	AMEX	RYJ	Tue, Dec 21, 2021	60.99	61.15	60.99	61.15
3922	AMEX	RYJ	Mon, Dec 20, 2021	59.35	59.37	58.80	59.37
3921	AMEX	RYJ	Fri, Dec 17, 2021	60.22	60.78	60.22	60.31
3920	AMEX	RYJ	Thu, Dec 16, 2021	61.57	61.80	60.66	60.66
3919	AMEX	RYJ	Wed, Dec 15, 2021	59.97	61.26	59.97	61.26
3918	AMEX	RYJ	Tue, Dec 14, 2021	61.03	61.03	60.55	60.55
3917	AMEX	RYJ	Mon, Dec 13, 2021	61.45	61.45	61.09	61.09
3916	AMEX	RYJ	Fri, Dec 10, 2021	62.37	62.37	61.59	61.72
3915	AMEX	RYJ	Thu, Dec 9, 2021	62.25	62.25	61.89	61.89
3914	AMEX	RYJ	Wed, Dec 8, 2021	62.82	63.11	62.82	63.00
3913	AMEX	RYJ	Tue, Dec 7, 2021	62.14	62.82	62.14	62.46
3912	AMEX	RYJ	Mon, Dec 6, 2021	61.28	61.43	61.28	61.43
3911	AMEX	RYJ	Fri, Dec 3, 2021	61.37	61.60	59.98	60.26
3910	AMEX	RYJ	Thu, Dec 2, 2021	60.81	61.29	60.81	61.15
3909	AMEX	RYJ	Wed, Dec 1, 2021	61.66	61.66	59.60	59.60
3908	AMEX	RYJ	Tue, Nov 30, 2021	61.60	61.60	60.44	60.81
3907	AMEX	RYJ	Mon, Nov 29, 2021	62.33	62.68	61.95	62.20
3906	AMEX	RYJ	Fri, Nov 26, 2021	62.64	62.64	61.48	62.08
3905	AMEX	RYJ	Wed, Nov 24, 2021	64.06	64.33	64.06	64.33
3904	AMEX	RYJ	Tue, Nov 23, 2021	64.00	64.00	63.33	63.95
3903	AMEX	RYJ	Mon, Nov 22, 2021	63.78	64.24	63.67	63.67
3902	AMEX	RYJ	Fri, Nov 19, 2021	63.88	64.13	63.75	63.77
3901	AMEX	RYJ	Thu, Nov 18, 2021	64.73	64.73	64.36	64.47
3900	AMEX	RYJ	Wed, Nov 17, 2021	64.89	64.93	64.73	64.93
3899	AMEX	RYJ	Tue, Nov 16, 2021	65.30	65.60	65.30	65.60
3898	AMEX	RYJ	Mon, Nov 15, 2021	65.65	65.65	65.40	65.40
3897	AMEX	RYJ	Fri, Nov 12, 2021	65.62	65.62	65.62	65.62
3896	AMEX	RYJ	Thu, Nov 11, 2021	65.37	65.62	65.36	65.43
3895	AMEX	RYJ	Wed, Nov 10, 2021	65.62	65.75	64.97	65.01
3894	AMEX	RYJ	Tue, Nov 9, 2021	65.63	65.72	65.63	65.72
3893	AMEX	RYJ	Mon, Nov 8, 2021	65.86	65.90	65.63	65.65
3892	AMEX	RYJ	Fri, Nov 5, 2021	65.49	65.87	65.49	65.64
3891	AMEX	RYJ	Thu, Nov 4, 2021	65.12	65.12	64.79	64.86
3890	AMEX	RYJ	Wed, Nov 3, 2021	64.82	65.17	64.82	65.15
3889	AMEX	RYJ	Tue, Nov 2, 2021	64.06	64.17	64.06	64.17
3888	AMEX	RYJ	Mon, Nov 1, 2021	63.89	64.53	63.89	64.52
3887	AMEX	RYJ	Fri, Oct 29, 2021	63.21	63.27	63.20	63.27
3886	AMEX	RYJ	Thu, Oct 28, 2021	63.09	63.36	62.97	63.36
3885	AMEX	RYJ	Wed, Oct 27, 2021	62.96	62.96	62.52	62.52
3884	AMEX	RYJ	Tue, Oct 26, 2021	63.92	63.92	63.57	63.57
3883	AMEX	RYJ	Mon, Oct 25, 2021	63.90	63.90	63.82	63.85
3882	AMEX	RYJ	Fri, Oct 22, 2021	63.51	63.51	63.37	63.43
3881	AMEX	RYJ	Thu, Oct 21, 2021	63.23	63.53	63.23	63.52
3880	AMEX	RYJ	Wed, Oct 20, 2021	63.17	63.27	63.17	63.27
3879	AMEX	RYJ	Tue, Oct 19, 2021	62.62	62.98	62.62	62.80
3878	AMEX	RYJ	Mon, Oct 18, 2021	62.35	62.64	62.35	62.51
3877	AMEX	RYJ	Fri, Oct 15, 2021	62.85	62.85	62.53	62.53
3876	AMEX	RYJ	Thu, Oct 14, 2021	62.37	62.58	62.37	62.52
3875	AMEX	RYJ	Wed, Oct 13, 2021	61.54	61.72	61.54	61.72
3874	AMEX	RYJ	Tue, Oct 12, 2021	61.74	61.74	61.66	61.66
3873	AMEX	RYJ	Mon, Oct 11, 2021	61.87	62.13	61.35	61.35
3872	AMEX	RYJ	Fri, Oct 8, 2021	61.40	61.64	61.40	61.40
3871	AMEX	RYJ	Thu, Oct 7, 2021	61.49	61.62	61.43	61.43
3870	AMEX	RYJ	Wed, Oct 6, 2021	60.31	60.62	59.83	60.62
3869	AMEX	RYJ	Tue, Oct 5, 2021	60.65	61.03	60.65	60.87
3868	AMEX	RYJ	Mon, Oct 4, 2021	60.91	60.91	60.66	60.66
3867	AMEX	RYJ	Fri, Oct 1, 2021	60.32	61.36	60.01	61.10
3866	AMEX	RYJ	Thu, Sep 30, 2021	60.45	60.73	60.06	60.06
3865	AMEX	RYJ	Wed, Sep 29, 2021	60.63	60.86	60.53	60.53
3864	AMEX	RYJ	Tue, Sep 28, 2021	61.18	61.18	60.45	60.45
3863	AMEX	RYJ	Mon, Sep 27, 2021	61.11	61.46	61.11	61.46
3862	AMEX	RYJ	Fri, Sep 24, 2021	60.48	60.69	60.48	60.51
3861	AMEX	RYJ	Thu, Sep 23, 2021	60.64	60.69	60.62	60.62
3860	AMEX	RYJ	Wed, Sep 22, 2021	59.72	59.92	59.60	59.61
3859	AMEX	RYJ	Tue, Sep 21, 2021	58.79	59.05	58.75	58.75
3858	AMEX	RYJ	Mon, Sep 20, 2021	58.61	58.74	58.05	58.63
3857	AMEX	RYJ	Fri, Sep 17, 2021	59.87	59.93	59.67	59.84
3856	AMEX	RYJ	Thu, Sep 16, 2021	59.97	59.97	59.97	59.97
3855	AMEX	RYJ	Wed, Sep 15, 2021	59.75	60.00	59.73	59.97
3854	AMEX	RYJ	Tue, Sep 14, 2021	59.62	59.63	59.22	59.22
3853	AMEX	RYJ	Mon, Sep 13, 2021	59.73	60.00	59.73	60.00
3852	AMEX	RYJ	Fri, Sep 10, 2021	59.73	59.93	59.26	59.26
3851	AMEX	RYJ	Thu, Sep 9, 2021	60.55	60.55	60.02	60.08
3850	AMEX	RYJ	Wed, Sep 8, 2021	60.06	60.23	60.06	60.12
3849	AMEX	RYJ	Tue, Sep 7, 2021	60.78	60.79	60.67	60.67
3848	AMEX	RYJ	Fri, Sep 3, 2021	61.37	61.37	61.07	61.17
3847	AMEX	RYJ	Thu, Sep 2, 2021	61.48	61.48	61.27	61.36
3846	AMEX	RYJ	Wed, Sep 1, 2021	60.64	60.83	60.64	60.83
3845	AMEX	RYJ	Tue, Aug 31, 2021	60.67	60.67	60.50	60.61
3844	AMEX	RYJ	Mon, Aug 30, 2021	60.61	60.61	60.43	60.44
3843	AMEX	RYJ	Fri, Aug 27, 2021	60.80	60.80	60.76	60.76
3842	AMEX	RYJ	Thu, Aug 26, 2021	59.60	59.74	59.44	59.46
3841	AMEX	RYJ	Wed, Aug 25, 2021	59.79	59.99	59.79	59.92
3840	AMEX	RYJ	Tue, Aug 24, 2021	59.35	59.67	59.35	59.53
3839	AMEX	RYJ	Mon, Aug 23, 2021	58.72	59.02	58.72	59.02
3838	AMEX	RYJ	Fri, Aug 20, 2021	57.05	58.06	57.05	58.03
3837	AMEX	RYJ	Thu, Aug 19, 2021	57.11	57.25	57.05	57.19
3836	AMEX	RYJ	Wed, Aug 18, 2021	58.58	58.58	57.96	57.96
3835	AMEX	RYJ	Tue, Aug 17, 2021	58.83	58.83	58.20	58.42
3834	AMEX	RYJ	Mon, Aug 16, 2021	59.25	59.34	59.10	59.10
3833	AMEX	RYJ	Fri, Aug 13, 2021	60.33	60.33	59.61	59.61
3832	AMEX	RYJ	Thu, Aug 12, 2021	59.90	60.16	59.90	60.16
3831	AMEX	RYJ	Wed, Aug 11, 2021	59.78	60.36	59.78	60.36
3830	AMEX	RYJ	Tue, Aug 10, 2021	59.95	60.03	59.92	59.92
3829	AMEX	RYJ	Mon, Aug 9, 2021	59.90	59.90	59.64	59.64
3828	AMEX	RYJ	Fri, Aug 6, 2021	59.77	59.97	59.77	59.89
3827	AMEX	RYJ	Thu, Aug 5, 2021	59.53	59.53	59.47	59.47
3826	AMEX	RYJ	Wed, Aug 4, 2021	58.90	58.90	58.81	58.81
3825	AMEX	RYJ	Tue, Aug 3, 2021	58.76	59.39	58.76	59.39
3824	AMEX	RYJ	Mon, Aug 2, 2021	60.00	60.00	59.09	59.09
3823	AMEX	RYJ	Fri, Jul 30, 2021	59.60	59.69	59.41	59.41
3822	AMEX	RYJ	Thu, Jul 29, 2021	59.97	59.97	59.85	59.85
3821	AMEX	RYJ	Wed, Jul 28, 2021	59.19	59.53	59.19	59.53
3820	AMEX	RYJ	Tue, Jul 27, 2021	58.93	59.08	58.93	59.08
3819	AMEX	RYJ	Mon, Jul 26, 2021	59.41	59.54	59.41	59.54
3818	AMEX	RYJ	Fri, Jul 23, 2021	59.41	59.49	59.41	59.49
3817	AMEX	RYJ	Thu, Jul 22, 2021	59.28	59.28	59.28	59.28
3816	AMEX	RYJ	Wed, Jul 21, 2021	59.86	59.87	59.85	59.87
3815	AMEX	RYJ	Tue, Jul 20, 2021	58.92	59.03	58.88	58.88
3814	AMEX	RYJ	Mon, Jul 19, 2021	57.24	57.46	57.05	57.34
3813	AMEX	RYJ	Fri, Jul 16, 2021	59.05	59.25	58.51	58.53
3812	AMEX	RYJ	Thu, Jul 15, 2021	59.41	59.41	59.24	59.24
3811	AMEX	RYJ	Wed, Jul 14, 2021	59.55	59.55	59.55	59.55
3810	AMEX	RYJ	Tue, Jul 13, 2021	60.66	60.66	60.20	60.20
3809	AMEX	RYJ	Mon, Jul 12, 2021	61.02	61.11	61.02	61.11
3808	AMEX	RYJ	Fri, Jul 9, 2021	60.32	61.02	60.32	61.02
3807	AMEX	RYJ	Thu, Jul 8, 2021	59.50	60.05	59.33	59.73
3806	AMEX	RYJ	Wed, Jul 7, 2021	60.86	60.86	60.48	60.48
3805	AMEX	RYJ	Tue, Jul 6, 2021	60.86	60.96	60.86	60.96
3804	AMEX	RYJ	Fri, Jul 2, 2021	61.72	61.79	61.62	61.71
3803	AMEX	RYJ	Thu, Jul 1, 2021	62.00	62.00	61.93	61.93
3802	AMEX	RYJ	Wed, Jun 30, 2021	61.41	61.50	61.39	61.50
3801	AMEX	RYJ	Tue, Jun 29, 2021	61.59	61.59	61.42	61.42
3800	AMEX	RYJ	Mon, Jun 28, 2021	61.52	61.63	61.44	61.63
3799	AMEX	RYJ	Fri, Jun 25, 2021	62.11	62.26	62.11	62.26
3798	AMEX	RYJ	Thu, Jun 24, 2021	61.75	61.99	61.69	61.96
3797	AMEX	RYJ	Wed, Jun 23, 2021	61.53	61.62	61.39	61.39
3796	AMEX	RYJ	Tue, Jun 22, 2021	61.10	61.21	61.10	61.19
3795	AMEX	RYJ	Mon, Jun 21, 2021	60.85	61.08	60.85	61.08
3794	AMEX	RYJ	Fri, Jun 18, 2021	60.19	60.19	59.96	59.96
3793	AMEX	RYJ	Thu, Jun 17, 2021	61.54	61.54	61.04	61.04
3792	AMEX	RYJ	Wed, Jun 16, 2021	61.63	61.91	61.56	61.77
3791	AMEX	RYJ	Tue, Jun 15, 2021	61.88	61.88	61.75	61.76
3790	AMEX	RYJ	Mon, Jun 14, 2021	62.29	62.62	61.83	61.89
3789	AMEX	RYJ	Fri, Jun 11, 2021	62.26	62.26	62.22	62.22
3788	AMEX	RYJ	Thu, Jun 10, 2021	62.37	62.37	62.01	62.01
3787	AMEX	RYJ	Wed, Jun 9, 2021	62.40	62.40	62.06	62.06
3786	AMEX	RYJ	Tue, Jun 8, 2021	62.03	62.56	62.03	62.54
3785	AMEX	RYJ	Mon, Jun 7, 2021	61.80	61.98	61.80	61.98
3784	AMEX	RYJ	Fri, Jun 4, 2021	61.59	61.59	61.07	61.51
3783	AMEX	RYJ	Thu, Jun 3, 2021	60.87	61.11	60.87	61.11
3782	AMEX	RYJ	Wed, Jun 2, 2021	61.86	61.86	61.27	61.32
3781	AMEX	RYJ	Tue, Jun 1, 2021	61.31	61.63	61.31	61.59
3780	AMEX	RYJ	Fri, May 28, 2021	60.89	60.94	60.89	60.91
3779	AMEX	RYJ	Thu, May 27, 2021	60.84	60.90	60.80	60.90
3778	AMEX	RYJ	Wed, May 26, 2021	60.22	60.35	60.22	60.35
3777	AMEX	RYJ	Tue, May 25, 2021	60.56	60.56	59.66	59.66
3776	AMEX	RYJ	Mon, May 24, 2021	60.36	60.46	60.19	60.33
3775	AMEX	RYJ	Fri, May 21, 2021	60.60	60.60	60.31	60.33
3774	AMEX	RYJ	Thu, May 20, 2021	59.90	60.23	59.87	60.23
3773	AMEX	RYJ	Wed, May 19, 2021	59.30	59.76	59.17	59.68
3772	AMEX	RYJ	Tue, May 18, 2021	60.76	60.76	60.11	60.11
3771	AMEX	RYJ	Mon, May 17, 2021	60.11	60.38	60.11	60.38
3770	AMEX	RYJ	Fri, May 14, 2021	59.70	60.30	59.70	60.30
3769	AMEX	RYJ	Thu, May 13, 2021	59.12	59.17	58.91	59.17
3768	AMEX	RYJ	Wed, May 12, 2021	59.63	59.63	58.49	58.49
3767	AMEX	RYJ	Tue, May 11, 2021	59.35	60.14	59.30	59.95
3766	AMEX	RYJ	Mon, May 10, 2021	61.19	61.19	60.50	60.50
3765	AMEX	RYJ	Fri, May 7, 2021	61.17	61.33	61.17	61.29
3764	AMEX	RYJ	Thu, May 6, 2021	60.35	60.66	60.00	60.55
3763	AMEX	RYJ	Wed, May 5, 2021	60.62	60.85	60.50	60.49
3762	AMEX	RYJ	Tue, May 4, 2021	60.13	60.45	60.13	60.45
3761	AMEX	RYJ	Mon, May 3, 2021	61.00	61.35	61.00	61.12
3760	AMEX	RYJ	Fri, Apr 30, 2021	61.00	61.25	60.73	60.74
3759	AMEX	RYJ	Thu, Apr 29, 2021	61.51	61.51	61.17	61.37
3758	AMEX	RYJ	Wed, Apr 28, 2021	61.05	61.05	61.05	61.05
3757	AMEX	RYJ	Tue, Apr 27, 2021	60.79	60.79	60.79	60.79
3756	AMEX	RYJ	Mon, Apr 26, 2021	60.70	60.71	60.59	60.59
3755	AMEX	RYJ	Fri, Apr 23, 2021	60.18	60.20	60.13	60.13
3754	AMEX	RYJ	Thu, Apr 22, 2021	59.82	59.82	59.30	59.30
3753	AMEX	RYJ	Wed, Apr 21, 2021	58.38	59.41	58.38	59.41
3752	AMEX	RYJ	Tue, Apr 20, 2021	58.34	58.51	58.25	58.46
3751	AMEX	RYJ	Mon, Apr 19, 2021	59.21	59.34	59.18	59.26
3750	AMEX	RYJ	Fri, Apr 16, 2021	59.84	59.92	59.67	59.74
3749	AMEX	RYJ	Thu, Apr 15, 2021	59.37	59.72	59.37	59.67
3748	AMEX	RYJ	Wed, Apr 14, 2021	59.51	59.51	59.31	59.31
3747	AMEX	RYJ	Tue, Apr 13, 2021	59.00	59.03	58.77	59.03
3746	AMEX	RYJ	Mon, Apr 12, 2021	59.00	59.20	58.86	59.03
3745	AMEX	RYJ	Fri, Apr 9, 2021	58.90	59.07	58.90	59.07
3744	AMEX	RYJ	Thu, Apr 8, 2021	58.38	58.86	58.38	58.86
3743	AMEX	RYJ	Wed, Apr 7, 2021	58.39	58.39	58.39	58.39
3742	AMEX	RYJ	Tue, Apr 6, 2021	58.93	59.08	58.81	58.81
3741	AMEX	RYJ	Mon, Apr 5, 2021	58.90	58.90	58.90	58.90
3740	AMEX	RYJ	Thu, Apr 1, 2021	58.56	58.64	58.53	58.64
3739	AMEX	RYJ	Wed, Mar 31, 2021	57.95	58.00	57.80	57.87
3738	AMEX	RYJ	Tue, Mar 30, 2021	56.93	57.47	56.93	57.47
3737	AMEX	RYJ	Mon, Mar 29, 2021	58.16	58.16	57.13	57.13
3736	AMEX	RYJ	Fri, Mar 26, 2021	57.64	57.99	57.44	57.99
3735	AMEX	RYJ	Thu, Mar 25, 2021	55.91	57.12	55.91	57.12
3734	AMEX	RYJ	Wed, Mar 24, 2021	57.41	57.41	56.24	56.24
3733	AMEX	RYJ	Tue, Mar 23, 2021	57.50	57.58	56.79	56.79
3732	AMEX	RYJ	Mon, Mar 22, 2021	58.29	58.52	58.26	58.26
3731	AMEX	RYJ	Fri, Mar 19, 2021	57.88	58.63	57.88	58.62
3730	AMEX	RYJ	Thu, Mar 18, 2021	59.19	59.19	58.19	58.19
3729	AMEX	RYJ	Wed, Mar 17, 2021	59.32	59.41	59.32	59.37
3728	AMEX	RYJ	Tue, Mar 16, 2021	59.77	59.77	59.19	59.19
3727	AMEX	RYJ	Mon, Mar 15, 2021	59.55	59.93	59.55	59.93
3726	AMEX	RYJ	Fri, Mar 12, 2021	59.46	59.46	59.46	59.46
3725	AMEX	RYJ	Thu, Mar 11, 2021	58.56	59.08	58.56	58.97
3724	AMEX	RYJ	Wed, Mar 10, 2021	57.89	58.32	57.89	58.16
3723	AMEX	RYJ	Tue, Mar 9, 2021	57.36	57.79	57.36	57.41
3722	AMEX	RYJ	Mon, Mar 8, 2021	57.03	57.70	57.03	57.11
3721	AMEX	RYJ	Fri, Mar 5, 2021	56.30	56.85	54.89	56.85
3720	AMEX	RYJ	Thu, Mar 4, 2021	56.17	56.17	55.39	55.49
3719	AMEX	RYJ	Wed, Mar 3, 2021	57.02	57.18	56.59	56.59
3718	AMEX	RYJ	Tue, Mar 2, 2021	57.01	57.10	56.72	56.77
3717	AMEX	RYJ	Mon, Mar 1, 2021	56.86	57.45	56.86	57.33
3716	AMEX	RYJ	Fri, Feb 26, 2021	56.18	56.66	56.11	56.11
3715	AMEX	RYJ	Thu, Feb 25, 2021	57.81	57.81	56.21	56.21
3714	AMEX	RYJ	Wed, Feb 24, 2021	56.55	57.81	56.55	57.73
3713	AMEX	RYJ	Tue, Feb 23, 2021	56.07	56.65	55.60	56.65
3712	AMEX	RYJ	Mon, Feb 22, 2021	56.91	56.91	56.60	56.60
3711	AMEX	RYJ	Fri, Feb 19, 2021	56.41	56.72	56.41	56.59
3710	AMEX	RYJ	Thu, Feb 18, 2021	55.91	55.91	55.84	55.84
3709	AMEX	RYJ	Wed, Feb 17, 2021	56.40	56.49	56.20	56.42
3708	AMEX	RYJ	Tue, Feb 16, 2021	57.00	57.00	56.63	56.63
3707	AMEX	RYJ	Fri, Feb 12, 2021	56.70	56.70	56.51	56.66
3706	AMEX	RYJ	Thu, Feb 11, 2021	56.89	56.89	56.32	56.53
3705	AMEX	RYJ	Wed, Feb 10, 2021	56.89	56.89	56.65	56.71
3704	AMEX	RYJ	Tue, Feb 9, 2021	56.38	56.73	56.38	56.52
3703	AMEX	RYJ	Mon, Feb 8, 2021	55.79	56.44	55.79	56.44
3702	AMEX	RYJ	Fri, Feb 5, 2021	55.42	55.49	55.42	55.47
3701	AMEX	RYJ	Thu, Feb 4, 2021	54.39	55.15	54.39	55.10
3700	AMEX	RYJ	Wed, Feb 3, 2021	53.89	54.24	53.89	54.24
3699	AMEX	RYJ	Tue, Feb 2, 2021	53.90	54.01	53.90	53.95
3698	AMEX	RYJ	Mon, Feb 1, 2021	52.64	53.06	52.64	53.06
3697	AMEX	RYJ	Fri, Jan 29, 2021	52.54	52.65	52.03	52.15
3696	AMEX	RYJ	Thu, Jan 28, 2021	53.05	53.06	52.89	52.99
3695	AMEX	RYJ	Wed, Jan 27, 2021	53.32	53.41	52.55	52.77
3694	AMEX	RYJ	Tue, Jan 26, 2021	54.36	54.36	54.00	54.00
3693	AMEX	RYJ	Mon, Jan 25, 2021	54.65	55.00	54.21	54.48
3692	AMEX	RYJ	Fri, Jan 22, 2021	54.71	54.71	54.71	54.71
3691	AMEX	RYJ	Thu, Jan 21, 2021	54.58	54.66	54.54	54.55
3690	AMEX	RYJ	Wed, Jan 20, 2021	54.75	54.94	54.72	54.83
3689	AMEX	RYJ	Tue, Jan 19, 2021	54.19	54.50	54.15	54.46
3688	AMEX	RYJ	Fri, Jan 15, 2021	54.28	54.28	53.93	53.93
3687	AMEX	RYJ	Thu, Jan 14, 2021	53.95	54.67	53.95	54.40
3686	AMEX	RYJ	Wed, Jan 13, 2021	54.17	54.17	53.71	53.72
3685	AMEX	RYJ	Tue, Jan 12, 2021	53.43	54.13	53.43	54.13
3684	AMEX	RYJ	Mon, Jan 11, 2021	53.45	53.51	53.30	53.43
3683	AMEX	RYJ	Fri, Jan 8, 2021	53.69	53.69	53.07	53.39
3682	AMEX	RYJ	Thu, Jan 7, 2021	53.01	53.58	53.01	53.56
3681	AMEX	RYJ	Wed, Jan 6, 2021	51.64	52.90	51.64	52.62
3680	AMEX	RYJ	Tue, Jan 5, 2021	50.98	51.19	50.98	50.99
3679	AMEX	RYJ	Mon, Jan 4, 2021	51.11	51.29	49.81	50.34
3678	AMEX	RYJ	Thu, Dec 31, 2020	50.72	50.94	50.72	50.93
3677	AMEX	RYJ	Wed, Dec 30, 2020	50.83	50.96	50.78	50.88
3676	AMEX	RYJ	Tue, Dec 29, 2020	50.48	50.48	50.37	50.37
3675	AMEX	RYJ	Mon, Dec 28, 2020	51.30	51.38	50.93	50.94
3674	AMEX	RYJ	Thu, Dec 24, 2020	50.91	51.07	50.91	51.07
3673	AMEX	RYJ	Wed, Dec 23, 2020	51.36	51.36	51.18	51.18
3672	AMEX	RYJ	Tue, Dec 22, 2020	50.85	50.92	50.77	50.77
3671	AMEX	RYJ	Mon, Dec 21, 2020	50.06	50.55	50.06	50.55
3670	AMEX	RYJ	Fri, Dec 18, 2020	51.33	51.37	50.83	50.89
3669	AMEX	RYJ	Thu, Dec 17, 2020	51.19	51.23	51.17	51.23
3668	AMEX	RYJ	Wed, Dec 16, 2020	50.81	50.81	50.64	50.77
3667	AMEX	RYJ	Tue, Dec 15, 2020	49.98	50.68	49.98	50.68
3666	AMEX	RYJ	Mon, Dec 14, 2020	50.06	50.06	49.72	49.73
3665	AMEX	RYJ	Fri, Dec 11, 2020	50.00	50.03	49.50	49.85
3664	AMEX	RYJ	Thu, Dec 10, 2020	49.95	50.11	49.95	50.11
3663	AMEX	RYJ	Wed, Dec 9, 2020	50.11	50.11	49.63	49.63
3662	AMEX	RYJ	Tue, Dec 8, 2020	49.43	49.86	49.43	49.79
3661	AMEX	RYJ	Mon, Dec 7, 2020	49.73	49.81	49.56	49.58
3660	AMEX	RYJ	Fri, Dec 4, 2020	48.91	49.72	48.91	49.72
3659	AMEX	RYJ	Thu, Dec 3, 2020	48.45	48.96	48.45	48.75
3658	AMEX	RYJ	Wed, Dec 2, 2020	48.24	48.49	48.24	48.49
3657	AMEX	RYJ	Tue, Dec 1, 2020	48.20	48.22	48.06	48.19
3656	AMEX	RYJ	Mon, Nov 30, 2020	48.27	48.27	47.47	47.47
3655	AMEX	RYJ	Fri, Nov 27, 2020	48.42	48.51	48.25	48.47
3654	AMEX	RYJ	Wed, Nov 25, 2020	48.46	48.46	48.41	48.41
3653	AMEX	RYJ	Tue, Nov 24, 2020	47.91	48.78	47.91	48.59
3652	AMEX	RYJ	Mon, Nov 23, 2020	47.23	47.61	47.23	47.52
3651	AMEX	RYJ	Fri, Nov 20, 2020	46.37	46.64	46.37	46.64
3650	AMEX	RYJ	Thu, Nov 19, 2020	46.05	46.58	46.05	46.58
3649	AMEX	RYJ	Wed, Nov 18, 2020	46.96	47.27	46.34	46.34
3648	AMEX	RYJ	Tue, Nov 17, 2020	46.05	46.93	46.04	46.89
3647	AMEX	RYJ	Mon, Nov 16, 2020	46.68	46.78	46.57	46.78
3646	AMEX	RYJ	Fri, Nov 13, 2020	45.22	45.54	45.10	45.54
3645	AMEX	RYJ	Thu, Nov 12, 2020	44.68	44.90	44.43	44.43
3644	AMEX	RYJ	Wed, Nov 11, 2020	45.31	45.40	44.96	45.08
3643	AMEX	RYJ	Tue, Nov 10, 2020	44.74	45.24	44.68	45.24
3642	AMEX	RYJ	Mon, Nov 9, 2020	44.61	45.88	44.61	44.79
3641	AMEX	RYJ	Fri, Nov 6, 2020	43.17	43.19	42.77	42.87
3640	AMEX	RYJ	Thu, Nov 5, 2020	42.93	43.28	42.93	43.20
3639	AMEX	RYJ	Wed, Nov 4, 2020	41.75	42.65	41.72	42.22
3638	AMEX	RYJ	Tue, Nov 3, 2020	41.76	42.16	41.76	42.16
3637	AMEX	RYJ	Mon, Nov 2, 2020	40.94	41.27	40.83	41.26
3636	AMEX	RYJ	Fri, Oct 30, 2020	40.73	40.80	40.33	40.48
3635	AMEX	RYJ	Thu, Oct 29, 2020	40.17	41.00	40.17	40.99
3634	AMEX	RYJ	Wed, Oct 28, 2020	40.81	40.81	40.30	40.30
3633	AMEX	RYJ	Tue, Oct 27, 2020	42.06	42.06	41.55	41.55
3632	AMEX	RYJ	Mon, Oct 26, 2020	42.74	42.74	41.85	42.11
3631	AMEX	RYJ	Fri, Oct 23, 2020	42.99	43.22	42.84	43.22
3630	AMEX	RYJ	Thu, Oct 22, 2020	42.47	42.94	42.47	42.94
3629	AMEX	RYJ	Wed, Oct 21, 2020	42.50	42.50	42.20	42.20
3628	AMEX	RYJ	Tue, Oct 20, 2020	42.64	42.81	42.47	42.53
3627	AMEX	RYJ	Mon, Oct 19, 2020	42.91	43.04	42.35	42.35
3626	AMEX	RYJ	Fri, Oct 16, 2020	43.00	43.10	42.86	42.89
3625	AMEX	RYJ	Thu, Oct 15, 2020	42.10	42.94	42.10	42.88
3624	AMEX	RYJ	Wed, Oct 14, 2020	43.06	43.09	42.68	42.68
3623	AMEX	RYJ	Tue, Oct 13, 2020	42.93	43.00	42.83	42.95
3622	AMEX	RYJ	Mon, Oct 12, 2020	43.02	43.20	43.02	43.20
3621	AMEX	RYJ	Fri, Oct 9, 2020	42.93	42.93	42.77	42.93
3620	AMEX	RYJ	Thu, Oct 8, 2020	42.36	42.86	42.36	42.84
3619	AMEX	RYJ	Wed, Oct 7, 2020	42.05	42.36	41.99	42.32
3618	AMEX	RYJ	Tue, Oct 6, 2020	41.95	42.33	41.36	41.36
3617	AMEX	RYJ	Mon, Oct 5, 2020	41.35	41.63	41.28	41.63
3616	AMEX	RYJ	Fri, Oct 2, 2020	39.64	40.65	39.54	40.61
3615	AMEX	RYJ	Thu, Oct 1, 2020	40.09	40.22	39.93	40.22
3614	AMEX	RYJ	Wed, Sep 30, 2020	40.13	40.15	39.61	39.82
3613	AMEX	RYJ	Tue, Sep 29, 2020	39.83	39.83	39.35	39.69
3612	AMEX	RYJ	Mon, Sep 28, 2020	39.45	39.92	39.45	39.92
3611	AMEX	RYJ	Fri, Sep 25, 2020	38.23	39.08	38.23	39.03
3610	AMEX	RYJ	Thu, Sep 24, 2020	38.47	38.98	38.18	38.49
3609	AMEX	RYJ	Wed, Sep 23, 2020	39.73	39.73	38.49	38.49
3608	AMEX	RYJ	Tue, Sep 22, 2020	39.52	39.65	39.25	39.65
3607	AMEX	RYJ	Mon, Sep 21, 2020	39.81	39.81	39.04	39.43
3606	AMEX	RYJ	Fri, Sep 18, 2020	40.97	40.97	40.57	40.58
3605	AMEX	RYJ	Thu, Sep 17, 2020	40.35	40.98	40.33	40.76
3604	AMEX	RYJ	Wed, Sep 16, 2020	40.96	41.48	40.93	41.04
3603	AMEX	RYJ	Tue, Sep 15, 2020	40.72	40.94	40.65	40.74
3602	AMEX	RYJ	Mon, Sep 14, 2020	40.16	40.71	40.16	40.71
3601	AMEX	RYJ	Fri, Sep 11, 2020	39.83	39.92	39.33	39.72
3600	AMEX	RYJ	Thu, Sep 10, 2020	40.80	40.80	39.98	39.98
3599	AMEX	RYJ	Wed, Sep 9, 2020	40.39	40.53	40.39	40.53
3598	AMEX	RYJ	Tue, Sep 8, 2020	40.25	40.40	39.92	40.04
3597	AMEX	RYJ	Fri, Sep 4, 2020	41.58	41.58	40.25	41.00
3596	AMEX	RYJ	Thu, Sep 3, 2020	42.13	42.45	41.13	41.28
3595	AMEX	RYJ	Wed, Sep 2, 2020	42.06	42.44	41.82	42.44
3594	AMEX	RYJ	Tue, Sep 1, 2020	41.48	41.94	41.48	41.94
3593	AMEX	RYJ	Mon, Aug 31, 2020	41.68	41.76	41.60	41.71
3592	AMEX	RYJ	Fri, Aug 28, 2020	41.65	41.99	41.65	41.99
3591	AMEX	RYJ	Thu, Aug 27, 2020	41.46	41.80	41.45	41.68
3590	AMEX	RYJ	Wed, Aug 26, 2020	41.62	41.62	41.43	41.45
3589	AMEX	RYJ	Tue, Aug 25, 2020	41.55	41.68	41.31	41.68
3588	AMEX	RYJ	Mon, Aug 24, 2020	41.09	41.47	41.08	41.47
3587	AMEX	RYJ	Fri, Aug 21, 2020	40.91	40.91	40.78	40.84
3586	AMEX	RYJ	Thu, Aug 20, 2020	40.91	41.14	40.91	41.09
3585	AMEX	RYJ	Wed, Aug 19, 2020	41.40	41.62	41.25	41.31
3584	AMEX	RYJ	Tue, Aug 18, 2020	41.75	41.75	41.36	41.36
3583	AMEX	RYJ	Mon, Aug 17, 2020	41.63	41.76	41.63	41.74
3582	AMEX	RYJ	Fri, Aug 14, 2020	41.41	41.79	41.41	41.64
3581	AMEX	RYJ	Thu, Aug 13, 2020	41.77	41.77	41.53	41.61
3580	AMEX	RYJ	Wed, Aug 12, 2020	41.99	42.01	41.68	41.80
3579	AMEX	RYJ	Tue, Aug 11, 2020	42.26	42.33	41.57	41.62
3578	AMEX	RYJ	Mon, Aug 10, 2020	41.12	41.76	41.12	41.68
3577	AMEX	RYJ	Fri, Aug 7, 2020	40.37	41.10	40.37	41.10
3576	AMEX	RYJ	Thu, Aug 6, 2020	40.53	40.58	40.43	40.58
3575	AMEX	RYJ	Wed, Aug 5, 2020	40.33	40.69	40.33	40.69
3574	AMEX	RYJ	Tue, Aug 4, 2020	39.92	40.14	39.92	40.13
3573	AMEX	RYJ	Mon, Aug 3, 2020	39.56	39.98	39.56	39.90
3572	AMEX	RYJ	Fri, Jul 31, 2020	39.13	39.42	38.97	39.42
3571	AMEX	RYJ	Thu, Jul 30, 2020	39.31	39.75	39.03	39.69
3570	AMEX	RYJ	Wed, Jul 29, 2020	39.28	39.88	39.28	39.81
3569	AMEX	RYJ	Tue, Jul 28, 2020	38.93	39.23	38.91	38.91
3568	AMEX	RYJ	Mon, Jul 27, 2020	38.95	39.18	38.95	39.18
3567	AMEX	RYJ	Fri, Jul 24, 2020	39.25	39.25	38.99	38.99
3566	AMEX	RYJ	Thu, Jul 23, 2020	39.51	39.86	39.35	39.48
3565	AMEX	RYJ	Wed, Jul 22, 2020	39.42	39.59	39.42	39.59
3564	AMEX	RYJ	Tue, Jul 21, 2020	39.06	39.56	39.06	39.46
3563	AMEX	RYJ	Mon, Jul 20, 2020	38.79	38.88	38.79	38.83
3562	AMEX	RYJ	Fri, Jul 17, 2020	39.15	39.28	39.11	39.11
3561	AMEX	RYJ	Thu, Jul 16, 2020	38.97	39.24	38.91	39.21
3560	AMEX	RYJ	Wed, Jul 15, 2020	38.73	39.47	38.73	39.47
3559	AMEX	RYJ	Tue, Jul 14, 2020	37.53	38.09	37.43	38.09
3558	AMEX	RYJ	Mon, Jul 13, 2020	38.24	38.55	37.52	37.52
3557	AMEX	RYJ	Fri, Jul 10, 2020	37.48	37.98	37.48	37.98
3556	AMEX	RYJ	Thu, Jul 9, 2020	37.63	37.63	37.14	37.36
3555	AMEX	RYJ	Wed, Jul 8, 2020	37.91	38.16	37.60	38.16
3554	AMEX	RYJ	Tue, Jul 7, 2020	38.51	38.51	37.88	37.88
3553	AMEX	RYJ	Mon, Jul 6, 2020	38.87	38.87	38.67	38.74
3552	AMEX	RYJ	Thu, Jul 2, 2020	38.74	38.75	38.47	38.47
3551	AMEX	RYJ	Wed, Jul 1, 2020	38.72	38.76	38.53	38.53
3550	AMEX	RYJ	Tue, Jun 30, 2020	38.39	39.06	38.30	39.06
3549	AMEX	RYJ	Mon, Jun 29, 2020	38.38	38.45	38.25	38.34
3548	AMEX	RYJ	Fri, Jun 26, 2020	38.25	38.25	37.50	37.57
3547	AMEX	RYJ	Thu, Jun 25, 2020	37.51	38.40	37.38	38.40
3546	AMEX	RYJ	Wed, Jun 24, 2020	38.15	38.15	37.29	37.81
3545	AMEX	RYJ	Tue, Jun 23, 2020	39.34	39.39	39.22	39.26
3544	AMEX	RYJ	Mon, Jun 22, 2020	38.52	38.99	38.52	38.99
3543	AMEX	RYJ	Fri, Jun 19, 2020	39.62	39.62	38.64	38.65
3542	AMEX	RYJ	Thu, Jun 18, 2020	39.15	39.15	38.80	38.90
3541	AMEX	RYJ	Wed, Jun 17, 2020	39.22	39.22	38.88	38.88
3540	AMEX	RYJ	Tue, Jun 16, 2020	40.10	40.10	39.18	39.34
3539	AMEX	RYJ	Mon, Jun 15, 2020	38.42	38.42	38.40	38.40
3538	AMEX	RYJ	Fri, Jun 12, 2020	37.32	37.72	36.81	37.68
3537	AMEX	RYJ	Thu, Jun 11, 2020	37.60	38.10	36.64	36.74
3536	AMEX	RYJ	Wed, Jun 10, 2020	41.05	41.05	39.93	39.93
3535	AMEX	RYJ	Tue, Jun 9, 2020	41.43	41.50	40.86	41.22
3534	AMEX	RYJ	Mon, Jun 8, 2020	41.75	42.15	41.75	42.14
3533	AMEX	RYJ	Fri, Jun 5, 2020	40.66	41.17	40.66	40.83
3532	AMEX	RYJ	Thu, Jun 4, 2020	38.60	39.32	38.60	39.16
3531	AMEX	RYJ	Wed, Jun 3, 2020	38.05	39.05	38.05	38.91
3530	AMEX	RYJ	Tue, Jun 2, 2020	37.45	37.76	37.45	37.73
3529	AMEX	RYJ	Mon, Jun 1, 2020	36.60	37.44	36.60	37.24
3528	AMEX	RYJ	Fri, May 29, 2020	36.56	36.66	36.10	36.63
3527	AMEX	RYJ	Thu, May 28, 2020	37.96	37.96	36.87	36.87
3526	AMEX	RYJ	Wed, May 27, 2020	36.91	37.60	36.40	37.60
3525	AMEX	RYJ	Tue, May 26, 2020	36.33	36.82	36.33	36.48
3524	AMEX	RYJ	Fri, May 22, 2020	35.08	35.43	35.08	35.43
3523	AMEX	RYJ	Thu, May 21, 2020	35.13	35.48	35.13	35.34
3522	AMEX	RYJ	Wed, May 20, 2020	35.14	35.46	35.14	35.25
3521	AMEX	RYJ	Tue, May 19, 2020	34.50	34.96	34.36	34.36
3520	AMEX	RYJ	Mon, May 18, 2020	34.00	34.85	34.00	34.79
3519	AMEX	RYJ	Fri, May 15, 2020	31.97	32.68	31.97	32.65
3518	AMEX	RYJ	Thu, May 14, 2020	31.43	32.21	31.43	32.19
3517	AMEX	RYJ	Wed, May 13, 2020	32.69	32.69	31.58	31.99
3516	AMEX	RYJ	Tue, May 12, 2020	33.90	34.25	33.32	33.32
3515	AMEX	RYJ	Mon, May 11, 2020	33.90	34.54	33.90	34.36
3514	AMEX	RYJ	Fri, May 8, 2020	34.15	34.52	34.03	34.52
3513	AMEX	RYJ	Thu, May 7, 2020	33.45	33.53	33.24	33.24
3512	AMEX	RYJ	Wed, May 6, 2020	32.95	32.95	32.58	32.61
3511	AMEX	RYJ	Tue, May 5, 2020	33.47	33.62	33.04	33.04
3510	AMEX	RYJ	Mon, May 4, 2020	32.19	32.74	31.69	32.74
3509	AMEX	RYJ	Fri, May 1, 2020	33.52	33.52	32.34	32.63
3508	AMEX	RYJ	Thu, Apr 30, 2020	34.07	34.60	34.06	34.22
3507	AMEX	RYJ	Wed, Apr 29, 2020	34.18	35.13	34.18	34.97
3506	AMEX	RYJ	Tue, Apr 28, 2020	33.42	33.60	33.09	33.18
3505	AMEX	RYJ	Mon, Apr 27, 2020	31.87	32.90	31.87	32.71
3504	AMEX	RYJ	Fri, Apr 24, 2020	31.25	31.55	30.93	31.55
3503	AMEX	RYJ	Thu, Apr 23, 2020	31.12	31.50	31.00	31.00
3502	AMEX	RYJ	Wed, Apr 22, 2020	30.94	30.94	30.57	30.65
3501	AMEX	RYJ	Tue, Apr 21, 2020	30.02	30.27	30.02	30.27
3500	AMEX	RYJ	Mon, Apr 20, 2020	31.22	31.62	30.93	30.93
3499	AMEX	RYJ	Fri, Apr 17, 2020	31.06	31.56	31.06	31.48
3498	AMEX	RYJ	Thu, Apr 16, 2020	30.29	30.29	29.86	30.09
3497	AMEX	RYJ	Wed, Apr 15, 2020	30.70	30.95	30.09	30.34
3496	AMEX	RYJ	Tue, Apr 14, 2020	31.91	32.14	31.62	31.64
3495	AMEX	RYJ	Mon, Apr 13, 2020	32.24	32.24	30.57	31.05
3494	AMEX	RYJ	Thu, Apr 9, 2020	31.80	32.20	31.35	31.87
3493	AMEX	RYJ	Wed, Apr 8, 2020	29.28	30.65	29.28	30.65
3492	AMEX	RYJ	Tue, Apr 7, 2020	29.72	30.15	29.01	29.01
3491	AMEX	RYJ	Mon, Apr 6, 2020	27.28	28.69	27.28	28.69
3490	AMEX	RYJ	Fri, Apr 3, 2020	27.06	27.06	25.93	26.31
3489	AMEX	RYJ	Thu, Apr 2, 2020	26.94	27.41	26.65	27.05
3488	AMEX	RYJ	Wed, Apr 1, 2020	27.53	27.68	26.63	26.84
3487	AMEX	RYJ	Tue, Mar 31, 2020	28.86	29.24	28.37	28.66
3486	AMEX	RYJ	Mon, Mar 30, 2020	28.47	28.88	28.06	28.88
3485	AMEX	RYJ	Fri, Mar 27, 2020	29.03	29.43	28.63	28.84
3484	AMEX	RYJ	Thu, Mar 26, 2020	28.62	30.27	28.62	30.04
3483	AMEX	RYJ	Wed, Mar 25, 2020	28.33	29.27	27.28	28.58
3482	AMEX	RYJ	Tue, Mar 24, 2020	26.31	27.71	26.31	27.71
3481	AMEX	RYJ	Mon, Mar 23, 2020	25.59	25.59	24.52	25.07
3480	AMEX	RYJ	Fri, Mar 20, 2020	26.60	27.36	25.44	25.45
3479	AMEX	RYJ	Thu, Mar 19, 2020	23.91	26.33	23.91	26.07
3478	AMEX	RYJ	Wed, Mar 18, 2020	25.32	25.78	23.16	24.23
3477	AMEX	RYJ	Tue, Mar 17, 2020	27.06	27.69	26.16	27.15
3476	AMEX	RYJ	Mon, Mar 16, 2020	27.89	28.53	26.62	26.62
3475	AMEX	RYJ	Fri, Mar 13, 2020	31.10	31.10	28.75	30.99
3474	AMEX	RYJ	Thu, Mar 12, 2020	29.88	30.51	28.41	29.19
3473	AMEX	RYJ	Wed, Mar 11, 2020	33.87	34.17	32.32	32.76
3472	AMEX	RYJ	Tue, Mar 10, 2020	34.37	34.88	33.07	34.88
3471	AMEX	RYJ	Mon, Mar 9, 2020	34.40	35.50	33.71	33.71
3470	AMEX	RYJ	Fri, Mar 6, 2020	38.95	39.29	38.08	38.77
3469	AMEX	RYJ	Thu, Mar 5, 2020	41.14	41.22	40.07	40.30
3468	AMEX	RYJ	Wed, Mar 4, 2020	41.71	42.11	41.20	42.11
3467	AMEX	RYJ	Tue, Mar 3, 2020	41.79	42.61	40.61	40.91
3466	AMEX	RYJ	Mon, Mar 2, 2020	41.24	41.97	40.97	41.97
3465	AMEX	RYJ	Fri, Feb 28, 2020	39.77	41.06	39.63	41.06
3464	AMEX	RYJ	Thu, Feb 27, 2020	41.84	42.50	41.11	41.19
3463	AMEX	RYJ	Wed, Feb 26, 2020	43.78	44.04	42.91	42.93
3462	AMEX	RYJ	Tue, Feb 25, 2020	45.19	45.19	43.51	43.63
3461	AMEX	RYJ	Mon, Feb 24, 2020	45.19	45.42	45.14	45.24
3460	AMEX	RYJ	Fri, Feb 21, 2020	47.20	47.20	46.87	46.87
3459	AMEX	RYJ	Thu, Feb 20, 2020	47.53	47.70	47.37	47.57
3458	AMEX	RYJ	Wed, Feb 19, 2020	47.39	47.72	47.39	47.62
3457	AMEX	RYJ	Tue, Feb 18, 2020	47.12	47.15	46.95	47.15
3456	AMEX	RYJ	Fri, Feb 14, 2020	47.39	47.39	47.16	47.34
3455	AMEX	RYJ	Thu, Feb 13, 2020	47.17	47.60	47.17	47.53
3454	AMEX	RYJ	Wed, Feb 12, 2020	47.14	47.44	47.14	47.42
3453	AMEX	RYJ	Tue, Feb 11, 2020	46.80	46.95	46.77	46.84
3452	AMEX	RYJ	Mon, Feb 10, 2020	46.29	46.47	46.28	46.47
3451	AMEX	RYJ	Fri, Feb 7, 2020	46.60	46.63	46.36	46.46
3450	AMEX	RYJ	Thu, Feb 6, 2020	47.43	47.43	47.06	47.08
3449	AMEX	RYJ	Wed, Feb 5, 2020	47.17	47.37	47.14	47.33
3448	AMEX	RYJ	Tue, Feb 4, 2020	46.53	46.74	46.53	46.57
3447	AMEX	RYJ	Mon, Feb 3, 2020	45.58	46.00	45.58	45.87
3446	AMEX	RYJ	Fri, Jan 31, 2020	45.85	45.85	45.51	45.58
3445	AMEX	RYJ	Thu, Jan 30, 2020	46.56	46.62	46.13	46.62
3444	AMEX	RYJ	Wed, Jan 29, 2020	47.11	47.11	46.74	46.74
3443	AMEX	RYJ	Tue, Jan 28, 2020	46.94	47.06	46.88	46.98
3442	AMEX	RYJ	Mon, Jan 27, 2020	46.27	46.59	46.19	46.44
3441	AMEX	RYJ	Fri, Jan 24, 2020	47.70	47.70	47.10	47.18
3440	AMEX	RYJ	Thu, Jan 23, 2020	47.59	47.85	47.36	47.80
3439	AMEX	RYJ	Wed, Jan 22, 2020	48.15	48.16	47.84	47.89
3438	AMEX	RYJ	Tue, Jan 21, 2020	48.16	48.35	48.12	48.12
3437	AMEX	RYJ	Fri, Jan 17, 2020	48.66	48.66	48.45	48.47
3436	AMEX	RYJ	Thu, Jan 16, 2020	48.60	48.68	48.56	48.61
3435	AMEX	RYJ	Wed, Jan 15, 2020	48.32	48.32	48.13	48.16
3434	AMEX	RYJ	Tue, Jan 14, 2020	48.03	48.44	48.03	48.20
3433	AMEX	RYJ	Mon, Jan 13, 2020	47.80	48.10	47.78	48.10
3432	AMEX	RYJ	Fri, Jan 10, 2020	48.22	48.22	48.00	48.00
3431	AMEX	RYJ	Thu, Jan 9, 2020	48.14	48.26	48.12	48.22
3430	AMEX	RYJ	Wed, Jan 8, 2020	48.41	48.41	48.11	48.13
3429	AMEX	RYJ	Tue, Jan 7, 2020	48.16	48.17	48.07	48.17
3428	AMEX	RYJ	Mon, Jan 6, 2020	48.12	48.32	48.12	48.32
3427	AMEX	RYJ	Fri, Jan 3, 2020	48.04	48.09	47.90	48.09
3426	AMEX	RYJ	Thu, Jan 2, 2020	48.49	48.49	47.93	48.14
3425	AMEX	RYJ	Tue, Dec 31, 2019	48.07	48.17	47.99	48.09
3424	AMEX	RYJ	Mon, Dec 30, 2019	48.00	48.09	47.74	47.87
3423	AMEX	RYJ	Fri, Dec 27, 2019	48.04	48.23	47.97	47.97
3422	AMEX	RYJ	Thu, Dec 26, 2019	48.17	48.19	48.14	48.16
3421	AMEX	RYJ	Tue, Dec 24, 2019	48.21	48.23	48.13	48.23
3420	AMEX	RYJ	Mon, Dec 23, 2019	47.82	48.09	47.82	48.04
3419	AMEX	RYJ	Fri, Dec 20, 2019	47.87	47.95	47.80	47.91
3418	AMEX	RYJ	Thu, Dec 19, 2019	47.61	47.76	47.61	47.74
3417	AMEX	RYJ	Wed, Dec 18, 2019	47.39	47.63	47.38	47.60
3416	AMEX	RYJ	Tue, Dec 17, 2019	47.10	47.40	47.10	47.40
3415	AMEX	RYJ	Mon, Dec 16, 2019	47.06	47.16	47.04	47.04
3414	AMEX	RYJ	Fri, Dec 13, 2019	46.53	46.85	46.28	46.44
3413	AMEX	RYJ	Thu, Dec 12, 2019	45.90	46.61	45.90	46.58
3412	AMEX	RYJ	Wed, Dec 11, 2019	45.79	45.99	45.79	45.92
3411	AMEX	RYJ	Tue, Dec 10, 2019	45.57	45.86	45.57	45.79
3410	AMEX	RYJ	Mon, Dec 9, 2019	45.84	45.92	45.78	45.78
3409	AMEX	RYJ	Fri, Dec 6, 2019	45.76	45.91	45.74	45.86
3408	AMEX	RYJ	Thu, Dec 5, 2019	45.13	45.25	45.13	45.20
3407	AMEX	RYJ	Wed, Dec 4, 2019	45.18	45.23	45.12	45.15
3406	AMEX	RYJ	Tue, Dec 3, 2019	44.31	44.72	44.31	44.71
3405	AMEX	RYJ	Mon, Dec 2, 2019	45.32	45.32	44.93	44.93
3404	AMEX	RYJ	Fri, Nov 29, 2019	45.36	45.36	45.36	45.36
3403	AMEX	RYJ	Wed, Nov 27, 2019	45.40	45.58	45.31	45.52
3402	AMEX	RYJ	Tue, Nov 26, 2019	45.41	45.47	45.21	45.32
3401	AMEX	RYJ	Mon, Nov 25, 2019	44.22	44.61	44.22	44.61
3400	AMEX	RYJ	Fri, Nov 22, 2019	44.02	44.22	44.02	44.22
3399	AMEX	RYJ	Thu, Nov 21, 2019	43.92	44.00	43.75	43.98
3398	AMEX	RYJ	Wed, Nov 20, 2019	43.72	44.13	43.72	43.93
3397	AMEX	RYJ	Tue, Nov 19, 2019	44.03	44.03	43.81	43.88
3396	AMEX	RYJ	Mon, Nov 18, 2019	44.20	44.20	43.97	44.02
3395	AMEX	RYJ	Fri, Nov 15, 2019	44.09	44.31	44.09	44.31
3394	AMEX	RYJ	Thu, Nov 14, 2019	44.04	44.04	43.90	43.92
3393	AMEX	RYJ	Wed, Nov 13, 2019	43.86	44.04	43.85	43.94
3392	AMEX	RYJ	Tue, Nov 12, 2019	44.17	44.44	44.13	44.18
3391	AMEX	RYJ	Mon, Nov 11, 2019	44.04	44.17	44.01	44.15
3390	AMEX	RYJ	Fri, Nov 8, 2019	44.25	44.30	44.00	44.29
3389	AMEX	RYJ	Thu, Nov 7, 2019	44.24	44.45	44.05	44.09
3388	AMEX	RYJ	Wed, Nov 6, 2019	44.16	44.16	43.98	43.98
3387	AMEX	RYJ	Tue, Nov 5, 2019	44.34	44.40	44.23	44.31
3386	AMEX	RYJ	Mon, Nov 4, 2019	44.16	44.24	44.16	44.24
3385	AMEX	RYJ	Fri, Nov 1, 2019	43.50	43.78	43.50	43.77
3384	AMEX	RYJ	Thu, Oct 31, 2019	42.96	42.96	42.71	42.96
3383	AMEX	RYJ	Wed, Oct 30, 2019	43.35	43.35	43.04	43.27
3382	AMEX	RYJ	Tue, Oct 29, 2019	43.31	43.69	43.31	43.58
3381	AMEX	RYJ	Mon, Oct 28, 2019	43.50	43.68	43.48	43.48
3380	AMEX	RYJ	Fri, Oct 25, 2019	42.92	43.26	42.92	43.22
3379	AMEX	RYJ	Thu, Oct 24, 2019	42.97	43.01	42.80	42.86
3378	AMEX	RYJ	Wed, Oct 23, 2019	42.74	43.19	42.74	43.05
3377	AMEX	RYJ	Tue, Oct 22, 2019	42.86	43.22	42.86	43.02
3376	AMEX	RYJ	Mon, Oct 21, 2019	42.68	42.99	42.59	42.83
3375	AMEX	RYJ	Fri, Oct 18, 2019	42.48	42.48	42.14	42.39
3374	AMEX	RYJ	Thu, Oct 17, 2019	42.07	42.61	42.07	42.50
3373	AMEX	RYJ	Wed, Oct 16, 2019	42.45	42.45	42.19	42.19
3372	AMEX	RYJ	Tue, Oct 15, 2019	42.17	42.59	42.17	42.40
3371	AMEX	RYJ	Mon, Oct 14, 2019	41.98	42.00	41.91	41.98
3370	AMEX	RYJ	Fri, Oct 11, 2019	41.94	42.64	41.94	42.31
3369	AMEX	RYJ	Thu, Oct 10, 2019	41.53	41.56	41.40	41.56
3368	AMEX	RYJ	Wed, Oct 9, 2019	41.16	41.36	41.16	41.20
3367	AMEX	RYJ	Tue, Oct 8, 2019	41.27	41.38	41.08	41.08
3366	AMEX	RYJ	Mon, Oct 7, 2019	42.11	42.16	41.85	41.91
3365	AMEX	RYJ	Fri, Oct 4, 2019	41.61	41.97	41.52	41.97
3364	AMEX	RYJ	Thu, Oct 3, 2019	40.92	41.48	40.85	41.48
3363	AMEX	RYJ	Wed, Oct 2, 2019	41.30	41.42	41.00	41.17
3362	AMEX	RYJ	Tue, Oct 1, 2019	42.42	42.42	41.67	41.77
3361	AMEX	RYJ	Mon, Sep 30, 2019	42.40	42.56	42.33	42.56
3360	AMEX	RYJ	Fri, Sep 27, 2019	42.75	42.81	42.27	42.39
3359	AMEX	RYJ	Thu, Sep 26, 2019	42.91	42.91	42.62	42.74
3358	AMEX	RYJ	Wed, Sep 25, 2019	42.79	43.24	42.60	43.21
3357	AMEX	RYJ	Tue, Sep 24, 2019	43.51	43.51	42.69	42.76
3356	AMEX	RYJ	Mon, Sep 23, 2019	43.31	43.62	43.31	43.58
3355	AMEX	RYJ	Fri, Sep 20, 2019	43.50	43.86	43.50	43.62
3354	AMEX	RYJ	Thu, Sep 19, 2019	43.90	43.96	43.67	43.72
3353	AMEX	RYJ	Wed, Sep 18, 2019	43.76	43.78	43.51	43.77
3352	AMEX	RYJ	Tue, Sep 17, 2019	43.92	43.96	43.69	43.96
3351	AMEX	RYJ	Mon, Sep 16, 2019	43.80	44.43	43.80	44.40
3350	AMEX	RYJ	Fri, Sep 13, 2019	43.69	43.69	43.50	43.56
3349	AMEX	RYJ	Thu, Sep 12, 2019	43.15	43.56	43.15	43.46
3348	AMEX	RYJ	Wed, Sep 11, 2019	43.07	43.60	43.07	43.60
3347	AMEX	RYJ	Tue, Sep 10, 2019	42.34	43.12	42.34	43.02
3346	AMEX	RYJ	Mon, Sep 9, 2019	42.18	42.58	42.18	42.58
3345	AMEX	RYJ	Fri, Sep 6, 2019	42.20	42.29	41.93	41.93
3344	AMEX	RYJ	Thu, Sep 5, 2019	41.92	42.34	41.92	42.21
3343	AMEX	RYJ	Wed, Sep 4, 2019	41.27	41.39	41.20	41.38
3342	AMEX	RYJ	Tue, Sep 3, 2019	41.33	41.33	40.83	40.93
3341	AMEX	RYJ	Fri, Aug 30, 2019	41.69	41.86	41.34	41.53
3340	AMEX	RYJ	Thu, Aug 29, 2019	41.40	41.67	41.34	41.60
3339	AMEX	RYJ	Wed, Aug 28, 2019	40.40	40.85	40.38	40.84
3338	AMEX	RYJ	Tue, Aug 27, 2019	40.71	40.71	40.03	40.16
3337	AMEX	RYJ	Mon, Aug 26, 2019	40.54	40.63	40.48	40.62
3336	AMEX	RYJ	Fri, Aug 23, 2019	41.08	41.44	40.17	40.17
3335	AMEX	RYJ	Thu, Aug 22, 2019	41.64	41.90	41.50	41.50
3334	AMEX	RYJ	Wed, Aug 21, 2019	41.84	41.89	41.74	41.74
3333	AMEX	RYJ	Tue, Aug 20, 2019	41.54	41.63	41.42	41.42
3332	AMEX	RYJ	Mon, Aug 19, 2019	41.65	41.86	41.65	41.67
3331	AMEX	RYJ	Fri, Aug 16, 2019	40.32	41.15	40.32	41.15
3330	AMEX	RYJ	Thu, Aug 15, 2019	40.40	40.47	40.06	40.24
3329	AMEX	RYJ	Wed, Aug 14, 2019	41.00	41.00	40.53	40.53
3328	AMEX	RYJ	Tue, Aug 13, 2019	41.48	42.04	41.48	41.70
3327	AMEX	RYJ	Mon, Aug 12, 2019	41.41	41.42	41.20	41.27
3326	AMEX	RYJ	Fri, Aug 9, 2019	42.01	42.05	41.54	41.83
3325	AMEX	RYJ	Thu, Aug 8, 2019	41.91	42.24	41.91	42.24
3324	AMEX	RYJ	Wed, Aug 7, 2019	40.68	41.35	40.68	41.35
3323	AMEX	RYJ	Tue, Aug 6, 2019	41.18	41.25	40.87	41.24
3322	AMEX	RYJ	Mon, Aug 5, 2019	42.20	42.20	41.01	41.10
3321	AMEX	RYJ	Fri, Aug 2, 2019	42.57	42.76	42.27	42.59
3320	AMEX	RYJ	Thu, Aug 1, 2019	44.25	44.25	42.97	42.97
3319	AMEX	RYJ	Wed, Jul 31, 2019	44.84	44.84	43.90	44.16
3318	AMEX	RYJ	Tue, Jul 30, 2019	43.90	44.56	43.90	44.56
3317	AMEX	RYJ	Mon, Jul 29, 2019	44.09	44.10	43.98	44.07
3316	AMEX	RYJ	Fri, Jul 26, 2019	44.25	44.52	44.25	44.52
3315	AMEX	RYJ	Thu, Jul 25, 2019	44.33	44.33	44.07	44.07
3314	AMEX	RYJ	Wed, Jul 24, 2019	44.13	44.83	44.13	44.83
3313	AMEX	RYJ	Tue, Jul 23, 2019	43.73	44.22	43.73	44.22
3312	AMEX	RYJ	Mon, Jul 22, 2019	43.90	43.90	43.72	43.79
3311	AMEX	RYJ	Fri, Jul 19, 2019	44.00	44.06	43.83	43.83
3310	AMEX	RYJ	Thu, Jul 18, 2019	43.77	44.00	43.74	43.99
3309	AMEX	RYJ	Wed, Jul 17, 2019	44.50	44.50	43.97	43.97
3308	AMEX	RYJ	Tue, Jul 16, 2019	44.55	44.83	44.41	44.48
3307	AMEX	RYJ	Mon, Jul 15, 2019	45.02	45.13	44.66	44.67
3306	AMEX	RYJ	Fri, Jul 12, 2019	44.58	45.03	44.58	45.02
3305	AMEX	RYJ	Thu, Jul 11, 2019	44.86	44.86	44.57	44.73
3304	AMEX	RYJ	Wed, Jul 10, 2019	44.80	44.99	44.74	44.87
3303	AMEX	RYJ	Tue, Jul 9, 2019	44.66	44.85	44.66	44.85
3302	AMEX	RYJ	Mon, Jul 8, 2019	44.81	44.81	44.73	44.73
3301	AMEX	RYJ	Fri, Jul 5, 2019	45.13	45.15	44.85	45.15
3300	AMEX	RYJ	Wed, Jul 3, 2019	44.92	45.15	44.92	45.15
3299	AMEX	RYJ	Tue, Jul 2, 2019	44.69	44.80	44.58	44.80
3298	AMEX	RYJ	Mon, Jul 1, 2019	45.48	45.48	44.97	45.16
3297	AMEX	RYJ	Fri, Jun 28, 2019	44.46	44.95	44.46	44.95
3296	AMEX	RYJ	Thu, Jun 27, 2019	43.69	44.19	43.69	44.19
3295	AMEX	RYJ	Wed, Jun 26, 2019	43.94	43.94	43.67	43.67
3294	AMEX	RYJ	Tue, Jun 25, 2019	43.60	43.85	43.51	43.57
3293	AMEX	RYJ	Mon, Jun 24, 2019	44.36	44.36	43.72	43.72
3292	AMEX	RYJ	Fri, Jun 21, 2019	44.04	44.27	44.04	44.16
3291	AMEX	RYJ	Thu, Jun 20, 2019	44.48	44.48	44.22	44.35
3290	AMEX	RYJ	Wed, Jun 19, 2019	43.95	44.05	43.85	44.03
3289	AMEX	RYJ	Tue, Jun 18, 2019	43.27	44.02	43.27	43.85
3288	AMEX	RYJ	Mon, Jun 17, 2019	43.06	43.27	43.02	43.17
3287	AMEX	RYJ	Fri, Jun 14, 2019	43.27	43.27	42.80	42.91
3286	AMEX	RYJ	Thu, Jun 13, 2019	43.00	43.22	42.86	43.12
3285	AMEX	RYJ	Wed, Jun 12, 2019	42.73	42.77	42.70	42.70
3284	AMEX	RYJ	Tue, Jun 11, 2019	43.25	43.25	42.81	42.92
3283	AMEX	RYJ	Mon, Jun 10, 2019	42.94	43.43	42.94	43.04
3282	AMEX	RYJ	Fri, Jun 7, 2019	42.37	42.87	42.37	42.81
3281	AMEX	RYJ	Thu, Jun 6, 2019	42.47	42.62	42.07	42.52
3280	AMEX	RYJ	Wed, Jun 5, 2019	42.50	42.50	42.20	42.41
3279	AMEX	RYJ	Tue, Jun 4, 2019	41.89	42.67	41.89	42.67
3278	AMEX	RYJ	Mon, Jun 3, 2019	41.61	41.81	41.33	41.61
3277	AMEX	RYJ	Fri, May 31, 2019	41.69	41.77	41.50	41.50
3276	AMEX	RYJ	Thu, May 30, 2019	42.53	42.66	42.20	42.20
3275	AMEX	RYJ	Wed, May 29, 2019	42.38	42.47	42.16	42.47
3274	AMEX	RYJ	Tue, May 28, 2019	42.90	42.90	42.81	42.84
3273	AMEX	RYJ	Fri, May 24, 2019	43.12	43.13	42.91	43.13
3272	AMEX	RYJ	Thu, May 23, 2019	43.10	43.10	42.77	42.84
3271	AMEX	RYJ	Wed, May 22, 2019	44.16	44.16	43.83	43.83
3270	AMEX	RYJ	Tue, May 21, 2019	44.30	44.33	44.28	44.33
3269	AMEX	RYJ	Mon, May 20, 2019	43.84	43.93	43.73	43.73
3268	AMEX	RYJ	Fri, May 17, 2019	44.18	44.38	44.10	44.10
3267	AMEX	RYJ	Thu, May 16, 2019	44.28	44.87	44.28	44.69
3266	AMEX	RYJ	Wed, May 15, 2019	43.68	44.39	43.68	44.28
3265	AMEX	RYJ	Tue, May 14, 2019	43.68	44.27	43.68	44.10
3264	AMEX	RYJ	Mon, May 13, 2019	43.80	43.96	43.33	43.43
3263	AMEX	RYJ	Fri, May 10, 2019	44.38	44.74	44.15	44.74
3262	AMEX	RYJ	Thu, May 9, 2019	44.08	44.64	44.08	44.64
3261	AMEX	RYJ	Wed, May 8, 2019	45.03	45.18	44.77	44.77
3260	AMEX	RYJ	Tue, May 7, 2019	45.20	45.20	44.64	44.83
3259	AMEX	RYJ	Mon, May 6, 2019	44.65	45.77	44.65	45.65
3258	AMEX	RYJ	Fri, May 3, 2019	45.20	45.57	45.19	45.57
3257	AMEX	RYJ	Thu, May 2, 2019	44.99	44.99	44.46	44.73
3256	AMEX	RYJ	Wed, May 1, 2019	45.54	45.54	44.72	44.72
3255	AMEX	RYJ	Tue, Apr 30, 2019	45.27	45.32	44.97	45.28
3254	AMEX	RYJ	Mon, Apr 29, 2019	45.50	45.58	45.36	45.36
3253	AMEX	RYJ	Fri, Apr 26, 2019	45.07	45.27	44.84	45.27
3252	AMEX	RYJ	Thu, Apr 25, 2019	44.90	45.16	44.90	44.99
3251	AMEX	RYJ	Wed, Apr 24, 2019	45.14	45.32	45.14	45.26
3250	AMEX	RYJ	Tue, Apr 23, 2019	45.24	45.42	45.24	45.41
3249	AMEX	RYJ	Mon, Apr 22, 2019	44.56	44.82	44.56	44.82
3248	AMEX	RYJ	Thu, Apr 18, 2019	44.51	44.66	44.32	44.64
3247	AMEX	RYJ	Wed, Apr 17, 2019	44.73	44.89	44.55	44.71
3246	AMEX	RYJ	Tue, Apr 16, 2019	44.96	45.08	44.87	45.01
3245	AMEX	RYJ	Mon, Apr 15, 2019	44.94	44.95	44.80	44.85
3244	AMEX	RYJ	Fri, Apr 12, 2019	45.43	45.43	45.04	45.18
3243	AMEX	RYJ	Thu, Apr 11, 2019	44.83	44.89	44.77	44.89
3242	AMEX	RYJ	Wed, Apr 10, 2019	44.50	44.86	44.50	44.82
3241	AMEX	RYJ	Tue, Apr 9, 2019	44.86	44.86	44.48	44.48
3240	AMEX	RYJ	Mon, Apr 8, 2019	45.11	45.12	44.98	45.10
3239	AMEX	RYJ	Fri, Apr 5, 2019	44.96	45.13	44.96	45.13
3238	AMEX	RYJ	Thu, Apr 4, 2019	44.44	44.56	44.31	44.56
3237	AMEX	RYJ	Wed, Apr 3, 2019	44.59	44.65	44.42	44.42
3236	AMEX	RYJ	Tue, Apr 2, 2019	44.36	44.38	44.28	44.35
3235	AMEX	RYJ	Mon, Apr 1, 2019	43.72	44.31	43.72	44.31
3234	AMEX	RYJ	Fri, Mar 29, 2019	43.85	43.89	43.60	43.72
3233	AMEX	RYJ	Thu, Mar 28, 2019	43.45	43.49	43.17	43.45
3232	AMEX	RYJ	Wed, Mar 27, 2019	43.20	43.27	42.99	43.15
3231	AMEX	RYJ	Tue, Mar 26, 2019	43.41	43.42	43.20	43.25
3230	AMEX	RYJ	Mon, Mar 25, 2019	42.53	42.88	42.46	42.73
3229	AMEX	RYJ	Fri, Mar 22, 2019	43.80	43.80	42.71	42.71
3228	AMEX	RYJ	Thu, Mar 21, 2019	43.89	44.25	43.89	44.17
3227	AMEX	RYJ	Wed, Mar 20, 2019	43.78	44.00	43.75	43.75
3226	AMEX	RYJ	Tue, Mar 19, 2019	44.12	44.26	43.82	43.87
3225	AMEX	RYJ	Mon, Mar 18, 2019	43.74	44.16	43.74	44.13
3224	AMEX	RYJ	Fri, Mar 15, 2019	43.53	43.94	43.53	43.69
3223	AMEX	RYJ	Thu, Mar 14, 2019	43.67	43.67	43.58	43.65
3222	AMEX	RYJ	Wed, Mar 13, 2019	43.32	43.70	43.32	43.68
3221	AMEX	RYJ	Tue, Mar 12, 2019	43.11	43.32	43.11	43.25
3220	AMEX	RYJ	Mon, Mar 11, 2019	42.48	43.08	42.48	43.08
3219	AMEX	RYJ	Fri, Mar 8, 2019	42.18	42.35	42.18	42.35
3218	AMEX	RYJ	Thu, Mar 7, 2019	42.82	42.92	42.56	42.56
3217	AMEX	RYJ	Wed, Mar 6, 2019	43.06	43.06	42.92	42.92
3216	AMEX	RYJ	Tue, Mar 5, 2019	43.90	43.94	43.77	43.77
3215	AMEX	RYJ	Mon, Mar 4, 2019	44.24	44.24	43.62	43.92
3214	AMEX	RYJ	Fri, Mar 1, 2019	43.89	44.10	43.86	44.06
3213	AMEX	RYJ	Thu, Feb 28, 2019	43.73	43.73	43.67	43.67
3212	AMEX	RYJ	Wed, Feb 27, 2019	43.93	44.06	43.65	43.97
3211	AMEX	RYJ	Tue, Feb 26, 2019	44.12	44.12	43.91	43.94
3210	AMEX	RYJ	Mon, Feb 25, 2019	44.02	44.40	44.02	44.18
3209	AMEX	RYJ	Fri, Feb 22, 2019	43.58	43.67	43.58	43.61
3208	AMEX	RYJ	Thu, Feb 21, 2019	43.52	43.52	43.12	43.13
3207	AMEX	RYJ	Wed, Feb 20, 2019	43.75	43.75	43.62	43.65
3206	AMEX	RYJ	Tue, Feb 19, 2019	43.56	43.73	43.56	43.68
3205	AMEX	RYJ	Fri, Feb 15, 2019	43.23	43.65	43.23	43.55
3204	AMEX	RYJ	Thu, Feb 14, 2019	42.48	43.11	42.48	43.06
3203	AMEX	RYJ	Wed, Feb 13, 2019	42.76	42.86	42.62	42.80
3202	AMEX	RYJ	Tue, Feb 12, 2019	42.26	42.57	42.26	42.51
3201	AMEX	RYJ	Mon, Feb 11, 2019	41.80	41.99	41.76	41.99
3200	AMEX	RYJ	Fri, Feb 8, 2019	41.45	41.59	41.35	41.59
3199	AMEX	RYJ	Thu, Feb 7, 2019	41.92	42.13	41.40	41.64
3198	AMEX	RYJ	Wed, Feb 6, 2019	42.28	42.28	41.97	42.14
3197	AMEX	RYJ	Tue, Feb 5, 2019	42.33	42.33	41.99	42.19
3196	AMEX	RYJ	Mon, Feb 4, 2019	41.87	42.26	41.83	42.26
3195	AMEX	RYJ	Fri, Feb 1, 2019	41.87	41.90	41.69	41.80
3194	AMEX	RYJ	Thu, Jan 31, 2019	41.81	41.81	41.51	41.62
3193	AMEX	RYJ	Wed, Jan 30, 2019	41.11	41.43	41.11	41.41
3192	AMEX	RYJ	Tue, Jan 29, 2019	41.11	41.11	40.79	40.88
3191	AMEX	RYJ	Mon, Jan 28, 2019	40.63	40.79	40.56	40.76
3190	AMEX	RYJ	Fri, Jan 25, 2019	40.95	41.03	40.95	41.01
3189	AMEX	RYJ	Thu, Jan 24, 2019	40.42	40.65	40.40	40.65
3188	AMEX	RYJ	Wed, Jan 23, 2019	40.60	40.60	40.02	40.16
3187	AMEX	RYJ	Tue, Jan 22, 2019	40.98	40.98	40.40	40.43
3186	AMEX	RYJ	Fri, Jan 18, 2019	41.21	41.23	41.12	41.18
3185	AMEX	RYJ	Thu, Jan 17, 2019	40.40	40.80	40.38	40.61
3184	AMEX	RYJ	Wed, Jan 16, 2019	40.42	40.54	40.29	40.42
3183	AMEX	RYJ	Tue, Jan 15, 2019	39.89	40.15	39.89	40.11
3182	AMEX	RYJ	Mon, Jan 14, 2019	39.82	39.90	39.73	39.74
3181	AMEX	RYJ	Fri, Jan 11, 2019	39.74	40.06	39.74	40.06
3180	AMEX	RYJ	Thu, Jan 10, 2019	39.83	40.03	39.74	39.94
3179	AMEX	RYJ	Wed, Jan 9, 2019	39.81	40.08	39.68	39.82
3178	AMEX	RYJ	Tue, Jan 8, 2019	39.53	39.53	39.02	39.46
3177	AMEX	RYJ	Mon, Jan 7, 2019	38.81	39.24	38.81	38.95
3176	AMEX	RYJ	Fri, Jan 4, 2019	36.94	38.02	36.94	37.90
3175	AMEX	RYJ	Thu, Jan 3, 2019	36.47	36.88	36.19	36.46
3174	AMEX	RYJ	Wed, Jan 2, 2019	35.97	37.00	35.78	37.00
3173	AMEX	RYJ	Mon, Dec 31, 2018	36.38	36.55	35.98	36.50
3172	AMEX	RYJ	Fri, Dec 28, 2018	35.96	36.44	35.86	36.19
3171	AMEX	RYJ	Thu, Dec 27, 2018	35.49	36.89	34.71	35.83
3170	AMEX	RYJ	Wed, Dec 26, 2018	34.38	35.98	34.16	35.92
3169	AMEX	RYJ	Mon, Dec 24, 2018	34.64	34.73	34.27	34.27
3168	AMEX	RYJ	Fri, Dec 21, 2018	36.69	36.82	35.44	35.05
3167	AMEX	RYJ	Thu, Dec 20, 2018	37.00	37.35	36.25	36.50
3166	AMEX	RYJ	Wed, Dec 19, 2018	37.94	38.52	37.08	37.37
3165	AMEX	RYJ	Tue, Dec 18, 2018	38.80	38.80	37.82	38.09
3164	AMEX	RYJ	Mon, Dec 17, 2018	39.00	39.45	38.20	38.30
3163	AMEX	RYJ	Fri, Dec 14, 2018	39.60	39.92	39.25	39.25
3162	AMEX	RYJ	Thu, Dec 13, 2018	40.52	40.73	40.07	40.07
3161	AMEX	RYJ	Wed, Dec 12, 2018	40.86	41.07	40.73	40.73
3160	AMEX	RYJ	Tue, Dec 11, 2018	40.98	40.98	39.97	40.26
3159	AMEX	RYJ	Mon, Dec 10, 2018	40.57	40.61	40.11	40.40
3158	AMEX	RYJ	Fri, Dec 7, 2018	42.00	42.00	40.66	40.73
3157	AMEX	RYJ	Thu, Dec 6, 2018	41.06	41.62	40.58	41.62
3156	AMEX	RYJ	Tue, Dec 4, 2018	42.53	42.53	42.07	42.33
3155	AMEX	RYJ	Mon, Dec 3, 2018	44.00	44.00	43.27	43.70
3154	AMEX	RYJ	Fri, Nov 30, 2018	43.07	43.19	42.80	43.19
3153	AMEX	RYJ	Thu, Nov 29, 2018	42.92	43.13	42.81	43.11
3152	AMEX	RYJ	Wed, Nov 28, 2018	42.62	42.99	42.02	42.94
3151	AMEX	RYJ	Tue, Nov 27, 2018	42.53	42.53	42.26	42.29
3150	AMEX	RYJ	Mon, Nov 26, 2018	42.54	42.54	42.28	42.40
3149	AMEX	RYJ	Fri, Nov 23, 2018	41.85	42.03	41.85	42.03
3148	AMEX	RYJ	Wed, Nov 21, 2018	41.86	42.27	41.86	42.02
3147	AMEX	RYJ	Tue, Nov 20, 2018	42.39	42.39	41.17	41.42
3146	AMEX	RYJ	Mon, Nov 19, 2018	43.10	43.10	42.39	42.45
3145	AMEX	RYJ	Fri, Nov 16, 2018	43.15	43.45	42.93	43.15
3144	AMEX	RYJ	Thu, Nov 15, 2018	42.13	43.17	42.13	42.92
3143	AMEX	RYJ	Wed, Nov 14, 2018	43.06	43.39	42.58	42.60
3142	AMEX	RYJ	Tue, Nov 13, 2018	43.03	43.53	42.68	42.70
3141	AMEX	RYJ	Mon, Nov 12, 2018	43.77	43.77	43.30	43.30
3140	AMEX	RYJ	Fri, Nov 9, 2018	44.61	44.75	43.76	44.68
3139	AMEX	RYJ	Thu, Nov 8, 2018	44.90	45.26	44.87	44.87
3138	AMEX	RYJ	Wed, Nov 7, 2018	44.98	45.26	44.81	45.25
3137	AMEX	RYJ	Tue, Nov 6, 2018	44.44	44.58	44.18	44.41
3136	AMEX	RYJ	Mon, Nov 5, 2018	44.63	44.63	43.83	44.11
3135	AMEX	RYJ	Fri, Nov 2, 2018	44.22	44.22	43.77	44.02
3134	AMEX	RYJ	Thu, Nov 1, 2018	43.93	44.09	43.93	44.09
3133	AMEX	RYJ	Wed, Oct 31, 2018	43.57	43.64	43.44	43.58
3132	AMEX	RYJ	Tue, Oct 30, 2018	42.18	42.54	41.65	42.54
3131	AMEX	RYJ	Mon, Oct 29, 2018	42.84	42.84	42.04	42.04
3130	AMEX	RYJ	Fri, Oct 26, 2018	42.26	42.84	42.26	42.50
3129	AMEX	RYJ	Thu, Oct 25, 2018	42.80	43.17	42.78	43.17
3128	AMEX	RYJ	Wed, Oct 24, 2018	43.34	43.34	41.80	42.24
3127	AMEX	RYJ	Tue, Oct 23, 2018	43.85	44.13	43.33	44.13
3126	AMEX	RYJ	Mon, Oct 22, 2018	44.77	44.77	44.31	44.31
3125	AMEX	RYJ	Fri, Oct 19, 2018	45.19	45.40	44.67	44.67
3124	AMEX	RYJ	Thu, Oct 18, 2018	46.06	46.06	45.29	45.29
3123	AMEX	RYJ	Wed, Oct 17, 2018	46.11	46.32	45.63	46.20
3122	AMEX	RYJ	Tue, Oct 16, 2018	45.85	46.35	45.76	46.13
3121	AMEX	RYJ	Mon, Oct 15, 2018	45.28	45.79	45.24	45.66
3120	AMEX	RYJ	Fri, Oct 12, 2018	45.50	45.90	44.72	44.96
3119	AMEX	RYJ	Thu, Oct 11, 2018	45.50	46.14	44.94	44.94
3118	AMEX	RYJ	Wed, Oct 10, 2018	46.81	46.81	45.79	45.98
3117	AMEX	RYJ	Tue, Oct 9, 2018	47.60	47.60	47.42	47.42
3116	AMEX	RYJ	Mon, Oct 8, 2018	47.30	47.32	47.05	47.32
3115	AMEX	RYJ	Fri, Oct 5, 2018	47.81	47.81	47.10	47.51
3114	AMEX	RYJ	Thu, Oct 4, 2018	48.31	48.31	47.54	47.74
3113	AMEX	RYJ	Wed, Oct 3, 2018	47.98	48.56	47.98	48.36
3112	AMEX	RYJ	Tue, Oct 2, 2018	48.09	48.23	47.98	47.98
3111	AMEX	RYJ	Mon, Oct 1, 2018	48.59	48.59	48.21	48.21
3110	AMEX	RYJ	Fri, Sep 28, 2018	48.55	48.55	48.33	48.44
3109	AMEX	RYJ	Thu, Sep 27, 2018	48.63	48.63	48.27	48.28
3108	AMEX	RYJ	Wed, Sep 26, 2018	49.17	49.17	48.17	48.81
3107	AMEX	RYJ	Tue, Sep 25, 2018	48.97	49.09	48.75	48.75
3106	AMEX	RYJ	Mon, Sep 24, 2018	48.70	48.80	48.67	48.72
3105	AMEX	RYJ	Fri, Sep 21, 2018	49.08	49.10	49.02	49.09
3104	AMEX	RYJ	Thu, Sep 20, 2018	49.09	49.14	48.85	49.05
3103	AMEX	RYJ	Wed, Sep 19, 2018	48.85	49.00	48.82	48.88
3102	AMEX	RYJ	Tue, Sep 18, 2018	48.72	48.85	48.72	48.85
3101	AMEX	RYJ	Mon, Sep 17, 2018	48.55	48.57	48.45	48.46
3100	AMEX	RYJ	Fri, Sep 14, 2018	48.78	48.86	48.75	48.79
3099	AMEX	RYJ	Thu, Sep 13, 2018	48.72	49.08	48.60	48.71
3098	AMEX	RYJ	Wed, Sep 12, 2018	48.87	48.87	48.53	48.79
3097	AMEX	RYJ	Tue, Sep 11, 2018	48.42	48.76	48.42	48.76
3096	AMEX	RYJ	Mon, Sep 10, 2018	48.33	48.47	48.33	48.47
3095	AMEX	RYJ	Fri, Sep 7, 2018	48.28	48.55	48.21	48.28
3094	AMEX	RYJ	Thu, Sep 6, 2018	48.97	48.97	48.35	48.44
3093	AMEX	RYJ	Wed, Sep 5, 2018	49.25	49.25	48.53	48.83
3092	AMEX	RYJ	Tue, Sep 4, 2018	49.11	49.21	48.98	49.00
3091	AMEX	RYJ	Fri, Aug 31, 2018	49.22	49.24	48.95	49.24
3090	AMEX	RYJ	Thu, Aug 30, 2018	49.26	49.26	49.05	49.07
3089	AMEX	RYJ	Wed, Aug 29, 2018	49.35	49.48	49.31	49.48
3088	AMEX	RYJ	Tue, Aug 28, 2018	49.30	49.30	49.01	49.08
3087	AMEX	RYJ	Mon, Aug 27, 2018	49.32	49.37	49.20	49.25
3086	AMEX	RYJ	Fri, Aug 24, 2018	48.96	49.17	48.96	49.14
3085	AMEX	RYJ	Thu, Aug 23, 2018	48.85	48.96	48.79	48.86
3084	AMEX	RYJ	Wed, Aug 22, 2018	48.80	49.09	48.80	49.02
3083	AMEX	RYJ	Tue, Aug 21, 2018	48.68	49.02	48.68	48.81
3082	AMEX	RYJ	Mon, Aug 20, 2018	48.08	48.39	48.08	48.36
3081	AMEX	RYJ	Fri, Aug 17, 2018	47.94	48.14	47.83	48.14
3080	AMEX	RYJ	Thu, Aug 16, 2018	47.50	47.92	47.50	47.88
3079	AMEX	RYJ	Wed, Aug 15, 2018	47.39	47.48	47.24	47.34
3078	AMEX	RYJ	Tue, Aug 14, 2018	48.04	48.06	47.93	47.99
3077	AMEX	RYJ	Mon, Aug 13, 2018	48.08	48.08	47.72	47.73
3076	AMEX	RYJ	Fri, Aug 10, 2018	47.98	48.18	47.95	48.08
3075	AMEX	RYJ	Thu, Aug 9, 2018	47.54	48.07	47.54	47.82
3074	AMEX	RYJ	Wed, Aug 8, 2018	47.63	47.83	47.62	47.75
3073	AMEX	RYJ	Tue, Aug 7, 2018	47.81	47.88	47.69	47.69
3072	AMEX	RYJ	Mon, Aug 6, 2018	47.42	47.55	47.42	47.48
3071	AMEX	RYJ	Fri, Aug 3, 2018	47.55	47.55	47.10	47.21
3070	AMEX	RYJ	Thu, Aug 2, 2018	47.23	47.42	47.23	47.38
3069	AMEX	RYJ	Wed, Aug 1, 2018	47.29	47.29	46.92	47.07
3068	AMEX	RYJ	Tue, Jul 31, 2018	46.83	47.16	46.83	47.11
3067	AMEX	RYJ	Mon, Jul 30, 2018	46.88	47.10	46.88	46.91
3066	AMEX	RYJ	Fri, Jul 27, 2018	47.62	47.75	47.06	47.06
3065	AMEX	RYJ	Thu, Jul 26, 2018	47.61	47.71	47.58	47.64
3064	AMEX	RYJ	Wed, Jul 25, 2018	47.30	47.48	47.21	47.48
3063	AMEX	RYJ	Tue, Jul 24, 2018	47.72	47.73	47.17	47.18
3062	AMEX	RYJ	Mon, Jul 23, 2018	47.62	47.71	47.42	47.63
3061	AMEX	RYJ	Fri, Jul 20, 2018	47.95	47.95	47.58	47.62
3060	AMEX	RYJ	Thu, Jul 19, 2018	47.93	47.93	47.65	47.74
3059	AMEX	RYJ	Wed, Jul 18, 2018	47.86	47.86	47.65	47.77
3058	AMEX	RYJ	Tue, Jul 17, 2018	47.45	47.71	47.45	47.69
3057	AMEX	RYJ	Mon, Jul 16, 2018	47.47	47.57	47.32	47.45
3056	AMEX	RYJ	Fri, Jul 13, 2018	47.75	47.89	47.73	47.89
3055	AMEX	RYJ	Thu, Jul 12, 2018	47.56	47.89	47.56	47.89
3054	AMEX	RYJ	Wed, Jul 11, 2018	48.10	48.10	47.63	47.63
3053	AMEX	RYJ	Tue, Jul 10, 2018	48.51	48.51	47.94	48.20
3052	AMEX	RYJ	Mon, Jul 9, 2018	48.25	48.38	48.22	48.36
3051	AMEX	RYJ	Fri, Jul 6, 2018	47.20	47.83	47.20	47.83
3050	AMEX	RYJ	Thu, Jul 5, 2018	47.16	47.26	47.02	47.26
3049	AMEX	RYJ	Tue, Jul 3, 2018	47.26	47.26	47.01	47.06
3048	AMEX	RYJ	Mon, Jul 2, 2018	46.50	46.68	46.50	46.68
3047	AMEX	RYJ	Fri, Jun 29, 2018	47.05	47.12	46.80	46.80
3046	AMEX	RYJ	Thu, Jun 28, 2018	46.59	46.86	46.43	46.86
3045	AMEX	RYJ	Wed, Jun 27, 2018	47.21	47.55	46.79	46.92
3044	AMEX	RYJ	Tue, Jun 26, 2018	47.01	47.37	47.01	47.37
3043	AMEX	RYJ	Mon, Jun 25, 2018	47.25	47.25	46.88	47.03
3042	AMEX	RYJ	Fri, Jun 22, 2018	47.72	48.12	47.72	47.89
3041	AMEX	RYJ	Thu, Jun 21, 2018	48.27	48.27	47.82	47.82
3040	AMEX	RYJ	Wed, Jun 20, 2018	48.00	48.26	47.98	48.17
3039	AMEX	RYJ	Tue, Jun 19, 2018	47.40	47.81	47.40	47.81
3038	AMEX	RYJ	Mon, Jun 18, 2018	47.66	47.80	47.66	47.80
3037	AMEX	RYJ	Fri, Jun 15, 2018	47.84	47.84	47.34	47.55
3036	AMEX	RYJ	Thu, Jun 14, 2018	47.87	47.91	47.67	47.84
3035	AMEX	RYJ	Wed, Jun 13, 2018	47.66	47.91	47.62	47.62
3034	AMEX	RYJ	Tue, Jun 12, 2018	48.28	48.28	47.85	47.85
3033	AMEX	RYJ	Mon, Jun 11, 2018	47.22	47.82	47.22	47.82
3032	AMEX	RYJ	Fri, Jun 8, 2018	47.34	47.56	47.34	47.56
3031	AMEX	RYJ	Thu, Jun 7, 2018	47.99	47.99	47.39	47.55
3030	AMEX	RYJ	Wed, Jun 6, 2018	47.33	47.39	47.20	47.30
3029	AMEX	RYJ	Tue, Jun 5, 2018	47.08	47.18	46.98	47.18
3028	AMEX	RYJ	Mon, Jun 4, 2018	46.78	47.16	46.78	47.10
3027	AMEX	RYJ	Fri, Jun 1, 2018	46.91	47.01	46.81	46.95
3026	AMEX	RYJ	Thu, May 31, 2018	46.86	46.86	46.60	46.63
3025	AMEX	RYJ	Wed, May 30, 2018	46.85	47.03	46.85	47.03
3024	AMEX	RYJ	Tue, May 29, 2018	45.85	46.31	45.78	46.20
3023	AMEX	RYJ	Fri, May 25, 2018	46.35	46.36	46.30	46.35
3022	AMEX	RYJ	Thu, May 24, 2018	46.63	46.63	46.63	46.63
3021	AMEX	RYJ	Wed, May 23, 2018	46.61	46.74	46.47	46.74
3020	AMEX	RYJ	Tue, May 22, 2018	47.10	47.30	46.76	46.80
3019	AMEX	RYJ	Mon, May 21, 2018	47.21	47.26	47.08	47.14
3018	AMEX	RYJ	Fri, May 18, 2018	46.95	46.98	46.85	46.91
3017	AMEX	RYJ	Thu, May 17, 2018	46.78	47.07	46.78	46.94
3016	AMEX	RYJ	Wed, May 16, 2018	46.14	46.73	46.14	46.61
3015	AMEX	RYJ	Tue, May 15, 2018	46.32	46.32	46.21	46.26
3014	AMEX	RYJ	Mon, May 14, 2018	46.48	46.53	46.45	46.48
3013	AMEX	RYJ	Fri, May 11, 2018	46.11	46.48	46.11	46.35
3012	AMEX	RYJ	Thu, May 10, 2018	46.16	46.35	46.15	46.22
3011	AMEX	RYJ	Wed, May 9, 2018	45.95	46.06	45.82	46.02
3010	AMEX	RYJ	Tue, May 8, 2018	45.38	45.64	45.35	45.64
3009	AMEX	RYJ	Mon, May 7, 2018	45.59	45.82	45.54	45.57
3008	AMEX	RYJ	Fri, May 4, 2018	44.72	45.37	44.71	45.19
3007	AMEX	RYJ	Thu, May 3, 2018	44.82	44.82	44.26	44.58
3006	AMEX	RYJ	Wed, May 2, 2018	44.68	45.14	44.68	44.89
3005	AMEX	RYJ	Tue, May 1, 2018	44.22	44.63	44.22	44.63
3004	AMEX	RYJ	Mon, Apr 30, 2018	45.06	45.07	44.72	44.76
3003	AMEX	RYJ	Fri, Apr 27, 2018	44.83	45.00	44.83	44.95
3002	AMEX	RYJ	Thu, Apr 26, 2018	44.69	44.99	44.69	44.97
3001	AMEX	RYJ	Wed, Apr 25, 2018	44.28	44.55	44.25	44.55
3000	AMEX	RYJ	Tue, Apr 24, 2018	45.05	45.06	44.28	44.48
2999	AMEX	RYJ	Mon, Apr 23, 2018	44.84	45.08	44.73	44.86
2998	AMEX	RYJ	Fri, Apr 20, 2018	45.04	45.05	44.98	45.05
2997	AMEX	RYJ	Thu, Apr 19, 2018	45.30	45.30	45.07	45.15
2996	AMEX	RYJ	Wed, Apr 18, 2018	45.40	45.45	45.30	45.30
2995	AMEX	RYJ	Tue, Apr 17, 2018	44.80	45.00	44.80	44.95
2994	AMEX	RYJ	Mon, Apr 16, 2018	44.27	44.59	44.11	44.54
2993	AMEX	RYJ	Fri, Apr 13, 2018	44.20	44.20	43.92	43.98
2992	AMEX	RYJ	Thu, Apr 12, 2018	43.93	44.06	43.89	43.98
2991	AMEX	RYJ	Wed, Apr 11, 2018	43.68	43.97	43.64	43.72
2990	AMEX	RYJ	Tue, Apr 10, 2018	43.43	43.69	43.20	43.69
2989	AMEX	RYJ	Mon, Apr 9, 2018	43.14	43.22	42.90	42.90
2988	AMEX	RYJ	Fri, Apr 6, 2018	43.39	43.39	42.46	42.65
2987	AMEX	RYJ	Thu, Apr 5, 2018	43.50	43.68	43.40	43.59
2986	AMEX	RYJ	Wed, Apr 4, 2018	42.07	43.26	42.07	43.26
2985	AMEX	RYJ	Tue, Apr 3, 2018	42.34	42.73	42.18	42.64
2984	AMEX	RYJ	Mon, Apr 2, 2018	42.76	42.76	41.92	42.11
2983	AMEX	RYJ	Thu, Mar 29, 2018	42.78	43.50	42.78	43.27
2982	AMEX	RYJ	Wed, Mar 28, 2018	42.60	42.79	42.56	42.58
2981	AMEX	RYJ	Tue, Mar 27, 2018	43.41	43.50	42.60	42.68
2980	AMEX	RYJ	Mon, Mar 26, 2018	43.28	43.54	42.92	43.54
2979	AMEX	RYJ	Fri, Mar 23, 2018	43.60	43.72	42.78	42.78
2978	AMEX	RYJ	Thu, Mar 22, 2018	44.27	44.49	43.56	43.61
2977	AMEX	RYJ	Wed, Mar 21, 2018	44.15	44.72	44.15	44.69
2976	AMEX	RYJ	Tue, Mar 20, 2018	44.17	44.23	44.01	44.11
2975	AMEX	RYJ	Mon, Mar 19, 2018	44.10	44.10	43.79	44.01
2974	AMEX	RYJ	Fri, Mar 16, 2018	44.52	44.87	44.52	44.77
2973	AMEX	RYJ	Thu, Mar 15, 2018	44.80	44.86	44.36	44.36
2972	AMEX	RYJ	Wed, Mar 14, 2018	45.09	45.09	44.82	44.82
2971	AMEX	RYJ	Tue, Mar 13, 2018	45.43	45.50	44.98	45.06
2970	AMEX	RYJ	Mon, Mar 12, 2018	45.01	45.45	45.01	45.44
2969	AMEX	RYJ	Fri, Mar 9, 2018	44.70	44.96	44.70	44.95
2968	AMEX	RYJ	Thu, Mar 8, 2018	44.34	44.37	44.12	44.26
2967	AMEX	RYJ	Wed, Mar 7, 2018	44.09	44.41	44.09	44.41
2966	AMEX	RYJ	Tue, Mar 6, 2018	44.26	44.38	44.03	44.27
2965	AMEX	RYJ	Mon, Mar 5, 2018	43.50	44.07	43.50	44.04
2964	AMEX	RYJ	Fri, Mar 2, 2018	42.70	43.27	42.60	43.16
2963	AMEX	RYJ	Thu, Mar 1, 2018	42.74	43.31	42.72	43.02
2962	AMEX	RYJ	Wed, Feb 28, 2018	43.59	43.67	42.91	42.93
2961	AMEX	RYJ	Tue, Feb 27, 2018	44.30	44.36	43.66	43.66
2960	AMEX	RYJ	Mon, Feb 26, 2018	44.16	44.28	44.15	44.26
2959	AMEX	RYJ	Fri, Feb 23, 2018	43.52	44.01	43.52	44.01
2958	AMEX	RYJ	Thu, Feb 22, 2018	43.50	43.84	43.37	43.37
2957	AMEX	RYJ	Wed, Feb 21, 2018	43.72	44.05	43.51	43.55
2956	AMEX	RYJ	Tue, Feb 20, 2018	43.89	43.98	43.56	43.56
2955	AMEX	RYJ	Fri, Feb 16, 2018	43.87	44.25	43.79	43.92
2954	AMEX	RYJ	Thu, Feb 15, 2018	43.89	43.97	43.25	43.87
2953	AMEX	RYJ	Wed, Feb 14, 2018	42.47	43.52	42.47	43.52
2952	AMEX	RYJ	Tue, Feb 13, 2018	42.25	42.71	42.25	42.62
2951	AMEX	RYJ	Mon, Feb 12, 2018	42.12	42.84	42.12	42.72
2950	AMEX	RYJ	Fri, Feb 9, 2018	42.08	42.08	41.07	41.83
2949	AMEX	RYJ	Thu, Feb 8, 2018	43.15	43.15	41.78	41.78
2948	AMEX	RYJ	Wed, Feb 7, 2018	43.46	43.61	43.32	43.43
2947	AMEX	RYJ	Tue, Feb 6, 2018	41.96	43.50	41.49	43.15
2946	AMEX	RYJ	Mon, Feb 5, 2018	43.85	44.10	42.48	43.04
2945	AMEX	RYJ	Fri, Feb 2, 2018	44.87	44.96	44.12	44.13
2944	AMEX	RYJ	Thu, Feb 1, 2018	45.35	45.43	45.09	45.29
2943	AMEX	RYJ	Wed, Jan 31, 2018	45.67	45.67	45.17	45.41
2942	AMEX	RYJ	Tue, Jan 30, 2018	45.44	45.60	45.30	45.34
2941	AMEX	RYJ	Mon, Jan 29, 2018	46.20	46.36	46.05	46.05
2940	AMEX	RYJ	Fri, Jan 26, 2018	46.16	46.48	46.15	46.48
2939	AMEX	RYJ	Thu, Jan 25, 2018	46.32	46.32	45.99	46.12
2938	AMEX	RYJ	Wed, Jan 24, 2018	46.56	46.56	46.16	46.20
2937	AMEX	RYJ	Tue, Jan 23, 2018	46.32	46.41	46.17	46.33
2936	AMEX	RYJ	Mon, Jan 22, 2018	45.79	46.33	45.76	46.33
2935	AMEX	RYJ	Fri, Jan 19, 2018	45.31	45.57	45.31	45.57
2934	AMEX	RYJ	Thu, Jan 18, 2018	45.55	45.55	45.23	45.29
2933	AMEX	RYJ	Wed, Jan 17, 2018	45.23	45.67	45.23	45.58
2932	AMEX	RYJ	Tue, Jan 16, 2018	46.07	46.07	45.24	45.24
2931	AMEX	RYJ	Fri, Jan 12, 2018	45.47	45.83	45.47	45.83
2930	AMEX	RYJ	Thu, Jan 11, 2018	44.83	45.61	44.83	45.61
2929	AMEX	RYJ	Wed, Jan 10, 2018	44.48	44.73	44.48	44.68
2928	AMEX	RYJ	Tue, Jan 9, 2018	44.77	44.82	44.64	44.76
2927	AMEX	RYJ	Mon, Jan 8, 2018	44.50	44.71	44.28	44.70
2926	AMEX	RYJ	Fri, Jan 5, 2018	44.38	44.64	44.32	44.64
2925	AMEX	RYJ	Thu, Jan 4, 2018	44.41	44.51	44.31	44.44
2924	AMEX	RYJ	Wed, Jan 3, 2018	43.79	44.24	43.79	44.24
2923	AMEX	RYJ	Tue, Jan 2, 2018	43.47	43.87	43.47	43.86
2922	AMEX	RYJ	Fri, Dec 29, 2017	43.71	43.71	43.49	43.50
2921	AMEX	RYJ	Thu, Dec 28, 2017	43.43	43.55	43.43	43.55
2920	AMEX	RYJ	Wed, Dec 27, 2017	43.47	43.57	43.43	43.47
2919	AMEX	RYJ	Tue, Dec 26, 2017	43.41	43.53	43.41	43.48
2918	AMEX	RYJ	Fri, Dec 22, 2017	43.69	43.69	43.28	43.43
2917	AMEX	RYJ	Thu, Dec 21, 2017	43.02	43.53	43.02	43.52
2916	AMEX	RYJ	Wed, Dec 20, 2017	42.86	43.07	42.86	43.07
2915	AMEX	RYJ	Tue, Dec 19, 2017	43.02	43.17	42.87	42.88
2914	AMEX	RYJ	Mon, Dec 18, 2017	42.68	43.15	42.68	43.00
2913	AMEX	RYJ	Fri, Dec 15, 2017	42.46	42.70	42.42	42.58
2912	AMEX	RYJ	Thu, Dec 14, 2017	42.62	42.68	42.15	42.15
2911	AMEX	RYJ	Wed, Dec 13, 2017	42.56	42.80	42.56	42.63
2910	AMEX	RYJ	Tue, Dec 12, 2017	42.67	42.78	42.57	42.59
2909	AMEX	RYJ	Mon, Dec 11, 2017	42.62	42.74	42.62	42.70
2908	AMEX	RYJ	Fri, Dec 8, 2017	42.46	42.66	42.46	42.57
2907	AMEX	RYJ	Thu, Dec 7, 2017	41.88	42.21	41.88	42.14
2906	AMEX	RYJ	Wed, Dec 6, 2017	42.10	42.10	41.62	41.62
2905	AMEX	RYJ	Tue, Dec 5, 2017	42.60	42.60	42.17	42.17
2904	AMEX	RYJ	Mon, Dec 4, 2017	43.06	43.07	42.54	42.54
2903	AMEX	RYJ	Fri, Dec 1, 2017	42.64	42.84	42.40	42.76
2902	AMEX	RYJ	Thu, Nov 30, 2017	42.51	42.70	42.46	42.62
2901	AMEX	RYJ	Wed, Nov 29, 2017	42.11	42.30	42.08	42.14
2900	AMEX	RYJ	Tue, Nov 28, 2017	41.57	42.00	41.52	42.00
2899	AMEX	RYJ	Mon, Nov 27, 2017	41.63	41.64	41.48	41.59
2898	AMEX	RYJ	Fri, Nov 24, 2017	41.79	41.86	41.79	41.86
2897	AMEX	RYJ	Wed, Nov 22, 2017	41.50	41.75	41.50	41.70
2896	AMEX	RYJ	Tue, Nov 21, 2017	41.05	41.56	41.05	41.40
2895	AMEX	RYJ	Mon, Nov 20, 2017	41.07	41.19	40.99	41.14
2894	AMEX	RYJ	Fri, Nov 17, 2017	41.01	41.23	41.01	41.21
2893	AMEX	RYJ	Thu, Nov 16, 2017	40.74	41.00	40.74	40.96
2892	AMEX	RYJ	Wed, Nov 15, 2017	40.70	40.80	40.33	40.69
2891	AMEX	RYJ	Tue, Nov 14, 2017	41.20	41.20	40.77	40.84
2890	AMEX	RYJ	Mon, Nov 13, 2017	41.27	41.30	41.22	41.27
2889	AMEX	RYJ	Fri, Nov 10, 2017	41.21	41.50	41.21	41.46
2888	AMEX	RYJ	Thu, Nov 9, 2017	40.85	41.36	40.85	41.33
2887	AMEX	RYJ	Wed, Nov 8, 2017	41.17	41.17	40.96	41.11
2886	AMEX	RYJ	Tue, Nov 7, 2017	41.57	41.57	41.03	41.14
2885	AMEX	RYJ	Mon, Nov 6, 2017	41.27	41.66	41.27	41.66
2884	AMEX	RYJ	Fri, Nov 3, 2017	40.94	41.23	40.91	41.16
2883	AMEX	RYJ	Thu, Nov 2, 2017	41.17	41.22	40.96	41.03
2882	AMEX	RYJ	Wed, Nov 1, 2017	41.59	41.59	41.14	41.34
2881	AMEX	RYJ	Tue, Oct 31, 2017	41.25	41.41	41.20	41.41
2880	AMEX	RYJ	Mon, Oct 30, 2017	41.26	41.26	40.99	41.07
2879	AMEX	RYJ	Fri, Oct 27, 2017	40.87	41.18	40.83	41.17
2878	AMEX	RYJ	Thu, Oct 26, 2017	40.73	40.82	40.57	40.82
2877	AMEX	RYJ	Wed, Oct 25, 2017	40.69	40.69	40.39	40.57
2876	AMEX	RYJ	Tue, Oct 24, 2017	41.06	41.12	40.89	40.89
2875	AMEX	RYJ	Mon, Oct 23, 2017	41.37	41.37	40.94	40.94
2874	AMEX	RYJ	Fri, Oct 20, 2017	41.30	41.46	41.28	41.32
2873	AMEX	RYJ	Thu, Oct 19, 2017	41.12	41.25	41.02	41.25
2872	AMEX	RYJ	Wed, Oct 18, 2017	41.27	41.46	41.25	41.26
2871	AMEX	RYJ	Tue, Oct 17, 2017	41.26	41.32	41.20	41.22
2870	AMEX	RYJ	Mon, Oct 16, 2017	41.52	41.52	41.23	41.23
2869	AMEX	RYJ	Fri, Oct 13, 2017	41.89	41.89	41.50	41.50
2868	AMEX	RYJ	Thu, Oct 12, 2017	41.90	41.90	41.58	41.73
2867	AMEX	RYJ	Wed, Oct 11, 2017	42.13	42.13	41.80	42.03
2866	AMEX	RYJ	Tue, Oct 10, 2017	42.00	42.13	41.88	41.98
2865	AMEX	RYJ	Mon, Oct 9, 2017	41.88	41.95	41.85	41.85
2864	AMEX	RYJ	Fri, Oct 6, 2017	41.87	41.95	41.56	41.95
2863	AMEX	RYJ	Thu, Oct 5, 2017	41.97	42.20	41.97	42.16
2862	AMEX	RYJ	Wed, Oct 4, 2017	41.86	42.00	41.80	41.88
2861	AMEX	RYJ	Tue, Oct 3, 2017	41.73	41.85	41.67	41.84
2860	AMEX	RYJ	Mon, Oct 2, 2017	41.57	41.77	41.53	41.77
2859	AMEX	RYJ	Fri, Sep 29, 2017	41.39	41.50	41.39	41.42
2858	AMEX	RYJ	Thu, Sep 28, 2017	41.22	41.37	41.16	41.28
2857	AMEX	RYJ	Wed, Sep 27, 2017	41.26	41.33	40.83	41.24
2856	AMEX	RYJ	Tue, Sep 26, 2017	40.81	40.91	40.74	40.90
2855	AMEX	RYJ	Mon, Sep 25, 2017	40.71	40.83	40.58	40.72
2854	AMEX	RYJ	Fri, Sep 22, 2017	40.43	40.50	40.27	40.48
2853	AMEX	RYJ	Thu, Sep 21, 2017	40.24	40.40	40.24	40.40
2852	AMEX	RYJ	Wed, Sep 20, 2017	40.08	40.43	40.08	40.35
2851	AMEX	RYJ	Tue, Sep 19, 2017	40.19	40.21	40.11	40.12
2850	AMEX	RYJ	Mon, Sep 18, 2017	40.23	40.30	40.10	40.18
2849	AMEX	RYJ	Fri, Sep 15, 2017	39.79	39.94	39.79	39.92
2848	AMEX	RYJ	Thu, Sep 14, 2017	39.88	40.12	39.88	39.89
2847	AMEX	RYJ	Wed, Sep 13, 2017	39.71	40.07	39.71	39.96
2846	AMEX	RYJ	Tue, Sep 12, 2017	39.25	39.79	39.25	39.68
2845	AMEX	RYJ	Mon, Sep 11, 2017	38.98	39.50	38.98	39.40
2844	AMEX	RYJ	Fri, Sep 8, 2017	38.86	39.01	38.82	38.88
2843	AMEX	RYJ	Thu, Sep 7, 2017	39.06	39.10	38.97	39.03
2842	AMEX	RYJ	Wed, Sep 6, 2017	39.13	39.39	39.09	39.28
2841	AMEX	RYJ	Tue, Sep 5, 2017	39.32	39.32	39.00	39.12
2840	AMEX	RYJ	Fri, Sep 1, 2017	39.26	39.43	39.26	39.43
2839	AMEX	RYJ	Thu, Aug 31, 2017	39.00	39.33	39.00	39.33
2838	AMEX	RYJ	Wed, Aug 30, 2017	38.60	38.88	38.60	38.82
2837	AMEX	RYJ	Tue, Aug 29, 2017	38.48	38.72	38.40	38.65
2836	AMEX	RYJ	Mon, Aug 28, 2017	38.95	38.95	38.58	38.71
2835	AMEX	RYJ	Fri, Aug 25, 2017	38.82	38.95	38.80	38.95
2834	AMEX	RYJ	Thu, Aug 24, 2017	38.77	38.80	38.67	38.79
2833	AMEX	RYJ	Wed, Aug 23, 2017	38.41	38.83	38.41	38.77
2832	AMEX	RYJ	Tue, Aug 22, 2017	38.31	38.59	38.31	38.59
2831	AMEX	RYJ	Mon, Aug 21, 2017	38.24	38.26	38.15	38.20
2830	AMEX	RYJ	Fri, Aug 18, 2017	38.20	38.50	38.09	38.39
2829	AMEX	RYJ	Thu, Aug 17, 2017	38.73	38.93	38.37	38.37
2828	AMEX	RYJ	Wed, Aug 16, 2017	38.91	39.04	38.83	38.85
2827	AMEX	RYJ	Tue, Aug 15, 2017	39.19	39.19	38.82	38.88
2826	AMEX	RYJ	Mon, Aug 14, 2017	38.88	39.27	38.88	39.19
2825	AMEX	RYJ	Fri, Aug 11, 2017	38.83	38.87	38.66	38.82
2824	AMEX	RYJ	Thu, Aug 10, 2017	39.46	39.46	38.72	38.72
2823	AMEX	RYJ	Wed, Aug 9, 2017	39.56	39.68	39.41	39.41
2822	AMEX	RYJ	Tue, Aug 8, 2017	39.79	40.02	39.62	39.62
2821	AMEX	RYJ	Mon, Aug 7, 2017	39.84	39.92	39.72	39.85
2820	AMEX	RYJ	Fri, Aug 4, 2017	39.90	40.03	39.85	39.96
2819	AMEX	RYJ	Thu, Aug 3, 2017	40.32	40.32	39.79	39.83
2818	AMEX	RYJ	Wed, Aug 2, 2017	40.36	40.36	40.09	40.29
2817	AMEX	RYJ	Tue, Aug 1, 2017	40.62	40.62	40.47	40.51
2816	AMEX	RYJ	Mon, Jul 31, 2017	40.45	40.90	40.28	40.62
2815	AMEX	RYJ	Fri, Jul 28, 2017	40.68	40.73	40.51	40.62
2814	AMEX	RYJ	Thu, Jul 27, 2017	40.69	40.95	40.46	40.61
2813	AMEX	RYJ	Wed, Jul 26, 2017	40.70	40.99	40.70	40.81
2812	AMEX	RYJ	Tue, Jul 25, 2017	40.69	40.94	40.69	40.94
2811	AMEX	RYJ	Mon, Jul 24, 2017	40.28	40.46	40.28	40.46
2810	AMEX	RYJ	Fri, Jul 21, 2017	40.45	40.47	40.41	40.41
2809	AMEX	RYJ	Thu, Jul 20, 2017	40.84	40.84	40.61	40.61
2808	AMEX	RYJ	Wed, Jul 19, 2017	40.48	40.91	40.48	40.82
2807	AMEX	RYJ	Tue, Jul 18, 2017	40.54	40.68	40.34	40.42
2806	AMEX	RYJ	Mon, Jul 17, 2017	40.61	40.76	40.59	40.66
2805	AMEX	RYJ	Fri, Jul 14, 2017	40.36	40.66	40.36	40.63
2804	AMEX	RYJ	Thu, Jul 13, 2017	40.17	40.22	40.11	40.22
2803	AMEX	RYJ	Wed, Jul 12, 2017	40.11	40.38	40.11	40.24
2802	AMEX	RYJ	Tue, Jul 11, 2017	39.80	39.99	39.66	39.91
2801	AMEX	RYJ	Mon, Jul 10, 2017	39.59	39.84	39.52	39.82
2800	AMEX	RYJ	Fri, Jul 7, 2017	39.42	39.78	39.31	39.68
2799	AMEX	RYJ	Thu, Jul 6, 2017	39.90	39.92	39.51	39.51
2798	AMEX	RYJ	Wed, Jul 5, 2017	39.97	40.09	39.97	40.08
2797	AMEX	RYJ	Mon, Jul 3, 2017	40.49	40.59	40.47	40.54
2796	AMEX	RYJ	Fri, Jun 30, 2017	40.08	40.33	40.08	40.33
2795	AMEX	RYJ	Thu, Jun 29, 2017	40.07	40.22	39.79	40.03
2794	AMEX	RYJ	Wed, Jun 28, 2017	39.76	40.28	39.76	40.05
2793	AMEX	RYJ	Tue, Jun 27, 2017	40.18	40.18	39.87	39.89
2792	AMEX	RYJ	Mon, Jun 26, 2017	39.87	40.00	39.87	39.94
2791	AMEX	RYJ	Fri, Jun 23, 2017	39.53	39.70	39.37	39.64
2790	AMEX	RYJ	Thu, Jun 22, 2017	39.26	39.49	39.26	39.39
2789	AMEX	RYJ	Wed, Jun 21, 2017	39.39	39.52	39.18	39.24
2788	AMEX	RYJ	Tue, Jun 20, 2017	39.53	39.63	39.50	39.50
2787	AMEX	RYJ	Mon, Jun 19, 2017	39.82	40.02	39.82	39.90
2786	AMEX	RYJ	Fri, Jun 16, 2017	39.58	39.68	39.58	39.64
2785	AMEX	RYJ	Thu, Jun 15, 2017	39.79	39.88	39.67	39.69
2784	AMEX	RYJ	Wed, Jun 14, 2017	40.60	40.60	40.05	40.22
2783	AMEX	RYJ	Tue, Jun 13, 2017	40.27	40.52	40.27	40.51
2782	AMEX	RYJ	Mon, Jun 12, 2017	40.14	40.18	40.03	40.11
2781	AMEX	RYJ	Fri, Jun 9, 2017	39.90	40.25	39.89	40.03
2780	AMEX	RYJ	Thu, Jun 8, 2017	39.60	39.81	39.60	39.81
2779	AMEX	RYJ	Wed, Jun 7, 2017	39.83	39.89	39.45	39.59
2778	AMEX	RYJ	Tue, Jun 6, 2017	39.60	39.90	39.49	39.90
2777	AMEX	RYJ	Mon, Jun 5, 2017	40.04	40.04	39.83	39.93
2776	AMEX	RYJ	Fri, Jun 2, 2017	39.93	40.12	39.93	40.06
2775	AMEX	RYJ	Thu, Jun 1, 2017	39.48	39.89	39.41	39.89
2774	AMEX	RYJ	Wed, May 31, 2017	39.22	39.27	39.00	39.23
2773	AMEX	RYJ	Tue, May 30, 2017	39.51	39.51	39.34	39.35
2772	AMEX	RYJ	Fri, May 26, 2017	39.68	39.79	39.66	39.79
2771	AMEX	RYJ	Thu, May 25, 2017	40.05	40.18	39.72	39.81
2770	AMEX	RYJ	Wed, May 24, 2017	40.06	40.06	39.78	39.87
2769	AMEX	RYJ	Tue, May 23, 2017	39.93	40.03	39.90	40.03
2768	AMEX	RYJ	Mon, May 22, 2017	40.13	40.13	39.96	40.03
2767	AMEX	RYJ	Fri, May 19, 2017	39.78	39.95	39.76	39.76
2766	AMEX	RYJ	Thu, May 18, 2017	39.15	39.41	39.12	39.38
2765	AMEX	RYJ	Wed, May 17, 2017	39.72	39.72	39.22	39.22
2764	AMEX	RYJ	Tue, May 16, 2017	40.17	40.17	39.87	40.07
2763	AMEX	RYJ	Mon, May 15, 2017	40.29	40.29	40.01	40.01
2762	AMEX	RYJ	Fri, May 12, 2017	39.61	39.77	39.61	39.65
2761	AMEX	RYJ	Thu, May 11, 2017	39.73	39.91	39.73	39.87
2760	AMEX	RYJ	Wed, May 10, 2017	39.65	40.05	39.65	39.99
2759	AMEX	RYJ	Tue, May 9, 2017	39.74	39.74	39.60	39.70
2758	AMEX	RYJ	Mon, May 8, 2017	39.72	39.86	39.55	39.66
2757	AMEX	RYJ	Fri, May 5, 2017	39.27	39.74	39.22	39.69
2756	AMEX	RYJ	Thu, May 4, 2017	39.29	39.39	38.98	39.10
2755	AMEX	RYJ	Wed, May 3, 2017	39.56	39.56	39.33	39.50
2754	AMEX	RYJ	Tue, May 2, 2017	39.73	39.74	39.58	39.62
2753	AMEX	RYJ	Mon, May 1, 2017	39.63	39.81	39.60	39.81
2752	AMEX	RYJ	Fri, Apr 28, 2017	39.80	39.83	39.61	39.61
2751	AMEX	RYJ	Thu, Apr 27, 2017	40.15	40.15	39.73	39.95
2750	AMEX	RYJ	Wed, Apr 26, 2017	40.22	40.39	40.11	40.11
2749	AMEX	RYJ	Tue, Apr 25, 2017	40.32	40.35	40.13	40.23
2748	AMEX	RYJ	Mon, Apr 24, 2017	39.88	40.04	39.87	40.02
2747	AMEX	RYJ	Fri, Apr 21, 2017	39.59	39.61	39.47	39.54
2746	AMEX	RYJ	Thu, Apr 20, 2017	39.34	39.64	39.34	39.60
2745	AMEX	RYJ	Wed, Apr 19, 2017	39.49	39.50	39.17	39.17
2744	AMEX	RYJ	Tue, Apr 18, 2017	39.49	39.49	39.20	39.39
2743	AMEX	RYJ	Mon, Apr 17, 2017	39.05	39.45	39.05	39.45
2742	AMEX	RYJ	Thu, Apr 13, 2017	39.59	39.59	39.13	39.16
2741	AMEX	RYJ	Wed, Apr 12, 2017	39.74	39.80	39.42	39.42
2740	AMEX	RYJ	Tue, Apr 11, 2017	39.72	39.94	39.63	39.90
2739	AMEX	RYJ	Mon, Apr 10, 2017	40.07	40.07	39.83	39.83
2738	AMEX	RYJ	Fri, Apr 7, 2017	39.65	39.87	39.65	39.71
2737	AMEX	RYJ	Thu, Apr 6, 2017	39.79	39.82	39.66	39.77
2736	AMEX	RYJ	Wed, Apr 5, 2017	40.07	40.29	39.46	39.59
2735	AMEX	RYJ	Tue, Apr 4, 2017	39.79	39.86	39.75	39.85
2734	AMEX	RYJ	Mon, Apr 3, 2017	40.30	40.30	39.60	39.92
2733	AMEX	RYJ	Fri, Mar 31, 2017	39.95	40.22	39.95	40.21
2732	AMEX	RYJ	Thu, Mar 30, 2017	39.82	40.03	39.81	39.97
2731	AMEX	RYJ	Wed, Mar 29, 2017	39.65	39.94	39.11	39.87
2730	AMEX	RYJ	Tue, Mar 28, 2017	39.39	39.67	39.24	39.67
2729	AMEX	RYJ	Mon, Mar 27, 2017	38.75	39.35	38.75	39.35
2728	AMEX	RYJ	Fri, Mar 24, 2017	39.17	39.24	39.10	39.18
2727	AMEX	RYJ	Thu, Mar 23, 2017	38.77	39.30	38.77	38.96
2726	AMEX	RYJ	Wed, Mar 22, 2017	38.56	38.83	38.56	38.67
2725	AMEX	RYJ	Tue, Mar 21, 2017	39.86	39.86	38.90	38.92
2724	AMEX	RYJ	Mon, Mar 20, 2017	39.94	39.94	39.66	39.82
2723	AMEX	RYJ	Fri, Mar 17, 2017	40.02	40.02	39.68	39.90
2722	AMEX	RYJ	Thu, Mar 16, 2017	40.07	40.08	39.80	39.89
2721	AMEX	RYJ	Wed, Mar 15, 2017	39.63	40.00	39.63	39.96
2720	AMEX	RYJ	Tue, Mar 14, 2017	39.46	39.46	39.02	39.35
2719	AMEX	RYJ	Mon, Mar 13, 2017	39.46	39.68	39.46	39.66
2718	AMEX	RYJ	Fri, Mar 10, 2017	39.63	39.79	39.30	39.54
2717	AMEX	RYJ	Thu, Mar 9, 2017	39.43	39.51	39.13	39.35
2716	AMEX	RYJ	Wed, Mar 8, 2017	39.94	39.94	39.41	39.41
2715	AMEX	RYJ	Tue, Mar 7, 2017	40.05	40.07	39.86	39.91
2714	AMEX	RYJ	Mon, Mar 6, 2017	39.96	40.07	39.81	40.05
2713	AMEX	RYJ	Fri, Mar 3, 2017	39.97	40.02	39.80	39.95
2712	AMEX	RYJ	Thu, Mar 2, 2017	40.34	40.34	39.97	40.03
2711	AMEX	RYJ	Wed, Mar 1, 2017	40.20	40.52	40.20	40.50
2710	AMEX	RYJ	Tue, Feb 28, 2017	40.02	40.11	39.79	39.80
2709	AMEX	RYJ	Mon, Feb 27, 2017	39.95	40.23	39.95	40.23
2708	AMEX	RYJ	Fri, Feb 24, 2017	39.70	39.96	39.60	39.84
2707	AMEX	RYJ	Thu, Feb 23, 2017	40.31	40.31	39.80	40.01
2706	AMEX	RYJ	Wed, Feb 22, 2017	40.34	40.36	40.15	40.15
2705	AMEX	RYJ	Tue, Feb 21, 2017	40.32	40.42	40.25	40.40
2704	AMEX	RYJ	Fri, Feb 17, 2017	39.87	40.12	39.87	40.12
2703	AMEX	RYJ	Thu, Feb 16, 2017	40.23	40.35	39.93	40.05
2702	AMEX	RYJ	Wed, Feb 15, 2017	40.19	40.34	40.03	40.25
2701	AMEX	RYJ	Tue, Feb 14, 2017	39.85	40.21	39.78	40.14
2700	AMEX	RYJ	Mon, Feb 13, 2017	39.99	39.99	39.83	39.90
2699	AMEX	RYJ	Fri, Feb 10, 2017	39.49	39.80	39.49	39.77
2698	AMEX	RYJ	Thu, Feb 9, 2017	39.03	39.54	39.03	39.53
2697	AMEX	RYJ	Wed, Feb 8, 2017	38.55	39.02	38.55	39.02
2696	AMEX	RYJ	Tue, Feb 7, 2017	39.10	39.15	38.81	38.93
2695	AMEX	RYJ	Mon, Feb 6, 2017	39.33	39.33	39.06	39.08
2694	AMEX	RYJ	Fri, Feb 3, 2017	39.22	39.47	39.16	39.47
2693	AMEX	RYJ	Thu, Feb 2, 2017	38.87	39.00	38.81	38.97
2692	AMEX	RYJ	Wed, Feb 1, 2017	39.12	39.12	38.75	38.92
2691	AMEX	RYJ	Tue, Jan 31, 2017	38.80	39.05	38.69	39.05
2690	AMEX	RYJ	Mon, Jan 30, 2017	39.18	39.18	38.57	38.79
2689	AMEX	RYJ	Fri, Jan 27, 2017	39.28	39.38	39.19	39.36
2688	AMEX	RYJ	Thu, Jan 26, 2017	39.62	39.77	39.45	39.47
2687	AMEX	RYJ	Wed, Jan 25, 2017	39.39	39.60	39.38	39.59
2686	AMEX	RYJ	Tue, Jan 24, 2017	39.00	39.28	38.79	39.26
2685	AMEX	RYJ	Mon, Jan 23, 2017	38.70	38.78	38.51	38.62
2684	AMEX	RYJ	Fri, Jan 20, 2017	38.81	39.00	38.76	38.84
2683	AMEX	RYJ	Thu, Jan 19, 2017	38.91	38.91	38.57	38.58
2682	AMEX	RYJ	Wed, Jan 18, 2017	38.86	38.91	38.76	38.87
2681	AMEX	RYJ	Tue, Jan 17, 2017	39.13	39.13	38.82	38.82
2680	AMEX	RYJ	Fri, Jan 13, 2017	38.96	39.29	38.96	39.13
2679	AMEX	RYJ	Thu, Jan 12, 2017	39.12	39.12	38.69	39.06
2678	AMEX	RYJ	Wed, Jan 11, 2017	39.07	39.07	38.87	39.06
2677	AMEX	RYJ	Tue, Jan 10, 2017	38.99	39.12	38.81	38.98
2676	AMEX	RYJ	Mon, Jan 9, 2017	39.16	39.16	38.87	38.87
2675	AMEX	RYJ	Fri, Jan 6, 2017	39.14	39.34	39.04	39.16
2674	AMEX	RYJ	Thu, Jan 5, 2017	39.33	39.37	39.06	39.17
2673	AMEX	RYJ	Wed, Jan 4, 2017	38.87	39.41	38.87	39.40
2672	AMEX	RYJ	Tue, Jan 3, 2017	38.80	39.03	38.42	38.73
2671	AMEX	RYJ	Fri, Dec 30, 2016	38.73	38.73	38.36	38.39
2670	AMEX	RYJ	Thu, Dec 29, 2016	38.44	38.65	38.36	38.51
2669	AMEX	RYJ	Wed, Dec 28, 2016	39.28	39.28	38.51	38.54
2668	AMEX	RYJ	Tue, Dec 27, 2016	38.88	39.20	38.88	39.00
2667	AMEX	RYJ	Fri, Dec 23, 2016	38.79	38.81	38.61	38.81
2666	AMEX	RYJ	Thu, Dec 22, 2016	39.37	39.42	39.15	38.64
2665	AMEX	RYJ	Wed, Dec 21, 2016	39.43	39.54	39.35	39.35
2664	AMEX	RYJ	Tue, Dec 20, 2016	39.41	39.60	39.35	39.35
2663	AMEX	RYJ	Mon, Dec 19, 2016	39.01	39.35	39.01	39.27
2662	AMEX	RYJ	Fri, Dec 16, 2016	39.15	39.31	39.02	39.11
2661	AMEX	RYJ	Thu, Dec 15, 2016	38.75	39.21	38.75	39.12
2660	AMEX	RYJ	Wed, Dec 14, 2016	39.13	39.27	38.75	38.82
2659	AMEX	RYJ	Tue, Dec 13, 2016	39.44	39.47	39.08	39.27
2658	AMEX	RYJ	Mon, Dec 12, 2016	39.56	39.60	39.08	39.14
2657	AMEX	RYJ	Fri, Dec 9, 2016	39.57	39.58	39.34	39.47
2656	AMEX	RYJ	Thu, Dec 8, 2016	39.18	39.50	39.12	39.48
2655	AMEX	RYJ	Wed, Dec 7, 2016	38.61	39.13	38.61	39.08
2654	AMEX	RYJ	Tue, Dec 6, 2016	38.46	38.81	38.44	38.80
2653	AMEX	RYJ	Mon, Dec 5, 2016	38.67	38.67	38.52	38.58
2652	AMEX	RYJ	Fri, Dec 2, 2016	38.09	38.21	38.03	38.21
2651	AMEX	RYJ	Thu, Dec 1, 2016	38.44	38.44	37.90	37.97
2650	AMEX	RYJ	Wed, Nov 30, 2016	38.19	38.49	38.19	38.42
2649	AMEX	RYJ	Tue, Nov 29, 2016	37.81	37.95	37.67	37.67
2648	AMEX	RYJ	Mon, Nov 28, 2016	38.35	38.48	37.91	37.91
2647	AMEX	RYJ	Fri, Nov 25, 2016	38.54	38.54	38.39	38.43
2646	AMEX	RYJ	Wed, Nov 23, 2016	38.10	38.49	38.10	38.49
2645	AMEX	RYJ	Tue, Nov 22, 2016	38.26	38.31	38.00	38.26
2644	AMEX	RYJ	Mon, Nov 21, 2016	38.07	38.11	37.91	38.08
2643	AMEX	RYJ	Fri, Nov 18, 2016	37.65	37.75	37.57	37.72
2642	AMEX	RYJ	Thu, Nov 17, 2016	37.45	37.73	37.45	37.53
2641	AMEX	RYJ	Wed, Nov 16, 2016	37.23	37.38	37.23	37.35
2640	AMEX	RYJ	Tue, Nov 15, 2016	37.08	37.39	37.08	37.28
2639	AMEX	RYJ	Mon, Nov 14, 2016	36.71	37.06	36.71	36.91
2638	AMEX	RYJ	Fri, Nov 11, 2016	36.10	36.45	36.06	36.40
2637	AMEX	RYJ	Thu, Nov 10, 2016	35.94	36.29	35.77	36.06
2636	AMEX	RYJ	Wed, Nov 9, 2016	34.83	35.81	34.83	35.78
2635	AMEX	RYJ	Tue, Nov 8, 2016	34.59	35.10	34.59	34.92
2634	AMEX	RYJ	Mon, Nov 7, 2016	34.66	34.86	34.66	34.83
2633	AMEX	RYJ	Fri, Nov 4, 2016	34.00	34.32	33.91	34.04
2632	AMEX	RYJ	Thu, Nov 3, 2016	34.28	34.36	34.07	34.07
2631	AMEX	RYJ	Wed, Nov 2, 2016	34.50	34.50	34.19	34.28
2630	AMEX	RYJ	Tue, Nov 1, 2016	35.05	35.05	34.51	34.62
2629	AMEX	RYJ	Mon, Oct 31, 2016	35.10	35.13	35.04	35.13
2628	AMEX	RYJ	Fri, Oct 28, 2016	35.37	35.47	35.17	35.18
2627	AMEX	RYJ	Thu, Oct 27, 2016	35.78	35.78	35.41	35.45
2626	AMEX	RYJ	Wed, Oct 26, 2016	35.75	35.96	35.66	35.74
2625	AMEX	RYJ	Tue, Oct 25, 2016	36.15	36.20	36.01	36.02
2624	AMEX	RYJ	Mon, Oct 24, 2016	36.44	36.46	36.31	36.38
2623	AMEX	RYJ	Fri, Oct 21, 2016	36.17	36.29	36.17	36.26
2622	AMEX	RYJ	Thu, Oct 20, 2016	36.20	36.27	35.99	36.25
2621	AMEX	RYJ	Wed, Oct 19, 2016	36.19	36.42	36.09	36.33
2620	AMEX	RYJ	Tue, Oct 18, 2016	36.08	36.08	35.82	35.99
2619	AMEX	RYJ	Mon, Oct 17, 2016	35.94	35.94	35.73	35.77
2618	AMEX	RYJ	Fri, Oct 14, 2016	36.16	36.18	35.84	35.91
2617	AMEX	RYJ	Thu, Oct 13, 2016	35.72	35.99	35.72	35.96
2616	AMEX	RYJ	Wed, Oct 12, 2016	36.22	36.28	36.22	36.27
2615	AMEX	RYJ	Tue, Oct 11, 2016	36.71	36.71	36.26	36.26
2614	AMEX	RYJ	Mon, Oct 10, 2016	36.79	37.14	36.79	37.00
2613	AMEX	RYJ	Fri, Oct 7, 2016	36.69	36.69	36.41	36.54
2612	AMEX	RYJ	Thu, Oct 6, 2016	36.57	36.75	36.51	36.70
2611	AMEX	RYJ	Wed, Oct 5, 2016	36.44	36.73	36.44	36.59
2610	AMEX	RYJ	Tue, Oct 4, 2016	36.44	36.44	36.24	36.26
2609	AMEX	RYJ	Mon, Oct 3, 2016	36.22	36.43	36.22	36.42
2608	AMEX	RYJ	Fri, Sep 30, 2016	36.12	36.71	36.10	36.57
2607	AMEX	RYJ	Thu, Sep 29, 2016	36.36	36.50	36.08	36.10
2606	AMEX	RYJ	Wed, Sep 28, 2016	36.00	36.30	35.78	36.30
2605	AMEX	RYJ	Tue, Sep 27, 2016	35.70	35.96	35.70	35.89
2604	AMEX	RYJ	Mon, Sep 26, 2016	35.91	35.97	35.81	35.84
2603	AMEX	RYJ	Fri, Sep 23, 2016	36.29	36.36	36.02	36.06
2602	AMEX	RYJ	Thu, Sep 22, 2016	36.30	36.42	36.25	36.39
2601	AMEX	RYJ	Wed, Sep 21, 2016	35.84	36.06	35.52	36.00
2600	AMEX	RYJ	Tue, Sep 20, 2016	35.65	35.73	35.42	35.52
2599	AMEX	RYJ	Mon, Sep 19, 2016	35.70	35.87	35.59	35.63
2598	AMEX	RYJ	Fri, Sep 16, 2016	35.48	35.53	35.38	35.53
2597	AMEX	RYJ	Thu, Sep 15, 2016	35.32	35.62	35.32	35.60
2596	AMEX	RYJ	Wed, Sep 14, 2016	35.27	35.32	35.12	35.25
2595	AMEX	RYJ	Tue, Sep 13, 2016	35.72	35.72	35.15	35.24
2594	AMEX	RYJ	Mon, Sep 12, 2016	35.41	36.05	35.41	35.99
2593	AMEX	RYJ	Fri, Sep 9, 2016	36.37	36.37	35.70	35.71
2592	AMEX	RYJ	Thu, Sep 8, 2016	36.59	36.81	36.54	36.72
2591	AMEX	RYJ	Wed, Sep 7, 2016	36.55	36.68	36.54	36.68
2590	AMEX	RYJ	Tue, Sep 6, 2016	36.38	36.43	36.27	36.43
2589	AMEX	RYJ	Fri, Sep 2, 2016	36.18	36.32	36.18	36.26
2588	AMEX	RYJ	Thu, Sep 1, 2016	36.00	36.00	35.69	35.93
2587	AMEX	RYJ	Wed, Aug 31, 2016	36.07	36.09	35.83	36.01
2586	AMEX	RYJ	Tue, Aug 30, 2016	36.24	36.32	36.00	36.11
2585	AMEX	RYJ	Mon, Aug 29, 2016	36.00	36.22	36.00	36.12
2584	AMEX	RYJ	Fri, Aug 26, 2016	36.23	36.29	35.79	35.97
2583	AMEX	RYJ	Thu, Aug 25, 2016	35.84	36.13	35.84	35.98
2582	AMEX	RYJ	Wed, Aug 24, 2016	36.11	36.18	35.98	35.98
2581	AMEX	RYJ	Tue, Aug 23, 2016	36.16	36.42	36.16	36.28
2580	AMEX	RYJ	Mon, Aug 22, 2016	35.96	36.09	35.87	35.93
2579	AMEX	RYJ	Fri, Aug 19, 2016	35.94	36.12	35.92	36.12
2578	AMEX	RYJ	Thu, Aug 18, 2016	35.78	36.15	35.78	36.08
2577	AMEX	RYJ	Wed, Aug 17, 2016	35.79	35.79	35.54	35.73
2576	AMEX	RYJ	Tue, Aug 16, 2016	35.79	36.01	35.79	35.86
2575	AMEX	RYJ	Mon, Aug 15, 2016	35.74	36.10	35.74	36.02
2574	AMEX	RYJ	Fri, Aug 12, 2016	35.63	35.69	35.52	35.57
2573	AMEX	RYJ	Thu, Aug 11, 2016	35.49	35.63	35.38	35.59
2572	AMEX	RYJ	Wed, Aug 10, 2016	35.55	35.55	35.22	35.22
2571	AMEX	RYJ	Tue, Aug 9, 2016	35.57	35.60	35.49	35.52
2570	AMEX	RYJ	Mon, Aug 8, 2016	35.58	35.69	35.50	35.53
2569	AMEX	RYJ	Fri, Aug 5, 2016	35.34	35.56	35.34	35.46
2568	AMEX	RYJ	Thu, Aug 4, 2016	35.03	35.10	34.93	34.96
2567	AMEX	RYJ	Wed, Aug 3, 2016	34.61	34.89	34.61	34.86
2566	AMEX	RYJ	Tue, Aug 2, 2016	34.80	34.84	34.34	34.56
2565	AMEX	RYJ	Mon, Aug 1, 2016	35.17	35.17	34.78	34.88
2564	AMEX	RYJ	Fri, Jul 29, 2016	34.80	35.17	34.71	35.17
2563	AMEX	RYJ	Thu, Jul 28, 2016	34.74	34.98	34.74	34.94
2562	AMEX	RYJ	Wed, Jul 27, 2016	35.01	35.01	34.78	34.92
2561	AMEX	RYJ	Tue, Jul 26, 2016	34.87	35.01	34.72	35.00
2560	AMEX	RYJ	Mon, Jul 25, 2016	34.86	34.91	34.71	34.78
2559	AMEX	RYJ	Fri, Jul 22, 2016	34.65	34.99	34.65	34.98
2558	AMEX	RYJ	Thu, Jul 21, 2016	34.87	34.97	34.55	34.60
2557	AMEX	RYJ	Wed, Jul 20, 2016	34.71	34.98	34.71	34.92
2556	AMEX	RYJ	Tue, Jul 19, 2016	34.64	34.75	34.50	34.58
2555	AMEX	RYJ	Mon, Jul 18, 2016	34.73	34.82	34.70	34.79
2554	AMEX	RYJ	Fri, Jul 15, 2016	34.55	34.74	34.55	34.69
2553	AMEX	RYJ	Thu, Jul 14, 2016	34.69	34.85	34.64	34.70
2552	AMEX	RYJ	Wed, Jul 13, 2016	34.74	34.79	34.43	34.52
2551	AMEX	RYJ	Tue, Jul 12, 2016	34.59	34.90	34.59	34.77
2550	AMEX	RYJ	Mon, Jul 11, 2016	34.10	34.31	34.10	34.22
2549	AMEX	RYJ	Fri, Jul 8, 2016	33.48	33.97	33.48	33.88
2548	AMEX	RYJ	Thu, Jul 7, 2016	33.14	33.44	33.07	33.17
2547	AMEX	RYJ	Wed, Jul 6, 2016	32.66	33.12	32.62	33.07
2546	AMEX	RYJ	Tue, Jul 5, 2016	33.14	33.14	32.61	32.91
2545	AMEX	RYJ	Fri, Jul 1, 2016	33.43	33.58	33.30	33.41
2544	AMEX	RYJ	Thu, Jun 30, 2016	32.83	33.17	32.71	33.14
2543	AMEX	RYJ	Wed, Jun 29, 2016	32.33	32.94	32.33	32.80
2542	AMEX	RYJ	Tue, Jun 28, 2016	31.55	31.95	31.55	31.95
2541	AMEX	RYJ	Mon, Jun 27, 2016	32.00	32.00	31.06	31.17
2540	AMEX	RYJ	Fri, Jun 24, 2016	32.42	32.87	32.34	32.35
2539	AMEX	RYJ	Thu, Jun 23, 2016	33.60	33.80	33.55	33.79
2538	AMEX	RYJ	Wed, Jun 22, 2016	33.17	33.42	33.15	33.15
2537	AMEX	RYJ	Tue, Jun 21, 2016	33.01	33.26	33.00	33.20
2536	AMEX	RYJ	Mon, Jun 20, 2016	33.50	33.57	33.22	33.22
2535	AMEX	RYJ	Fri, Jun 17, 2016	32.98	33.03	32.82	32.87
2534	AMEX	RYJ	Thu, Jun 16, 2016	32.49	32.81	32.49	32.76
2533	AMEX	RYJ	Wed, Jun 15, 2016	33.20	33.29	32.99	32.99
2532	AMEX	RYJ	Tue, Jun 14, 2016	33.19	33.19	32.75	32.87
2531	AMEX	RYJ	Mon, Jun 13, 2016	33.20	33.33	32.97	32.99
2530	AMEX	RYJ	Fri, Jun 10, 2016	33.34	33.50	33.24	33.28
2529	AMEX	RYJ	Thu, Jun 9, 2016	33.86	33.90	33.79	33.86
2528	AMEX	RYJ	Wed, Jun 8, 2016	34.20	34.29	34.10	34.21
2527	AMEX	RYJ	Tue, Jun 7, 2016	34.14	34.35	34.14	34.16
2526	AMEX	RYJ	Mon, Jun 6, 2016	33.93	34.14	33.89	34.14
2525	AMEX	RYJ	Fri, Jun 3, 2016	33.50	33.60	33.27	33.59
2524	AMEX	RYJ	Thu, Jun 2, 2016	33.53	33.73	33.53	33.72
2523	AMEX	RYJ	Wed, Jun 1, 2016	33.09	33.57	33.09	33.56
2522	AMEX	RYJ	Tue, May 31, 2016	33.32	33.54	33.32	33.40
2521	AMEX	RYJ	Fri, May 27, 2016	33.02	33.31	33.02	33.31
2520	AMEX	RYJ	Thu, May 26, 2016	33.11	33.21	33.09	33.15
2519	AMEX	RYJ	Wed, May 25, 2016	33.04	33.25	33.04	33.25
2518	AMEX	RYJ	Tue, May 24, 2016	32.45	32.93	32.45	32.86
2517	AMEX	RYJ	Mon, May 23, 2016	32.41	32.49	32.32	32.32
2516	AMEX	RYJ	Fri, May 20, 2016	32.19	32.41	32.19	32.41
2515	AMEX	RYJ	Thu, May 19, 2016	31.83	32.05	31.63	31.90
2514	AMEX	RYJ	Wed, May 18, 2016	31.86	32.30	31.86	32.10
2513	AMEX	RYJ	Tue, May 17, 2016	32.07	32.48	31.92	32.04
2512	AMEX	RYJ	Mon, May 16, 2016	32.24	32.39	32.20	32.39
2511	AMEX	RYJ	Fri, May 13, 2016	32.12	32.19	31.89	32.01
2510	AMEX	RYJ	Thu, May 12, 2016	32.32	32.33	32.09	32.19
2509	AMEX	RYJ	Wed, May 11, 2016	32.59	32.84	32.43	32.43
2508	AMEX	RYJ	Tue, May 10, 2016	32.63	32.85	32.55	32.77
2507	AMEX	RYJ	Mon, May 9, 2016	32.48	32.70	32.48	32.54
2506	AMEX	RYJ	Fri, May 6, 2016	32.25	32.51	32.25	32.50
2505	AMEX	RYJ	Thu, May 5, 2016	32.67	32.82	32.41	32.41
2504	AMEX	RYJ	Wed, May 4, 2016	32.83	32.83	32.56	32.70
2503	AMEX	RYJ	Tue, May 3, 2016	33.17	33.17	32.84	33.08
2502	AMEX	RYJ	Mon, May 2, 2016	33.38	33.54	33.34	33.54
2501	AMEX	RYJ	Fri, Apr 29, 2016	33.39	33.51	33.16	33.42
2500	AMEX	RYJ	Thu, Apr 28, 2016	33.94	34.10	33.55	33.61
2499	AMEX	RYJ	Wed, Apr 27, 2016	33.96	34.19	33.85	34.09
2498	AMEX	RYJ	Tue, Apr 26, 2016	33.50	33.85	33.50	33.85
2497	AMEX	RYJ	Mon, Apr 25, 2016	33.67	33.93	33.44	33.46
2496	AMEX	RYJ	Fri, Apr 22, 2016	33.55	33.91	33.55	33.85
2495	AMEX	RYJ	Thu, Apr 21, 2016	33.72	33.78	33.49	33.57
2494	AMEX	RYJ	Wed, Apr 20, 2016	33.46	33.74	33.44	33.59
2493	AMEX	RYJ	Tue, Apr 19, 2016	33.21	33.45	33.21	33.36
2492	AMEX	RYJ	Mon, Apr 18, 2016	33.10	33.30	33.10	33.27
2491	AMEX	RYJ	Fri, Apr 15, 2016	32.87	33.05	32.87	32.97
2490	AMEX	RYJ	Thu, Apr 14, 2016	33.04	33.12	33.00	33.05
2489	AMEX	RYJ	Wed, Apr 13, 2016	32.73	33.17	32.73	33.11
2488	AMEX	RYJ	Tue, Apr 12, 2016	32.15	32.55	32.13	32.42
2487	AMEX	RYJ	Mon, Apr 11, 2016	32.45	32.59	32.17	32.17
2486	AMEX	RYJ	Fri, Apr 8, 2016	32.40	32.40	32.11	32.20
2485	AMEX	RYJ	Thu, Apr 7, 2016	32.40	32.40	31.98	32.11
2484	AMEX	RYJ	Wed, Apr 6, 2016	32.08	32.58	32.08	32.51
2483	AMEX	RYJ	Tue, Apr 5, 2016	32.48	32.48	32.48	32.20
2482	AMEX	RYJ	Mon, Apr 4, 2016	32.66	32.77	32.46	32.48
2481	AMEX	RYJ	Fri, Apr 1, 2016	32.33	32.76	32.33	32.66
2480	AMEX	RYJ	Thu, Mar 31, 2016	32.56	32.65	32.52	32.65
2479	AMEX	RYJ	Wed, Mar 30, 2016	32.40	32.74	32.40	32.53
2478	AMEX	RYJ	Tue, Mar 29, 2016	31.58	32.14	31.58	32.41
2477	AMEX	RYJ	Mon, Mar 28, 2016	31.89	32.00	31.67	31.80
2476	AMEX	RYJ	Thu, Mar 24, 2016	31.61	31.84	31.47	31.84
2475	AMEX	RYJ	Wed, Mar 23, 2016	32.27	32.27	31.82	31.82
2474	AMEX	RYJ	Tue, Mar 22, 2016	32.14	32.46	32.12	32.36
2473	AMEX	RYJ	Mon, Mar 21, 2016	32.30	32.44	32.20	32.36
2472	AMEX	RYJ	Fri, Mar 18, 2016	32.28	32.45	32.27	32.43
2471	AMEX	RYJ	Thu, Mar 17, 2016	31.84	32.21	31.76	32.10
2470	AMEX	RYJ	Wed, Mar 16, 2016	31.34	31.89	31.34	31.79
2469	AMEX	RYJ	Tue, Mar 15, 2016	31.85	31.85	31.85	31.46
2468	AMEX	RYJ	Mon, Mar 14, 2016	31.80	31.95	31.68	31.89
2467	AMEX	RYJ	Fri, Mar 11, 2016	31.07	31.07	31.07	32.00
2466	AMEX	RYJ	Thu, Mar 10, 2016	31.15	31.15	31.15	31.07
2465	AMEX	RYJ	Wed, Mar 9, 2016	31.10	31.27	31.01	31.15
2464	AMEX	RYJ	Tue, Mar 8, 2016	31.24	31.33	30.99	31.02
2463	AMEX	RYJ	Mon, Mar 7, 2016	31.27	31.96	31.27	31.80
2462	AMEX	RYJ	Fri, Mar 4, 2016	31.46	31.80	31.44	31.55
2461	AMEX	RYJ	Thu, Mar 3, 2016	31.26	31.31	31.22	31.29
2460	AMEX	RYJ	Wed, Mar 2, 2016	30.74	31.02	30.67	31.01
2459	AMEX	RYJ	Tue, Mar 1, 2016	30.31	30.64	30.31	30.64
2458	AMEX	RYJ	Mon, Feb 29, 2016	30.09	30.38	30.03	30.12
2457	AMEX	RYJ	Fri, Feb 26, 2016	30.00	30.23	29.97	30.10
2456	AMEX	RYJ	Thu, Feb 25, 2016	29.66	29.76	29.39	29.75
2455	AMEX	RYJ	Wed, Feb 24, 2016	29.00	29.60	28.76	29.56
2454	AMEX	RYJ	Tue, Feb 23, 2016	29.46	29.54	29.30	29.36
2453	AMEX	RYJ	Mon, Feb 22, 2016	29.47	29.77	29.47	29.67
2452	AMEX	RYJ	Fri, Feb 19, 2016	29.03	29.23	28.88	29.18
2451	AMEX	RYJ	Thu, Feb 18, 2016	29.33	29.33	29.07	29.14
2450	AMEX	RYJ	Wed, Feb 17, 2016	29.26	29.50	29.22	29.28
2449	AMEX	RYJ	Tue, Feb 16, 2016	28.34	28.80	28.15	28.72
2448	AMEX	RYJ	Fri, Feb 12, 2016	27.76	28.07	27.55	28.02
2447	AMEX	RYJ	Thu, Feb 11, 2016	27.28	27.58	27.11	27.41
2446	AMEX	RYJ	Wed, Feb 10, 2016	27.94	28.20	27.77	27.77
2445	AMEX	RYJ	Tue, Feb 9, 2016	27.69	28.07	27.50	27.74
2444	AMEX	RYJ	Mon, Feb 8, 2016	28.44	28.44	27.53	28.05
2443	AMEX	RYJ	Fri, Feb 5, 2016	29.31	29.33	28.71	28.71
2442	AMEX	RYJ	Thu, Feb 4, 2016	29.25	29.85	29.25	29.62
2441	AMEX	RYJ	Wed, Feb 3, 2016	29.37	29.37	28.65	29.28
2440	AMEX	RYJ	Tue, Feb 2, 2016	29.50	29.50	29.17	29.18
2439	AMEX	RYJ	Mon, Feb 1, 2016	29.73	30.07	29.53	30.05
2438	AMEX	RYJ	Fri, Jan 29, 2016	29.19	29.82	29.19	29.82
2437	AMEX	RYJ	Thu, Jan 28, 2016	29.26	29.26	28.96	28.96
2436	AMEX	RYJ	Wed, Jan 27, 2016	29.36	29.63	28.92	29.02
2435	AMEX	RYJ	Tue, Jan 26, 2016	28.99	29.52	28.99	29.37
2434	AMEX	RYJ	Mon, Jan 25, 2016	29.16	29.30	28.82	28.82
2433	AMEX	RYJ	Fri, Jan 22, 2016	28.78	29.37	28.78	29.23
2432	AMEX	RYJ	Thu, Jan 21, 2016	28.25	28.79	27.95	28.39
2431	AMEX	RYJ	Wed, Jan 20, 2016	27.91	28.52	27.20	28.24
2430	AMEX	RYJ	Tue, Jan 19, 2016	28.94	28.94	28.12	28.33
2429	AMEX	RYJ	Fri, Jan 15, 2016	28.71	28.71	28.18	28.65
2428	AMEX	RYJ	Thu, Jan 14, 2016	28.95	29.48	28.43	29.27
2427	AMEX	RYJ	Wed, Jan 13, 2016	29.86	30.04	28.75	28.79
2426	AMEX	RYJ	Tue, Jan 12, 2016	29.82	30.17	29.31	29.77
2425	AMEX	RYJ	Mon, Jan 11, 2016	29.72	29.82	29.39	29.47
2424	AMEX	RYJ	Fri, Jan 8, 2016	30.58	30.58	29.87	29.91
2423	AMEX	RYJ	Thu, Jan 7, 2016	30.88	30.99	30.42	30.42
2422	AMEX	RYJ	Wed, Jan 6, 2016	31.60	31.78	31.26	31.46
2421	AMEX	RYJ	Tue, Jan 5, 2016	31.87	32.13	31.82	32.07
2420	AMEX	RYJ	Mon, Jan 4, 2016	32.09	32.09	31.67	31.96
2419	AMEX	RYJ	Thu, Dec 31, 2015	32.59	32.81	32.50	32.57
2418	AMEX	RYJ	Wed, Dec 30, 2015	32.96	32.96	32.66	32.67
2417	AMEX	RYJ	Tue, Dec 29, 2015	32.85	33.06	32.77	32.96
2416	AMEX	RYJ	Mon, Dec 28, 2015	32.41	32.69	32.41	32.57
2415	AMEX	RYJ	Thu, Dec 24, 2015	32.87	32.98	32.78	32.82
2414	AMEX	RYJ	Wed, Dec 23, 2015	32.80	33.20	32.80	33.20
2413	AMEX	RYJ	Tue, Dec 22, 2015	32.45	32.72	32.28	32.64
2412	AMEX	RYJ	Mon, Dec 21, 2015	32.27	32.35	32.12	32.28
2411	AMEX	RYJ	Fri, Dec 18, 2015	32.40	32.53	32.04	32.04
2410	AMEX	RYJ	Thu, Dec 17, 2015	33.26	33.26	32.60	32.60
2409	AMEX	RYJ	Wed, Dec 16, 2015	32.93	33.36	32.88	33.36
2408	AMEX	RYJ	Tue, Dec 15, 2015	32.44	32.89	32.44	32.79
2407	AMEX	RYJ	Mon, Dec 14, 2015	32.43	32.50	32.05	32.31
2406	AMEX	RYJ	Fri, Dec 11, 2015	32.88	32.88	32.43	32.43
2405	AMEX	RYJ	Thu, Dec 10, 2015	33.14	33.58	33.14	33.27
2404	AMEX	RYJ	Wed, Dec 9, 2015	33.40	33.74	33.14	33.18
2403	AMEX	RYJ	Tue, Dec 8, 2015	33.21	33.57	33.14	33.42
2402	AMEX	RYJ	Mon, Dec 7, 2015	33.88	33.88	33.34	33.52
2401	AMEX	RYJ	Fri, Dec 4, 2015	33.72	34.07	33.65	34.01
2400	AMEX	RYJ	Thu, Dec 3, 2015	34.50	34.62	33.73	33.76
2399	AMEX	RYJ	Wed, Dec 2, 2015	34.65	34.69	34.31	34.31
2398	AMEX	RYJ	Tue, Dec 1, 2015	34.40	34.63	34.40	34.62
2397	AMEX	RYJ	Mon, Nov 30, 2015	34.49	34.55	34.37	34.37
2396	AMEX	RYJ	Fri, Nov 27, 2015	34.39	34.55	34.39	34.46
2395	AMEX	RYJ	Wed, Nov 25, 2015	34.29	34.47	34.29	34.40
2394	AMEX	RYJ	Tue, Nov 24, 2015	33.78	34.27	33.78	34.17
2393	AMEX	RYJ	Mon, Nov 23, 2015	33.99	34.11	33.94	33.97
2392	AMEX	RYJ	Fri, Nov 20, 2015	33.98	34.10	33.93	33.95
2391	AMEX	RYJ	Thu, Nov 19, 2015	34.09	34.15	33.83	33.90
2390	AMEX	RYJ	Wed, Nov 18, 2015	33.71	34.13	33.67	34.06
2389	AMEX	RYJ	Tue, Nov 17, 2015	33.71	33.98	33.54	33.57
2388	AMEX	RYJ	Mon, Nov 16, 2015	33.29	33.57	33.05	33.56
2387	AMEX	RYJ	Fri, Nov 13, 2015	33.27	33.57	33.19	33.19
2386	AMEX	RYJ	Thu, Nov 12, 2015	33.91	33.95	33.50	33.50
2385	AMEX	RYJ	Wed, Nov 11, 2015	34.40	34.46	34.19	34.25
2384	AMEX	RYJ	Tue, Nov 10, 2015	34.31	34.50	34.24	34.44
2383	AMEX	RYJ	Mon, Nov 9, 2015	34.78	34.78	34.23	34.43
2382	AMEX	RYJ	Fri, Nov 6, 2015	34.51	34.88	34.51	34.88
2381	AMEX	RYJ	Thu, Nov 5, 2015	34.59	34.64	34.32	34.64
2380	AMEX	RYJ	Wed, Nov 4, 2015	34.69	34.69	34.52	34.54
2379	AMEX	RYJ	Tue, Nov 3, 2015	34.51	34.81	34.47	34.77
2378	AMEX	RYJ	Mon, Nov 2, 2015	34.20	34.56	34.20	34.53
2377	AMEX	RYJ	Fri, Oct 30, 2015	33.94	34.03	33.81	33.89
2376	AMEX	RYJ	Thu, Oct 29, 2015	33.98	34.02	33.76	33.83
2375	AMEX	RYJ	Wed, Oct 28, 2015	33.37	34.09	33.37	34.09
2374	AMEX	RYJ	Tue, Oct 27, 2015	33.74	33.74	33.20	33.40
2373	AMEX	RYJ	Mon, Oct 26, 2015	34.19	34.19	33.88	33.92
2372	AMEX	RYJ	Fri, Oct 23, 2015	34.10	34.36	33.82	34.20
2371	AMEX	RYJ	Thu, Oct 22, 2015	33.83	34.02	33.66	33.77
2370	AMEX	RYJ	Wed, Oct 21, 2015	34.18	34.18	33.64	33.70
2369	AMEX	RYJ	Tue, Oct 20, 2015	34.05	34.21	33.94	34.16
2368	AMEX	RYJ	Mon, Oct 19, 2015	33.95	34.17	33.89	34.10
2367	AMEX	RYJ	Fri, Oct 16, 2015	34.25	34.25	33.89	34.06
2366	AMEX	RYJ	Thu, Oct 15, 2015	33.82	34.20	33.62	34.20
2365	AMEX	RYJ	Wed, Oct 14, 2015	33.85	33.86	33.52	33.56
2364	AMEX	RYJ	Tue, Oct 13, 2015	34.15	34.28	33.88	33.90
2363	AMEX	RYJ	Mon, Oct 12, 2015	34.29	34.29	34.10	34.23
2362	AMEX	RYJ	Fri, Oct 9, 2015	34.20	34.32	34.20	34.29
2361	AMEX	RYJ	Thu, Oct 8, 2015	33.88	34.27	33.72	34.26
2360	AMEX	RYJ	Wed, Oct 7, 2015	33.54	33.86	33.54	33.80
2359	AMEX	RYJ	Tue, Oct 6, 2015	33.42	33.59	33.16	33.36
2358	AMEX	RYJ	Mon, Oct 5, 2015	32.96	33.40	32.96	33.40
2357	AMEX	RYJ	Fri, Oct 2, 2015	31.91	32.66	31.80	32.66
2356	AMEX	RYJ	Thu, Oct 1, 2015	32.18	32.19	31.70	32.15
2355	AMEX	RYJ	Wed, Sep 30, 2015	32.02	32.20	31.77	32.15
2354	AMEX	RYJ	Tue, Sep 29, 2015	31.62	31.78	31.48	31.52
2353	AMEX	RYJ	Mon, Sep 28, 2015	32.33	32.43	31.58	31.72
2352	AMEX	RYJ	Fri, Sep 25, 2015	32.93	33.12	32.56	32.59
2351	AMEX	RYJ	Thu, Sep 24, 2015	32.71	32.93	32.53	32.85
2350	AMEX	RYJ	Wed, Sep 23, 2015	33.22	33.35	32.99	33.03
2349	AMEX	RYJ	Tue, Sep 22, 2015	33.38	33.38	33.09	33.21
2348	AMEX	RYJ	Mon, Sep 21, 2015	34.06	34.06	33.79	33.79
2347	AMEX	RYJ	Fri, Sep 18, 2015	33.88	33.94	33.72	33.74
2346	AMEX	RYJ	Thu, Sep 17, 2015	34.33	34.69	34.10	34.69
2345	AMEX	RYJ	Wed, Sep 16, 2015	34.00	34.28	33.94	34.24
2344	AMEX	RYJ	Tue, Sep 15, 2015	33.88	34.05	33.88	34.01
2343	AMEX	RYJ	Mon, Sep 14, 2015	33.67	33.68	33.57	33.64
2342	AMEX	RYJ	Fri, Sep 11, 2015	33.72	33.79	33.43	33.79
2341	AMEX	RYJ	Thu, Sep 10, 2015	33.59	34.02	33.59	33.73
2340	AMEX	RYJ	Wed, Sep 9, 2015	34.39	34.44	33.75	33.75
2339	AMEX	RYJ	Tue, Sep 8, 2015	33.90	34.22	33.86	34.22
2338	AMEX	RYJ	Fri, Sep 4, 2015	33.49	33.53	33.30	33.39
2337	AMEX	RYJ	Thu, Sep 3, 2015	33.70	34.11	33.65	33.74
2336	AMEX	RYJ	Wed, Sep 2, 2015	33.63	33.63	33.22	33.61
2335	AMEX	RYJ	Tue, Sep 1, 2015	33.29	33.75	33.17	33.27
2334	AMEX	RYJ	Mon, Aug 31, 2015	34.05	34.37	34.01	34.19
2333	AMEX	RYJ	Fri, Aug 28, 2015	33.91	34.37	33.91	34.27
2332	AMEX	RYJ	Thu, Aug 27, 2015	33.43	34.11	33.42	34.02
2331	AMEX	RYJ	Wed, Aug 26, 2015	32.93	33.00	32.25	33.00
2330	AMEX	RYJ	Tue, Aug 25, 2015	33.35	33.35	32.32	32.32
2329	AMEX	RYJ	Mon, Aug 24, 2015	33.18	33.75	24.78	32.66
2328	AMEX	RYJ	Fri, Aug 21, 2015	34.22	34.40	33.85	33.98
2327	AMEX	RYJ	Thu, Aug 20, 2015	35.28	35.28	34.56	34.56
2326	AMEX	RYJ	Wed, Aug 19, 2015	35.80	35.80	35.49	35.60
2325	AMEX	RYJ	Tue, Aug 18, 2015	36.02	36.09	35.89	35.89
2324	AMEX	RYJ	Mon, Aug 17, 2015	35.94	36.15	35.89	36.15
2323	AMEX	RYJ	Fri, Aug 14, 2015	35.73	35.97	35.70	35.89
2322	AMEX	RYJ	Thu, Aug 13, 2015	35.88	35.95	35.72	35.73
2321	AMEX	RYJ	Wed, Aug 12, 2015	35.41	35.88	35.22	35.86
2320	AMEX	RYJ	Tue, Aug 11, 2015	35.90	35.96	35.65	35.79
2319	AMEX	RYJ	Mon, Aug 10, 2015	35.87	36.17	35.87	36.11
2318	AMEX	RYJ	Fri, Aug 7, 2015	35.60	35.75	35.41	35.52
2317	AMEX	RYJ	Thu, Aug 6, 2015	36.22	36.22	35.63	35.74
2316	AMEX	RYJ	Wed, Aug 5, 2015	36.26	36.40	36.07	36.07
2315	AMEX	RYJ	Tue, Aug 4, 2015	35.96	36.19	35.89	35.97
2314	AMEX	RYJ	Mon, Aug 3, 2015	36.17	36.17	35.89	35.93
2313	AMEX	RYJ	Fri, Jul 31, 2015	36.24	36.40	36.12	36.13
2312	AMEX	RYJ	Thu, Jul 30, 2015	36.10	36.19	35.94	36.18
2311	AMEX	RYJ	Wed, Jul 29, 2015	35.66	36.16	35.66	36.16
2310	AMEX	RYJ	Tue, Jul 28, 2015	35.46	35.73	35.30	35.67
2309	AMEX	RYJ	Mon, Jul 27, 2015	35.77	35.77	35.23	35.27
2308	AMEX	RYJ	Fri, Jul 24, 2015	36.08	36.08	35.72	35.75
2307	AMEX	RYJ	Thu, Jul 23, 2015	36.51	36.57	36.09	36.14
2306	AMEX	RYJ	Wed, Jul 22, 2015	36.34	36.46	36.29	36.32
2305	AMEX	RYJ	Tue, Jul 21, 2015	36.55	36.58	36.39	36.48
2304	AMEX	RYJ	Mon, Jul 20, 2015	36.69	36.69	36.46	36.51
2303	AMEX	RYJ	Fri, Jul 17, 2015	36.84	36.84	36.58	36.66
2302	AMEX	RYJ	Thu, Jul 16, 2015	36.85	36.93	36.81	36.89
2301	AMEX	RYJ	Wed, Jul 15, 2015	36.97	37.00	36.65	36.74
2300	AMEX	RYJ	Tue, Jul 14, 2015	36.73	37.06	36.73	37.04
2299	AMEX	RYJ	Mon, Jul 13, 2015	36.81	36.86	36.74	36.86
2298	AMEX	RYJ	Fri, Jul 10, 2015	36.25	36.48	36.24	36.48
2297	AMEX	RYJ	Thu, Jul 9, 2015	36.10	36.32	35.92	35.98
2296	AMEX	RYJ	Wed, Jul 8, 2015	36.20	36.21	35.71	35.81
2295	AMEX	RYJ	Tue, Jul 7, 2015	36.15	36.48	35.75	36.45
2294	AMEX	RYJ	Mon, Jul 6, 2015	36.50	36.57	36.17	36.32
2293	AMEX	RYJ	Thu, Jul 2, 2015	36.86	36.86	36.47	36.60
2292	AMEX	RYJ	Wed, Jul 1, 2015	36.98	36.98	36.54	36.69
2291	AMEX	RYJ	Tue, Jun 30, 2015	36.67	36.76	36.54	36.65
2290	AMEX	RYJ	Mon, Jun 29, 2015	37.20	37.20	36.42	36.46
2289	AMEX	RYJ	Fri, Jun 26, 2015	37.73	37.73	37.30	37.36
2288	AMEX	RYJ	Thu, Jun 25, 2015	37.72	37.72	37.51	37.56
2287	AMEX	RYJ	Wed, Jun 24, 2015	38.07	38.07	37.62	37.65
2286	AMEX	RYJ	Tue, Jun 23, 2015	38.01	38.04	37.86	38.04
2285	AMEX	RYJ	Mon, Jun 22, 2015	37.98	38.00	37.82	37.92
2284	AMEX	RYJ	Fri, Jun 19, 2015	38.03	38.03	37.69	37.69
2283	AMEX	RYJ	Thu, Jun 18, 2015	37.74	37.99	37.70	37.91
2282	AMEX	RYJ	Wed, Jun 17, 2015	37.65	37.72	37.47	37.55
2281	AMEX	RYJ	Tue, Jun 16, 2015	37.40	37.60	37.40	37.55
2280	AMEX	RYJ	Mon, Jun 15, 2015	37.50	37.54	37.06	37.52
2279	AMEX	RYJ	Fri, Jun 12, 2015	37.50	37.55	37.38	37.54
2278	AMEX	RYJ	Thu, Jun 11, 2015	37.57	37.68	37.50	37.52
2277	AMEX	RYJ	Wed, Jun 10, 2015	37.20	37.59	37.20	37.52
2276	AMEX	RYJ	Tue, Jun 9, 2015	37.06	37.16	36.87	37.04
2275	AMEX	RYJ	Mon, Jun 8, 2015	37.20	37.23	37.05	37.10
2274	AMEX	RYJ	Fri, Jun 5, 2015	37.20	37.41	37.20	37.37
2273	AMEX	RYJ	Thu, Jun 4, 2015	37.30	37.45	37.09	37.11
2272	AMEX	RYJ	Wed, Jun 3, 2015	37.20	37.49	37.20	37.47
2271	AMEX	RYJ	Tue, Jun 2, 2015	37.09	37.33	37.09	37.15
2270	AMEX	RYJ	Mon, Jun 1, 2015	36.97	37.24	36.80	37.15
2269	AMEX	RYJ	Fri, May 29, 2015	37.13	37.13	36.77	37.01
2268	AMEX	RYJ	Thu, May 28, 2015	37.03	37.19	36.98	37.19
2267	AMEX	RYJ	Wed, May 27, 2015	36.78	37.16	36.73	37.16
2266	AMEX	RYJ	Tue, May 26, 2015	37.07	37.07	36.66	36.75
2265	AMEX	RYJ	Fri, May 22, 2015	37.12	37.22	37.04	37.10
2264	AMEX	RYJ	Thu, May 21, 2015	36.91	37.20	36.91	37.09
2263	AMEX	RYJ	Wed, May 20, 2015	37.02	37.13	36.93	37.05
2262	AMEX	RYJ	Tue, May 19, 2015	37.33	37.33	37.01	37.05
2261	AMEX	RYJ	Mon, May 18, 2015	36.71	37.20	36.71	37.20
2260	AMEX	RYJ	Fri, May 15, 2015	36.88	36.89	36.63	36.84
2259	AMEX	RYJ	Thu, May 14, 2015	36.80	36.80	36.57	36.74
2258	AMEX	RYJ	Wed, May 13, 2015	36.72	36.75	36.41	36.49
2257	AMEX	RYJ	Tue, May 12, 2015	36.60	36.66	36.24	36.55
2256	AMEX	RYJ	Mon, May 11, 2015	36.87	36.87	36.69	36.69
2255	AMEX	RYJ	Fri, May 8, 2015	36.70	36.85	36.67	36.76
2254	AMEX	RYJ	Thu, May 7, 2015	36.22	36.60	36.19	36.48
2253	AMEX	RYJ	Wed, May 6, 2015	36.40	36.49	36.14	36.33
2252	AMEX	RYJ	Tue, May 5, 2015	36.98	36.98	36.31	36.35
2251	AMEX	RYJ	Mon, May 4, 2015	36.93	36.94	36.80	36.88
2250	AMEX	RYJ	Fri, May 1, 2015	36.70	36.80	36.54	36.75
2249	AMEX	RYJ	Thu, Apr 30, 2015	36.73	36.75	36.25	36.43
2248	AMEX	RYJ	Wed, Apr 29, 2015	37.15	37.15	36.83	36.98
2247	AMEX	RYJ	Tue, Apr 28, 2015	37.17	37.24	36.93	37.19
2246	AMEX	RYJ	Mon, Apr 27, 2015	37.39	37.40	36.92	36.97
2245	AMEX	RYJ	Fri, Apr 24, 2015	37.29	37.29	37.11	37.20
2244	AMEX	RYJ	Thu, Apr 23, 2015	37.15	37.45	37.15	37.41
2243	AMEX	RYJ	Wed, Apr 22, 2015	37.13	37.31	36.95	37.25
2242	AMEX	RYJ	Tue, Apr 21, 2015	37.30	37.30	37.06	37.16
2241	AMEX	RYJ	Mon, Apr 20, 2015	36.94	37.15	36.92	37.08
2240	AMEX	RYJ	Fri, Apr 17, 2015	36.84	36.90	36.62	36.75
2239	AMEX	RYJ	Thu, Apr 16, 2015	37.18	37.30	37.08	37.20
2238	AMEX	RYJ	Wed, Apr 15, 2015	37.05	37.26	37.02	37.22
2237	AMEX	RYJ	Tue, Apr 14, 2015	36.79	36.81	36.59	36.75
2236	AMEX	RYJ	Mon, Apr 13, 2015	36.84	37.00	36.79	36.81
2235	AMEX	RYJ	Fri, Apr 10, 2015	36.80	36.92	36.80	36.87
2234	AMEX	RYJ	Thu, Apr 9, 2015	36.58	36.88	36.58	36.80
2233	AMEX	RYJ	Wed, Apr 8, 2015	36.55	36.78	36.50	36.75
2232	AMEX	RYJ	Tue, Apr 7, 2015	36.56	36.81	36.56	36.56
2231	AMEX	RYJ	Mon, Apr 6, 2015	36.21	36.73	36.21	36.62
2230	AMEX	RYJ	Thu, Apr 2, 2015	36.35	36.63	36.33	36.44
2229	AMEX	RYJ	Wed, Apr 1, 2015	36.47	36.47	36.08	36.24
2228	AMEX	RYJ	Tue, Mar 31, 2015	36.72	36.72	36.46	36.57
2227	AMEX	RYJ	Mon, Mar 30, 2015	36.49	36.74	36.49	36.73
2226	AMEX	RYJ	Fri, Mar 27, 2015	36.01	36.28	35.91	36.28
2225	AMEX	RYJ	Thu, Mar 26, 2015	35.96	36.10	35.81	36.05
2224	AMEX	RYJ	Wed, Mar 25, 2015	36.71	36.80	36.17	36.17
2223	AMEX	RYJ	Tue, Mar 24, 2015	36.95	37.09	36.84	36.85
2222	AMEX	RYJ	Mon, Mar 23, 2015	37.03	37.15	37.01	37.04
2221	AMEX	RYJ	Fri, Mar 20, 2015	36.83	37.08	36.83	37.05
2220	AMEX	RYJ	Thu, Mar 19, 2015	36.56	36.70	36.50	36.70
2219	AMEX	RYJ	Wed, Mar 18, 2015	36.19	36.75	36.19	36.61
2218	AMEX	RYJ	Tue, Mar 17, 2015	36.30	36.39	36.17	36.38
2217	AMEX	RYJ	Mon, Mar 16, 2015	36.08	36.39	36.08	36.37
2216	AMEX	RYJ	Fri, Mar 13, 2015	35.97	36.08	35.69	35.97
2215	AMEX	RYJ	Thu, Mar 12, 2015	35.76	36.17	35.76	36.17
2214	AMEX	RYJ	Wed, Mar 11, 2015	35.56	35.74	35.55	35.67
2213	AMEX	RYJ	Tue, Mar 10, 2015	35.75	35.75	35.51	35.59
2212	AMEX	RYJ	Mon, Mar 9, 2015	36.05	36.10	35.90	36.01
2211	AMEX	RYJ	Fri, Mar 6, 2015	36.11	36.25	35.87	35.87
2210	AMEX	RYJ	Thu, Mar 5, 2015	36.15	36.30	36.09	36.25
2209	AMEX	RYJ	Wed, Mar 4, 2015	36.24	36.24	35.96	36.23
2208	AMEX	RYJ	Tue, Mar 3, 2015	36.34	36.35	36.16	36.23
2207	AMEX	RYJ	Mon, Mar 2, 2015	36.31	36.57	36.25	36.57
2206	AMEX	RYJ	Fri, Feb 27, 2015	36.26	36.26	36.05	36.14
2205	AMEX	RYJ	Thu, Feb 26, 2015	36.23	36.23	36.09	36.10
2204	AMEX	RYJ	Wed, Feb 25, 2015	35.94	36.22	35.88	36.15
2203	AMEX	RYJ	Tue, Feb 24, 2015	35.58	35.79	35.57	35.79
2202	AMEX	RYJ	Mon, Feb 23, 2015	35.60	35.60	35.43	35.57
2201	AMEX	RYJ	Fri, Feb 20, 2015	35.63	35.76	35.34	35.74
2200	AMEX	RYJ	Thu, Feb 19, 2015	35.44	35.60	35.44	35.59
2199	AMEX	RYJ	Wed, Feb 18, 2015	35.51	35.55	35.37	35.49
2198	AMEX	RYJ	Tue, Feb 17, 2015	35.36	35.58	35.20	35.52
2197	AMEX	RYJ	Fri, Feb 13, 2015	35.19	35.43	35.18	35.36
2196	AMEX	RYJ	Thu, Feb 12, 2015	34.95	35.14	34.95	35.08
2195	AMEX	RYJ	Wed, Feb 11, 2015	34.63	34.83	34.59	34.78
2194	AMEX	RYJ	Tue, Feb 10, 2015	34.79	34.89	34.54	34.84
2193	AMEX	RYJ	Mon, Feb 9, 2015	34.76	34.94	34.64	34.67
2192	AMEX	RYJ	Fri, Feb 6, 2015	34.98	35.14	34.86	34.86
2191	AMEX	RYJ	Thu, Feb 5, 2015	34.76	34.82	34.70	34.79
2190	AMEX	RYJ	Wed, Feb 4, 2015	34.35	34.57	34.35	34.39
2189	AMEX	RYJ	Tue, Feb 3, 2015	33.87	34.52	33.87	34.52
2188	AMEX	RYJ	Mon, Feb 2, 2015	33.39	33.85	33.18	33.75
2187	AMEX	RYJ	Fri, Jan 30, 2015	33.60	33.78	33.46	33.46
2186	AMEX	RYJ	Thu, Jan 29, 2015	33.40	33.85	33.33	33.85
2185	AMEX	RYJ	Wed, Jan 28, 2015	34.38	34.38	33.49	33.49
2184	AMEX	RYJ	Tue, Jan 27, 2015	34.05	34.30	33.90	34.19
2183	AMEX	RYJ	Mon, Jan 26, 2015	33.98	34.35	33.98	34.29
2182	AMEX	RYJ	Fri, Jan 23, 2015	34.02	34.30	33.98	33.98
2181	AMEX	RYJ	Thu, Jan 22, 2015	33.60	34.13	33.45	33.99
2180	AMEX	RYJ	Wed, Jan 21, 2015	33.27	33.66	33.27	33.50
2179	AMEX	RYJ	Tue, Jan 20, 2015	33.43	33.51	33.11	33.35
2178	AMEX	RYJ	Fri, Jan 16, 2015	32.70	33.32	32.70	33.31
2177	AMEX	RYJ	Thu, Jan 15, 2015	33.29	33.52	32.86	32.87
2176	AMEX	RYJ	Wed, Jan 14, 2015	33.31	33.47	32.94	33.39
2175	AMEX	RYJ	Tue, Jan 13, 2015	33.89	34.27	33.29	33.51
2174	AMEX	RYJ	Mon, Jan 12, 2015	34.04	34.04	33.68	33.77
2173	AMEX	RYJ	Fri, Jan 9, 2015	34.52	34.52	34.11	34.21
2172	AMEX	RYJ	Thu, Jan 8, 2015	34.42	34.61	34.40	34.48
2171	AMEX	RYJ	Wed, Jan 7, 2015	33.85	34.51	33.63	33.83
2170	AMEX	RYJ	Tue, Jan 6, 2015	34.12	34.14	33.46	33.71
2169	AMEX	RYJ	Mon, Jan 5, 2015	34.71	34.71	34.18	34.28
2168	AMEX	RYJ	Fri, Jan 2, 2015	35.16	35.18	34.70	34.94
2167	AMEX	RYJ	Wed, Dec 31, 2014	35.29	35.39	34.99	34.99
2166	AMEX	RYJ	Tue, Dec 30, 2014	35.22	35.27	35.07	35.27
2165	AMEX	RYJ	Mon, Dec 29, 2014	35.19	35.35	35.19	35.29
2164	AMEX	RYJ	Fri, Dec 26, 2014	35.35	35.35	35.17	35.17
2163	AMEX	RYJ	Wed, Dec 24, 2014	35.15	35.17	35.06	35.17
2162	AMEX	RYJ	Tue, Dec 23, 2014	35.24	35.41	35.23	35.28
2161	AMEX	RYJ	Mon, Dec 22, 2014	35.09	35.18	34.89	35.09
2160	AMEX	RYJ	Fri, Dec 19, 2014	34.80	35.23	34.75	35.23
2159	AMEX	RYJ	Thu, Dec 18, 2014	34.37	34.74	34.37	34.73
2158	AMEX	RYJ	Wed, Dec 17, 2014	33.08	34.06	33.08	34.06
2157	AMEX	RYJ	Tue, Dec 16, 2014	32.96	33.67	32.96	33.05
2156	AMEX	RYJ	Mon, Dec 15, 2014	33.49	33.57	32.97	33.04
2155	AMEX	RYJ	Fri, Dec 12, 2014	33.48	33.68	33.37	33.41
2154	AMEX	RYJ	Thu, Dec 11, 2014	33.72	34.12	33.69	33.72
2153	AMEX	RYJ	Wed, Dec 10, 2014	34.20	34.20	33.55	33.57
2152	AMEX	RYJ	Tue, Dec 9, 2014	33.60	34.33	33.50	34.33
2151	AMEX	RYJ	Mon, Dec 8, 2014	34.36	34.46	33.79	33.95
2150	AMEX	RYJ	Fri, Dec 5, 2014	34.40	34.60	34.40	34.52
2149	AMEX	RYJ	Thu, Dec 4, 2014	34.32	34.38	34.23	34.23
2148	AMEX	RYJ	Wed, Dec 3, 2014	34.05	34.50	34.05	34.44
2147	AMEX	RYJ	Tue, Dec 2, 2014	33.76	34.16	33.76	34.11
2146	AMEX	RYJ	Mon, Dec 1, 2014	35.09	35.09	33.77	33.85
2145	AMEX	RYJ	Fri, Nov 28, 2014	34.69	34.73	34.68	34.69
2144	AMEX	RYJ	Wed, Nov 26, 2014	35.02	35.09	34.94	35.07
2143	AMEX	RYJ	Tue, Nov 25, 2014	35.06	35.22	34.95	35.00
2142	AMEX	RYJ	Mon, Nov 24, 2014	34.85	35.00	34.85	35.00
2141	AMEX	RYJ	Fri, Nov 21, 2014	34.95	35.00	34.73	34.79
2140	AMEX	RYJ	Thu, Nov 20, 2014	34.11	34.69	34.11	34.69
2139	AMEX	RYJ	Wed, Nov 19, 2014	34.34	34.50	34.17	34.36
2138	AMEX	RYJ	Tue, Nov 18, 2014	34.65	34.70	34.53	34.61
2137	AMEX	RYJ	Mon, Nov 17, 2014	34.55	34.60	34.37	34.40
2136	AMEX	RYJ	Fri, Nov 14, 2014	34.55	34.68	34.54	34.68
2135	AMEX	RYJ	Thu, Nov 13, 2014	34.88	34.88	34.76	34.76
2134	AMEX	RYJ	Wed, Nov 12, 2014	34.65	34.80	34.61	34.80
2133	AMEX	RYJ	Tue, Nov 11, 2014	34.75	34.75	34.61	34.67
2132	AMEX	RYJ	Mon, Nov 10, 2014	34.56	34.80	34.56	34.76
2131	AMEX	RYJ	Fri, Nov 7, 2014	34.47	34.67	34.47	34.66
2130	AMEX	RYJ	Thu, Nov 6, 2014	34.49	34.58	34.28	34.54
2129	AMEX	RYJ	Wed, Nov 5, 2014	34.51	34.61	34.31	34.42
2128	AMEX	RYJ	Tue, Nov 4, 2014	34.51	34.51	34.23	34.36
2127	AMEX	RYJ	Mon, Nov 3, 2014	34.56	34.81	34.47	34.57
2126	AMEX	RYJ	Fri, Oct 31, 2014	34.44	34.56	34.19	34.56
2125	AMEX	RYJ	Thu, Oct 30, 2014	33.89	34.03	33.83	33.99
2124	AMEX	RYJ	Wed, Oct 29, 2014	33.92	34.09	33.72	33.86
2123	AMEX	RYJ	Tue, Oct 28, 2014	33.45	34.00	33.45	34.00
2122	AMEX	RYJ	Mon, Oct 27, 2014	33.21	33.33	32.99	33.31
2121	AMEX	RYJ	Fri, Oct 24, 2014	33.22	33.41	33.17	33.40
2120	AMEX	RYJ	Thu, Oct 23, 2014	33.14	33.47	33.10	33.23
2119	AMEX	RYJ	Wed, Oct 22, 2014	33.20	33.34	32.75	32.75
2118	AMEX	RYJ	Tue, Oct 21, 2014	32.72	33.17	32.72	33.17
2117	AMEX	RYJ	Mon, Oct 20, 2014	32.10	32.51	32.10	32.47
2116	AMEX	RYJ	Fri, Oct 17, 2014	32.55	32.61	32.15	32.34
2115	AMEX	RYJ	Thu, Oct 16, 2014	31.23	32.26	31.23	32.17
2114	AMEX	RYJ	Wed, Oct 15, 2014	31.01	31.77	30.64	31.77
2113	AMEX	RYJ	Tue, Oct 14, 2014	31.53	31.89	31.34	31.37
2112	AMEX	RYJ	Mon, Oct 13, 2014	31.79	31.82	31.28	31.29
2111	AMEX	RYJ	Fri, Oct 10, 2014	32.17	32.26	31.68	31.71
2110	AMEX	RYJ	Thu, Oct 9, 2014	33.18	33.20	32.31	32.31
2109	AMEX	RYJ	Wed, Oct 8, 2014	32.71	33.22	32.39	33.18
2108	AMEX	RYJ	Tue, Oct 7, 2014	33.12	33.23	32.73	32.73
2107	AMEX	RYJ	Mon, Oct 6, 2014	33.66	33.69	33.35	33.35
2106	AMEX	RYJ	Fri, Oct 3, 2014	33.60	33.69	33.56	33.56
2105	AMEX	RYJ	Thu, Oct 2, 2014	33.13	33.36	32.78	33.34
2104	AMEX	RYJ	Wed, Oct 1, 2014	33.50	33.50	33.08	33.14
2103	AMEX	RYJ	Tue, Sep 30, 2014	33.96	34.03	33.70	33.75
2102	AMEX	RYJ	Mon, Sep 29, 2014	33.67	33.99	33.67	33.92
2101	AMEX	RYJ	Fri, Sep 26, 2014	33.73	33.97	33.73	33.95
2100	AMEX	RYJ	Thu, Sep 25, 2014	34.10	34.16	33.58	33.71
2099	AMEX	RYJ	Wed, Sep 24, 2014	33.95	34.20	33.84	34.17
2098	AMEX	RYJ	Tue, Sep 23, 2014	34.20	34.20	33.96	34.00
2097	AMEX	RYJ	Mon, Sep 22, 2014	34.64	34.64	34.18	34.19
2096	AMEX	RYJ	Fri, Sep 19, 2014	35.10	35.10	34.64	34.74
2095	AMEX	RYJ	Thu, Sep 18, 2014	35.03	35.05	34.91	35.00
2094	AMEX	RYJ	Wed, Sep 17, 2014	34.76	35.02	34.69	34.86
2093	AMEX	RYJ	Tue, Sep 16, 2014	34.54	34.82	34.48	34.74
2092	AMEX	RYJ	Mon, Sep 15, 2014	34.75	34.75	34.50	34.57
2091	AMEX	RYJ	Fri, Sep 12, 2014	35.17	35.17	34.85	34.90
2090	AMEX	RYJ	Thu, Sep 11, 2014	34.95	35.24	34.95	35.21
2089	AMEX	RYJ	Wed, Sep 10, 2014	34.94	35.08	34.82	35.06
2088	AMEX	RYJ	Tue, Sep 9, 2014	35.20	35.37	34.87	34.95
2087	AMEX	RYJ	Mon, Sep 8, 2014	35.32	35.33	35.12	35.28
2086	AMEX	RYJ	Fri, Sep 5, 2014	35.01	35.23	35.00	35.21
2085	AMEX	RYJ	Thu, Sep 4, 2014	35.22	35.42	35.05	35.08
2084	AMEX	RYJ	Wed, Sep 3, 2014	35.58	35.59	35.18	35.19
2083	AMEX	RYJ	Tue, Sep 2, 2014	35.28	35.42	35.21	35.40
2082	AMEX	RYJ	Fri, Aug 29, 2014	35.15	35.29	35.05	35.28
2081	AMEX	RYJ	Thu, Aug 28, 2014	34.99	35.12	34.95	35.06
2080	AMEX	RYJ	Wed, Aug 27, 2014	35.31	35.31	35.13	35.13
2079	AMEX	RYJ	Tue, Aug 26, 2014	35.20	35.37	35.16	35.31
2078	AMEX	RYJ	Mon, Aug 25, 2014	35.26	35.36	35.12	35.23
2077	AMEX	RYJ	Fri, Aug 22, 2014	35.05	35.21	34.96	35.14
2076	AMEX	RYJ	Thu, Aug 21, 2014	34.95	35.12	34.78	35.09
2075	AMEX	RYJ	Wed, Aug 20, 2014	34.70	34.99	34.65	34.97
2074	AMEX	RYJ	Tue, Aug 19, 2014	34.70	34.85	34.70	34.83
2073	AMEX	RYJ	Mon, Aug 18, 2014	34.35	34.64	34.34	34.64
2072	AMEX	RYJ	Fri, Aug 15, 2014	34.54	34.54	33.97	34.18
2071	AMEX	RYJ	Thu, Aug 14, 2014	34.22	34.23	34.13	34.21
2070	AMEX	RYJ	Wed, Aug 13, 2014	34.20	34.25	34.08	34.20
2069	AMEX	RYJ	Tue, Aug 12, 2014	34.19	34.20	33.90	33.99
2068	AMEX	RYJ	Mon, Aug 11, 2014	34.10	34.39	34.03	34.22
2067	AMEX	RYJ	Fri, Aug 8, 2014	33.55	33.94	33.55	33.94
2066	AMEX	RYJ	Thu, Aug 7, 2014	33.87	33.91	33.49	33.54
2065	AMEX	RYJ	Wed, Aug 6, 2014	33.45	33.91	33.45	33.73
2064	AMEX	RYJ	Tue, Aug 5, 2014	33.79	33.97	33.26	33.64
2063	AMEX	RYJ	Mon, Aug 4, 2014	33.72	33.98	33.60	33.90
2062	AMEX	RYJ	Fri, Aug 1, 2014	33.95	33.95	33.44	33.68
2061	AMEX	RYJ	Thu, Jul 31, 2014	34.34	34.34	33.82	33.83
2060	AMEX	RYJ	Wed, Jul 30, 2014	34.49	34.58	34.38	34.54
2059	AMEX	RYJ	Tue, Jul 29, 2014	34.31	34.56	34.31	34.38
2058	AMEX	RYJ	Mon, Jul 28, 2014	34.47	34.47	34.17	34.33
2057	AMEX	RYJ	Fri, Jul 25, 2014	34.71	34.71	34.40	34.47
2056	AMEX	RYJ	Thu, Jul 24, 2014	34.91	35.09	34.80	34.87
2055	AMEX	RYJ	Wed, Jul 23, 2014	34.88	34.97	34.74	34.86
2054	AMEX	RYJ	Tue, Jul 22, 2014	34.86	35.00	34.86	34.91
2053	AMEX	RYJ	Mon, Jul 21, 2014	34.64	34.69	34.53	34.66
2052	AMEX	RYJ	Fri, Jul 18, 2014	34.34	34.74	34.34	34.69
2051	AMEX	RYJ	Thu, Jul 17, 2014	34.78	34.80	34.19	34.23
2050	AMEX	RYJ	Wed, Jul 16, 2014	34.89	34.89	34.67	34.72
2049	AMEX	RYJ	Tue, Jul 15, 2014	34.92	34.97	34.67	34.71
2048	AMEX	RYJ	Mon, Jul 14, 2014	34.89	35.00	34.85	34.88
2047	AMEX	RYJ	Fri, Jul 11, 2014	34.63	34.72	34.55	34.67
2046	AMEX	RYJ	Thu, Jul 10, 2014	34.52	34.88	34.27	34.71
2045	AMEX	RYJ	Wed, Jul 9, 2014	34.88	35.00	34.80	34.97
2044	AMEX	RYJ	Tue, Jul 8, 2014	35.40	35.40	34.60	34.78
2043	AMEX	RYJ	Mon, Jul 7, 2014	35.80	35.80	35.27	35.28
2042	AMEX	RYJ	Thu, Jul 3, 2014	35.60	35.84	35.60	35.84
2041	AMEX	RYJ	Wed, Jul 2, 2014	35.68	35.72	35.48	35.50
2040	AMEX	RYJ	Tue, Jul 1, 2014	35.35	35.84	35.27	35.61
2039	AMEX	RYJ	Mon, Jun 30, 2014	35.24	35.35	35.14	35.34
2038	AMEX	RYJ	Fri, Jun 27, 2014	34.97	35.19	34.94	35.08
2037	AMEX	RYJ	Thu, Jun 26, 2014	35.06	35.07	34.84	35.07
2036	AMEX	RYJ	Wed, Jun 25, 2014	34.80	35.12	34.66	35.12
2035	AMEX	RYJ	Tue, Jun 24, 2014	35.12	35.43	34.93	34.95
2034	AMEX	RYJ	Mon, Jun 23, 2014	35.28	35.28	35.12	35.14
2033	AMEX	RYJ	Fri, Jun 20, 2014	35.18	35.26	35.07	35.22
2032	AMEX	RYJ	Thu, Jun 19, 2014	35.10	35.16	34.96	35.16
2031	AMEX	RYJ	Wed, Jun 18, 2014	34.87	35.08	34.78	35.05
2030	AMEX	RYJ	Tue, Jun 17, 2014	34.49	34.91	34.49	34.86
2029	AMEX	RYJ	Mon, Jun 16, 2014	34.47	34.62	34.38	34.58
2028	AMEX	RYJ	Fri, Jun 13, 2014	34.36	34.46	34.21	34.42
2027	AMEX	RYJ	Thu, Jun 12, 2014	34.98	34.99	34.32	34.40
2026	AMEX	RYJ	Wed, Jun 11, 2014	34.62	34.72	34.60	34.67
2025	AMEX	RYJ	Tue, Jun 10, 2014	34.76	34.79	34.60	34.75
2024	AMEX	RYJ	Mon, Jun 9, 2014	34.50	34.89	34.42	34.78
2023	AMEX	RYJ	Fri, Jun 6, 2014	34.36	34.55	34.36	34.49
2022	AMEX	RYJ	Thu, Jun 5, 2014	33.89	34.26	33.70	34.19
2021	AMEX	RYJ	Wed, Jun 4, 2014	33.56	33.80	33.42	33.75
2020	AMEX	RYJ	Tue, Jun 3, 2014	33.58	33.68	33.45	33.57
2019	AMEX	RYJ	Mon, Jun 2, 2014	33.93	33.93	33.52	33.68
2018	AMEX	RYJ	Fri, May 30, 2014	33.99	33.99	33.66	33.82
2017	AMEX	RYJ	Thu, May 29, 2014	33.92	33.94	33.86	33.92
2016	AMEX	RYJ	Wed, May 28, 2014	33.84	34.00	33.71	33.86
2015	AMEX	RYJ	Tue, May 27, 2014	33.70	33.99	33.65	33.91
2014	AMEX	RYJ	Fri, May 23, 2014	33.31	33.53	33.28	33.52
2013	AMEX	RYJ	Thu, May 22, 2014	33.00	33.33	33.00	33.28
2012	AMEX	RYJ	Wed, May 21, 2014	32.79	33.00	32.70	32.98
2011	AMEX	RYJ	Tue, May 20, 2014	33.00	33.00	32.55	32.76
2010	AMEX	RYJ	Mon, May 19, 2014	32.68	33.02	32.62	33.02
2009	AMEX	RYJ	Fri, May 16, 2014	32.47	32.65	32.32	32.64
2008	AMEX	RYJ	Thu, May 15, 2014	32.70	32.70	32.20	32.54
2007	AMEX	RYJ	Wed, May 14, 2014	33.10	33.10	32.70	32.73
2006	AMEX	RYJ	Tue, May 13, 2014	33.33	33.36	33.11	33.14
2005	AMEX	RYJ	Mon, May 12, 2014	32.77	33.36	32.77	33.35
2004	AMEX	RYJ	Fri, May 9, 2014	32.83	32.83	32.38	32.66
2003	AMEX	RYJ	Thu, May 8, 2014	32.68	33.03	32.47	32.60
2002	AMEX	RYJ	Wed, May 7, 2014	32.96	32.96	32.54	32.79
2001	AMEX	RYJ	Tue, May 6, 2014	33.33	33.33	32.82	32.82
2000	AMEX	RYJ	Mon, May 5, 2014	33.35	33.35	33.04	33.33
1999	AMEX	RYJ	Fri, May 2, 2014	33.37	33.63	33.33	33.39
1998	AMEX	RYJ	Thu, May 1, 2014	33.23	33.45	33.02	33.27
1997	AMEX	RYJ	Wed, Apr 30, 2014	33.00	33.18	32.81	33.16
1996	AMEX	RYJ	Tue, Apr 29, 2014	33.10	33.11	32.95	33.07
1995	AMEX	RYJ	Mon, Apr 28, 2014	33.04	33.31	32.54	32.95
1994	AMEX	RYJ	Fri, Apr 25, 2014	33.68	33.68	33.12	33.17
1993	AMEX	RYJ	Thu, Apr 24, 2014	33.92	34.05	33.57	33.73
1992	AMEX	RYJ	Wed, Apr 23, 2014	34.06	34.07	33.79	33.85
1991	AMEX	RYJ	Tue, Apr 22, 2014	33.82	34.09	33.82	33.99
1990	AMEX	RYJ	Mon, Apr 21, 2014	33.58	33.82	33.40	33.71
1989	AMEX	RYJ	Thu, Apr 17, 2014	33.26	33.55	33.20	33.47
1988	AMEX	RYJ	Wed, Apr 16, 2014	33.09	33.28	32.95	33.27
1987	AMEX	RYJ	Tue, Apr 15, 2014	32.85	33.02	32.38	32.87
1986	AMEX	RYJ	Mon, Apr 14, 2014	32.89	33.09	32.51	32.82
1985	AMEX	RYJ	Fri, Apr 11, 2014	32.82	33.07	32.55	32.57
1984	AMEX	RYJ	Thu, Apr 10, 2014	33.87	33.92	32.97	33.09
1983	AMEX	RYJ	Wed, Apr 9, 2014	33.60	33.98	33.58	33.98
1982	AMEX	RYJ	Tue, Apr 8, 2014	33.36	33.62	33.12	33.51
1981	AMEX	RYJ	Mon, Apr 7, 2014	33.97	33.97	33.21	33.32
1980	AMEX	RYJ	Fri, Apr 4, 2014	34.83	34.83	33.87	33.96
1979	AMEX	RYJ	Thu, Apr 3, 2014	34.96	34.97	34.55	34.59
1978	AMEX	RYJ	Wed, Apr 2, 2014	34.89	34.93	34.74	34.87
1977	AMEX	RYJ	Tue, Apr 1, 2014	34.56	34.79	34.44	34.76
1976	AMEX	RYJ	Mon, Mar 31, 2014	34.12	34.43	34.11	34.38
1975	AMEX	RYJ	Fri, Mar 28, 2014	33.82	34.18	33.82	33.87
1974	AMEX	RYJ	Thu, Mar 27, 2014	33.90	33.92	33.56	33.65
1973	AMEX	RYJ	Wed, Mar 26, 2014	34.59	34.71	33.81	33.84
1972	AMEX	RYJ	Tue, Mar 25, 2014	34.51	34.67	34.19	34.43
1971	AMEX	RYJ	Mon, Mar 24, 2014	34.63	34.64	34.04	34.39
1970	AMEX	RYJ	Fri, Mar 21, 2014	34.78	35.26	34.57	34.62
1969	AMEX	RYJ	Thu, Mar 20, 2014	34.56	34.74	34.42	34.72
1968	AMEX	RYJ	Wed, Mar 19, 2014	34.70	34.83	34.40	34.56
1967	AMEX	RYJ	Tue, Mar 18, 2014	34.37	34.76	34.37	34.75
1966	AMEX	RYJ	Mon, Mar 17, 2014	34.50	34.55	34.36	34.42
1965	AMEX	RYJ	Fri, Mar 14, 2014	34.00	34.34	34.00	34.21
1964	AMEX	RYJ	Thu, Mar 13, 2014	34.73	34.97	34.01	34.14
1963	AMEX	RYJ	Wed, Mar 12, 2014	34.26	34.59	34.15	34.59
1962	AMEX	RYJ	Tue, Mar 11, 2014	34.71	34.88	34.34	34.43
1961	AMEX	RYJ	Mon, Mar 10, 2014	34.75	34.76	34.51	34.73
1960	AMEX	RYJ	Fri, Mar 7, 2014	34.95	34.95	34.65	34.81
1959	AMEX	RYJ	Thu, Mar 6, 2014	34.81	34.87	34.75	34.82
1958	AMEX	RYJ	Wed, Mar 5, 2014	34.72	34.78	34.59	34.74
1957	AMEX	RYJ	Tue, Mar 4, 2014	35.13	35.13	34.56	34.76
1956	AMEX	RYJ	Mon, Mar 3, 2014	35.90	36.43	33.80	34.07
1955	AMEX	RYJ	Fri, Feb 28, 2014	34.15	34.46	34.04	34.22
1954	AMEX	RYJ	Thu, Feb 27, 2014	34.00	34.18	33.87	34.18
1953	AMEX	RYJ	Wed, Feb 26, 2014	33.84	34.13	33.83	33.99
1952	AMEX	RYJ	Tue, Feb 25, 2014	33.92	33.92	33.68	33.76
1951	AMEX	RYJ	Mon, Feb 24, 2014	33.80	34.07	33.80	33.92
1950	AMEX	RYJ	Fri, Feb 21, 2014	33.65	33.79	33.63	33.77
1949	AMEX	RYJ	Thu, Feb 20, 2014	33.38	33.63	33.30	33.62
1948	AMEX	RYJ	Wed, Feb 19, 2014	33.50	33.58	33.21	33.22
1947	AMEX	RYJ	Tue, Feb 18, 2014	33.49	33.59	33.31	33.57
1946	AMEX	RYJ	Fri, Feb 14, 2014	33.26	33.48	33.15	33.40
1945	AMEX	RYJ	Thu, Feb 13, 2014	32.83	33.28	32.62	33.28
1944	AMEX	RYJ	Wed, Feb 12, 2014	33.02	33.13	32.90	33.00
1943	AMEX	RYJ	Tue, Feb 11, 2014	32.60	32.97	32.60	32.87
1942	AMEX	RYJ	Mon, Feb 10, 2014	32.54	32.54	32.35	32.54
1941	AMEX	RYJ	Fri, Feb 7, 2014	32.49	32.55	32.18	32.55
1940	AMEX	RYJ	Thu, Feb 6, 2014	31.90	32.25	31.90	32.21
1939	AMEX	RYJ	Wed, Feb 5, 2014	31.88	31.89	31.51	31.82
1938	AMEX	RYJ	Tue, Feb 4, 2014	31.80	32.05	31.62	31.95
1937	AMEX	RYJ	Mon, Feb 3, 2014	32.83	32.83	31.65	31.70
1936	AMEX	RYJ	Fri, Jan 31, 2014	32.36	32.87	32.36	32.66
1935	AMEX	RYJ	Thu, Jan 30, 2014	32.76	33.06	32.68	32.88
1934	AMEX	RYJ	Wed, Jan 29, 2014	32.67	32.78	32.39	32.56
1933	AMEX	RYJ	Tue, Jan 28, 2014	32.60	32.93	32.60	32.87
1932	AMEX	RYJ	Mon, Jan 27, 2014	32.86	32.93	32.32	32.54
1931	AMEX	RYJ	Fri, Jan 24, 2014	33.50	33.50	32.80	32.92
1930	AMEX	RYJ	Thu, Jan 23, 2014	33.87	33.88	33.54	33.70
1929	AMEX	RYJ	Wed, Jan 22, 2014	33.94	34.19	33.86	33.98
1928	AMEX	RYJ	Tue, Jan 21, 2014	33.92	34.10	33.70	33.83
1927	AMEX	RYJ	Fri, Jan 17, 2014	33.83	33.84	33.68	33.69
1926	AMEX	RYJ	Thu, Jan 16, 2014	33.79	34.02	33.59	33.79
1925	AMEX	RYJ	Wed, Jan 15, 2014	33.61	33.81	33.61	33.80
1924	AMEX	RYJ	Tue, Jan 14, 2014	33.27	33.57	33.22	33.55
1923	AMEX	RYJ	Mon, Jan 13, 2014	33.62	33.62	33.00	33.14
1922	AMEX	RYJ	Fri, Jan 10, 2014	33.54	33.63	33.39	33.61
1921	AMEX	RYJ	Thu, Jan 9, 2014	33.58	33.68	33.30	33.47
1920	AMEX	RYJ	Wed, Jan 8, 2014	33.50	33.62	33.38	33.62
1919	AMEX	RYJ	Tue, Jan 7, 2014	33.14	33.46	33.14	33.43
1918	AMEX	RYJ	Mon, Jan 6, 2014	33.36	33.36	32.98	33.04
1917	AMEX	RYJ	Fri, Jan 3, 2014	33.26	33.37	33.16	33.37
1916	AMEX	RYJ	Thu, Jan 2, 2014	33.55	33.55	33.06	33.21
1915	AMEX	RYJ	Tue, Dec 31, 2013	33.53	33.77	33.49	33.53
1914	AMEX	RYJ	Mon, Dec 30, 2013	33.31	33.46	33.30	33.41
1913	AMEX	RYJ	Fri, Dec 27, 2013	33.70	33.70	33.28	33.33
1912	AMEX	RYJ	Thu, Dec 26, 2013	33.43	33.48	33.34	33.38
1911	AMEX	RYJ	Tue, Dec 24, 2013	33.38	33.40	33.27	33.31
1910	AMEX	RYJ	Mon, Dec 23, 2013	33.19	33.38	33.18	33.38
1909	AMEX	RYJ	Fri, Dec 20, 2013	32.73	33.06	32.73	33.06
1908	AMEX	RYJ	Thu, Dec 19, 2013	32.70	32.76	32.60	32.66
1907	AMEX	RYJ	Wed, Dec 18, 2013	32.33	32.81	32.25	32.74
1906	AMEX	RYJ	Tue, Dec 17, 2013	32.54	32.54	32.30	32.48
1905	AMEX	RYJ	Mon, Dec 16, 2013	32.48	32.57	32.38	32.57
1904	AMEX	RYJ	Fri, Dec 13, 2013	32.15	32.25	32.00	32.16
1903	AMEX	RYJ	Thu, Dec 12, 2013	32.07	32.18	31.96	31.97
1902	AMEX	RYJ	Wed, Dec 11, 2013	32.40	32.58	32.01	32.07
1901	AMEX	RYJ	Tue, Dec 10, 2013	32.45	32.72	32.45	32.55
1900	AMEX	RYJ	Mon, Dec 9, 2013	32.58	32.70	32.45	32.57
1899	AMEX	RYJ	Fri, Dec 6, 2013	32.46	32.60	32.40	32.50
1898	AMEX	RYJ	Thu, Dec 5, 2013	32.02	32.27	32.02	32.23
1897	AMEX	RYJ	Wed, Dec 4, 2013	32.05	32.30	31.79	32.12
1896	AMEX	RYJ	Tue, Dec 3, 2013	32.16	32.29	32.02	32.13
1895	AMEX	RYJ	Mon, Dec 2, 2013	32.50	32.50	32.18	32.20
1894	AMEX	RYJ	Fri, Nov 29, 2013	32.52	32.60	32.50	32.50
1893	AMEX	RYJ	Wed, Nov 27, 2013	32.34	32.49	32.24	32.49
1892	AMEX	RYJ	Tue, Nov 26, 2013	32.14	32.36	32.05	32.32
1891	AMEX	RYJ	Mon, Nov 25, 2013	32.04	32.15	31.93	31.99
1890	AMEX	RYJ	Fri, Nov 22, 2013	31.92	32.04	31.82	32.03
1889	AMEX	RYJ	Thu, Nov 21, 2013	31.76	31.94	31.74	31.94
1888	AMEX	RYJ	Wed, Nov 20, 2013	31.56	31.68	31.39	31.43
1887	AMEX	RYJ	Tue, Nov 19, 2013	31.71	31.78	31.38	31.51
1886	AMEX	RYJ	Mon, Nov 18, 2013	32.03	32.07	31.69	31.74
1885	AMEX	RYJ	Fri, Nov 15, 2013	31.92	32.10	31.89	32.09
1884	AMEX	RYJ	Thu, Nov 14, 2013	31.76	31.89	31.66	31.89
1883	AMEX	RYJ	Wed, Nov 13, 2013	31.31	31.80	31.31	31.69
1882	AMEX	RYJ	Tue, Nov 12, 2013	31.43	31.50	31.36	31.50
1881	AMEX	RYJ	Mon, Nov 11, 2013	31.42	31.49	31.34	31.46
1880	AMEX	RYJ	Fri, Nov 8, 2013	30.98	31.42	30.98	31.34
1879	AMEX	RYJ	Thu, Nov 7, 2013	31.60	31.60	30.98	31.00
1878	AMEX	RYJ	Wed, Nov 6, 2013	31.51	31.55	31.34	31.42
1877	AMEX	RYJ	Tue, Nov 5, 2013	31.50	31.54	31.33	31.47
1876	AMEX	RYJ	Mon, Nov 4, 2013	31.41	31.62	31.39	31.58
1875	AMEX	RYJ	Fri, Nov 1, 2013	31.55	31.60	31.21	31.41
1874	AMEX	RYJ	Thu, Oct 31, 2013	31.66	31.69	31.44	31.54
1873	AMEX	RYJ	Wed, Oct 30, 2013	31.86	31.87	31.44	31.61
1872	AMEX	RYJ	Tue, Oct 29, 2013	31.83	31.93	31.75	31.88
1871	AMEX	RYJ	Mon, Oct 28, 2013	31.86	31.87	31.64	31.73
1870	AMEX	RYJ	Fri, Oct 25, 2013	31.87	31.88	31.67	31.74
1869	AMEX	RYJ	Thu, Oct 24, 2013	31.71	31.83	31.62	31.79
1868	AMEX	RYJ	Wed, Oct 23, 2013	31.72	31.72	31.50	31.62
1867	AMEX	RYJ	Tue, Oct 22, 2013	31.90	32.13	31.71	31.80
1866	AMEX	RYJ	Mon, Oct 21, 2013	31.85	31.88	31.65	31.82
1865	AMEX	RYJ	Fri, Oct 18, 2013	31.66	31.82	31.60	31.80
1864	AMEX	RYJ	Thu, Oct 17, 2013	31.24	31.55	31.09	31.55
1863	AMEX	RYJ	Wed, Oct 16, 2013	31.12	31.30	31.08	31.28
1862	AMEX	RYJ	Tue, Oct 15, 2013	31.10	31.10	30.83	30.83
1861	AMEX	RYJ	Mon, Oct 14, 2013	30.84	31.13	30.77	31.13
1860	AMEX	RYJ	Fri, Oct 11, 2013	30.50	30.98	30.50	30.98
1859	AMEX	RYJ	Thu, Oct 10, 2013	30.21	30.63	30.21	30.60
1858	AMEX	RYJ	Wed, Oct 9, 2013	30.06	30.07	29.75	29.97
1857	AMEX	RYJ	Tue, Oct 8, 2013	30.55	30.59	30.06	30.06
1856	AMEX	RYJ	Mon, Oct 7, 2013	30.77	30.80	30.60	30.60
1855	AMEX	RYJ	Fri, Oct 4, 2013	30.75	30.99	30.69	30.94
1854	AMEX	RYJ	Thu, Oct 3, 2013	30.90	30.90	30.45	30.69
1853	AMEX	RYJ	Wed, Oct 2, 2013	30.81	30.98	30.76	30.94
1852	AMEX	RYJ	Tue, Oct 1, 2013	30.72	31.04	30.71	31.01
1851	AMEX	RYJ	Mon, Sep 30, 2013	30.38	30.77	30.29	30.71
1850	AMEX	RYJ	Fri, Sep 27, 2013	30.68	30.77	30.62	30.62
1849	AMEX	RYJ	Thu, Sep 26, 2013	30.74	30.88	30.68	30.75
1848	AMEX	RYJ	Wed, Sep 25, 2013	30.66	30.83	30.55	30.68
1847	AMEX	RYJ	Tue, Sep 24, 2013	30.55	30.86	30.48	30.66
1846	AMEX	RYJ	Mon, Sep 23, 2013	30.68	30.68	30.21	30.55
1845	AMEX	RYJ	Fri, Sep 20, 2013	30.95	30.99	30.69	30.74
1844	AMEX	RYJ	Thu, Sep 19, 2013	31.13	31.16	30.80	30.88
1843	AMEX	RYJ	Wed, Sep 18, 2013	30.72	31.14	30.56	31.02
1842	AMEX	RYJ	Tue, Sep 17, 2013	30.58	30.89	30.55	30.78
1841	AMEX	RYJ	Mon, Sep 16, 2013	31.07	31.07	30.53	30.55
1840	AMEX	RYJ	Fri, Sep 13, 2013	30.44	30.49	30.30	30.46
1839	AMEX	RYJ	Thu, Sep 12, 2013	30.54	30.64	30.42	30.42
1838	AMEX	RYJ	Wed, Sep 11, 2013	30.56	30.67	30.47	30.64
1837	AMEX	RYJ	Tue, Sep 10, 2013	30.33	30.73	30.26	30.57
1836	AMEX	RYJ	Mon, Sep 9, 2013	29.84	30.17	29.84	30.14
1835	AMEX	RYJ	Fri, Sep 6, 2013	29.61	29.92	29.44	29.81
1834	AMEX	RYJ	Thu, Sep 5, 2013	29.61	29.79	29.61	29.77
1833	AMEX	RYJ	Wed, Sep 4, 2013	29.41	29.60	29.41	29.56
1832	AMEX	RYJ	Tue, Sep 3, 2013	29.35	29.51	29.07	29.07
1831	AMEX	RYJ	Fri, Aug 30, 2013	29.39	29.39	29.07	29.08
1830	AMEX	RYJ	Thu, Aug 29, 2013	29.14	29.54	29.14	29.43
1829	AMEX	RYJ	Wed, Aug 28, 2013	29.00	29.32	29.00	29.25
1828	AMEX	RYJ	Tue, Aug 27, 2013	29.58	29.58	29.14	29.14
1827	AMEX	RYJ	Mon, Aug 26, 2013	29.76	29.95	29.76	29.83
1826	AMEX	RYJ	Fri, Aug 23, 2013	29.79	29.80	29.66	29.79
1825	AMEX	RYJ	Thu, Aug 22, 2013	29.43	29.82	29.43	29.70
1824	AMEX	RYJ	Wed, Aug 21, 2013	29.39	29.65	29.31	29.61
1823	AMEX	RYJ	Tue, Aug 20, 2013	29.09	29.51	29.09	29.47
1822	AMEX	RYJ	Mon, Aug 19, 2013	29.35	29.42	29.07	29.07
1821	AMEX	RYJ	Fri, Aug 16, 2013	29.41	29.49	29.26	29.37
1820	AMEX	RYJ	Thu, Aug 15, 2013	29.81	29.81	29.32	29.41
1819	AMEX	RYJ	Wed, Aug 14, 2013	30.01	30.02	29.85	29.86
1818	AMEX	RYJ	Tue, Aug 13, 2013	30.00	30.00	29.80	29.99
1817	AMEX	RYJ	Mon, Aug 12, 2013	29.91	29.97	29.87	29.93
1816	AMEX	RYJ	Fri, Aug 9, 2013	29.89	30.00	29.76	29.88
1815	AMEX	RYJ	Thu, Aug 8, 2013	29.89	29.94	29.81	29.93
1814	AMEX	RYJ	Wed, Aug 7, 2013	29.96	29.96	29.73	29.80
1813	AMEX	RYJ	Tue, Aug 6, 2013	30.36	30.36	29.94	30.00
1812	AMEX	RYJ	Mon, Aug 5, 2013	30.18	30.31	30.16	30.28
1811	AMEX	RYJ	Fri, Aug 2, 2013	30.15	30.25	30.08	30.20
1810	AMEX	RYJ	Thu, Aug 1, 2013	30.10	30.23	30.07	30.19
1809	AMEX	RYJ	Wed, Jul 31, 2013	29.70	29.91	29.69	29.85
1808	AMEX	RYJ	Tue, Jul 30, 2013	29.53	29.65	29.49	29.61
1807	AMEX	RYJ	Mon, Jul 29, 2013	29.59	29.59	29.38	29.49
1806	AMEX	RYJ	Fri, Jul 26, 2013	29.55	29.65	29.48	29.64
1805	AMEX	RYJ	Thu, Jul 25, 2013	29.48	29.75	29.48	29.75
1804	AMEX	RYJ	Wed, Jul 24, 2013	29.62	29.62	29.42	29.50
1803	AMEX	RYJ	Tue, Jul 23, 2013	29.81	29.81	29.63	29.69
1802	AMEX	RYJ	Mon, Jul 22, 2013	29.63	29.78	29.63	29.77
1801	AMEX	RYJ	Fri, Jul 19, 2013	29.68	29.68	29.52	29.67
1800	AMEX	RYJ	Thu, Jul 18, 2013	29.50	29.76	29.50	29.70
1799	AMEX	RYJ	Wed, Jul 17, 2013	29.26	29.56	29.26	29.49
1798	AMEX	RYJ	Tue, Jul 16, 2013	29.51	29.53	29.33	29.42
1797	AMEX	RYJ	Mon, Jul 15, 2013	29.47	29.58	29.28	29.52
1796	AMEX	RYJ	Fri, Jul 12, 2013	29.42	29.49	29.38	29.46
1795	AMEX	RYJ	Thu, Jul 11, 2013	29.64	29.64	29.17	29.32
1794	AMEX	RYJ	Wed, Jul 10, 2013	28.93	29.03	28.82	28.97
1793	AMEX	RYJ	Tue, Jul 9, 2013	29.26	29.26	28.77	28.93
1792	AMEX	RYJ	Mon, Jul 8, 2013	28.72	28.79	28.69	28.74
1791	AMEX	RYJ	Fri, Jul 5, 2013	28.42	28.59	28.25	28.59
1790	AMEX	RYJ	Wed, Jul 3, 2013	28.13	28.28	28.11	28.20
1789	AMEX	RYJ	Tue, Jul 2, 2013	28.38	28.45	28.08	28.20
1788	AMEX	RYJ	Mon, Jul 1, 2013	28.24	28.56	28.24	28.36
1787	AMEX	RYJ	Fri, Jun 28, 2013	28.11	28.28	28.05	28.28
1786	AMEX	RYJ	Thu, Jun 27, 2013	27.78	28.15	27.78	28.13
1785	AMEX	RYJ	Wed, Jun 26, 2013	27.62	27.82	27.57	27.66
1784	AMEX	RYJ	Tue, Jun 25, 2013	27.62	27.62	27.32	27.49
1783	AMEX	RYJ	Mon, Jun 24, 2013	27.22	27.23	26.80	27.10
1782	AMEX	RYJ	Fri, Jun 21, 2013	27.39	27.51	27.22	27.41
1781	AMEX	RYJ	Thu, Jun 20, 2013	27.77	27.78	27.32	27.40
1780	AMEX	RYJ	Wed, Jun 19, 2013	28.25	28.33	28.00	28.05
1779	AMEX	RYJ	Tue, Jun 18, 2013	28.19	28.34	28.17	28.30
1778	AMEX	RYJ	Mon, Jun 17, 2013	28.09	28.12	27.87	28.01
1777	AMEX	RYJ	Fri, Jun 14, 2013	28.08	28.09	27.78	27.87
1776	AMEX	RYJ	Thu, Jun 13, 2013	27.54	28.01	27.54	28.01
1775	AMEX	RYJ	Wed, Jun 12, 2013	27.99	27.99	27.58	27.65
1774	AMEX	RYJ	Tue, Jun 11, 2013	27.92	28.06	27.76	27.88
1773	AMEX	RYJ	Mon, Jun 10, 2013	28.07	28.19	28.00	28.19
1772	AMEX	RYJ	Fri, Jun 7, 2013	27.73	28.07	27.73	28.07
1771	AMEX	RYJ	Thu, Jun 6, 2013	27.37	27.68	27.34	27.68
1770	AMEX	RYJ	Wed, Jun 5, 2013	27.65	27.65	27.36	27.37
1769	AMEX	RYJ	Tue, Jun 4, 2013	27.92	27.92	27.53	27.68
1768	AMEX	RYJ	Mon, Jun 3, 2013	27.55	27.72	27.41	27.72
1767	AMEX	RYJ	Fri, May 31, 2013	27.93	28.05	27.67	27.67
1766	AMEX	RYJ	Thu, May 30, 2013	27.91	28.12	27.91	28.00
1765	AMEX	RYJ	Wed, May 29, 2013	27.86	27.92	27.66	27.80
1764	AMEX	RYJ	Tue, May 28, 2013	27.92	28.18	27.80	27.94
1763	AMEX	RYJ	Fri, May 24, 2013	27.62	27.71	27.42	27.67
1762	AMEX	RYJ	Thu, May 23, 2013	27.48	27.75	27.32	27.67
1761	AMEX	RYJ	Wed, May 22, 2013	28.35	28.35	27.55	27.59
1760	AMEX	RYJ	Tue, May 21, 2013	28.07	28.19	28.05	28.15
1759	AMEX	RYJ	Mon, May 20, 2013	28.06	28.22	28.05	28.09
1758	AMEX	RYJ	Fri, May 17, 2013	27.99	28.10	27.97	28.10
1757	AMEX	RYJ	Thu, May 16, 2013	27.93	28.02	27.82	27.87
1756	AMEX	RYJ	Wed, May 15, 2013	27.84	28.03	27.83	27.93
1755	AMEX	RYJ	Tue, May 14, 2013	27.53	27.84	27.53	27.83
1754	AMEX	RYJ	Mon, May 13, 2013	27.55	27.62	27.50	27.50
1753	AMEX	RYJ	Fri, May 10, 2013	27.45	27.61	27.44	27.61
1752	AMEX	RYJ	Thu, May 9, 2013	27.43	27.55	27.38	27.44
1751	AMEX	RYJ	Wed, May 8, 2013	27.30	27.43	27.30	27.37
1750	AMEX	RYJ	Tue, May 7, 2013	27.19	27.35	27.17	27.34
1749	AMEX	RYJ	Mon, May 6, 2013	27.00	27.21	27.00	27.17
1748	AMEX	RYJ	Fri, May 3, 2013	26.78	27.07	26.78	26.97
1747	AMEX	RYJ	Thu, May 2, 2013	26.40	26.63	26.40	26.62
1746	AMEX	RYJ	Wed, May 1, 2013	26.57	26.58	26.23	26.23
1745	AMEX	RYJ	Tue, Apr 30, 2013	26.51	26.61	26.50	26.61
1744	AMEX	RYJ	Mon, Apr 29, 2013	26.38	26.54	26.38	26.48
1743	AMEX	RYJ	Fri, Apr 26, 2013	26.42	26.42	26.30	26.39
1742	AMEX	RYJ	Thu, Apr 25, 2013	26.20	26.52	26.20	26.46
1741	AMEX	RYJ	Wed, Apr 24, 2013	26.03	26.12	26.03	26.07
1740	AMEX	RYJ	Tue, Apr 23, 2013	26.02	26.13	26.02	26.13
1739	AMEX	RYJ	Mon, Apr 22, 2013	25.81	25.84	25.61	25.75
1738	AMEX	RYJ	Fri, Apr 19, 2013	25.39	25.67	25.39	25.67
1737	AMEX	RYJ	Thu, Apr 18, 2013	25.63	25.68	25.40	25.46
1736	AMEX	RYJ	Wed, Apr 17, 2013	25.76	25.76	25.55	25.66
1735	AMEX	RYJ	Tue, Apr 16, 2013	25.81	26.08	25.81	26.07
1734	AMEX	RYJ	Mon, Apr 15, 2013	26.14	26.14	25.62	25.67
1733	AMEX	RYJ	Fri, Apr 12, 2013	26.38	26.45	26.29	26.42
1732	AMEX	RYJ	Thu, Apr 11, 2013	26.50	26.56	26.45	26.49
1731	AMEX	RYJ	Wed, Apr 10, 2013	26.16	26.49	26.16	26.49
1730	AMEX	RYJ	Tue, Apr 9, 2013	26.17	26.20	26.06	26.08
1729	AMEX	RYJ	Mon, Apr 8, 2013	25.92	26.11	25.86	26.09
1728	AMEX	RYJ	Fri, Apr 5, 2013	25.78	25.93	25.61	25.92
1727	AMEX	RYJ	Thu, Apr 4, 2013	25.95	25.99	25.86	25.99
1726	AMEX	RYJ	Wed, Apr 3, 2013	26.16	26.16	25.81	25.86
1725	AMEX	RYJ	Tue, Apr 2, 2013	26.43	26.49	26.22	26.24
1724	AMEX	RYJ	Mon, Apr 1, 2013	26.57	26.57	26.18	26.24
1723	AMEX	RYJ	Thu, Mar 28, 2013	26.47	26.60	26.46	26.60
1722	AMEX	RYJ	Wed, Mar 27, 2013	26.27	26.49	26.26	26.48
1721	AMEX	RYJ	Tue, Mar 26, 2013	26.43	26.43	26.30	26.43
1720	AMEX	RYJ	Mon, Mar 25, 2013	26.35	26.38	26.18	26.28
1719	AMEX	RYJ	Fri, Mar 22, 2013	26.29	26.33	26.25	26.28
1718	AMEX	RYJ	Thu, Mar 21, 2013	26.31	26.31	26.14	26.15
1717	AMEX	RYJ	Wed, Mar 20, 2013	26.30	26.38	26.29	26.37
1716	AMEX	RYJ	Tue, Mar 19, 2013	26.23	26.26	25.98	26.06
1715	AMEX	RYJ	Mon, Mar 18, 2013	26.09	26.27	25.98	26.13
1714	AMEX	RYJ	Fri, Mar 15, 2013	26.36	26.36	26.25	26.26
1713	AMEX	RYJ	Thu, Mar 14, 2013	26.22	26.32	26.22	26.32
1712	AMEX	RYJ	Wed, Mar 13, 2013	25.94	26.16	25.94	26.12
1711	AMEX	RYJ	Tue, Mar 12, 2013	26.02	26.09	25.94	25.97
1710	AMEX	RYJ	Mon, Mar 11, 2013	26.01	26.14	26.01	26.06
1709	AMEX	RYJ	Fri, Mar 8, 2013	25.93	26.05	25.93	26.05
1708	AMEX	RYJ	Thu, Mar 7, 2013	25.72	25.81	25.72	25.81
1707	AMEX	RYJ	Wed, Mar 6, 2013	25.65	25.66	25.62	25.65
1706	AMEX	RYJ	Tue, Mar 5, 2013	25.43	25.62	25.43	25.56
1705	AMEX	RYJ	Mon, Mar 4, 2013	25.14	25.33	25.11	25.33
1704	AMEX	RYJ	Fri, Mar 1, 2013	25.05	25.25	24.93	25.22
1703	AMEX	RYJ	Thu, Feb 28, 2013	25.18	25.34	25.18	25.20
1702	AMEX	RYJ	Wed, Feb 27, 2013	24.92	25.25	24.92	25.20
1701	AMEX	RYJ	Tue, Feb 26, 2013	24.83	24.96	24.73	24.95
1700	AMEX	RYJ	Mon, Feb 25, 2013	25.35	25.41	24.78	24.86
1699	AMEX	RYJ	Fri, Feb 22, 2013	25.13	25.27	25.11	25.27
1698	AMEX	RYJ	Thu, Feb 21, 2013	25.12	25.12	24.86	25.00
1697	AMEX	RYJ	Wed, Feb 20, 2013	25.62	25.62	25.24	25.24
1696	AMEX	RYJ	Tue, Feb 19, 2013	25.41	25.64	25.41	25.64
1695	AMEX	RYJ	Fri, Feb 15, 2013	25.52	25.53	25.40	25.42
1694	AMEX	RYJ	Thu, Feb 14, 2013	25.36	25.49	25.36	25.43
1693	AMEX	RYJ	Wed, Feb 13, 2013	25.37	25.38	25.29	25.34
1692	AMEX	RYJ	Tue, Feb 12, 2013	25.26	25.35	25.23	25.31
1691	AMEX	RYJ	Mon, Feb 11, 2013	25.24	25.31	25.20	25.30
1690	AMEX	RYJ	Fri, Feb 8, 2013	25.11	25.32	25.11	25.32
1689	AMEX	RYJ	Thu, Feb 7, 2013	25.26	25.26	24.96	25.16
1688	AMEX	RYJ	Wed, Feb 6, 2013	25.02	25.17	25.02	25.16
1687	AMEX	RYJ	Tue, Feb 5, 2013	24.98	25.25	24.98	25.12
1686	AMEX	RYJ	Mon, Feb 4, 2013	25.14	25.18	24.93	24.93
1685	AMEX	RYJ	Fri, Feb 1, 2013	25.18	25.33	25.18	25.31
1684	AMEX	RYJ	Thu, Jan 31, 2013	24.94	25.15	24.94	25.11
1683	AMEX	RYJ	Wed, Jan 30, 2013	25.09	25.09	24.89	24.96
1682	AMEX	RYJ	Tue, Jan 29, 2013	25.09	25.15	25.08	25.13
1681	AMEX	RYJ	Mon, Jan 28, 2013	25.11	25.18	25.05	25.13
1680	AMEX	RYJ	Fri, Jan 25, 2013	25.06	25.17	24.99	25.08
1679	AMEX	RYJ	Thu, Jan 24, 2013	24.99	25.17	24.97	25.03
1678	AMEX	RYJ	Wed, Jan 23, 2013	24.98	24.98	24.72	24.93
1677	AMEX	RYJ	Tue, Jan 22, 2013	24.74	25.00	24.71	24.95
1676	AMEX	RYJ	Fri, Jan 18, 2013	24.77	24.79	24.66	24.77
1675	AMEX	RYJ	Thu, Jan 17, 2013	24.68	24.81	24.68	24.78
1674	AMEX	RYJ	Wed, Jan 16, 2013	24.53	24.60	24.47	24.57
1673	AMEX	RYJ	Tue, Jan 15, 2013	24.36	24.58	24.36	24.58
1672	AMEX	RYJ	Mon, Jan 14, 2013	24.41	24.48	24.37	24.47
1671	AMEX	RYJ	Fri, Jan 11, 2013	24.40	24.45	24.36	24.43
1670	AMEX	RYJ	Thu, Jan 10, 2013	24.38	24.44	24.31	24.41
1669	AMEX	RYJ	Wed, Jan 9, 2013	24.26	24.35	24.25	24.33
1668	AMEX	RYJ	Tue, Jan 8, 2013	24.19	24.20	24.10	24.18
1667	AMEX	RYJ	Mon, Jan 7, 2013	24.35	24.35	24.20	24.28
1666	AMEX	RYJ	Fri, Jan 4, 2013	24.20	24.36	24.09	24.35
1665	AMEX	RYJ	Thu, Jan 3, 2013	24.11	24.29	24.08	24.14
1664	AMEX	RYJ	Wed, Jan 2, 2013	23.90	24.16	23.90	24.16
1663	AMEX	RYJ	Mon, Dec 31, 2012	22.97	23.53	22.96	23.47
1662	AMEX	RYJ	Fri, Dec 28, 2012	23.15	23.19	23.00	23.00
1661	AMEX	RYJ	Thu, Dec 27, 2012	23.15	23.24	22.94	23.20
1660	AMEX	RYJ	Wed, Dec 26, 2012	23.39	23.39	23.22	23.22
1659	AMEX	RYJ	Mon, Dec 24, 2012	23.41	23.43	23.37	23.40
1658	AMEX	RYJ	Fri, Dec 21, 2012	23.43	23.55	23.40	23.50
1657	AMEX	RYJ	Thu, Dec 20, 2012	23.59	23.68	23.54	23.68
1656	AMEX	RYJ	Wed, Dec 19, 2012	23.61	23.69	23.53	23.59
1655	AMEX	RYJ	Tue, Dec 18, 2012	23.30	23.86	23.29	23.56
1654	AMEX	RYJ	Mon, Dec 17, 2012	22.87	23.20	22.87	23.19
1653	AMEX	RYJ	Fri, Dec 14, 2012	22.95	22.99	22.84	22.88
1652	AMEX	RYJ	Thu, Dec 13, 2012	23.02	23.16	22.88	22.96
1651	AMEX	RYJ	Wed, Dec 12, 2012	23.18	23.27	23.07	23.07
1650	AMEX	RYJ	Tue, Dec 11, 2012	23.07	23.21	23.05	23.14
1649	AMEX	RYJ	Mon, Dec 10, 2012	22.83	23.02	22.83	22.98
1648	AMEX	RYJ	Fri, Dec 7, 2012	22.87	22.92	22.81	22.89
1647	AMEX	RYJ	Thu, Dec 6, 2012	22.76	22.87	22.76	22.87
1646	AMEX	RYJ	Wed, Dec 5, 2012	22.85	22.95	22.68	22.82
1645	AMEX	RYJ	Tue, Dec 4, 2012	22.80	22.91	22.73	22.88
1644	AMEX	RYJ	Mon, Dec 3, 2012	22.89	22.91	22.84	22.85
1643	AMEX	RYJ	Fri, Nov 30, 2012	22.84	23.00	22.83	22.95
1642	AMEX	RYJ	Thu, Nov 29, 2012	22.85	23.00	22.83	22.96
1641	AMEX	RYJ	Wed, Nov 28, 2012	22.54	22.79	22.39	22.76
1640	AMEX	RYJ	Tue, Nov 27, 2012	22.66	22.78	22.60	22.60
1639	AMEX	RYJ	Mon, Nov 26, 2012	22.61	22.71	22.57	22.71
1638	AMEX	RYJ	Fri, Nov 23, 2012	22.56	22.66	22.56	22.65
1637	AMEX	RYJ	Wed, Nov 21, 2012	22.35	22.43	22.34	22.42
1636	AMEX	RYJ	Tue, Nov 20, 2012	22.32	22.33	22.23	22.31
1635	AMEX	RYJ	Mon, Nov 19, 2012	22.02	22.25	22.02	22.24
1634	AMEX	RYJ	Fri, Nov 16, 2012	21.51	21.86	21.50	21.86
1633	AMEX	RYJ	Thu, Nov 15, 2012	21.77	21.80	21.51	21.64
1632	AMEX	RYJ	Wed, Nov 14, 2012	22.22	22.24	21.70	21.72
1631	AMEX	RYJ	Tue, Nov 13, 2012	22.21	22.29	22.15	22.17
1630	AMEX	RYJ	Mon, Nov 12, 2012	22.16	22.25	22.13	22.20
1629	AMEX	RYJ	Fri, Nov 9, 2012	22.14	22.34	22.01	22.18
1628	AMEX	RYJ	Thu, Nov 8, 2012	22.48	22.48	22.16	22.16
1627	AMEX	RYJ	Wed, Nov 7, 2012	22.87	22.87	22.38	22.48
1626	AMEX	RYJ	Tue, Nov 6, 2012	22.98	23.09	22.93	23.02
1625	AMEX	RYJ	Mon, Nov 5, 2012	22.76	22.84	22.76	22.84
1624	AMEX	RYJ	Fri, Nov 2, 2012	23.07	23.21	22.70	22.70
1623	AMEX	RYJ	Thu, Nov 1, 2012	22.82	23.11	22.82	23.08
1622	AMEX	RYJ	Wed, Oct 31, 2012	22.65	22.75	22.61	22.73
1621	AMEX	RYJ	Fri, Oct 26, 2012	22.65	22.69	22.47	22.63
1620	AMEX	RYJ	Thu, Oct 25, 2012	22.69	22.75	22.25	22.68
1619	AMEX	RYJ	Wed, Oct 24, 2012	22.74	22.74	22.53	22.56
1618	AMEX	RYJ	Tue, Oct 23, 2012	22.63	22.74	22.47	22.69
1617	AMEX	RYJ	Mon, Oct 22, 2012	22.81	22.91	22.72	22.80
1616	AMEX	RYJ	Fri, Oct 19, 2012	23.02	23.02	22.75	22.85
1615	AMEX	RYJ	Thu, Oct 18, 2012	23.22	23.39	23.11	23.16
1614	AMEX	RYJ	Wed, Oct 17, 2012	23.21	23.25	23.14	23.20
1613	AMEX	RYJ	Tue, Oct 16, 2012	22.92	23.04	22.92	23.00
1612	AMEX	RYJ	Mon, Oct 15, 2012	22.75	22.86	22.75	22.86
1611	AMEX	RYJ	Fri, Oct 12, 2012	22.87	22.87	22.67	22.75
1610	AMEX	RYJ	Thu, Oct 11, 2012	22.91	23.01	22.77	22.89
1609	AMEX	RYJ	Wed, Oct 10, 2012	22.88	22.90	22.76	22.76
1608	AMEX	RYJ	Tue, Oct 9, 2012	23.11	23.11	22.88	22.95
1607	AMEX	RYJ	Mon, Oct 8, 2012	23.23	23.23	23.13	23.20
1606	AMEX	RYJ	Fri, Oct 5, 2012	23.33	23.43	23.25	23.25
1605	AMEX	RYJ	Thu, Oct 4, 2012	23.00	23.20	23.00	23.17
1604	AMEX	RYJ	Wed, Oct 3, 2012	22.86	23.06	22.86	22.99
1603	AMEX	RYJ	Tue, Oct 2, 2012	22.89	22.89	22.79	22.86
1602	AMEX	RYJ	Mon, Oct 1, 2012	23.00	23.00	22.81	22.82
1601	AMEX	RYJ	Fri, Sep 28, 2012	22.83	22.88	22.72	22.80
1600	AMEX	RYJ	Thu, Sep 27, 2012	22.76	22.96	22.71	22.94
1599	AMEX	RYJ	Wed, Sep 26, 2012	22.82	22.82	22.64	22.68
1598	AMEX	RYJ	Tue, Sep 25, 2012	23.29	23.29	22.91	22.91
1597	AMEX	RYJ	Mon, Sep 24, 2012	23.18	23.24	23.18	23.24
1596	AMEX	RYJ	Fri, Sep 21, 2012	23.42	23.42	23.29	23.30
1595	AMEX	RYJ	Thu, Sep 20, 2012	23.35	23.35	23.21	23.29
1594	AMEX	RYJ	Wed, Sep 19, 2012	23.39	23.55	23.37	23.45
1593	AMEX	RYJ	Tue, Sep 18, 2012	23.56	23.64	23.34	23.37
1592	AMEX	RYJ	Mon, Sep 17, 2012	23.62	23.64	23.48	23.52
1591	AMEX	RYJ	Fri, Sep 14, 2012	23.78	23.81	23.72	23.72
1590	AMEX	RYJ	Thu, Sep 13, 2012	23.26	23.60	23.17	23.51
1589	AMEX	RYJ	Wed, Sep 12, 2012	23.25	23.25	22.56	23.22
1588	AMEX	RYJ	Tue, Sep 11, 2012	23.14	23.23	23.12	23.18
1587	AMEX	RYJ	Mon, Sep 10, 2012	23.11	23.20	23.08	23.08
1586	AMEX	RYJ	Fri, Sep 7, 2012	23.03	23.14	22.99	23.11
1585	AMEX	RYJ	Thu, Sep 6, 2012	22.94	23.01	22.94	23.00
1584	AMEX	RYJ	Wed, Sep 5, 2012	22.67	22.68	22.60	22.64
1583	AMEX	RYJ	Tue, Sep 4, 2012	22.50	22.71	22.37	22.66
1582	AMEX	RYJ	Fri, Aug 31, 2012	22.62	22.65	22.50	22.64
1581	AMEX	RYJ	Thu, Aug 30, 2012	22.59	22.59	22.48	22.51
1580	AMEX	RYJ	Wed, Aug 29, 2012	22.63	22.80	22.63	22.75
1579	AMEX	RYJ	Tue, Aug 28, 2012	22.65	22.77	22.65	22.74
1578	AMEX	RYJ	Mon, Aug 27, 2012	22.80	22.80	22.65	22.68
1577	AMEX	RYJ	Fri, Aug 24, 2012	22.56	22.77	22.49	22.74
1576	AMEX	RYJ	Thu, Aug 23, 2012	22.67	22.72	22.58	22.60
1575	AMEX	RYJ	Wed, Aug 22, 2012	22.78	22.88	22.71	22.80
1574	AMEX	RYJ	Tue, Aug 21, 2012	22.93	23.09	22.80	22.87
1573	AMEX	RYJ	Mon, Aug 20, 2012	22.95	22.95	22.54	22.82
1572	AMEX	RYJ	Fri, Aug 17, 2012	22.78	22.97	22.78	22.92
1571	AMEX	RYJ	Thu, Aug 16, 2012	22.53	22.83	22.53	22.79
1570	AMEX	RYJ	Wed, Aug 15, 2012	22.48	22.55	22.48	22.54
1569	AMEX	RYJ	Tue, Aug 14, 2012	22.53	22.56	22.39	22.41
1568	AMEX	RYJ	Mon, Aug 13, 2012	22.48	22.48	22.37	22.38
1567	AMEX	RYJ	Fri, Aug 10, 2012	22.47	22.52	22.41	22.52
1566	AMEX	RYJ	Thu, Aug 9, 2012	22.46	22.56	22.46	22.54
1565	AMEX	RYJ	Wed, Aug 8, 2012	22.39	22.51	22.39	22.47
1564	AMEX	RYJ	Tue, Aug 7, 2012	22.38	22.89	22.38	22.51
1563	AMEX	RYJ	Mon, Aug 6, 2012	22.27	22.42	22.27	22.40
1562	AMEX	RYJ	Fri, Aug 3, 2012	22.12	22.22	22.11	22.15
1561	AMEX	RYJ	Thu, Aug 2, 2012	21.79	21.80	21.50	21.63
1560	AMEX	RYJ	Wed, Aug 1, 2012	22.50	22.50	21.84	21.84
1559	AMEX	RYJ	Tue, Jul 31, 2012	22.24	22.36	22.11	22.11
1558	AMEX	RYJ	Mon, Jul 30, 2012	22.26	22.26	22.12	22.19
1557	AMEX	RYJ	Fri, Jul 27, 2012	21.81	22.34	21.78	22.27
1556	AMEX	RYJ	Thu, Jul 26, 2012	21.81	21.88	21.53	21.70
1555	AMEX	RYJ	Wed, Jul 25, 2012	21.46	21.55	21.36	21.36
1554	AMEX	RYJ	Tue, Jul 24, 2012	21.54	21.54	21.22	21.28
1553	AMEX	RYJ	Mon, Jul 23, 2012	21.37	21.57	21.31	21.51
1552	AMEX	RYJ	Fri, Jul 20, 2012	22.01	22.04	21.81	21.81
1551	AMEX	RYJ	Thu, Jul 19, 2012	22.11	22.21	22.09	22.13
1550	AMEX	RYJ	Wed, Jul 18, 2012	21.87	22.17	21.79	22.05
1549	AMEX	RYJ	Tue, Jul 17, 2012	21.90	21.94	21.63	21.87
1548	AMEX	RYJ	Mon, Jul 16, 2012	21.97	21.97	21.86	21.90
1547	AMEX	RYJ	Fri, Jul 13, 2012	21.89	22.05	21.89	22.02
1546	AMEX	RYJ	Thu, Jul 12, 2012	21.42	21.67	21.39	21.66
1545	AMEX	RYJ	Wed, Jul 11, 2012	21.76	21.83	21.63	21.69
1544	AMEX	RYJ	Tue, Jul 10, 2012	22.06	22.15	21.67	21.79
1543	AMEX	RYJ	Mon, Jul 9, 2012	21.90	21.98	21.86	21.95
1542	AMEX	RYJ	Fri, Jul 6, 2012	22.07	22.10	22.02	22.10
1541	AMEX	RYJ	Thu, Jul 5, 2012	22.31	22.50	22.22	22.35
1540	AMEX	RYJ	Tue, Jul 3, 2012	22.32	22.39	22.26	22.38
1539	AMEX	RYJ	Mon, Jul 2, 2012	22.09	22.15	21.18	22.14
1538	AMEX	RYJ	Fri, Jun 29, 2012	21.81	22.04	21.81	21.98
1537	AMEX	RYJ	Thu, Jun 28, 2012	21.13	21.36	20.10	21.35
1536	AMEX	RYJ	Wed, Jun 27, 2012	21.05	21.29	21.05	21.26
1535	AMEX	RYJ	Tue, Jun 26, 2012	20.98	21.10	20.83	21.03
1534	AMEX	RYJ	Mon, Jun 25, 2012	21.13	21.13	20.87	20.90
1533	AMEX	RYJ	Fri, Jun 22, 2012	21.36	21.36	21.22	21.36
1532	AMEX	RYJ	Thu, Jun 21, 2012	21.89	21.91	21.24	21.24
1531	AMEX	RYJ	Wed, Jun 20, 2012	21.86	21.98	21.79	21.86
1530	AMEX	RYJ	Tue, Jun 19, 2012	21.63	21.93	21.63	21.92
1529	AMEX	RYJ	Mon, Jun 18, 2012	21.44	21.63	21.25	21.57
1528	AMEX	RYJ	Fri, Jun 15, 2012	21.30	21.57	21.30	21.57
1527	AMEX	RYJ	Thu, Jun 14, 2012	21.64	21.65	21.03	21.27
1526	AMEX	RYJ	Wed, Jun 13, 2012	21.31	21.38	21.04	21.08
1525	AMEX	RYJ	Tue, Jun 12, 2012	21.04	21.42	21.04	21.39
1524	AMEX	RYJ	Mon, Jun 11, 2012	21.76	21.76	21.13	21.13
1523	AMEX	RYJ	Fri, Jun 8, 2012	21.32	21.60	21.32	21.60
1522	AMEX	RYJ	Thu, Jun 7, 2012	21.06	22.49	21.06	21.40
1521	AMEX	RYJ	Wed, Jun 6, 2012	21.09	21.99	21.09	21.48
1520	AMEX	RYJ	Tue, Jun 5, 2012	20.79	21.03	20.79	21.02
1519	AMEX	RYJ	Mon, Jun 4, 2012	20.86	20.96	20.47	20.69
1518	AMEX	RYJ	Fri, Jun 1, 2012	21.29	21.29	20.36	20.82
1517	AMEX	RYJ	Thu, May 31, 2012	21.62	21.74	21.32	21.60
1516	AMEX	RYJ	Wed, May 30, 2012	21.73	21.75	21.63	21.63
1515	AMEX	RYJ	Tue, May 29, 2012	21.98	22.15	21.96	22.14
1514	AMEX	RYJ	Fri, May 25, 2012	21.87	21.94	21.83	21.85
1513	AMEX	RYJ	Thu, May 24, 2012	21.88	21.88	21.61	21.81
1512	AMEX	RYJ	Wed, May 23, 2012	21.58	21.88	21.36	21.84
1511	AMEX	RYJ	Tue, May 22, 2012	21.67	21.99	21.61	21.68
1510	AMEX	RYJ	Mon, May 21, 2012	21.20	21.68	21.18	21.66
1509	AMEX	RYJ	Fri, May 18, 2012	21.54	21.78	21.17	21.18
1508	AMEX	RYJ	Thu, May 17, 2012	21.95	21.95	20.68	21.50
1507	AMEX	RYJ	Wed, May 16, 2012	22.24	22.38	21.93	21.96
1506	AMEX	RYJ	Tue, May 15, 2012	22.28	22.39	22.13	22.19
1505	AMEX	RYJ	Mon, May 14, 2012	22.42	22.61	22.27	22.30
1504	AMEX	RYJ	Fri, May 11, 2012	22.58	22.83	22.58	22.68
1503	AMEX	RYJ	Thu, May 10, 2012	22.82	22.89	22.70	22.76
1502	AMEX	RYJ	Wed, May 9, 2012	22.52	22.79	22.40	22.66
1501	AMEX	RYJ	Tue, May 8, 2012	22.69	22.80	22.45	22.80
1500	AMEX	RYJ	Mon, May 7, 2012	22.84	23.00	22.80	22.91
1499	AMEX	RYJ	Fri, May 4, 2012	23.14	23.14	22.84	22.90
1498	AMEX	RYJ	Thu, May 3, 2012	23.61	23.61	23.23	23.28
1497	AMEX	RYJ	Wed, May 2, 2012	23.59	23.70	23.42	23.69
1496	AMEX	RYJ	Tue, May 1, 2012	23.56	23.95	23.56	23.70
1495	AMEX	RYJ	Mon, Apr 30, 2012	23.48	23.58	23.45	23.47
1494	AMEX	RYJ	Fri, Apr 27, 2012	23.53	23.77	23.52	23.72
1493	AMEX	RYJ	Thu, Apr 26, 2012	23.53	23.64	23.44	23.61
1492	AMEX	RYJ	Wed, Apr 25, 2012	23.31	23.40	23.13	23.40
1491	AMEX	RYJ	Tue, Apr 24, 2012	22.86	23.06	22.86	22.95
1490	AMEX	RYJ	Mon, Apr 23, 2012	23.11	23.11	22.66	22.94
1489	AMEX	RYJ	Fri, Apr 20, 2012	23.33	23.34	23.10	23.15
1488	AMEX	RYJ	Thu, Apr 19, 2012	23.25	23.45	23.06	23.19
1487	AMEX	RYJ	Wed, Apr 18, 2012	23.38	23.42	23.19	23.29
1486	AMEX	RYJ	Tue, Apr 17, 2012	23.13	23.51	23.13	23.42
1485	AMEX	RYJ	Mon, Apr 16, 2012	23.13	23.13	22.89	22.98
1484	AMEX	RYJ	Fri, Apr 13, 2012	23.29	23.29	23.03	23.03
1483	AMEX	RYJ	Thu, Apr 12, 2012	23.06	23.42	23.06	23.38
1482	AMEX	RYJ	Wed, Apr 11, 2012	22.81	23.01	22.81	22.88
1481	AMEX	RYJ	Tue, Apr 10, 2012	23.03	23.17	22.56	22.59
1480	AMEX	RYJ	Mon, Apr 9, 2012	23.23	23.23	23.01	23.11
1479	AMEX	RYJ	Thu, Apr 5, 2012	23.40	23.58	23.40	23.48
1478	AMEX	RYJ	Wed, Apr 4, 2012	23.62	23.62	23.34	23.50
1477	AMEX	RYJ	Tue, Apr 3, 2012	23.83	23.91	23.71	23.82
1476	AMEX	RYJ	Mon, Apr 2, 2012	23.86	23.96	23.64	23.87
1475	AMEX	RYJ	Fri, Mar 30, 2012	23.73	23.77	23.70	23.70
1474	AMEX	RYJ	Thu, Mar 29, 2012	23.53	23.64	23.33	23.61
1473	AMEX	RYJ	Wed, Mar 28, 2012	23.74	23.79	23.52	23.66
1472	AMEX	RYJ	Tue, Mar 27, 2012	23.97	23.97	23.84	23.84
1471	AMEX	RYJ	Mon, Mar 26, 2012	23.86	23.93	23.86	23.90
1470	AMEX	RYJ	Fri, Mar 23, 2012	23.46	23.60	23.41	23.60
1469	AMEX	RYJ	Thu, Mar 22, 2012	23.55	23.55	23.36	23.36
1468	AMEX	RYJ	Wed, Mar 21, 2012	23.70	23.76	23.64	23.71
1467	AMEX	RYJ	Tue, Mar 20, 2012	23.74	23.74	23.58	23.68
1466	AMEX	RYJ	Mon, Mar 19, 2012	23.75	24.03	23.75	23.89
1465	AMEX	RYJ	Fri, Mar 16, 2012	23.73	23.74	23.66	23.72
1464	AMEX	RYJ	Thu, Mar 15, 2012	23.29	23.67	23.29	23.67
1463	AMEX	RYJ	Wed, Mar 14, 2012	23.55	23.59	23.33	23.38
1462	AMEX	RYJ	Tue, Mar 13, 2012	23.15	23.53	23.13	23.53
1461	AMEX	RYJ	Mon, Mar 12, 2012	23.05	23.06	22.96	23.01
1460	AMEX	RYJ	Fri, Mar 9, 2012	23.14	23.25	23.14	23.15
1459	AMEX	RYJ	Thu, Mar 8, 2012	22.82	22.95	22.69	22.94
1458	AMEX	RYJ	Wed, Mar 7, 2012	22.41	22.68	22.41	22.65
1457	AMEX	RYJ	Tue, Mar 6, 2012	22.55	22.55	22.21	22.35
1456	AMEX	RYJ	Mon, Mar 5, 2012	22.84	22.84	22.05	22.74
1455	AMEX	RYJ	Fri, Mar 2, 2012	23.15	23.20	22.87	22.94
1454	AMEX	RYJ	Thu, Mar 1, 2012	23.11	23.39	23.02	23.18
1453	AMEX	RYJ	Wed, Feb 29, 2012	23.37	23.49	23.03	23.09
1452	AMEX	RYJ	Tue, Feb 28, 2012	23.35	23.45	23.26	23.30
1451	AMEX	RYJ	Mon, Feb 27, 2012	23.22	23.41	23.02	23.38
1450	AMEX	RYJ	Fri, Feb 24, 2012	23.32	23.45	23.31	23.36
1449	AMEX	RYJ	Thu, Feb 23, 2012	23.05	23.35	23.05	23.34
1448	AMEX	RYJ	Wed, Feb 22, 2012	23.10	23.17	23.05	23.05
1447	AMEX	RYJ	Tue, Feb 21, 2012	23.37	23.38	23.16	23.19
1446	AMEX	RYJ	Fri, Feb 17, 2012	23.38	23.42	23.30	23.36
1445	AMEX	RYJ	Thu, Feb 16, 2012	22.90	23.36	22.90	23.34
1444	AMEX	RYJ	Wed, Feb 15, 2012	23.10	23.18	22.89	22.89
1443	AMEX	RYJ	Tue, Feb 14, 2012	23.00	23.03	22.87	23.02
1442	AMEX	RYJ	Mon, Feb 13, 2012	23.01	23.03	22.90	22.99
1441	AMEX	RYJ	Fri, Feb 10, 2012	22.89	22.89	22.74	22.80
1440	AMEX	RYJ	Thu, Feb 9, 2012	23.13	23.14	22.94	23.12
1439	AMEX	RYJ	Wed, Feb 8, 2012	23.10	23.16	22.97	23.06
1438	AMEX	RYJ	Tue, Feb 7, 2012	22.86	23.03	22.75	23.01
1437	AMEX	RYJ	Mon, Feb 6, 2012	22.89	22.94	22.86	22.90
1436	AMEX	RYJ	Fri, Feb 3, 2012	22.66	22.97	22.66	22.97
1435	AMEX	RYJ	Thu, Feb 2, 2012	22.33	22.46	22.33	22.41
1434	AMEX	RYJ	Wed, Feb 1, 2012	22.21	22.36	22.20	22.27
1433	AMEX	RYJ	Tue, Jan 31, 2012	22.11	22.11	21.85	21.96
1432	AMEX	RYJ	Mon, Jan 30, 2012	21.88	22.01	21.72	21.94
1431	AMEX	RYJ	Fri, Jan 27, 2012	21.88	22.12	21.86	22.11
1430	AMEX	RYJ	Thu, Jan 26, 2012	22.00	22.00	21.83	21.86
1429	AMEX	RYJ	Wed, Jan 25, 2012	21.75	22.09	21.70	22.09
1428	AMEX	RYJ	Tue, Jan 24, 2012	21.49	21.86	21.49	21.83
1427	AMEX	RYJ	Mon, Jan 23, 2012	21.67	21.81	21.54	21.74
1426	AMEX	RYJ	Fri, Jan 20, 2012	21.63	21.68	21.60	21.64
1425	AMEX	RYJ	Thu, Jan 19, 2012	21.68	21.78	21.64	21.70
1424	AMEX	RYJ	Wed, Jan 18, 2012	21.25	21.63	21.25	21.62
1423	AMEX	RYJ	Tue, Jan 17, 2012	21.38	21.43	21.21	21.25
1422	AMEX	RYJ	Fri, Jan 13, 2012	21.37	21.37	21.06	21.20
1421	AMEX	RYJ	Thu, Jan 12, 2012	21.43	21.43	21.16	21.38
1420	AMEX	RYJ	Wed, Jan 11, 2012	21.40	21.40	21.23	21.36
1419	AMEX	RYJ	Tue, Jan 10, 2012	21.32	21.37	21.28	21.32
1418	AMEX	RYJ	Mon, Jan 9, 2012	21.00	21.10	20.97	21.08
1417	AMEX	RYJ	Fri, Jan 6, 2012	20.92	21.07	20.83	21.03
1416	AMEX	RYJ	Thu, Jan 5, 2012	20.70	21.02	20.58	21.00
1415	AMEX	RYJ	Wed, Jan 4, 2012	20.69	20.86	20.69	20.81
1414	AMEX	RYJ	Tue, Jan 3, 2012	20.83	21.05	20.77	20.85
1413	AMEX	RYJ	Fri, Dec 30, 2011	20.58	20.63	20.53	20.53
1412	AMEX	RYJ	Thu, Dec 29, 2011	20.46	20.59	20.46	20.56
1411	AMEX	RYJ	Wed, Dec 28, 2011	20.60	20.60	20.30	20.35
1410	AMEX	RYJ	Tue, Dec 27, 2011	20.61	20.70	20.35	20.65
1409	AMEX	RYJ	Fri, Dec 23, 2011	20.51	20.62	20.51	20.59
1408	AMEX	RYJ	Thu, Dec 22, 2011	20.41	20.64	20.41	20.56
1407	AMEX	RYJ	Wed, Dec 21, 2011	20.15	20.35	20.04	20.35
1406	AMEX	RYJ	Tue, Dec 20, 2011	19.71	20.28	19.71	20.28
1405	AMEX	RYJ	Mon, Dec 19, 2011	19.86	20.03	19.41	19.43
1404	AMEX	RYJ	Fri, Dec 16, 2011	20.00	20.00	19.70	19.80
1403	AMEX	RYJ	Thu, Dec 15, 2011	19.94	19.94	19.61	19.63
1402	AMEX	RYJ	Wed, Dec 14, 2011	19.76	19.76	19.50	19.51
1401	AMEX	RYJ	Tue, Dec 13, 2011	20.24	20.39	19.80	19.80
1400	AMEX	RYJ	Mon, Dec 12, 2011	20.06	20.19	20.01	20.19
1399	AMEX	RYJ	Fri, Dec 9, 2011	20.34	20.59	20.34	20.54
1398	AMEX	RYJ	Thu, Dec 8, 2011	20.47	20.52	20.02	20.02
1397	AMEX	RYJ	Wed, Dec 7, 2011	20.35	20.60	20.35	20.49
1396	AMEX	RYJ	Tue, Dec 6, 2011	20.59	20.81	20.59	20.71
1395	AMEX	RYJ	Mon, Dec 5, 2011	20.82	20.92	20.68	20.77
1394	AMEX	RYJ	Fri, Dec 2, 2011	20.55	20.70	20.44	20.46
1393	AMEX	RYJ	Thu, Dec 1, 2011	20.40	20.46	20.25	20.35
1392	AMEX	RYJ	Wed, Nov 30, 2011	20.02	20.31	20.02	20.31
1391	AMEX	RYJ	Tue, Nov 29, 2011	19.30	19.46	19.30	19.38
1390	AMEX	RYJ	Mon, Nov 28, 2011	19.21	19.49	19.19	19.22
1389	AMEX	RYJ	Fri, Nov 25, 2011	18.92	18.92	18.70	18.72
1388	AMEX	RYJ	Wed, Nov 23, 2011	19.11	19.11	18.84	18.85
1387	AMEX	RYJ	Tue, Nov 22, 2011	19.56	19.59	19.28	19.38
1386	AMEX	RYJ	Mon, Nov 21, 2011	19.80	19.80	19.48	19.60
1385	AMEX	RYJ	Fri, Nov 18, 2011	20.14	20.15	20.03	20.05
1384	AMEX	RYJ	Thu, Nov 17, 2011	20.46	20.50	20.01	20.01
1383	AMEX	RYJ	Wed, Nov 16, 2011	20.70	20.96	20.47	20.47
1382	AMEX	RYJ	Tue, Nov 15, 2011	20.54	20.88	20.46	20.84
1381	AMEX	RYJ	Mon, Nov 14, 2011	20.81	20.81	20.50	20.55
1380	AMEX	RYJ	Fri, Nov 11, 2011	20.59	20.87	20.52	20.85
1379	AMEX	RYJ	Thu, Nov 10, 2011	20.43	20.49	20.24	20.34
1378	AMEX	RYJ	Wed, Nov 9, 2011	20.55	20.62	20.22	20.22
1377	AMEX	RYJ	Tue, Nov 8, 2011	20.91	21.17	20.66	21.14
1376	AMEX	RYJ	Mon, Nov 7, 2011	20.75	20.85	20.37	20.79
1375	AMEX	RYJ	Fri, Nov 4, 2011	20.65	20.77	20.45	20.73
1374	AMEX	RYJ	Thu, Nov 3, 2011	20.52	20.81	20.32	20.77
1373	AMEX	RYJ	Wed, Nov 2, 2011	20.32	20.40	20.09	20.38
1372	AMEX	RYJ	Tue, Nov 1, 2011	19.97	20.17	19.80	19.83
1371	AMEX	RYJ	Mon, Oct 31, 2011	20.75	20.87	20.67	20.70
1370	AMEX	RYJ	Fri, Oct 28, 2011	21.06	21.24	21.06	21.13
1369	AMEX	RYJ	Thu, Oct 27, 2011	20.78	21.23	20.68	21.06
1368	AMEX	RYJ	Wed, Oct 26, 2011	20.10	20.19	19.80	20.19
1367	AMEX	RYJ	Tue, Oct 25, 2011	20.09	20.20	19.95	19.95
1366	AMEX	RYJ	Mon, Oct 24, 2011	20.05	20.49	20.05	20.41
1365	AMEX	RYJ	Fri, Oct 21, 2011	19.74	19.88	19.58	19.78
1364	AMEX	RYJ	Thu, Oct 20, 2011	19.42	19.45	19.12	19.37
1363	AMEX	RYJ	Wed, Oct 19, 2011	19.57	19.70	19.33	19.33
1362	AMEX	RYJ	Tue, Oct 18, 2011	19.07	19.68	19.07	19.59
1361	AMEX	RYJ	Mon, Oct 17, 2011	19.40	19.40	19.05	19.05
1360	AMEX	RYJ	Fri, Oct 14, 2011	19.35	19.59	19.24	19.48
1359	AMEX	RYJ	Thu, Oct 13, 2011	18.91	19.29	18.84	19.13
1358	AMEX	RYJ	Wed, Oct 12, 2011	19.17	19.37	19.13	19.18
1357	AMEX	RYJ	Tue, Oct 11, 2011	18.85	18.89	18.72	18.89
1356	AMEX	RYJ	Mon, Oct 10, 2011	18.56	18.76	18.49	18.70
1355	AMEX	RYJ	Fri, Oct 7, 2011	18.24	18.36	17.91	18.12
1354	AMEX	RYJ	Thu, Oct 6, 2011	17.85	18.37	17.78	18.37
1353	AMEX	RYJ	Wed, Oct 5, 2011	17.51	17.95	17.34	17.89
1352	AMEX	RYJ	Tue, Oct 4, 2011	16.44	17.51	16.18	17.51
1351	AMEX	RYJ	Mon, Oct 3, 2011	17.60	17.63	16.76	16.78
1350	AMEX	RYJ	Fri, Sep 30, 2011	17.81	18.09	17.81	17.86
1349	AMEX	RYJ	Thu, Sep 29, 2011	18.68	18.68	17.79	18.26
1348	AMEX	RYJ	Wed, Sep 28, 2011	18.77	18.77	18.21	18.39
1347	AMEX	RYJ	Tue, Sep 27, 2011	18.83	19.09	18.66	18.71
1346	AMEX	RYJ	Mon, Sep 26, 2011	18.07	18.30	17.77	18.30
1345	AMEX	RYJ	Fri, Sep 23, 2011	17.74	18.07	17.74	17.97
1344	AMEX	RYJ	Thu, Sep 22, 2011	17.93	17.93	17.56	17.80
1343	AMEX	RYJ	Wed, Sep 21, 2011	19.20	19.24	18.40	18.40
1342	AMEX	RYJ	Tue, Sep 20, 2011	19.64	19.64	19.21	19.21
1341	AMEX	RYJ	Mon, Sep 19, 2011	19.24	19.55	19.24	19.52
1340	AMEX	RYJ	Fri, Sep 16, 2011	19.85	19.89	19.63	19.70
1339	AMEX	RYJ	Thu, Sep 15, 2011	19.65	19.74	19.51	19.73
1338	AMEX	RYJ	Wed, Sep 14, 2011	19.20	19.73	19.06	19.73
1337	AMEX	RYJ	Tue, Sep 13, 2011	18.99	19.14	18.93	19.14
1336	AMEX	RYJ	Mon, Sep 12, 2011	18.40	18.63	18.37	18.56
1335	AMEX	RYJ	Fri, Sep 9, 2011	18.89	18.98	18.50	18.57
1334	AMEX	RYJ	Thu, Sep 8, 2011	19.43	19.54	19.05	19.18
1333	AMEX	RYJ	Wed, Sep 7, 2011	19.12	19.51	19.12	19.50
1332	AMEX	RYJ	Tue, Sep 6, 2011	18.44	18.74	17.96	18.62
1331	AMEX	RYJ	Fri, Sep 2, 2011	19.22	19.24	18.76	18.95
1330	AMEX	RYJ	Thu, Sep 1, 2011	19.98	20.14	19.57	19.57
1329	AMEX	RYJ	Wed, Aug 31, 2011	20.04	20.20	19.73	19.92
1328	AMEX	RYJ	Tue, Aug 30, 2011	19.63	20.00	19.52	19.83
1327	AMEX	RYJ	Mon, Aug 29, 2011	19.36	19.72	19.36	19.72
1326	AMEX	RYJ	Fri, Aug 26, 2011	18.42	18.98	18.29	18.92
1325	AMEX	RYJ	Thu, Aug 25, 2011	19.10	19.20	18.50	18.50
1324	AMEX	RYJ	Wed, Aug 24, 2011	18.70	18.92	18.53	18.91
1323	AMEX	RYJ	Tue, Aug 23, 2011	17.97	18.65	17.97	18.65
1322	AMEX	RYJ	Mon, Aug 22, 2011	18.29	18.38	17.75	17.82
1321	AMEX	RYJ	Fri, Aug 19, 2011	17.87	18.58	17.87	17.91
1320	AMEX	RYJ	Thu, Aug 18, 2011	18.95	18.95	18.19	18.31
1319	AMEX	RYJ	Wed, Aug 17, 2011	19.51	19.73	19.28	19.37
1318	AMEX	RYJ	Tue, Aug 16, 2011	19.57	19.68	19.36	19.44
1317	AMEX	RYJ	Mon, Aug 15, 2011	19.30	19.81	19.30	19.81
1316	AMEX	RYJ	Fri, Aug 12, 2011	19.82	19.82	19.12	19.15
1315	AMEX	RYJ	Thu, Aug 11, 2011	18.35	19.38	18.35	19.22
1314	AMEX	RYJ	Wed, Aug 10, 2011	18.61	18.88	18.27	18.28
1313	AMEX	RYJ	Tue, Aug 9, 2011	18.52	18.98	17.54	18.62
1312	AMEX	RYJ	Mon, Aug 8, 2011	19.00	19.10	17.86	17.86
1311	AMEX	RYJ	Fri, Aug 5, 2011	20.14	20.14	19.19	19.63
1310	AMEX	RYJ	Thu, Aug 4, 2011	20.97	20.97	19.95	20.00
1309	AMEX	RYJ	Wed, Aug 3, 2011	21.00	21.22	20.50	21.22
1308	AMEX	RYJ	Tue, Aug 2, 2011	21.51	21.76	21.04	21.06
1307	AMEX	RYJ	Mon, Aug 1, 2011	22.03	22.11	21.15	21.65
1306	AMEX	RYJ	Fri, Jul 29, 2011	21.67	21.94	21.50	21.84
1305	AMEX	RYJ	Thu, Jul 28, 2011	21.91	22.14	21.77	21.90
1304	AMEX	RYJ	Wed, Jul 27, 2011	22.41	22.41	21.93	21.94
1303	AMEX	RYJ	Tue, Jul 26, 2011	22.62	22.68	22.50	22.62
1302	AMEX	RYJ	Mon, Jul 25, 2011	22.74	22.79	22.66	22.66
1301	AMEX	RYJ	Fri, Jul 22, 2011	22.88	22.91	22.70	22.87
1300	AMEX	RYJ	Thu, Jul 21, 2011	22.70	22.83	22.70	22.83
1299	AMEX	RYJ	Wed, Jul 20, 2011	22.51	22.65	22.46	22.52
1298	AMEX	RYJ	Tue, Jul 19, 2011	22.34	22.57	22.31	22.55
1297	AMEX	RYJ	Mon, Jul 18, 2011	22.15	22.21	21.87	22.07
1296	AMEX	RYJ	Fri, Jul 15, 2011	22.30	22.34	22.22	22.33
1295	AMEX	RYJ	Thu, Jul 14, 2011	22.54	22.60	22.15	22.20
1294	AMEX	RYJ	Wed, Jul 13, 2011	22.57	22.78	22.44	22.52
1293	AMEX	RYJ	Tue, Jul 12, 2011	22.49	22.55	22.38	22.38
1292	AMEX	RYJ	Mon, Jul 11, 2011	22.80	22.80	22.37	22.43
1291	AMEX	RYJ	Fri, Jul 8, 2011	22.97	22.98	22.82	22.98
1290	AMEX	RYJ	Thu, Jul 7, 2011	23.03	23.33	23.02	23.19
1289	AMEX	RYJ	Wed, Jul 6, 2011	22.76	22.91	22.76	22.91
1288	AMEX	RYJ	Tue, Jul 5, 2011	22.86	22.87	22.72	22.87
1287	AMEX	RYJ	Fri, Jul 1, 2011	22.34	22.90	22.34	22.85
1286	AMEX	RYJ	Thu, Jun 30, 2011	22.44	22.52	22.42	22.43
1285	AMEX	RYJ	Wed, Jun 29, 2011	22.14	22.31	22.05	22.24
1284	AMEX	RYJ	Tue, Jun 28, 2011	21.76	22.06	21.76	22.05
1283	AMEX	RYJ	Mon, Jun 27, 2011	21.56	21.80	21.56	21.76
1282	AMEX	RYJ	Fri, Jun 24, 2011	21.78	21.78	21.55	21.59
1281	AMEX	RYJ	Thu, Jun 23, 2011	21.57	21.88	21.32	21.81
1280	AMEX	RYJ	Wed, Jun 22, 2011	21.94	22.01	21.78	21.78
1279	AMEX	RYJ	Tue, Jun 21, 2011	21.81	21.94	21.79	21.93
1278	AMEX	RYJ	Mon, Jun 20, 2011	21.44	21.51	21.30	21.47
1277	AMEX	RYJ	Fri, Jun 17, 2011	21.46	21.52	21.29	21.39
1276	AMEX	RYJ	Thu, Jun 16, 2011	21.31	21.47	21.10	21.31
1275	AMEX	RYJ	Wed, Jun 15, 2011	21.54	21.56	21.24	21.30
1274	AMEX	RYJ	Tue, Jun 14, 2011	21.41	21.73	21.41	21.65
1273	AMEX	RYJ	Mon, Jun 13, 2011	21.37	21.45	21.14	21.22
1272	AMEX	RYJ	Fri, Jun 10, 2011	21.44	21.47	21.31	21.43
1271	AMEX	RYJ	Thu, Jun 9, 2011	21.67	21.80	21.67	21.70
1270	AMEX	RYJ	Wed, Jun 8, 2011	21.77	21.77	21.49	21.58
1269	AMEX	RYJ	Tue, Jun 7, 2011	21.96	21.96	21.80	21.80
1268	AMEX	RYJ	Mon, Jun 6, 2011	22.04	22.04	21.75	21.75
1267	AMEX	RYJ	Fri, Jun 3, 2011	22.12	22.38	22.00	22.03
1266	AMEX	RYJ	Thu, Jun 2, 2011	22.47	22.56	22.33	22.43
1265	AMEX	RYJ	Wed, Jun 1, 2011	22.96	23.00	22.58	22.61
1264	AMEX	RYJ	Tue, May 31, 2011	23.08	23.21	22.84	23.12
1263	AMEX	RYJ	Fri, May 27, 2011	22.79	22.95	22.79	22.88
1262	AMEX	RYJ	Thu, May 26, 2011	22.56	22.75	22.47	22.75
1261	AMEX	RYJ	Wed, May 25, 2011	22.23	22.58	22.23	22.51
1260	AMEX	RYJ	Tue, May 24, 2011	22.50	22.50	22.25	22.30
1259	AMEX	RYJ	Mon, May 23, 2011	22.42	22.45	22.28	22.42
1258	AMEX	RYJ	Fri, May 20, 2011	22.68	22.79	22.60	22.71
1257	AMEX	RYJ	Thu, May 19, 2011	22.97	22.97	22.69	22.82
1256	AMEX	RYJ	Wed, May 18, 2011	22.48	22.79	22.48	22.77
1255	AMEX	RYJ	Tue, May 17, 2011	22.50	22.50	22.29	22.42
1254	AMEX	RYJ	Mon, May 16, 2011	22.71	22.86	22.50	22.50
1253	AMEX	RYJ	Fri, May 13, 2011	23.02	23.03	22.75	22.84
1252	AMEX	RYJ	Thu, May 12, 2011	22.85	23.19	22.85	23.14
1251	AMEX	RYJ	Wed, May 11, 2011	23.39	23.39	22.92	23.05
1250	AMEX	RYJ	Tue, May 10, 2011	23.22	23.39	23.13	23.36
1249	AMEX	RYJ	Mon, May 9, 2011	22.95	23.16	22.90	23.15
1248	AMEX	RYJ	Fri, May 6, 2011	23.01	23.15	22.80	22.87
1247	AMEX	RYJ	Thu, May 5, 2011	22.82	23.04	22.58	22.85
1246	AMEX	RYJ	Wed, May 4, 2011	23.12	23.12	22.77	22.96
1245	AMEX	RYJ	Tue, May 3, 2011	23.36	23.36	23.03	23.08
1244	AMEX	RYJ	Mon, May 2, 2011	23.67	23.67	23.34	23.37
1243	AMEX	RYJ	Fri, Apr 29, 2011	23.50	23.62	23.49	23.59
1242	AMEX	RYJ	Thu, Apr 28, 2011	23.32	23.51	22.98	23.50
1241	AMEX	RYJ	Wed, Apr 27, 2011	23.38	23.39	23.13	23.37
1240	AMEX	RYJ	Tue, Apr 26, 2011	23.21	23.27	23.10	23.16
1239	AMEX	RYJ	Mon, Apr 25, 2011	23.15	23.15	23.00	23.06
1238	AMEX	RYJ	Thu, Apr 21, 2011	23.11	23.15	22.96	23.14
1237	AMEX	RYJ	Wed, Apr 20, 2011	22.88	22.93	22.66	22.93
1236	AMEX	RYJ	Tue, Apr 19, 2011	22.37	22.86	22.32	22.51
1235	AMEX	RYJ	Mon, Apr 18, 2011	22.37	22.42	22.13	22.36
1234	AMEX	RYJ	Fri, Apr 15, 2011	22.49	22.70	22.49	22.70
1233	AMEX	RYJ	Thu, Apr 14, 2011	22.32	22.52	22.30	22.52
1232	AMEX	RYJ	Wed, Apr 13, 2011	22.59	23.06	22.33	22.49
1231	AMEX	RYJ	Tue, Apr 12, 2011	22.53	22.58	22.33	22.44
1230	AMEX	RYJ	Mon, Apr 11, 2011	22.88	23.03	22.64	22.71
1229	AMEX	RYJ	Fri, Apr 8, 2011	23.11	23.30	22.77	22.84
1228	AMEX	RYJ	Thu, Apr 7, 2011	23.01	23.20	23.00	23.11
1227	AMEX	RYJ	Wed, Apr 6, 2011	23.08	23.20	22.94	23.12
1226	AMEX	RYJ	Tue, Apr 5, 2011	23.08	23.20	23.05	23.12
1225	AMEX	RYJ	Mon, Apr 4, 2011	23.08	23.12	22.93	23.07
1224	AMEX	RYJ	Fri, Apr 1, 2011	23.18	23.18	22.95	23.01
1223	AMEX	RYJ	Thu, Mar 31, 2011	22.91	22.97	22.82	22.94
1222	AMEX	RYJ	Wed, Mar 30, 2011	22.77	22.94	22.70	22.94
1221	AMEX	RYJ	Tue, Mar 29, 2011	22.45	22.68	22.42	22.67
1220	AMEX	RYJ	Mon, Mar 28, 2011	22.65	22.65	22.46	22.46
1219	AMEX	RYJ	Fri, Mar 25, 2011	22.38	22.72	22.38	22.65
1218	AMEX	RYJ	Thu, Mar 24, 2011	22.26	22.48	22.16	22.46
1217	AMEX	RYJ	Wed, Mar 23, 2011	22.11	22.29	22.09	22.25
1216	AMEX	RYJ	Tue, Mar 22, 2011	22.25	22.25	22.06	22.16
1215	AMEX	RYJ	Mon, Mar 21, 2011	22.12	22.25	22.12	22.18
1214	AMEX	RYJ	Fri, Mar 18, 2011	22.04	22.08	21.81	21.88
1213	AMEX	RYJ	Thu, Mar 17, 2011	21.89	21.90	21.69	21.85
1212	AMEX	RYJ	Wed, Mar 16, 2011	21.86	21.86	21.56	21.59
1211	AMEX	RYJ	Tue, Mar 15, 2011	21.39	21.86	21.25	21.82
1210	AMEX	RYJ	Mon, Mar 14, 2011	21.78	21.92	21.70	21.85
1209	AMEX	RYJ	Fri, Mar 11, 2011	21.72	21.98	21.70	21.95
1208	AMEX	RYJ	Thu, Mar 10, 2011	22.00	22.00	21.78	21.83
1207	AMEX	RYJ	Wed, Mar 9, 2011	22.30	22.36	22.29	22.31
1206	AMEX	RYJ	Tue, Mar 8, 2011	22.29	22.49	22.19	22.41
1205	AMEX	RYJ	Mon, Mar 7, 2011	22.85	22.85	22.13	22.27
1204	AMEX	RYJ	Fri, Mar 4, 2011	22.53	22.53	22.33	22.50
1203	AMEX	RYJ	Thu, Mar 3, 2011	22.52	22.62	22.51	22.61
1202	AMEX	RYJ	Wed, Mar 2, 2011	22.08	22.23	22.05	22.19
1201	AMEX	RYJ	Tue, Mar 1, 2011	22.70	22.70	22.08	22.08
1200	AMEX	RYJ	Mon, Feb 28, 2011	22.66	22.79	22.39	22.57
1199	AMEX	RYJ	Fri, Feb 25, 2011	22.39	22.62	22.28	22.62
1198	AMEX	RYJ	Thu, Feb 24, 2011	22.03	22.14	21.95	22.10
1197	AMEX	RYJ	Wed, Feb 23, 2011	22.33	22.33	21.74	21.99
1196	AMEX	RYJ	Tue, Feb 22, 2011	22.61	22.71	22.21	22.26
1195	AMEX	RYJ	Fri, Feb 18, 2011	22.81	22.96	22.81	22.88
1194	AMEX	RYJ	Thu, Feb 17, 2011	22.63	22.88	22.56	22.82
1193	AMEX	RYJ	Wed, Feb 16, 2011	22.63	22.73	22.60	22.65
1192	AMEX	RYJ	Tue, Feb 15, 2011	22.61	22.61	22.45	22.51
1191	AMEX	RYJ	Mon, Feb 14, 2011	22.61	22.67	22.56	22.59
1190	AMEX	RYJ	Fri, Feb 11, 2011	22.34	22.60	22.20	22.57
1189	AMEX	RYJ	Thu, Feb 10, 2011	22.18	22.31	22.13	22.31
1188	AMEX	RYJ	Wed, Feb 9, 2011	22.28	22.28	22.09	22.16
1187	AMEX	RYJ	Tue, Feb 8, 2011	22.15	22.28	22.07	22.24
1186	AMEX	RYJ	Mon, Feb 7, 2011	22.12	22.31	22.10	22.20
1185	AMEX	RYJ	Fri, Feb 4, 2011	21.92	22.04	21.84	21.97
1184	AMEX	RYJ	Thu, Feb 3, 2011	21.88	21.94	21.64	21.94
1183	AMEX	RYJ	Wed, Feb 2, 2011	21.95	22.00	21.88	21.93
1182	AMEX	RYJ	Tue, Feb 1, 2011	21.72	21.99	21.72	21.89
1181	AMEX	RYJ	Mon, Jan 31, 2011	21.41	21.60	21.39	21.56
1180	AMEX	RYJ	Fri, Jan 28, 2011	21.87	21.87	21.36	21.36
1179	AMEX	RYJ	Thu, Jan 27, 2011	21.63	21.78	21.62	21.75
1178	AMEX	RYJ	Wed, Jan 26, 2011	21.43	21.65	21.30	21.56
1177	AMEX	RYJ	Tue, Jan 25, 2011	21.20	21.30	21.07	21.30
1176	AMEX	RYJ	Mon, Jan 24, 2011	21.15	21.35	21.15	21.27
1175	AMEX	RYJ	Fri, Jan 21, 2011	21.25	21.31	21.16	21.19
1174	AMEX	RYJ	Thu, Jan 20, 2011	21.28	21.28	21.06	21.21
1173	AMEX	RYJ	Wed, Jan 19, 2011	21.69	21.70	21.28	21.28
1172	AMEX	RYJ	Tue, Jan 18, 2011	21.67	21.70	21.59	21.70
1171	AMEX	RYJ	Fri, Jan 14, 2011	21.56	21.69	21.56	21.69
1170	AMEX	RYJ	Thu, Jan 13, 2011	21.56	21.62	21.49	21.51
1169	AMEX	RYJ	Wed, Jan 12, 2011	21.43	21.61	21.43	21.56
1168	AMEX	RYJ	Tue, Jan 11, 2011	21.27	21.40	21.26	21.35
1167	AMEX	RYJ	Mon, Jan 10, 2011	21.04	21.25	21.04	21.25
1166	AMEX	RYJ	Fri, Jan 7, 2011	21.17	21.23	20.93	21.15
1165	AMEX	RYJ	Thu, Jan 6, 2011	21.29	21.29	21.11	21.14
1164	AMEX	RYJ	Wed, Jan 5, 2011	21.00	21.24	20.94	21.18
1163	AMEX	RYJ	Tue, Jan 4, 2011	21.25	21.25	20.87	20.98
1162	AMEX	RYJ	Mon, Jan 3, 2011	21.14	21.37	21.14	21.28
1161	AMEX	RYJ	Fri, Dec 31, 2010	21.01	21.10	21.01	21.03
1160	AMEX	RYJ	Thu, Dec 30, 2010	21.03	21.14	21.02	21.12
1159	AMEX	RYJ	Wed, Dec 29, 2010	21.09	21.09	21.01	21.08
1158	AMEX	RYJ	Tue, Dec 28, 2010	20.96	21.00	20.96	20.99
1157	AMEX	RYJ	Mon, Dec 27, 2010	21.00	21.04	20.85	21.04
1156	AMEX	RYJ	Thu, Dec 23, 2010	20.99	21.08	20.95	21.03
1155	AMEX	RYJ	Wed, Dec 22, 2010	21.00	21.10	20.98	21.06
1154	AMEX	RYJ	Tue, Dec 21, 2010	20.71	20.96	20.71	20.96
1153	AMEX	RYJ	Mon, Dec 20, 2010	20.69	21.16	20.62	20.71
1152	AMEX	RYJ	Fri, Dec 17, 2010	20.57	20.70	20.56	20.66
1151	AMEX	RYJ	Thu, Dec 16, 2010	20.43	20.61	20.43	20.54
1150	AMEX	RYJ	Wed, Dec 15, 2010	20.49	20.68	20.40	20.43
1149	AMEX	RYJ	Tue, Dec 14, 2010	20.67	20.70	20.53	20.54
1148	AMEX	RYJ	Mon, Dec 13, 2010	20.82	20.82	20.64	20.67
1147	AMEX	RYJ	Fri, Dec 10, 2010	20.57	20.75	20.48	20.70
1146	AMEX	RYJ	Thu, Dec 9, 2010	20.44	20.46	20.34	20.46
1145	AMEX	RYJ	Wed, Dec 8, 2010	20.31	20.43	20.28	20.38
1144	AMEX	RYJ	Tue, Dec 7, 2010	20.57	21.46	20.33	20.36
1143	AMEX	RYJ	Mon, Dec 6, 2010	20.22	20.40	20.19	20.36
1142	AMEX	RYJ	Fri, Dec 3, 2010	20.03	20.27	20.03	20.27
1141	AMEX	RYJ	Thu, Dec 2, 2010	19.80	20.16	19.80	20.11
1140	AMEX	RYJ	Wed, Dec 1, 2010	19.63	19.81	19.63	19.80
1139	AMEX	RYJ	Tue, Nov 30, 2010	19.43	19.50	19.28	19.37
1138	AMEX	RYJ	Mon, Nov 29, 2010	19.39	19.58	19.28	19.58
1137	AMEX	RYJ	Fri, Nov 26, 2010	19.44	19.62	19.44	19.56
1136	AMEX	RYJ	Wed, Nov 24, 2010	19.46	19.67	19.46	19.65
1135	AMEX	RYJ	Tue, Nov 23, 2010	19.30	19.32	19.18	19.25
1134	AMEX	RYJ	Mon, Nov 22, 2010	19.34	19.51	19.25	19.51
1133	AMEX	RYJ	Fri, Nov 19, 2010	19.26	19.40	19.15	19.39
1132	AMEX	RYJ	Thu, Nov 18, 2010	19.27	19.35	19.25	19.29
1131	AMEX	RYJ	Wed, Nov 17, 2010	18.95	18.98	18.89	18.93
1130	AMEX	RYJ	Tue, Nov 16, 2010	19.10	19.13	18.82	18.91
1129	AMEX	RYJ	Mon, Nov 15, 2010	19.36	19.38	19.25	19.27
1128	AMEX	RYJ	Fri, Nov 12, 2010	19.49	19.55	19.23	19.27
1127	AMEX	RYJ	Thu, Nov 11, 2010	19.37	19.60	19.37	19.58
1126	AMEX	RYJ	Wed, Nov 10, 2010	19.22	19.57	19.20	19.55
1125	AMEX	RYJ	Tue, Nov 9, 2010	19.59	19.63	19.36	19.36
1124	AMEX	RYJ	Mon, Nov 8, 2010	19.49	19.59	19.47	19.54
1123	AMEX	RYJ	Fri, Nov 5, 2010	19.46	19.60	19.46	19.59
1122	AMEX	RYJ	Thu, Nov 4, 2010	19.18	19.42	19.18	19.41
1121	AMEX	RYJ	Wed, Nov 3, 2010	18.90	18.99	18.79	18.99
1120	AMEX	RYJ	Tue, Nov 2, 2010	18.77	18.89	18.77	18.88
1119	AMEX	RYJ	Mon, Nov 1, 2010	18.74	18.84	18.58	18.58
1118	AMEX	RYJ	Fri, Oct 29, 2010	18.56	18.74	18.56	18.72
1117	AMEX	RYJ	Thu, Oct 28, 2010	18.90	18.90	18.52	18.61
1116	AMEX	RYJ	Wed, Oct 27, 2010	18.45	18.61	18.43	18.61
1115	AMEX	RYJ	Tue, Oct 26, 2010	18.53	18.65	18.53	18.60
1114	AMEX	RYJ	Mon, Oct 25, 2010	18.66	18.67	18.54	18.54
1113	AMEX	RYJ	Fri, Oct 22, 2010	18.38	18.44	18.35	18.44
1112	AMEX	RYJ	Thu, Oct 21, 2010	18.38	18.54	18.15	18.29
1111	AMEX	RYJ	Wed, Oct 20, 2010	18.16	18.39	18.12	18.31
1110	AMEX	RYJ	Tue, Oct 19, 2010	18.25	18.38	18.08	18.17
1109	AMEX	RYJ	Mon, Oct 18, 2010	18.43	18.52	18.43	18.52
1108	AMEX	RYJ	Fri, Oct 15, 2010	18.57	18.57	18.35	18.41
1107	AMEX	RYJ	Thu, Oct 14, 2010	18.55	18.58	18.38	18.46
1106	AMEX	RYJ	Wed, Oct 13, 2010	18.51	18.70	18.51	18.58
1105	AMEX	RYJ	Tue, Oct 12, 2010	18.32	18.49	18.21	18.49
1104	AMEX	RYJ	Mon, Oct 11, 2010	18.37	18.41	18.33	18.33
1103	AMEX	RYJ	Fri, Oct 8, 2010	18.21	18.32	18.14	18.32
1102	AMEX	RYJ	Thu, Oct 7, 2010	18.20	18.20	18.07	18.14
1101	AMEX	RYJ	Wed, Oct 6, 2010	18.19	18.21	18.09	18.09
1100	AMEX	RYJ	Tue, Oct 5, 2010	18.35	18.35	17.99	18.24
1099	AMEX	RYJ	Mon, Oct 4, 2010	17.99	17.99	17.69	17.75
1098	AMEX	RYJ	Fri, Oct 1, 2010	17.93	17.99	17.89	17.99
1097	AMEX	RYJ	Thu, Sep 30, 2010	18.02	18.07	17.81	17.95
1096	AMEX	RYJ	Wed, Sep 29, 2010	17.75	17.97	17.75	17.93
1095	AMEX	RYJ	Tue, Sep 28, 2010	17.59	17.81	17.59	17.81
1094	AMEX	RYJ	Mon, Sep 27, 2010	17.73	17.78	17.65	17.67
1093	AMEX	RYJ	Fri, Sep 24, 2010	17.64	17.74	17.64	17.74
1092	AMEX	RYJ	Thu, Sep 23, 2010	17.28	17.51	17.28	17.29
1091	AMEX	RYJ	Wed, Sep 22, 2010	17.49	17.50	17.33	17.42
1090	AMEX	RYJ	Tue, Sep 21, 2010	17.72	17.80	17.60	17.73
1089	AMEX	RYJ	Mon, Sep 20, 2010	17.35	17.65	17.35	17.65
1088	AMEX	RYJ	Fri, Sep 17, 2010	16.94	17.36	16.94	17.34
1087	AMEX	RYJ	Thu, Sep 16, 2010	17.17	17.24	17.16	17.24
1086	AMEX	RYJ	Wed, Sep 15, 2010	17.22	17.33	17.22	17.33
1085	AMEX	RYJ	Tue, Sep 14, 2010	17.24	17.39	17.24	17.26
1084	AMEX	RYJ	Mon, Sep 13, 2010	17.24	17.35	17.24	17.34
1083	AMEX	RYJ	Fri, Sep 10, 2010	17.00	17.01	17.00	17.01
1082	AMEX	RYJ	Thu, Sep 9, 2010	17.01	17.01	16.89	16.89
1081	AMEX	RYJ	Wed, Sep 8, 2010	16.90	16.93	16.81	16.81
1080	AMEX	RYJ	Tue, Sep 7, 2010	16.78	16.84	16.73	16.73
1079	AMEX	RYJ	Fri, Sep 3, 2010	17.09	17.09	16.89	17.04
1078	AMEX	RYJ	Thu, Sep 2, 2010	16.59	16.77	16.59	16.77
1077	AMEX	RYJ	Wed, Sep 1, 2010	16.30	16.52	16.23	16.52
1076	AMEX	RYJ	Tue, Aug 31, 2010	16.05	16.06	15.90	15.95
1075	AMEX	RYJ	Mon, Aug 30, 2010	16.21	16.21	16.01	16.01
1074	AMEX	RYJ	Fri, Aug 27, 2010	15.71	16.24	15.71	16.24
1073	AMEX	RYJ	Thu, Aug 26, 2010	16.05	16.14	15.85	15.85
1072	AMEX	RYJ	Wed, Aug 25, 2010	15.71	16.24	15.24	16.03
1071	AMEX	RYJ	Tue, Aug 24, 2010	15.91	16.03	15.68	15.90
1070	AMEX	RYJ	Mon, Aug 23, 2010	16.33	16.33	16.14	16.14
1069	AMEX	RYJ	Fri, Aug 20, 2010	16.35	16.35	16.11	16.33
1068	AMEX	RYJ	Thu, Aug 19, 2010	16.63	16.65	16.32	16.39
1067	AMEX	RYJ	Wed, Aug 18, 2010	16.61	16.77	16.49	16.74
1066	AMEX	RYJ	Tue, Aug 17, 2010	16.53	16.73	16.53	16.65
1065	AMEX	RYJ	Mon, Aug 16, 2010	16.34	16.42	16.33	16.42
1064	AMEX	RYJ	Fri, Aug 13, 2010	16.37	16.42	16.30	16.30
1063	AMEX	RYJ	Thu, Aug 12, 2010	16.35	16.49	16.35	16.44
1062	AMEX	RYJ	Wed, Aug 11, 2010	16.76	16.76	16.47	16.49
1061	AMEX	RYJ	Tue, Aug 10, 2010	17.27	17.27	17.06	17.21
1060	AMEX	RYJ	Mon, Aug 9, 2010	17.44	17.51	17.35	17.51
1059	AMEX	RYJ	Fri, Aug 6, 2010	17.33	17.36	17.16	17.36
1058	AMEX	RYJ	Thu, Aug 5, 2010	17.42	17.46	17.38	17.44
1057	AMEX	RYJ	Wed, Aug 4, 2010	17.41	17.52	17.40	17.51
1056	AMEX	RYJ	Tue, Aug 3, 2010	17.41	17.49	17.34	17.34
1055	AMEX	RYJ	Mon, Aug 2, 2010	17.52	17.58	17.47	17.55
1054	AMEX	RYJ	Fri, Jul 30, 2010	16.98	17.23	16.97	17.23
1053	AMEX	RYJ	Thu, Jul 29, 2010	17.25	17.29	16.97	17.19
1052	AMEX	RYJ	Wed, Jul 28, 2010	17.49	17.49	17.21	17.27
1051	AMEX	RYJ	Tue, Jul 27, 2010	17.67	17.83	17.52	17.54
1050	AMEX	RYJ	Mon, Jul 26, 2010	17.47	17.72	17.44	17.72
1049	AMEX	RYJ	Fri, Jul 23, 2010	17.05	17.42	17.05	17.42
1048	AMEX	RYJ	Thu, Jul 22, 2010	17.01	17.18	17.01	17.18
1047	AMEX	RYJ	Wed, Jul 21, 2010	16.93	16.98	16.63	16.66
1046	AMEX	RYJ	Tue, Jul 20, 2010	16.52	16.99	16.46	16.99
1045	AMEX	RYJ	Mon, Jul 19, 2010	16.57	16.68	16.46	16.64
1044	AMEX	RYJ	Fri, Jul 16, 2010	16.72	16.77	16.50	16.56
1043	AMEX	RYJ	Thu, Jul 15, 2010	17.21	17.21	16.88	17.15
1042	AMEX	RYJ	Wed, Jul 14, 2010	17.25	17.27	17.07	17.18
1041	AMEX	RYJ	Tue, Jul 13, 2010	16.90	17.22	16.90	17.22
1040	AMEX	RYJ	Mon, Jul 12, 2010	16.80	16.85	16.66	16.73
1039	AMEX	RYJ	Fri, Jul 9, 2010	16.68	16.77	16.65	16.77
1038	AMEX	RYJ	Thu, Jul 8, 2010	16.57	16.62	16.44	16.62
1037	AMEX	RYJ	Wed, Jul 7, 2010	16.10	16.46	16.09	16.46
1036	AMEX	RYJ	Tue, Jul 6, 2010	16.39	16.40	15.80	15.87
1035	AMEX	RYJ	Fri, Jul 2, 2010	16.20	16.20	15.92	16.01
1034	AMEX	RYJ	Thu, Jul 1, 2010	16.13	16.17	15.73	16.16
1033	AMEX	RYJ	Wed, Jun 30, 2010	16.26	16.54	16.10	16.17
1032	AMEX	RYJ	Tue, Jun 29, 2010	16.75	16.75	16.30	16.32
1031	AMEX	RYJ	Mon, Jun 28, 2010	17.08	17.15	17.03	17.11
1030	AMEX	RYJ	Fri, Jun 25, 2010	16.85	17.03	16.81	17.01
1029	AMEX	RYJ	Thu, Jun 24, 2010	17.04	17.04	16.78	16.78
1028	AMEX	RYJ	Wed, Jun 23, 2010	17.07	17.19	16.98	17.14
1027	AMEX	RYJ	Tue, Jun 22, 2010	17.50	17.57	17.13	17.13
1026	AMEX	RYJ	Mon, Jun 21, 2010	17.90	17.91	17.49	17.56
1025	AMEX	RYJ	Fri, Jun 18, 2010	17.66	17.75	17.62	17.63
1024	AMEX	RYJ	Thu, Jun 17, 2010	17.54	17.57	17.53	17.54
1023	AMEX	RYJ	Wed, Jun 16, 2010	17.53	17.77	17.53	17.67
1022	AMEX	RYJ	Tue, Jun 15, 2010	17.31	17.73	17.31	17.69
1021	AMEX	RYJ	Mon, Jun 14, 2010	17.32	17.54	17.24	17.24
1020	AMEX	RYJ	Fri, Jun 11, 2010	16.82	17.20	16.82	17.20
1019	AMEX	RYJ	Thu, Jun 10, 2010	16.74	16.94	16.73	16.91
1018	AMEX	RYJ	Wed, Jun 9, 2010	16.51	16.79	16.39	16.39
1017	AMEX	RYJ	Tue, Jun 8, 2010	16.31	16.46	16.10	16.32
1016	AMEX	RYJ	Mon, Jun 7, 2010	16.69	16.82	16.30	16.30
1015	AMEX	RYJ	Fri, Jun 4, 2010	17.01	17.21	16.74	16.74
1014	AMEX	RYJ	Thu, Jun 3, 2010	17.40	17.42	17.20	17.41
1013	AMEX	RYJ	Wed, Jun 2, 2010	16.81	17.24	16.81	17.22
1012	AMEX	RYJ	Tue, Jun 1, 2010	17.05	17.21	16.76	16.76
1011	AMEX	RYJ	Fri, May 28, 2010	17.33	17.42	17.26	17.29
1010	AMEX	RYJ	Thu, May 27, 2010	17.20	17.47	17.20	17.47
1009	AMEX	RYJ	Wed, May 26, 2010	16.78	17.17	16.78	16.80
1008	AMEX	RYJ	Tue, May 25, 2010	16.21	16.77	16.18	16.74
1007	AMEX	RYJ	Mon, May 24, 2010	16.93	16.93	16.70	16.71
1006	AMEX	RYJ	Fri, May 21, 2010	16.42	17.00	15.36	16.93
1005	AMEX	RYJ	Thu, May 20, 2010	17.00	17.05	16.56	16.56
1004	AMEX	RYJ	Wed, May 19, 2010	17.46	17.46	17.04	17.32
1003	AMEX	RYJ	Tue, May 18, 2010	17.90	18.02	17.48	17.48
1002	AMEX	RYJ	Mon, May 17, 2010	17.82	17.82	17.42	17.80
1001	AMEX	RYJ	Fri, May 14, 2010	17.93	17.93	17.65	17.79
1000	AMEX	RYJ	Thu, May 13, 2010	18.42	18.46	18.25	18.25
999	AMEX	RYJ	Wed, May 12, 2010	17.95	18.43	17.95	18.39
998	AMEX	RYJ	Tue, May 11, 2010	17.83	18.19	17.83	17.95
997	AMEX	RYJ	Mon, May 10, 2010	17.75	17.98	17.75	17.98
996	AMEX	RYJ	Fri, May 7, 2010	19.00	20.00	16.86	17.11
995	AMEX	RYJ	Thu, May 6, 2010	18.06	18.06	15.90	17.38
994	AMEX	RYJ	Wed, May 5, 2010	18.14	18.32	17.93	18.15
993	AMEX	RYJ	Tue, May 4, 2010	18.74	18.74	18.29	18.35
992	AMEX	RYJ	Mon, May 3, 2010	18.67	18.93	18.59	18.93
991	AMEX	RYJ	Fri, Apr 30, 2010	19.11	19.30	18.61	18.61
990	AMEX	RYJ	Thu, Apr 29, 2010	18.94	19.04	18.90	19.04
989	AMEX	RYJ	Wed, Apr 28, 2010	18.76	18.77	18.71	18.77
988	AMEX	RYJ	Tue, Apr 27, 2010	19.14	19.14	18.72	18.72
987	AMEX	RYJ	Mon, Apr 26, 2010	19.37	19.37	19.23	19.23
986	AMEX	RYJ	Fri, Apr 23, 2010	19.17	19.32	19.09	19.30
985	AMEX	RYJ	Thu, Apr 22, 2010	18.77	19.17	18.74	19.17
984	AMEX	RYJ	Wed, Apr 21, 2010	19.50	19.50	18.76	18.89
983	AMEX	RYJ	Tue, Apr 20, 2010	18.65	18.83	18.62	18.83
982	AMEX	RYJ	Mon, Apr 19, 2010	18.55	18.58	18.32	18.52
981	AMEX	RYJ	Fri, Apr 16, 2010	18.88	18.88	18.46	18.66
980	AMEX	RYJ	Thu, Apr 15, 2010	18.88	18.98	18.87	18.91
979	AMEX	RYJ	Wed, Apr 14, 2010	18.60	18.89	18.60	18.89
978	AMEX	RYJ	Tue, Apr 13, 2010	18.45	18.46	18.36	18.46
977	AMEX	RYJ	Mon, Apr 12, 2010	18.42	18.51	18.42	18.46
976	AMEX	RYJ	Fri, Apr 9, 2010	18.32	18.41	18.32	18.41
975	AMEX	RYJ	Thu, Apr 8, 2010	18.16	18.33	18.06	18.31
974	AMEX	RYJ	Wed, Apr 7, 2010	18.27	18.35	18.17	18.23
973	AMEX	RYJ	Tue, Apr 6, 2010	18.24	18.36	18.24	18.35
972	AMEX	RYJ	Mon, Apr 5, 2010	18.00	18.25	18.00	18.25
971	AMEX	RYJ	Thu, Apr 1, 2010	17.85	17.97	17.85	17.92
970	AMEX	RYJ	Wed, Mar 31, 2010	17.84	17.92	17.78	17.78
969	AMEX	RYJ	Tue, Mar 30, 2010	17.74	17.86	17.71	17.85
968	AMEX	RYJ	Mon, Mar 29, 2010	17.72	17.79	17.70	17.79
967	AMEX	RYJ	Fri, Mar 26, 2010	17.79	18.00	17.60	17.65
966	AMEX	RYJ	Thu, Mar 25, 2010	17.88	17.97	17.67	17.67
965	AMEX	RYJ	Wed, Mar 24, 2010	17.87	17.88	17.76	17.76
964	AMEX	RYJ	Tue, Mar 23, 2010	17.78	17.95	17.73	17.93
963	AMEX	RYJ	Mon, Mar 22, 2010	17.35	17.78	17.35	17.78
962	AMEX	RYJ	Fri, Mar 19, 2010	17.77	17.78	17.54	17.62
961	AMEX	RYJ	Thu, Mar 18, 2010	17.88	17.89	17.76	17.84
960	AMEX	RYJ	Wed, Mar 17, 2010	17.85	18.02	17.85	17.93
959	AMEX	RYJ	Tue, Mar 16, 2010	17.69	17.83	17.66	17.83
958	AMEX	RYJ	Mon, Mar 15, 2010	17.64	17.70	17.52	17.68
957	AMEX	RYJ	Fri, Mar 12, 2010	17.84	17.84	17.66	17.69
956	AMEX	RYJ	Thu, Mar 11, 2010	17.64	17.76	17.60	17.75
955	AMEX	RYJ	Wed, Mar 10, 2010	17.59	17.75	17.59	17.74
954	AMEX	RYJ	Tue, Mar 9, 2010	17.44	17.64	17.44	17.54
953	AMEX	RYJ	Mon, Mar 8, 2010	17.34	17.58	17.34	17.57
952	AMEX	RYJ	Fri, Mar 5, 2010	17.23	17.45	17.23	17.42
951	AMEX	RYJ	Thu, Mar 4, 2010	17.21	17.22	17.09	17.19
950	AMEX	RYJ	Wed, Mar 3, 2010	17.21	17.30	17.15	17.15
949	AMEX	RYJ	Tue, Mar 2, 2010	17.09	17.19	17.06	17.06
948	AMEX	RYJ	Mon, Mar 1, 2010	16.88	17.04	16.88	17.04
947	AMEX	RYJ	Fri, Feb 26, 2010	16.74	16.80	16.70	16.76
946	AMEX	RYJ	Thu, Feb 25, 2010	16.30	16.70	16.30	16.69
945	AMEX	RYJ	Wed, Feb 24, 2010	16.72	16.78	16.68	16.68
944	AMEX	RYJ	Tue, Feb 23, 2010	16.72	16.72	16.55	16.64
943	AMEX	RYJ	Mon, Feb 22, 2010	17.56	17.56	16.78	16.78
942	AMEX	RYJ	Fri, Feb 19, 2010	16.68	16.85	16.68	16.82
941	AMEX	RYJ	Thu, Feb 18, 2010	16.64	16.74	16.61	16.74
940	AMEX	RYJ	Wed, Feb 17, 2010	16.65	16.65	16.55	16.57
939	AMEX	RYJ	Tue, Feb 16, 2010	16.48	16.48	16.39	16.47
938	AMEX	RYJ	Fri, Feb 12, 2010	15.93	16.25	15.93	16.25
937	AMEX	RYJ	Thu, Feb 11, 2010	15.85	16.13	15.73	16.13
936	AMEX	RYJ	Wed, Feb 10, 2010	15.77	15.89	15.70	15.86
935	AMEX	RYJ	Tue, Feb 9, 2010	15.85	15.95	15.69	15.81
934	AMEX	RYJ	Mon, Feb 8, 2010	15.81	15.82	15.66	15.66
933	AMEX	RYJ	Fri, Feb 5, 2010	15.56	16.03	15.14	15.67
932	AMEX	RYJ	Thu, Feb 4, 2010	16.00	16.00	15.73	15.73
931	AMEX	RYJ	Wed, Feb 3, 2010	16.37	16.37	16.30	16.30
930	AMEX	RYJ	Tue, Feb 2, 2010	16.20	16.50	16.20	16.45
929	AMEX	RYJ	Mon, Feb 1, 2010	16.06	16.26	16.06	16.26
928	AMEX	RYJ	Fri, Jan 29, 2010	16.26	16.32	15.90	15.94
927	AMEX	RYJ	Thu, Jan 28, 2010	16.42	16.42	16.05	16.26
926	AMEX	RYJ	Wed, Jan 27, 2010	16.29	16.37	16.16	16.32
925	AMEX	RYJ	Tue, Jan 26, 2010	16.30	16.47	16.29	16.34
924	AMEX	RYJ	Mon, Jan 25, 2010	16.39	16.45	16.27	16.41
923	AMEX	RYJ	Fri, Jan 22, 2010	16.51	16.57	16.38	16.38
922	AMEX	RYJ	Thu, Jan 21, 2010	16.77	16.83	16.58	16.60
921	AMEX	RYJ	Wed, Jan 20, 2010	16.71	16.75	16.61	16.72
920	AMEX	RYJ	Tue, Jan 19, 2010	16.64	16.88	16.64	16.88
919	AMEX	RYJ	Fri, Jan 15, 2010	16.98	17.58	16.60	16.62
918	AMEX	RYJ	Thu, Jan 14, 2010	16.87	16.92	16.82	16.91
917	AMEX	RYJ	Wed, Jan 13, 2010	16.57	16.84	16.57	16.84
916	AMEX	RYJ	Tue, Jan 12, 2010	16.73	16.75	16.57	16.57
915	AMEX	RYJ	Mon, Jan 11, 2010	17.00	17.00	16.75	16.82
914	AMEX	RYJ	Fri, Jan 8, 2010	16.80	16.91	16.80	16.91
913	AMEX	RYJ	Thu, Jan 7, 2010	16.71	16.91	16.71	16.91
912	AMEX	RYJ	Wed, Jan 6, 2010	16.78	16.97	16.78	16.81
911	AMEX	RYJ	Tue, Jan 5, 2010	16.71	16.76	16.69	16.75
910	AMEX	RYJ	Mon, Jan 4, 2010	16.19	16.79	16.19	16.72
909	AMEX	RYJ	Thu, Dec 31, 2009	16.58	16.97	16.51	16.51
908	AMEX	RYJ	Wed, Dec 30, 2009	16.55	16.63	16.48	16.53
907	AMEX	RYJ	Tue, Dec 29, 2009	16.71	16.71	16.59	16.66
906	AMEX	RYJ	Mon, Dec 28, 2009	16.66	16.70	16.59	16.59
905	AMEX	RYJ	Thu, Dec 24, 2009	16.62	16.70	16.58	16.69
904	AMEX	RYJ	Wed, Dec 23, 2009	16.41	16.55	16.41	16.52
903	AMEX	RYJ	Tue, Dec 22, 2009	16.24	16.40	16.24	16.40
902	AMEX	RYJ	Mon, Dec 21, 2009	16.22	16.28	16.22	16.22
901	AMEX	RYJ	Fri, Dec 18, 2009	16.03	16.04	15.88	16.01
900	AMEX	RYJ	Thu, Dec 17, 2009	15.97	15.99	15.87	15.94
899	AMEX	RYJ	Wed, Dec 16, 2009	16.00	16.11	16.00	16.04
898	AMEX	RYJ	Tue, Dec 15, 2009	15.87	16.04	15.87	15.90
897	AMEX	RYJ	Mon, Dec 14, 2009	15.88	16.00	15.81	15.99
896	AMEX	RYJ	Fri, Dec 11, 2009	15.76	15.80	15.64	15.75
895	AMEX	RYJ	Thu, Dec 10, 2009	15.70	15.77	15.63	15.65
894	AMEX	RYJ	Wed, Dec 9, 2009	15.61	15.67	15.54	15.63
893	AMEX	RYJ	Tue, Dec 8, 2009	15.56	15.71	15.56	15.63
892	AMEX	RYJ	Mon, Dec 7, 2009	15.77	15.80	15.38	15.74
891	AMEX	RYJ	Fri, Dec 4, 2009	15.73	15.80	15.53	15.66
890	AMEX	RYJ	Thu, Dec 3, 2009	15.55	15.66	15.36	15.56
889	AMEX	RYJ	Wed, Dec 2, 2009	15.51	15.75	15.51	15.59
888	AMEX	RYJ	Tue, Dec 1, 2009	15.47	15.58	15.43	15.50
887	AMEX	RYJ	Mon, Nov 30, 2009	15.20	15.25	15.09	15.25
886	AMEX	RYJ	Fri, Nov 27, 2009	15.00	15.25	15.00	15.25
885	AMEX	RYJ	Wed, Nov 25, 2009	15.46	15.51	15.46	15.51
884	AMEX	RYJ	Tue, Nov 24, 2009	15.45	15.46	15.30	15.44
883	AMEX	RYJ	Mon, Nov 23, 2009	15.36	15.96	15.36	15.44
882	AMEX	RYJ	Fri, Nov 20, 2009	15.27	15.27	15.13	15.24
881	AMEX	RYJ	Thu, Nov 19, 2009	15.28	15.36	15.26	15.36
880	AMEX	RYJ	Wed, Nov 18, 2009	15.35	15.64	15.35	15.63
879	AMEX	RYJ	Tue, Nov 17, 2009	15.57	15.63	15.50	15.63
878	AMEX	RYJ	Mon, Nov 16, 2009	15.69	15.69	15.58	15.58
877	AMEX	RYJ	Fri, Nov 13, 2009	15.21	15.34	15.21	15.25
876	AMEX	RYJ	Thu, Nov 12, 2009	15.24	15.94	15.15	15.15
875	AMEX	RYJ	Wed, Nov 11, 2009	15.35	15.89	15.30	15.43
874	AMEX	RYJ	Tue, Nov 10, 2009	15.25	15.35	15.17	15.19
873	AMEX	RYJ	Mon, Nov 9, 2009	14.91	15.30	14.91	15.30
872	AMEX	RYJ	Fri, Nov 6, 2009	14.84	14.98	14.84	14.94
871	AMEX	RYJ	Thu, Nov 5, 2009	14.79	14.96	14.37	14.96
870	AMEX	RYJ	Wed, Nov 4, 2009	14.65	14.95	14.45	14.72
869	AMEX	RYJ	Tue, Nov 3, 2009	14.51	14.75	14.41	14.71
868	AMEX	RYJ	Mon, Nov 2, 2009	14.65	14.79	14.41	14.57
867	AMEX	RYJ	Fri, Oct 30, 2009	14.89	14.89	14.48	14.56
866	AMEX	RYJ	Thu, Oct 29, 2009	14.77	15.36	14.73	14.92
865	AMEX	RYJ	Wed, Oct 28, 2009	14.49	15.00	14.49	14.58
864	AMEX	RYJ	Tue, Oct 27, 2009	15.11	15.22	15.03	15.03
863	AMEX	RYJ	Mon, Oct 26, 2009	15.43	15.49	15.15	15.16
862	AMEX	RYJ	Fri, Oct 23, 2009	15.62	15.70	15.39	15.39
861	AMEX	RYJ	Thu, Oct 22, 2009	15.34	15.67	15.34	15.63
860	AMEX	RYJ	Wed, Oct 21, 2009	15.69	15.80	15.69	15.78
859	AMEX	RYJ	Tue, Oct 20, 2009	15.80	15.80	15.60	15.68
858	AMEX	RYJ	Mon, Oct 19, 2009	15.67	15.90	15.67	15.80
857	AMEX	RYJ	Fri, Oct 16, 2009	15.67	15.74	15.55	15.66
856	AMEX	RYJ	Thu, Oct 15, 2009	15.70	15.84	15.66	15.84
855	AMEX	RYJ	Wed, Oct 14, 2009	15.73	15.82	15.72	15.80
854	AMEX	RYJ	Tue, Oct 13, 2009	15.53	15.56	15.44	15.53
853	AMEX	RYJ	Mon, Oct 12, 2009	15.62	15.63	15.56	15.56
852	AMEX	RYJ	Fri, Oct 9, 2009	15.40	15.49	15.40	15.48
851	AMEX	RYJ	Thu, Oct 8, 2009	15.18	15.45	15.18	15.34
850	AMEX	RYJ	Wed, Oct 7, 2009	15.16	15.24	15.15	15.20
849	AMEX	RYJ	Tue, Oct 6, 2009	15.02	15.35	15.02	15.16
848	AMEX	RYJ	Mon, Oct 5, 2009	14.70	15.02	14.49	14.97
847	AMEX	RYJ	Fri, Oct 2, 2009	13.51	15.70	13.51	14.76
846	AMEX	RYJ	Thu, Oct 1, 2009	15.26	15.26	14.83	14.83
845	AMEX	RYJ	Wed, Sep 30, 2009	15.46	15.46	15.32	15.39
844	AMEX	RYJ	Tue, Sep 29, 2009	15.36	15.60	14.58	15.35
843	AMEX	RYJ	Mon, Sep 28, 2009	14.51	15.40	14.51	15.40
842	AMEX	RYJ	Fri, Sep 25, 2009	14.50	15.13	13.80	15.02
841	AMEX	RYJ	Thu, Sep 24, 2009	15.48	15.48	15.13	15.21
840	AMEX	RYJ	Wed, Sep 23, 2009	15.59	15.70	15.59	15.62
839	AMEX	RYJ	Tue, Sep 22, 2009	15.60	15.65	15.57	15.60
838	AMEX	RYJ	Mon, Sep 21, 2009	15.41	15.60	15.33	15.60
837	AMEX	RYJ	Fri, Sep 18, 2009	15.50	15.56	15.38	15.56
836	AMEX	RYJ	Thu, Sep 17, 2009	15.57	15.66	15.38	15.38
835	AMEX	RYJ	Wed, Sep 16, 2009	15.17	15.49	15.17	15.49
834	AMEX	RYJ	Tue, Sep 15, 2009	15.03	15.20	14.98	15.15
833	AMEX	RYJ	Mon, Sep 14, 2009	14.83	15.02	14.83	15.02
832	AMEX	RYJ	Fri, Sep 11, 2009	14.99	14.99	14.88	14.98
831	AMEX	RYJ	Thu, Sep 10, 2009	14.69	14.77	14.69	14.77
830	AMEX	RYJ	Wed, Sep 9, 2009	14.58	14.77	14.58	14.67
829	AMEX	RYJ	Tue, Sep 8, 2009	14.52	14.57	14.50	14.53
828	AMEX	RYJ	Fri, Sep 4, 2009	13.62	14.31	13.62	14.30
827	AMEX	RYJ	Thu, Sep 3, 2009	14.02	14.07	13.97	14.07
826	AMEX	RYJ	Wed, Sep 2, 2009	13.90	14.00	13.86	13.88
825	AMEX	RYJ	Tue, Sep 1, 2009	13.58	14.38	13.58	14.01
824	AMEX	RYJ	Mon, Aug 31, 2009	14.23	14.27	14.15	14.26
823	AMEX	RYJ	Fri, Aug 28, 2009	14.60	14.60	14.40	14.42
822	AMEX	RYJ	Thu, Aug 27, 2009	14.46	14.56	14.18	14.42
821	AMEX	RYJ	Wed, Aug 26, 2009	14.41	14.55	14.37	14.44
820	AMEX	RYJ	Tue, Aug 25, 2009	14.53	14.63	14.48	14.48
819	AMEX	RYJ	Mon, Aug 24, 2009	14.72	14.72	14.52	14.52
818	AMEX	RYJ	Fri, Aug 21, 2009	14.26	14.58	14.26	14.54
817	AMEX	RYJ	Thu, Aug 20, 2009	14.08	14.27	14.08	14.26
816	AMEX	RYJ	Wed, Aug 19, 2009	13.86	14.18	13.86	14.02
815	AMEX	RYJ	Tue, Aug 18, 2009	13.76	14.05	13.76	14.03
814	AMEX	RYJ	Mon, Aug 17, 2009	13.51	13.87	13.46	13.75
813	AMEX	RYJ	Fri, Aug 14, 2009	14.45	14.45	14.11	14.20
812	AMEX	RYJ	Thu, Aug 13, 2009	14.37	14.48	14.23	14.47
811	AMEX	RYJ	Wed, Aug 12, 2009	14.40	14.40	14.35	14.36
810	AMEX	RYJ	Tue, Aug 11, 2009	14.36	14.36	14.07	14.21
809	AMEX	RYJ	Mon, Aug 10, 2009	14.42	14.49	14.33	14.33
808	AMEX	RYJ	Fri, Aug 7, 2009	14.39	14.63	14.33	14.53
807	AMEX	RYJ	Thu, Aug 6, 2009	14.42	14.42	14.18	14.29
806	AMEX	RYJ	Wed, Aug 5, 2009	14.63	14.63	13.38	14.39
805	AMEX	RYJ	Tue, Aug 4, 2009	14.43	14.63	14.40	14.57
804	AMEX	RYJ	Mon, Aug 3, 2009	14.28	14.50	14.28	14.37
803	AMEX	RYJ	Fri, Jul 31, 2009	14.20	14.31	14.17	14.25
802	AMEX	RYJ	Thu, Jul 30, 2009	14.13	15.18	14.11	14.18
801	AMEX	RYJ	Wed, Jul 29, 2009	14.08	14.08	13.85	14.02
800	AMEX	RYJ	Tue, Jul 28, 2009	13.99	14.18	13.96	14.18
799	AMEX	RYJ	Mon, Jul 27, 2009	13.86	14.10	13.86	14.00
798	AMEX	RYJ	Fri, Jul 24, 2009	13.85	13.92	13.74	13.88
797	AMEX	RYJ	Thu, Jul 23, 2009	13.39	13.90	13.39	13.83
796	AMEX	RYJ	Wed, Jul 22, 2009	13.28	13.46	13.28	13.46
795	AMEX	RYJ	Tue, Jul 21, 2009	13.48	13.48	13.22	13.36
794	AMEX	RYJ	Mon, Jul 20, 2009	13.34	13.47	13.29	13.47
793	AMEX	RYJ	Fri, Jul 17, 2009	13.16	13.24	13.13	13.18
792	AMEX	RYJ	Thu, Jul 16, 2009	13.10	13.31	13.07	13.31
791	AMEX	RYJ	Wed, Jul 15, 2009	13.00	13.22	13.00	13.16
790	AMEX	RYJ	Tue, Jul 14, 2009	12.70	12.80	12.58	12.69
789	AMEX	RYJ	Mon, Jul 13, 2009	12.20	12.66	12.20	12.60
788	AMEX	RYJ	Fri, Jul 10, 2009	12.27	12.29	12.19	12.27
787	AMEX	RYJ	Thu, Jul 9, 2009	12.25	12.36	11.73	12.34
786	AMEX	RYJ	Wed, Jul 8, 2009	12.00	12.16	11.69	12.15
785	AMEX	RYJ	Tue, Jul 7, 2009	12.26	12.26	12.15	12.15
784	AMEX	RYJ	Mon, Jul 6, 2009	12.40	12.44	12.22	12.22
783	AMEX	RYJ	Thu, Jul 2, 2009	12.56	12.56	12.50	12.50
782	AMEX	RYJ	Wed, Jul 1, 2009	12.92	13.01	12.92	13.01
781	AMEX	RYJ	Tue, Jun 30, 2009	12.77	12.86	12.77	12.86
780	AMEX	RYJ	Mon, Jun 29, 2009	12.79	12.93	12.68	12.89
779	AMEX	RYJ	Fri, Jun 26, 2009	12.71	12.77	12.71	12.77
778	AMEX	RYJ	Thu, Jun 25, 2009	12.34	12.69	12.34	12.69
777	AMEX	RYJ	Wed, Jun 24, 2009	12.57	12.57	12.45	12.45
776	AMEX	RYJ	Tue, Jun 23, 2009	12.18	12.31	12.18	12.31
775	AMEX	RYJ	Mon, Jun 22, 2009	12.48	12.48	12.19	12.29
774	AMEX	RYJ	Fri, Jun 19, 2009	12.75	12.78	12.68	12.78
773	AMEX	RYJ	Thu, Jun 18, 2009	12.50	12.66	12.50	12.63
772	AMEX	RYJ	Wed, Jun 17, 2009	12.53	12.65	12.36	12.65
771	AMEX	RYJ	Tue, Jun 16, 2009	12.81	12.91	12.56	12.66
770	AMEX	RYJ	Mon, Jun 15, 2009	12.97	12.97	12.79	12.79
769	AMEX	RYJ	Fri, Jun 12, 2009	13.01	13.16	12.98	13.16
768	AMEX	RYJ	Thu, Jun 11, 2009	13.10	13.24	13.10	13.22
767	AMEX	RYJ	Wed, Jun 10, 2009	13.32	13.32	13.04	13.12
766	AMEX	RYJ	Tue, Jun 9, 2009	13.11	13.16	13.09	13.09
765	AMEX	RYJ	Mon, Jun 8, 2009	12.89	12.93	12.89	12.93
764	AMEX	RYJ	Fri, Jun 5, 2009	13.05	13.06	12.97	12.97
763	AMEX	RYJ	Thu, Jun 4, 2009	12.89	13.02	12.89	13.02
762	AMEX	RYJ	Wed, Jun 3, 2009	12.86	12.86	12.71	12.78
761	AMEX	RYJ	Tue, Jun 2, 2009	12.97	13.18	12.97	13.09
760	AMEX	RYJ	Mon, Jun 1, 2009	12.52	13.08	12.52	13.04
759	AMEX	RYJ	Fri, May 29, 2009	12.47	12.64	12.43	12.64
758	AMEX	RYJ	Thu, May 28, 2009	12.14	12.46	12.14	12.43
757	AMEX	RYJ	Wed, May 27, 2009	12.43	12.58	12.33	12.33
756	AMEX	RYJ	Tue, May 26, 2009	12.03	12.46	12.03	12.45
755	AMEX	RYJ	Fri, May 22, 2009	12.15	12.25	12.11	12.11
754	AMEX	RYJ	Thu, May 21, 2009	11.87	12.10	11.87	12.05
753	AMEX	RYJ	Wed, May 20, 2009	12.33	12.67	12.32	12.32
752	AMEX	RYJ	Tue, May 19, 2009	12.27	12.42	12.27	12.42
751	AMEX	RYJ	Mon, May 18, 2009	11.76	12.25	11.40	12.25
750	AMEX	RYJ	Fri, May 15, 2009	12.00	12.04	11.80	11.86
749	AMEX	RYJ	Thu, May 14, 2009	11.86	12.07	11.86	12.00
748	AMEX	RYJ	Wed, May 13, 2009	12.04	12.04	11.81	11.81
747	AMEX	RYJ	Tue, May 12, 2009	12.22	12.38	12.22	12.36
746	AMEX	RYJ	Mon, May 11, 2009	12.45	12.72	12.45	12.60
745	AMEX	RYJ	Fri, May 8, 2009	13.37	13.37	12.57	12.76
744	AMEX	RYJ	Thu, May 7, 2009	12.85	12.95	12.38	12.38
743	AMEX	RYJ	Wed, May 6, 2009	12.51	12.69	12.51	12.68
742	AMEX	RYJ	Tue, May 5, 2009	12.50	12.50	12.30	12.42
741	AMEX	RYJ	Mon, May 4, 2009	12.17	12.41	12.17	12.41
740	AMEX	RYJ	Fri, May 1, 2009	11.69	12.04	11.69	12.04
739	AMEX	RYJ	Thu, Apr 30, 2009	12.08	12.13	11.86	11.86
738	AMEX	RYJ	Wed, Apr 29, 2009	11.84	12.00	11.84	11.86
737	AMEX	RYJ	Tue, Apr 28, 2009	11.51	11.62	11.51	11.62
736	AMEX	RYJ	Mon, Apr 27, 2009	11.54	11.69	11.48	11.50
735	AMEX	RYJ	Fri, Apr 24, 2009	11.72	11.72	11.59	11.59
734	AMEX	RYJ	Thu, Apr 23, 2009	11.16	11.36	11.16	11.33
733	AMEX	RYJ	Wed, Apr 22, 2009	11.44	11.44	11.43	11.43
732	AMEX	RYJ	Tue, Apr 21, 2009	11.27	11.33	11.26	11.33
731	AMEX	RYJ	Mon, Apr 20, 2009	11.27	11.38	11.27	11.32
730	AMEX	RYJ	Fri, Apr 17, 2009	11.67	11.80	11.67	11.79
729	AMEX	RYJ	Thu, Apr 16, 2009	11.34	11.55	11.28	11.55
728	AMEX	RYJ	Wed, Apr 15, 2009	11.11	11.30	11.10	11.30
727	AMEX	RYJ	Tue, Apr 14, 2009	11.38	11.42	11.12	11.16
726	AMEX	RYJ	Mon, Apr 13, 2009	11.23	11.40	11.23	11.38
725	AMEX	RYJ	Thu, Apr 9, 2009	11.11	11.38	11.11	11.31
724	AMEX	RYJ	Wed, Apr 8, 2009	10.61	10.74	10.59	10.72
723	AMEX	RYJ	Tue, Apr 7, 2009	10.72	10.72	10.49	10.49
722	AMEX	RYJ	Mon, Apr 6, 2009	10.79	10.79	10.67	10.67
721	AMEX	RYJ	Fri, Apr 3, 2009	10.66	11.00	10.66	11.00
720	AMEX	RYJ	Thu, Apr 2, 2009	10.78	10.96	10.78	10.83
719	AMEX	RYJ	Wed, Apr 1, 2009	10.26	10.41	10.26	10.37
718	AMEX	RYJ	Tue, Mar 31, 2009	10.25	10.37	10.12	10.17
717	AMEX	RYJ	Mon, Mar 30, 2009	10.11	10.11	9.95	10.04
716	AMEX	RYJ	Fri, Mar 27, 2009	10.53	10.59	10.43	10.56
715	AMEX	RYJ	Thu, Mar 26, 2009	10.56	10.67	10.50	10.66
714	AMEX	RYJ	Wed, Mar 25, 2009	10.48	10.53	10.13	10.33
713	AMEX	RYJ	Tue, Mar 24, 2009	10.36	10.43	10.29	10.36
712	AMEX	RYJ	Mon, Mar 23, 2009	9.73	10.17	9.73	10.17
711	AMEX	RYJ	Fri, Mar 20, 2009	9.95	9.95	9.62	9.62
710	AMEX	RYJ	Thu, Mar 19, 2009	10.11	10.12	10.03	10.08
709	AMEX	RYJ	Wed, Mar 18, 2009	9.50	10.01	9.50	10.00
708	AMEX	RYJ	Tue, Mar 17, 2009	9.35	9.59	9.35	9.53
707	AMEX	RYJ	Mon, Mar 16, 2009	9.49	9.54	9.24	9.24
706	AMEX	RYJ	Fri, Mar 13, 2009	9.29	9.42	9.28	9.42
705	AMEX	RYJ	Thu, Mar 12, 2009	9.06	9.29	9.06	9.29
704	AMEX	RYJ	Wed, Mar 11, 2009	7.90	9.00	7.90	8.78
703	AMEX	RYJ	Tue, Mar 10, 2009	8.50	8.73	8.50	8.73
702	AMEX	RYJ	Mon, Mar 9, 2009	8.06	8.36	8.06	8.11
701	AMEX	RYJ	Fri, Mar 6, 2009	7.94	8.30	7.94	8.15
700	AMEX	RYJ	Thu, Mar 5, 2009	8.31	8.58	8.24	8.27
699	AMEX	RYJ	Wed, Mar 4, 2009	8.35	8.77	8.35	8.75
698	AMEX	RYJ	Tue, Mar 3, 2009	8.37	8.57	8.33	8.40
697	AMEX	RYJ	Mon, Mar 2, 2009	8.63	8.63	7.95	8.45
696	AMEX	RYJ	Fri, Feb 27, 2009	9.10	9.16	8.99	8.99
695	AMEX	RYJ	Thu, Feb 26, 2009	9.33	9.42	9.11	9.11
694	AMEX	RYJ	Wed, Feb 25, 2009	9.20	9.37	8.97	9.27
693	AMEX	RYJ	Tue, Feb 24, 2009	9.02	9.35	8.96	9.33
692	AMEX	RYJ	Mon, Feb 23, 2009	9.36	9.36	8.91	8.99
691	AMEX	RYJ	Fri, Feb 20, 2009	9.07	9.28	8.94	9.22
690	AMEX	RYJ	Thu, Feb 19, 2009	9.66	9.78	9.28	9.28
689	AMEX	RYJ	Wed, Feb 18, 2009	9.55	9.64	9.55	9.57
688	AMEX	RYJ	Tue, Feb 17, 2009	9.86	9.87	9.63	9.74
687	AMEX	RYJ	Fri, Feb 13, 2009	10.33	10.44	10.31	10.42
686	AMEX	RYJ	Thu, Feb 12, 2009	10.00	10.24	10.00	10.24
685	AMEX	RYJ	Wed, Feb 11, 2009	10.27	10.27	10.05	10.17
684	AMEX	RYJ	Tue, Feb 10, 2009	10.84	10.84	10.25	10.25
683	AMEX	RYJ	Mon, Feb 9, 2009	10.69	10.72	10.58	10.71
682	AMEX	RYJ	Fri, Feb 6, 2009	10.58	10.68	10.45	10.63
681	AMEX	RYJ	Thu, Feb 5, 2009	9.94	10.33	9.94	10.26
680	AMEX	RYJ	Wed, Feb 4, 2009	10.15	10.31	10.07	10.07
679	AMEX	RYJ	Tue, Feb 3, 2009	10.01	10.08	10.00	10.08
678	AMEX	RYJ	Mon, Feb 2, 2009	9.83	9.91	9.81	9.91
677	AMEX	RYJ	Fri, Jan 30, 2009	10.36	10.36	9.99	10.10
676	AMEX	RYJ	Thu, Jan 29, 2009	10.30	10.35	10.20	10.23
675	AMEX	RYJ	Wed, Jan 28, 2009	10.46	10.58	10.44	10.58
674	AMEX	RYJ	Tue, Jan 27, 2009	10.13	10.28	10.13	10.28
673	AMEX	RYJ	Mon, Jan 26, 2009	9.95	10.23	9.91	10.15
672	AMEX	RYJ	Fri, Jan 23, 2009	9.52	10.01	9.52	10.01
671	AMEX	RYJ	Thu, Jan 22, 2009	9.92	10.00	9.76	9.89
670	AMEX	RYJ	Wed, Jan 21, 2009	9.64	10.02	9.64	10.01
669	AMEX	RYJ	Tue, Jan 20, 2009	10.09	10.09	9.65	9.67
668	AMEX	RYJ	Fri, Jan 16, 2009	10.44	10.44	10.16	10.28
667	AMEX	RYJ	Thu, Jan 15, 2009	10.00	10.20	9.83	10.16
666	AMEX	RYJ	Wed, Jan 14, 2009	10.47	10.47	10.11	10.17
665	AMEX	RYJ	Tue, Jan 13, 2009	10.61	10.61	10.61	10.61
664	AMEX	RYJ	Mon, Jan 12, 2009	10.61	10.61	10.61	10.61
663	AMEX	RYJ	Fri, Jan 9, 2009	11.03	11.09	10.99	11.00
662	AMEX	RYJ	Thu, Jan 8, 2009	10.87	11.28	10.87	11.25
661	AMEX	RYJ	Wed, Jan 7, 2009	11.43	11.44	11.15	11.18
660	AMEX	RYJ	Tue, Jan 6, 2009	11.49	11.70	11.40	11.70
659	AMEX	RYJ	Mon, Jan 5, 2009	10.80	11.20	10.80	11.15
658	AMEX	RYJ	Fri, Jan 2, 2009	10.56	10.91	10.56	10.90
657	AMEX	RYJ	Wed, Dec 31, 2008	10.17	10.59	10.17	10.56
656	AMEX	RYJ	Tue, Dec 30, 2008	10.05	10.20	9.86	10.20
655	AMEX	RYJ	Mon, Dec 29, 2008	10.20	10.20	9.72	9.80
654	AMEX	RYJ	Fri, Dec 26, 2008	9.85	9.85	9.78	9.80
653	AMEX	RYJ	Wed, Dec 24, 2008	9.70	9.77	9.67	9.76
652	AMEX	RYJ	Tue, Dec 23, 2008	9.81	10.02	9.70	9.75
651	AMEX	RYJ	Mon, Dec 22, 2008	10.02	10.02	9.81	9.82
650	AMEX	RYJ	Fri, Dec 19, 2008	10.25	10.47	8.68	10.32
649	AMEX	RYJ	Thu, Dec 18, 2008	10.38	10.55	10.18	10.18
648	AMEX	RYJ	Wed, Dec 17, 2008	10.37	10.51	10.29	10.41
647	AMEX	RYJ	Tue, Dec 16, 2008	9.81	10.43	9.81	10.41
646	AMEX	RYJ	Mon, Dec 15, 2008	10.13	10.30	9.65	9.70
645	AMEX	RYJ	Fri, Dec 12, 2008	9.70	10.21	9.70	10.20
644	AMEX	RYJ	Thu, Dec 11, 2008	9.98	10.38	9.87	9.87
643	AMEX	RYJ	Wed, Dec 10, 2008	10.24	10.35	10.15	10.15
642	AMEX	RYJ	Tue, Dec 9, 2008	9.85	10.25	9.85	10.03
641	AMEX	RYJ	Mon, Dec 8, 2008	9.90	10.04	9.80	10.02
640	AMEX	RYJ	Fri, Dec 5, 2008	9.06	9.49	8.95	9.49
639	AMEX	RYJ	Thu, Dec 4, 2008	9.49	9.69	9.20	9.29
638	AMEX	RYJ	Wed, Dec 3, 2008	9.13	9.58	9.13	9.54
637	AMEX	RYJ	Tue, Dec 2, 2008	9.29	9.43	9.21	9.43
636	AMEX	RYJ	Mon, Dec 1, 2008	9.52	9.54	9.20	9.20
635	AMEX	RYJ	Fri, Nov 28, 2008	9.99	10.10	9.99	10.10
634	AMEX	RYJ	Wed, Nov 26, 2008	9.04	10.08	9.04	10.08
633	AMEX	RYJ	Tue, Nov 25, 2008	9.25	9.41	9.19	9.41
632	AMEX	RYJ	Mon, Nov 24, 2008	8.67	9.29	8.63	9.29
631	AMEX	RYJ	Fri, Nov 21, 2008	8.02	8.36	7.86	8.36
630	AMEX	RYJ	Thu, Nov 20, 2008	8.57	8.64	7.91	7.96
629	AMEX	RYJ	Wed, Nov 19, 2008	9.54	9.68	9.00	9.00
628	AMEX	RYJ	Tue, Nov 18, 2008	9.58	9.84	9.43	9.54
627	AMEX	RYJ	Mon, Nov 17, 2008	9.89	10.05	9.76	9.76
626	AMEX	RYJ	Fri, Nov 14, 2008	10.12	10.44	10.09	10.18
625	AMEX	RYJ	Thu, Nov 13, 2008	9.65	10.25	9.52	10.24
624	AMEX	RYJ	Wed, Nov 12, 2008	10.32	10.32	9.74	9.74
623	AMEX	RYJ	Tue, Nov 11, 2008	10.61	10.75	10.47	10.67
622	AMEX	RYJ	Mon, Nov 10, 2008	10.99	11.42	10.90	10.90
621	AMEX	RYJ	Fri, Nov 7, 2008	10.92	11.07	10.85	10.86
620	AMEX	RYJ	Thu, Nov 6, 2008	11.28	11.28	10.84	10.87
619	AMEX	RYJ	Wed, Nov 5, 2008	11.87	11.91	11.50	11.51
618	AMEX	RYJ	Tue, Nov 4, 2008	12.00	12.17	11.52	12.09
617	AMEX	RYJ	Mon, Nov 3, 2008	11.60	11.78	11.57	11.68
616	AMEX	RYJ	Fri, Oct 31, 2008	11.26	11.68	11.03	11.56
615	AMEX	RYJ	Thu, Oct 30, 2008	10.95	11.24	10.90	11.04
614	AMEX	RYJ	Wed, Oct 29, 2008	10.56	10.98	10.55	10.95
613	AMEX	RYJ	Tue, Oct 28, 2008	10.18	10.20	9.68	10.19
612	AMEX	RYJ	Mon, Oct 27, 2008	10.15	10.26	9.80	9.80
611	AMEX	RYJ	Fri, Oct 24, 2008	10.06	10.34	10.02	10.34
610	AMEX	RYJ	Thu, Oct 23, 2008	10.88	10.96	10.17	10.40
609	AMEX	RYJ	Wed, Oct 22, 2008	11.26	11.27	9.44	10.73
608	AMEX	RYJ	Tue, Oct 21, 2008	11.61	11.92	11.61	11.73
607	AMEX	RYJ	Mon, Oct 20, 2008	11.50	11.71	11.46	11.71
606	AMEX	RYJ	Fri, Oct 17, 2008	11.10	11.80	11.10	11.40
605	AMEX	RYJ	Thu, Oct 16, 2008	10.63	11.00	10.34	10.87
604	AMEX	RYJ	Wed, Oct 15, 2008	11.60	11.72	10.67	10.86
603	AMEX	RYJ	Tue, Oct 14, 2008	13.00	13.08	11.64	11.94
602	AMEX	RYJ	Mon, Oct 13, 2008	10.86	11.95	10.86	11.94
601	AMEX	RYJ	Fri, Oct 10, 2008	10.12	10.60	8.13	10.33
600	AMEX	RYJ	Thu, Oct 9, 2008	11.75	11.96	10.81	10.81
599	AMEX	RYJ	Wed, Oct 8, 2008	11.30	11.88	11.20	11.77
598	AMEX	RYJ	Tue, Oct 7, 2008	12.31	12.92	11.87	11.88
597	AMEX	RYJ	Mon, Oct 6, 2008	12.79	12.88	12.04	12.63
596	AMEX	RYJ	Fri, Oct 3, 2008	14.18	14.19	13.49	13.49
595	AMEX	RYJ	Thu, Oct 2, 2008	14.45	14.45	13.79	13.79
594	AMEX	RYJ	Wed, Oct 1, 2008	14.63	14.80	14.56	14.66
593	AMEX	RYJ	Tue, Sep 30, 2008	14.41	14.80	14.41	14.80
592	AMEX	RYJ	Mon, Sep 29, 2008	15.08	15.08	14.05	14.31
591	AMEX	RYJ	Fri, Sep 26, 2008	15.43	15.60	15.39	15.56
590	AMEX	RYJ	Thu, Sep 25, 2008	15.52	15.88	15.52	15.80
589	AMEX	RYJ	Wed, Sep 24, 2008	15.97	15.97	15.50	15.52
588	AMEX	RYJ	Tue, Sep 23, 2008	15.92	16.16	15.68	15.68
587	AMEX	RYJ	Mon, Sep 22, 2008	16.37	16.38	16.19	16.24
586	AMEX	RYJ	Fri, Sep 19, 2008	17.75	18.37	15.75	16.44
585	AMEX	RYJ	Thu, Sep 18, 2008	15.48	15.63	14.70	15.54
584	AMEX	RYJ	Wed, Sep 17, 2008	15.43	15.43	14.88	14.95
583	AMEX	RYJ	Tue, Sep 16, 2008	14.75	15.52	14.54	15.49
582	AMEX	RYJ	Mon, Sep 15, 2008	15.82	15.82	15.31	15.31
581	AMEX	RYJ	Fri, Sep 12, 2008	16.04	16.33	16.01	16.25
580	AMEX	RYJ	Thu, Sep 11, 2008	15.77	16.11	15.43	16.11
579	AMEX	RYJ	Wed, Sep 10, 2008	15.99	16.23	15.88	16.10
578	AMEX	RYJ	Tue, Sep 9, 2008	16.60	16.68	15.91	15.91
577	AMEX	RYJ	Mon, Sep 8, 2008	16.80	16.84	16.53	16.67
576	AMEX	RYJ	Fri, Sep 5, 2008	16.53	16.74	16.31	16.74
575	AMEX	RYJ	Thu, Sep 4, 2008	16.80	17.16	16.62	16.70
574	AMEX	RYJ	Wed, Sep 3, 2008	17.32	17.39	17.12	17.22
573	AMEX	RYJ	Tue, Sep 2, 2008	17.72	17.78	17.40	17.45
572	AMEX	RYJ	Fri, Aug 29, 2008	17.72	17.78	17.62	17.62
571	AMEX	RYJ	Thu, Aug 28, 2008	17.49	17.84	17.49	17.84
570	AMEX	RYJ	Wed, Aug 27, 2008	17.34	17.55	17.25	17.55
569	AMEX	RYJ	Tue, Aug 26, 2008	17.31	17.35	17.22	17.34
568	AMEX	RYJ	Mon, Aug 25, 2008	17.55	17.55	17.23	17.27
567	AMEX	RYJ	Fri, Aug 22, 2008	17.45	17.72	17.45	17.69
566	AMEX	RYJ	Thu, Aug 21, 2008	17.20	17.56	17.19	17.44
565	AMEX	RYJ	Wed, Aug 20, 2008	17.23	17.33	17.14	17.33
564	AMEX	RYJ	Tue, Aug 19, 2008	17.11	17.20	17.02	17.14
563	AMEX	RYJ	Mon, Aug 18, 2008	17.63	17.63	17.23	17.29
562	AMEX	RYJ	Fri, Aug 15, 2008	17.45	17.60	17.45	17.59
561	AMEX	RYJ	Thu, Aug 14, 2008	17.19	17.40	17.18	17.37
560	AMEX	RYJ	Wed, Aug 13, 2008	17.13	17.26	17.05	17.21
559	AMEX	RYJ	Tue, Aug 12, 2008	17.23	17.27	17.10	17.12
558	AMEX	RYJ	Mon, Aug 11, 2008	17.19	17.45	17.09	17.30
557	AMEX	RYJ	Fri, Aug 8, 2008	16.80	17.25	16.80	17.21
556	AMEX	RYJ	Thu, Aug 7, 2008	16.95	16.97	16.85	16.86
555	AMEX	RYJ	Wed, Aug 6, 2008	16.79	17.00	16.67	16.91
554	AMEX	RYJ	Tue, Aug 5, 2008	16.66	16.79	16.65	16.78
553	AMEX	RYJ	Mon, Aug 4, 2008	16.76	16.76	16.58	16.61
552	AMEX	RYJ	Fri, Aug 1, 2008	16.94	17.01	16.76	16.82
551	AMEX	RYJ	Thu, Jul 31, 2008	16.77	16.97	16.72	16.82
550	AMEX	RYJ	Wed, Jul 30, 2008	16.87	16.90	16.75	16.80
549	AMEX	RYJ	Tue, Jul 29, 2008	16.45	16.70	16.45	16.70
548	AMEX	RYJ	Mon, Jul 28, 2008	16.67	16.79	16.40	16.45
547	AMEX	RYJ	Fri, Jul 25, 2008	16.64	16.85	16.63	16.64
546	AMEX	RYJ	Thu, Jul 24, 2008	16.98	16.98	16.60	16.63
545	AMEX	RYJ	Wed, Jul 23, 2008	17.02	17.15	16.86	16.97
544	AMEX	RYJ	Tue, Jul 22, 2008	16.73	17.20	16.73	17.20
543	AMEX	RYJ	Mon, Jul 21, 2008	16.80	16.94	16.80	16.89
542	AMEX	RYJ	Fri, Jul 18, 2008	16.92	16.92	16.76	16.81
541	AMEX	RYJ	Thu, Jul 17, 2008	16.86	17.03	16.83	16.91
540	AMEX	RYJ	Wed, Jul 16, 2008	16.43	16.79	16.37	16.76
539	AMEX	RYJ	Tue, Jul 15, 2008	16.50	16.70	16.11	16.49
538	AMEX	RYJ	Mon, Jul 14, 2008	16.83	16.85	16.52	16.56
537	AMEX	RYJ	Fri, Jul 11, 2008	16.50	16.83	16.44	16.72
536	AMEX	RYJ	Thu, Jul 10, 2008	16.68	16.81	16.53	16.75
535	AMEX	RYJ	Wed, Jul 9, 2008	17.03	17.08	16.64	16.65
534	AMEX	RYJ	Tue, Jul 8, 2008	16.67	16.97	16.38	16.97
533	AMEX	RYJ	Mon, Jul 7, 2008	17.00	17.04	16.51	16.74
532	AMEX	RYJ	Thu, Jul 3, 2008	16.99	17.12	16.81	17.00
531	AMEX	RYJ	Wed, Jul 2, 2008	17.48	17.57	17.15	17.15
530	AMEX	RYJ	Tue, Jul 1, 2008	17.31	17.46	17.23	17.46
529	AMEX	RYJ	Mon, Jun 30, 2008	17.55	17.63	17.46	17.46
528	AMEX	RYJ	Fri, Jun 27, 2008	17.66	17.69	17.42	17.60
527	AMEX	RYJ	Thu, Jun 26, 2008	17.93	17.98	17.67	17.73
526	AMEX	RYJ	Wed, Jun 25, 2008	18.14	18.25	18.11	18.11
525	AMEX	RYJ	Tue, Jun 24, 2008	18.10	18.23	17.97	18.10
524	AMEX	RYJ	Mon, Jun 23, 2008	18.27	18.31	18.14	18.14
523	AMEX	RYJ	Fri, Jun 20, 2008	18.41	18.51	18.25	18.27
522	AMEX	RYJ	Thu, Jun 19, 2008	18.47	18.56	18.42	18.52
521	AMEX	RYJ	Wed, Jun 18, 2008	18.53	18.56	18.43	18.49
520	AMEX	RYJ	Tue, Jun 17, 2008	18.76	18.76	18.65	18.66
519	AMEX	RYJ	Mon, Jun 16, 2008	18.50	18.74	18.50	18.68
518	AMEX	RYJ	Fri, Jun 13, 2008	18.28	18.55	18.28	18.55
517	AMEX	RYJ	Thu, Jun 12, 2008	18.41	18.51	18.22	18.24
516	AMEX	RYJ	Wed, Jun 11, 2008	18.56	18.57	18.30	18.36
515	AMEX	RYJ	Tue, Jun 10, 2008	18.51	18.60	18.44	18.60
514	AMEX	RYJ	Mon, Jun 9, 2008	18.92	18.92	18.54	18.63
513	AMEX	RYJ	Fri, Jun 6, 2008	19.00	19.04	18.86	18.89
512	AMEX	RYJ	Thu, Jun 5, 2008	18.75	19.07	18.75	19.05
511	AMEX	RYJ	Wed, Jun 4, 2008	18.60	18.78	18.60	18.71
510	AMEX	RYJ	Tue, Jun 3, 2008	18.67	18.77	18.52	18.70
509	AMEX	RYJ	Mon, Jun 2, 2008	18.78	18.80	18.60	18.65
508	AMEX	RYJ	Fri, May 30, 2008	18.82	18.83	18.74	18.78
507	AMEX	RYJ	Thu, May 29, 2008	18.70	18.91	18.65	18.80
506	AMEX	RYJ	Wed, May 28, 2008	18.59	18.73	18.52	18.73
505	AMEX	RYJ	Tue, May 27, 2008	18.35	18.55	18.35	18.54
504	AMEX	RYJ	Fri, May 23, 2008	18.59	18.59	18.27	18.33
503	AMEX	RYJ	Thu, May 22, 2008	18.46	18.76	18.46	18.66
502	AMEX	RYJ	Wed, May 21, 2008	18.53	18.75	18.43	18.51
501	AMEX	RYJ	Tue, May 20, 2008	18.67	18.71	18.59	18.66
500	AMEX	RYJ	Mon, May 19, 2008	18.77	18.94	18.69	18.82
499	AMEX	RYJ	Fri, May 16, 2008	18.69	18.81	18.58	18.70
498	AMEX	RYJ	Thu, May 15, 2008	18.45	18.65	18.45	18.64
497	AMEX	RYJ	Wed, May 14, 2008	18.37	18.62	18.27	18.40
496	AMEX	RYJ	Tue, May 13, 2008	18.05	18.46	17.93	18.36
495	AMEX	RYJ	Mon, May 12, 2008	16.89	17.15	16.89	17.15
494	AMEX	RYJ	Fri, May 9, 2008	16.72	16.94	16.72	16.89
493	AMEX	RYJ	Thu, May 8, 2008	16.86	16.95	16.82	16.95
492	AMEX	RYJ	Wed, May 7, 2008	17.10	17.17	16.84	16.85
491	AMEX	RYJ	Tue, May 6, 2008	16.79	17.10	16.77	17.07
490	AMEX	RYJ	Mon, May 5, 2008	16.92	16.97	16.88	16.96
489	AMEX	RYJ	Fri, May 2, 2008	16.96	17.05	16.91	16.98
488	AMEX	RYJ	Thu, May 1, 2008	16.59	16.90	16.59	16.75
487	AMEX	RYJ	Wed, Apr 30, 2008	16.66	16.75	16.54	16.59
486	AMEX	RYJ	Tue, Apr 29, 2008	16.57	16.67	16.57	16.63
485	AMEX	RYJ	Mon, Apr 28, 2008	16.52	16.70	16.52	16.68
484	AMEX	RYJ	Fri, Apr 25, 2008	16.40	16.56	16.39	16.56
483	AMEX	RYJ	Thu, Apr 24, 2008	16.30	16.44	16.14	16.42
482	AMEX	RYJ	Wed, Apr 23, 2008	16.15	16.28	16.12	16.27
481	AMEX	RYJ	Tue, Apr 22, 2008	16.32	16.32	16.07	16.12
480	AMEX	RYJ	Mon, Apr 21, 2008	15.95	16.39	15.95	16.39
479	AMEX	RYJ	Fri, Apr 18, 2008	16.15	16.46	16.15	16.35
478	AMEX	RYJ	Thu, Apr 17, 2008	15.97	16.13	15.96	16.11
477	AMEX	RYJ	Wed, Apr 16, 2008	15.68	16.13	15.68	16.10
476	AMEX	RYJ	Tue, Apr 15, 2008	15.70	15.78	15.55	15.67
475	AMEX	RYJ	Mon, Apr 14, 2008	15.59	15.76	15.59	15.68
474	AMEX	RYJ	Fri, Apr 11, 2008	15.83	15.83	15.66	15.66
473	AMEX	RYJ	Thu, Apr 10, 2008	15.85	16.00	15.85	15.99
472	AMEX	RYJ	Wed, Apr 9, 2008	16.12	16.19	15.84	15.84
471	AMEX	RYJ	Tue, Apr 8, 2008	15.95	16.19	15.95	16.08
470	AMEX	RYJ	Mon, Apr 7, 2008	16.27	16.33	16.01	16.17
469	AMEX	RYJ	Fri, Apr 4, 2008	16.23	16.28	16.07	16.11
468	AMEX	RYJ	Thu, Apr 3, 2008	15.98	16.17	15.97	16.11
467	AMEX	RYJ	Wed, Apr 2, 2008	15.97	16.10	15.84	16.03
466	AMEX	RYJ	Tue, Apr 1, 2008	15.58	16.00	15.58	16.00
465	AMEX	RYJ	Mon, Mar 31, 2008	15.44	15.62	15.34	15.54
464	AMEX	RYJ	Fri, Mar 28, 2008	15.53	15.67	15.49	15.49
463	AMEX	RYJ	Thu, Mar 27, 2008	15.89	15.89	15.59	15.68
462	AMEX	RYJ	Wed, Mar 26, 2008	15.77	15.90	15.72	15.85
461	AMEX	RYJ	Tue, Mar 25, 2008	15.74	15.87	15.72	15.85
460	AMEX	RYJ	Mon, Mar 24, 2008	15.40	15.83	15.40	15.66
459	AMEX	RYJ	Thu, Mar 20, 2008	15.04	15.31	14.99	15.30
458	AMEX	RYJ	Wed, Mar 19, 2008	15.40	15.43	15.05	15.05
457	AMEX	RYJ	Tue, Mar 18, 2008	15.12	15.42	14.86	15.35
456	AMEX	RYJ	Mon, Mar 17, 2008	14.73	14.93	14.52	14.86
455	AMEX	RYJ	Fri, Mar 14, 2008	15.44	15.44	15.06	15.16
454	AMEX	RYJ	Thu, Mar 13, 2008	15.14	15.52	15.02	15.43
453	AMEX	RYJ	Wed, Mar 12, 2008	15.45	15.54	15.37	15.40
452	AMEX	RYJ	Tue, Mar 11, 2008	15.15	15.44	15.12	15.44
451	AMEX	RYJ	Mon, Mar 10, 2008	15.27	15.27	14.93	14.93
450	AMEX	RYJ	Fri, Mar 7, 2008	15.42	15.55	15.20	15.28
449	AMEX	RYJ	Thu, Mar 6, 2008	15.76	15.79	15.51	15.51
448	AMEX	RYJ	Wed, Mar 5, 2008	15.70	16.02	15.70	15.86
447	AMEX	RYJ	Tue, Mar 4, 2008	15.62	15.81	15.55	15.77
446	AMEX	RYJ	Mon, Mar 3, 2008	15.76	15.91	15.63	15.75
445	AMEX	RYJ	Fri, Feb 29, 2008	16.12	16.12	15.82	15.82
444	AMEX	RYJ	Thu, Feb 28, 2008	16.39	16.50	16.28	16.34
443	AMEX	RYJ	Wed, Feb 27, 2008	16.32	16.52	16.31	16.42
442	AMEX	RYJ	Tue, Feb 26, 2008	16.21	16.50	16.20	16.42
441	AMEX	RYJ	Mon, Feb 25, 2008	15.95	16.31	15.92	16.25
440	AMEX	RYJ	Fri, Feb 22, 2008	15.98	16.00	15.75	15.97
439	AMEX	RYJ	Thu, Feb 21, 2008	16.34	16.38	15.94	15.97
438	AMEX	RYJ	Wed, Feb 20, 2008	16.00	16.34	16.00	16.26
437	AMEX	RYJ	Tue, Feb 19, 2008	16.25	16.36	16.05	16.15
436	AMEX	RYJ	Fri, Feb 15, 2008	16.08	16.13	16.00	16.13
435	AMEX	RYJ	Thu, Feb 14, 2008	16.46	16.49	16.12	16.12
434	AMEX	RYJ	Wed, Feb 13, 2008	16.29	16.51	16.29	16.46
433	AMEX	RYJ	Tue, Feb 12, 2008	16.25	16.38	16.16	16.16
432	AMEX	RYJ	Mon, Feb 11, 2008	15.98	16.18	15.90	16.15
431	AMEX	RYJ	Fri, Feb 8, 2008	15.94	16.11	15.90	15.94
430	AMEX	RYJ	Thu, Feb 7, 2008	15.77	16.10	15.69	15.97
429	AMEX	RYJ	Wed, Feb 6, 2008	16.02	16.22	15.77	15.80
428	AMEX	RYJ	Tue, Feb 5, 2008	16.34	16.38	15.96	15.96
427	AMEX	RYJ	Mon, Feb 4, 2008	16.70	16.70	16.45	16.45
426	AMEX	RYJ	Fri, Feb 1, 2008	16.34	16.59	16.34	16.57
425	AMEX	RYJ	Thu, Jan 31, 2008	15.75	16.38	15.75	16.19
424	AMEX	RYJ	Wed, Jan 30, 2008	16.00	16.27	15.90	16.01
423	AMEX	RYJ	Tue, Jan 29, 2008	15.99	16.14	15.97	16.07
422	AMEX	RYJ	Mon, Jan 28, 2008	15.54	15.96	15.51	15.90
421	AMEX	RYJ	Fri, Jan 25, 2008	15.84	16.04	15.57	15.57
420	AMEX	RYJ	Thu, Jan 24, 2008	15.56	15.86	15.56	15.68
419	AMEX	RYJ	Wed, Jan 23, 2008	14.82	15.44	14.63	15.43
418	AMEX	RYJ	Tue, Jan 22, 2008	14.52	15.25	14.45	15.10
417	AMEX	RYJ	Fri, Jan 18, 2008	15.68	15.68	15.12	15.23
416	AMEX	RYJ	Thu, Jan 17, 2008	15.76	15.88	15.32	15.70
415	AMEX	RYJ	Wed, Jan 16, 2008	15.65	15.86	15.55	15.73
414	AMEX	RYJ	Tue, Jan 15, 2008	15.95	15.95	15.67	15.79
413	AMEX	RYJ	Mon, Jan 14, 2008	16.10	16.14	15.98	16.12
412	AMEX	RYJ	Fri, Jan 11, 2008	16.15	16.18	16.00	16.06
411	AMEX	RYJ	Thu, Jan 10, 2008	15.97	16.36	15.97	16.26
410	AMEX	RYJ	Wed, Jan 9, 2008	16.20	16.24	15.78	16.17
409	AMEX	RYJ	Tue, Jan 8, 2008	16.53	16.67	16.20	16.20
408	AMEX	RYJ	Mon, Jan 7, 2008	16.59	16.70	16.40	16.59
407	AMEX	RYJ	Fri, Jan 4, 2008	16.85	16.90	16.55	16.55
406	AMEX	RYJ	Thu, Jan 3, 2008	17.22	17.38	17.08	17.08
405	AMEX	RYJ	Wed, Jan 2, 2008	17.37	17.54	17.17	17.17
404	AMEX	RYJ	Mon, Dec 31, 2007	17.70	17.70	17.30	17.30
403	AMEX	RYJ	Fri, Dec 28, 2007	17.69	17.98	17.60	17.73
402	AMEX	RYJ	Thu, Dec 27, 2007	17.85	17.91	17.58	17.58
401	AMEX	RYJ	Wed, Dec 26, 2007	17.70	17.89	17.67	17.86
400	AMEX	RYJ	Mon, Dec 24, 2007	17.57	17.72	17.57	17.72
399	AMEX	RYJ	Fri, Dec 21, 2007	18.00	18.00	17.24	17.59
398	AMEX	RYJ	Thu, Dec 20, 2007	18.78	18.88	18.60	18.88
397	AMEX	RYJ	Wed, Dec 19, 2007	18.53	18.66	18.53	18.62
396	AMEX	RYJ	Tue, Dec 18, 2007	18.65	18.66	18.45	18.58
395	AMEX	RYJ	Mon, Dec 17, 2007	18.76	18.81	18.54	18.54
394	AMEX	RYJ	Fri, Dec 14, 2007	18.91	19.05	18.81	18.92
393	AMEX	RYJ	Thu, Dec 13, 2007	18.81	19.11	18.81	19.05
392	AMEX	RYJ	Wed, Dec 12, 2007	19.45	19.60	18.86	18.98
391	AMEX	RYJ	Tue, Dec 11, 2007	19.63	19.72	18.91	18.91
390	AMEX	RYJ	Mon, Dec 10, 2007	19.34	19.65	19.34	19.58
389	AMEX	RYJ	Fri, Dec 7, 2007	19.31	19.51	19.31	19.33
388	AMEX	RYJ	Thu, Dec 6, 2007	19.03	19.45	19.03	19.33
387	AMEX	RYJ	Wed, Dec 5, 2007	18.86	19.12	18.86	19.01
386	AMEX	RYJ	Tue, Dec 4, 2007	18.72	18.85	18.69	18.69
385	AMEX	RYJ	Mon, Dec 3, 2007	19.01	19.12	18.96	18.96
384	AMEX	RYJ	Fri, Nov 30, 2007	18.91	19.16	18.91	18.94
383	AMEX	RYJ	Thu, Nov 29, 2007	18.85	19.02	18.81	18.85
382	AMEX	RYJ	Wed, Nov 28, 2007	18.43	18.95	18.43	18.85
381	AMEX	RYJ	Tue, Nov 27, 2007	18.38	18.45	18.20	18.36
380	AMEX	RYJ	Mon, Nov 26, 2007	18.61	18.77	18.23	18.23
379	AMEX	RYJ	Fri, Nov 23, 2007	18.49	18.69	18.45	18.54
378	AMEX	RYJ	Wed, Nov 21, 2007	18.33	18.54	18.29	18.32
377	AMEX	RYJ	Tue, Nov 20, 2007	18.61	18.86	18.40	18.58
376	AMEX	RYJ	Mon, Nov 19, 2007	18.99	18.99	18.63	18.64
375	AMEX	RYJ	Fri, Nov 16, 2007	19.01	19.12	18.93	19.12
374	AMEX	RYJ	Thu, Nov 15, 2007	19.11	19.26	18.95	19.00
373	AMEX	RYJ	Wed, Nov 14, 2007	19.51	19.54	19.28	19.28
372	AMEX	RYJ	Tue, Nov 13, 2007	19.21	19.45	19.15	19.42
371	AMEX	RYJ	Mon, Nov 12, 2007	19.15	19.28	18.94	19.10
370	AMEX	RYJ	Fri, Nov 9, 2007	19.44	19.45	19.20	19.26
369	AMEX	RYJ	Thu, Nov 8, 2007	19.57	19.60	19.30	19.47
368	AMEX	RYJ	Wed, Nov 7, 2007	19.73	19.87	19.50	19.50
367	AMEX	RYJ	Tue, Nov 6, 2007	19.80	19.98	19.68	19.98
366	AMEX	RYJ	Mon, Nov 5, 2007	19.52	19.77	19.52	19.72
365	AMEX	RYJ	Fri, Nov 2, 2007	19.90	19.90	19.48	19.75
364	AMEX	RYJ	Thu, Nov 1, 2007	20.01	20.06	19.82	19.83
363	AMEX	RYJ	Wed, Oct 31, 2007	20.01	20.22	20.00	20.13
362	AMEX	RYJ	Tue, Oct 30, 2007	19.97	20.11	19.96	20.00
361	AMEX	RYJ	Mon, Oct 29, 2007	20.00	20.08	19.96	20.02
360	AMEX	RYJ	Fri, Oct 26, 2007	19.66	19.97	19.66	19.96
359	AMEX	RYJ	Thu, Oct 25, 2007	19.71	19.88	19.55	19.66
358	AMEX	RYJ	Wed, Oct 24, 2007	19.76	19.84	19.50	19.84
357	AMEX	RYJ	Tue, Oct 23, 2007	19.87	19.92	19.73	19.91
356	AMEX	RYJ	Mon, Oct 22, 2007	19.41	19.75	19.39	19.70
355	AMEX	RYJ	Fri, Oct 19, 2007	20.00	20.04	19.61	19.62
354	AMEX	RYJ	Thu, Oct 18, 2007	20.13	20.28	19.99	20.20
353	AMEX	RYJ	Wed, Oct 17, 2007	20.20	20.25	20.01	20.17
352	AMEX	RYJ	Tue, Oct 16, 2007	20.11	20.19	20.11	20.13
351	AMEX	RYJ	Mon, Oct 15, 2007	20.55	20.55	20.22	20.28
350	AMEX	RYJ	Fri, Oct 12, 2007	20.31	20.50	20.28	20.37
349	AMEX	RYJ	Thu, Oct 11, 2007	20.41	20.62	20.28	20.37
348	AMEX	RYJ	Wed, Oct 10, 2007	20.21	20.47	20.21	20.43
347	AMEX	RYJ	Tue, Oct 9, 2007	20.10	20.29	20.10	20.29
346	AMEX	RYJ	Mon, Oct 8, 2007	20.18	20.28	20.06	20.06
345	AMEX	RYJ	Fri, Oct 5, 2007	20.07	20.29	20.05	20.23
344	AMEX	RYJ	Thu, Oct 4, 2007	20.05	20.05	19.89	20.01
343	AMEX	RYJ	Wed, Oct 3, 2007	19.95	20.08	19.94	19.97
342	AMEX	RYJ	Tue, Oct 2, 2007	19.87	20.04	19.87	20.03
341	AMEX	RYJ	Mon, Oct 1, 2007	19.63	19.96	19.63	19.87
340	AMEX	RYJ	Fri, Sep 28, 2007	19.83	19.83	19.61	19.61
339	AMEX	RYJ	Thu, Sep 27, 2007	19.65	19.80	19.65	19.79
338	AMEX	RYJ	Wed, Sep 26, 2007	19.71	19.71	19.56	19.69
337	AMEX	RYJ	Tue, Sep 25, 2007	19.61	19.68	19.45	19.66
336	AMEX	RYJ	Mon, Sep 24, 2007	19.91	19.91	19.73	19.73
335	AMEX	RYJ	Fri, Sep 21, 2007	19.77	19.92	19.77	19.92
334	AMEX	RYJ	Thu, Sep 20, 2007	19.84	19.88	19.70	19.71
333	AMEX	RYJ	Wed, Sep 19, 2007	19.85	19.99	19.80	19.82
332	AMEX	RYJ	Tue, Sep 18, 2007	19.15	19.71	19.15	19.71
331	AMEX	RYJ	Mon, Sep 17, 2007	19.22	19.22	19.12	19.12
330	AMEX	RYJ	Fri, Sep 14, 2007	19.16	19.28	19.15	19.26
329	AMEX	RYJ	Thu, Sep 13, 2007	19.22	19.37	19.22	19.26
328	AMEX	RYJ	Wed, Sep 12, 2007	19.13	19.27	19.13	19.20
327	AMEX	RYJ	Tue, Sep 11, 2007	19.12	19.26	19.06	19.23
326	AMEX	RYJ	Mon, Sep 10, 2007	19.12	19.26	18.93	19.08
325	AMEX	RYJ	Fri, Sep 7, 2007	19.28	19.28	19.11	19.18
324	AMEX	RYJ	Thu, Sep 6, 2007	19.37	19.54	19.23	19.42
323	AMEX	RYJ	Wed, Sep 5, 2007	19.38	19.43	19.29	19.36
322	AMEX	RYJ	Tue, Sep 4, 2007	19.28	19.63	19.28	19.48
321	AMEX	RYJ	Fri, Aug 31, 2007	19.15	19.33	19.15	19.27
320	AMEX	RYJ	Thu, Aug 30, 2007	18.90	19.13	18.90	19.03
319	AMEX	RYJ	Wed, Aug 29, 2007	18.72	19.11	18.72	19.01
318	AMEX	RYJ	Tue, Aug 28, 2007	19.00	19.01	18.74	18.81
317	AMEX	RYJ	Mon, Aug 27, 2007	19.20	19.20	19.09	19.09
316	AMEX	RYJ	Fri, Aug 24, 2007	19.04	19.25	19.00	19.22
315	AMEX	RYJ	Thu, Aug 23, 2007	19.20	19.20	19.04	19.06
314	AMEX	RYJ	Wed, Aug 22, 2007	19.12	19.19	18.99	19.15
313	AMEX	RYJ	Tue, Aug 21, 2007	18.88	19.01	18.77	18.98
312	AMEX	RYJ	Mon, Aug 20, 2007	18.90	18.92	18.71	18.88
311	AMEX	RYJ	Fri, Aug 17, 2007	18.54	18.80	18.28	18.80
310	AMEX	RYJ	Thu, Aug 16, 2007	18.04	18.18	16.39	18.04
309	AMEX	RYJ	Wed, Aug 15, 2007	18.40	18.67	18.18	18.18
308	AMEX	RYJ	Tue, Aug 14, 2007	18.90	18.98	18.58	18.64
307	AMEX	RYJ	Mon, Aug 13, 2007	19.11	19.11	18.96	18.96
306	AMEX	RYJ	Fri, Aug 10, 2007	18.71	19.13	18.58	18.92
305	AMEX	RYJ	Thu, Aug 9, 2007	18.90	19.18	18.83	18.88
304	AMEX	RYJ	Wed, Aug 8, 2007	19.12	19.39	19.12	19.20
303	AMEX	RYJ	Tue, Aug 7, 2007	18.57	19.09	18.50	18.96
302	AMEX	RYJ	Mon, Aug 6, 2007	18.53	18.73	18.19	18.72
301	AMEX	RYJ	Fri, Aug 3, 2007	18.98	19.09	18.52	18.52
300	AMEX	RYJ	Thu, Aug 2, 2007	19.01	19.10	18.90	19.00
299	AMEX	RYJ	Wed, Aug 1, 2007	18.70	18.95	18.60	18.93
298	AMEX	RYJ	Tue, Jul 31, 2007	19.08	19.15	18.87	18.87
297	AMEX	RYJ	Mon, Jul 30, 2007	18.91	19.01	18.74	18.96
296	AMEX	RYJ	Fri, Jul 27, 2007	19.09	19.15	18.90	19.00
295	AMEX	RYJ	Thu, Jul 26, 2007	19.30	19.31	18.96	19.12
294	AMEX	RYJ	Wed, Jul 25, 2007	19.55	19.76	19.40	19.57
293	AMEX	RYJ	Tue, Jul 24, 2007	19.88	19.88	19.51	19.52
292	AMEX	RYJ	Mon, Jul 23, 2007	19.97	20.06	19.97	20.00
291	AMEX	RYJ	Fri, Jul 20, 2007	20.16	20.21	19.93	19.94
290	AMEX	RYJ	Thu, Jul 19, 2007	20.17	20.33	20.17	20.28
289	AMEX	RYJ	Wed, Jul 18, 2007	20.16	20.20	19.99	20.17
288	AMEX	RYJ	Tue, Jul 17, 2007	20.31	20.42	20.31	20.34
287	AMEX	RYJ	Mon, Jul 16, 2007	20.40	20.47	20.27	20.31
286	AMEX	RYJ	Fri, Jul 13, 2007	20.43	20.53	20.41	20.52
285	AMEX	RYJ	Thu, Jul 12, 2007	20.30	20.50	20.25	20.50
284	AMEX	RYJ	Wed, Jul 11, 2007	20.21	20.34	20.12	20.30
283	AMEX	RYJ	Tue, Jul 10, 2007	20.25	20.29	20.22	20.22
282	AMEX	RYJ	Mon, Jul 9, 2007	20.33	20.41	20.28	20.39
281	AMEX	RYJ	Fri, Jul 6, 2007	20.16	20.30	20.16	20.25
280	AMEX	RYJ	Thu, Jul 5, 2007	20.06	20.22	20.06	20.14
279	AMEX	RYJ	Tue, Jul 3, 2007	20.10	20.11	20.01	20.10
278	AMEX	RYJ	Mon, Jul 2, 2007	19.98	20.06	19.96	20.04
277	AMEX	RYJ	Fri, Jun 29, 2007	19.93	20.01	19.90	19.93
276	AMEX	RYJ	Thu, Jun 28, 2007	19.91	20.10	19.91	19.97
275	AMEX	RYJ	Wed, Jun 27, 2007	19.55	19.98	19.50	19.93
274	AMEX	RYJ	Tue, Jun 26, 2007	19.75	19.86	19.70	19.70
273	AMEX	RYJ	Mon, Jun 25, 2007	19.83	19.96	19.78	19.78
272	AMEX	RYJ	Fri, Jun 22, 2007	20.02	20.03	19.87	19.88
271	AMEX	RYJ	Thu, Jun 21, 2007	19.95	20.08	19.91	20.02
270	AMEX	RYJ	Wed, Jun 20, 2007	20.10	20.22	19.95	19.96
269	AMEX	RYJ	Tue, Jun 19, 2007	19.98	20.15	19.94	20.10
268	AMEX	RYJ	Mon, Jun 18, 2007	20.06	20.15	19.99	20.10
267	AMEX	RYJ	Fri, Jun 15, 2007	19.93	20.21	19.93	20.10
266	AMEX	RYJ	Thu, Jun 14, 2007	19.75	19.98	19.75	19.85
265	AMEX	RYJ	Wed, Jun 13, 2007	19.60	19.80	19.57	19.74
264	AMEX	RYJ	Tue, Jun 12, 2007	19.63	19.70	19.50	19.50
263	AMEX	RYJ	Mon, Jun 11, 2007	19.67	19.82	19.56	19.72
262	AMEX	RYJ	Fri, Jun 8, 2007	19.56	19.75	19.50	19.73
261	AMEX	RYJ	Thu, Jun 7, 2007	19.81	19.97	19.55	19.60
260	AMEX	RYJ	Wed, Jun 6, 2007	19.97	19.97	19.80	19.89
259	AMEX	RYJ	Tue, Jun 5, 2007	20.09	20.12	20.01	20.06
258	AMEX	RYJ	Mon, Jun 4, 2007	19.86	20.18	19.86	20.13
257	AMEX	RYJ	Fri, Jun 1, 2007	20.00	20.15	20.00	20.01
256	AMEX	RYJ	Thu, May 31, 2007	19.84	20.00	19.83	19.93
255	AMEX	RYJ	Wed, May 30, 2007	19.50	19.82	19.50	19.79
254	AMEX	RYJ	Tue, May 29, 2007	19.49	19.61	19.49	19.57
253	AMEX	RYJ	Fri, May 25, 2007	19.40	19.46	19.38	19.45
252	AMEX	RYJ	Thu, May 24, 2007	19.58	19.77	19.35	19.35
251	AMEX	RYJ	Wed, May 23, 2007	19.63	19.80	19.63	19.64
250	AMEX	RYJ	Tue, May 22, 2007	19.55	19.69	19.55	19.65
249	AMEX	RYJ	Mon, May 21, 2007	19.35	19.64	19.35	19.57
248	AMEX	RYJ	Fri, May 18, 2007	19.34	19.48	19.33	19.46
247	AMEX	RYJ	Thu, May 17, 2007	19.20	19.38	19.20	19.32
246	AMEX	RYJ	Wed, May 16, 2007	19.23	19.28	19.21	19.27
245	AMEX	RYJ	Tue, May 15, 2007	19.22	19.40	19.20	19.21
244	AMEX	RYJ	Mon, May 14, 2007	19.41	19.42	19.26	19.27
243	AMEX	RYJ	Fri, May 11, 2007	19.16	19.42	19.13	19.34
242	AMEX	RYJ	Thu, May 10, 2007	19.38	19.43	19.23	19.25
241	AMEX	RYJ	Wed, May 9, 2007	19.34	19.47	19.31	19.43
240	AMEX	RYJ	Tue, May 8, 2007	19.34	19.37	19.23	19.34
239	AMEX	RYJ	Mon, May 7, 2007	19.38	19.45	19.38	19.40
238	AMEX	RYJ	Fri, May 4, 2007	19.45	19.49	19.34	19.41
237	AMEX	RYJ	Thu, May 3, 2007	19.26	19.45	19.26	19.40
236	AMEX	RYJ	Wed, May 2, 2007	19.05	19.33	19.05	19.28
235	AMEX	RYJ	Tue, May 1, 2007	19.10	19.10	18.92	19.04
234	AMEX	RYJ	Mon, Apr 30, 2007	19.25	19.25	19.07	19.08
233	AMEX	RYJ	Fri, Apr 27, 2007	19.25	19.31	19.20	19.25
232	AMEX	RYJ	Thu, Apr 26, 2007	19.18	19.28	19.18	19.27
231	AMEX	RYJ	Wed, Apr 25, 2007	19.06	19.19	19.05	19.17
230	AMEX	RYJ	Tue, Apr 24, 2007	19.00	19.06	18.88	19.02
229	AMEX	RYJ	Mon, Apr 23, 2007	18.89	19.00	18.87	18.95
228	AMEX	RYJ	Fri, Apr 20, 2007	18.83	18.97	18.83	18.91
227	AMEX	RYJ	Thu, Apr 19, 2007	18.69	18.82	18.67	18.80
226	AMEX	RYJ	Wed, Apr 18, 2007	18.81	18.92	18.81	18.86
225	AMEX	RYJ	Tue, Apr 17, 2007	19.03	19.03	18.94	18.98
224	AMEX	RYJ	Mon, Apr 16, 2007	18.86	19.03	18.86	18.98
223	AMEX	RYJ	Fri, Apr 13, 2007	18.61	18.84	18.61	18.84
222	AMEX	RYJ	Thu, Apr 12, 2007	18.45	18.72	18.41	18.65
221	AMEX	RYJ	Wed, Apr 11, 2007	18.48	18.49	18.40	18.43
220	AMEX	RYJ	Tue, Apr 10, 2007	18.38	18.49	18.38	18.45
219	AMEX	RYJ	Mon, Apr 9, 2007	18.36	18.45	18.35	18.39
218	AMEX	RYJ	Thu, Apr 5, 2007	18.21	18.47	18.19	18.33
217	AMEX	RYJ	Wed, Apr 4, 2007	18.21	18.29	18.20	18.25
216	AMEX	RYJ	Tue, Apr 3, 2007	18.16	18.36	18.15	18.24
215	AMEX	RYJ	Mon, Apr 2, 2007	18.04	18.20	18.03	18.12
214	AMEX	RYJ	Fri, Mar 30, 2007	18.09	18.21	18.00	18.05
213	AMEX	RYJ	Thu, Mar 29, 2007	18.01	18.05	17.95	18.03
212	AMEX	RYJ	Wed, Mar 28, 2007	18.08	18.08	17.94	17.96
211	AMEX	RYJ	Tue, Mar 27, 2007	18.14	18.17	18.05	18.09
210	AMEX	RYJ	Mon, Mar 26, 2007	18.18	18.24	18.06	18.20
209	AMEX	RYJ	Fri, Mar 23, 2007	18.14	18.23	18.14	18.18
208	AMEX	RYJ	Thu, Mar 22, 2007	18.19	18.22	18.14	18.15
207	AMEX	RYJ	Wed, Mar 21, 2007	17.88	18.18	17.88	18.14
206	AMEX	RYJ	Tue, Mar 20, 2007	17.73	17.94	17.73	17.87
205	AMEX	RYJ	Mon, Mar 19, 2007	17.72	17.80	17.70	17.79
204	AMEX	RYJ	Fri, Mar 16, 2007	17.76	17.83	17.58	17.64
203	AMEX	RYJ	Thu, Mar 15, 2007	17.71	17.79	17.65	17.76
202	AMEX	RYJ	Wed, Mar 14, 2007	17.58	17.72	17.45	17.67
201	AMEX	RYJ	Tue, Mar 13, 2007	17.78	17.79	17.46	17.59
200	AMEX	RYJ	Mon, Mar 12, 2007	17.75	17.93	17.75	17.88
199	AMEX	RYJ	Fri, Mar 9, 2007	17.83	17.93	17.73	17.81
198	AMEX	RYJ	Thu, Mar 8, 2007	17.84	17.98	17.79	17.83
197	AMEX	RYJ	Wed, Mar 7, 2007	17.80	17.91	17.73	17.76
196	AMEX	RYJ	Tue, Mar 6, 2007	17.70	17.90	17.70	17.79
195	AMEX	RYJ	Mon, Mar 5, 2007	17.61	17.84	17.50	17.57
194	AMEX	RYJ	Fri, Mar 2, 2007	18.03	18.03	17.81	17.87
193	AMEX	RYJ	Thu, Mar 1, 2007	17.90	18.16	17.77	18.07
192	AMEX	RYJ	Wed, Feb 28, 2007	17.98	18.15	17.90	18.15
191	AMEX	RYJ	Tue, Feb 27, 2007	18.40	18.40	17.80	17.98
190	AMEX	RYJ	Mon, Feb 26, 2007	18.47	18.49	18.40	18.42
189	AMEX	RYJ	Fri, Feb 23, 2007	18.46	18.46	18.39	18.44
188	AMEX	RYJ	Thu, Feb 22, 2007	18.46	18.50	18.40	18.43
187	AMEX	RYJ	Wed, Feb 21, 2007	18.42	18.48	18.40	18.43
186	AMEX	RYJ	Tue, Feb 20, 2007	18.35	18.48	18.35	18.47
185	AMEX	RYJ	Fri, Feb 16, 2007	18.38	18.43	18.32	18.40
184	AMEX	RYJ	Thu, Feb 15, 2007	18.43	18.46	18.36	18.41
183	AMEX	RYJ	Wed, Feb 14, 2007	18.36	18.46	18.36	18.46
182	AMEX	RYJ	Tue, Feb 13, 2007	18.31	18.39	18.30	18.39
181	AMEX	RYJ	Mon, Feb 12, 2007	18.42	18.44	18.31	18.37
180	AMEX	RYJ	Fri, Feb 9, 2007	18.46	18.58	18.30	18.47
179	AMEX	RYJ	Thu, Feb 8, 2007	18.44	18.53	18.37	18.51
178	AMEX	RYJ	Wed, Feb 7, 2007	18.40	18.45	18.36	18.41
177	AMEX	RYJ	Tue, Feb 6, 2007	18.40	18.43	18.31	18.41
176	AMEX	RYJ	Mon, Feb 5, 2007	18.42	18.45	18.31	18.38
175	AMEX	RYJ	Fri, Feb 2, 2007	18.30	18.40	18.30	18.37
174	AMEX	RYJ	Thu, Feb 1, 2007	18.25	18.38	18.25	18.36
173	AMEX	RYJ	Wed, Jan 31, 2007	18.00	18.26	18.00	18.26
172	AMEX	RYJ	Tue, Jan 30, 2007	18.04	18.08	17.98	18.07
171	AMEX	RYJ	Mon, Jan 29, 2007	17.87	18.06	17.87	18.00
170	AMEX	RYJ	Fri, Jan 26, 2007	17.92	18.00	17.76	18.00
169	AMEX	RYJ	Thu, Jan 25, 2007	18.10	18.10	17.84	17.99
168	AMEX	RYJ	Wed, Jan 24, 2007	17.97	18.15	17.97	18.10
167	AMEX	RYJ	Tue, Jan 23, 2007	17.80	17.97	17.80	17.95
166	AMEX	RYJ	Mon, Jan 22, 2007	17.86	17.93	17.74	17.87
165	AMEX	RYJ	Fri, Jan 19, 2007	17.77	17.86	17.70	17.85
164	AMEX	RYJ	Thu, Jan 18, 2007	17.89	17.91	17.77	17.83
163	AMEX	RYJ	Wed, Jan 17, 2007	17.92	18.00	17.86	17.91
162	AMEX	RYJ	Tue, Jan 16, 2007	18.05	18.13	17.89	18.00
161	AMEX	RYJ	Fri, Jan 12, 2007	17.96	18.20	17.94	18.12
160	AMEX	RYJ	Thu, Jan 11, 2007	17.95	18.20	17.95	18.15
159	AMEX	RYJ	Wed, Jan 10, 2007	18.15	18.15	18.00	18.09
158	AMEX	RYJ	Tue, Jan 9, 2007	18.26	18.27	17.99	18.21
157	AMEX	RYJ	Mon, Jan 8, 2007	18.31	18.33	18.16	18.26
156	AMEX	RYJ	Fri, Jan 5, 2007	18.45	18.47	18.21	18.35
155	AMEX	RYJ	Thu, Jan 4, 2007	18.54	18.54	18.34	18.45
154	AMEX	RYJ	Wed, Jan 3, 2007	18.40	18.60	18.21	18.56
153	AMEX	RYJ	Fri, Dec 29, 2006	18.42	18.45	18.24	18.44
152	AMEX	RYJ	Thu, Dec 28, 2006	18.33	18.49	18.25	18.40
151	AMEX	RYJ	Wed, Dec 27, 2006	18.45	18.45	18.34	18.38
150	AMEX	RYJ	Tue, Dec 26, 2006	18.30	18.45	18.25	18.45
149	AMEX	RYJ	Fri, Dec 22, 2006	18.22	18.37	18.15	18.37
148	AMEX	RYJ	Thu, Dec 21, 2006	18.31	18.40	18.11	18.31
147	AMEX	RYJ	Wed, Dec 20, 2006	18.50	18.50	18.25	18.38
146	AMEX	RYJ	Tue, Dec 19, 2006	18.30	18.49	18.17	18.49
145	AMEX	RYJ	Mon, Dec 18, 2006	18.53	18.60	18.45	18.50
144	AMEX	RYJ	Fri, Dec 15, 2006	18.46	18.60	18.46	18.48
143	AMEX	RYJ	Thu, Dec 14, 2006	18.36	18.57	18.36	18.55
142	AMEX	RYJ	Wed, Dec 13, 2006	18.37	18.54	18.37	18.38
141	AMEX	RYJ	Tue, Dec 12, 2006	18.63	18.64	18.45	18.52
140	AMEX	RYJ	Mon, Dec 11, 2006	18.67	18.72	18.56	18.57
139	AMEX	RYJ	Fri, Dec 8, 2006	18.60	18.71	18.60	18.71
138	AMEX	RYJ	Thu, Dec 7, 2006	18.82	18.87	18.56	18.65
137	AMEX	RYJ	Wed, Dec 6, 2006	18.69	18.89	18.65	18.82
136	AMEX	RYJ	Tue, Dec 5, 2006	18.60	18.82	18.55	18.74
135	AMEX	RYJ	Mon, Dec 4, 2006	18.64	18.70	18.59	18.60
134	AMEX	RYJ	Fri, Dec 1, 2006	18.48	18.64	18.48	18.63
133	AMEX	RYJ	Thu, Nov 30, 2006	18.30	18.60	18.30	18.59
132	AMEX	RYJ	Wed, Nov 29, 2006	18.19	18.35	18.17	18.31
131	AMEX	RYJ	Tue, Nov 28, 2006	17.97	18.12	17.97	18.12
130	AMEX	RYJ	Mon, Nov 27, 2006	18.13	18.16	17.95	18.00
129	AMEX	RYJ	Fri, Nov 24, 2006	18.25	18.25	18.17	18.25
128	AMEX	RYJ	Wed, Nov 22, 2006	18.01	18.28	18.00	18.20
127	AMEX	RYJ	Tue, Nov 21, 2006	17.99	18.11	17.92	17.97
126	AMEX	RYJ	Mon, Nov 20, 2006	17.90	18.06	17.90	17.95
125	AMEX	RYJ	Fri, Nov 17, 2006	18.00	18.05	17.90	17.94
124	AMEX	RYJ	Thu, Nov 16, 2006	18.28	18.42	17.97	18.09
123	AMEX	RYJ	Wed, Nov 15, 2006	17.93	18.30	17.93	18.22
122	AMEX	RYJ	Tue, Nov 14, 2006	17.84	18.10	17.84	18.02
121	AMEX	RYJ	Mon, Nov 13, 2006	17.87	17.89	17.79	17.80
120	AMEX	RYJ	Fri, Nov 10, 2006	17.81	17.86	17.71	17.83
119	AMEX	RYJ	Thu, Nov 9, 2006	17.91	18.09	17.86	17.90
118	AMEX	RYJ	Wed, Nov 8, 2006	17.95	17.99	17.87	17.94
117	AMEX	RYJ	Tue, Nov 7, 2006	17.87	18.02	17.84	18.02
116	AMEX	RYJ	Mon, Nov 6, 2006	17.70	18.08	17.70	17.91
115	AMEX	RYJ	Fri, Nov 3, 2006	17.73	17.80	17.61	17.61
114	AMEX	RYJ	Thu, Nov 2, 2006	17.85	17.86	17.72	17.73
113	AMEX	RYJ	Wed, Nov 1, 2006	17.83	18.03	17.80	17.90
112	AMEX	RYJ	Tue, Oct 31, 2006	17.94	17.98	17.81	17.88
111	AMEX	RYJ	Mon, Oct 30, 2006	17.86	18.00	17.86	18.00
110	AMEX	RYJ	Fri, Oct 27, 2006	18.15	18.15	17.96	18.01
109	AMEX	RYJ	Thu, Oct 26, 2006	18.37	18.41	18.06	18.20
108	AMEX	RYJ	Wed, Oct 25, 2006	18.04	18.50	18.04	18.34
107	AMEX	RYJ	Tue, Oct 24, 2006	18.15	18.19	18.00	18.11
106	AMEX	RYJ	Mon, Oct 23, 2006	18.16	18.27	18.07	18.23
105	AMEX	RYJ	Fri, Oct 20, 2006	18.10	18.16	17.94	18.16
104	AMEX	RYJ	Thu, Oct 19, 2006	17.98	18.15	17.85	18.15
103	AMEX	RYJ	Wed, Oct 18, 2006	18.17	18.24	17.96	18.08
102	AMEX	RYJ	Tue, Oct 17, 2006	18.05	18.18	17.92	18.14
101	AMEX	RYJ	Mon, Oct 16, 2006	17.80	18.18	17.76	18.17
100	AMEX	RYJ	Fri, Oct 13, 2006	18.00	18.06	17.86	17.97
99	AMEX	RYJ	Thu, Oct 12, 2006	17.94	18.25	17.79	18.07
98	AMEX	RYJ	Wed, Oct 11, 2006	17.96	17.96	17.78	17.89
97	AMEX	RYJ	Tue, Oct 10, 2006	17.95	17.98	17.85	17.98
96	AMEX	RYJ	Mon, Oct 9, 2006	17.79	17.92	17.68	17.92
95	AMEX	RYJ	Fri, Oct 6, 2006	17.51	17.90	17.51	17.84
94	AMEX	RYJ	Thu, Oct 5, 2006	17.45	18.00	17.45	17.89
93	AMEX	RYJ	Wed, Oct 4, 2006	17.53	17.84	17.53	17.84
92	AMEX	RYJ	Tue, Oct 3, 2006	17.64	17.69	17.50	17.63
91	AMEX	RYJ	Mon, Oct 2, 2006	17.58	17.64	17.49	17.64
90	AMEX	RYJ	Fri, Sep 29, 2006	17.63	17.63	17.49	17.59
89	AMEX	RYJ	Thu, Sep 28, 2006	17.52	17.63	17.50	17.59
88	AMEX	RYJ	Wed, Sep 27, 2006	17.54	17.69	17.50	17.62
87	AMEX	RYJ	Tue, Sep 26, 2006	17.51	17.57	17.47	17.52
86	AMEX	RYJ	Mon, Sep 25, 2006	17.47	17.54	17.30	17.54
85	AMEX	RYJ	Fri, Sep 22, 2006	17.46	17.55	17.38	17.50
84	AMEX	RYJ	Thu, Sep 21, 2006	17.53	17.58	17.44	17.48
83	AMEX	RYJ	Wed, Sep 20, 2006	17.49	17.69	17.44	17.56
82	AMEX	RYJ	Tue, Sep 19, 2006	17.61	17.61	17.20	17.48
81	AMEX	RYJ	Mon, Sep 18, 2006	17.55	17.58	17.46	17.54
80	AMEX	RYJ	Fri, Sep 15, 2006	17.49	17.55	17.46	17.51
79	AMEX	RYJ	Thu, Sep 14, 2006	17.24	17.46	17.24	17.41
78	AMEX	RYJ	Wed, Sep 13, 2006	17.23	17.40	17.00	17.34
77	AMEX	RYJ	Tue, Sep 12, 2006	16.99	17.26	16.85	17.26
76	AMEX	RYJ	Mon, Sep 11, 2006	16.89	17.50	16.86	16.95
75	AMEX	RYJ	Fri, Sep 8, 2006	17.10	17.15	16.87	17.01
74	AMEX	RYJ	Thu, Sep 7, 2006	17.20	17.20	17.06	17.10
73	AMEX	RYJ	Wed, Sep 6, 2006	17.47	17.50	17.10	17.20
72	AMEX	RYJ	Tue, Sep 5, 2006	17.53	17.53	17.45	17.52
71	AMEX	RYJ	Fri, Sep 1, 2006	17.53	17.56	17.45	17.50
70	AMEX	RYJ	Thu, Aug 31, 2006	17.46	17.51	17.36	17.51
69	AMEX	RYJ	Wed, Aug 30, 2006	17.44	17.52	17.35	17.41
68	AMEX	RYJ	Tue, Aug 29, 2006	17.23	17.44	17.23	17.44
67	AMEX	RYJ	Mon, Aug 28, 2006	17.25	17.31	17.16	17.27
66	AMEX	RYJ	Fri, Aug 25, 2006	17.13	17.30	17.12	17.30
65	AMEX	RYJ	Thu, Aug 24, 2006	17.00	17.23	17.00	17.23
64	AMEX	RYJ	Wed, Aug 23, 2006	17.00	17.05	16.82	16.90
63	AMEX	RYJ	Tue, Aug 22, 2006	17.14	17.25	16.87	17.02
62	AMEX	RYJ	Mon, Aug 21, 2006	17.26	17.26	17.10	17.12
61	AMEX	RYJ	Fri, Aug 18, 2006	17.15	17.30	17.10	17.23
60	AMEX	RYJ	Thu, Aug 17, 2006	17.35	17.42	17.15	17.20
59	AMEX	RYJ	Wed, Aug 16, 2006	17.23	17.44	17.15	17.38
58	AMEX	RYJ	Tue, Aug 15, 2006	17.14	17.29	17.06	17.20
57	AMEX	RYJ	Mon, Aug 14, 2006	17.25	17.25	16.94	17.09
56	AMEX	RYJ	Fri, Aug 11, 2006	17.09	17.09	16.80	17.05
55	AMEX	RYJ	Thu, Aug 10, 2006	17.00	17.10	16.95	17.04
54	AMEX	RYJ	Wed, Aug 9, 2006	17.20	17.33	17.04	17.18
53	AMEX	RYJ	Tue, Aug 8, 2006	17.25	17.35	17.10	17.20
52	AMEX	RYJ	Mon, Aug 7, 2006	17.21	17.36	17.11	17.11
51	AMEX	RYJ	Fri, Aug 4, 2006	17.28	17.45	17.13	17.33
50	AMEX	RYJ	Thu, Aug 3, 2006	17.28	17.49	17.16	17.24
49	AMEX	RYJ	Wed, Aug 2, 2006	17.54	17.54	17.27	17.46
48	AMEX	RYJ	Tue, Aug 1, 2006	17.53	17.54	17.37	17.54
47	AMEX	RYJ	Mon, Jul 31, 2006	17.53	17.60	17.24	17.47
46	AMEX	RYJ	Fri, Jul 28, 2006	17.10	17.60	17.09	17.52
45	AMEX	RYJ	Thu, Jul 27, 2006	17.05	17.09	16.90	16.93
44	AMEX	RYJ	Wed, Jul 26, 2006	16.75	16.94	16.52	16.84
43	AMEX	RYJ	Tue, Jul 25, 2006	16.90	17.15	16.40	16.40
42	AMEX	RYJ	Mon, Jul 24, 2006	16.95	17.00	16.36	16.85
41	AMEX	RYJ	Fri, Jul 21, 2006	17.60	17.60	16.35	16.88
40	AMEX	RYJ	Thu, Jul 20, 2006	17.95	18.11	17.50	17.57
39	AMEX	RYJ	Wed, Jul 19, 2006	17.79	18.15	17.55	17.95
38	AMEX	RYJ	Tue, Jul 18, 2006	17.65	17.95	17.35	17.74
37	AMEX	RYJ	Mon, Jul 17, 2006	18.40	18.40	16.55	17.45
36	AMEX	RYJ	Fri, Jul 14, 2006	18.65	18.86	18.50	18.65
35	AMEX	RYJ	Thu, Jul 13, 2006	19.15	19.15	18.60	19.00
34	AMEX	RYJ	Wed, Jul 12, 2006	19.55	19.65	19.05	19.30
33	AMEX	RYJ	Tue, Jul 11, 2006	19.70	19.80	19.55	19.60
32	AMEX	RYJ	Mon, Jul 10, 2006	19.30	19.60	19.30	19.50
31	AMEX	RYJ	Fri, Jul 7, 2006	19.50	19.75	19.45	19.55
30	AMEX	RYJ	Thu, Jul 6, 2006	19.65	19.75	19.25	19.40
29	AMEX	RYJ	Wed, Jul 5, 2006	19.25	19.75	18.11	19.75
28	AMEX	RYJ	Mon, Jul 3, 2006	20.43	20.43	19.25	19.25
27	AMEX	RYJ	Fri, Jun 30, 2006	20.27	20.45	20.27	20.44
26	AMEX	RYJ	Thu, Jun 29, 2006	20.55	20.55	20.35	20.50
25	AMEX	RYJ	Wed, Jun 28, 2006	20.50	20.75	20.45	20.55
24	AMEX	RYJ	Tue, Jun 27, 2006	20.60	20.65	20.50	20.55
23	AMEX	RYJ	Mon, Jun 26, 2006	21.10	21.15	20.85	20.85
22	AMEX	RYJ	Fri, Jun 23, 2006	21.00	21.23	20.80	21.23
21	AMEX	RYJ	Thu, Jun 22, 2006	20.50	20.90	20.40	20.90
20	AMEX	RYJ	Wed, Jun 21, 2006	20.75	21.00	20.75	20.75
19	AMEX	RYJ	Tue, Jun 20, 2006	21.00	21.08	20.80	20.80
18	AMEX	RYJ	Mon, Jun 19, 2006	21.35	21.35	20.95	20.95
17	AMEX	RYJ	Fri, Jun 16, 2006	21.05	22.65	21.05	21.35
16	AMEX	RYJ	Thu, Jun 15, 2006	20.40	20.98	20.40	20.98
15	AMEX	RYJ	Wed, Jun 14, 2006	20.25	20.35	20.10	20.35
14	AMEX	RYJ	Tue, Jun 13, 2006	20.40	20.40	20.16	20.20
13	AMEX	RYJ	Mon, Jun 12, 2006	20.85	20.85	20.35	20.35
12	AMEX	RYJ	Fri, Jun 9, 2006	20.60	21.00	20.60	20.85
11	AMEX	RYJ	Thu, Jun 8, 2006	20.53	20.55	20.05	20.55
10	AMEX	RYJ	Wed, Jun 7, 2006	20.40	20.60	20.01	20.48
9	AMEX	RYJ	Tue, Jun 6, 2006	21.00	21.00	20.30	20.30
8	AMEX	RYJ	Mon, Jun 5, 2006	21.60	21.60	21.00	21.05
7	AMEX	RYJ	Fri, Jun 2, 2006	21.75	21.75	21.55	21.55
6	AMEX	RYJ	Thu, Jun 1, 2006	22.00	22.00	21.75	21.75
5	AMEX	RYJ	Wed, May 31, 2006	21.95	22.20	21.51	22.10
4	AMEX	RYJ	Tue, May 30, 2006	22.00	22.00	21.80	21.85
3	AMEX	RYJ	Fri, May 26, 2006	22.00	22.05	21.65	22.00
2	AMEX	RYJ	Thu, May 25, 2006	21.65	22.20	21.65	22.00
1	AMEX	RYJ	Wed, May 24, 2006	22.47	22.48	21.70	21.70
#	Exchange	Symbol	Date	Open	High	Low	Close

AMEX:RYJ 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