Invesco S&P Smallcap 600 Pure Growth ETF AMEX:RZG Historical Prices

Below are the 4120 trading days of historical prices for RZG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4120	AMEX	RZG	Tue, Jan 17, 2023	122.64	122.64	122.57	122.63
4119	AMEX	RZG	Fri, Jan 13, 2023	122.62	123.13	122.62	123.09
4118	AMEX	RZG	Thu, Jan 12, 2023	121.16	122.24	121.16	122.24
4117	AMEX	RZG	Wed, Jan 11, 2023	119.53	120.22	119.53	120.22
4116	AMEX	RZG	Tue, Jan 10, 2023	118.65	119.42	118.60	119.42
4115	AMEX	RZG	Mon, Jan 9, 2023	119.73	119.73	118.00	118.00
4114	AMEX	RZG	Fri, Jan 6, 2023	117.92	118.06	117.92	117.97
4113	AMEX	RZG	Thu, Jan 5, 2023	115.23	115.30	115.16	115.16
4112	AMEX	RZG	Wed, Jan 4, 2023	117.04	117.04	116.06	116.06
4111	AMEX	RZG	Tue, Jan 3, 2023	116.90	117.53	115.28	115.58
4110	AMEX	RZG	Fri, Dec 30, 2022	116.04	116.50	115.77	116.50
4109	AMEX	RZG	Thu, Dec 29, 2022	116.73	117.22	116.62	116.90
4108	AMEX	RZG	Wed, Dec 28, 2022	116.66	117.13	114.95	114.95
4107	AMEX	RZG	Tue, Dec 27, 2022	116.81	117.48	116.81	117.13
4106	AMEX	RZG	Fri, Dec 23, 2022	117.21	117.53	117.19	117.53
4105	AMEX	RZG	Thu, Dec 22, 2022	115.74	117.22	115.74	117.22
4104	AMEX	RZG	Wed, Dec 21, 2022	118.50	119.16	118.50	118.83
4103	AMEX	RZG	Tue, Dec 20, 2022	116.07	116.80	116.07	116.70
4102	AMEX	RZG	Mon, Dec 19, 2022	117.22	117.22	116.40	116.40
4101	AMEX	RZG	Fri, Dec 16, 2022	117.04	118.16	117.04	117.33
4100	AMEX	RZG	Thu, Dec 15, 2022	120.27	120.43	118.61	118.61
4099	AMEX	RZG	Wed, Dec 14, 2022	124.15	124.29	122.61	122.61
4098	AMEX	RZG	Tue, Dec 13, 2022	125.45	125.45	123.67	123.67
4097	AMEX	RZG	Mon, Dec 12, 2022	122.04	122.31	122.01	122.31
4096	AMEX	RZG	Fri, Dec 9, 2022	122.18	122.61	121.35	121.35
4095	AMEX	RZG	Thu, Dec 8, 2022	123.94	123.94	122.90	122.90
4094	AMEX	RZG	Wed, Dec 7, 2022	122.05	123.56	122.05	122.63
4093	AMEX	RZG	Tue, Dec 6, 2022	124.43	124.43	122.64	123.10
4092	AMEX	RZG	Mon, Dec 5, 2022	127.59	127.59	124.54	124.92
4091	AMEX	RZG	Fri, Dec 2, 2022	128.87	128.87	128.87	128.87
4090	AMEX	RZG	Thu, Dec 1, 2022	127.93	128.53	127.93	128.18
4089	AMEX	RZG	Wed, Nov 30, 2022	124.10	128.32	124.10	128.32
4088	AMEX	RZG	Tue, Nov 29, 2022	124.85	124.85	124.44	124.54
4087	AMEX	RZG	Mon, Nov 28, 2022	125.95	125.95	124.42	124.42
4086	AMEX	RZG	Fri, Nov 25, 2022	126.71	127.42	126.71	127.19
4085	AMEX	RZG	Wed, Nov 23, 2022	127.09	127.09	125.97	126.89
4084	AMEX	RZG	Tue, Nov 22, 2022	126.24	126.36	125.65	126.36
4083	AMEX	RZG	Mon, Nov 21, 2022	124.32	124.40	124.32	124.40
4082	AMEX	RZG	Fri, Nov 18, 2022	125.05	125.07	125.05	125.07
4081	AMEX	RZG	Thu, Nov 17, 2022	123.18	124.17	122.86	124.17
4080	AMEX	RZG	Wed, Nov 16, 2022	125.62	125.62	124.51	124.51
4079	AMEX	RZG	Tue, Nov 15, 2022	127.30	127.30	127.30	127.30
4078	AMEX	RZG	Mon, Nov 14, 2022	126.75	127.16	124.90	124.90
4077	AMEX	RZG	Fri, Nov 11, 2022	125.12	126.70	125.12	126.70
4076	AMEX	RZG	Thu, Nov 10, 2022	121.76	125.38	121.76	125.14
4075	AMEX	RZG	Wed, Nov 9, 2022	122.02	122.90	116.85	117.14
4074	AMEX	RZG	Tue, Nov 8, 2022	120.07	122.37	120.07	120.64
4073	AMEX	RZG	Mon, Nov 7, 2022	120.88	120.88	119.31	120.36
4072	AMEX	RZG	Fri, Nov 4, 2022	118.82	119.07	117.35	119.06
4071	AMEX	RZG	Thu, Nov 3, 2022	117.76	117.76	117.20	117.20
4070	AMEX	RZG	Wed, Nov 2, 2022	120.48	122.53	118.40	118.40
4069	AMEX	RZG	Tue, Nov 1, 2022	121.97	122.51	121.97	122.51
4068	AMEX	RZG	Mon, Oct 31, 2022	122.18	122.58	121.78	121.78
4067	AMEX	RZG	Fri, Oct 28, 2022	119.16	122.25	119.16	122.25
4066	AMEX	RZG	Thu, Oct 27, 2022	120.78	120.94	118.88	118.88
4065	AMEX	RZG	Wed, Oct 26, 2022	121.89	121.89	119.72	119.72
4064	AMEX	RZG	Tue, Oct 25, 2022	119.48	119.54	119.14	119.14
4063	AMEX	RZG	Mon, Oct 24, 2022	115.91	116.15	115.75	116.11
4062	AMEX	RZG	Fri, Oct 21, 2022	114.78	114.78	114.78	114.78
4061	AMEX	RZG	Thu, Oct 20, 2022	112.17	112.97	112.07	112.10
4060	AMEX	RZG	Wed, Oct 19, 2022	115.09	115.09	112.64	113.36
4059	AMEX	RZG	Tue, Oct 18, 2022	116.48	116.48	115.53	116.08
4058	AMEX	RZG	Mon, Oct 17, 2022	115.29	115.61	115.09	115.61
4057	AMEX	RZG	Fri, Oct 14, 2022	113.33	113.33	112.15	112.15
4056	AMEX	RZG	Thu, Oct 13, 2022	109.55	115.47	109.55	115.45
4055	AMEX	RZG	Wed, Oct 12, 2022	112.13	112.73	112.13	112.38
4054	AMEX	RZG	Tue, Oct 11, 2022	112.98	113.12	112.98	113.12
4053	AMEX	RZG	Mon, Oct 10, 2022	113.05	113.27	113.01	113.27
4052	AMEX	RZG	Fri, Oct 7, 2022	115.13	115.13	112.77	113.28
4051	AMEX	RZG	Thu, Oct 6, 2022	116.86	117.33	116.66	116.82
4050	AMEX	RZG	Wed, Oct 5, 2022	115.98	117.14	115.54	117.06
4049	AMEX	RZG	Tue, Oct 4, 2022	114.61	117.47	114.61	117.47
4048	AMEX	RZG	Mon, Oct 3, 2022	111.43	113.54	111.43	112.85
4047	AMEX	RZG	Fri, Sep 30, 2022	112.19	112.20	110.07	110.07
4046	AMEX	RZG	Thu, Sep 29, 2022	108.97	110.12	108.97	110.12
4045	AMEX	RZG	Wed, Sep 28, 2022	109.53	112.85	109.53	112.48
4044	AMEX	RZG	Tue, Sep 27, 2022	109.45	110.52	108.00	109.01
4043	AMEX	RZG	Mon, Sep 26, 2022	109.31	110.44	108.29	108.29
4042	AMEX	RZG	Fri, Sep 23, 2022	107.87	109.37	107.87	109.37
4041	AMEX	RZG	Thu, Sep 22, 2022	112.97	113.28	111.87	111.89
4040	AMEX	RZG	Wed, Sep 21, 2022	116.95	116.99	114.58	114.58
4039	AMEX	RZG	Tue, Sep 20, 2022	116.19	116.19	114.99	115.82
4038	AMEX	RZG	Mon, Sep 19, 2022	115.12	117.22	115.12	117.22
4037	AMEX	RZG	Fri, Sep 16, 2022	115.16	116.80	115.16	116.32
4036	AMEX	RZG	Thu, Sep 15, 2022	120.10	120.10	118.32	118.37
4035	AMEX	RZG	Wed, Sep 14, 2022	119.87	119.87	118.90	119.16
4034	AMEX	RZG	Tue, Sep 13, 2022	121.06	121.06	118.80	119.00
4033	AMEX	RZG	Mon, Sep 12, 2022	123.43	124.40	123.43	124.40
4032	AMEX	RZG	Fri, Sep 9, 2022	122.84	123.41	122.84	123.32
4031	AMEX	RZG	Thu, Sep 8, 2022	118.60	120.62	118.60	120.62
4030	AMEX	RZG	Wed, Sep 7, 2022	117.81	119.49	117.81	119.49
4029	AMEX	RZG	Tue, Sep 6, 2022	118.00	118.09	117.98	117.98
4028	AMEX	RZG	Fri, Sep 2, 2022	120.45	120.45	119.51	119.51
4027	AMEX	RZG	Thu, Sep 1, 2022	119.38	120.82	119.38	120.82
4026	AMEX	RZG	Wed, Aug 31, 2022	122.19	122.95	122.19	122.43
4025	AMEX	RZG	Tue, Aug 30, 2022	124.17	124.17	123.36	123.36
4024	AMEX	RZG	Mon, Aug 29, 2022	125.98	125.98	125.08	125.08
4023	AMEX	RZG	Fri, Aug 26, 2022	131.04	131.04	126.67	126.67
4022	AMEX	RZG	Thu, Aug 25, 2022	128.89	131.28	128.89	131.28
4021	AMEX	RZG	Wed, Aug 24, 2022	128.76	128.87	128.38	128.38
4020	AMEX	RZG	Tue, Aug 23, 2022	128.71	129.19	128.53	128.53
4019	AMEX	RZG	Mon, Aug 22, 2022	129.24	129.24	128.16	128.22
4018	AMEX	RZG	Fri, Aug 19, 2022	132.66	132.66	131.00	131.58
4017	AMEX	RZG	Thu, Aug 18, 2022	132.84	134.53	132.84	134.25
4016	AMEX	RZG	Wed, Aug 17, 2022	132.69	133.04	132.69	132.90
4015	AMEX	RZG	Tue, Aug 16, 2022	135.16	136.39	134.72	135.75
4014	AMEX	RZG	Mon, Aug 15, 2022	134.44	135.46	134.30	135.45
4013	AMEX	RZG	Fri, Aug 12, 2022	133.16	135.27	133.16	135.27
4012	AMEX	RZG	Thu, Aug 11, 2022	133.38	134.22	132.99	132.99
4011	AMEX	RZG	Wed, Aug 10, 2022	131.87	132.67	131.87	132.56
4010	AMEX	RZG	Tue, Aug 9, 2022	128.89	128.89	128.89	128.89
4009	AMEX	RZG	Mon, Aug 8, 2022	132.87	132.87	131.47	132.26
4008	AMEX	RZG	Fri, Aug 5, 2022	131.64	131.86	131.52	131.86
4007	AMEX	RZG	Thu, Aug 4, 2022	131.14	131.14	131.07	131.07
4006	AMEX	RZG	Wed, Aug 3, 2022	130.10	131.91	130.10	131.62
4005	AMEX	RZG	Tue, Aug 2, 2022	129.73	130.76	129.73	129.75
4004	AMEX	RZG	Mon, Aug 1, 2022	130.63	131.18	129.91	130.23
4003	AMEX	RZG	Fri, Jul 29, 2022	129.82	129.90	128.53	129.90
4002	AMEX	RZG	Thu, Jul 28, 2022	127.58	129.29	126.73	129.01
4001	AMEX	RZG	Wed, Jul 27, 2022	126.20	128.77	126.20	128.33
4000	AMEX	RZG	Tue, Jul 26, 2022	124.99	125.16	124.94	125.16
3999	AMEX	RZG	Mon, Jul 25, 2022	124.41	125.67	124.41	125.67
3998	AMEX	RZG	Fri, Jul 22, 2022	124.26	124.84	124.26	124.84
3997	AMEX	RZG	Thu, Jul 21, 2022	126.70	127.84	126.70	127.84
3996	AMEX	RZG	Wed, Jul 20, 2022	124.84	126.71	124.84	126.71
3995	AMEX	RZG	Tue, Jul 19, 2022	124.02	124.02	123.98	123.98
3994	AMEX	RZG	Mon, Jul 18, 2022	120.99	121.16	119.25	119.25
3993	AMEX	RZG	Fri, Jul 15, 2022	118.82	119.31	118.82	119.31
3992	AMEX	RZG	Thu, Jul 14, 2022	114.74	116.64	114.74	116.64
3991	AMEX	RZG	Wed, Jul 13, 2022	118.04	118.04	118.04	118.04
3990	AMEX	RZG	Tue, Jul 12, 2022	118.39	118.39	117.85	117.85
3989	AMEX	RZG	Mon, Jul 11, 2022	117.83	118.54	117.73	117.73
3988	AMEX	RZG	Fri, Jul 8, 2022	118.85	120.32	118.85	119.95
3987	AMEX	RZG	Thu, Jul 7, 2022	118.87	119.65	118.87	119.65
3986	AMEX	RZG	Wed, Jul 6, 2022	117.55	117.55	116.24	116.66
3985	AMEX	RZG	Tue, Jul 5, 2022	114.30	118.02	113.71	118.02
3984	AMEX	RZG	Fri, Jul 1, 2022	115.89	115.89	113.87	115.54
3983	AMEX	RZG	Thu, Jun 30, 2022	114.04	115.89	114.04	114.86
3982	AMEX	RZG	Wed, Jun 29, 2022	115.29	115.79	115.29	115.75
3981	AMEX	RZG	Tue, Jun 28, 2022	119.30	119.30	116.61	116.66
3980	AMEX	RZG	Mon, Jun 27, 2022	118.17	119.32	118.17	118.99
3979	AMEX	RZG	Fri, Jun 24, 2022	117.58	117.83	117.22	117.83
3978	AMEX	RZG	Thu, Jun 23, 2022	112.72	115.07	112.72	115.01
3977	AMEX	RZG	Wed, Jun 22, 2022	111.57	113.57	111.57	112.82
3976	AMEX	RZG	Tue, Jun 21, 2022	114.07	114.38	113.58	113.58
3975	AMEX	RZG	Fri, Jun 17, 2022	111.96	112.53	111.89	111.57
3974	AMEX	RZG	Thu, Jun 16, 2022	113.10	113.10	110.68	110.73
3973	AMEX	RZG	Wed, Jun 15, 2022	117.17	117.97	116.58	116.76
3972	AMEX	RZG	Tue, Jun 14, 2022	114.59	115.82	114.43	115.51
3971	AMEX	RZG	Mon, Jun 13, 2022	117.41	117.41	114.35	114.70
3970	AMEX	RZG	Fri, Jun 10, 2022	121.59	121.59	120.54	121.03
3969	AMEX	RZG	Thu, Jun 9, 2022	126.25	126.25	124.55	124.55
3968	AMEX	RZG	Wed, Jun 8, 2022	128.61	128.79	127.10	127.26
3967	AMEX	RZG	Tue, Jun 7, 2022	128.15	129.77	128.06	129.77
3966	AMEX	RZG	Mon, Jun 6, 2022	132.25	132.25	127.43	127.90
3965	AMEX	RZG	Fri, Jun 3, 2022	127.67	127.67	127.08	127.53
3964	AMEX	RZG	Thu, Jun 2, 2022	127.18	128.51	127.18	128.51
3963	AMEX	RZG	Wed, Jun 1, 2022	125.63	126.63	124.48	125.88
3962	AMEX	RZG	Tue, May 31, 2022	126.05	129.89	125.89	129.89
3961	AMEX	RZG	Fri, May 27, 2022	126.71	127.93	126.71	127.81
3960	AMEX	RZG	Thu, May 26, 2022	124.71	124.88	124.42	124.42
3959	AMEX	RZG	Wed, May 25, 2022	116.99	121.01	116.99	121.01
3958	AMEX	RZG	Tue, May 24, 2022	119.29	119.29	116.80	119.18
3957	AMEX	RZG	Mon, May 23, 2022	119.55	120.78	119.41	120.12
3956	AMEX	RZG	Fri, May 20, 2022	117.22	119.16	117.15	119.16
3955	AMEX	RZG	Thu, May 19, 2022	118.60	119.50	118.60	119.50
3954	AMEX	RZG	Wed, May 18, 2022	121.33	121.33	118.55	118.55
3953	AMEX	RZG	Tue, May 17, 2022	123.47	124.67	123.21	124.67
3952	AMEX	RZG	Mon, May 16, 2022	120.76	121.56	120.55	120.57
3951	AMEX	RZG	Fri, May 13, 2022	120.94	123.01	120.81	121.83
3950	AMEX	RZG	Thu, May 12, 2022	116.50	118.60	115.55	117.69
3949	AMEX	RZG	Wed, May 11, 2022	120.59	120.59	115.98	116.01
3948	AMEX	RZG	Tue, May 10, 2022	121.38	121.38	117.53	119.33
3947	AMEX	RZG	Mon, May 9, 2022	122.97	122.97	119.42	119.87
3946	AMEX	RZG	Fri, May 6, 2022	122.75	123.43	122.75	123.43
3945	AMEX	RZG	Thu, May 5, 2022	131.16	131.16	124.33	125.42
3944	AMEX	RZG	Wed, May 4, 2022	126.76	131.62	126.76	131.31
3943	AMEX	RZG	Tue, May 3, 2022	125.18	127.71	125.17	127.32
3942	AMEX	RZG	Mon, May 2, 2022	124.12	128.54	123.39	125.72
3941	AMEX	RZG	Fri, Apr 29, 2022	128.89	129.18	123.77	123.88
3940	AMEX	RZG	Thu, Apr 28, 2022	124.79	128.53	124.79	128.35
3939	AMEX	RZG	Wed, Apr 27, 2022	128.98	128.98	125.26	125.42
3938	AMEX	RZG	Tue, Apr 26, 2022	129.49	129.53	126.69	127.31
3937	AMEX	RZG	Mon, Apr 25, 2022	130.41	134.32	128.59	131.19
3936	AMEX	RZG	Fri, Apr 22, 2022	133.17	133.17	130.33	130.41
3935	AMEX	RZG	Thu, Apr 21, 2022	138.20	138.20	134.62	134.62
3934	AMEX	RZG	Wed, Apr 20, 2022	138.89	138.89	137.87	137.97
3933	AMEX	RZG	Tue, Apr 19, 2022	136.05	137.76	136.05	137.48
3932	AMEX	RZG	Mon, Apr 18, 2022	133.39	134.11	133.32	133.67
3931	AMEX	RZG	Thu, Apr 14, 2022	136.55	136.55	134.65	134.65
3930	AMEX	RZG	Wed, Apr 13, 2022	136.36	136.36	136.36	136.36
3929	AMEX	RZG	Tue, Apr 12, 2022	134.43	135.91	133.44	133.86
3928	AMEX	RZG	Mon, Apr 11, 2022	132.92	135.43	132.92	133.24
3927	AMEX	RZG	Fri, Apr 8, 2022	136.22	136.22	134.41	134.51
3926	AMEX	RZG	Thu, Apr 7, 2022	136.17	136.17	135.00	135.62
3925	AMEX	RZG	Wed, Apr 6, 2022	137.26	137.26	135.32	135.35
3924	AMEX	RZG	Tue, Apr 5, 2022	138.91	138.93	138.56	138.56
3923	AMEX	RZG	Mon, Apr 4, 2022	143.24	143.24	142.19	142.19
3922	AMEX	RZG	Fri, Apr 1, 2022	140.76	142.72	140.76	142.72
3921	AMEX	RZG	Thu, Mar 31, 2022	142.88	142.88	141.33	141.33
3920	AMEX	RZG	Wed, Mar 30, 2022	146.72	146.72	143.47	143.47
3919	AMEX	RZG	Tue, Mar 29, 2022	146.79	147.74	146.50	147.74
3918	AMEX	RZG	Mon, Mar 28, 2022	144.55	144.55	142.19	143.25
3917	AMEX	RZG	Fri, Mar 25, 2022	143.78	144.25	143.67	144.25
3916	AMEX	RZG	Thu, Mar 24, 2022	143.91	144.31	143.91	144.31
3915	AMEX	RZG	Wed, Mar 23, 2022	144.68	145.26	142.97	142.97
3914	AMEX	RZG	Tue, Mar 22, 2022	146.80	147.35	146.18	146.48
3913	AMEX	RZG	Mon, Mar 21, 2022	146.39	146.39	144.43	145.19
3912	AMEX	RZG	Fri, Mar 18, 2022	145.85	147.59	145.58	147.37
3911	AMEX	RZG	Thu, Mar 17, 2022	141.79	145.86	141.79	145.86
3910	AMEX	RZG	Wed, Mar 16, 2022	141.56	143.26	139.88	143.26
3909	AMEX	RZG	Tue, Mar 15, 2022	135.17	138.34	135.17	138.34
3908	AMEX	RZG	Mon, Mar 14, 2022	137.71	137.77	135.31	135.74
3907	AMEX	RZG	Fri, Mar 11, 2022	139.94	140.83	137.37	137.37
3906	AMEX	RZG	Thu, Mar 10, 2022	138.45	139.78	137.32	139.78
3905	AMEX	RZG	Wed, Mar 9, 2022	138.32	140.24	138.32	140.21
3904	AMEX	RZG	Tue, Mar 8, 2022	138.28	138.28	135.85	135.85
3903	AMEX	RZG	Mon, Mar 7, 2022	138.94	138.94	135.40	135.40
3902	AMEX	RZG	Fri, Mar 4, 2022	140.25	140.25	139.01	139.75
3901	AMEX	RZG	Thu, Mar 3, 2022	143.47	143.57	143.16	143.57
3900	AMEX	RZG	Wed, Mar 2, 2022	145.68	146.58	145.68	146.10
3899	AMEX	RZG	Tue, Mar 1, 2022	144.00	144.00	140.93	140.93
3898	AMEX	RZG	Mon, Feb 28, 2022	142.19	145.24	142.19	143.74
3897	AMEX	RZG	Fri, Feb 25, 2022	142.57	144.38	142.46	144.38
3896	AMEX	RZG	Thu, Feb 24, 2022	132.63	141.47	132.63	141.47
3895	AMEX	RZG	Wed, Feb 23, 2022	141.45	141.45	137.94	137.94
3894	AMEX	RZG	Tue, Feb 22, 2022	141.91	143.04	140.15	140.78
3893	AMEX	RZG	Fri, Feb 18, 2022	144.96	144.96	142.74	143.01
3892	AMEX	RZG	Thu, Feb 17, 2022	144.80	144.80	144.08	144.08
3891	AMEX	RZG	Wed, Feb 16, 2022	148.77	148.82	148.25	148.82
3890	AMEX	RZG	Tue, Feb 15, 2022	148.65	149.21	148.65	149.21
3889	AMEX	RZG	Mon, Feb 14, 2022	145.28	145.28	144.90	144.90
3888	AMEX	RZG	Fri, Feb 11, 2022	145.93	147.70	145.36	145.70
3887	AMEX	RZG	Thu, Feb 10, 2022	151.20	151.20	146.55	147.19
3886	AMEX	RZG	Wed, Feb 9, 2022	148.37	149.36	148.37	149.36
3885	AMEX	RZG	Tue, Feb 8, 2022	146.85	146.85	146.85	146.85
3884	AMEX	RZG	Mon, Feb 7, 2022	144.88	144.88	143.70	143.86
3883	AMEX	RZG	Fri, Feb 4, 2022	142.49	144.43	141.06	143.99
3882	AMEX	RZG	Thu, Feb 3, 2022	144.06	144.18	143.02	143.02
3881	AMEX	RZG	Wed, Feb 2, 2022	147.55	147.55	144.06	145.51
3880	AMEX	RZG	Tue, Feb 1, 2022	145.78	146.63	145.72	146.63
3879	AMEX	RZG	Mon, Jan 31, 2022	141.05	145.39	141.05	145.39
3878	AMEX	RZG	Fri, Jan 28, 2022	138.46	140.36	137.17	140.36
3877	AMEX	RZG	Thu, Jan 27, 2022	142.58	142.58	138.15	138.24
3876	AMEX	RZG	Wed, Jan 26, 2022	146.83	146.83	141.19	141.19
3875	AMEX	RZG	Tue, Jan 25, 2022	143.45	145.14	142.07	143.85
3874	AMEX	RZG	Mon, Jan 24, 2022	139.27	146.06	138.41	146.06
3873	AMEX	RZG	Fri, Jan 21, 2022	144.01	145.01	142.68	142.68
3872	AMEX	RZG	Thu, Jan 20, 2022	151.75	152.23	144.73	144.73
3871	AMEX	RZG	Wed, Jan 19, 2022	154.17	154.17	149.00	149.00
3870	AMEX	RZG	Tue, Jan 18, 2022	158.33	158.33	152.57	152.58
3869	AMEX	RZG	Fri, Jan 14, 2022	156.72	158.46	156.72	158.46
3868	AMEX	RZG	Thu, Jan 13, 2022	159.20	159.38	158.37	158.37
3867	AMEX	RZG	Wed, Jan 12, 2022	161.52	162.00	159.26	159.94
3866	AMEX	RZG	Tue, Jan 11, 2022	157.52	160.39	157.52	160.31
3865	AMEX	RZG	Mon, Jan 10, 2022	158.22	158.34	156.17	158.32
3864	AMEX	RZG	Fri, Jan 7, 2022	159.97	159.97	159.97	159.97
3863	AMEX	RZG	Thu, Jan 6, 2022	162.10	163.52	159.48	162.83
3862	AMEX	RZG	Wed, Jan 5, 2022	167.50	168.00	161.34	161.38
3861	AMEX	RZG	Tue, Jan 4, 2022	168.04	168.04	166.14	167.59
3860	AMEX	RZG	Mon, Jan 3, 2022	167.55	167.55	167.04	167.48
3859	AMEX	RZG	Fri, Dec 31, 2021	166.30	167.09	166.30	166.66
3858	AMEX	RZG	Thu, Dec 30, 2021	167.65	167.65	166.72	166.72
3857	AMEX	RZG	Wed, Dec 29, 2021	166.49	167.44	166.49	167.44
3856	AMEX	RZG	Tue, Dec 28, 2021	166.04	166.62	166.04	166.19
3855	AMEX	RZG	Mon, Dec 27, 2021	164.85	168.09	164.85	168.09
3854	AMEX	RZG	Thu, Dec 23, 2021	163.51	164.74	163.51	164.38
3853	AMEX	RZG	Wed, Dec 22, 2021	160.82	162.80	159.89	162.77
3852	AMEX	RZG	Tue, Dec 21, 2021	157.99	160.34	157.99	160.34
3851	AMEX	RZG	Mon, Dec 20, 2021	155.42	155.96	152.93	155.95
3850	AMEX	RZG	Fri, Dec 17, 2021	155.05	158.50	153.97	157.58
3849	AMEX	RZG	Thu, Dec 16, 2021	159.77	159.77	155.48	156.21
3848	AMEX	RZG	Wed, Dec 15, 2021	156.65	159.71	154.55	159.71
3847	AMEX	RZG	Tue, Dec 14, 2021	158.51	158.51	156.56	156.56
3846	AMEX	RZG	Mon, Dec 13, 2021	159.18	159.70	158.93	159.07
3845	AMEX	RZG	Fri, Dec 10, 2021	162.43	162.43	160.52	161.00
3844	AMEX	RZG	Thu, Dec 9, 2021	164.95	164.95	161.91	161.91
3843	AMEX	RZG	Wed, Dec 8, 2021	164.31	165.51	164.31	165.42
3842	AMEX	RZG	Tue, Dec 7, 2021	161.78	166.11	161.78	164.64
3841	AMEX	RZG	Mon, Dec 6, 2021	159.40	161.21	159.40	160.99
3840	AMEX	RZG	Fri, Dec 3, 2021	157.35	157.83	157.35	157.62
3839	AMEX	RZG	Thu, Dec 2, 2021	158.03	161.34	158.03	161.05
3838	AMEX	RZG	Wed, Dec 1, 2021	164.51	164.51	157.68	157.69
3837	AMEX	RZG	Tue, Nov 30, 2021	163.12	163.86	161.23	161.23
3836	AMEX	RZG	Mon, Nov 29, 2021	167.00	167.00	164.54	164.63
3835	AMEX	RZG	Fri, Nov 26, 2021	166.17	166.17	163.95	165.16
3834	AMEX	RZG	Wed, Nov 24, 2021	170.49	170.49	170.18	170.22
3833	AMEX	RZG	Tue, Nov 23, 2021	169.17	170.39	168.51	170.39
3832	AMEX	RZG	Mon, Nov 22, 2021	174.00	174.14	171.65	171.81
3831	AMEX	RZG	Fri, Nov 19, 2021	173.63	173.63	172.07	172.07
3830	AMEX	RZG	Thu, Nov 18, 2021	173.68	173.86	173.25	173.86
3829	AMEX	RZG	Wed, Nov 17, 2021	175.87	176.09	174.86	175.04
3828	AMEX	RZG	Tue, Nov 16, 2021	176.19	177.31	176.19	176.93
3827	AMEX	RZG	Mon, Nov 15, 2021	175.39	175.45	175.38	175.45
3826	AMEX	RZG	Fri, Nov 12, 2021	176.27	176.27	175.83	175.83
3825	AMEX	RZG	Thu, Nov 11, 2021	175.53	175.53	175.52	175.52
3824	AMEX	RZG	Wed, Nov 10, 2021	176.36	176.36	174.08	174.08
3823	AMEX	RZG	Tue, Nov 9, 2021	177.01	177.05	176.37	176.58
3822	AMEX	RZG	Mon, Nov 8, 2021	178.95	178.95	177.19	177.19
3821	AMEX	RZG	Fri, Nov 5, 2021	176.67	177.08	175.85	177.08
3820	AMEX	RZG	Thu, Nov 4, 2021	174.37	175.38	174.37	175.12
3819	AMEX	RZG	Wed, Nov 3, 2021	173.33	174.55	172.82	174.55
3818	AMEX	RZG	Tue, Nov 2, 2021	170.18	170.61	170.18	170.54
3817	AMEX	RZG	Mon, Nov 1, 2021	171.10	171.63	170.49	171.22
3816	AMEX	RZG	Fri, Oct 29, 2021	167.54	168.33	167.54	168.33
3815	AMEX	RZG	Thu, Oct 28, 2021	166.73	167.44	166.73	167.44
3814	AMEX	RZG	Wed, Oct 27, 2021	164.77	164.77	162.94	162.94
3813	AMEX	RZG	Tue, Oct 26, 2021	166.04	166.36	166.04	166.27
3812	AMEX	RZG	Mon, Oct 25, 2021	164.28	166.87	164.28	166.58
3811	AMEX	RZG	Fri, Oct 22, 2021	165.70	165.70	165.20	165.20
3810	AMEX	RZG	Thu, Oct 21, 2021	164.83	165.22	164.34	165.22
3809	AMEX	RZG	Wed, Oct 20, 2021	165.00	165.00	164.71	164.71
3808	AMEX	RZG	Tue, Oct 19, 2021	164.24	164.58	164.08	164.08
3807	AMEX	RZG	Mon, Oct 18, 2021	161.77	163.06	161.55	162.96
3806	AMEX	RZG	Fri, Oct 15, 2021	162.57	162.57	162.02	162.02
3805	AMEX	RZG	Thu, Oct 14, 2021	163.06	163.27	162.91	162.92
3804	AMEX	RZG	Wed, Oct 13, 2021	160.72	160.97	160.72	160.97
3803	AMEX	RZG	Tue, Oct 12, 2021	161.07	161.07	160.48	160.48
3802	AMEX	RZG	Mon, Oct 11, 2021	160.31	160.31	159.78	159.78
3801	AMEX	RZG	Fri, Oct 8, 2021	161.27	161.27	160.46	160.46
3800	AMEX	RZG	Thu, Oct 7, 2021	163.30	163.30	162.02	162.13
3799	AMEX	RZG	Wed, Oct 6, 2021	157.24	159.11	157.11	159.11
3798	AMEX	RZG	Tue, Oct 5, 2021	160.26	161.23	159.80	159.80
3797	AMEX	RZG	Mon, Oct 4, 2021	160.01	160.01	158.67	159.27
3796	AMEX	RZG	Fri, Oct 1, 2021	159.43	162.91	158.95	161.86
3795	AMEX	RZG	Thu, Sep 30, 2021	162.13	162.13	159.65	159.65
3794	AMEX	RZG	Wed, Sep 29, 2021	161.92	162.30	161.62	161.62
3793	AMEX	RZG	Tue, Sep 28, 2021	162.72	162.72	161.50	161.50
3792	AMEX	RZG	Mon, Sep 27, 2021	164.86	165.19	164.86	165.17
3791	AMEX	RZG	Fri, Sep 24, 2021	163.66	163.66	163.33	163.33
3790	AMEX	RZG	Thu, Sep 23, 2021	164.74	164.74	164.43	164.43
3789	AMEX	RZG	Wed, Sep 22, 2021	162.43	162.43	162.43	162.43
3788	AMEX	RZG	Tue, Sep 21, 2021	160.50	160.50	160.17	160.17
3787	AMEX	RZG	Mon, Sep 20, 2021	160.20	160.20	158.36	159.96
3786	AMEX	RZG	Fri, Sep 17, 2021	162.76	163.37	162.76	163.27
3785	AMEX	RZG	Thu, Sep 16, 2021	161.84	162.74	161.78	162.74
3784	AMEX	RZG	Wed, Sep 15, 2021	161.42	162.63	161.42	162.63
3783	AMEX	RZG	Tue, Sep 14, 2021	161.53	161.53	161.13	161.22
3782	AMEX	RZG	Mon, Sep 13, 2021	162.32	163.05	162.13	163.05
3781	AMEX	RZG	Fri, Sep 10, 2021	165.22	165.22	163.07	163.07
3780	AMEX	RZG	Thu, Sep 9, 2021	165.00	165.38	164.23	164.23
3779	AMEX	RZG	Wed, Sep 8, 2021	164.10	164.10	162.96	163.87
3778	AMEX	RZG	Tue, Sep 7, 2021	167.86	167.86	165.04	165.04
3777	AMEX	RZG	Fri, Sep 3, 2021	167.81	168.18	167.48	167.97
3776	AMEX	RZG	Thu, Sep 2, 2021	168.53	168.53	168.53	168.53
3775	AMEX	RZG	Wed, Sep 1, 2021	166.20	168.26	166.20	167.73
3774	AMEX	RZG	Tue, Aug 31, 2021	166.01	166.24	165.70	166.06
3773	AMEX	RZG	Mon, Aug 30, 2021	166.49	166.49	166.21	166.21
3772	AMEX	RZG	Fri, Aug 27, 2021	165.60	165.88	165.60	165.88
3771	AMEX	RZG	Thu, Aug 26, 2021	163.72	163.72	162.09	162.20
3770	AMEX	RZG	Wed, Aug 25, 2021	163.26	164.40	163.26	164.06
3769	AMEX	RZG	Tue, Aug 24, 2021	162.51	163.01	162.31	163.00
3768	AMEX	RZG	Mon, Aug 23, 2021	160.92	161.76	160.92	161.76
3767	AMEX	RZG	Fri, Aug 20, 2021	157.81	159.00	157.81	158.98
3766	AMEX	RZG	Thu, Aug 19, 2021	156.12	157.31	155.97	156.01
3765	AMEX	RZG	Wed, Aug 18, 2021	159.34	159.34	157.81	157.81
3764	AMEX	RZG	Tue, Aug 17, 2021	159.18	159.18	159.18	159.18
3763	AMEX	RZG	Mon, Aug 16, 2021	162.51	162.74	162.35	162.35
3762	AMEX	RZG	Fri, Aug 13, 2021	163.76	163.76	163.28	163.28
3761	AMEX	RZG	Thu, Aug 12, 2021	164.71	165.00	164.71	165.00
3760	AMEX	RZG	Wed, Aug 11, 2021	165.12	165.47	164.88	165.47
3759	AMEX	RZG	Tue, Aug 10, 2021	165.11	165.19	165.11	165.13
3758	AMEX	RZG	Mon, Aug 9, 2021	166.00	166.22	165.04	165.20
3757	AMEX	RZG	Fri, Aug 6, 2021	166.00	166.03	165.68	166.03
3756	AMEX	RZG	Thu, Aug 5, 2021	163.55	164.82	163.55	164.82
3755	AMEX	RZG	Wed, Aug 4, 2021	162.76	163.52	162.74	162.74
3754	AMEX	RZG	Tue, Aug 3, 2021	161.52	164.33	160.96	164.33
3753	AMEX	RZG	Mon, Aug 2, 2021	164.79	164.79	162.14	162.33
3752	AMEX	RZG	Fri, Jul 30, 2021	162.05	162.42	162.05	162.42
3751	AMEX	RZG	Thu, Jul 29, 2021	161.15	163.63	161.15	162.69
3750	AMEX	RZG	Wed, Jul 28, 2021	159.59	161.57	159.59	160.67
3749	AMEX	RZG	Tue, Jul 27, 2021	157.51	158.34	157.11	158.34
3748	AMEX	RZG	Mon, Jul 26, 2021	160.00	160.00	159.82	159.90
3747	AMEX	RZG	Fri, Jul 23, 2021	159.23	159.23	159.23	159.23
3746	AMEX	RZG	Thu, Jul 22, 2021	158.08	158.08	158.08	158.08
3745	AMEX	RZG	Wed, Jul 21, 2021	160.00	160.46	160.00	160.46
3744	AMEX	RZG	Tue, Jul 20, 2021	156.76	158.47	156.76	157.98
3743	AMEX	RZG	Mon, Jul 19, 2021	151.61	154.33	151.61	153.30
3742	AMEX	RZG	Fri, Jul 16, 2021	154.21	154.21	154.21	154.21
3741	AMEX	RZG	Thu, Jul 15, 2021	155.51	156.15	155.03	155.51
3740	AMEX	RZG	Wed, Jul 14, 2021	159.24	159.24	156.39	156.39
3739	AMEX	RZG	Tue, Jul 13, 2021	159.92	160.00	159.10	159.10
3738	AMEX	RZG	Mon, Jul 12, 2021	161.02	162.34	161.02	162.33
3737	AMEX	RZG	Fri, Jul 9, 2021	161.25	162.30	161.25	162.30
3736	AMEX	RZG	Thu, Jul 8, 2021	156.17	159.92	156.17	158.18
3735	AMEX	RZG	Wed, Jul 7, 2021	159.79	160.33	159.79	160.17
3734	AMEX	RZG	Tue, Jul 6, 2021	160.00	161.01	160.00	161.01
3733	AMEX	RZG	Fri, Jul 2, 2021	162.23	162.36	162.14	162.14
3732	AMEX	RZG	Thu, Jul 1, 2021	163.58	163.87	163.11	163.61
3731	AMEX	RZG	Wed, Jun 30, 2021	163.16	163.16	162.71	162.82
3730	AMEX	RZG	Tue, Jun 29, 2021	163.83	164.50	163.21	163.54
3729	AMEX	RZG	Mon, Jun 28, 2021	163.98	163.98	162.50	163.36
3728	AMEX	RZG	Fri, Jun 25, 2021	163.62	164.10	163.06	163.06
3727	AMEX	RZG	Thu, Jun 24, 2021	161.83	163.22	161.79	163.00
3726	AMEX	RZG	Wed, Jun 23, 2021	160.08	161.38	160.08	160.80
3725	AMEX	RZG	Tue, Jun 22, 2021	159.27	159.97	159.27	159.97
3724	AMEX	RZG	Mon, Jun 21, 2021	156.62	159.33	156.62	159.18
3723	AMEX	RZG	Fri, Jun 18, 2021	158.05	158.05	156.18	156.47
3722	AMEX	RZG	Thu, Jun 17, 2021	159.44	159.44	158.05	159.19
3721	AMEX	RZG	Wed, Jun 16, 2021	159.44	159.97	159.00	159.94
3720	AMEX	RZG	Tue, Jun 15, 2021	159.09	160.21	159.09	160.21
3719	AMEX	RZG	Mon, Jun 14, 2021	160.56	160.56	160.40	160.54
3718	AMEX	RZG	Fri, Jun 11, 2021	158.63	160.94	158.63	160.94
3717	AMEX	RZG	Thu, Jun 10, 2021	160.22	160.22	159.47	159.48
3716	AMEX	RZG	Wed, Jun 9, 2021	162.12	162.39	161.20	161.20
3715	AMEX	RZG	Tue, Jun 8, 2021	161.30	162.67	161.30	162.67
3714	AMEX	RZG	Mon, Jun 7, 2021	159.38	161.51	159.38	161.35
3713	AMEX	RZG	Fri, Jun 4, 2021	158.58	159.38	158.58	159.38
3712	AMEX	RZG	Thu, Jun 3, 2021	158.33	159.12	157.97	158.44
3711	AMEX	RZG	Wed, Jun 2, 2021	160.18	160.46	160.13	160.46
3710	AMEX	RZG	Tue, Jun 1, 2021	160.20	160.73	159.23	160.54
3709	AMEX	RZG	Fri, May 28, 2021	159.03	159.28	158.94	158.94
3708	AMEX	RZG	Thu, May 27, 2021	159.35	159.48	159.19	159.29
3707	AMEX	RZG	Wed, May 26, 2021	157.59	157.84	157.59	157.84
3706	AMEX	RZG	Tue, May 25, 2021	155.75	157.69	154.59	154.59
3705	AMEX	RZG	Mon, May 24, 2021	156.03	156.03	155.76	155.76
3704	AMEX	RZG	Fri, May 21, 2021	156.27	156.27	154.53	154.53
3703	AMEX	RZG	Thu, May 20, 2021	153.48	154.62	153.48	154.62
3702	AMEX	RZG	Wed, May 19, 2021	151.32	153.15	151.05	153.15
3701	AMEX	RZG	Tue, May 18, 2021	156.39	156.39	154.49	154.49
3700	AMEX	RZG	Mon, May 17, 2021	154.45	155.08	154.45	154.90
3699	AMEX	RZG	Fri, May 14, 2021	154.80	156.02	154.80	156.02
3698	AMEX	RZG	Thu, May 13, 2021	150.37	151.69	149.48	151.69
3697	AMEX	RZG	Wed, May 12, 2021	152.10	153.60	148.76	148.89
3696	AMEX	RZG	Tue, May 11, 2021	151.29	155.00	151.29	154.59
3695	AMEX	RZG	Mon, May 10, 2021	158.74	158.74	155.05	155.05
3694	AMEX	RZG	Fri, May 7, 2021	156.45	159.79	156.45	159.79
3693	AMEX	RZG	Thu, May 6, 2021	156.40	157.41	155.78	157.41
3692	AMEX	RZG	Wed, May 5, 2021	157.88	157.88	157.88	157.09
3691	AMEX	RZG	Tue, May 4, 2021	157.07	157.27	156.55	157.27
3690	AMEX	RZG	Mon, May 3, 2021	160.02	160.02	158.68	159.39
3689	AMEX	RZG	Fri, Apr 30, 2021	157.93	159.21	157.93	158.84
3688	AMEX	RZG	Thu, Apr 29, 2021	163.97	163.97	152.10	157.73
3687	AMEX	RZG	Wed, Apr 28, 2021	160.72	161.91	160.72	161.42
3686	AMEX	RZG	Tue, Apr 27, 2021	161.85	161.85	161.80	161.80
3685	AMEX	RZG	Mon, Apr 26, 2021	161.17	161.90	161.17	161.89
3684	AMEX	RZG	Fri, Apr 23, 2021	159.35	159.72	159.35	159.57
3683	AMEX	RZG	Thu, Apr 22, 2021	157.25	157.40	156.73	157.18
3682	AMEX	RZG	Wed, Apr 21, 2021	155.77	157.42	155.77	157.42
3681	AMEX	RZG	Tue, Apr 20, 2021	154.89	154.89	153.25	153.96
3680	AMEX	RZG	Mon, Apr 19, 2021	157.03	157.64	156.52	157.61
3679	AMEX	RZG	Fri, Apr 16, 2021	159.58	160.52	159.58	160.37
3678	AMEX	RZG	Thu, Apr 15, 2021	159.70	159.72	158.96	159.66
3677	AMEX	RZG	Wed, Apr 14, 2021	161.31	161.31	159.25	159.41
3676	AMEX	RZG	Tue, Apr 13, 2021	158.13	158.88	158.13	158.88
3675	AMEX	RZG	Mon, Apr 12, 2021	157.69	159.23	157.69	158.82
3674	AMEX	RZG	Fri, Apr 9, 2021	156.94	158.89	156.94	158.89
3673	AMEX	RZG	Thu, Apr 8, 2021	156.58	158.58	156.58	158.58
3672	AMEX	RZG	Wed, Apr 7, 2021	158.50	158.75	156.47	156.48
3671	AMEX	RZG	Tue, Apr 6, 2021	161.17	161.37	160.03	160.10
3670	AMEX	RZG	Mon, Apr 5, 2021	162.04	162.65	160.24	161.03
3669	AMEX	RZG	Thu, Apr 1, 2021	158.90	160.24	158.90	160.16
3668	AMEX	RZG	Wed, Mar 31, 2021	157.19	157.44	156.56	157.44
3667	AMEX	RZG	Tue, Mar 30, 2021	152.51	156.37	152.51	156.37
3666	AMEX	RZG	Mon, Mar 29, 2021	153.29	153.29	152.89	152.89
3665	AMEX	RZG	Fri, Mar 26, 2021	155.19	156.59	155.19	156.59
3664	AMEX	RZG	Thu, Mar 25, 2021	153.66	154.40	153.66	154.40
3663	AMEX	RZG	Wed, Mar 24, 2021	156.49	156.49	151.16	151.16
3662	AMEX	RZG	Tue, Mar 23, 2021	159.40	159.40	155.41	155.41
3661	AMEX	RZG	Mon, Mar 22, 2021	160.53	160.95	160.47	160.78
3660	AMEX	RZG	Fri, Mar 19, 2021	159.40	161.61	158.90	161.45
3659	AMEX	RZG	Thu, Mar 18, 2021	163.84	164.47	159.24	159.24
3658	AMEX	RZG	Wed, Mar 17, 2021	161.81	165.64	161.54	165.09
3657	AMEX	RZG	Tue, Mar 16, 2021	164.88	164.88	163.58	163.58
3656	AMEX	RZG	Mon, Mar 15, 2021	164.67	165.79	164.67	165.79
3655	AMEX	RZG	Fri, Mar 12, 2021	162.26	164.18	162.26	164.18
3654	AMEX	RZG	Thu, Mar 11, 2021	162.36	163.98	162.36	163.97
3653	AMEX	RZG	Wed, Mar 10, 2021	160.62	161.72	160.38	160.75
3652	AMEX	RZG	Tue, Mar 9, 2021	158.97	158.97	158.91	158.91
3651	AMEX	RZG	Mon, Mar 8, 2021	156.07	156.07	153.51	154.07
3650	AMEX	RZG	Fri, Mar 5, 2021	151.82	153.19	145.94	153.19
3649	AMEX	RZG	Thu, Mar 4, 2021	153.58	153.58	148.89	150.10
3648	AMEX	RZG	Wed, Mar 3, 2021	158.62	158.62	156.14	156.14
3647	AMEX	RZG	Tue, Mar 2, 2021	161.00	161.00	158.77	158.77
3646	AMEX	RZG	Mon, Mar 1, 2021	159.60	162.68	159.60	162.32
3645	AMEX	RZG	Fri, Feb 26, 2021	156.13	158.99	155.69	156.98
3644	AMEX	RZG	Thu, Feb 25, 2021	163.92	164.02	156.78	157.37
3643	AMEX	RZG	Wed, Feb 24, 2021	161.00	163.85	160.80	163.85
3642	AMEX	RZG	Tue, Feb 23, 2021	159.30	160.91	157.51	160.28
3641	AMEX	RZG	Mon, Feb 22, 2021	165.59	165.91	160.00	163.91
3640	AMEX	RZG	Fri, Feb 19, 2021	167.56	168.41	167.00	167.00
3639	AMEX	RZG	Thu, Feb 18, 2021	164.01	165.80	164.00	165.10
3638	AMEX	RZG	Wed, Feb 17, 2021	168.53	168.53	168.53	168.53
3637	AMEX	RZG	Tue, Feb 16, 2021	174.73	175.23	170.53	170.53
3636	AMEX	RZG	Fri, Feb 12, 2021	173.25	173.63	172.06	172.82
3635	AMEX	RZG	Thu, Feb 11, 2021	174.28	174.38	171.57	172.48
3634	AMEX	RZG	Wed, Feb 10, 2021	175.53	175.53	171.53	171.70
3633	AMEX	RZG	Tue, Feb 9, 2021	172.41	174.48	172.41	173.80
3632	AMEX	RZG	Mon, Feb 8, 2021	168.23	170.48	168.23	170.48
3631	AMEX	RZG	Fri, Feb 5, 2021	160.80	163.85	160.80	163.85
3630	AMEX	RZG	Thu, Feb 4, 2021	159.35	159.98	159.35	159.98
3629	AMEX	RZG	Wed, Feb 3, 2021	158.00	158.00	157.17	157.70
3628	AMEX	RZG	Tue, Feb 2, 2021	155.09	157.02	155.09	156.96
3627	AMEX	RZG	Mon, Feb 1, 2021	154.26	156.03	153.71	155.94
3626	AMEX	RZG	Fri, Jan 29, 2021	153.83	155.21	151.30	151.70
3625	AMEX	RZG	Thu, Jan 28, 2021	158.00	158.00	152.60	154.05
3624	AMEX	RZG	Wed, Jan 27, 2021	157.54	157.54	156.04	157.00
3623	AMEX	RZG	Tue, Jan 26, 2021	156.86	156.86	155.89	156.84
3622	AMEX	RZG	Mon, Jan 25, 2021	158.99	158.99	155.84	156.34
3621	AMEX	RZG	Fri, Jan 22, 2021	155.53	155.53	155.53	155.53
3620	AMEX	RZG	Thu, Jan 21, 2021	156.34	156.85	153.03	153.64
3619	AMEX	RZG	Wed, Jan 20, 2021	153.47	154.83	153.47	154.83
3618	AMEX	RZG	Tue, Jan 19, 2021	151.29	153.33	151.29	153.33
3617	AMEX	RZG	Fri, Jan 15, 2021	150.64	151.29	150.01	150.10
3616	AMEX	RZG	Thu, Jan 14, 2021	149.19	153.29	149.19	152.74
3615	AMEX	RZG	Wed, Jan 13, 2021	149.81	150.03	148.94	149.06
3614	AMEX	RZG	Tue, Jan 12, 2021	148.91	149.86	148.91	149.86
3613	AMEX	RZG	Mon, Jan 11, 2021	147.77	148.31	147.38	147.81
3612	AMEX	RZG	Fri, Jan 8, 2021	147.60	148.42	146.24	147.38
3611	AMEX	RZG	Thu, Jan 7, 2021	148.62	149.03	148.14	149.03
3610	AMEX	RZG	Wed, Jan 6, 2021	142.16	146.12	142.16	145.98
3609	AMEX	RZG	Tue, Jan 5, 2021	137.72	141.03	137.72	140.67
3608	AMEX	RZG	Mon, Jan 4, 2021	138.88	138.93	135.51	136.81
3607	AMEX	RZG	Thu, Dec 31, 2020	137.36	138.45	137.00	138.04
3606	AMEX	RZG	Wed, Dec 30, 2020	139.12	139.59	138.70	138.70
3605	AMEX	RZG	Tue, Dec 29, 2020	138.28	138.28	136.97	137.50
3604	AMEX	RZG	Mon, Dec 28, 2020	141.80	141.96	140.51	140.51
3603	AMEX	RZG	Thu, Dec 24, 2020	140.59	140.65	140.49	140.65
3602	AMEX	RZG	Wed, Dec 23, 2020	141.53	141.67	141.05	141.05
3601	AMEX	RZG	Tue, Dec 22, 2020	139.77	140.78	139.31	140.78
3600	AMEX	RZG	Mon, Dec 21, 2020	134.69	138.71	134.69	138.71
3599	AMEX	RZG	Fri, Dec 18, 2020	139.40	140.00	138.32	138.20
3598	AMEX	RZG	Thu, Dec 17, 2020	137.33	138.59	137.33	138.59
3597	AMEX	RZG	Wed, Dec 16, 2020	136.19	136.19	136.19	136.19
3596	AMEX	RZG	Tue, Dec 15, 2020	133.85	136.36	133.81	136.36
3595	AMEX	RZG	Mon, Dec 14, 2020	133.68	133.68	132.63	132.63
3594	AMEX	RZG	Fri, Dec 11, 2020	131.51	132.63	131.51	132.47
3593	AMEX	RZG	Thu, Dec 10, 2020	132.74	133.38	132.74	133.38
3592	AMEX	RZG	Wed, Dec 9, 2020	133.97	134.51	131.86	131.86
3591	AMEX	RZG	Tue, Dec 8, 2020	132.46	133.13	132.46	133.03
3590	AMEX	RZG	Mon, Dec 7, 2020	131.29	132.16	131.29	132.16
3589	AMEX	RZG	Fri, Dec 4, 2020	129.21	132.24	129.21	132.24
3588	AMEX	RZG	Thu, Dec 3, 2020	129.62	129.63	128.89	128.89
3587	AMEX	RZG	Wed, Dec 2, 2020	127.20	128.20	127.16	127.95
3586	AMEX	RZG	Tue, Dec 1, 2020	128.05	128.13	127.52	127.90
3585	AMEX	RZG	Mon, Nov 30, 2020	129.06	129.06	126.76	126.76
3584	AMEX	RZG	Fri, Nov 27, 2020	128.93	128.93	128.93	128.93
3583	AMEX	RZG	Wed, Nov 25, 2020	127.98	128.56	127.98	128.11
3582	AMEX	RZG	Tue, Nov 24, 2020	128.17	129.17	128.17	128.59
3581	AMEX	RZG	Mon, Nov 23, 2020	125.28	127.14	125.28	127.14
3580	AMEX	RZG	Fri, Nov 20, 2020	124.71	124.74	124.71	124.72
3579	AMEX	RZG	Thu, Nov 19, 2020	123.40	124.41	123.40	124.41
3578	AMEX	RZG	Wed, Nov 18, 2020	125.38	125.61	123.63	123.63
3577	AMEX	RZG	Tue, Nov 17, 2020	122.41	124.74	122.41	124.68
3576	AMEX	RZG	Mon, Nov 16, 2020	123.07	123.92	122.82	123.92
3575	AMEX	RZG	Fri, Nov 13, 2020	120.61	121.28	119.94	121.15
3574	AMEX	RZG	Thu, Nov 12, 2020	120.36	120.36	118.33	118.80
3573	AMEX	RZG	Wed, Nov 11, 2020	121.15	121.37	120.00	121.37
3572	AMEX	RZG	Tue, Nov 10, 2020	119.59	121.07	118.41	120.34
3571	AMEX	RZG	Mon, Nov 9, 2020	123.37	123.44	118.11	118.11
3570	AMEX	RZG	Fri, Nov 6, 2020	116.55	116.55	116.04	116.04
3569	AMEX	RZG	Thu, Nov 5, 2020	116.67	116.96	116.24	116.96
3568	AMEX	RZG	Wed, Nov 4, 2020	111.75	113.77	111.75	113.42
3567	AMEX	RZG	Tue, Nov 3, 2020	110.67	112.48	110.67	112.48
3566	AMEX	RZG	Mon, Nov 2, 2020	108.89	109.12	107.64	109.12
3565	AMEX	RZG	Fri, Oct 30, 2020	107.14	107.37	106.50	106.83
3564	AMEX	RZG	Thu, Oct 29, 2020	107.92	109.44	107.92	109.27
3563	AMEX	RZG	Wed, Oct 28, 2020	107.98	108.54	107.38	107.57
3562	AMEX	RZG	Tue, Oct 27, 2020	110.82	111.31	110.82	110.91
3561	AMEX	RZG	Mon, Oct 26, 2020	112.20	112.20	110.42	111.34
3560	AMEX	RZG	Fri, Oct 23, 2020	113.57	114.12	113.15	114.12
3559	AMEX	RZG	Thu, Oct 22, 2020	111.78	113.77	111.78	113.28
3558	AMEX	RZG	Wed, Oct 21, 2020	113.45	114.11	112.05	112.05
3557	AMEX	RZG	Tue, Oct 20, 2020	113.16	114.64	113.16	113.69
3556	AMEX	RZG	Mon, Oct 19, 2020	113.68	113.75	113.04	113.04
3555	AMEX	RZG	Fri, Oct 16, 2020	115.04	115.04	114.64	114.64
3554	AMEX	RZG	Thu, Oct 15, 2020	114.61	115.47	114.61	115.47
3553	AMEX	RZG	Wed, Oct 14, 2020	115.37	115.37	114.38	114.38
3552	AMEX	RZG	Tue, Oct 13, 2020	114.92	115.32	114.81	115.32
3551	AMEX	RZG	Mon, Oct 12, 2020	114.71	115.86	114.71	115.42
3550	AMEX	RZG	Fri, Oct 9, 2020	114.11	115.34	114.11	115.13
3549	AMEX	RZG	Thu, Oct 8, 2020	113.16	113.79	112.89	113.66
3548	AMEX	RZG	Wed, Oct 7, 2020	111.70	112.23	111.70	112.18
3547	AMEX	RZG	Tue, Oct 6, 2020	111.69	112.80	110.86	110.86
3546	AMEX	RZG	Mon, Oct 5, 2020	110.53	111.32	110.35	111.32
3545	AMEX	RZG	Fri, Oct 2, 2020	104.93	108.69	104.93	108.69
3544	AMEX	RZG	Thu, Oct 1, 2020	106.21	107.73	106.21	107.73
3543	AMEX	RZG	Wed, Sep 30, 2020	107.23	107.51	106.40	106.40
3542	AMEX	RZG	Tue, Sep 29, 2020	105.95	105.95	105.32	105.92
3541	AMEX	RZG	Mon, Sep 28, 2020	105.09	105.82	104.68	105.71
3540	AMEX	RZG	Fri, Sep 25, 2020	102.30	102.86	102.30	102.81
3539	AMEX	RZG	Thu, Sep 24, 2020	102.02	102.96	101.11	101.58
3538	AMEX	RZG	Wed, Sep 23, 2020	104.24	104.24	101.40	101.40
3537	AMEX	RZG	Tue, Sep 22, 2020	102.37	104.36	102.37	104.36
3536	AMEX	RZG	Mon, Sep 21, 2020	101.77	102.59	101.17	102.59
3535	AMEX	RZG	Fri, Sep 18, 2020	107.12	107.12	104.81	105.74
3534	AMEX	RZG	Thu, Sep 17, 2020	105.65	106.89	105.65	106.68
3533	AMEX	RZG	Wed, Sep 16, 2020	107.39	108.13	107.32	107.32
3532	AMEX	RZG	Tue, Sep 15, 2020	106.73	107.07	106.51	106.51
3531	AMEX	RZG	Mon, Sep 14, 2020	106.33	106.33	105.40	106.33
3530	AMEX	RZG	Fri, Sep 11, 2020	105.57	105.82	103.48	104.52
3529	AMEX	RZG	Thu, Sep 10, 2020	107.61	107.61	105.30	105.30
3528	AMEX	RZG	Wed, Sep 9, 2020	105.73	106.77	105.73	106.49
3527	AMEX	RZG	Tue, Sep 8, 2020	105.85	105.85	104.24	104.64
3526	AMEX	RZG	Fri, Sep 4, 2020	108.71	108.71	105.28	107.18
3525	AMEX	RZG	Thu, Sep 3, 2020	110.06	110.06	108.29	108.60
3524	AMEX	RZG	Wed, Sep 2, 2020	110.75	112.60	110.66	112.60
3523	AMEX	RZG	Tue, Sep 1, 2020	108.68	111.26	108.68	111.26
3522	AMEX	RZG	Mon, Aug 31, 2020	110.88	110.88	109.56	109.56
3521	AMEX	RZG	Fri, Aug 28, 2020	110.74	111.10	110.74	111.10
3520	AMEX	RZG	Thu, Aug 27, 2020	110.58	110.67	109.67	110.33
3519	AMEX	RZG	Wed, Aug 26, 2020	110.76	110.76	110.31	110.39
3518	AMEX	RZG	Tue, Aug 25, 2020	110.16	110.91	110.16	110.91
3517	AMEX	RZG	Mon, Aug 24, 2020	109.86	110.97	109.86	110.49
3516	AMEX	RZG	Fri, Aug 21, 2020	109.81	110.23	109.17	109.69
3515	AMEX	RZG	Thu, Aug 20, 2020	110.70	110.83	110.65	110.65
3514	AMEX	RZG	Wed, Aug 19, 2020	111.20	112.28	111.20	111.28
3513	AMEX	RZG	Tue, Aug 18, 2020	112.33	112.33	111.26	111.37
3512	AMEX	RZG	Mon, Aug 17, 2020	112.02	112.92	112.02	112.86
3511	AMEX	RZG	Fri, Aug 14, 2020	111.40	112.05	111.40	112.05
3510	AMEX	RZG	Thu, Aug 13, 2020	112.84	112.98	112.25	112.39
3509	AMEX	RZG	Wed, Aug 12, 2020	112.52	112.57	112.26	112.57
3508	AMEX	RZG	Tue, Aug 11, 2020	112.69	113.86	111.48	111.48
3507	AMEX	RZG	Mon, Aug 10, 2020	112.61	112.61	112.03	112.15
3506	AMEX	RZG	Fri, Aug 7, 2020	109.76	111.64	109.76	111.64
3505	AMEX	RZG	Thu, Aug 6, 2020	110.63	111.19	110.23	110.59
3504	AMEX	RZG	Wed, Aug 5, 2020	110.19	111.16	110.16	111.07
3503	AMEX	RZG	Tue, Aug 4, 2020	108.29	109.14	108.29	108.87
3502	AMEX	RZG	Mon, Aug 3, 2020	108.39	108.86	108.38	108.63
3501	AMEX	RZG	Fri, Jul 31, 2020	106.92	106.92	106.92	106.92
3500	AMEX	RZG	Thu, Jul 30, 2020	105.86	107.37	105.85	107.26
3499	AMEX	RZG	Wed, Jul 29, 2020	103.98	106.98	103.98	106.97
3498	AMEX	RZG	Tue, Jul 28, 2020	105.00	105.38	103.93	103.93
3497	AMEX	RZG	Mon, Jul 27, 2020	103.35	104.92	103.35	104.92
3496	AMEX	RZG	Fri, Jul 24, 2020	103.52	103.96	102.74	102.74
3495	AMEX	RZG	Thu, Jul 23, 2020	105.54	105.54	104.91	104.91
3494	AMEX	RZG	Wed, Jul 22, 2020	104.37	104.78	104.37	104.78
3493	AMEX	RZG	Tue, Jul 21, 2020	102.86	104.31	102.86	103.97
3492	AMEX	RZG	Mon, Jul 20, 2020	102.47	102.64	102.16	102.60
3491	AMEX	RZG	Fri, Jul 17, 2020	101.96	102.56	101.96	102.33
3490	AMEX	RZG	Thu, Jul 16, 2020	101.85	102.22	101.85	102.22
3489	AMEX	RZG	Wed, Jul 15, 2020	100.04	103.07	100.04	103.07
3488	AMEX	RZG	Tue, Jul 14, 2020	98.54	99.99	98.54	99.99
3487	AMEX	RZG	Mon, Jul 13, 2020	100.17	101.01	98.32	98.32
3486	AMEX	RZG	Fri, Jul 10, 2020	99.64	99.79	99.18	99.79
3485	AMEX	RZG	Thu, Jul 9, 2020	98.08	98.26	97.98	97.98
3484	AMEX	RZG	Wed, Jul 8, 2020	98.15	99.87	98.15	99.72
3483	AMEX	RZG	Tue, Jul 7, 2020	100.43	100.59	98.90	98.90
3482	AMEX	RZG	Mon, Jul 6, 2020	101.75	101.75	100.86	101.07
3481	AMEX	RZG	Thu, Jul 2, 2020	101.91	102.23	99.93	99.93
3480	AMEX	RZG	Wed, Jul 1, 2020	101.25	101.25	99.62	99.75
3479	AMEX	RZG	Tue, Jun 30, 2020	99.99	100.34	99.99	100.34
3478	AMEX	RZG	Mon, Jun 29, 2020	98.30	99.00	98.30	98.60
3477	AMEX	RZG	Fri, Jun 26, 2020	96.59	96.59	95.08	95.08
3476	AMEX	RZG	Thu, Jun 25, 2020	96.02	98.38	96.02	98.38
3475	AMEX	RZG	Wed, Jun 24, 2020	99.00	99.00	96.47	97.08
3474	AMEX	RZG	Tue, Jun 23, 2020	101.21	101.45	100.81	101.09
3473	AMEX	RZG	Mon, Jun 22, 2020	100.20	100.36	100.08	100.36
3472	AMEX	RZG	Fri, Jun 19, 2020	101.50	101.50	99.64	99.51
3471	AMEX	RZG	Thu, Jun 18, 2020	100.26	100.40	100.26	100.34
3470	AMEX	RZG	Wed, Jun 17, 2020	103.44	103.44	100.84	100.98
3469	AMEX	RZG	Tue, Jun 16, 2020	101.53	102.95	101.53	102.15
3468	AMEX	RZG	Mon, Jun 15, 2020	98.44	100.46	98.44	99.73
3467	AMEX	RZG	Fri, Jun 12, 2020	97.68	98.52	94.73	96.45
3466	AMEX	RZG	Thu, Jun 11, 2020	97.61	97.61	94.51	94.55
3465	AMEX	RZG	Wed, Jun 10, 2020	103.33	103.33	101.08	102.45
3464	AMEX	RZG	Tue, Jun 9, 2020	106.00	106.00	104.49	105.25
3463	AMEX	RZG	Mon, Jun 8, 2020	107.69	107.69	106.64	106.66
3462	AMEX	RZG	Fri, Jun 5, 2020	105.67	106.86	105.14	105.14
3461	AMEX	RZG	Thu, Jun 4, 2020	99.64	102.16	99.64	101.37
3460	AMEX	RZG	Wed, Jun 3, 2020	98.26	101.14	98.26	100.59
3459	AMEX	RZG	Tue, Jun 2, 2020	97.39	97.39	97.06	97.28
3458	AMEX	RZG	Mon, Jun 1, 2020	94.57	96.97	94.57	96.19
3457	AMEX	RZG	Fri, May 29, 2020	94.18	95.00	93.67	94.91
3456	AMEX	RZG	Thu, May 28, 2020	97.96	97.96	95.85	95.85
3455	AMEX	RZG	Wed, May 27, 2020	97.50	98.57	95.85	98.57
3454	AMEX	RZG	Tue, May 26, 2020	95.61	96.00	95.36	95.41
3453	AMEX	RZG	Fri, May 22, 2020	90.86	92.23	90.86	92.23
3452	AMEX	RZG	Thu, May 21, 2020	90.82	91.93	90.82	91.46
3451	AMEX	RZG	Wed, May 20, 2020	90.72	91.44	90.72	91.25
3450	AMEX	RZG	Tue, May 19, 2020	90.01	90.67	88.81	88.81
3449	AMEX	RZG	Mon, May 18, 2020	87.86	89.88	87.86	89.88
3448	AMEX	RZG	Fri, May 15, 2020	83.21	84.39	83.21	84.17
3447	AMEX	RZG	Thu, May 14, 2020	79.16	82.64	79.15	82.56
3446	AMEX	RZG	Wed, May 13, 2020	83.93	84.39	80.97	82.00
3445	AMEX	RZG	Tue, May 12, 2020	89.00	89.25	85.61	85.61
3444	AMEX	RZG	Mon, May 11, 2020	87.48	89.48	87.35	88.74
3443	AMEX	RZG	Fri, May 8, 2020	87.59	89.55	87.59	89.55
3442	AMEX	RZG	Thu, May 7, 2020	86.03	86.88	86.03	86.26
3441	AMEX	RZG	Wed, May 6, 2020	84.89	86.23	84.89	85.11
3440	AMEX	RZG	Tue, May 5, 2020	87.13	87.59	85.27	85.49
3439	AMEX	RZG	Mon, May 4, 2020	82.88	84.39	82.88	84.39
3438	AMEX	RZG	Fri, May 1, 2020	85.10	85.32	83.49	84.29
3437	AMEX	RZG	Thu, Apr 30, 2020	88.82	89.02	87.93	87.97
3436	AMEX	RZG	Wed, Apr 29, 2020	89.19	91.92	89.19	91.50
3435	AMEX	RZG	Tue, Apr 28, 2020	85.96	86.21	85.44	85.88
3434	AMEX	RZG	Mon, Apr 27, 2020	82.44	84.22	82.44	83.85
3433	AMEX	RZG	Fri, Apr 24, 2020	79.83	80.85	79.83	80.76
3432	AMEX	RZG	Thu, Apr 23, 2020	79.43	80.47	79.43	79.48
3431	AMEX	RZG	Wed, Apr 22, 2020	78.05	79.44	78.05	78.39
3430	AMEX	RZG	Tue, Apr 21, 2020	76.80	78.18	76.68	77.48
3429	AMEX	RZG	Mon, Apr 20, 2020	81.02	81.30	79.27	79.66
3428	AMEX	RZG	Fri, Apr 17, 2020	81.05	81.75	80.51	81.44
3427	AMEX	RZG	Thu, Apr 16, 2020	77.65	78.30	76.45	77.75
3426	AMEX	RZG	Wed, Apr 15, 2020	79.98	79.98	77.81	77.94
3425	AMEX	RZG	Tue, Apr 14, 2020	82.79	82.79	81.53	82.17
3424	AMEX	RZG	Mon, Apr 13, 2020	83.11	83.11	79.78	80.14
3423	AMEX	RZG	Thu, Apr 9, 2020	82.23	83.17	81.89	82.97
3422	AMEX	RZG	Wed, Apr 8, 2020	77.73	79.99	76.53	79.99
3421	AMEX	RZG	Tue, Apr 7, 2020	77.77	78.39	75.72	75.85
3420	AMEX	RZG	Mon, Apr 6, 2020	70.42	75.09	70.42	74.54
3419	AMEX	RZG	Fri, Apr 3, 2020	70.23	70.23	66.51	68.43
3418	AMEX	RZG	Thu, Apr 2, 2020	69.84	71.43	69.72	70.66
3417	AMEX	RZG	Wed, Apr 1, 2020	72.78	72.91	69.66	69.88
3416	AMEX	RZG	Tue, Mar 31, 2020	76.16	77.88	75.32	76.25
3415	AMEX	RZG	Mon, Mar 30, 2020	75.32	76.89	75.32	76.37
3414	AMEX	RZG	Fri, Mar 27, 2020	75.93	77.33	75.14	76.10
3413	AMEX	RZG	Thu, Mar 26, 2020	77.84	79.11	77.27	79.03
3412	AMEX	RZG	Wed, Mar 25, 2020	71.37	76.17	70.79	73.64
3411	AMEX	RZG	Tue, Mar 24, 2020	68.98	71.96	68.98	71.96
3410	AMEX	RZG	Mon, Mar 23, 2020	65.48	66.61	63.78	65.16
3409	AMEX	RZG	Fri, Mar 20, 2020	67.92	71.48	65.78	65.67
3408	AMEX	RZG	Thu, Mar 19, 2020	63.53	69.69	62.20	68.49
3407	AMEX	RZG	Wed, Mar 18, 2020	66.33	68.13	62.03	63.69
3406	AMEX	RZG	Tue, Mar 17, 2020	70.10	73.64	67.30	72.83
3405	AMEX	RZG	Mon, Mar 16, 2020	70.02	74.20	68.46	68.46
3404	AMEX	RZG	Fri, Mar 13, 2020	82.01	82.01	75.26	80.50
3403	AMEX	RZG	Thu, Mar 12, 2020	85.01	85.01	77.41	77.41
3402	AMEX	RZG	Wed, Mar 11, 2020	89.72	90.13	85.98	87.11
3401	AMEX	RZG	Tue, Mar 10, 2020	93.89	93.89	89.24	92.51
3400	AMEX	RZG	Mon, Mar 9, 2020	88.31	93.80	88.28	90.15
3399	AMEX	RZG	Fri, Mar 6, 2020	99.90	101.53	98.51	100.81
3398	AMEX	RZG	Thu, Mar 5, 2020	105.01	105.26	102.21	103.07
3397	AMEX	RZG	Wed, Mar 4, 2020	106.23	107.35	104.44	107.35
3396	AMEX	RZG	Tue, Mar 3, 2020	105.53	107.47	103.38	103.94
3395	AMEX	RZG	Mon, Mar 2, 2020	103.07	105.74	102.74	105.37
3394	AMEX	RZG	Fri, Feb 28, 2020	100.21	103.91	100.21	102.45
3393	AMEX	RZG	Thu, Feb 27, 2020	105.85	108.38	104.72	105.03
3392	AMEX	RZG	Wed, Feb 26, 2020	110.74	111.29	109.20	109.26
3391	AMEX	RZG	Tue, Feb 25, 2020	115.06	115.20	110.58	110.58
3390	AMEX	RZG	Mon, Feb 24, 2020	114.34	115.50	111.71	114.75
3389	AMEX	RZG	Fri, Feb 21, 2020	118.56	118.86	118.56	118.77
3388	AMEX	RZG	Thu, Feb 20, 2020	119.31	120.43	119.17	120.30
3387	AMEX	RZG	Wed, Feb 19, 2020	118.78	120.32	118.78	119.90
3386	AMEX	RZG	Tue, Feb 18, 2020	118.76	119.22	118.76	119.09
3385	AMEX	RZG	Fri, Feb 14, 2020	119.96	119.96	119.71	119.86
3384	AMEX	RZG	Thu, Feb 13, 2020	120.45	121.05	120.43	120.84
3383	AMEX	RZG	Wed, Feb 12, 2020	119.55	120.18	119.55	120.18
3382	AMEX	RZG	Tue, Feb 11, 2020	119.02	120.02	119.02	119.65
3381	AMEX	RZG	Mon, Feb 10, 2020	117.90	118.79	117.90	118.79
3380	AMEX	RZG	Fri, Feb 7, 2020	117.93	118.32	117.51	117.76
3379	AMEX	RZG	Thu, Feb 6, 2020	119.72	119.86	119.57	119.58
3378	AMEX	RZG	Wed, Feb 5, 2020	118.14	119.57	118.14	119.52
3377	AMEX	RZG	Tue, Feb 4, 2020	117.17	117.60	117.17	117.37
3376	AMEX	RZG	Mon, Feb 3, 2020	115.60	116.79	115.58	115.60
3375	AMEX	RZG	Fri, Jan 31, 2020	117.21	117.21	114.72	115.18
3374	AMEX	RZG	Thu, Jan 30, 2020	117.69	118.95	117.69	118.67
3373	AMEX	RZG	Wed, Jan 29, 2020	120.49	120.49	119.07	119.07
3372	AMEX	RZG	Tue, Jan 28, 2020	118.74	120.26	118.74	120.08
3371	AMEX	RZG	Mon, Jan 27, 2020	117.32	119.08	117.32	118.53
3370	AMEX	RZG	Fri, Jan 24, 2020	121.13	121.13	119.48	119.76
3369	AMEX	RZG	Thu, Jan 23, 2020	120.46	121.30	120.18	121.09
3368	AMEX	RZG	Wed, Jan 22, 2020	121.05	121.05	120.54	120.66
3367	AMEX	RZG	Tue, Jan 21, 2020	120.60	121.01	120.34	120.43
3366	AMEX	RZG	Fri, Jan 17, 2020	122.12	122.12	121.16	121.39
3365	AMEX	RZG	Thu, Jan 16, 2020	120.95	121.68	120.95	121.49
3364	AMEX	RZG	Wed, Jan 15, 2020	118.57	120.16	118.57	120.03
3363	AMEX	RZG	Tue, Jan 14, 2020	118.46	120.19	118.46	119.63
3362	AMEX	RZG	Mon, Jan 13, 2020	118.70	119.07	118.70	119.00
3361	AMEX	RZG	Fri, Jan 10, 2020	118.07	118.25	117.46	117.86
3360	AMEX	RZG	Thu, Jan 9, 2020	118.87	119.16	118.46	118.47
3359	AMEX	RZG	Wed, Jan 8, 2020	118.84	119.06	118.14	118.33
3358	AMEX	RZG	Tue, Jan 7, 2020	118.42	118.42	118.18	118.33
3357	AMEX	RZG	Mon, Jan 6, 2020	117.86	118.62	117.54	118.61
3356	AMEX	RZG	Fri, Jan 3, 2020	117.43	118.65	117.41	118.65
3355	AMEX	RZG	Thu, Jan 2, 2020	118.94	118.94	117.49	118.34
3354	AMEX	RZG	Tue, Dec 31, 2019	116.89	118.55	116.89	118.13
3353	AMEX	RZG	Mon, Dec 30, 2019	117.41	118.24	116.98	117.74
3352	AMEX	RZG	Fri, Dec 27, 2019	118.16	118.35	117.78	117.94
3351	AMEX	RZG	Thu, Dec 26, 2019	119.07	119.07	118.64	118.66
3350	AMEX	RZG	Tue, Dec 24, 2019	118.51	118.86	118.30	118.86
3349	AMEX	RZG	Mon, Dec 23, 2019	117.97	118.76	117.71	118.27
3348	AMEX	RZG	Fri, Dec 20, 2019	118.77	118.93	118.55	118.56
3347	AMEX	RZG	Thu, Dec 19, 2019	117.37	118.49	117.37	118.49
3346	AMEX	RZG	Wed, Dec 18, 2019	117.30	117.54	117.26	117.54
3345	AMEX	RZG	Tue, Dec 17, 2019	116.14	116.83	116.08	116.83
3344	AMEX	RZG	Mon, Dec 16, 2019	115.23	116.52	115.23	115.81
3343	AMEX	RZG	Fri, Dec 13, 2019	114.26	114.73	114.26	114.51
3342	AMEX	RZG	Thu, Dec 12, 2019	114.99	115.42	114.73	115.23
3341	AMEX	RZG	Wed, Dec 11, 2019	113.88	113.88	113.42	113.66
3340	AMEX	RZG	Tue, Dec 10, 2019	113.66	114.19	113.66	113.82
3339	AMEX	RZG	Mon, Dec 9, 2019	113.71	114.17	113.71	113.77
3338	AMEX	RZG	Fri, Dec 6, 2019	112.58	114.02	112.58	113.83
3337	AMEX	RZG	Thu, Dec 5, 2019	112.96	112.96	111.92	112.09
3336	AMEX	RZG	Wed, Dec 4, 2019	111.63	112.64	111.63	112.49
3335	AMEX	RZG	Tue, Dec 3, 2019	110.63	111.50	110.63	111.50
3334	AMEX	RZG	Mon, Dec 2, 2019	112.93	112.93	111.42	111.48
3333	AMEX	RZG	Fri, Nov 29, 2019	112.97	113.22	112.94	113.00
3332	AMEX	RZG	Wed, Nov 27, 2019	113.30	113.45	112.97	113.34
3331	AMEX	RZG	Tue, Nov 26, 2019	112.49	113.13	112.49	112.73
3330	AMEX	RZG	Mon, Nov 25, 2019	110.03	112.65	109.48	112.56
3329	AMEX	RZG	Fri, Nov 22, 2019	109.30	109.85	109.30	109.85
3328	AMEX	RZG	Thu, Nov 21, 2019	109.36	109.40	109.20	109.40
3327	AMEX	RZG	Wed, Nov 20, 2019	109.22	110.38	109.22	109.55
3326	AMEX	RZG	Tue, Nov 19, 2019	110.17	110.41	110.17	110.20
3325	AMEX	RZG	Mon, Nov 18, 2019	110.27	110.27	109.95	109.98
3324	AMEX	RZG	Fri, Nov 15, 2019	110.13	110.60	109.99	110.60
3323	AMEX	RZG	Thu, Nov 14, 2019	109.92	110.15	109.59	109.66
3322	AMEX	RZG	Wed, Nov 13, 2019	110.19	110.20	109.73	109.93
3321	AMEX	RZG	Tue, Nov 12, 2019	110.45	111.00	110.38	110.57
3320	AMEX	RZG	Mon, Nov 11, 2019	109.66	110.39	109.27	110.25
3319	AMEX	RZG	Fri, Nov 8, 2019	109.59	110.46	109.59	110.44
3318	AMEX	RZG	Thu, Nov 7, 2019	110.61	110.87	110.03	110.22
3317	AMEX	RZG	Wed, Nov 6, 2019	110.19	110.19	109.34	109.37
3316	AMEX	RZG	Tue, Nov 5, 2019	110.97	111.13	110.47	110.51
3315	AMEX	RZG	Mon, Nov 4, 2019	110.51	111.13	110.49	110.77
3314	AMEX	RZG	Fri, Nov 1, 2019	108.69	110.10	108.69	109.85
3313	AMEX	RZG	Thu, Oct 31, 2019	108.55	108.55	107.63	108.20
3312	AMEX	RZG	Wed, Oct 30, 2019	109.25	109.38	105.00	109.06
3311	AMEX	RZG	Tue, Oct 29, 2019	108.81	110.05	108.81	109.89
3310	AMEX	RZG	Mon, Oct 28, 2019	108.44	109.76	108.44	109.17
3309	AMEX	RZG	Fri, Oct 25, 2019	106.74	108.56	106.74	108.25
3308	AMEX	RZG	Thu, Oct 24, 2019	107.80	107.80	106.87	107.16
3307	AMEX	RZG	Wed, Oct 23, 2019	107.09	107.52	106.92	107.46
3306	AMEX	RZG	Tue, Oct 22, 2019	107.21	107.66	107.21	107.29
3305	AMEX	RZG	Mon, Oct 21, 2019	107.47	107.59	107.10	107.10
3304	AMEX	RZG	Fri, Oct 18, 2019	106.72	107.19	105.72	106.42
3303	AMEX	RZG	Thu, Oct 17, 2019	106.29	107.30	106.29	107.28
3302	AMEX	RZG	Wed, Oct 16, 2019	105.36	106.26	105.36	105.89
3301	AMEX	RZG	Tue, Oct 15, 2019	104.50	106.16	104.50	105.67
3300	AMEX	RZG	Mon, Oct 14, 2019	104.45	104.45	104.05	104.38
3299	AMEX	RZG	Fri, Oct 11, 2019	104.62	106.09	104.62	104.99
3298	AMEX	RZG	Thu, Oct 10, 2019	103.10	103.98	103.06	103.19
3297	AMEX	RZG	Wed, Oct 9, 2019	103.64	103.87	103.14	103.34
3296	AMEX	RZG	Tue, Oct 8, 2019	103.54	103.78	102.63	102.96
3295	AMEX	RZG	Mon, Oct 7, 2019	105.26	105.39	104.67	104.67
3294	AMEX	RZG	Fri, Oct 4, 2019	103.77	104.84	103.44	104.84
3293	AMEX	RZG	Thu, Oct 3, 2019	102.82	103.88	101.80	103.74
3292	AMEX	RZG	Wed, Oct 2, 2019	103.73	103.73	102.65	103.25
3291	AMEX	RZG	Tue, Oct 1, 2019	106.78	107.88	104.29	104.31
3290	AMEX	RZG	Mon, Sep 30, 2019	106.37	107.21	106.24	106.66
3289	AMEX	RZG	Fri, Sep 27, 2019	107.51	107.78	105.90	106.44
3288	AMEX	RZG	Thu, Sep 26, 2019	108.26	108.26	106.84	107.13
3287	AMEX	RZG	Wed, Sep 25, 2019	107.15	108.78	107.15	108.40
3286	AMEX	RZG	Tue, Sep 24, 2019	109.92	110.15	107.37	107.46
3285	AMEX	RZG	Mon, Sep 23, 2019	109.74	110.20	109.60	109.95
3284	AMEX	RZG	Fri, Sep 20, 2019	110.67	111.04	109.90	110.46
3283	AMEX	RZG	Thu, Sep 19, 2019	111.56	112.12	110.84	110.84
3282	AMEX	RZG	Wed, Sep 18, 2019	112.16	112.16	110.60	111.56
3281	AMEX	RZG	Tue, Sep 17, 2019	112.32	112.62	112.31	112.47
3280	AMEX	RZG	Mon, Sep 16, 2019	112.03	112.83	112.03	112.71
3279	AMEX	RZG	Fri, Sep 13, 2019	112.04	112.80	111.96	111.98
3278	AMEX	RZG	Thu, Sep 12, 2019	112.06	112.06	111.21	111.79
3277	AMEX	RZG	Wed, Sep 11, 2019	109.58	111.90	109.58	111.83
3276	AMEX	RZG	Tue, Sep 10, 2019	107.81	109.16	107.23	109.16
3275	AMEX	RZG	Mon, Sep 9, 2019	107.37	108.22	107.09	108.15
3274	AMEX	RZG	Fri, Sep 6, 2019	107.42	107.98	107.08	107.22
3273	AMEX	RZG	Thu, Sep 5, 2019	106.85	108.01	106.85	107.53
3272	AMEX	RZG	Wed, Sep 4, 2019	105.19	105.97	105.17	105.34
3271	AMEX	RZG	Tue, Sep 3, 2019	105.27	105.27	104.67	104.91
3270	AMEX	RZG	Fri, Aug 30, 2019	107.72	107.89	106.21	106.59
3269	AMEX	RZG	Thu, Aug 29, 2019	107.48	107.60	107.12	107.34
3268	AMEX	RZG	Wed, Aug 28, 2019	103.62	106.41	103.62	105.52
3267	AMEX	RZG	Tue, Aug 27, 2019	106.06	106.94	103.91	104.34
3266	AMEX	RZG	Mon, Aug 26, 2019	105.07	105.56	104.87	105.48
3265	AMEX	RZG	Fri, Aug 23, 2019	107.35	107.71	104.56	104.56
3264	AMEX	RZG	Thu, Aug 22, 2019	109.02	109.02	107.94	107.99
3263	AMEX	RZG	Wed, Aug 21, 2019	108.45	108.81	108.45	108.64
3262	AMEX	RZG	Tue, Aug 20, 2019	107.86	108.73	107.79	107.90
3261	AMEX	RZG	Mon, Aug 19, 2019	108.09	109.38	108.09	108.55
3260	AMEX	RZG	Fri, Aug 16, 2019	105.77	107.60	105.61	107.56
3259	AMEX	RZG	Thu, Aug 15, 2019	105.49	105.68	104.77	105.36
3258	AMEX	RZG	Wed, Aug 14, 2019	106.50	106.50	105.10	105.41
3257	AMEX	RZG	Tue, Aug 13, 2019	106.31	109.43	106.31	108.52
3256	AMEX	RZG	Mon, Aug 12, 2019	107.80	107.80	107.21	107.21
3255	AMEX	RZG	Fri, Aug 9, 2019	109.07	109.12	108.25	108.71
3254	AMEX	RZG	Thu, Aug 8, 2019	108.62	110.27	108.62	110.27
3253	AMEX	RZG	Wed, Aug 7, 2019	106.48	107.92	106.48	107.84
3252	AMEX	RZG	Tue, Aug 6, 2019	108.02	108.30	107.10	108.30
3251	AMEX	RZG	Mon, Aug 5, 2019	108.48	108.48	106.03	106.97
3250	AMEX	RZG	Fri, Aug 2, 2019	110.12	110.12	109.62	110.09
3249	AMEX	RZG	Thu, Aug 1, 2019	113.23	113.23	110.58	111.11
3248	AMEX	RZG	Wed, Jul 31, 2019	113.24	114.26	112.00	112.32
3247	AMEX	RZG	Tue, Jul 30, 2019	111.59	113.55	111.59	113.21
3246	AMEX	RZG	Mon, Jul 29, 2019	112.18	112.18	111.66	111.98
3245	AMEX	RZG	Fri, Jul 26, 2019	111.26	112.42	111.26	112.37
3244	AMEX	RZG	Thu, Jul 25, 2019	111.87	111.87	110.58	110.66
3243	AMEX	RZG	Wed, Jul 24, 2019	110.25	112.62	110.19	112.30
3242	AMEX	RZG	Tue, Jul 23, 2019	110.58	110.94	110.21	110.89
3241	AMEX	RZG	Mon, Jul 22, 2019	110.40	110.90	110.20	110.33
3240	AMEX	RZG	Fri, Jul 19, 2019	110.81	111.38	110.61	110.61
3239	AMEX	RZG	Thu, Jul 18, 2019	110.82	111.33	110.28	110.85
3238	AMEX	RZG	Wed, Jul 17, 2019	110.94	111.33	110.43	110.82
3237	AMEX	RZG	Tue, Jul 16, 2019	111.35	111.99	111.17	111.28
3236	AMEX	RZG	Mon, Jul 15, 2019	111.08	111.51	111.07	111.34
3235	AMEX	RZG	Fri, Jul 12, 2019	111.15	111.93	111.15	111.79
3234	AMEX	RZG	Thu, Jul 11, 2019	111.69	111.69	110.71	111.27
3233	AMEX	RZG	Wed, Jul 10, 2019	111.84	112.16	111.02	111.77
3232	AMEX	RZG	Tue, Jul 9, 2019	110.07	110.92	110.05	110.92
3231	AMEX	RZG	Mon, Jul 8, 2019	111.73	111.76	110.67	110.77
3230	AMEX	RZG	Fri, Jul 5, 2019	110.81	111.97	110.81	111.95
3229	AMEX	RZG	Wed, Jul 3, 2019	110.76	111.53	110.76	111.42
3228	AMEX	RZG	Tue, Jul 2, 2019	111.38	111.38	110.06	110.50
3227	AMEX	RZG	Mon, Jul 1, 2019	112.57	112.74	111.23	111.59
3226	AMEX	RZG	Fri, Jun 28, 2019	109.89	111.53	109.54	111.19
3225	AMEX	RZG	Thu, Jun 27, 2019	107.76	109.63	107.76	109.63
3224	AMEX	RZG	Wed, Jun 26, 2019	108.64	108.72	107.93	107.93
3223	AMEX	RZG	Tue, Jun 25, 2019	109.71	109.71	108.40	108.46
3222	AMEX	RZG	Mon, Jun 24, 2019	110.46	110.51	109.43	109.43
3221	AMEX	RZG	Fri, Jun 21, 2019	111.50	111.50	110.42	110.70
3220	AMEX	RZG	Thu, Jun 20, 2019	111.58	111.91	111.58	111.79
3219	AMEX	RZG	Wed, Jun 19, 2019	109.94	110.86	109.94	110.86
3218	AMEX	RZG	Tue, Jun 18, 2019	109.21	111.01	109.21	110.18
3217	AMEX	RZG	Mon, Jun 17, 2019	108.41	109.28	108.41	108.73
3216	AMEX	RZG	Fri, Jun 14, 2019	108.90	108.90	108.18	108.18
3215	AMEX	RZG	Thu, Jun 13, 2019	108.18	108.94	108.18	108.94
3214	AMEX	RZG	Wed, Jun 12, 2019	107.59	108.00	107.26	107.75
3213	AMEX	RZG	Tue, Jun 11, 2019	109.66	109.66	107.62	107.97
3212	AMEX	RZG	Mon, Jun 10, 2019	108.64	109.80	108.64	108.85
3211	AMEX	RZG	Fri, Jun 7, 2019	107.38	108.63	107.38	108.29
3210	AMEX	RZG	Thu, Jun 6, 2019	107.55	107.55	106.07	107.22
3209	AMEX	RZG	Wed, Jun 5, 2019	107.79	108.16	106.65	107.40
3208	AMEX	RZG	Tue, Jun 4, 2019	106.07	107.62	106.07	107.62
3207	AMEX	RZG	Mon, Jun 3, 2019	105.15	105.24	104.62	104.98
3206	AMEX	RZG	Fri, May 31, 2019	105.19	105.50	104.77	104.85
3205	AMEX	RZG	Thu, May 30, 2019	106.62	107.01	106.36	106.36
3204	AMEX	RZG	Wed, May 29, 2019	106.75	106.75	105.90	106.47
3203	AMEX	RZG	Tue, May 28, 2019	108.09	108.60	107.56	107.56
3202	AMEX	RZG	Fri, May 24, 2019	107.28	108.13	107.28	107.90
3201	AMEX	RZG	Thu, May 23, 2019	108.43	108.43	106.18	106.88
3200	AMEX	RZG	Wed, May 22, 2019	110.10	110.24	109.41	109.51
3199	AMEX	RZG	Tue, May 21, 2019	109.84	110.65	109.84	110.57
3198	AMEX	RZG	Mon, May 20, 2019	109.35	109.81	108.84	109.24
3197	AMEX	RZG	Fri, May 17, 2019	111.17	111.17	110.13	110.19
3196	AMEX	RZG	Thu, May 16, 2019	111.44	112.63	111.44	112.04
3195	AMEX	RZG	Wed, May 15, 2019	109.72	111.31	109.72	111.05
3194	AMEX	RZG	Tue, May 14, 2019	109.97	111.06	109.97	110.66
3193	AMEX	RZG	Mon, May 13, 2019	111.09	111.09	109.42	109.58
3192	AMEX	RZG	Fri, May 10, 2019	112.38	113.36	111.46	113.36
3191	AMEX	RZG	Thu, May 9, 2019	112.47	113.05	111.80	112.91
3190	AMEX	RZG	Wed, May 8, 2019	113.95	114.34	113.44	113.44
3189	AMEX	RZG	Tue, May 7, 2019	115.84	115.84	113.50	114.10
3188	AMEX	RZG	Mon, May 6, 2019	114.43	117.20	114.43	116.83
3187	AMEX	RZG	Fri, May 3, 2019	115.67	116.41	115.38	116.41
3186	AMEX	RZG	Thu, May 2, 2019	114.50	115.56	113.66	114.72
3185	AMEX	RZG	Wed, May 1, 2019	115.86	116.20	114.84	114.84
3184	AMEX	RZG	Tue, Apr 30, 2019	115.84	115.84	114.97	115.70
3183	AMEX	RZG	Mon, Apr 29, 2019	115.99	116.36	115.69	116.27
3182	AMEX	RZG	Fri, Apr 26, 2019	114.56	115.75	114.56	115.53
3181	AMEX	RZG	Thu, Apr 25, 2019	114.73	115.14	113.88	114.66
3180	AMEX	RZG	Wed, Apr 24, 2019	115.20	115.62	114.79	115.11
3179	AMEX	RZG	Tue, Apr 23, 2019	113.37	115.81	113.37	115.47
3178	AMEX	RZG	Mon, Apr 22, 2019	112.76	113.33	112.53	113.33
3177	AMEX	RZG	Thu, Apr 18, 2019	113.44	113.81	112.66	113.04
3176	AMEX	RZG	Wed, Apr 17, 2019	115.30	115.30	113.06	113.73
3175	AMEX	RZG	Tue, Apr 16, 2019	115.18	115.59	114.62	114.95
3174	AMEX	RZG	Mon, Apr 15, 2019	115.76	115.76	114.48	114.87
3173	AMEX	RZG	Fri, Apr 12, 2019	116.55	116.55	115.44	115.75
3172	AMEX	RZG	Thu, Apr 11, 2019	116.29	116.38	115.64	115.66
3171	AMEX	RZG	Wed, Apr 10, 2019	114.69	116.52	114.69	116.34
3170	AMEX	RZG	Tue, Apr 9, 2019	115.21	115.39	114.34	114.35
3169	AMEX	RZG	Mon, Apr 8, 2019	115.79	115.97	115.63	115.82
3168	AMEX	RZG	Fri, Apr 5, 2019	114.86	115.97	114.86	115.97
3167	AMEX	RZG	Thu, Apr 4, 2019	113.98	114.61	113.92	114.61
3166	AMEX	RZG	Wed, Apr 3, 2019	114.49	114.49	113.63	113.73
3165	AMEX	RZG	Tue, Apr 2, 2019	114.16	114.16	112.64	113.71
3164	AMEX	RZG	Mon, Apr 1, 2019	114.10	114.30	113.38	114.05
3163	AMEX	RZG	Fri, Mar 29, 2019	113.90	113.92	112.87	113.17
3162	AMEX	RZG	Thu, Mar 28, 2019	112.63	113.27	112.10	113.27
3161	AMEX	RZG	Wed, Mar 27, 2019	112.74	112.74	110.80	112.31
3160	AMEX	RZG	Tue, Mar 26, 2019	112.33	113.78	112.10	112.61
3159	AMEX	RZG	Mon, Mar 25, 2019	111.49	112.11	110.43	111.85
3158	AMEX	RZG	Fri, Mar 22, 2019	115.02	115.02	111.48	111.48
3157	AMEX	RZG	Thu, Mar 21, 2019	113.67	115.93	113.67	115.28
3156	AMEX	RZG	Wed, Mar 20, 2019	114.24	115.12	113.33	114.03
3155	AMEX	RZG	Tue, Mar 19, 2019	115.16	115.47	114.35	114.35
3154	AMEX	RZG	Mon, Mar 18, 2019	114.11	115.20	114.11	115.10
3153	AMEX	RZG	Fri, Mar 15, 2019	114.50	115.27	114.04	113.86
3152	AMEX	RZG	Thu, Mar 14, 2019	115.06	115.06	114.30	114.43
3151	AMEX	RZG	Wed, Mar 13, 2019	115.08	115.70	114.98	115.18
3150	AMEX	RZG	Tue, Mar 12, 2019	115.04	115.18	114.12	114.58
3149	AMEX	RZG	Mon, Mar 11, 2019	113.14	114.40	112.75	114.29
3148	AMEX	RZG	Fri, Mar 8, 2019	111.84	112.66	111.29	112.66
3147	AMEX	RZG	Thu, Mar 7, 2019	113.98	113.98	112.78	112.83
3146	AMEX	RZG	Wed, Mar 6, 2019	116.65	116.65	113.99	113.99
3145	AMEX	RZG	Tue, Mar 5, 2019	117.28	117.28	116.34	116.42
3144	AMEX	RZG	Mon, Mar 4, 2019	118.94	118.94	116.29	117.24
3143	AMEX	RZG	Fri, Mar 1, 2019	118.41	118.67	117.86	118.51
3142	AMEX	RZG	Thu, Feb 28, 2019	117.53	118.39	117.53	117.94
3141	AMEX	RZG	Wed, Feb 27, 2019	117.88	118.40	117.88	118.27
3140	AMEX	RZG	Tue, Feb 26, 2019	118.96	118.96	118.21	118.31
3139	AMEX	RZG	Mon, Feb 25, 2019	120.28	120.49	119.55	119.68
3138	AMEX	RZG	Fri, Feb 22, 2019	118.74	119.52	118.74	119.52
3137	AMEX	RZG	Thu, Feb 21, 2019	119.58	119.58	118.15	118.92
3136	AMEX	RZG	Wed, Feb 20, 2019	118.75	119.79	118.75	119.57
3135	AMEX	RZG	Tue, Feb 19, 2019	117.45	119.14	117.45	118.78
3134	AMEX	RZG	Fri, Feb 15, 2019	117.03	118.11	117.01	117.73
3133	AMEX	RZG	Thu, Feb 14, 2019	115.77	116.95	115.77	116.43
3132	AMEX	RZG	Wed, Feb 13, 2019	115.88	116.64	115.39	116.48
3131	AMEX	RZG	Tue, Feb 12, 2019	114.46	115.30	114.46	115.18
3130	AMEX	RZG	Mon, Feb 11, 2019	112.65	113.62	112.25	113.62
3129	AMEX	RZG	Fri, Feb 8, 2019	112.29	112.56	111.87	112.48
3128	AMEX	RZG	Thu, Feb 7, 2019	113.85	113.85	112.18	112.68
3127	AMEX	RZG	Wed, Feb 6, 2019	115.08	115.08	114.25	114.34
3126	AMEX	RZG	Tue, Feb 5, 2019	114.81	115.82	114.81	115.12
3125	AMEX	RZG	Mon, Feb 4, 2019	113.26	115.13	113.26	115.13
3124	AMEX	RZG	Fri, Feb 1, 2019	114.10	114.10	113.25	113.84
3123	AMEX	RZG	Thu, Jan 31, 2019	112.85	114.09	112.85	114.05
3122	AMEX	RZG	Wed, Jan 30, 2019	112.43	113.70	112.03	113.36
3121	AMEX	RZG	Tue, Jan 29, 2019	112.56	112.56	111.76	112.16
3120	AMEX	RZG	Mon, Jan 28, 2019	112.56	113.15	111.68	112.38
3119	AMEX	RZG	Fri, Jan 25, 2019	113.58	114.09	113.30	113.80
3118	AMEX	RZG	Thu, Jan 24, 2019	112.19	112.66	112.09	112.48
3117	AMEX	RZG	Wed, Jan 23, 2019	112.78	113.26	111.54	111.99
3116	AMEX	RZG	Tue, Jan 22, 2019	113.65	114.27	111.94	112.02
3115	AMEX	RZG	Fri, Jan 18, 2019	114.49	114.93	113.98	114.83
3114	AMEX	RZG	Thu, Jan 17, 2019	111.83	113.80	111.83	113.67
3113	AMEX	RZG	Wed, Jan 16, 2019	111.38	112.95	111.38	112.53
3112	AMEX	RZG	Tue, Jan 15, 2019	111.10	111.83	110.54	111.61
3111	AMEX	RZG	Mon, Jan 14, 2019	111.58	111.58	110.58	110.58
3110	AMEX	RZG	Fri, Jan 11, 2019	111.52	112.29	111.52	112.22
3109	AMEX	RZG	Thu, Jan 10, 2019	110.30	111.98	110.21	111.98
3108	AMEX	RZG	Wed, Jan 9, 2019	110.81	111.90	110.81	111.49
3107	AMEX	RZG	Tue, Jan 8, 2019	109.94	110.34	108.99	110.34
3106	AMEX	RZG	Mon, Jan 7, 2019	106.42	108.97	106.30	108.66
3105	AMEX	RZG	Fri, Jan 4, 2019	103.94	106.48	103.94	106.32
3104	AMEX	RZG	Thu, Jan 3, 2019	102.78	103.82	102.34	102.40
3103	AMEX	RZG	Wed, Jan 2, 2019	102.68	105.03	102.68	104.53
3102	AMEX	RZG	Mon, Dec 31, 2018	104.38	104.41	102.75	104.15
3101	AMEX	RZG	Fri, Dec 28, 2018	103.36	105.32	103.04	103.69
3100	AMEX	RZG	Thu, Dec 27, 2018	101.30	102.76	99.55	102.76
3099	AMEX	RZG	Wed, Dec 26, 2018	98.38	102.96	98.03	102.95
3098	AMEX	RZG	Mon, Dec 24, 2018	98.93	99.82	98.06	98.06
3097	AMEX	RZG	Fri, Dec 21, 2018	102.68	102.87	99.50	99.60
3096	AMEX	RZG	Thu, Dec 20, 2018	104.30	104.59	101.62	102.36
3095	AMEX	RZG	Wed, Dec 19, 2018	106.89	107.87	104.36	104.72
3094	AMEX	RZG	Tue, Dec 18, 2018	107.86	108.33	106.64	107.02
3093	AMEX	RZG	Mon, Dec 17, 2018	109.55	109.71	106.33	106.47
3092	AMEX	RZG	Fri, Dec 14, 2018	111.30	112.14	109.35	109.71
3091	AMEX	RZG	Thu, Dec 13, 2018	114.22	114.25	112.08	112.21
3090	AMEX	RZG	Wed, Dec 12, 2018	114.35	115.30	114.02	114.02
3089	AMEX	RZG	Tue, Dec 11, 2018	114.59	114.70	111.90	112.96
3088	AMEX	RZG	Mon, Dec 10, 2018	112.94	113.56	111.13	113.11
3087	AMEX	RZG	Fri, Dec 7, 2018	115.94	115.94	112.34	112.94
3086	AMEX	RZG	Thu, Dec 6, 2018	113.88	115.92	113.00	115.92
3085	AMEX	RZG	Tue, Dec 4, 2018	121.27	121.27	115.67	115.67
3084	AMEX	RZG	Mon, Dec 3, 2018	122.35	122.35	120.09	121.53
3083	AMEX	RZG	Fri, Nov 30, 2018	120.28	120.62	119.75	120.23
3082	AMEX	RZG	Thu, Nov 29, 2018	119.64	120.78	118.84	120.72
3081	AMEX	RZG	Wed, Nov 28, 2018	116.55	119.93	115.93	119.93
3080	AMEX	RZG	Tue, Nov 27, 2018	116.00	116.61	115.89	115.89
3079	AMEX	RZG	Mon, Nov 26, 2018	116.63	117.14	116.18	116.71
3078	AMEX	RZG	Fri, Nov 23, 2018	114.22	116.25	113.86	115.52
3077	AMEX	RZG	Wed, Nov 21, 2018	114.59	116.02	114.25	115.11
3076	AMEX	RZG	Tue, Nov 20, 2018	113.75	115.31	113.09	113.56
3075	AMEX	RZG	Mon, Nov 19, 2018	117.94	117.94	115.16	115.42
3074	AMEX	RZG	Fri, Nov 16, 2018	117.02	118.00	116.67	118.00
3073	AMEX	RZG	Thu, Nov 15, 2018	115.48	118.07	115.48	118.07
3072	AMEX	RZG	Wed, Nov 14, 2018	117.38	117.38	115.69	116.57
3071	AMEX	RZG	Tue, Nov 13, 2018	118.55	118.55	116.92	117.33
3070	AMEX	RZG	Mon, Nov 12, 2018	120.60	120.60	117.41	117.41
3069	AMEX	RZG	Fri, Nov 9, 2018	123.18	123.18	120.28	121.00
3068	AMEX	RZG	Thu, Nov 8, 2018	123.55	123.82	122.74	123.50
3067	AMEX	RZG	Wed, Nov 7, 2018	122.94	123.70	121.83	123.27
3066	AMEX	RZG	Tue, Nov 6, 2018	121.91	122.93	121.91	122.36
3065	AMEX	RZG	Mon, Nov 5, 2018	122.72	122.72	121.33	121.99
3064	AMEX	RZG	Fri, Nov 2, 2018	122.56	123.24	121.73	122.63
3063	AMEX	RZG	Thu, Nov 1, 2018	118.86	122.56	118.86	122.25
3062	AMEX	RZG	Wed, Oct 31, 2018	118.43	119.26	117.71	117.86
3061	AMEX	RZG	Tue, Oct 30, 2018	113.77	117.07	113.77	117.07
3060	AMEX	RZG	Mon, Oct 29, 2018	115.34	116.39	112.20	113.02
3059	AMEX	RZG	Fri, Oct 26, 2018	113.71	115.55	111.95	114.14
3058	AMEX	RZG	Thu, Oct 25, 2018	114.08	116.46	114.08	115.34
3057	AMEX	RZG	Wed, Oct 24, 2018	118.00	118.00	113.44	113.44
3056	AMEX	RZG	Tue, Oct 23, 2018	117.03	118.82	115.76	117.93
3055	AMEX	RZG	Mon, Oct 22, 2018	118.80	119.83	118.45	118.89
3054	AMEX	RZG	Fri, Oct 19, 2018	121.09	121.69	118.37	118.67
3053	AMEX	RZG	Thu, Oct 18, 2018	123.46	123.47	119.71	120.56
3052	AMEX	RZG	Wed, Oct 17, 2018	123.38	123.38	121.76	122.98
3051	AMEX	RZG	Tue, Oct 16, 2018	119.93	123.59	119.56	122.94
3050	AMEX	RZG	Mon, Oct 15, 2018	118.73	119.82	118.00	119.57
3049	AMEX	RZG	Fri, Oct 12, 2018	120.48	120.61	118.02	118.91
3048	AMEX	RZG	Thu, Oct 11, 2018	119.89	121.75	119.00	119.00
3047	AMEX	RZG	Wed, Oct 10, 2018	124.07	124.07	120.59	120.67
3046	AMEX	RZG	Tue, Oct 9, 2018	124.99	125.57	124.20	124.40
3045	AMEX	RZG	Mon, Oct 8, 2018	126.04	126.04	124.00	125.08
3044	AMEX	RZG	Fri, Oct 5, 2018	128.91	128.91	125.26	126.13
3043	AMEX	RZG	Thu, Oct 4, 2018	130.92	130.92	128.44	128.85
3042	AMEX	RZG	Wed, Oct 3, 2018	130.37	131.70	130.02	131.11
3041	AMEX	RZG	Tue, Oct 2, 2018	131.83	131.83	129.68	130.13
3040	AMEX	RZG	Mon, Oct 1, 2018	133.97	134.27	131.38	131.68
3039	AMEX	RZG	Fri, Sep 28, 2018	133.00	134.35	133.00	133.95
3038	AMEX	RZG	Thu, Sep 27, 2018	133.76	133.95	132.87	133.33
3037	AMEX	RZG	Wed, Sep 26, 2018	134.87	134.87	133.61	133.68
3036	AMEX	RZG	Tue, Sep 25, 2018	134.18	134.75	134.10	134.62
3035	AMEX	RZG	Mon, Sep 24, 2018	134.18	134.18	133.16	133.97
3034	AMEX	RZG	Fri, Sep 21, 2018	135.43	135.61	134.20	134.15
3033	AMEX	RZG	Thu, Sep 20, 2018	135.31	135.35	134.50	135.25
3032	AMEX	RZG	Wed, Sep 19, 2018	136.13	136.13	134.01	134.29
3031	AMEX	RZG	Tue, Sep 18, 2018	135.31	136.20	135.31	135.80
3030	AMEX	RZG	Mon, Sep 17, 2018	137.31	137.31	135.06	135.14
3029	AMEX	RZG	Fri, Sep 14, 2018	136.33	137.46	136.33	137.18
3028	AMEX	RZG	Thu, Sep 13, 2018	137.36	137.36	136.00	136.00
3027	AMEX	RZG	Wed, Sep 12, 2018	137.03	137.03	135.47	136.38
3026	AMEX	RZG	Tue, Sep 11, 2018	136.47	137.75	136.22	136.91
3025	AMEX	RZG	Mon, Sep 10, 2018	136.83	137.46	136.35	137.05
3024	AMEX	RZG	Fri, Sep 7, 2018	136.95	137.48	135.49	136.39
3023	AMEX	RZG	Thu, Sep 6, 2018	138.25	138.25	136.69	136.75
3022	AMEX	RZG	Wed, Sep 5, 2018	138.96	138.96	136.17	137.77
3021	AMEX	RZG	Tue, Sep 4, 2018	139.35	139.38	138.00	139.07
3020	AMEX	RZG	Fri, Aug 31, 2018	138.63	139.81	138.50	139.81
3019	AMEX	RZG	Thu, Aug 30, 2018	138.59	139.33	138.27	138.40
3018	AMEX	RZG	Wed, Aug 29, 2018	138.88	139.02	138.77	138.87
3017	AMEX	RZG	Tue, Aug 28, 2018	138.81	138.94	138.00	138.70
3016	AMEX	RZG	Mon, Aug 27, 2018	138.03	139.39	138.03	138.61
3015	AMEX	RZG	Fri, Aug 24, 2018	137.57	137.92	136.96	137.72
3014	AMEX	RZG	Thu, Aug 23, 2018	137.35	137.56	136.51	137.08
3013	AMEX	RZG	Wed, Aug 22, 2018	136.47	137.06	135.77	136.97
3012	AMEX	RZG	Tue, Aug 21, 2018	134.81	136.42	134.81	136.12
3011	AMEX	RZG	Mon, Aug 20, 2018	134.99	134.99	133.56	134.29
3010	AMEX	RZG	Fri, Aug 17, 2018	133.03	134.21	132.80	134.21
3009	AMEX	RZG	Thu, Aug 16, 2018	133.06	133.66	133.06	133.52
3008	AMEX	RZG	Wed, Aug 15, 2018	133.40	133.40	131.85	132.46
3007	AMEX	RZG	Tue, Aug 14, 2018	133.39	134.47	133.39	134.30
3006	AMEX	RZG	Mon, Aug 13, 2018	133.61	133.97	132.60	132.82
3005	AMEX	RZG	Fri, Aug 10, 2018	132.90	134.43	132.90	133.87
3004	AMEX	RZG	Thu, Aug 9, 2018	133.54	134.22	133.54	133.72
3003	AMEX	RZG	Wed, Aug 8, 2018	134.59	134.59	133.24	133.66
3002	AMEX	RZG	Tue, Aug 7, 2018	135.12	135.12	134.45	134.64
3001	AMEX	RZG	Mon, Aug 6, 2018	133.35	134.42	132.94	134.34
3000	AMEX	RZG	Fri, Aug 3, 2018	133.30	133.33	132.58	132.95
2999	AMEX	RZG	Thu, Aug 2, 2018	130.88	132.85	130.88	132.84
2998	AMEX	RZG	Wed, Aug 1, 2018	130.65	131.09	129.96	130.68
2997	AMEX	RZG	Tue, Jul 31, 2018	129.01	131.00	129.01	130.13
2996	AMEX	RZG	Mon, Jul 30, 2018	130.18	130.34	128.73	128.84
2995	AMEX	RZG	Fri, Jul 27, 2018	133.80	133.80	130.00	130.48
2994	AMEX	RZG	Thu, Jul 26, 2018	132.04	133.58	131.70	133.43
2993	AMEX	RZG	Wed, Jul 25, 2018	131.67	131.83	131.13	131.75
2992	AMEX	RZG	Tue, Jul 24, 2018	134.19	134.72	130.97	131.32
2991	AMEX	RZG	Mon, Jul 23, 2018	133.11	133.54	132.53	133.30
2990	AMEX	RZG	Fri, Jul 20, 2018	134.25	134.25	133.25	133.50
2989	AMEX	RZG	Thu, Jul 19, 2018	133.28	134.16	132.81	133.94
2988	AMEX	RZG	Wed, Jul 18, 2018	132.96	133.16	132.00	133.06
2987	AMEX	RZG	Tue, Jul 17, 2018	131.50	132.83	130.63	132.60
2986	AMEX	RZG	Mon, Jul 16, 2018	131.89	131.89	131.21	131.44
2985	AMEX	RZG	Fri, Jul 13, 2018	131.99	132.42	131.72	131.77
2984	AMEX	RZG	Thu, Jul 12, 2018	130.69	131.95	130.56	131.81
2983	AMEX	RZG	Wed, Jul 11, 2018	130.99	131.24	130.50	130.63
2982	AMEX	RZG	Tue, Jul 10, 2018	132.16	132.28	130.71	131.09
2981	AMEX	RZG	Mon, Jul 9, 2018	131.80	132.17	131.38	131.93
2980	AMEX	RZG	Fri, Jul 6, 2018	129.73	131.27	129.73	130.98
2979	AMEX	RZG	Thu, Jul 5, 2018	129.01	129.82	128.31	129.70
2978	AMEX	RZG	Tue, Jul 3, 2018	128.48	128.94	128.04	128.15
2977	AMEX	RZG	Mon, Jul 2, 2018	126.40	127.58	125.73	127.58
2976	AMEX	RZG	Fri, Jun 29, 2018	127.16	127.56	126.91	127.01
2975	AMEX	RZG	Thu, Jun 28, 2018	125.91	126.58	124.62	126.50
2974	AMEX	RZG	Wed, Jun 27, 2018	128.61	128.61	125.73	125.73
2973	AMEX	RZG	Tue, Jun 26, 2018	126.97	128.24	126.97	127.85
2972	AMEX	RZG	Mon, Jun 25, 2018	128.78	128.78	126.10	126.41
2971	AMEX	RZG	Fri, Jun 22, 2018	129.60	129.61	129.04	129.24
2970	AMEX	RZG	Thu, Jun 21, 2018	131.43	131.49	129.73	130.05
2969	AMEX	RZG	Wed, Jun 20, 2018	131.07	131.37	130.58	131.37
2968	AMEX	RZG	Tue, Jun 19, 2018	130.57	130.57	128.74	129.65
2967	AMEX	RZG	Mon, Jun 18, 2018	129.42	130.57	129.27	130.57
2966	AMEX	RZG	Fri, Jun 15, 2018	129.88	130.31	129.57	130.31
2965	AMEX	RZG	Thu, Jun 14, 2018	130.06	130.06	129.10	129.94
2964	AMEX	RZG	Wed, Jun 13, 2018	130.01	130.23	129.23	129.42
2963	AMEX	RZG	Tue, Jun 12, 2018	129.81	129.81	128.92	129.53
2962	AMEX	RZG	Mon, Jun 11, 2018	129.09	129.09	128.31	128.87
2961	AMEX	RZG	Fri, Jun 8, 2018	128.42	128.54	127.90	128.54
2960	AMEX	RZG	Thu, Jun 7, 2018	129.08	129.08	126.93	127.69
2959	AMEX	RZG	Wed, Jun 6, 2018	128.79	128.91	128.01	128.88
2958	AMEX	RZG	Tue, Jun 5, 2018	126.88	128.22	126.88	127.93
2957	AMEX	RZG	Mon, Jun 4, 2018	126.13	126.92	125.61	126.92
2956	AMEX	RZG	Fri, Jun 1, 2018	125.04	125.90	125.01	125.69
2955	AMEX	RZG	Thu, May 31, 2018	125.78	125.78	124.23	124.47
2954	AMEX	RZG	Wed, May 30, 2018	125.28	125.45	124.99	125.08
2953	AMEX	RZG	Tue, May 29, 2018	122.16	123.14	121.66	122.50
2952	AMEX	RZG	Fri, May 25, 2018	122.58	122.98	122.50	122.62
2951	AMEX	RZG	Thu, May 24, 2018	122.24	122.76	121.82	122.50
2950	AMEX	RZG	Wed, May 23, 2018	121.00	122.40	121.00	122.03
2949	AMEX	RZG	Tue, May 22, 2018	122.71	122.71	121.75	121.83
2948	AMEX	RZG	Mon, May 21, 2018	122.75	122.75	122.16	122.57
2947	AMEX	RZG	Fri, May 18, 2018	121.39	121.83	121.39	121.77
2946	AMEX	RZG	Thu, May 17, 2018	121.08	121.72	120.91	121.52
2945	AMEX	RZG	Wed, May 16, 2018	119.61	121.20	119.40	120.60
2944	AMEX	RZG	Tue, May 15, 2018	118.89	119.47	118.56	119.34
2943	AMEX	RZG	Mon, May 14, 2018	120.56	120.56	119.11	119.38
2942	AMEX	RZG	Fri, May 11, 2018	119.50	119.94	119.44	119.92
2941	AMEX	RZG	Thu, May 10, 2018	118.99	119.78	118.99	119.52
2940	AMEX	RZG	Wed, May 9, 2018	119.23	119.23	117.82	118.92
2939	AMEX	RZG	Tue, May 8, 2018	119.21	119.41	118.96	119.40
2938	AMEX	RZG	Mon, May 7, 2018	117.64	118.92	117.51	118.57
2937	AMEX	RZG	Fri, May 4, 2018	116.05	117.43	116.05	117.23
2936	AMEX	RZG	Thu, May 3, 2018	115.36	115.72	114.42	115.53
2935	AMEX	RZG	Wed, May 2, 2018	115.63	116.53	115.63	115.91
2934	AMEX	RZG	Tue, May 1, 2018	114.30	115.33	114.00	115.32
2933	AMEX	RZG	Mon, Apr 30, 2018	115.79	115.79	114.59	114.59
2932	AMEX	RZG	Fri, Apr 27, 2018	117.03	117.03	115.17	115.49
2931	AMEX	RZG	Thu, Apr 26, 2018	116.04	116.61	116.04	116.40
2930	AMEX	RZG	Wed, Apr 25, 2018	114.56	115.66	114.56	115.18
2929	AMEX	RZG	Tue, Apr 24, 2018	117.45	117.51	115.41	115.67
2928	AMEX	RZG	Mon, Apr 23, 2018	118.00	118.27	116.90	117.00
2927	AMEX	RZG	Fri, Apr 20, 2018	117.98	118.34	117.24	117.46
2926	AMEX	RZG	Thu, Apr 19, 2018	118.43	118.43	117.55	118.05
2925	AMEX	RZG	Wed, Apr 18, 2018	119.05	119.74	119.05	119.39
2924	AMEX	RZG	Tue, Apr 17, 2018	119.02	119.34	118.44	119.34
2923	AMEX	RZG	Mon, Apr 16, 2018	116.94	117.91	116.94	117.65
2922	AMEX	RZG	Fri, Apr 13, 2018	117.47	117.47	116.13	116.43
2921	AMEX	RZG	Thu, Apr 12, 2018	117.27	117.40	116.98	116.98
2920	AMEX	RZG	Wed, Apr 11, 2018	115.21	116.50	115.21	116.10
2919	AMEX	RZG	Tue, Apr 10, 2018	114.74	116.07	114.71	115.73
2918	AMEX	RZG	Mon, Apr 9, 2018	114.46	115.14	113.83	113.83
2917	AMEX	RZG	Fri, Apr 6, 2018	114.98	116.02	113.23	114.05
2916	AMEX	RZG	Thu, Apr 5, 2018	115.69	116.43	114.88	116.12
2915	AMEX	RZG	Wed, Apr 4, 2018	111.78	115.17	111.78	115.17
2914	AMEX	RZG	Tue, Apr 3, 2018	112.65	113.80	112.65	113.52
2913	AMEX	RZG	Mon, Apr 2, 2018	114.37	114.37	111.62	112.14
2912	AMEX	RZG	Thu, Mar 29, 2018	113.60	115.65	113.60	115.12
2911	AMEX	RZG	Wed, Mar 28, 2018	113.63	114.10	112.85	113.17
2910	AMEX	RZG	Tue, Mar 27, 2018	116.33	116.33	114.37	114.45
2909	AMEX	RZG	Mon, Mar 26, 2018	115.46	115.46	113.69	114.33
2908	AMEX	RZG	Fri, Mar 23, 2018	115.99	116.61	114.08	114.08
2907	AMEX	RZG	Thu, Mar 22, 2018	117.64	118.02	115.84	115.84
2906	AMEX	RZG	Wed, Mar 21, 2018	118.09	118.87	118.09	118.35
2905	AMEX	RZG	Tue, Mar 20, 2018	117.78	117.79	117.18	117.79
2904	AMEX	RZG	Mon, Mar 19, 2018	118.08	118.08	116.16	117.41
2903	AMEX	RZG	Fri, Mar 16, 2018	118.04	118.28	117.89	118.28
2902	AMEX	RZG	Thu, Mar 15, 2018	118.73	118.73	117.75	117.68
2901	AMEX	RZG	Wed, Mar 14, 2018	119.36	119.36	118.43	118.54
2900	AMEX	RZG	Tue, Mar 13, 2018	120.36	120.36	118.80	119.07
2899	AMEX	RZG	Mon, Mar 12, 2018	119.61	119.75	118.73	119.60
2898	AMEX	RZG	Fri, Mar 9, 2018	118.09	118.83	118.09	118.83
2897	AMEX	RZG	Thu, Mar 8, 2018	116.90	117.16	116.08	116.22
2896	AMEX	RZG	Wed, Mar 7, 2018	115.64	116.60	115.64	116.60
2895	AMEX	RZG	Tue, Mar 6, 2018	114.23	115.31	113.32	115.31
2894	AMEX	RZG	Mon, Mar 5, 2018	112.64	114.02	112.06	113.63
2893	AMEX	RZG	Fri, Mar 2, 2018	110.40	113.08	110.07	112.72
2892	AMEX	RZG	Thu, Mar 1, 2018	111.40	112.25	109.94	110.99
2891	AMEX	RZG	Wed, Feb 28, 2018	113.75	114.17	111.97	111.97
2890	AMEX	RZG	Tue, Feb 27, 2018	115.40	115.46	113.75	113.75
2889	AMEX	RZG	Mon, Feb 26, 2018	115.13	115.66	114.19	115.51
2888	AMEX	RZG	Fri, Feb 23, 2018	114.54	114.69	114.08	114.69
2887	AMEX	RZG	Thu, Feb 22, 2018	114.18	114.49	113.30	113.39
2886	AMEX	RZG	Wed, Feb 21, 2018	113.18	115.40	113.18	113.92
2885	AMEX	RZG	Tue, Feb 20, 2018	113.77	114.37	113.42	113.42
2884	AMEX	RZG	Fri, Feb 16, 2018	114.58	115.54	114.48	115.17
2883	AMEX	RZG	Thu, Feb 15, 2018	114.28	114.92	113.77	114.92
2882	AMEX	RZG	Wed, Feb 14, 2018	110.75	113.75	110.75	113.39
2881	AMEX	RZG	Tue, Feb 13, 2018	111.21	111.80	111.05	111.50
2880	AMEX	RZG	Mon, Feb 12, 2018	110.29	111.60	109.82	111.60
2879	AMEX	RZG	Fri, Feb 9, 2018	109.71	110.54	106.75	110.54
2878	AMEX	RZG	Thu, Feb 8, 2018	112.42	112.42	108.43	108.43
2877	AMEX	RZG	Wed, Feb 7, 2018	112.97	113.43	112.01	112.61
2876	AMEX	RZG	Tue, Feb 6, 2018	109.36	113.17	106.80	112.87
2875	AMEX	RZG	Mon, Feb 5, 2018	115.63	115.63	111.38	111.62
2874	AMEX	RZG	Fri, Feb 2, 2018	118.00	120.63	115.84	117.75
2873	AMEX	RZG	Thu, Feb 1, 2018	119.98	120.65	118.00	118.63
2872	AMEX	RZG	Wed, Jan 31, 2018	120.06	120.28	117.81	118.07
2871	AMEX	RZG	Tue, Jan 30, 2018	120.10	120.10	118.73	119.12
2870	AMEX	RZG	Mon, Jan 29, 2018	120.51	121.03	120.10	120.42
2869	AMEX	RZG	Fri, Jan 26, 2018	120.76	121.21	119.90	120.68
2868	AMEX	RZG	Thu, Jan 25, 2018	120.15	120.40	119.16	120.01
2867	AMEX	RZG	Wed, Jan 24, 2018	121.04	121.04	119.02	119.67
2866	AMEX	RZG	Tue, Jan 23, 2018	119.74	122.75	119.74	120.79
2865	AMEX	RZG	Mon, Jan 22, 2018	120.27	120.27	119.58	119.90
2864	AMEX	RZG	Fri, Jan 19, 2018	118.45	120.00	118.45	119.86
2863	AMEX	RZG	Thu, Jan 18, 2018	118.40	118.42	117.63	117.87
2862	AMEX	RZG	Wed, Jan 17, 2018	117.89	119.01	117.26	118.57
2861	AMEX	RZG	Tue, Jan 16, 2018	118.43	119.09	116.08	116.92
2860	AMEX	RZG	Fri, Jan 12, 2018	117.66	118.38	117.24	117.68
2859	AMEX	RZG	Thu, Jan 11, 2018	116.08	117.41	116.08	117.17
2858	AMEX	RZG	Wed, Jan 10, 2018	115.98	115.98	114.91	115.69
2857	AMEX	RZG	Tue, Jan 9, 2018	116.06	118.37	115.69	115.94
2856	AMEX	RZG	Mon, Jan 8, 2018	116.56	118.17	114.97	115.41
2855	AMEX	RZG	Fri, Jan 5, 2018	115.40	119.04	114.90	118.00
2854	AMEX	RZG	Thu, Jan 4, 2018	115.04	117.03	114.59	117.03
2853	AMEX	RZG	Wed, Jan 3, 2018	114.45	115.00	114.28	114.76
2852	AMEX	RZG	Tue, Jan 2, 2018	114.36	115.00	113.80	114.19
2851	AMEX	RZG	Fri, Dec 29, 2017	114.78	114.78	113.98	114.54
2850	AMEX	RZG	Thu, Dec 28, 2017	114.15	114.62	114.15	114.61
2849	AMEX	RZG	Wed, Dec 27, 2017	113.99	114.42	113.91	114.05
2848	AMEX	RZG	Tue, Dec 26, 2017	113.94	114.03	113.64	113.94
2847	AMEX	RZG	Fri, Dec 22, 2017	114.56	114.56	113.76	113.76
2846	AMEX	RZG	Thu, Dec 21, 2017	114.59	114.95	114.51	114.66
2845	AMEX	RZG	Wed, Dec 20, 2017	115.13	115.13	114.30	114.44
2844	AMEX	RZG	Tue, Dec 19, 2017	115.08	115.38	114.20	114.20
2843	AMEX	RZG	Mon, Dec 18, 2017	114.65	114.99	114.40	114.85
2842	AMEX	RZG	Fri, Dec 15, 2017	112.22	114.01	112.22	113.40
2841	AMEX	RZG	Thu, Dec 14, 2017	112.65	113.06	111.36	111.35
2840	AMEX	RZG	Wed, Dec 13, 2017	111.70	112.65	111.70	112.44
2839	AMEX	RZG	Tue, Dec 12, 2017	112.88	112.88	111.36	111.36
2838	AMEX	RZG	Mon, Dec 11, 2017	112.42	112.42	111.43	111.43
2837	AMEX	RZG	Fri, Dec 8, 2017	112.81	112.89	112.31	112.42
2836	AMEX	RZG	Thu, Dec 7, 2017	111.94	112.62	111.94	112.00
2835	AMEX	RZG	Wed, Dec 6, 2017	111.32	111.96	111.32	111.57
2834	AMEX	RZG	Tue, Dec 5, 2017	112.77	112.97	111.65	111.65
2833	AMEX	RZG	Mon, Dec 4, 2017	114.63	114.63	113.00	113.00
2832	AMEX	RZG	Fri, Dec 1, 2017	114.23	114.23	109.90	113.21
2831	AMEX	RZG	Thu, Nov 30, 2017	114.74	114.74	113.78	114.05
2830	AMEX	RZG	Wed, Nov 29, 2017	113.88	114.45	113.85	113.96
2829	AMEX	RZG	Tue, Nov 28, 2017	112.26	113.92	112.26	113.92
2828	AMEX	RZG	Mon, Nov 27, 2017	112.93	112.93	111.86	111.86
2827	AMEX	RZG	Fri, Nov 24, 2017	112.85	112.85	112.26	112.30
2826	AMEX	RZG	Wed, Nov 22, 2017	112.96	112.96	112.48	112.49
2825	AMEX	RZG	Tue, Nov 21, 2017	111.45	112.47	111.16	112.47
2824	AMEX	RZG	Mon, Nov 20, 2017	110.47	110.94	110.12	110.94
2823	AMEX	RZG	Fri, Nov 17, 2017	109.19	110.11	109.11	110.08
2822	AMEX	RZG	Thu, Nov 16, 2017	108.01	109.74	108.01	109.36
2821	AMEX	RZG	Wed, Nov 15, 2017	107.00	107.73	106.70	107.41
2820	AMEX	RZG	Tue, Nov 14, 2017	107.15	107.82	107.15	107.77
2819	AMEX	RZG	Mon, Nov 13, 2017	106.98	107.91	106.98	107.86
2818	AMEX	RZG	Fri, Nov 10, 2017	107.44	107.69	107.42	107.69
2817	AMEX	RZG	Thu, Nov 9, 2017	106.97	107.66	106.57	106.95
2816	AMEX	RZG	Wed, Nov 8, 2017	107.09	107.90	106.76	107.83
2815	AMEX	RZG	Tue, Nov 7, 2017	108.75	108.75	106.99	107.19
2814	AMEX	RZG	Mon, Nov 6, 2017	108.76	109.22	108.76	108.92
2813	AMEX	RZG	Fri, Nov 3, 2017	109.05	109.16	108.93	109.01
2812	AMEX	RZG	Thu, Nov 2, 2017	109.44	109.45	108.75	109.44
2811	AMEX	RZG	Wed, Nov 1, 2017	111.42	111.42	109.72	109.90
2810	AMEX	RZG	Tue, Oct 31, 2017	110.84	111.54	110.70	111.26
2809	AMEX	RZG	Mon, Oct 30, 2017	110.75	110.75	108.92	109.49
2808	AMEX	RZG	Fri, Oct 27, 2017	109.92	110.92	109.92	110.92
2807	AMEX	RZG	Thu, Oct 26, 2017	110.23	110.55	109.95	109.95
2806	AMEX	RZG	Wed, Oct 25, 2017	110.59	110.59	108.86	109.57
2805	AMEX	RZG	Tue, Oct 24, 2017	110.57	110.68	110.41	110.41
2804	AMEX	RZG	Mon, Oct 23, 2017	111.14	111.14	110.05	110.10
2803	AMEX	RZG	Fri, Oct 20, 2017	110.78	110.97	110.67	110.68
2802	AMEX	RZG	Thu, Oct 19, 2017	109.73	110.31	109.65	110.31
2801	AMEX	RZG	Wed, Oct 18, 2017	110.05	110.81	110.00	110.44
2800	AMEX	RZG	Tue, Oct 17, 2017	110.47	110.57	109.75	109.88
2799	AMEX	RZG	Mon, Oct 16, 2017	110.26	110.49	110.26	110.32
2798	AMEX	RZG	Fri, Oct 13, 2017	110.71	110.71	110.16	110.25
2797	AMEX	RZG	Thu, Oct 12, 2017	110.67	111.17	110.45	110.92
2796	AMEX	RZG	Wed, Oct 11, 2017	110.92	111.23	110.75	110.96
2795	AMEX	RZG	Tue, Oct 10, 2017	111.16	111.62	110.65	111.21
2794	AMEX	RZG	Mon, Oct 9, 2017	111.59	111.67	110.70	110.95
2793	AMEX	RZG	Fri, Oct 6, 2017	111.65	111.71	111.32	111.67
2792	AMEX	RZG	Thu, Oct 5, 2017	112.05	112.05	111.32	111.65
2791	AMEX	RZG	Wed, Oct 4, 2017	111.76	111.93	111.24	111.76
2790	AMEX	RZG	Tue, Oct 3, 2017	111.63	111.91	111.00	111.91
2789	AMEX	RZG	Mon, Oct 2, 2017	110.31	111.85	110.31	111.85
2788	AMEX	RZG	Fri, Sep 29, 2017	109.45	110.19	109.45	110.05
2787	AMEX	RZG	Thu, Sep 28, 2017	108.95	109.65	108.65	109.41
2786	AMEX	RZG	Wed, Sep 27, 2017	106.75	109.21	106.75	109.07
2785	AMEX	RZG	Tue, Sep 26, 2017	106.45	106.82	106.22	106.22
2784	AMEX	RZG	Mon, Sep 25, 2017	106.41	106.43	105.58	106.12
2783	AMEX	RZG	Fri, Sep 22, 2017	105.68	106.45	105.68	106.45
2782	AMEX	RZG	Thu, Sep 21, 2017	105.89	105.97	105.15	105.69
2781	AMEX	RZG	Wed, Sep 20, 2017	105.75	105.97	105.27	105.58
2780	AMEX	RZG	Tue, Sep 19, 2017	106.46	106.46	105.49	105.65
2779	AMEX	RZG	Mon, Sep 18, 2017	105.97	106.67	105.97	106.14
2778	AMEX	RZG	Fri, Sep 15, 2017	104.85	105.47	104.85	105.47
2777	AMEX	RZG	Thu, Sep 14, 2017	105.48	105.50	105.11	105.09
2776	AMEX	RZG	Wed, Sep 13, 2017	105.43	105.78	105.32	105.32
2775	AMEX	RZG	Tue, Sep 12, 2017	104.63	105.22	104.63	105.20
2774	AMEX	RZG	Mon, Sep 11, 2017	104.72	104.80	104.29	104.63
2773	AMEX	RZG	Fri, Sep 8, 2017	103.38	103.82	103.26	103.67
2772	AMEX	RZG	Thu, Sep 7, 2017	103.63	103.63	102.87	103.20
2771	AMEX	RZG	Wed, Sep 6, 2017	103.84	103.84	103.34	103.62
2770	AMEX	RZG	Tue, Sep 5, 2017	104.28	104.47	103.04	103.32
2769	AMEX	RZG	Fri, Sep 1, 2017	104.15	104.34	104.00	104.34
2768	AMEX	RZG	Thu, Aug 31, 2017	103.47	103.94	103.21	103.78
2767	AMEX	RZG	Wed, Aug 30, 2017	102.35	103.04	102.35	102.92
2766	AMEX	RZG	Tue, Aug 29, 2017	101.85	102.26	101.31	102.13
2765	AMEX	RZG	Mon, Aug 28, 2017	101.80	102.08	101.49	102.08
2764	AMEX	RZG	Fri, Aug 25, 2017	101.32	101.61	101.32	101.48
2763	AMEX	RZG	Thu, Aug 24, 2017	102.32	102.32	101.47	101.85
2762	AMEX	RZG	Wed, Aug 23, 2017	101.54	101.93	101.54	101.75
2761	AMEX	RZG	Tue, Aug 22, 2017	101.47	102.06	101.47	101.96
2760	AMEX	RZG	Mon, Aug 21, 2017	100.61	101.03	100.31	101.03
2759	AMEX	RZG	Fri, Aug 18, 2017	100.68	101.27	100.53	100.91
2758	AMEX	RZG	Thu, Aug 17, 2017	102.32	102.77	100.92	100.92
2757	AMEX	RZG	Wed, Aug 16, 2017	103.00	103.49	102.74	102.74
2756	AMEX	RZG	Tue, Aug 15, 2017	103.88	103.88	102.72	102.90
2755	AMEX	RZG	Mon, Aug 14, 2017	102.45	103.51	102.45	103.48
2754	AMEX	RZG	Fri, Aug 11, 2017	101.43	101.91	101.35	101.62
2753	AMEX	RZG	Thu, Aug 10, 2017	102.94	103.05	101.25	101.42
2752	AMEX	RZG	Wed, Aug 9, 2017	104.14	104.14	102.95	102.95
2751	AMEX	RZG	Tue, Aug 8, 2017	104.75	105.84	104.55	104.63
2750	AMEX	RZG	Mon, Aug 7, 2017	104.68	105.09	104.11	104.99
2749	AMEX	RZG	Fri, Aug 4, 2017	103.98	104.28	103.98	104.14
2748	AMEX	RZG	Thu, Aug 3, 2017	104.02	104.36	103.42	103.42
2747	AMEX	RZG	Wed, Aug 2, 2017	105.98	105.98	103.53	103.91
2746	AMEX	RZG	Tue, Aug 1, 2017	105.64	105.85	105.33	105.85
2745	AMEX	RZG	Mon, Jul 31, 2017	105.52	105.52	104.98	105.31
2744	AMEX	RZG	Fri, Jul 28, 2017	105.20	105.47	104.99	105.42
2743	AMEX	RZG	Thu, Jul 27, 2017	106.35	106.54	104.47	104.93
2742	AMEX	RZG	Wed, Jul 26, 2017	106.48	106.48	105.81	105.83
2741	AMEX	RZG	Tue, Jul 25, 2017	105.40	106.14	105.34	106.06
2740	AMEX	RZG	Mon, Jul 24, 2017	104.68	105.19	104.51	105.14
2739	AMEX	RZG	Fri, Jul 21, 2017	105.23	105.30	104.41	104.55
2738	AMEX	RZG	Thu, Jul 20, 2017	105.04	105.16	104.84	105.04
2737	AMEX	RZG	Wed, Jul 19, 2017	104.63	105.22	104.63	105.11
2736	AMEX	RZG	Tue, Jul 18, 2017	103.86	104.16	103.59	104.10
2735	AMEX	RZG	Mon, Jul 17, 2017	104.51	104.60	103.78	104.27
2734	AMEX	RZG	Fri, Jul 14, 2017	103.46	104.35	103.46	104.27
2733	AMEX	RZG	Thu, Jul 13, 2017	103.65	104.20	103.01	103.61
2732	AMEX	RZG	Wed, Jul 12, 2017	103.69	104.17	103.46	103.80
2731	AMEX	RZG	Tue, Jul 11, 2017	102.60	103.00	102.60	102.97
2730	AMEX	RZG	Mon, Jul 10, 2017	103.07	103.34	102.32	102.84
2729	AMEX	RZG	Fri, Jul 7, 2017	102.69	103.24	102.69	103.24
2728	AMEX	RZG	Thu, Jul 6, 2017	102.51	102.51	101.74	101.80
2727	AMEX	RZG	Wed, Jul 5, 2017	102.99	103.24	102.99	103.11
2726	AMEX	RZG	Mon, Jul 3, 2017	103.22	103.59	103.20	103.25
2725	AMEX	RZG	Fri, Jun 30, 2017	102.87	103.26	102.64	102.87
2724	AMEX	RZG	Thu, Jun 29, 2017	104.05	104.15	101.77	102.85
2723	AMEX	RZG	Wed, Jun 28, 2017	102.77	104.08	102.77	104.08
2722	AMEX	RZG	Tue, Jun 27, 2017	103.36	103.52	102.25	102.25
2721	AMEX	RZG	Mon, Jun 26, 2017	103.53	103.97	103.11	103.66
2720	AMEX	RZG	Fri, Jun 23, 2017	102.73	103.54	102.73	103.53
2719	AMEX	RZG	Thu, Jun 22, 2017	101.95	102.49	101.95	102.48
2718	AMEX	RZG	Wed, Jun 21, 2017	102.07	102.22	101.95	101.95
2717	AMEX	RZG	Tue, Jun 20, 2017	102.68	102.68	101.77	101.77
2716	AMEX	RZG	Mon, Jun 19, 2017	102.38	102.62	102.31	102.45
2715	AMEX	RZG	Fri, Jun 16, 2017	102.24	102.24	101.39	101.39
2714	AMEX	RZG	Thu, Jun 15, 2017	102.00	102.15	101.17	101.77
2713	AMEX	RZG	Wed, Jun 14, 2017	103.39	103.39	102.58	102.60
2712	AMEX	RZG	Tue, Jun 13, 2017	103.20	103.33	103.14	103.19
2711	AMEX	RZG	Mon, Jun 12, 2017	103.02	103.02	102.39	102.52
2710	AMEX	RZG	Fri, Jun 9, 2017	104.02	104.55	102.63	103.28
2709	AMEX	RZG	Thu, Jun 8, 2017	102.00	103.74	102.00	103.72
2708	AMEX	RZG	Wed, Jun 7, 2017	101.81	102.05	101.62	101.96
2707	AMEX	RZG	Tue, Jun 6, 2017	101.27	101.98	101.27	101.75
2706	AMEX	RZG	Mon, Jun 5, 2017	102.62	102.62	101.25	101.74
2705	AMEX	RZG	Fri, Jun 2, 2017	101.09	103.09	101.09	102.04
2704	AMEX	RZG	Thu, Jun 1, 2017	99.11	101.00	99.11	101.00
2703	AMEX	RZG	Wed, May 31, 2017	99.32	99.32	98.02	99.00
2702	AMEX	RZG	Tue, May 30, 2017	99.76	99.76	98.95	99.25
2701	AMEX	RZG	Fri, May 26, 2017	99.43	99.88	99.20	99.73
2700	AMEX	RZG	Thu, May 25, 2017	100.24	100.24	99.52	99.56
2699	AMEX	RZG	Wed, May 24, 2017	99.70	99.84	99.36	99.70
2698	AMEX	RZG	Tue, May 23, 2017	99.38	99.63	99.37	99.56
2697	AMEX	RZG	Mon, May 22, 2017	99.05	99.81	99.02	99.81
2696	AMEX	RZG	Fri, May 19, 2017	98.88	99.33	98.88	98.98
2695	AMEX	RZG	Thu, May 18, 2017	98.17	98.79	98.17	98.65
2694	AMEX	RZG	Wed, May 17, 2017	100.21	100.21	98.28	98.43
2693	AMEX	RZG	Tue, May 16, 2017	101.26	101.36	100.65	101.36
2692	AMEX	RZG	Mon, May 15, 2017	101.27	101.76	101.26	101.50
2691	AMEX	RZG	Fri, May 12, 2017	101.09	101.09	100.65	100.77
2690	AMEX	RZG	Thu, May 11, 2017	101.41	101.53	100.26	101.39
2689	AMEX	RZG	Wed, May 10, 2017	101.07	101.75	100.78	101.72
2688	AMEX	RZG	Tue, May 9, 2017	101.07	101.74	100.93	101.19
2687	AMEX	RZG	Mon, May 8, 2017	101.03	101.21	100.71	100.89
2686	AMEX	RZG	Fri, May 5, 2017	101.92	101.92	100.67	101.00
2685	AMEX	RZG	Thu, May 4, 2017	101.71	101.71	100.81	101.33
2684	AMEX	RZG	Wed, May 3, 2017	102.15	102.15	101.14	101.52
2683	AMEX	RZG	Tue, May 2, 2017	103.42	103.42	102.26	102.47
2682	AMEX	RZG	Mon, May 1, 2017	102.42	103.41	102.32	103.35
2681	AMEX	RZG	Fri, Apr 28, 2017	103.50	103.50	102.02	102.05
2680	AMEX	RZG	Thu, Apr 27, 2017	102.99	103.65	102.99	103.39
2679	AMEX	RZG	Wed, Apr 26, 2017	102.36	103.47	102.36	103.22
2678	AMEX	RZG	Tue, Apr 25, 2017	102.09	102.82	102.09	102.50
2677	AMEX	RZG	Mon, Apr 24, 2017	101.58	101.58	101.20	101.56
2676	AMEX	RZG	Fri, Apr 21, 2017	99.98	100.22	99.84	100.15
2675	AMEX	RZG	Thu, Apr 20, 2017	99.25	100.22	98.99	99.93
2674	AMEX	RZG	Wed, Apr 19, 2017	98.55	99.24	98.55	98.85
2673	AMEX	RZG	Tue, Apr 18, 2017	97.63	98.37	97.51	98.25
2672	AMEX	RZG	Mon, Apr 17, 2017	97.17	98.16	96.86	98.16
2671	AMEX	RZG	Thu, Apr 13, 2017	97.68	97.93	96.71	96.71
2670	AMEX	RZG	Wed, Apr 12, 2017	99.21	99.21	97.57	97.75
2669	AMEX	RZG	Tue, Apr 11, 2017	97.94	99.19	97.78	99.19
2668	AMEX	RZG	Mon, Apr 10, 2017	98.26	99.07	97.95	97.95
2667	AMEX	RZG	Fri, Apr 7, 2017	97.71	98.46	97.71	98.02
2666	AMEX	RZG	Thu, Apr 6, 2017	97.31	98.10	96.76	98.00
2665	AMEX	RZG	Wed, Apr 5, 2017	99.12	99.15	97.28	97.32
2664	AMEX	RZG	Tue, Apr 4, 2017	98.23	98.79	97.99	98.43
2663	AMEX	RZG	Mon, Apr 3, 2017	100.49	100.49	98.24	98.50
2662	AMEX	RZG	Fri, Mar 31, 2017	100.19	100.61	99.78	100.61
2661	AMEX	RZG	Thu, Mar 30, 2017	99.79	100.40	99.70	100.38
2660	AMEX	RZG	Wed, Mar 29, 2017	99.38	99.50	98.83	99.41
2659	AMEX	RZG	Tue, Mar 28, 2017	98.37	99.39	98.15	99.14
2658	AMEX	RZG	Mon, Mar 27, 2017	97.05	98.82	96.87	98.80
2657	AMEX	RZG	Fri, Mar 24, 2017	97.81	98.78	97.81	98.26
2656	AMEX	RZG	Thu, Mar 23, 2017	97.65	98.44	97.65	98.18
2655	AMEX	RZG	Wed, Mar 22, 2017	97.23	97.63	96.51	97.05
2654	AMEX	RZG	Tue, Mar 21, 2017	100.56	100.56	97.28	97.28
2653	AMEX	RZG	Mon, Mar 20, 2017	100.10	100.32	99.93	99.94
2652	AMEX	RZG	Fri, Mar 17, 2017	99.50	100.41	99.50	100.41
2651	AMEX	RZG	Thu, Mar 16, 2017	99.56	100.05	99.56	99.80
2650	AMEX	RZG	Wed, Mar 15, 2017	98.69	99.70	98.69	99.56
2649	AMEX	RZG	Tue, Mar 14, 2017	98.02	98.14	97.37	98.03
2648	AMEX	RZG	Mon, Mar 13, 2017	98.07	98.60	98.07	98.51
2647	AMEX	RZG	Fri, Mar 10, 2017	98.66	98.66	97.87	98.26
2646	AMEX	RZG	Thu, Mar 9, 2017	98.78	98.87	97.84	98.05
2645	AMEX	RZG	Wed, Mar 8, 2017	98.87	99.02	98.26	98.31
2644	AMEX	RZG	Tue, Mar 7, 2017	99.00	99.12	98.52	98.71
2643	AMEX	RZG	Mon, Mar 6, 2017	99.13	99.21	98.64	99.08
2642	AMEX	RZG	Fri, Mar 3, 2017	99.72	100.21	99.24	99.61
2641	AMEX	RZG	Thu, Mar 2, 2017	101.13	101.13	99.88	99.88
2640	AMEX	RZG	Wed, Mar 1, 2017	100.49	101.07	100.40	100.79
2639	AMEX	RZG	Tue, Feb 28, 2017	100.61	100.61	99.24	99.24
2638	AMEX	RZG	Mon, Feb 27, 2017	99.94	100.64	99.87	100.43
2637	AMEX	RZG	Fri, Feb 24, 2017	99.35	99.72	99.31	99.70
2636	AMEX	RZG	Thu, Feb 23, 2017	101.00	101.00	99.10	99.57
2635	AMEX	RZG	Wed, Feb 22, 2017	100.72	100.77	100.20	100.42
2634	AMEX	RZG	Tue, Feb 21, 2017	100.92	100.92	100.28	100.63
2633	AMEX	RZG	Fri, Feb 17, 2017	100.23	100.76	99.95	100.37
2632	AMEX	RZG	Thu, Feb 16, 2017	100.84	101.01	99.91	100.66
2631	AMEX	RZG	Wed, Feb 15, 2017	100.09	100.60	100.03	100.60
2630	AMEX	RZG	Tue, Feb 14, 2017	99.90	100.03	99.56	99.97
2629	AMEX	RZG	Mon, Feb 13, 2017	99.99	100.41	99.52	99.91
2628	AMEX	RZG	Fri, Feb 10, 2017	98.85	99.37	98.85	99.30
2627	AMEX	RZG	Thu, Feb 9, 2017	97.31	98.74	97.31	98.50
2626	AMEX	RZG	Wed, Feb 8, 2017	96.17	97.30	96.17	97.12
2625	AMEX	RZG	Tue, Feb 7, 2017	97.45	97.89	96.93	97.19
2624	AMEX	RZG	Mon, Feb 6, 2017	97.80	97.80	96.87	97.20
2623	AMEX	RZG	Fri, Feb 3, 2017	97.05	98.26	97.05	98.16
2622	AMEX	RZG	Thu, Feb 2, 2017	97.13	97.16	96.56	96.88
2621	AMEX	RZG	Wed, Feb 1, 2017	98.09	98.09	96.83	97.12
2620	AMEX	RZG	Tue, Jan 31, 2017	96.61	97.66	96.10	97.16
2619	AMEX	RZG	Mon, Jan 30, 2017	96.76	96.76	95.47	96.30
2618	AMEX	RZG	Fri, Jan 27, 2017	97.40	97.58	96.99	97.36
2617	AMEX	RZG	Thu, Jan 26, 2017	98.38	98.38	97.41	97.56
2616	AMEX	RZG	Wed, Jan 25, 2017	97.82	98.30	97.74	98.16
2615	AMEX	RZG	Tue, Jan 24, 2017	95.80	97.28	95.65	97.23
2614	AMEX	RZG	Mon, Jan 23, 2017	95.29	95.40	94.82	95.32
2613	AMEX	RZG	Fri, Jan 20, 2017	95.96	95.96	95.27	95.34
2612	AMEX	RZG	Thu, Jan 19, 2017	96.15	96.15	94.93	95.09
2611	AMEX	RZG	Wed, Jan 18, 2017	95.85	95.98	95.50	95.98
2610	AMEX	RZG	Tue, Jan 17, 2017	96.75	96.75	95.32	95.32
2609	AMEX	RZG	Fri, Jan 13, 2017	96.82	97.25	96.79	96.92
2608	AMEX	RZG	Thu, Jan 12, 2017	96.72	96.72	95.00	95.96
2607	AMEX	RZG	Wed, Jan 11, 2017	96.90	97.15	96.34	97.07
2606	AMEX	RZG	Tue, Jan 10, 2017	95.71	96.90	95.71	96.90
2605	AMEX	RZG	Mon, Jan 9, 2017	96.69	96.69	95.73	95.86
2604	AMEX	RZG	Fri, Jan 6, 2017	97.57	97.59	96.64	96.76
2603	AMEX	RZG	Thu, Jan 5, 2017	97.79	97.81	97.05	97.53
2602	AMEX	RZG	Wed, Jan 4, 2017	97.62	98.99	97.62	98.82
2601	AMEX	RZG	Tue, Jan 3, 2017	97.77	97.98	96.37	97.40
2600	AMEX	RZG	Fri, Dec 30, 2016	97.26	97.26	96.55	96.57
2599	AMEX	RZG	Thu, Dec 29, 2016	97.27	97.68	96.76	97.02
2598	AMEX	RZG	Wed, Dec 28, 2016	98.27	98.27	97.07	97.16
2597	AMEX	RZG	Tue, Dec 27, 2016	97.59	98.36	97.59	98.22
2596	AMEX	RZG	Fri, Dec 23, 2016	97.35	97.49	97.25	97.49
2595	AMEX	RZG	Thu, Dec 22, 2016	97.78	97.79	96.95	97.13
2594	AMEX	RZG	Wed, Dec 21, 2016	98.65	98.65	98.05	98.30
2593	AMEX	RZG	Tue, Dec 20, 2016	97.69	98.70	97.63	98.70
2592	AMEX	RZG	Mon, Dec 19, 2016	96.95	97.83	96.95	97.20
2591	AMEX	RZG	Fri, Dec 16, 2016	97.27	97.80	96.70	96.70
2590	AMEX	RZG	Thu, Dec 15, 2016	96.82	97.84	96.74	96.72
2589	AMEX	RZG	Wed, Dec 14, 2016	97.56	97.56	96.37	96.38
2588	AMEX	RZG	Tue, Dec 13, 2016	97.77	97.84	97.06	97.25
2587	AMEX	RZG	Mon, Dec 12, 2016	97.98	98.18	96.87	97.23
2586	AMEX	RZG	Fri, Dec 9, 2016	98.43	98.69	97.92	98.42
2585	AMEX	RZG	Thu, Dec 8, 2016	96.19	97.87	95.86	97.77
2584	AMEX	RZG	Wed, Dec 7, 2016	95.53	96.26	94.69	96.03
2583	AMEX	RZG	Tue, Dec 6, 2016	94.65	95.37	94.13	95.22
2582	AMEX	RZG	Mon, Dec 5, 2016	93.22	94.28	92.96	94.24
2581	AMEX	RZG	Fri, Dec 2, 2016	92.78	93.08	92.50	92.69
2580	AMEX	RZG	Thu, Dec 1, 2016	93.71	94.10	92.46	92.61
2579	AMEX	RZG	Wed, Nov 30, 2016	94.79	94.79	93.33	93.48
2578	AMEX	RZG	Tue, Nov 29, 2016	94.85	94.94	94.33	94.33
2577	AMEX	RZG	Mon, Nov 28, 2016	95.47	95.47	94.15	94.15
2576	AMEX	RZG	Fri, Nov 25, 2016	94.99	95.44	94.99	95.44
2575	AMEX	RZG	Wed, Nov 23, 2016	93.74	94.94	93.74	94.94
2574	AMEX	RZG	Tue, Nov 22, 2016	93.97	94.00	93.13	94.00
2573	AMEX	RZG	Mon, Nov 21, 2016	93.44	93.44	92.70	93.39
2572	AMEX	RZG	Fri, Nov 18, 2016	92.85	93.00	92.47	93.00
2571	AMEX	RZG	Thu, Nov 17, 2016	92.20	92.62	92.20	92.56
2570	AMEX	RZG	Wed, Nov 16, 2016	91.32	91.93	91.29	91.40
2569	AMEX	RZG	Tue, Nov 15, 2016	91.32	91.84	90.66	91.55
2568	AMEX	RZG	Mon, Nov 14, 2016	90.99	91.68	90.96	91.29
2567	AMEX	RZG	Fri, Nov 11, 2016	87.96	90.20	87.96	90.18
2566	AMEX	RZG	Thu, Nov 10, 2016	86.93	88.54	86.75	87.93
2565	AMEX	RZG	Wed, Nov 9, 2016	82.45	86.37	82.45	86.23
2564	AMEX	RZG	Tue, Nov 8, 2016	82.90	83.90	82.69	83.63
2563	AMEX	RZG	Mon, Nov 7, 2016	82.08	83.38	82.08	83.38
2562	AMEX	RZG	Fri, Nov 4, 2016	80.79	82.22	80.79	81.42
2561	AMEX	RZG	Thu, Nov 3, 2016	81.49	81.68	80.77	80.80
2560	AMEX	RZG	Wed, Nov 2, 2016	81.82	82.23	81.39	81.46
2559	AMEX	RZG	Tue, Nov 1, 2016	82.67	82.67	81.17	81.71
2558	AMEX	RZG	Mon, Oct 31, 2016	82.29	82.61	81.97	82.61
2557	AMEX	RZG	Fri, Oct 28, 2016	82.36	82.45	82.00	82.05
2556	AMEX	RZG	Thu, Oct 27, 2016	83.33	83.33	82.11	82.22
2555	AMEX	RZG	Wed, Oct 26, 2016	84.04	84.40	83.41	83.46
2554	AMEX	RZG	Tue, Oct 25, 2016	84.92	84.92	84.25	84.29
2553	AMEX	RZG	Mon, Oct 24, 2016	85.68	86.21	85.68	85.84
2552	AMEX	RZG	Fri, Oct 21, 2016	85.01	85.22	84.95	85.22
2551	AMEX	RZG	Thu, Oct 20, 2016	85.42	85.80	85.19	85.46
2550	AMEX	RZG	Wed, Oct 19, 2016	85.65	86.39	85.65	86.05
2549	AMEX	RZG	Tue, Oct 18, 2016	86.15	86.35	85.87	85.87
2548	AMEX	RZG	Mon, Oct 17, 2016	86.32	86.32	85.70	85.70
2547	AMEX	RZG	Fri, Oct 14, 2016	86.91	87.04	86.21	86.21
2546	AMEX	RZG	Thu, Oct 13, 2016	86.93	86.93	86.47	86.78
2545	AMEX	RZG	Wed, Oct 12, 2016	87.40	87.70	87.40	87.55
2544	AMEX	RZG	Tue, Oct 11, 2016	89.10	89.10	87.11	87.26
2543	AMEX	RZG	Mon, Oct 10, 2016	88.61	89.32	88.61	89.16
2542	AMEX	RZG	Fri, Oct 7, 2016	88.88	88.88	87.66	88.10
2541	AMEX	RZG	Thu, Oct 6, 2016	88.56	88.70	88.04	88.67
2540	AMEX	RZG	Wed, Oct 5, 2016	88.51	89.44	88.51	88.77
2539	AMEX	RZG	Tue, Oct 4, 2016	88.70	88.85	88.15	88.15
2538	AMEX	RZG	Mon, Oct 3, 2016	88.68	88.68	88.06	88.52
2537	AMEX	RZG	Fri, Sep 30, 2016	87.95	89.15	87.95	89.15
2536	AMEX	RZG	Thu, Sep 29, 2016	89.42	89.42	87.98	87.98
2535	AMEX	RZG	Wed, Sep 28, 2016	89.06	89.17	88.90	89.11
2534	AMEX	RZG	Tue, Sep 27, 2016	88.50	88.91	88.42	88.81
2533	AMEX	RZG	Mon, Sep 26, 2016	89.15	89.23	88.43	88.43
2532	AMEX	RZG	Fri, Sep 23, 2016	90.26	90.26	89.70	89.70
2531	AMEX	RZG	Thu, Sep 22, 2016	89.65	90.39	89.65	90.39
2530	AMEX	RZG	Wed, Sep 21, 2016	88.68	89.30	87.98	89.25
2529	AMEX	RZG	Tue, Sep 20, 2016	88.36	88.47	87.76	87.76
2528	AMEX	RZG	Mon, Sep 19, 2016	87.72	88.69	87.72	88.20
2527	AMEX	RZG	Fri, Sep 16, 2016	87.51	87.87	87.47	87.74
2526	AMEX	RZG	Thu, Sep 15, 2016	86.66	87.79	86.66	87.63
2525	AMEX	RZG	Wed, Sep 14, 2016	86.76	86.89	86.41	86.41
2524	AMEX	RZG	Tue, Sep 13, 2016	87.61	87.61	86.21	86.63
2523	AMEX	RZG	Mon, Sep 12, 2016	86.97	88.00	86.77	88.00
2522	AMEX	RZG	Fri, Sep 9, 2016	88.89	88.89	87.20	87.20
2521	AMEX	RZG	Thu, Sep 8, 2016	89.73	89.89	89.66	89.75
2520	AMEX	RZG	Wed, Sep 7, 2016	89.16	89.90	89.16	89.90
2519	AMEX	RZG	Tue, Sep 6, 2016	89.29	89.29	88.64	88.95
2518	AMEX	RZG	Fri, Sep 2, 2016	88.85	88.99	88.55	88.99
2517	AMEX	RZG	Thu, Sep 1, 2016	88.08	88.35	87.55	88.20
2516	AMEX	RZG	Wed, Aug 31, 2016	88.52	88.52	87.53	87.92
2515	AMEX	RZG	Tue, Aug 30, 2016	88.43	88.62	88.02	88.43
2514	AMEX	RZG	Mon, Aug 29, 2016	87.80	88.35	87.80	88.22
2513	AMEX	RZG	Fri, Aug 26, 2016	87.72	88.14	87.05	87.78
2512	AMEX	RZG	Thu, Aug 25, 2016	87.73	87.87	87.53	87.53
2511	AMEX	RZG	Wed, Aug 24, 2016	88.28	88.28	87.88	87.88
2510	AMEX	RZG	Tue, Aug 23, 2016	87.12	88.35	87.12	88.07
2509	AMEX	RZG	Mon, Aug 22, 2016	86.85	87.24	86.85	87.20
2508	AMEX	RZG	Fri, Aug 19, 2016	86.77	86.97	86.63	86.97
2507	AMEX	RZG	Thu, Aug 18, 2016	86.54	87.07	86.54	86.94
2506	AMEX	RZG	Wed, Aug 17, 2016	86.76	86.81	86.23	86.46
2505	AMEX	RZG	Tue, Aug 16, 2016	87.36	87.36	86.94	87.09
2504	AMEX	RZG	Mon, Aug 15, 2016	86.95	87.77	86.95	87.64
2503	AMEX	RZG	Fri, Aug 12, 2016	86.92	87.15	86.66	86.95
2502	AMEX	RZG	Thu, Aug 11, 2016	87.11	87.21	86.83	86.98
2501	AMEX	RZG	Wed, Aug 10, 2016	87.23	87.23	86.31	86.66
2500	AMEX	RZG	Tue, Aug 9, 2016	86.90	87.23	86.90	87.13
2499	AMEX	RZG	Mon, Aug 8, 2016	87.42	87.42	86.65	86.65
2498	AMEX	RZG	Fri, Aug 5, 2016	87.02	87.57	86.99	87.36
2497	AMEX	RZG	Thu, Aug 4, 2016	86.76	86.76	86.57	86.57
2496	AMEX	RZG	Wed, Aug 3, 2016	85.89	86.62	85.89	86.62
2495	AMEX	RZG	Tue, Aug 2, 2016	86.97	86.97	85.70	85.97
2494	AMEX	RZG	Mon, Aug 1, 2016	86.91	87.54	86.91	87.31
2493	AMEX	RZG	Fri, Jul 29, 2016	87.28	87.30	86.79	87.10
2492	AMEX	RZG	Thu, Jul 28, 2016	87.40	87.61	87.40	87.49
2491	AMEX	RZG	Wed, Jul 27, 2016	87.13	87.58	86.97	87.58
2490	AMEX	RZG	Tue, Jul 26, 2016	86.46	86.94	86.46	86.90
2489	AMEX	RZG	Mon, Jul 25, 2016	86.65	86.65	86.35	86.47
2488	AMEX	RZG	Fri, Jul 22, 2016	86.04	86.91	86.04	86.62
2487	AMEX	RZG	Thu, Jul 21, 2016	86.52	86.66	85.84	86.08
2486	AMEX	RZG	Wed, Jul 20, 2016	86.07	86.68	86.07	86.49
2485	AMEX	RZG	Tue, Jul 19, 2016	86.30	86.45	85.72	85.86
2484	AMEX	RZG	Mon, Jul 18, 2016	86.37	86.80	86.25	86.37
2483	AMEX	RZG	Fri, Jul 15, 2016	86.57	86.57	86.26	86.26
2482	AMEX	RZG	Thu, Jul 14, 2016	86.80	86.85	86.36	86.43
2481	AMEX	RZG	Wed, Jul 13, 2016	86.82	86.82	86.01	86.18
2480	AMEX	RZG	Tue, Jul 12, 2016	86.16	86.70	86.16	86.45
2479	AMEX	RZG	Mon, Jul 11, 2016	85.04	85.70	85.04	85.54
2478	AMEX	RZG	Fri, Jul 8, 2016	83.52	84.77	83.52	84.49
2477	AMEX	RZG	Thu, Jul 7, 2016	82.58	83.00	82.09	82.70
2476	AMEX	RZG	Wed, Jul 6, 2016	81.18	82.44	81.17	82.44
2475	AMEX	RZG	Tue, Jul 5, 2016	82.02	82.02	81.11	81.47
2474	AMEX	RZG	Fri, Jul 1, 2016	82.25	82.83	82.07	82.39
2473	AMEX	RZG	Thu, Jun 30, 2016	80.73	82.08	80.54	82.08
2472	AMEX	RZG	Wed, Jun 29, 2016	79.37	80.57	79.37	80.57
2471	AMEX	RZG	Tue, Jun 28, 2016	78.15	78.99	78.15	78.84
2470	AMEX	RZG	Mon, Jun 27, 2016	78.54	78.64	76.91	77.28
2469	AMEX	RZG	Fri, Jun 24, 2016	80.09	80.79	79.40	79.58
2468	AMEX	RZG	Thu, Jun 23, 2016	81.94	82.76	81.94	82.70
2467	AMEX	RZG	Wed, Jun 22, 2016	81.35	82.00	81.08	81.26
2466	AMEX	RZG	Tue, Jun 21, 2016	81.94	81.94	81.15	81.60
2465	AMEX	RZG	Mon, Jun 20, 2016	81.63	82.63	81.63	81.94
2464	AMEX	RZG	Fri, Jun 17, 2016	81.44	81.69	80.50	80.67
2463	AMEX	RZG	Thu, Jun 16, 2016	80.96	81.43	80.59	81.37
2462	AMEX	RZG	Wed, Jun 15, 2016	81.88	82.29	81.55	81.55
2461	AMEX	RZG	Tue, Jun 14, 2016	81.97	81.97	81.27	81.66
2460	AMEX	RZG	Mon, Jun 13, 2016	82.98	83.01	81.74	81.79
2459	AMEX	RZG	Fri, Jun 10, 2016	83.31	83.35	82.67	82.77
2458	AMEX	RZG	Thu, Jun 9, 2016	84.25	84.25	83.88	84.08
2457	AMEX	RZG	Wed, Jun 8, 2016	83.74	84.80	83.70	84.53
2456	AMEX	RZG	Tue, Jun 7, 2016	83.60	84.02	83.30	83.71
2455	AMEX	RZG	Mon, Jun 6, 2016	82.68	83.80	82.66	83.50
2454	AMEX	RZG	Fri, Jun 3, 2016	83.02	83.02	82.11	82.57
2453	AMEX	RZG	Thu, Jun 2, 2016	82.74	83.12	82.74	83.12
2452	AMEX	RZG	Wed, Jun 1, 2016	82.05	82.97	81.98	82.94
2451	AMEX	RZG	Tue, May 31, 2016	82.04	82.24	81.89	82.12
2450	AMEX	RZG	Fri, May 27, 2016	81.28	81.93	81.28	81.84
2449	AMEX	RZG	Thu, May 26, 2016	81.31	81.44	81.07	81.27
2448	AMEX	RZG	Wed, May 25, 2016	81.25	81.46	81.13	81.26
2447	AMEX	RZG	Tue, May 24, 2016	79.16	81.12	79.16	80.98
2446	AMEX	RZG	Mon, May 23, 2016	79.33	79.47	78.94	78.94
2445	AMEX	RZG	Fri, May 20, 2016	78.34	78.98	78.34	78.95
2444	AMEX	RZG	Thu, May 19, 2016	77.83	78.35	77.20	77.70
2443	AMEX	RZG	Wed, May 18, 2016	77.51	79.03	77.51	78.45
2442	AMEX	RZG	Tue, May 17, 2016	78.63	79.00	77.25	77.61
2441	AMEX	RZG	Mon, May 16, 2016	78.26	79.29	78.26	79.00
2440	AMEX	RZG	Fri, May 13, 2016	78.70	78.70	77.99	78.11
2439	AMEX	RZG	Thu, May 12, 2016	78.98	79.03	77.81	78.24
2438	AMEX	RZG	Wed, May 11, 2016	79.43	79.92	78.61	78.61
2437	AMEX	RZG	Tue, May 10, 2016	79.76	79.80	79.16	79.80
2436	AMEX	RZG	Mon, May 9, 2016	78.79	79.75	78.79	79.34
2435	AMEX	RZG	Fri, May 6, 2016	77.96	78.76	77.59	78.76
2434	AMEX	RZG	Thu, May 5, 2016	78.53	78.75	78.25	78.26
2433	AMEX	RZG	Wed, May 4, 2016	78.39	78.49	77.98	78.30
2432	AMEX	RZG	Tue, May 3, 2016	79.37	79.37	78.61	78.80
2431	AMEX	RZG	Mon, May 2, 2016	79.33	79.95	79.15	79.87
2430	AMEX	RZG	Fri, Apr 29, 2016	79.44	79.44	78.70	79.00
2429	AMEX	RZG	Thu, Apr 28, 2016	80.61	80.90	79.57	79.57
2428	AMEX	RZG	Wed, Apr 27, 2016	80.97	81.14	80.40	80.90
2427	AMEX	RZG	Tue, Apr 26, 2016	80.76	81.01	80.11	80.97
2426	AMEX	RZG	Mon, Apr 25, 2016	80.88	80.88	80.13	80.39
2425	AMEX	RZG	Fri, Apr 22, 2016	80.30	81.21	80.30	80.95
2424	AMEX	RZG	Thu, Apr 21, 2016	80.88	80.88	80.22	80.30
2423	AMEX	RZG	Wed, Apr 20, 2016	80.68	81.24	80.58	80.95
2422	AMEX	RZG	Tue, Apr 19, 2016	80.91	80.94	80.21	80.72
2421	AMEX	RZG	Mon, Apr 18, 2016	79.80	80.79	79.80	80.77
2420	AMEX	RZG	Fri, Apr 15, 2016	79.83	80.23	79.64	80.09
2419	AMEX	RZG	Thu, Apr 14, 2016	79.91	80.30	79.65	80.10
2418	AMEX	RZG	Wed, Apr 13, 2016	78.60	80.15	78.60	80.15
2417	AMEX	RZG	Tue, Apr 12, 2016	77.60	78.46	77.60	78.34
2416	AMEX	RZG	Mon, Apr 11, 2016	78.32	79.00	77.60	77.60
2415	AMEX	RZG	Fri, Apr 8, 2016	78.37	78.58	77.72	78.23
2414	AMEX	RZG	Thu, Apr 7, 2016	78.22	78.54	77.50	77.79
2413	AMEX	RZG	Wed, Apr 6, 2016	77.76	78.74	77.76	78.74
2412	AMEX	RZG	Tue, Apr 5, 2016	78.40	78.40	78.40	77.72
2411	AMEX	RZG	Mon, Apr 4, 2016	79.06	79.23	78.40	78.40
2410	AMEX	RZG	Fri, Apr 1, 2016	78.46	79.27	78.22	79.22
2409	AMEX	RZG	Thu, Mar 31, 2016	78.64	78.77	78.52	78.83
2408	AMEX	RZG	Wed, Mar 30, 2016	78.70	78.99	78.09	78.51
2407	AMEX	RZG	Tue, Mar 29, 2016	75.72	78.39	75.72	78.39
2406	AMEX	RZG	Mon, Mar 28, 2016	76.13	76.28	75.47	76.02
2405	AMEX	RZG	Thu, Mar 24, 2016	75.31	75.86	74.87	75.85
2404	AMEX	RZG	Wed, Mar 23, 2016	76.37	76.43	76.04	76.04
2403	AMEX	RZG	Tue, Mar 22, 2016	76.35	77.24	76.35	76.88
2402	AMEX	RZG	Mon, Mar 21, 2016	76.93	77.21	76.58	76.71
2401	AMEX	RZG	Fri, Mar 18, 2016	76.68	77.30	76.68	77.12
2400	AMEX	RZG	Thu, Mar 17, 2016	75.79	76.84	75.31	76.18
2399	AMEX	RZG	Wed, Mar 16, 2016	75.10	76.12	75.10	75.88
2398	AMEX	RZG	Tue, Mar 15, 2016	76.70	76.70	76.70	75.46
2397	AMEX	RZG	Mon, Mar 14, 2016	76.53	76.68	76.30	76.52
2396	AMEX	RZG	Fri, Mar 11, 2016	75.09	75.09	75.09	76.91
2395	AMEX	RZG	Thu, Mar 10, 2016	76.09	76.09	76.09	75.09
2394	AMEX	RZG	Wed, Mar 9, 2016	76.10	76.28	75.72	76.09
2393	AMEX	RZG	Tue, Mar 8, 2016	77.02	77.02	76.12	76.19
2392	AMEX	RZG	Mon, Mar 7, 2016	76.62	77.57	76.62	77.34
2391	AMEX	RZG	Fri, Mar 4, 2016	76.70	77.24	76.56	76.82
2390	AMEX	RZG	Thu, Mar 3, 2016	75.87	75.87	75.87	76.73
2389	AMEX	RZG	Wed, Mar 2, 2016	75.72	75.95	75.45	75.87
2388	AMEX	RZG	Tue, Mar 1, 2016	74.92	75.95	74.67	75.95
2387	AMEX	RZG	Mon, Feb 29, 2016	74.99	75.45	74.51	74.52
2386	AMEX	RZG	Fri, Feb 26, 2016	74.95	75.06	74.60	74.92
2385	AMEX	RZG	Thu, Feb 25, 2016	74.01	74.42	73.70	74.42
2384	AMEX	RZG	Wed, Feb 24, 2016	72.13	73.80	71.99	73.79
2383	AMEX	RZG	Tue, Feb 23, 2016	72.98	73.39	72.92	72.95
2382	AMEX	RZG	Mon, Feb 22, 2016	73.13	73.55	72.90	73.21
2381	AMEX	RZG	Fri, Feb 19, 2016	71.52	72.43	71.45	72.38
2380	AMEX	RZG	Thu, Feb 18, 2016	72.12	72.20	71.51	71.70
2379	AMEX	RZG	Wed, Feb 17, 2016	71.74	72.43	71.74	72.07
2378	AMEX	RZG	Tue, Feb 16, 2016	69.94	71.06	69.85	70.92
2377	AMEX	RZG	Fri, Feb 12, 2016	68.86	69.39	68.36	69.23
2376	AMEX	RZG	Thu, Feb 11, 2016	67.86	68.47	67.44	68.26
2375	AMEX	RZG	Wed, Feb 10, 2016	69.35	70.48	68.89	68.89
2374	AMEX	RZG	Tue, Feb 9, 2016	67.99	69.56	67.97	68.89
2373	AMEX	RZG	Mon, Feb 8, 2016	69.25	69.25	67.89	68.85
2372	AMEX	RZG	Fri, Feb 5, 2016	72.13	72.13	70.01	70.06
2371	AMEX	RZG	Thu, Feb 4, 2016	72.06	73.25	71.87	72.40
2370	AMEX	RZG	Wed, Feb 3, 2016	73.18	73.18	71.00	72.19
2369	AMEX	RZG	Tue, Feb 2, 2016	73.40	73.47	72.30	72.64
2368	AMEX	RZG	Mon, Feb 1, 2016	73.75	74.49	73.34	74.16
2367	AMEX	RZG	Fri, Jan 29, 2016	71.96	74.22	71.96	74.22
2366	AMEX	RZG	Thu, Jan 28, 2016	72.52	72.64	71.53	71.72
2365	AMEX	RZG	Wed, Jan 27, 2016	73.08	73.26	71.56	71.73
2364	AMEX	RZG	Tue, Jan 26, 2016	72.17	73.51	71.93	73.44
2363	AMEX	RZG	Mon, Jan 25, 2016	72.69	72.87	71.80	71.88
2362	AMEX	RZG	Fri, Jan 22, 2016	72.52	73.04	72.25	73.01
2361	AMEX	RZG	Thu, Jan 21, 2016	71.90	72.57	71.18	71.43
2360	AMEX	RZG	Wed, Jan 20, 2016	70.20	72.51	68.97	71.79
2359	AMEX	RZG	Tue, Jan 19, 2016	72.74	72.89	70.40	71.32
2358	AMEX	RZG	Fri, Jan 15, 2016	71.75	72.29	70.45	72.29
2357	AMEX	RZG	Thu, Jan 14, 2016	72.11	73.73	71.41	73.34
2356	AMEX	RZG	Wed, Jan 13, 2016	74.84	74.84	71.45	71.99
2355	AMEX	RZG	Tue, Jan 12, 2016	74.64	75.13	73.45	74.17
2354	AMEX	RZG	Mon, Jan 11, 2016	74.63	74.72	73.39	74.03
2353	AMEX	RZG	Fri, Jan 8, 2016	75.79	76.16	74.11	74.11
2352	AMEX	RZG	Thu, Jan 7, 2016	76.22	76.80	75.36	75.42
2351	AMEX	RZG	Wed, Jan 6, 2016	77.36	78.08	77.20	77.52
2350	AMEX	RZG	Tue, Jan 5, 2016	78.45	78.73	78.30	78.38
2349	AMEX	RZG	Mon, Jan 4, 2016	79.39	79.39	77.94	78.12
2348	AMEX	RZG	Thu, Dec 31, 2015	81.75	81.82	80.86	80.86
2347	AMEX	RZG	Wed, Dec 30, 2015	82.62	82.62	82.01	82.01
2346	AMEX	RZG	Tue, Dec 29, 2015	82.17	82.78	81.91	82.78
2345	AMEX	RZG	Mon, Dec 28, 2015	81.64	81.72	81.04	81.72
2344	AMEX	RZG	Thu, Dec 24, 2015	81.75	82.23	81.71	82.00
2343	AMEX	RZG	Wed, Dec 23, 2015	81.62	81.85	81.31	81.71
2342	AMEX	RZG	Tue, Dec 22, 2015	81.08	81.24	80.06	81.24
2341	AMEX	RZG	Mon, Dec 21, 2015	80.63	80.89	80.15	80.83
2340	AMEX	RZG	Fri, Dec 18, 2015	81.27	81.29	80.34	80.34
2339	AMEX	RZG	Thu, Dec 17, 2015	83.12	83.12	81.76	81.76
2338	AMEX	RZG	Wed, Dec 16, 2015	81.85	82.86	81.63	82.74
2337	AMEX	RZG	Tue, Dec 15, 2015	80.87	81.89	80.87	81.56
2336	AMEX	RZG	Mon, Dec 14, 2015	81.26	81.26	79.61	80.33
2335	AMEX	RZG	Fri, Dec 11, 2015	82.45	82.45	80.87	80.87
2334	AMEX	RZG	Thu, Dec 10, 2015	82.58	83.40	82.58	83.01
2333	AMEX	RZG	Wed, Dec 9, 2015	83.47	84.20	82.45	82.57
2332	AMEX	RZG	Tue, Dec 8, 2015	82.92	83.96	82.41	83.76
2331	AMEX	RZG	Mon, Dec 7, 2015	85.09	85.09	83.27	83.50
2330	AMEX	RZG	Fri, Dec 4, 2015	84.07	85.10	84.07	84.90
2329	AMEX	RZG	Thu, Dec 3, 2015	85.99	85.99	83.80	83.98
2328	AMEX	RZG	Wed, Dec 2, 2015	86.50	86.50	85.56	85.68
2327	AMEX	RZG	Tue, Dec 1, 2015	85.96	86.66	85.65	86.44
2326	AMEX	RZG	Mon, Nov 30, 2015	86.40	86.46	85.50	85.50
2325	AMEX	RZG	Fri, Nov 27, 2015	85.91	86.30	85.88	86.25
2324	AMEX	RZG	Wed, Nov 25, 2015	85.45	86.07	85.45	85.90
2323	AMEX	RZG	Tue, Nov 24, 2015	84.34	85.31	84.06	85.16
2322	AMEX	RZG	Mon, Nov 23, 2015	84.15	85.00	84.15	84.66
2321	AMEX	RZG	Fri, Nov 20, 2015	83.94	84.60	83.94	84.30
2320	AMEX	RZG	Thu, Nov 19, 2015	84.26	84.26	83.50	83.67
2319	AMEX	RZG	Wed, Nov 18, 2015	83.45	84.28	83.28	84.23
2318	AMEX	RZG	Tue, Nov 17, 2015	83.50	84.50	82.97	82.97
2317	AMEX	RZG	Mon, Nov 16, 2015	82.41	83.38	82.23	83.25
2316	AMEX	RZG	Fri, Nov 13, 2015	82.98	83.10	82.25	82.50
2315	AMEX	RZG	Thu, Nov 12, 2015	84.14	84.14	82.94	82.94
2314	AMEX	RZG	Wed, Nov 11, 2015	85.57	85.57	84.50	84.51
2313	AMEX	RZG	Tue, Nov 10, 2015	84.99	85.58	84.78	85.48
2312	AMEX	RZG	Mon, Nov 9, 2015	86.63	86.63	85.10	85.37
2311	AMEX	RZG	Fri, Nov 6, 2015	86.00	86.87	85.52	86.78
2310	AMEX	RZG	Thu, Nov 5, 2015	86.58	86.73	85.57	86.34
2309	AMEX	RZG	Wed, Nov 4, 2015	87.45	87.60	86.68	87.04
2308	AMEX	RZG	Tue, Nov 3, 2015	86.84	87.65	86.59	87.30
2307	AMEX	RZG	Mon, Nov 2, 2015	85.42	87.44	85.42	87.08
2306	AMEX	RZG	Fri, Oct 30, 2015	85.85	86.01	85.24	85.28
2305	AMEX	RZG	Thu, Oct 29, 2015	87.53	87.53	85.47	85.78
2304	AMEX	RZG	Wed, Oct 28, 2015	85.16	87.44	84.95	87.43
2303	AMEX	RZG	Tue, Oct 27, 2015	85.49	85.77	84.44	84.85
2302	AMEX	RZG	Mon, Oct 26, 2015	86.52	86.52	85.61	85.92
2301	AMEX	RZG	Fri, Oct 23, 2015	85.91	86.43	85.38	86.28
2300	AMEX	RZG	Thu, Oct 22, 2015	85.03	85.38	84.38	85.01
2299	AMEX	RZG	Wed, Oct 21, 2015	86.45	86.45	84.69	84.77
2298	AMEX	RZG	Tue, Oct 20, 2015	86.49	87.10	85.76	86.04
2297	AMEX	RZG	Mon, Oct 19, 2015	85.60	86.91	85.60	86.58
2296	AMEX	RZG	Fri, Oct 16, 2015	85.63	85.97	85.19	85.89
2295	AMEX	RZG	Thu, Oct 15, 2015	83.55	85.62	83.39	85.56
2294	AMEX	RZG	Wed, Oct 14, 2015	84.34	84.61	83.07	83.20
2293	AMEX	RZG	Tue, Oct 13, 2015	85.26	86.05	84.24	84.24
2292	AMEX	RZG	Mon, Oct 12, 2015	85.85	85.92	85.25	85.68
2291	AMEX	RZG	Fri, Oct 9, 2015	85.53	85.94	85.43	85.55
2290	AMEX	RZG	Thu, Oct 8, 2015	84.50	85.29	84.17	85.29
2289	AMEX	RZG	Wed, Oct 7, 2015	83.25	84.66	83.25	84.56
2288	AMEX	RZG	Tue, Oct 6, 2015	83.84	84.10	82.50	82.87
2287	AMEX	RZG	Mon, Oct 5, 2015	82.37	83.96	82.37	83.96
2286	AMEX	RZG	Fri, Oct 2, 2015	79.54	81.71	79.20	81.59
2285	AMEX	RZG	Thu, Oct 1, 2015	80.69	80.76	79.53	80.37
2284	AMEX	RZG	Wed, Sep 30, 2015	80.12	80.77	79.78	80.71
2283	AMEX	RZG	Tue, Sep 29, 2015	80.38	80.66	78.79	79.29
2282	AMEX	RZG	Mon, Sep 28, 2015	83.21	83.21	79.89	80.26
2281	AMEX	RZG	Fri, Sep 25, 2015	85.32	85.32	83.23	83.51
2280	AMEX	RZG	Thu, Sep 24, 2015	84.62	84.62	83.13	84.39
2279	AMEX	RZG	Wed, Sep 23, 2015	85.35	85.52	84.74	84.90
2278	AMEX	RZG	Tue, Sep 22, 2015	85.99	85.99	84.64	84.96
2277	AMEX	RZG	Mon, Sep 21, 2015	87.71	88.08	86.29	86.60
2276	AMEX	RZG	Fri, Sep 18, 2015	87.26	87.88	86.61	86.61
2275	AMEX	RZG	Thu, Sep 17, 2015	87.55	89.17	87.37	88.12
2274	AMEX	RZG	Wed, Sep 16, 2015	86.65	87.54	86.50	87.54
2273	AMEX	RZG	Tue, Sep 15, 2015	86.00	86.86	85.80	86.65
2272	AMEX	RZG	Mon, Sep 14, 2015	85.86	86.00	85.30	85.63
2271	AMEX	RZG	Fri, Sep 11, 2015	84.69	85.64	84.48	85.60
2270	AMEX	RZG	Thu, Sep 10, 2015	84.72	85.61	84.30	85.29
2269	AMEX	RZG	Wed, Sep 9, 2015	86.55	86.55	84.99	84.99
2268	AMEX	RZG	Tue, Sep 8, 2015	85.21	85.95	84.90	85.95
2267	AMEX	RZG	Fri, Sep 4, 2015	83.62	84.43	83.37	83.83
2266	AMEX	RZG	Thu, Sep 3, 2015	84.58	85.70	84.24	84.42
2265	AMEX	RZG	Wed, Sep 2, 2015	83.50	83.87	82.87	83.81
2264	AMEX	RZG	Tue, Sep 1, 2015	84.13	84.13	82.37	82.77
2263	AMEX	RZG	Mon, Aug 31, 2015	85.00	85.87	84.84	84.86
2262	AMEX	RZG	Fri, Aug 28, 2015	84.95	85.67	84.60	85.67
2261	AMEX	RZG	Thu, Aug 27, 2015	84.11	85.36	83.51	85.03
2260	AMEX	RZG	Wed, Aug 26, 2015	82.77	83.53	81.09	83.35
2259	AMEX	RZG	Tue, Aug 25, 2015	83.01	85.06	81.31	81.47
2258	AMEX	RZG	Mon, Aug 24, 2015	81.07	84.35	58.03	81.54
2257	AMEX	RZG	Fri, Aug 21, 2015	86.66	86.72	85.14	85.29
2256	AMEX	RZG	Thu, Aug 20, 2015	89.00	89.00	87.00	87.01
2255	AMEX	RZG	Wed, Aug 19, 2015	90.15	90.42	89.06	89.65
2254	AMEX	RZG	Tue, Aug 18, 2015	91.27	91.27	90.34	90.57
2253	AMEX	RZG	Mon, Aug 17, 2015	89.87	91.21	89.55	91.21
2252	AMEX	RZG	Fri, Aug 14, 2015	89.58	90.09	89.05	90.09
2251	AMEX	RZG	Thu, Aug 13, 2015	89.63	90.33	89.50	89.73
2250	AMEX	RZG	Wed, Aug 12, 2015	89.27	89.61	87.96	89.56
2249	AMEX	RZG	Tue, Aug 11, 2015	89.97	90.57	89.37	90.08
2248	AMEX	RZG	Mon, Aug 10, 2015	90.40	91.01	90.29	90.50
2247	AMEX	RZG	Fri, Aug 7, 2015	90.22	90.22	89.22	89.56
2246	AMEX	RZG	Thu, Aug 6, 2015	91.85	91.85	89.75	90.37
2245	AMEX	RZG	Wed, Aug 5, 2015	91.88	92.67	91.57	91.57
2244	AMEX	RZG	Tue, Aug 4, 2015	90.74	91.64	90.74	91.33
2243	AMEX	RZG	Mon, Aug 3, 2015	91.08	91.08	89.80	90.57
2242	AMEX	RZG	Fri, Jul 31, 2015	90.76	91.55	90.50	90.98
2241	AMEX	RZG	Thu, Jul 30, 2015	90.63	90.98	89.97	90.76
2240	AMEX	RZG	Wed, Jul 29, 2015	90.36	91.04	90.25	90.87
2239	AMEX	RZG	Tue, Jul 28, 2015	89.59	90.63	88.53	90.63
2238	AMEX	RZG	Mon, Jul 27, 2015	89.75	89.75	88.84	89.61
2237	AMEX	RZG	Fri, Jul 24, 2015	91.10	91.24	89.75	90.17
2236	AMEX	RZG	Thu, Jul 23, 2015	92.30	92.60	91.03	91.13
2235	AMEX	RZG	Wed, Jul 22, 2015	91.81	92.32	91.67	92.32
2234	AMEX	RZG	Tue, Jul 21, 2015	91.59	91.93	90.93	91.52
2233	AMEX	RZG	Mon, Jul 20, 2015	91.94	92.23	91.26	91.45
2232	AMEX	RZG	Fri, Jul 17, 2015	92.49	92.49	91.59	91.91
2231	AMEX	RZG	Thu, Jul 16, 2015	92.22	92.43	91.99	92.14
2230	AMEX	RZG	Wed, Jul 15, 2015	92.49	92.49	91.30	91.39
2229	AMEX	RZG	Tue, Jul 14, 2015	91.94	92.29	91.55	92.14
2228	AMEX	RZG	Mon, Jul 13, 2015	91.47	91.85	91.31	91.65
2227	AMEX	RZG	Fri, Jul 10, 2015	89.88	90.98	89.88	90.98
2226	AMEX	RZG	Thu, Jul 9, 2015	89.16	89.82	88.91	88.99
2225	AMEX	RZG	Wed, Jul 8, 2015	89.22	89.39	87.90	88.55
2224	AMEX	RZG	Tue, Jul 7, 2015	89.62	90.04	87.94	90.04
2223	AMEX	RZG	Mon, Jul 6, 2015	88.66	89.94	88.15	89.06
2222	AMEX	RZG	Thu, Jul 2, 2015	90.36	90.38	89.08	89.46
2221	AMEX	RZG	Wed, Jul 1, 2015	90.58	91.00	89.60	89.94
2220	AMEX	RZG	Tue, Jun 30, 2015	89.87	90.24	89.49	89.94
2219	AMEX	RZG	Mon, Jun 29, 2015	90.60	91.19	89.22	89.22
2218	AMEX	RZG	Fri, Jun 26, 2015	92.43	92.43	91.07	91.38
2217	AMEX	RZG	Thu, Jun 25, 2015	92.29	92.29	91.45	91.88
2216	AMEX	RZG	Wed, Jun 24, 2015	92.76	92.96	92.02	92.13
2215	AMEX	RZG	Tue, Jun 23, 2015	93.18	93.18	92.51	92.93
2214	AMEX	RZG	Mon, Jun 22, 2015	92.83	92.97	92.52	92.77
2213	AMEX	RZG	Fri, Jun 19, 2015	92.18	92.55	92.10	92.42
2212	AMEX	RZG	Thu, Jun 18, 2015	91.49	92.58	91.49	92.34
2211	AMEX	RZG	Wed, Jun 17, 2015	91.46	91.81	90.90	91.17
2210	AMEX	RZG	Tue, Jun 16, 2015	90.78	91.36	90.61	91.31
2209	AMEX	RZG	Mon, Jun 15, 2015	90.23	91.05	89.62	90.88
2208	AMEX	RZG	Fri, Jun 12, 2015	90.37	90.54	90.00	90.54
2207	AMEX	RZG	Thu, Jun 11, 2015	90.92	90.92	90.35	90.41
2206	AMEX	RZG	Wed, Jun 10, 2015	89.96	90.80	89.96	90.60
2205	AMEX	RZG	Tue, Jun 9, 2015	89.75	89.75	88.70	89.38
2204	AMEX	RZG	Mon, Jun 8, 2015	90.16	90.16	89.48	89.76
2203	AMEX	RZG	Fri, Jun 5, 2015	89.07	90.00	89.01	90.00
2202	AMEX	RZG	Thu, Jun 4, 2015	89.84	89.84	88.88	89.11
2201	AMEX	RZG	Wed, Jun 3, 2015	89.46	90.14	89.31	89.84
2200	AMEX	RZG	Tue, Jun 2, 2015	88.13	89.00	87.97	88.80
2199	AMEX	RZG	Mon, Jun 1, 2015	89.13	89.13	87.50	88.67
2198	AMEX	RZG	Fri, May 29, 2015	88.95	88.99	88.00	88.35
2197	AMEX	RZG	Thu, May 28, 2015	89.18	89.18	88.38	89.04
2196	AMEX	RZG	Wed, May 27, 2015	88.35	89.07	87.94	88.99
2195	AMEX	RZG	Tue, May 26, 2015	88.77	88.77	87.65	87.95
2194	AMEX	RZG	Fri, May 22, 2015	89.48	89.66	88.88	89.07
2193	AMEX	RZG	Thu, May 21, 2015	89.77	89.94	89.20	89.71
2192	AMEX	RZG	Wed, May 20, 2015	89.96	90.00	89.17	89.67
2191	AMEX	RZG	Tue, May 19, 2015	89.75	89.99	89.65	89.79
2190	AMEX	RZG	Mon, May 18, 2015	88.88	89.92	88.50	89.79
2189	AMEX	RZG	Fri, May 15, 2015	88.93	88.93	88.42	88.66
2188	AMEX	RZG	Thu, May 14, 2015	87.92	88.96	87.92	88.93
2187	AMEX	RZG	Wed, May 13, 2015	88.47	88.47	87.71	87.76
2186	AMEX	RZG	Tue, May 12, 2015	86.95	88.17	86.77	88.01
2185	AMEX	RZG	Mon, May 11, 2015	87.97	88.71	87.97	88.15
2184	AMEX	RZG	Fri, May 8, 2015	87.84	88.09	87.55	87.73
2183	AMEX	RZG	Thu, May 7, 2015	86.70	87.49	86.70	87.10
2182	AMEX	RZG	Wed, May 6, 2015	86.77	87.04	86.02	86.54
2181	AMEX	RZG	Tue, May 5, 2015	87.84	87.90	86.37	86.60
2180	AMEX	RZG	Mon, May 4, 2015	87.44	88.13	87.28	87.72
2179	AMEX	RZG	Fri, May 1, 2015	86.80	87.35	86.64	87.30
2178	AMEX	RZG	Thu, Apr 30, 2015	88.22	88.23	85.98	86.31
2177	AMEX	RZG	Wed, Apr 29, 2015	89.08	89.09	88.00	88.35
2176	AMEX	RZG	Tue, Apr 28, 2015	89.33	89.44	87.80	89.09
2175	AMEX	RZG	Mon, Apr 27, 2015	90.54	90.77	88.74	88.86
2174	AMEX	RZG	Fri, Apr 24, 2015	90.00	90.01	89.66	89.98
2173	AMEX	RZG	Thu, Apr 23, 2015	89.57	90.16	89.16	89.80
2172	AMEX	RZG	Wed, Apr 22, 2015	89.42	89.69	88.80	89.50
2171	AMEX	RZG	Tue, Apr 21, 2015	89.63	89.82	89.29	89.29
2170	AMEX	RZG	Mon, Apr 20, 2015	88.96	89.62	88.75	89.49
2169	AMEX	RZG	Fri, Apr 17, 2015	90.00	90.00	87.84	88.33
2168	AMEX	RZG	Thu, Apr 16, 2015	89.60	89.98	89.52	89.79
2167	AMEX	RZG	Wed, Apr 15, 2015	89.53	90.10	89.50	89.86
2166	AMEX	RZG	Tue, Apr 14, 2015	89.50	89.50	88.73	89.24
2165	AMEX	RZG	Mon, Apr 13, 2015	89.41	89.77	89.25	89.26
2164	AMEX	RZG	Fri, Apr 10, 2015	89.34	89.53	89.07	89.27
2163	AMEX	RZG	Thu, Apr 9, 2015	89.42	89.42	88.39	88.92
2162	AMEX	RZG	Wed, Apr 8, 2015	88.21	89.23	88.21	89.22
2161	AMEX	RZG	Tue, Apr 7, 2015	88.66	89.09	88.27	88.27
2160	AMEX	RZG	Mon, Apr 6, 2015	88.27	89.06	88.27	88.58
2159	AMEX	RZG	Thu, Apr 2, 2015	88.41	89.15	88.41	88.65
2158	AMEX	RZG	Wed, Apr 1, 2015	88.46	88.50	87.43	87.96
2157	AMEX	RZG	Tue, Mar 31, 2015	88.56	88.65	88.07	88.62
2156	AMEX	RZG	Mon, Mar 30, 2015	87.98	88.90	87.98	88.85
2155	AMEX	RZG	Fri, Mar 27, 2015	87.12	87.77	86.69	87.77
2154	AMEX	RZG	Thu, Mar 26, 2015	86.76	87.16	86.29	86.95
2153	AMEX	RZG	Wed, Mar 25, 2015	89.77	89.77	87.05	87.05
2152	AMEX	RZG	Tue, Mar 24, 2015	89.38	89.74	89.25	89.48
2151	AMEX	RZG	Mon, Mar 23, 2015	89.18	89.42	89.10	89.15
2150	AMEX	RZG	Fri, Mar 20, 2015	88.80	89.23	88.61	89.09
2149	AMEX	RZG	Thu, Mar 19, 2015	87.70	88.27	87.70	88.27
2148	AMEX	RZG	Wed, Mar 18, 2015	86.74	87.80	86.19	87.80
2147	AMEX	RZG	Tue, Mar 17, 2015	86.41	86.73	86.00	86.73
2146	AMEX	RZG	Mon, Mar 16, 2015	86.43	86.86	86.43	86.57
2145	AMEX	RZG	Fri, Mar 13, 2015	86.32	86.32	85.23	85.82
2144	AMEX	RZG	Thu, Mar 12, 2015	85.22	86.36	85.22	86.17
2143	AMEX	RZG	Wed, Mar 11, 2015	84.42	84.66	84.01	84.66
2142	AMEX	RZG	Tue, Mar 10, 2015	84.18	84.24	83.90	84.05
2141	AMEX	RZG	Mon, Mar 9, 2015	85.06	85.20	84.81	85.19
2140	AMEX	RZG	Fri, Mar 6, 2015	85.23	85.23	84.27	84.40
2139	AMEX	RZG	Thu, Mar 5, 2015	85.84	85.89	85.24	85.56
2138	AMEX	RZG	Wed, Mar 4, 2015	85.03	85.59	85.03	85.59
2137	AMEX	RZG	Tue, Mar 3, 2015	86.66	86.66	85.47	85.69
2136	AMEX	RZG	Mon, Mar 2, 2015	85.52	86.61	85.52	86.54
2135	AMEX	RZG	Fri, Feb 27, 2015	86.07	86.17	85.73	85.73
2134	AMEX	RZG	Thu, Feb 26, 2015	86.12	86.27	85.83	86.14
2133	AMEX	RZG	Wed, Feb 25, 2015	86.15	86.40	85.90	86.14
2132	AMEX	RZG	Tue, Feb 24, 2015	86.35	86.37	85.77	85.91
2131	AMEX	RZG	Mon, Feb 23, 2015	85.32	85.90	85.31	85.90
2130	AMEX	RZG	Fri, Feb 20, 2015	85.57	85.91	84.80	85.91
2129	AMEX	RZG	Thu, Feb 19, 2015	85.45	85.89	85.19	85.66
2128	AMEX	RZG	Wed, Feb 18, 2015	85.36	85.57	84.88	85.46
2127	AMEX	RZG	Tue, Feb 17, 2015	85.16	85.37	84.82	85.22
2126	AMEX	RZG	Fri, Feb 13, 2015	85.00	85.02	84.54	84.83
2125	AMEX	RZG	Thu, Feb 12, 2015	83.96	84.44	83.75	84.29
2124	AMEX	RZG	Wed, Feb 11, 2015	82.68	83.16	82.43	83.09
2123	AMEX	RZG	Tue, Feb 10, 2015	82.01	82.81	81.75	82.81
2122	AMEX	RZG	Mon, Feb 9, 2015	82.66	82.88	82.01	82.01
2121	AMEX	RZG	Fri, Feb 6, 2015	83.02	83.24	82.52	82.52
2120	AMEX	RZG	Thu, Feb 5, 2015	82.30	82.83	82.27	82.72
2119	AMEX	RZG	Wed, Feb 4, 2015	81.38	82.29	81.38	81.70
2118	AMEX	RZG	Tue, Feb 3, 2015	81.31	81.79	81.10	81.79
2117	AMEX	RZG	Mon, Feb 2, 2015	79.49	80.14	79.09	80.03
2116	AMEX	RZG	Fri, Jan 30, 2015	81.43	81.43	80.08	80.08
2115	AMEX	RZG	Thu, Jan 29, 2015	80.48	81.75	80.22	81.75
2114	AMEX	RZG	Wed, Jan 28, 2015	82.04	82.09	80.73	80.73
2113	AMEX	RZG	Tue, Jan 27, 2015	81.43	81.99	81.16	81.77
2112	AMEX	RZG	Mon, Jan 26, 2015	80.89	81.98	80.89	81.98
2111	AMEX	RZG	Fri, Jan 23, 2015	81.42	81.44	81.10	81.13
2110	AMEX	RZG	Thu, Jan 22, 2015	80.32	81.37	79.51	81.37
2109	AMEX	RZG	Wed, Jan 21, 2015	80.08	80.20	79.56	79.64
2108	AMEX	RZG	Tue, Jan 20, 2015	79.73	80.53	79.73	80.31
2107	AMEX	RZG	Fri, Jan 16, 2015	79.43	80.72	79.31	80.71
2106	AMEX	RZG	Thu, Jan 15, 2015	81.07	81.07	79.09	79.10
2105	AMEX	RZG	Wed, Jan 14, 2015	80.22	80.53	79.55	80.53
2104	AMEX	RZG	Tue, Jan 13, 2015	81.11	81.74	79.70	80.58
2103	AMEX	RZG	Mon, Jan 12, 2015	80.45	80.89	79.59	80.26
2102	AMEX	RZG	Fri, Jan 9, 2015	81.02	81.02	80.31	80.73
2101	AMEX	RZG	Thu, Jan 8, 2015	79.40	80.74	79.40	80.71
2100	AMEX	RZG	Wed, Jan 7, 2015	78.21	78.81	78.21	78.81
2099	AMEX	RZG	Tue, Jan 6, 2015	79.69	79.74	77.28	77.81
2098	AMEX	RZG	Mon, Jan 5, 2015	79.92	80.49	78.98	79.17
2097	AMEX	RZG	Fri, Jan 2, 2015	81.30	81.30	79.55	80.08
2096	AMEX	RZG	Wed, Dec 31, 2014	81.13	81.80	80.65	80.72
2095	AMEX	RZG	Tue, Dec 30, 2014	81.15	81.48	81.10	81.22
2094	AMEX	RZG	Mon, Dec 29, 2014	81.53	81.58	81.08	81.11
2093	AMEX	RZG	Fri, Dec 26, 2014	81.36	81.36	81.09	81.32
2092	AMEX	RZG	Wed, Dec 24, 2014	80.97	80.97	80.69	80.69
2091	AMEX	RZG	Tue, Dec 23, 2014	80.63	80.84	80.36	80.49
2090	AMEX	RZG	Mon, Dec 22, 2014	79.81	80.24	79.80	80.10
2089	AMEX	RZG	Fri, Dec 19, 2014	79.66	80.00	79.21	79.69
2088	AMEX	RZG	Thu, Dec 18, 2014	79.48	79.79	78.94	79.79
2087	AMEX	RZG	Wed, Dec 17, 2014	76.28	78.43	76.28	78.43
2086	AMEX	RZG	Tue, Dec 16, 2014	76.32	77.16	76.14	76.50
2085	AMEX	RZG	Mon, Dec 15, 2014	77.55	77.75	76.27	76.52
2084	AMEX	RZG	Fri, Dec 12, 2014	77.50	77.94	77.02	77.35
2083	AMEX	RZG	Thu, Dec 11, 2014	78.33	79.50	78.20	78.57
2082	AMEX	RZG	Wed, Dec 10, 2014	79.36	79.53	78.05	78.40
2081	AMEX	RZG	Tue, Dec 9, 2014	77.16	79.78	77.16	79.78
2080	AMEX	RZG	Mon, Dec 8, 2014	79.07	79.79	77.90	78.34
2079	AMEX	RZG	Fri, Dec 5, 2014	78.85	79.55	78.85	79.15
2078	AMEX	RZG	Thu, Dec 4, 2014	78.89	78.99	78.38	78.38
2077	AMEX	RZG	Wed, Dec 3, 2014	78.04	79.12	78.04	79.12
2076	AMEX	RZG	Tue, Dec 2, 2014	77.62	78.37	77.61	77.92
2075	AMEX	RZG	Mon, Dec 1, 2014	78.36	78.99	76.92	76.92
2074	AMEX	RZG	Fri, Nov 28, 2014	80.42	80.42	78.97	78.97
2073	AMEX	RZG	Wed, Nov 26, 2014	80.44	80.58	80.25	80.52
2072	AMEX	RZG	Tue, Nov 25, 2014	80.39	80.39	80.07	80.35
2071	AMEX	RZG	Mon, Nov 24, 2014	79.38	80.17	79.15	79.98
2070	AMEX	RZG	Fri, Nov 21, 2014	80.54	80.54	79.16	79.45
2069	AMEX	RZG	Thu, Nov 20, 2014	77.83	79.27	77.08	79.21
2068	AMEX	RZG	Wed, Nov 19, 2014	79.27	79.27	78.17	78.40
2067	AMEX	RZG	Tue, Nov 18, 2014	79.09	79.75	79.09	79.52
2066	AMEX	RZG	Mon, Nov 17, 2014	79.80	79.81	79.01	79.03
2065	AMEX	RZG	Fri, Nov 14, 2014	80.01	80.17	79.72	79.91
2064	AMEX	RZG	Thu, Nov 13, 2014	80.82	80.99	80.80	80.99
2063	AMEX	RZG	Wed, Nov 12, 2014	80.38	80.99	80.07	80.80
2062	AMEX	RZG	Tue, Nov 11, 2014	80.18	80.31	80.10	80.11
2061	AMEX	RZG	Mon, Nov 10, 2014	80.31	80.31	79.61	80.12
2060	AMEX	RZG	Fri, Nov 7, 2014	80.32	80.32	79.28	79.85
2059	AMEX	RZG	Thu, Nov 6, 2014	80.14	80.14	79.32	79.86
2058	AMEX	RZG	Wed, Nov 5, 2014	80.32	80.32	79.55	79.79
2057	AMEX	RZG	Tue, Nov 4, 2014	80.07	80.29	79.26	79.67
2056	AMEX	RZG	Mon, Nov 3, 2014	80.65	80.98	80.19	80.29
2055	AMEX	RZG	Fri, Oct 31, 2014	80.23	80.50	79.66	80.43
2054	AMEX	RZG	Thu, Oct 30, 2014	78.50	79.18	77.87	78.78
2053	AMEX	RZG	Wed, Oct 29, 2014	78.39	78.49	77.39	78.01
2052	AMEX	RZG	Tue, Oct 28, 2014	75.74	78.02	75.64	77.88
2051	AMEX	RZG	Mon, Oct 27, 2014	75.50	75.56	74.92	75.40
2050	AMEX	RZG	Fri, Oct 24, 2014	76.15	76.15	75.37	75.72
2049	AMEX	RZG	Thu, Oct 23, 2014	75.14	76.13	75.00	75.73
2048	AMEX	RZG	Wed, Oct 22, 2014	75.40	75.79	74.22	74.22
2047	AMEX	RZG	Tue, Oct 21, 2014	74.40	75.34	74.40	75.23
2046	AMEX	RZG	Mon, Oct 20, 2014	72.99	73.75	72.99	73.75
2045	AMEX	RZG	Fri, Oct 17, 2014	74.58	74.58	72.75	73.20
2044	AMEX	RZG	Thu, Oct 16, 2014	70.70	73.63	70.70	73.26
2043	AMEX	RZG	Wed, Oct 15, 2014	70.32	72.39	69.48	72.01
2042	AMEX	RZG	Tue, Oct 14, 2014	71.50	72.12	71.06	71.33
2041	AMEX	RZG	Mon, Oct 13, 2014	71.53	71.99	70.50	70.87
2040	AMEX	RZG	Fri, Oct 10, 2014	72.74	72.74	71.42	71.42
2039	AMEX	RZG	Thu, Oct 9, 2014	74.77	74.77	72.72	72.99
2038	AMEX	RZG	Wed, Oct 8, 2014	73.49	74.84	72.91	74.84
2037	AMEX	RZG	Tue, Oct 7, 2014	74.53	74.66	73.75	73.75
2036	AMEX	RZG	Mon, Oct 6, 2014	75.70	75.70	74.84	75.07
2035	AMEX	RZG	Fri, Oct 3, 2014	75.73	76.20	75.48	75.78
2034	AMEX	RZG	Thu, Oct 2, 2014	74.52	75.45	73.75	75.16
2033	AMEX	RZG	Wed, Oct 1, 2014	75.65	75.65	74.15	74.43
2032	AMEX	RZG	Tue, Sep 30, 2014	76.59	76.59	75.58	75.58
2031	AMEX	RZG	Mon, Sep 29, 2014	76.03	76.74	76.03	76.74
2030	AMEX	RZG	Fri, Sep 26, 2014	76.57	76.89	76.24	76.89
2029	AMEX	RZG	Thu, Sep 25, 2014	76.34	76.51	76.15	76.27
2028	AMEX	RZG	Wed, Sep 24, 2014	76.79	77.69	76.61	77.59
2027	AMEX	RZG	Tue, Sep 23, 2014	77.23	77.24	76.39	76.39
2026	AMEX	RZG	Mon, Sep 22, 2014	77.78	77.88	77.17	77.41
2025	AMEX	RZG	Fri, Sep 19, 2014	79.87	79.87	78.16	78.18
2024	AMEX	RZG	Thu, Sep 18, 2014	79.16	79.69	79.16	79.42
2023	AMEX	RZG	Wed, Sep 17, 2014	78.78	79.57	78.78	78.99
2022	AMEX	RZG	Tue, Sep 16, 2014	78.77	78.88	78.77	78.88
2021	AMEX	RZG	Mon, Sep 15, 2014	78.42	78.57	78.14	78.49
2020	AMEX	RZG	Fri, Sep 12, 2014	79.80	79.81	79.14	79.24
2019	AMEX	RZG	Thu, Sep 11, 2014	79.22	80.23	79.22	80.02
2018	AMEX	RZG	Wed, Sep 10, 2014	78.76	79.43	78.76	79.43
2017	AMEX	RZG	Tue, Sep 9, 2014	79.86	79.86	78.89	78.89
2016	AMEX	RZG	Mon, Sep 8, 2014	79.66	79.94	79.45	79.90
2015	AMEX	RZG	Fri, Sep 5, 2014	78.75	79.48	78.75	79.33
2014	AMEX	RZG	Thu, Sep 4, 2014	80.27	80.62	79.87	79.87
2013	AMEX	RZG	Wed, Sep 3, 2014	80.95	80.95	79.97	80.06
2012	AMEX	RZG	Tue, Sep 2, 2014	79.69	80.45	79.69	80.44
2011	AMEX	RZG	Fri, Aug 29, 2014	78.92	79.51	78.67	79.51
2010	AMEX	RZG	Thu, Aug 28, 2014	79.17	79.19	78.81	79.01
2009	AMEX	RZG	Wed, Aug 27, 2014	79.32	79.52	79.32	79.49
2008	AMEX	RZG	Tue, Aug 26, 2014	79.09	79.75	79.09	79.71
2007	AMEX	RZG	Mon, Aug 25, 2014	79.15	79.50	79.09	79.12
2006	AMEX	RZG	Fri, Aug 22, 2014	78.53	78.98	78.30	78.90
2005	AMEX	RZG	Thu, Aug 21, 2014	78.40	78.73	77.74	78.73
2004	AMEX	RZG	Wed, Aug 20, 2014	78.93	78.93	78.25	78.58
2003	AMEX	RZG	Tue, Aug 19, 2014	78.99	79.38	78.99	79.23
2002	AMEX	RZG	Mon, Aug 18, 2014	78.57	78.75	78.47	78.49
2001	AMEX	RZG	Fri, Aug 15, 2014	77.83	77.86	76.79	77.50
2000	AMEX	RZG	Thu, Aug 14, 2014	77.66	77.66	77.35	77.42
1999	AMEX	RZG	Wed, Aug 13, 2014	77.62	77.98	77.62	77.70
1998	AMEX	RZG	Tue, Aug 12, 2014	77.48	77.73	76.81	76.81
1997	AMEX	RZG	Mon, Aug 11, 2014	77.33	78.26	77.33	77.87
1996	AMEX	RZG	Fri, Aug 8, 2014	76.51	77.10	76.16	77.08
1995	AMEX	RZG	Thu, Aug 7, 2014	77.09	77.09	76.00	76.22
1994	AMEX	RZG	Wed, Aug 6, 2014	75.91	77.13	75.85	76.51
1993	AMEX	RZG	Tue, Aug 5, 2014	76.37	76.94	75.91	75.91
1992	AMEX	RZG	Mon, Aug 4, 2014	75.09	76.69	75.09	76.59
1991	AMEX	RZG	Fri, Aug 1, 2014	76.09	76.41	75.05	75.54
1990	AMEX	RZG	Thu, Jul 31, 2014	77.70	77.70	76.15	76.15
1989	AMEX	RZG	Wed, Jul 30, 2014	78.62	78.67	78.19	78.26
1988	AMEX	RZG	Tue, Jul 29, 2014	78.09	78.58	78.09	78.53
1987	AMEX	RZG	Mon, Jul 28, 2014	78.43	78.43	77.30	77.87
1986	AMEX	RZG	Fri, Jul 25, 2014	78.77	78.77	78.21	78.51
1985	AMEX	RZG	Thu, Jul 24, 2014	79.22	79.34	78.86	79.08
1984	AMEX	RZG	Wed, Jul 23, 2014	78.92	79.01	78.76	78.79
1983	AMEX	RZG	Tue, Jul 22, 2014	78.48	79.07	78.48	78.74
1982	AMEX	RZG	Mon, Jul 21, 2014	77.71	77.92	77.55	77.92
1981	AMEX	RZG	Fri, Jul 18, 2014	77.51	78.30	77.51	78.30
1980	AMEX	RZG	Thu, Jul 17, 2014	77.90	78.01	76.89	76.89
1979	AMEX	RZG	Wed, Jul 16, 2014	78.51	78.78	78.13	78.23
1978	AMEX	RZG	Tue, Jul 15, 2014	79.46	79.67	78.41	78.51
1977	AMEX	RZG	Mon, Jul 14, 2014	79.81	79.81	79.52	79.55
1976	AMEX	RZG	Fri, Jul 11, 2014	79.44	79.51	78.94	79.25
1975	AMEX	RZG	Thu, Jul 10, 2014	78.49	79.74	77.13	79.35
1974	AMEX	RZG	Wed, Jul 9, 2014	80.25	80.33	79.86	80.17
1973	AMEX	RZG	Tue, Jul 8, 2014	80.91	80.91	79.61	79.98
1972	AMEX	RZG	Mon, Jul 7, 2014	82.43	82.83	81.14	81.21
1971	AMEX	RZG	Thu, Jul 3, 2014	82.24	82.90	82.24	82.75
1970	AMEX	RZG	Wed, Jul 2, 2014	82.10	82.54	81.93	81.93
1969	AMEX	RZG	Tue, Jul 1, 2014	82.26	82.78	82.26	82.75
1968	AMEX	RZG	Mon, Jun 30, 2014	80.90	81.33	80.75	81.33
1967	AMEX	RZG	Fri, Jun 27, 2014	80.38	80.78	80.38	80.78
1966	AMEX	RZG	Thu, Jun 26, 2014	80.60	80.60	79.98	80.41
1965	AMEX	RZG	Wed, Jun 25, 2014	79.58	80.60	79.50	80.60
1964	AMEX	RZG	Tue, Jun 24, 2014	80.50	81.26	80.31	80.46
1963	AMEX	RZG	Mon, Jun 23, 2014	80.55	80.55	80.25	80.46
1962	AMEX	RZG	Fri, Jun 20, 2014	80.32	80.32	79.89	80.24
1961	AMEX	RZG	Thu, Jun 19, 2014	80.01	80.16	79.95	80.00
1960	AMEX	RZG	Wed, Jun 18, 2014	79.43	80.10	79.34	80.10
1959	AMEX	RZG	Tue, Jun 17, 2014	78.88	79.70	78.77	79.51
1958	AMEX	RZG	Mon, Jun 16, 2014	78.20	78.81	78.19	78.81
1957	AMEX	RZG	Fri, Jun 13, 2014	78.43	78.67	77.43	78.34
1956	AMEX	RZG	Thu, Jun 12, 2014	79.21	79.21	77.86	77.99
1955	AMEX	RZG	Wed, Jun 11, 2014	78.39	78.86	78.05	78.86
1954	AMEX	RZG	Tue, Jun 10, 2014	78.57	78.93	78.44	78.84
1953	AMEX	RZG	Mon, Jun 9, 2014	78.69	79.54	78.69	78.92
1952	AMEX	RZG	Fri, Jun 6, 2014	77.82	78.85	77.82	78.75
1951	AMEX	RZG	Thu, Jun 5, 2014	76.45	77.86	76.20	77.55
1950	AMEX	RZG	Wed, Jun 4, 2014	75.58	76.47	75.51	76.34
1949	AMEX	RZG	Tue, Jun 3, 2014	76.15	76.15	75.66	75.99
1948	AMEX	RZG	Mon, Jun 2, 2014	76.65	76.65	75.33	76.18
1947	AMEX	RZG	Fri, May 30, 2014	76.98	76.98	76.20	76.53
1946	AMEX	RZG	Thu, May 29, 2014	76.70	76.92	76.48	76.88
1945	AMEX	RZG	Wed, May 28, 2014	75.51	76.98	75.50	76.66
1944	AMEX	RZG	Tue, May 27, 2014	76.98	77.63	76.92	77.22
1943	AMEX	RZG	Fri, May 23, 2014	75.68	76.20	75.38	76.20
1942	AMEX	RZG	Thu, May 22, 2014	74.91	75.70	74.63	75.56
1941	AMEX	RZG	Wed, May 21, 2014	75.07	75.07	74.10	74.85
1940	AMEX	RZG	Tue, May 20, 2014	75.16	75.16	73.92	74.30
1939	AMEX	RZG	Mon, May 19, 2014	74.31	75.52	74.27	75.16
1938	AMEX	RZG	Fri, May 16, 2014	73.66	74.27	73.23	74.26
1937	AMEX	RZG	Thu, May 15, 2014	72.76	74.04	72.76	73.80
1936	AMEX	RZG	Wed, May 14, 2014	75.69	75.69	74.31	74.31
1935	AMEX	RZG	Tue, May 13, 2014	76.42	76.54	75.91	75.97
1934	AMEX	RZG	Mon, May 12, 2014	76.29	76.94	76.29	76.85
1933	AMEX	RZG	Fri, May 9, 2014	73.74	75.00	72.08	74.94
1932	AMEX	RZG	Thu, May 8, 2014	74.75	75.45	74.04	74.04
1931	AMEX	RZG	Wed, May 7, 2014	74.00	74.87	73.77	74.87
1930	AMEX	RZG	Tue, May 6, 2014	76.03	76.13	74.95	74.95
1929	AMEX	RZG	Mon, May 5, 2014	76.13	76.58	75.96	76.58
1928	AMEX	RZG	Fri, May 2, 2014	76.30	76.97	76.25	76.59
1927	AMEX	RZG	Thu, May 1, 2014	76.24	76.99	75.73	76.18
1926	AMEX	RZG	Wed, Apr 30, 2014	75.50	76.22	75.35	76.22
1925	AMEX	RZG	Tue, Apr 29, 2014	75.54	76.03	75.23	75.47
1924	AMEX	RZG	Mon, Apr 28, 2014	76.31	76.45	74.27	75.72
1923	AMEX	RZG	Fri, Apr 25, 2014	76.86	77.00	75.69	75.79
1922	AMEX	RZG	Thu, Apr 24, 2014	78.72	78.72	77.50	77.50
1921	AMEX	RZG	Wed, Apr 23, 2014	78.09	78.59	78.09	78.14
1920	AMEX	RZG	Tue, Apr 22, 2014	77.76	78.69	77.76	78.45
1919	AMEX	RZG	Mon, Apr 21, 2014	77.26	77.58	76.90	77.56
1918	AMEX	RZG	Thu, Apr 17, 2014	76.52	77.69	76.33	77.30
1917	AMEX	RZG	Wed, Apr 16, 2014	76.16	76.65	75.87	76.56
1916	AMEX	RZG	Tue, Apr 15, 2014	75.78	76.08	74.08	75.60
1915	AMEX	RZG	Mon, Apr 14, 2014	75.32	76.06	75.26	75.43
1914	AMEX	RZG	Fri, Apr 11, 2014	75.57	76.33	74.51	75.07
1913	AMEX	RZG	Thu, Apr 10, 2014	78.01	78.01	75.69	76.17
1912	AMEX	RZG	Wed, Apr 9, 2014	77.26	77.98	77.25	77.98
1911	AMEX	RZG	Tue, Apr 8, 2014	76.50	77.15	76.31	77.00
1910	AMEX	RZG	Mon, Apr 7, 2014	77.60	77.62	75.84	76.35
1909	AMEX	RZG	Fri, Apr 4, 2014	79.92	80.06	77.26	77.47
1908	AMEX	RZG	Thu, Apr 3, 2014	80.29	80.32	79.20	79.70
1907	AMEX	RZG	Wed, Apr 2, 2014	80.18	80.18	79.75	80.16
1906	AMEX	RZG	Tue, Apr 1, 2014	79.28	79.92	79.14	79.85
1905	AMEX	RZG	Mon, Mar 31, 2014	77.72	78.92	77.47	78.81
1904	AMEX	RZG	Fri, Mar 28, 2014	77.37	78.01	76.99	76.99
1903	AMEX	RZG	Thu, Mar 27, 2014	77.37	77.90	76.67	77.00
1902	AMEX	RZG	Wed, Mar 26, 2014	79.46	79.46	77.41	77.41
1901	AMEX	RZG	Tue, Mar 25, 2014	79.85	79.85	78.93	79.04
1900	AMEX	RZG	Mon, Mar 24, 2014	79.90	79.90	78.35	79.11
1899	AMEX	RZG	Fri, Mar 21, 2014	80.98	81.23	79.97	79.97
1898	AMEX	RZG	Thu, Mar 20, 2014	80.90	81.12	80.40	80.40
1897	AMEX	RZG	Wed, Mar 19, 2014	81.01	81.01	80.37	80.64
1896	AMEX	RZG	Tue, Mar 18, 2014	80.37	81.19	80.37	81.19
1895	AMEX	RZG	Mon, Mar 17, 2014	79.69	80.41	79.69	80.13
1894	AMEX	RZG	Fri, Mar 14, 2014	78.93	79.63	78.93	79.34
1893	AMEX	RZG	Thu, Mar 13, 2014	80.44	80.44	78.75	79.28
1892	AMEX	RZG	Wed, Mar 12, 2014	79.86	80.30	79.52	80.27
1891	AMEX	RZG	Tue, Mar 11, 2014	81.33	81.33	79.91	80.10
1890	AMEX	RZG	Mon, Mar 10, 2014	81.00	81.11	80.58	80.86
1889	AMEX	RZG	Fri, Mar 7, 2014	81.74	81.74	80.91	81.10
1888	AMEX	RZG	Thu, Mar 6, 2014	81.50	81.56	81.12	81.43
1887	AMEX	RZG	Wed, Mar 5, 2014	80.86	81.33	80.86	81.30
1886	AMEX	RZG	Tue, Mar 4, 2014	80.94	81.60	80.94	81.60
1885	AMEX	RZG	Mon, Mar 3, 2014	78.58	78.71	78.02	78.61
1884	AMEX	RZG	Fri, Feb 28, 2014	80.00	80.01	79.05	79.33
1883	AMEX	RZG	Thu, Feb 27, 2014	79.09	79.54	78.82	79.47
1882	AMEX	RZG	Wed, Feb 26, 2014	78.95	80.03	78.95	79.19
1881	AMEX	RZG	Tue, Feb 25, 2014	79.05	79.17	78.47	78.56
1880	AMEX	RZG	Mon, Feb 24, 2014	78.82	79.43	78.82	79.12
1879	AMEX	RZG	Fri, Feb 21, 2014	78.27	78.51	78.04	78.30
1878	AMEX	RZG	Thu, Feb 20, 2014	77.48	78.28	77.48	78.13
1877	AMEX	RZG	Wed, Feb 19, 2014	77.65	78.57	77.08	77.16
1876	AMEX	RZG	Tue, Feb 18, 2014	76.93	77.96	76.93	77.96
1875	AMEX	RZG	Fri, Feb 14, 2014	76.49	76.93	76.36	76.93
1874	AMEX	RZG	Thu, Feb 13, 2014	75.11	76.82	75.11	76.76
1873	AMEX	RZG	Wed, Feb 12, 2014	75.60	76.05	75.34	75.77
1872	AMEX	RZG	Tue, Feb 11, 2014	74.80	75.64	74.76	75.32
1871	AMEX	RZG	Mon, Feb 10, 2014	75.06	75.09	74.42	74.72
1870	AMEX	RZG	Fri, Feb 7, 2014	73.68	75.11	73.68	75.09
1869	AMEX	RZG	Thu, Feb 6, 2014	73.97	74.35	73.86	73.87
1868	AMEX	RZG	Wed, Feb 5, 2014	73.46	73.46	72.02	73.10
1867	AMEX	RZG	Tue, Feb 4, 2014	73.38	74.21	72.02	73.84
1866	AMEX	RZG	Mon, Feb 3, 2014	75.48	75.74	72.80	73.14
1865	AMEX	RZG	Fri, Jan 31, 2014	75.24	76.24	74.02	75.79
1864	AMEX	RZG	Thu, Jan 30, 2014	75.84	76.81	75.66	76.48
1863	AMEX	RZG	Wed, Jan 29, 2014	75.72	76.02	75.01	75.35
1862	AMEX	RZG	Tue, Jan 28, 2014	75.53	76.41	74.95	76.29
1861	AMEX	RZG	Mon, Jan 27, 2014	76.92	76.92	74.93	75.35
1860	AMEX	RZG	Fri, Jan 24, 2014	78.50	78.50	76.65	76.91
1859	AMEX	RZG	Thu, Jan 23, 2014	79.53	79.53	78.38	78.77
1858	AMEX	RZG	Wed, Jan 22, 2014	79.62	80.10	79.62	79.91
1857	AMEX	RZG	Tue, Jan 21, 2014	79.33	79.61	79.03	79.34
1856	AMEX	RZG	Fri, Jan 17, 2014	79.25	79.25	78.70	78.76
1855	AMEX	RZG	Thu, Jan 16, 2014	79.32	79.32	79.05	79.27
1854	AMEX	RZG	Wed, Jan 15, 2014	78.99	79.44	78.99	79.20
1853	AMEX	RZG	Tue, Jan 14, 2014	77.75	78.69	77.75	78.68
1852	AMEX	RZG	Mon, Jan 13, 2014	78.72	78.86	77.14	77.17
1851	AMEX	RZG	Fri, Jan 10, 2014	78.61	78.90	78.24	78.90
1850	AMEX	RZG	Thu, Jan 9, 2014	78.81	78.94	78.18	78.67
1849	AMEX	RZG	Wed, Jan 8, 2014	78.64	78.77	78.34	78.36
1848	AMEX	RZG	Tue, Jan 7, 2014	78.63	79.01	78.39	78.73
1847	AMEX	RZG	Mon, Jan 6, 2014	78.85	78.88	77.90	77.92
1846	AMEX	RZG	Fri, Jan 3, 2014	78.70	78.87	78.36	78.73
1845	AMEX	RZG	Thu, Jan 2, 2014	79.68	79.68	78.06	78.28
1844	AMEX	RZG	Tue, Dec 31, 2013	79.70	79.95	79.69	79.82
1843	AMEX	RZG	Mon, Dec 30, 2013	79.81	79.81	79.39	79.69
1842	AMEX	RZG	Fri, Dec 27, 2013	80.17	80.17	79.48	79.70
1841	AMEX	RZG	Thu, Dec 26, 2013	80.01	80.42	79.92	80.00
1840	AMEX	RZG	Tue, Dec 24, 2013	79.63	80.14	79.60	79.81
1839	AMEX	RZG	Mon, Dec 23, 2013	79.26	79.77	79.26	79.72
1838	AMEX	RZG	Fri, Dec 20, 2013	77.69	79.28	77.69	78.91
1837	AMEX	RZG	Thu, Dec 19, 2013	78.40	78.40	77.78	77.78
1836	AMEX	RZG	Wed, Dec 18, 2013	77.30	78.78	77.02	78.20
1835	AMEX	RZG	Tue, Dec 17, 2013	77.36	77.40	76.97	77.40
1834	AMEX	RZG	Mon, Dec 16, 2013	76.90	77.54	76.90	77.52
1833	AMEX	RZG	Fri, Dec 13, 2013	76.32	76.88	76.27	76.77
1832	AMEX	RZG	Thu, Dec 12, 2013	76.31	76.64	76.04	76.64
1831	AMEX	RZG	Wed, Dec 11, 2013	77.30	77.30	76.22	76.31
1830	AMEX	RZG	Tue, Dec 10, 2013	77.68	77.80	77.15	77.32
1829	AMEX	RZG	Mon, Dec 9, 2013	78.08	78.11	77.68	77.90
1828	AMEX	RZG	Fri, Dec 6, 2013	77.81	78.49	77.81	78.04
1827	AMEX	RZG	Thu, Dec 5, 2013	77.06	77.62	77.06	77.21
1826	AMEX	RZG	Wed, Dec 4, 2013	77.20	77.85	76.57	77.25
1825	AMEX	RZG	Tue, Dec 3, 2013	77.90	77.90	76.00	77.24
1824	AMEX	RZG	Mon, Dec 2, 2013	79.24	79.24	77.83	77.83
1823	AMEX	RZG	Fri, Nov 29, 2013	79.35	79.48	79.35	79.40
1822	AMEX	RZG	Wed, Nov 27, 2013	78.74	79.07	78.72	79.07
1821	AMEX	RZG	Tue, Nov 26, 2013	78.00	78.75	78.00	78.60
1820	AMEX	RZG	Mon, Nov 25, 2013	78.00	78.21	77.71	77.71
1819	AMEX	RZG	Fri, Nov 22, 2013	77.79	78.06	77.67	77.99
1818	AMEX	RZG	Thu, Nov 21, 2013	76.53	77.83	76.53	77.83
1817	AMEX	RZG	Wed, Nov 20, 2013	76.41	76.77	76.03	76.04
1816	AMEX	RZG	Tue, Nov 19, 2013	76.90	76.90	76.13	76.13
1815	AMEX	RZG	Mon, Nov 18, 2013	77.32	77.47	76.80	76.86
1814	AMEX	RZG	Fri, Nov 15, 2013	76.78	77.14	76.42	77.14
1813	AMEX	RZG	Thu, Nov 14, 2013	76.74	76.90	76.44	76.70
1812	AMEX	RZG	Wed, Nov 13, 2013	75.72	76.56	75.72	76.56
1811	AMEX	RZG	Tue, Nov 12, 2013	75.65	76.14	75.65	76.14
1810	AMEX	RZG	Mon, Nov 11, 2013	75.85	76.05	75.65	75.85
1809	AMEX	RZG	Fri, Nov 8, 2013	74.55	76.10	74.55	75.98
1808	AMEX	RZG	Thu, Nov 7, 2013	75.18	75.24	74.05	74.14
1807	AMEX	RZG	Wed, Nov 6, 2013	75.48	75.76	75.04	75.05
1806	AMEX	RZG	Tue, Nov 5, 2013	74.39	74.90	74.25	74.87
1805	AMEX	RZG	Mon, Nov 4, 2013	73.66	74.78	73.66	74.78
1804	AMEX	RZG	Fri, Nov 1, 2013	74.34	74.66	73.34	73.54
1803	AMEX	RZG	Thu, Oct 31, 2013	74.82	74.90	74.25	74.30
1802	AMEX	RZG	Wed, Oct 30, 2013	76.13	76.14	74.74	75.01
1801	AMEX	RZG	Tue, Oct 29, 2013	75.62	76.09	75.54	76.09
1800	AMEX	RZG	Mon, Oct 28, 2013	75.35	75.63	75.16	75.36
1799	AMEX	RZG	Fri, Oct 25, 2013	75.77	75.85	75.31	75.41
1798	AMEX	RZG	Thu, Oct 24, 2013	75.05	75.60	74.89	75.57
1797	AMEX	RZG	Wed, Oct 23, 2013	74.88	75.02	74.57	75.02
1796	AMEX	RZG	Tue, Oct 22, 2013	75.58	75.58	74.96	75.18
1795	AMEX	RZG	Mon, Oct 21, 2013	76.49	76.49	74.79	74.95
1794	AMEX	RZG	Fri, Oct 18, 2013	74.65	75.00	74.47	75.00
1793	AMEX	RZG	Thu, Oct 17, 2013	73.42	74.24	73.39	74.24
1792	AMEX	RZG	Wed, Oct 16, 2013	73.55	73.75	73.49	73.66
1791	AMEX	RZG	Tue, Oct 15, 2013	73.35	73.35	72.67	73.00
1790	AMEX	RZG	Mon, Oct 14, 2013	73.27	73.54	73.27	73.45
1789	AMEX	RZG	Fri, Oct 11, 2013	72.00	72.95	72.00	72.85
1788	AMEX	RZG	Thu, Oct 10, 2013	71.33	71.85	71.33	71.72
1787	AMEX	RZG	Wed, Oct 9, 2013	70.00	70.46	69.75	69.82
1786	AMEX	RZG	Tue, Oct 8, 2013	71.42	71.51	70.12	70.34
1785	AMEX	RZG	Mon, Oct 7, 2013	71.70	71.77	71.46	71.47
1784	AMEX	RZG	Fri, Oct 4, 2013	71.86	72.51	71.68	72.40
1783	AMEX	RZG	Thu, Oct 3, 2013	72.26	72.46	71.34	71.78
1782	AMEX	RZG	Wed, Oct 2, 2013	72.53	72.53	72.10	72.38
1781	AMEX	RZG	Tue, Oct 1, 2013	71.95	72.75	71.94	72.75
1780	AMEX	RZG	Mon, Sep 30, 2013	71.15	71.78	71.15	71.75
1779	AMEX	RZG	Fri, Sep 27, 2013	71.64	71.80	71.45	71.74
1778	AMEX	RZG	Thu, Sep 26, 2013	71.86	71.86	71.47	71.63
1777	AMEX	RZG	Wed, Sep 25, 2013	71.42	72.07	71.42	71.54
1776	AMEX	RZG	Tue, Sep 24, 2013	71.11	71.91	71.11	71.47
1775	AMEX	RZG	Mon, Sep 23, 2013	71.53	71.53	70.79	71.34
1774	AMEX	RZG	Fri, Sep 20, 2013	71.28	71.46	71.07	71.14
1773	AMEX	RZG	Thu, Sep 19, 2013	71.20	71.28	70.95	71.14
1772	AMEX	RZG	Wed, Sep 18, 2013	70.89	71.60	70.36	71.60
1771	AMEX	RZG	Tue, Sep 17, 2013	69.72	70.72	69.72	70.62
1770	AMEX	RZG	Mon, Sep 16, 2013	71.01	71.01	69.97	69.97
1769	AMEX	RZG	Fri, Sep 13, 2013	69.64	70.31	69.41	70.31
1768	AMEX	RZG	Thu, Sep 12, 2013	69.90	70.15	69.49	69.57
1767	AMEX	RZG	Wed, Sep 11, 2013	69.92	70.02	69.84	69.84
1766	AMEX	RZG	Tue, Sep 10, 2013	69.76	70.16	69.71	70.16
1765	AMEX	RZG	Mon, Sep 9, 2013	68.62	69.30	68.62	69.28
1764	AMEX	RZG	Fri, Sep 6, 2013	68.69	68.86	67.62	68.37
1763	AMEX	RZG	Thu, Sep 5, 2013	68.24	68.86	68.24	68.80
1762	AMEX	RZG	Wed, Sep 4, 2013	68.30	68.34	68.18	68.27
1761	AMEX	RZG	Tue, Sep 3, 2013	68.30	68.84	67.59	67.96
1760	AMEX	RZG	Fri, Aug 30, 2013	68.60	68.60	67.80	67.82
1759	AMEX	RZG	Thu, Aug 29, 2013	67.84	68.73	67.84	68.55
1758	AMEX	RZG	Wed, Aug 28, 2013	67.63	68.07	67.63	68.00
1757	AMEX	RZG	Tue, Aug 27, 2013	68.54	68.71	67.50	67.50
1756	AMEX	RZG	Mon, Aug 26, 2013	69.26	69.66	69.23	69.23
1755	AMEX	RZG	Fri, Aug 23, 2013	69.31	69.31	69.08	69.30
1754	AMEX	RZG	Thu, Aug 22, 2013	68.45	69.16	68.26	69.04
1753	AMEX	RZG	Wed, Aug 21, 2013	68.01	68.80	67.98	68.33
1752	AMEX	RZG	Tue, Aug 20, 2013	67.36	68.41	67.36	68.31
1751	AMEX	RZG	Mon, Aug 19, 2013	67.84	68.02	67.38	67.38
1750	AMEX	RZG	Fri, Aug 16, 2013	68.00	68.32	67.85	67.96
1749	AMEX	RZG	Thu, Aug 15, 2013	68.68	68.68	67.72	68.16
1748	AMEX	RZG	Wed, Aug 14, 2013	69.34	69.47	69.33	69.34
1747	AMEX	RZG	Tue, Aug 13, 2013	69.15	69.44	68.79	69.44
1746	AMEX	RZG	Mon, Aug 12, 2013	68.53	69.31	68.53	69.31
1745	AMEX	RZG	Fri, Aug 9, 2013	68.88	69.22	68.69	69.04
1744	AMEX	RZG	Thu, Aug 8, 2013	69.09	69.31	68.80	69.05
1743	AMEX	RZG	Wed, Aug 7, 2013	69.13	69.64	68.56	68.73
1742	AMEX	RZG	Tue, Aug 6, 2013	69.58	69.66	69.18	69.24
1741	AMEX	RZG	Mon, Aug 5, 2013	69.30	69.65	69.20	69.53
1740	AMEX	RZG	Fri, Aug 2, 2013	68.90	69.40	68.75	69.29
1739	AMEX	RZG	Thu, Aug 1, 2013	69.17	69.42	69.08	69.37
1738	AMEX	RZG	Wed, Jul 31, 2013	68.19	68.83	68.19	68.76
1737	AMEX	RZG	Tue, Jul 30, 2013	68.04	68.17	67.76	67.83
1736	AMEX	RZG	Mon, Jul 29, 2013	68.09	68.09	67.52	67.80
1735	AMEX	RZG	Fri, Jul 26, 2013	68.00	68.26	68.00	68.26
1734	AMEX	RZG	Thu, Jul 25, 2013	68.50	68.70	68.50	68.67
1733	AMEX	RZG	Wed, Jul 24, 2013	69.07	69.07	68.15	68.15
1732	AMEX	RZG	Tue, Jul 23, 2013	68.84	68.84	68.48	68.72
1731	AMEX	RZG	Mon, Jul 22, 2013	68.52	68.62	68.52	68.56
1730	AMEX	RZG	Fri, Jul 19, 2013	68.69	68.77	68.31	68.41
1729	AMEX	RZG	Thu, Jul 18, 2013	68.76	68.81	68.55	68.59
1728	AMEX	RZG	Wed, Jul 17, 2013	68.28	68.41	68.13	68.32
1727	AMEX	RZG	Tue, Jul 16, 2013	68.46	68.46	67.87	67.96
1726	AMEX	RZG	Mon, Jul 15, 2013	68.25	68.45	68.25	68.35
1725	AMEX	RZG	Fri, Jul 12, 2013	67.62	68.00	67.62	67.94
1724	AMEX	RZG	Thu, Jul 11, 2013	67.76	67.91	67.57	67.69
1723	AMEX	RZG	Wed, Jul 10, 2013	67.49	67.49	67.02	67.29
1722	AMEX	RZG	Tue, Jul 9, 2013	67.14	67.34	66.86	67.20
1721	AMEX	RZG	Mon, Jul 8, 2013	66.95	67.07	66.74	66.83
1720	AMEX	RZG	Fri, Jul 5, 2013	66.37	66.67	65.94	66.67
1719	AMEX	RZG	Wed, Jul 3, 2013	65.19	65.59	65.16	65.50
1718	AMEX	RZG	Tue, Jul 2, 2013	65.07	65.70	65.00	65.09
1717	AMEX	RZG	Mon, Jul 1, 2013	64.11	65.19	64.11	65.00
1716	AMEX	RZG	Fri, Jun 28, 2013	64.04	64.27	63.83	64.11
1715	AMEX	RZG	Thu, Jun 27, 2013	63.28	64.12	63.28	64.12
1714	AMEX	RZG	Wed, Jun 26, 2013	62.99	63.20	62.90	63.07
1713	AMEX	RZG	Tue, Jun 25, 2013	62.69	62.83	62.36	62.83
1712	AMEX	RZG	Mon, Jun 24, 2013	62.39	62.69	61.74	62.31
1711	AMEX	RZG	Fri, Jun 21, 2013	62.84	63.65	62.43	62.95
1710	AMEX	RZG	Thu, Jun 20, 2013	63.70	63.70	62.66	62.80
1709	AMEX	RZG	Wed, Jun 19, 2013	65.04	65.10	64.55	64.61
1708	AMEX	RZG	Tue, Jun 18, 2013	64.58	65.07	64.58	65.03
1707	AMEX	RZG	Mon, Jun 17, 2013	64.32	64.56	64.16	64.35
1706	AMEX	RZG	Fri, Jun 14, 2013	64.40	64.43	63.82	63.85
1705	AMEX	RZG	Thu, Jun 13, 2013	63.83	64.62	63.77	64.62
1704	AMEX	RZG	Wed, Jun 12, 2013	64.63	64.63	63.60	63.60
1703	AMEX	RZG	Tue, Jun 11, 2013	64.24	64.52	63.52	64.31
1702	AMEX	RZG	Mon, Jun 10, 2013	64.22	64.80	64.20	64.78
1701	AMEX	RZG	Fri, Jun 7, 2013	64.03	64.23	64.03	64.23
1700	AMEX	RZG	Thu, Jun 6, 2013	63.04	63.22	63.00	63.13
1699	AMEX	RZG	Wed, Jun 5, 2013	63.78	63.78	63.05	63.05
1698	AMEX	RZG	Tue, Jun 4, 2013	64.84	65.01	63.64	64.00
1697	AMEX	RZG	Mon, Jun 3, 2013	64.18	64.52	63.51	64.52
1696	AMEX	RZG	Fri, May 31, 2013	64.63	64.87	64.25	64.25
1695	AMEX	RZG	Thu, May 30, 2013	64.47	64.96	64.47	64.86
1694	AMEX	RZG	Wed, May 29, 2013	64.61	64.62	64.22	64.29
1693	AMEX	RZG	Tue, May 28, 2013	64.62	65.25	64.10	64.89
1692	AMEX	RZG	Fri, May 24, 2013	63.44	63.80	63.16	63.75
1691	AMEX	RZG	Thu, May 23, 2013	63.36	63.74	63.01	63.73
1690	AMEX	RZG	Wed, May 22, 2013	65.18	65.51	63.58	63.92
1689	AMEX	RZG	Tue, May 21, 2013	64.95	65.23	64.86	65.00
1688	AMEX	RZG	Mon, May 20, 2013	64.75	64.89	64.75	64.85
1687	AMEX	RZG	Fri, May 17, 2013	64.24	64.67	64.16	64.59
1686	AMEX	RZG	Thu, May 16, 2013	64.00	64.17	63.71	63.84
1685	AMEX	RZG	Wed, May 15, 2013	63.98	64.35	63.98	64.02
1684	AMEX	RZG	Tue, May 14, 2013	63.58	63.95	63.58	63.95
1683	AMEX	RZG	Mon, May 13, 2013	63.12	63.39	63.12	63.16
1682	AMEX	RZG	Fri, May 10, 2013	62.86	63.40	62.82	63.40
1681	AMEX	RZG	Thu, May 9, 2013	62.60	62.71	62.60	62.71
1680	AMEX	RZG	Wed, May 8, 2013	62.40	62.55	62.20	62.55
1679	AMEX	RZG	Tue, May 7, 2013	61.99	62.39	61.88	62.39
1678	AMEX	RZG	Mon, May 6, 2013	61.78	62.03	61.68	61.93
1677	AMEX	RZG	Fri, May 3, 2013	61.07	62.02	61.07	61.68
1676	AMEX	RZG	Thu, May 2, 2013	60.14	60.32	60.09	60.17
1675	AMEX	RZG	Wed, May 1, 2013	59.96	59.96	59.11	59.11
1674	AMEX	RZG	Tue, Apr 30, 2013	60.33	60.65	60.04	60.41
1673	AMEX	RZG	Mon, Apr 29, 2013	60.09	60.33	60.09	60.33
1672	AMEX	RZG	Fri, Apr 26, 2013	59.95	59.95	59.58	59.78
1671	AMEX	RZG	Thu, Apr 25, 2013	59.66	60.40	59.66	60.19
1670	AMEX	RZG	Wed, Apr 24, 2013	59.48	59.61	59.45	59.61
1669	AMEX	RZG	Tue, Apr 23, 2013	58.79	59.32	58.71	59.32
1668	AMEX	RZG	Mon, Apr 22, 2013	57.68	58.48	57.68	58.41
1667	AMEX	RZG	Fri, Apr 19, 2013	57.33	58.51	57.33	58.28
1666	AMEX	RZG	Thu, Apr 18, 2013	58.24	58.24	57.55	57.62
1665	AMEX	RZG	Wed, Apr 17, 2013	58.59	58.60	57.68	58.31
1664	AMEX	RZG	Tue, Apr 16, 2013	58.55	59.22	58.54	59.22
1663	AMEX	RZG	Mon, Apr 15, 2013	59.78	59.78	57.98	58.06
1662	AMEX	RZG	Fri, Apr 12, 2013	60.32	60.33	60.00	60.30
1661	AMEX	RZG	Thu, Apr 11, 2013	60.92	60.92	60.57	60.67
1660	AMEX	RZG	Wed, Apr 10, 2013	60.49	60.49	60.49	60.49
1659	AMEX	RZG	Tue, Apr 9, 2013	59.78	59.78	59.46	59.61
1658	AMEX	RZG	Mon, Apr 8, 2013	59.60	59.65	59.16	59.48
1657	AMEX	RZG	Fri, Apr 5, 2013	58.87	59.38	58.38	59.38
1656	AMEX	RZG	Thu, Apr 4, 2013	59.08	59.46	59.08	59.46
1655	AMEX	RZG	Wed, Apr 3, 2013	60.25	60.25	59.06	59.14
1654	AMEX	RZG	Tue, Apr 2, 2013	61.01	61.13	60.56	60.56
1653	AMEX	RZG	Mon, Apr 1, 2013	61.31	61.31	60.44	60.44
1652	AMEX	RZG	Thu, Mar 28, 2013	61.37	61.87	61.37	61.55
1651	AMEX	RZG	Wed, Mar 27, 2013	60.92	61.37	60.92	61.37
1650	AMEX	RZG	Tue, Mar 26, 2013	61.45	61.48	61.18	61.25
1649	AMEX	RZG	Mon, Mar 25, 2013	61.30	61.30	60.93	61.19
1648	AMEX	RZG	Fri, Mar 22, 2013	61.28	61.38	61.12	61.26
1647	AMEX	RZG	Thu, Mar 21, 2013	61.12	61.28	61.09	61.10
1646	AMEX	RZG	Wed, Mar 20, 2013	61.21	61.49	61.21	61.45
1645	AMEX	RZG	Tue, Mar 19, 2013	61.15	61.43	60.63	60.89
1644	AMEX	RZG	Mon, Mar 18, 2013	61.14	61.40	61.03	61.11
1643	AMEX	RZG	Fri, Mar 15, 2013	61.85	61.85	61.63	61.80
1642	AMEX	RZG	Thu, Mar 14, 2013	61.33	61.82	61.33	61.82
1641	AMEX	RZG	Wed, Mar 13, 2013	61.05	61.42	61.05	61.31
1640	AMEX	RZG	Tue, Mar 12, 2013	61.14	61.27	61.08	61.08
1639	AMEX	RZG	Mon, Mar 11, 2013	61.40	61.44	61.30	61.37
1638	AMEX	RZG	Fri, Mar 8, 2013	61.38	61.50	61.00	61.50
1637	AMEX	RZG	Thu, Mar 7, 2013	60.58	60.88	60.53	60.88
1636	AMEX	RZG	Wed, Mar 6, 2013	60.46	60.61	60.42	60.42
1635	AMEX	RZG	Tue, Mar 5, 2013	60.03	60.38	60.02	60.34
1634	AMEX	RZG	Mon, Mar 4, 2013	59.12	59.67	59.12	59.67
1633	AMEX	RZG	Fri, Mar 1, 2013	58.78	59.74	58.78	59.65
1632	AMEX	RZG	Thu, Feb 28, 2013	59.30	59.52	59.27	59.34
1631	AMEX	RZG	Wed, Feb 27, 2013	58.23	59.50	58.23	59.17
1630	AMEX	RZG	Tue, Feb 26, 2013	58.51	58.58	58.23	58.53
1629	AMEX	RZG	Mon, Feb 25, 2013	59.45	59.45	58.65	58.65
1628	AMEX	RZG	Fri, Feb 22, 2013	59.26	59.46	59.26	59.45
1627	AMEX	RZG	Thu, Feb 21, 2013	59.63	59.69	58.64	58.79
1626	AMEX	RZG	Wed, Feb 20, 2013	61.10	61.10	60.17	60.24
1625	AMEX	RZG	Tue, Feb 19, 2013	60.68	60.99	60.65	60.98
1624	AMEX	RZG	Fri, Feb 15, 2013	60.84	60.87	60.77	60.77
1623	AMEX	RZG	Thu, Feb 14, 2013	60.58	60.94	60.58	60.84
1622	AMEX	RZG	Wed, Feb 13, 2013	60.54	60.69	60.37	60.46
1621	AMEX	RZG	Tue, Feb 12, 2013	60.46	60.60	60.46	60.48
1620	AMEX	RZG	Mon, Feb 11, 2013	60.31	60.31	59.95	60.15
1619	AMEX	RZG	Fri, Feb 8, 2013	60.03	60.40	60.03	60.32
1618	AMEX	RZG	Thu, Feb 7, 2013	60.07	60.11	59.69	60.03
1617	AMEX	RZG	Wed, Feb 6, 2013	59.36	59.90	59.36	59.81
1616	AMEX	RZG	Tue, Feb 5, 2013	59.62	59.86	59.62	59.70
1615	AMEX	RZG	Mon, Feb 4, 2013	59.70	59.86	59.22	59.28
1614	AMEX	RZG	Fri, Feb 1, 2013	59.55	60.16	59.53	60.16
1613	AMEX	RZG	Thu, Jan 31, 2013	58.92	59.42	58.92	59.28
1612	AMEX	RZG	Wed, Jan 30, 2013	59.90	59.90	58.87	58.87
1611	AMEX	RZG	Tue, Jan 29, 2013	59.98	59.98	59.63	59.73
1610	AMEX	RZG	Mon, Jan 28, 2013	60.45	60.45	59.88	60.07
1609	AMEX	RZG	Fri, Jan 25, 2013	60.05	60.30	59.89	60.13
1608	AMEX	RZG	Thu, Jan 24, 2013	59.29	60.00	59.29	59.75
1607	AMEX	RZG	Wed, Jan 23, 2013	59.41	59.46	59.27	59.30
1606	AMEX	RZG	Tue, Jan 22, 2013	59.28	59.50	59.05	59.47
1605	AMEX	RZG	Fri, Jan 18, 2013	58.93	59.14	58.93	59.13
1604	AMEX	RZG	Thu, Jan 17, 2013	58.72	59.03	58.72	59.03
1603	AMEX	RZG	Wed, Jan 16, 2013	58.38	58.38	58.14	58.28
1602	AMEX	RZG	Tue, Jan 15, 2013	58.03	58.41	57.98	58.41
1601	AMEX	RZG	Mon, Jan 14, 2013	58.28	58.29	58.05	58.06
1600	AMEX	RZG	Fri, Jan 11, 2013	58.42	58.42	58.23	58.36
1599	AMEX	RZG	Thu, Jan 10, 2013	58.53	58.53	57.97	58.42
1598	AMEX	RZG	Wed, Jan 9, 2013	57.75	58.21	57.75	58.13
1597	AMEX	RZG	Tue, Jan 8, 2013	57.54	57.64	57.25	57.62
1596	AMEX	RZG	Mon, Jan 7, 2013	57.49	57.59	57.30	57.55
1595	AMEX	RZG	Fri, Jan 4, 2013	57.51	57.77	57.51	57.77
1594	AMEX	RZG	Thu, Jan 3, 2013	57.54	57.65	57.26	57.40
1593	AMEX	RZG	Wed, Jan 2, 2013	56.95	57.54	56.95	57.38
1592	AMEX	RZG	Mon, Dec 31, 2012	55.20	55.82	55.20	55.82
1591	AMEX	RZG	Fri, Dec 28, 2012	54.57	54.95	54.56	54.61
1590	AMEX	RZG	Thu, Dec 27, 2012	54.91	54.91	53.99	54.72
1589	AMEX	RZG	Wed, Dec 26, 2012	54.89	55.03	54.76	54.78
1588	AMEX	RZG	Mon, Dec 24, 2012	55.12	55.34	55.12	55.18
1587	AMEX	RZG	Fri, Dec 21, 2012	54.89	55.29	54.36	55.29
1586	AMEX	RZG	Thu, Dec 20, 2012	55.59	55.97	55.59	55.78
1585	AMEX	RZG	Wed, Dec 19, 2012	55.60	55.86	55.49	55.69
1584	AMEX	RZG	Tue, Dec 18, 2012	54.82	55.61	54.82	55.59
1583	AMEX	RZG	Mon, Dec 17, 2012	54.15	54.61	53.90	54.47
1582	AMEX	RZG	Fri, Dec 14, 2012	54.01	54.16	53.96	53.96
1581	AMEX	RZG	Thu, Dec 13, 2012	54.58	54.67	54.04	54.13
1580	AMEX	RZG	Wed, Dec 12, 2012	54.98	55.00	54.86	54.91
1579	AMEX	RZG	Tue, Dec 11, 2012	54.47	54.94	54.36	54.75
1578	AMEX	RZG	Mon, Dec 10, 2012	54.19	54.34	54.07	54.07
1577	AMEX	RZG	Fri, Dec 7, 2012	54.22	54.22	53.98	54.04
1576	AMEX	RZG	Thu, Dec 6, 2012	53.96	54.30	53.96	54.22
1575	AMEX	RZG	Wed, Dec 5, 2012	54.30	54.30	53.74	54.09
1574	AMEX	RZG	Tue, Dec 4, 2012	54.17	54.31	53.77	54.16
1573	AMEX	RZG	Mon, Dec 3, 2012	54.51	54.51	54.05	54.17
1572	AMEX	RZG	Fri, Nov 30, 2012	54.45	54.45	54.08	54.15
1571	AMEX	RZG	Thu, Nov 29, 2012	54.46	54.62	54.38	54.42
1570	AMEX	RZG	Wed, Nov 28, 2012	53.47	53.95	53.37	53.95
1569	AMEX	RZG	Tue, Nov 27, 2012	53.68	53.91	53.47	53.75
1568	AMEX	RZG	Mon, Nov 26, 2012	53.38	53.48	53.28	53.48
1567	AMEX	RZG	Fri, Nov 23, 2012	53.24	53.42	53.24	53.41
1566	AMEX	RZG	Wed, Nov 21, 2012	52.80	52.99	52.73	52.98
1565	AMEX	RZG	Tue, Nov 20, 2012	52.51	52.69	52.45	52.54
1564	AMEX	RZG	Mon, Nov 19, 2012	52.19	52.69	52.14	52.69
1563	AMEX	RZG	Fri, Nov 16, 2012	51.21	51.74	50.86	51.74
1562	AMEX	RZG	Thu, Nov 15, 2012	51.43	51.44	50.29	51.30
1561	AMEX	RZG	Wed, Nov 14, 2012	52.41	52.41	51.50	51.56
1560	AMEX	RZG	Tue, Nov 13, 2012	52.50	52.81	52.45	52.45
1559	AMEX	RZG	Mon, Nov 12, 2012	52.80	52.92	52.65	52.76
1558	AMEX	RZG	Fri, Nov 9, 2012	52.49	53.15	52.19	52.78
1557	AMEX	RZG	Thu, Nov 8, 2012	53.51	53.51	52.82	52.82
1556	AMEX	RZG	Wed, Nov 7, 2012	54.23	54.23	53.43	53.73
1555	AMEX	RZG	Tue, Nov 6, 2012	54.87	54.95	54.83	54.89
1554	AMEX	RZG	Mon, Nov 5, 2012	53.99	54.30	53.94	54.21
1553	AMEX	RZG	Fri, Nov 2, 2012	55.03	55.03	53.94	53.94
1552	AMEX	RZG	Thu, Nov 1, 2012	54.56	54.89	54.52	54.89
1551	AMEX	RZG	Wed, Oct 31, 2012	53.80	54.25	53.52	54.25
1550	AMEX	RZG	Fri, Oct 26, 2012	53.90	53.99	53.50	53.76
1549	AMEX	RZG	Thu, Oct 25, 2012	54.10	54.10	53.77	53.84
1548	AMEX	RZG	Wed, Oct 24, 2012	54.31	54.31	53.70	53.77
1547	AMEX	RZG	Tue, Oct 23, 2012	53.88	54.25	53.51	54.12
1546	AMEX	RZG	Mon, Oct 22, 2012	54.13	54.34	54.06	54.14
1545	AMEX	RZG	Fri, Oct 19, 2012	55.14	55.14	54.07	54.26
1544	AMEX	RZG	Thu, Oct 18, 2012	55.65	55.65	55.43	55.43
1543	AMEX	RZG	Wed, Oct 17, 2012	55.72	55.82	55.40	55.69
1542	AMEX	RZG	Tue, Oct 16, 2012	55.35	55.59	55.34	55.47
1541	AMEX	RZG	Mon, Oct 15, 2012	54.90	55.03	54.61	55.00
1540	AMEX	RZG	Fri, Oct 12, 2012	55.01	55.13	54.61	54.78
1539	AMEX	RZG	Thu, Oct 11, 2012	55.13	55.35	54.92	55.04
1538	AMEX	RZG	Wed, Oct 10, 2012	54.98	54.99	54.64	54.64
1537	AMEX	RZG	Tue, Oct 9, 2012	55.69	55.69	54.90	54.90
1536	AMEX	RZG	Mon, Oct 8, 2012	55.67	55.67	55.28	55.61
1535	AMEX	RZG	Fri, Oct 5, 2012	56.55	56.55	55.85	55.85
1534	AMEX	RZG	Thu, Oct 4, 2012	56.06	56.16	55.60	56.12
1533	AMEX	RZG	Wed, Oct 3, 2012	56.09	56.16	56.09	56.13
1532	AMEX	RZG	Tue, Oct 2, 2012	56.30	56.33	56.08	56.26
1531	AMEX	RZG	Mon, Oct 1, 2012	56.40	56.68	56.37	56.56
1530	AMEX	RZG	Fri, Sep 28, 2012	56.31	56.40	56.11	56.16
1529	AMEX	RZG	Thu, Sep 27, 2012	55.87	56.55	55.87	56.41
1528	AMEX	RZG	Wed, Sep 26, 2012	56.10	56.10	55.52	55.64
1527	AMEX	RZG	Tue, Sep 25, 2012	57.08	57.08	56.31	56.31
1526	AMEX	RZG	Mon, Sep 24, 2012	56.87	57.01	56.57	56.63
1525	AMEX	RZG	Fri, Sep 21, 2012	58.09	58.09	57.19	57.19
1524	AMEX	RZG	Thu, Sep 20, 2012	57.12	57.14	56.82	57.05
1523	AMEX	RZG	Wed, Sep 19, 2012	57.45	57.58	57.41	57.42
1522	AMEX	RZG	Tue, Sep 18, 2012	57.80	57.80	57.54	57.70
1521	AMEX	RZG	Mon, Sep 17, 2012	57.77	57.78	57.49	57.67
1520	AMEX	RZG	Fri, Sep 14, 2012	57.58	58.22	57.58	58.02
1519	AMEX	RZG	Thu, Sep 13, 2012	56.83	57.61	56.66	57.55
1518	AMEX	RZG	Wed, Sep 12, 2012	56.65	56.93	56.57	56.84
1517	AMEX	RZG	Tue, Sep 11, 2012	56.74	56.99	56.70	56.70
1516	AMEX	RZG	Mon, Sep 10, 2012	56.75	56.75	56.60	56.68
1515	AMEX	RZG	Fri, Sep 7, 2012	56.75	56.91	56.72	56.72
1514	AMEX	RZG	Thu, Sep 6, 2012	56.49	56.82	56.47	56.59
1513	AMEX	RZG	Wed, Sep 5, 2012	55.50	55.78	55.38	55.59
1512	AMEX	RZG	Tue, Sep 4, 2012	54.91	55.63	54.53	55.61
1511	AMEX	RZG	Fri, Aug 31, 2012	54.94	54.94	54.59	54.83
1510	AMEX	RZG	Thu, Aug 30, 2012	54.87	54.87	54.70	54.78
1509	AMEX	RZG	Wed, Aug 29, 2012	55.14	55.42	54.93	55.25
1508	AMEX	RZG	Tue, Aug 28, 2012	54.68	55.05	54.66	54.98
1507	AMEX	RZG	Mon, Aug 27, 2012	54.78	54.78	54.50	54.58
1506	AMEX	RZG	Fri, Aug 24, 2012	54.26	54.69	54.26	54.56
1505	AMEX	RZG	Thu, Aug 23, 2012	54.55	54.55	54.12	54.36
1504	AMEX	RZG	Wed, Aug 22, 2012	54.57	54.78	54.43	54.67
1503	AMEX	RZG	Tue, Aug 21, 2012	54.96	55.35	54.74	54.74
1502	AMEX	RZG	Mon, Aug 20, 2012	54.99	54.99	54.52	54.76
1501	AMEX	RZG	Fri, Aug 17, 2012	54.86	55.18	54.77	55.18
1500	AMEX	RZG	Thu, Aug 16, 2012	54.16	54.83	54.15	54.80
1499	AMEX	RZG	Wed, Aug 15, 2012	53.98	54.22	53.97	54.21
1498	AMEX	RZG	Tue, Aug 14, 2012	54.29	54.29	53.58	53.70
1497	AMEX	RZG	Mon, Aug 13, 2012	54.04	54.04	53.44	53.94
1496	AMEX	RZG	Fri, Aug 10, 2012	54.09	54.17	53.97	54.13
1495	AMEX	RZG	Thu, Aug 9, 2012	54.18	54.40	54.11	54.37
1494	AMEX	RZG	Wed, Aug 8, 2012	53.98	54.39	53.98	54.20
1493	AMEX	RZG	Tue, Aug 7, 2012	53.99	54.53	53.99	54.27
1492	AMEX	RZG	Mon, Aug 6, 2012	53.77	54.04	53.76	53.81
1491	AMEX	RZG	Fri, Aug 3, 2012	52.95	53.60	52.95	53.33
1490	AMEX	RZG	Thu, Aug 2, 2012	52.00	52.18	52.00	52.17
1489	AMEX	RZG	Wed, Aug 1, 2012	53.51	53.51	52.40	52.40
1488	AMEX	RZG	Tue, Jul 31, 2012	52.97	53.80	52.97	53.30
1487	AMEX	RZG	Mon, Jul 30, 2012	53.64	53.80	53.14	53.23
1486	AMEX	RZG	Fri, Jul 27, 2012	52.46	53.61	52.46	53.61
1485	AMEX	RZG	Thu, Jul 26, 2012	52.54	52.54	52.19	52.38
1484	AMEX	RZG	Wed, Jul 25, 2012	52.27	52.48	52.06	52.06
1483	AMEX	RZG	Tue, Jul 24, 2012	52.07	52.07	51.78	51.78
1482	AMEX	RZG	Mon, Jul 23, 2012	52.29	52.79	52.03	52.76
1481	AMEX	RZG	Fri, Jul 20, 2012	53.66	53.68	53.15	53.24
1480	AMEX	RZG	Thu, Jul 19, 2012	54.21	54.33	53.90	54.05
1479	AMEX	RZG	Wed, Jul 18, 2012	53.35	54.17	53.35	53.91
1478	AMEX	RZG	Tue, Jul 17, 2012	53.59	53.59	52.96	53.36
1477	AMEX	RZG	Mon, Jul 16, 2012	53.25	53.64	53.25	53.42
1476	AMEX	RZG	Fri, Jul 13, 2012	53.80	53.83	53.61	53.72
1475	AMEX	RZG	Thu, Jul 12, 2012	52.83	53.25	52.83	53.16
1474	AMEX	RZG	Wed, Jul 11, 2012	53.67	53.67	53.07	53.44
1473	AMEX	RZG	Tue, Jul 10, 2012	54.34	54.34	53.51	53.52
1472	AMEX	RZG	Mon, Jul 9, 2012	54.30	54.33	54.15	54.22
1471	AMEX	RZG	Fri, Jul 6, 2012	54.83	54.83	54.23	54.32
1470	AMEX	RZG	Thu, Jul 5, 2012	55.21	55.49	55.00	55.18
1469	AMEX	RZG	Tue, Jul 3, 2012	54.70	55.24	54.62	55.21
1468	AMEX	RZG	Mon, Jul 2, 2012	54.31	54.57	53.96	54.13
1467	AMEX	RZG	Fri, Jun 29, 2012	53.64	54.63	53.58	54.28
1466	AMEX	RZG	Thu, Jun 28, 2012	52.71	52.71	52.08	52.08
1465	AMEX	RZG	Wed, Jun 27, 2012	52.60	52.61	52.60	52.61
1464	AMEX	RZG	Tue, Jun 26, 2012	52.35	52.42	52.15	52.36
1463	AMEX	RZG	Mon, Jun 25, 2012	52.17	52.19	52.05	52.15
1462	AMEX	RZG	Fri, Jun 22, 2012	52.32	53.01	52.32	53.01
1461	AMEX	RZG	Thu, Jun 21, 2012	53.26	53.38	52.14	52.14
1460	AMEX	RZG	Wed, Jun 20, 2012	53.45	53.58	53.22	53.41
1459	AMEX	RZG	Tue, Jun 19, 2012	52.97	53.72	52.97	53.56
1458	AMEX	RZG	Mon, Jun 18, 2012	52.00	52.76	51.89	52.65
1457	AMEX	RZG	Fri, Jun 15, 2012	51.90	52.27	51.78	52.27
1456	AMEX	RZG	Thu, Jun 14, 2012	51.26	51.83	51.14	51.48
1455	AMEX	RZG	Wed, Jun 13, 2012	51.86	52.07	51.44	51.44
1454	AMEX	RZG	Tue, Jun 12, 2012	51.49	52.00	51.28	52.00
1453	AMEX	RZG	Mon, Jun 11, 2012	52.13	52.20	51.85	51.85
1452	AMEX	RZG	Fri, Jun 8, 2012	51.92	52.47	51.91	52.47
1451	AMEX	RZG	Thu, Jun 7, 2012	53.36	53.36	52.17	52.17
1450	AMEX	RZG	Wed, Jun 6, 2012	51.59	52.25	51.45	52.25
1449	AMEX	RZG	Tue, Jun 5, 2012	50.18	51.00	50.18	51.00
1448	AMEX	RZG	Mon, Jun 4, 2012	50.40	50.49	49.94	50.34
1447	AMEX	RZG	Fri, Jun 1, 2012	50.65	50.95	50.19	50.25
1446	AMEX	RZG	Thu, May 31, 2012	51.81	51.87	51.36	51.78
1445	AMEX	RZG	Wed, May 30, 2012	52.08	52.08	51.86	51.87
1444	AMEX	RZG	Tue, May 29, 2012	52.59	52.60	51.98	52.55
1443	AMEX	RZG	Fri, May 25, 2012	51.89	52.08	51.76	52.02
1442	AMEX	RZG	Thu, May 24, 2012	52.05	52.05	51.37	51.69
1441	AMEX	RZG	Wed, May 23, 2012	51.15	52.09	50.97	52.05
1440	AMEX	RZG	Tue, May 22, 2012	52.17	52.17	51.55	51.55
1439	AMEX	RZG	Mon, May 21, 2012	51.33	52.00	50.81	51.87
1438	AMEX	RZG	Fri, May 18, 2012	51.65	51.85	50.94	51.40
1437	AMEX	RZG	Thu, May 17, 2012	52.50	52.52	51.59	51.59
1436	AMEX	RZG	Wed, May 16, 2012	52.96	53.17	52.58	52.58
1435	AMEX	RZG	Tue, May 15, 2012	52.86	53.38	52.76	52.77
1434	AMEX	RZG	Mon, May 14, 2012	52.89	53.22	52.76	53.04
1433	AMEX	RZG	Fri, May 11, 2012	53.40	53.65	53.33	53.34
1432	AMEX	RZG	Thu, May 10, 2012	53.59	53.75	53.17	53.46
1431	AMEX	RZG	Wed, May 9, 2012	52.92	53.30	52.92	53.19
1430	AMEX	RZG	Tue, May 8, 2012	53.16	53.45	52.76	53.38
1429	AMEX	RZG	Mon, May 7, 2012	53.30	53.75	53.16	53.47
1428	AMEX	RZG	Fri, May 4, 2012	53.93	53.93	53.50	53.61
1427	AMEX	RZG	Thu, May 3, 2012	54.89	54.89	54.24	54.34
1426	AMEX	RZG	Wed, May 2, 2012	54.43	55.22	54.43	55.22
1425	AMEX	RZG	Tue, May 1, 2012	54.93	55.85	54.93	55.18
1424	AMEX	RZG	Mon, Apr 30, 2012	55.11	55.11	54.70	54.72
1423	AMEX	RZG	Fri, Apr 27, 2012	54.83	55.29	54.66	55.23
1422	AMEX	RZG	Thu, Apr 26, 2012	53.93	54.70	53.93	54.62
1421	AMEX	RZG	Wed, Apr 25, 2012	53.70	53.89	53.67	53.89
1420	AMEX	RZG	Tue, Apr 24, 2012	52.91	53.07	52.66	52.85
1419	AMEX	RZG	Mon, Apr 23, 2012	52.96	52.96	52.37	52.77
1418	AMEX	RZG	Fri, Apr 20, 2012	54.03	54.07	53.65	53.71
1417	AMEX	RZG	Thu, Apr 19, 2012	54.12	54.42	53.41	53.58
1416	AMEX	RZG	Wed, Apr 18, 2012	53.80	54.05	53.78	53.96
1415	AMEX	RZG	Tue, Apr 17, 2012	53.86	54.77	53.86	54.31
1414	AMEX	RZG	Mon, Apr 16, 2012	53.88	53.88	53.06	53.47
1413	AMEX	RZG	Fri, Apr 13, 2012	54.02	54.02	53.53	53.57
1412	AMEX	RZG	Thu, Apr 12, 2012	53.50	54.22	53.50	53.99
1411	AMEX	RZG	Wed, Apr 11, 2012	53.10	53.42	52.96	53.35
1410	AMEX	RZG	Tue, Apr 10, 2012	53.65	53.66	52.62	52.67
1409	AMEX	RZG	Mon, Apr 9, 2012	53.56	54.04	53.56	53.81
1408	AMEX	RZG	Thu, Apr 5, 2012	54.55	54.85	54.48	54.85
1407	AMEX	RZG	Wed, Apr 4, 2012	54.91	54.98	54.43	54.78
1406	AMEX	RZG	Tue, Apr 3, 2012	55.71	55.90	55.38	55.53
1405	AMEX	RZG	Mon, Apr 2, 2012	55.04	55.85	54.95	55.78
1404	AMEX	RZG	Fri, Mar 30, 2012	55.49	55.56	55.10	55.42
1403	AMEX	RZG	Thu, Mar 29, 2012	55.06	55.41	54.83	55.36
1402	AMEX	RZG	Wed, Mar 28, 2012	56.00	56.00	55.20	55.47
1401	AMEX	RZG	Tue, Mar 27, 2012	56.50	56.59	56.06	56.09
1400	AMEX	RZG	Mon, Mar 26, 2012	56.36	56.55	56.33	56.47
1399	AMEX	RZG	Fri, Mar 23, 2012	54.62	55.27	54.61	55.26
1398	AMEX	RZG	Thu, Mar 22, 2012	54.74	54.80	54.44	54.69
1397	AMEX	RZG	Wed, Mar 21, 2012	54.97	55.24	54.83	55.01
1396	AMEX	RZG	Tue, Mar 20, 2012	55.03	55.11	54.59	54.91
1395	AMEX	RZG	Mon, Mar 19, 2012	55.08	55.73	54.84	55.60
1394	AMEX	RZG	Fri, Mar 16, 2012	55.35	55.35	54.92	55.05
1393	AMEX	RZG	Thu, Mar 15, 2012	54.94	55.44	54.83	55.44
1392	AMEX	RZG	Wed, Mar 14, 2012	55.38	55.53	54.80	54.98
1391	AMEX	RZG	Tue, Mar 13, 2012	54.99	55.45	54.73	55.45
1390	AMEX	RZG	Mon, Mar 12, 2012	54.63	54.63	54.22	54.44
1389	AMEX	RZG	Fri, Mar 9, 2012	53.88	54.68	53.83	54.42
1388	AMEX	RZG	Thu, Mar 8, 2012	53.39	53.80	53.07	53.80
1387	AMEX	RZG	Wed, Mar 7, 2012	52.78	53.10	52.71	53.06
1386	AMEX	RZG	Tue, Mar 6, 2012	53.13	53.13	52.56	52.69
1385	AMEX	RZG	Mon, Mar 5, 2012	53.21	53.48	53.05	53.46
1384	AMEX	RZG	Fri, Mar 2, 2012	54.13	54.33	53.17	53.43
1383	AMEX	RZG	Thu, Mar 1, 2012	54.29	54.77	54.29	54.29
1382	AMEX	RZG	Wed, Feb 29, 2012	54.98	54.98	54.09	54.09
1381	AMEX	RZG	Tue, Feb 28, 2012	55.05	55.26	54.69	54.91
1380	AMEX	RZG	Mon, Feb 27, 2012	54.60	55.20	54.60	55.09
1379	AMEX	RZG	Fri, Feb 24, 2012	55.24	55.24	54.91	54.99
1378	AMEX	RZG	Thu, Feb 23, 2012	54.74	55.26	54.31	55.25
1377	AMEX	RZG	Wed, Feb 22, 2012	54.64	54.81	54.52	54.56
1376	AMEX	RZG	Tue, Feb 21, 2012	55.17	55.19	54.41	54.66
1375	AMEX	RZG	Fri, Feb 17, 2012	55.26	55.33	54.92	55.05
1374	AMEX	RZG	Thu, Feb 16, 2012	54.36	55.01	54.36	55.01
1373	AMEX	RZG	Wed, Feb 15, 2012	54.83	54.83	54.00	54.14
1372	AMEX	RZG	Tue, Feb 14, 2012	54.51	54.53	54.19	54.19
1371	AMEX	RZG	Mon, Feb 13, 2012	54.77	54.77	54.43	54.73
1370	AMEX	RZG	Fri, Feb 10, 2012	54.21	54.31	54.04	54.17
1369	AMEX	RZG	Thu, Feb 9, 2012	55.14	55.14	54.44	54.80
1368	AMEX	RZG	Wed, Feb 8, 2012	55.38	55.39	54.77	55.11
1367	AMEX	RZG	Tue, Feb 7, 2012	55.14	55.37	54.96	55.05
1366	AMEX	RZG	Mon, Feb 6, 2012	55.14	55.14	54.85	54.98
1365	AMEX	RZG	Fri, Feb 3, 2012	55.13	55.47	55.09	55.35
1364	AMEX	RZG	Thu, Feb 2, 2012	53.85	54.38	53.85	54.17
1363	AMEX	RZG	Wed, Feb 1, 2012	52.92	53.84	52.89	53.82
1362	AMEX	RZG	Tue, Jan 31, 2012	52.76	52.85	52.48	52.75
1361	AMEX	RZG	Mon, Jan 30, 2012	52.87	53.08	52.48	52.67
1360	AMEX	RZG	Fri, Jan 27, 2012	52.54	53.17	52.53	53.11
1359	AMEX	RZG	Thu, Jan 26, 2012	53.02	53.05	52.52	52.67
1358	AMEX	RZG	Wed, Jan 25, 2012	52.28	52.97	52.28	52.80
1357	AMEX	RZG	Tue, Jan 24, 2012	51.91	52.51	51.89	52.49
1356	AMEX	RZG	Mon, Jan 23, 2012	52.39	52.63	52.00	52.22
1355	AMEX	RZG	Fri, Jan 20, 2012	52.17	52.42	52.17	52.38
1354	AMEX	RZG	Thu, Jan 19, 2012	52.22	52.42	52.01	52.21
1353	AMEX	RZG	Wed, Jan 18, 2012	51.09	51.86	51.09	51.82
1352	AMEX	RZG	Tue, Jan 17, 2012	51.42	51.51	51.09	51.21
1351	AMEX	RZG	Fri, Jan 13, 2012	50.82	50.95	50.58	50.94
1350	AMEX	RZG	Thu, Jan 12, 2012	51.17	51.26	50.78	51.23
1349	AMEX	RZG	Wed, Jan 11, 2012	50.78	51.05	50.78	51.00
1348	AMEX	RZG	Tue, Jan 10, 2012	50.89	50.89	50.59	50.75
1347	AMEX	RZG	Mon, Jan 9, 2012	50.36	50.36	49.85	50.23
1346	AMEX	RZG	Fri, Jan 6, 2012	50.05	50.44	49.90	50.17
1345	AMEX	RZG	Thu, Jan 5, 2012	49.54	50.40	49.34	50.27
1344	AMEX	RZG	Wed, Jan 4, 2012	50.22	50.28	49.85	50.05
1343	AMEX	RZG	Tue, Jan 3, 2012	51.25	51.38	50.42	50.53
1342	AMEX	RZG	Fri, Dec 30, 2011	50.52	50.65	50.21	50.21
1341	AMEX	RZG	Thu, Dec 29, 2011	50.29	50.61	50.29	50.55
1340	AMEX	RZG	Wed, Dec 28, 2011	50.99	50.99	49.99	50.00
1339	AMEX	RZG	Tue, Dec 27, 2011	50.40	51.12	50.40	50.90
1338	AMEX	RZG	Fri, Dec 23, 2011	50.50	50.62	50.27	50.57
1337	AMEX	RZG	Thu, Dec 22, 2011	50.53	50.64	50.23	50.40
1336	AMEX	RZG	Wed, Dec 21, 2011	50.22	50.30	49.42	50.01
1335	AMEX	RZG	Tue, Dec 20, 2011	49.64	50.37	49.64	50.37
1334	AMEX	RZG	Mon, Dec 19, 2011	49.77	49.89	48.78	48.78
1333	AMEX	RZG	Fri, Dec 16, 2011	49.25	49.85	49.25	49.37
1332	AMEX	RZG	Thu, Dec 15, 2011	49.09	49.09	48.72	48.97
1331	AMEX	RZG	Wed, Dec 14, 2011	48.84	48.86	48.10	48.41
1330	AMEX	RZG	Tue, Dec 13, 2011	50.81	50.81	49.02	49.02
1329	AMEX	RZG	Mon, Dec 12, 2011	49.96	49.96	49.60	49.92
1328	AMEX	RZG	Fri, Dec 9, 2011	49.52	50.84	49.47	50.84
1327	AMEX	RZG	Thu, Dec 8, 2011	50.35	50.35	49.10	49.10
1326	AMEX	RZG	Wed, Dec 7, 2011	50.20	50.58	49.47	50.47
1325	AMEX	RZG	Tue, Dec 6, 2011	50.19	50.55	50.11	50.45
1324	AMEX	RZG	Mon, Dec 5, 2011	50.49	50.94	50.30	50.42
1323	AMEX	RZG	Fri, Dec 2, 2011	50.41	50.58	49.82	49.94
1322	AMEX	RZG	Thu, Dec 1, 2011	49.79	50.25	49.63	49.69
1321	AMEX	RZG	Wed, Nov 30, 2011	49.23	49.84	49.05	49.84
1320	AMEX	RZG	Tue, Nov 29, 2011	47.54	47.68	47.19	47.42
1319	AMEX	RZG	Mon, Nov 28, 2011	47.43	47.66	47.17	47.65
1318	AMEX	RZG	Fri, Nov 25, 2011	45.84	46.33	45.56	45.61
1317	AMEX	RZG	Wed, Nov 23, 2011	46.97	47.10	46.10	46.20
1316	AMEX	RZG	Tue, Nov 22, 2011	47.89	47.96	47.36	47.42
1315	AMEX	RZG	Mon, Nov 21, 2011	47.72	47.80	47.25	47.63
1314	AMEX	RZG	Fri, Nov 18, 2011	48.81	48.90	48.39	48.58
1313	AMEX	RZG	Thu, Nov 17, 2011	49.37	49.54	48.62	48.72
1312	AMEX	RZG	Wed, Nov 16, 2011	49.76	50.45	49.24	49.32
1311	AMEX	RZG	Tue, Nov 15, 2011	49.42	50.51	49.22	50.43
1310	AMEX	RZG	Mon, Nov 14, 2011	50.03	50.05	49.41	49.70
1309	AMEX	RZG	Fri, Nov 11, 2011	49.44	50.27	49.28	50.09
1308	AMEX	RZG	Thu, Nov 10, 2011	49.46	49.46	48.44	48.91
1307	AMEX	RZG	Wed, Nov 9, 2011	49.51	49.76	48.70	48.76
1306	AMEX	RZG	Tue, Nov 8, 2011	50.70	50.89	49.71	50.89
1305	AMEX	RZG	Mon, Nov 7, 2011	50.51	50.51	49.41	50.25
1304	AMEX	RZG	Fri, Nov 4, 2011	49.93	50.42	49.68	50.34
1303	AMEX	RZG	Thu, Nov 3, 2011	50.26	50.64	48.80	50.59
1302	AMEX	RZG	Wed, Nov 2, 2011	49.64	49.64	48.68	49.30
1301	AMEX	RZG	Tue, Nov 1, 2011	49.75	49.75	47.81	48.23
1300	AMEX	RZG	Mon, Oct 31, 2011	50.98	50.98	50.00	50.00
1299	AMEX	RZG	Fri, Oct 28, 2011	51.10	51.41	50.81	51.15
1298	AMEX	RZG	Thu, Oct 27, 2011	50.66	51.50	50.09	51.03
1297	AMEX	RZG	Wed, Oct 26, 2011	48.63	49.12	47.50	48.91
1296	AMEX	RZG	Tue, Oct 25, 2011	48.94	49.04	47.80	47.87
1295	AMEX	RZG	Mon, Oct 24, 2011	47.75	49.45	47.75	49.40
1294	AMEX	RZG	Fri, Oct 21, 2011	47.04	47.39	46.81	47.38
1293	AMEX	RZG	Thu, Oct 20, 2011	46.18	46.44	45.35	46.44
1292	AMEX	RZG	Wed, Oct 19, 2011	47.28	47.55	46.40	46.41
1291	AMEX	RZG	Tue, Oct 18, 2011	46.83	47.73	46.06	47.53
1290	AMEX	RZG	Mon, Oct 17, 2011	47.92	47.92	46.71	46.71
1289	AMEX	RZG	Fri, Oct 14, 2011	47.86	48.29	47.50	48.22
1288	AMEX	RZG	Thu, Oct 13, 2011	46.78	47.45	46.50	47.23
1287	AMEX	RZG	Wed, Oct 12, 2011	46.83	47.45	46.83	47.12
1286	AMEX	RZG	Tue, Oct 11, 2011	45.77	46.49	45.77	46.35
1285	AMEX	RZG	Mon, Oct 10, 2011	45.18	46.06	45.18	45.68
1284	AMEX	RZG	Fri, Oct 7, 2011	45.43	45.54	44.36	44.39
1283	AMEX	RZG	Thu, Oct 6, 2011	44.30	45.26	44.27	45.26
1282	AMEX	RZG	Wed, Oct 5, 2011	43.66	44.56	43.20	44.29
1281	AMEX	RZG	Tue, Oct 4, 2011	40.39	43.20	40.25	43.20
1280	AMEX	RZG	Mon, Oct 3, 2011	42.72	43.16	40.90	40.90
1279	AMEX	RZG	Fri, Sep 30, 2011	43.81	44.33	43.11	43.11
1278	AMEX	RZG	Thu, Sep 29, 2011	44.87	45.20	43.40	44.42
1277	AMEX	RZG	Wed, Sep 28, 2011	45.61	45.81	44.05	44.05
1276	AMEX	RZG	Tue, Sep 27, 2011	45.43	46.52	45.27	45.53
1275	AMEX	RZG	Mon, Sep 26, 2011	43.91	44.55	43.40	44.55
1274	AMEX	RZG	Fri, Sep 23, 2011	42.81	43.85	42.81	43.85
1273	AMEX	RZG	Thu, Sep 22, 2011	42.97	43.75	42.47	43.03
1272	AMEX	RZG	Wed, Sep 21, 2011	45.44	45.98	44.29	44.29
1271	AMEX	RZG	Tue, Sep 20, 2011	46.58	46.86	45.59	45.59
1270	AMEX	RZG	Mon, Sep 19, 2011	46.03	46.79	45.69	46.41
1269	AMEX	RZG	Fri, Sep 16, 2011	46.99	46.99	46.63	46.91
1268	AMEX	RZG	Thu, Sep 15, 2011	46.63	46.82	45.88	46.82
1267	AMEX	RZG	Wed, Sep 14, 2011	45.90	46.85	45.10	46.23
1266	AMEX	RZG	Tue, Sep 13, 2011	45.11	45.41	44.49	45.41
1265	AMEX	RZG	Mon, Sep 12, 2011	43.49	44.52	43.49	44.38
1264	AMEX	RZG	Fri, Sep 9, 2011	44.90	45.15	43.85	44.25
1263	AMEX	RZG	Thu, Sep 8, 2011	46.02	46.59	45.39	45.57
1262	AMEX	RZG	Wed, Sep 7, 2011	45.48	46.24	45.48	46.24
1261	AMEX	RZG	Tue, Sep 6, 2011	43.14	44.66	43.14	44.66
1260	AMEX	RZG	Fri, Sep 2, 2011	45.17	45.65	44.68	44.73
1259	AMEX	RZG	Thu, Sep 1, 2011	46.71	47.65	46.00	46.19
1258	AMEX	RZG	Wed, Aug 31, 2011	47.36	48.01	46.56	46.94
1257	AMEX	RZG	Tue, Aug 30, 2011	46.69	47.33	46.65	47.23
1256	AMEX	RZG	Mon, Aug 29, 2011	45.39	46.76	45.39	46.76
1255	AMEX	RZG	Fri, Aug 26, 2011	43.52	44.95	43.16	44.74
1254	AMEX	RZG	Thu, Aug 25, 2011	44.54	45.25	43.67	43.70
1253	AMEX	RZG	Wed, Aug 24, 2011	44.47	45.21	43.98	44.94
1252	AMEX	RZG	Tue, Aug 23, 2011	42.66	44.55	42.24	44.55
1251	AMEX	RZG	Mon, Aug 22, 2011	43.56	43.56	41.96	42.24
1250	AMEX	RZG	Fri, Aug 19, 2011	42.10	43.20	42.00	42.22
1249	AMEX	RZG	Thu, Aug 18, 2011	44.19	44.19	42.68	42.88
1248	AMEX	RZG	Wed, Aug 17, 2011	46.14	46.37	45.21	45.64
1247	AMEX	RZG	Tue, Aug 16, 2011	46.17	46.33	45.52	45.91
1246	AMEX	RZG	Mon, Aug 15, 2011	46.58	46.97	46.01	46.97
1245	AMEX	RZG	Fri, Aug 12, 2011	45.98	45.98	45.18	45.87
1244	AMEX	RZG	Thu, Aug 11, 2011	44.01	45.94	43.47	45.37
1243	AMEX	RZG	Wed, Aug 10, 2011	43.81	44.74	43.21	43.21
1242	AMEX	RZG	Tue, Aug 9, 2011	43.87	44.96	41.66	44.96
1241	AMEX	RZG	Mon, Aug 8, 2011	44.72	45.71	42.44	42.44
1240	AMEX	RZG	Fri, Aug 5, 2011	47.31	47.32	45.01	46.09
1239	AMEX	RZG	Thu, Aug 4, 2011	48.53	48.97	46.90	47.02
1238	AMEX	RZG	Wed, Aug 3, 2011	49.12	49.74	48.00	49.71
1237	AMEX	RZG	Tue, Aug 2, 2011	50.09	50.71	49.05	49.12
1236	AMEX	RZG	Mon, Aug 1, 2011	51.61	51.64	49.88	50.37
1235	AMEX	RZG	Fri, Jul 29, 2011	50.18	51.05	49.57	50.76
1234	AMEX	RZG	Thu, Jul 28, 2011	50.81	51.61	50.81	50.83
1233	AMEX	RZG	Wed, Jul 27, 2011	52.20	52.20	50.77	50.84
1232	AMEX	RZG	Tue, Jul 26, 2011	52.81	52.90	52.42	52.44
1231	AMEX	RZG	Mon, Jul 25, 2011	52.07	53.24	52.07	52.86
1230	AMEX	RZG	Fri, Jul 22, 2011	53.26	53.56	53.07	53.38
1229	AMEX	RZG	Thu, Jul 21, 2011	53.14	53.58	53.09	53.31
1228	AMEX	RZG	Wed, Jul 20, 2011	52.89	53.06	52.72	52.97
1227	AMEX	RZG	Tue, Jul 19, 2011	52.59	53.45	52.59	53.45
1226	AMEX	RZG	Mon, Jul 18, 2011	52.45	52.60	51.73	52.17
1225	AMEX	RZG	Fri, Jul 15, 2011	52.83	52.95	52.49	52.77
1224	AMEX	RZG	Thu, Jul 14, 2011	53.74	53.74	52.65	52.65
1223	AMEX	RZG	Wed, Jul 13, 2011	53.36	54.15	53.36	53.59
1222	AMEX	RZG	Tue, Jul 12, 2011	53.27	53.68	53.11	53.12
1221	AMEX	RZG	Mon, Jul 11, 2011	53.98	54.32	53.37	53.52
1220	AMEX	RZG	Fri, Jul 8, 2011	54.36	54.63	53.99	54.63
1219	AMEX	RZG	Thu, Jul 7, 2011	54.77	55.17	54.52	54.90
1218	AMEX	RZG	Wed, Jul 6, 2011	54.00	54.19	53.87	54.10
1217	AMEX	RZG	Tue, Jul 5, 2011	53.85	54.13	53.63	54.01
1216	AMEX	RZG	Fri, Jul 1, 2011	53.00	53.80	52.86	53.70
1215	AMEX	RZG	Thu, Jun 30, 2011	52.64	53.15	52.64	53.05
1214	AMEX	RZG	Wed, Jun 29, 2011	52.81	52.81	52.31	52.42
1213	AMEX	RZG	Tue, Jun 28, 2011	51.81	52.56	51.61	52.56
1212	AMEX	RZG	Mon, Jun 27, 2011	51.40	51.65	51.40	51.65
1211	AMEX	RZG	Fri, Jun 24, 2011	51.47	51.47	50.78	51.11
1210	AMEX	RZG	Thu, Jun 23, 2011	49.95	51.27	49.95	51.07
1209	AMEX	RZG	Wed, Jun 22, 2011	50.91	51.47	50.84	50.84
1208	AMEX	RZG	Tue, Jun 21, 2011	50.27	51.24	50.27	51.24
1207	AMEX	RZG	Mon, Jun 20, 2011	49.46	49.96	49.46	49.96
1206	AMEX	RZG	Fri, Jun 17, 2011	50.14	50.17	49.47	49.47
1205	AMEX	RZG	Thu, Jun 16, 2011	49.74	50.13	49.01	49.01
1204	AMEX	RZG	Wed, Jun 15, 2011	49.88	50.40	49.72	49.72
1203	AMEX	RZG	Tue, Jun 14, 2011	49.77	50.47	49.77	50.35
1202	AMEX	RZG	Mon, Jun 13, 2011	49.69	49.82	49.36	49.38
1201	AMEX	RZG	Fri, Jun 10, 2011	49.91	49.98	49.33	49.48
1200	AMEX	RZG	Thu, Jun 9, 2011	49.97	50.43	49.97	50.34
1199	AMEX	RZG	Wed, Jun 8, 2011	50.23	50.31	49.94	50.05
1198	AMEX	RZG	Tue, Jun 7, 2011	50.63	50.83	50.51	50.80
1197	AMEX	RZG	Mon, Jun 6, 2011	50.84	50.99	50.22	50.22
1196	AMEX	RZG	Fri, Jun 3, 2011	51.42	51.65	51.15	51.15
1195	AMEX	RZG	Thu, Jun 2, 2011	52.31	52.38	51.84	52.03
1194	AMEX	RZG	Wed, Jun 1, 2011	53.92	53.92	52.25	52.25
1193	AMEX	RZG	Tue, May 31, 2011	53.25	53.75	53.23	53.75
1192	AMEX	RZG	Fri, May 27, 2011	52.92	52.92	52.92	52.92
1191	AMEX	RZG	Thu, May 26, 2011	52.02	52.68	52.02	52.68
1190	AMEX	RZG	Wed, May 25, 2011	51.07	51.79	51.07	51.79
1189	AMEX	RZG	Tue, May 24, 2011	51.74	51.74	51.21	51.22
1188	AMEX	RZG	Mon, May 23, 2011	51.66	51.86	51.38	51.80
1187	AMEX	RZG	Fri, May 20, 2011	52.70	52.76	52.40	52.55
1186	AMEX	RZG	Thu, May 19, 2011	52.97	52.97	52.32	52.82
1185	AMEX	RZG	Wed, May 18, 2011	52.00	52.50	52.00	52.50
1184	AMEX	RZG	Tue, May 17, 2011	51.74	51.99	51.73	51.88
1183	AMEX	RZG	Mon, May 16, 2011	52.70	52.91	51.96	51.96
1182	AMEX	RZG	Fri, May 13, 2011	53.79	53.79	52.95	52.98
1181	AMEX	RZG	Thu, May 12, 2011	52.67	53.68	52.53	53.57
1180	AMEX	RZG	Wed, May 11, 2011	53.80	53.80	52.75	52.88
1179	AMEX	RZG	Tue, May 10, 2011	53.13	53.76	53.13	53.76
1178	AMEX	RZG	Mon, May 9, 2011	52.30	52.90	52.30	52.90
1177	AMEX	RZG	Fri, May 6, 2011	52.55	52.81	52.37	52.51
1176	AMEX	RZG	Thu, May 5, 2011	52.30	52.63	52.07	52.07
1175	AMEX	RZG	Wed, May 4, 2011	53.25	53.25	51.88	52.16
1174	AMEX	RZG	Tue, May 3, 2011	53.43	53.53	52.38	52.51
1173	AMEX	RZG	Mon, May 2, 2011	54.28	54.36	53.59	53.59
1172	AMEX	RZG	Fri, Apr 29, 2011	53.92	54.35	53.92	54.25
1171	AMEX	RZG	Thu, Apr 28, 2011	53.53	53.84	53.50	53.83
1170	AMEX	RZG	Wed, Apr 27, 2011	53.20	53.53	52.98	53.53
1169	AMEX	RZG	Tue, Apr 26, 2011	52.82	53.34	52.79	53.20
1168	AMEX	RZG	Mon, Apr 25, 2011	52.66	52.66	52.29	52.48
1167	AMEX	RZG	Thu, Apr 21, 2011	52.35	52.49	52.28	52.49
1166	AMEX	RZG	Wed, Apr 20, 2011	51.85	52.01	51.79	51.90
1165	AMEX	RZG	Tue, Apr 19, 2011	51.05	51.20	50.69	50.98
1164	AMEX	RZG	Mon, Apr 18, 2011	50.82	51.03	50.68	50.88
1163	AMEX	RZG	Fri, Apr 15, 2011	51.01	51.81	51.01	51.81
1162	AMEX	RZG	Thu, Apr 14, 2011	50.69	51.03	50.69	51.03
1161	AMEX	RZG	Wed, Apr 13, 2011	50.81	51.01	50.53	50.88
1160	AMEX	RZG	Tue, Apr 12, 2011	51.04	51.04	50.80	50.81
1159	AMEX	RZG	Mon, Apr 11, 2011	51.77	51.82	51.25	51.25
1158	AMEX	RZG	Fri, Apr 8, 2011	52.36	52.42	51.41	51.57
1157	AMEX	RZG	Thu, Apr 7, 2011	52.45	52.56	52.23	52.31
1156	AMEX	RZG	Wed, Apr 6, 2011	52.87	52.87	52.32	52.54
1155	AMEX	RZG	Tue, Apr 5, 2011	52.12	52.80	52.12	52.56
1154	AMEX	RZG	Mon, Apr 4, 2011	52.13	52.39	51.95	52.16
1153	AMEX	RZG	Fri, Apr 1, 2011	52.18	52.37	51.89	51.93
1152	AMEX	RZG	Thu, Mar 31, 2011	51.62	51.85	51.50	51.85
1151	AMEX	RZG	Wed, Mar 30, 2011	51.26	51.62	51.26	51.57
1150	AMEX	RZG	Tue, Mar 29, 2011	50.64	50.93	50.64	50.87
1149	AMEX	RZG	Mon, Mar 28, 2011	50.57	50.68	50.33	50.33
1148	AMEX	RZG	Fri, Mar 25, 2011	50.22	50.86	50.25	50.43
1147	AMEX	RZG	Thu, Mar 24, 2011	49.99	50.15	49.87	49.95
1146	AMEX	RZG	Wed, Mar 23, 2011	49.25	49.47	48.86	49.47
1145	AMEX	RZG	Tue, Mar 22, 2011	49.75	49.75	49.30	49.30
1144	AMEX	RZG	Mon, Mar 21, 2011	49.49	49.62	49.44	49.50
1143	AMEX	RZG	Fri, Mar 18, 2011	48.44	48.49	48.28	48.49
1142	AMEX	RZG	Thu, Mar 17, 2011	48.39	48.44	48.16	48.16
1141	AMEX	RZG	Wed, Mar 16, 2011	48.26	48.74	48.02	48.02
1140	AMEX	RZG	Tue, Mar 15, 2011	47.88	48.73	47.38	48.67
1139	AMEX	RZG	Mon, Mar 14, 2011	48.47	49.18	48.47	48.92
1138	AMEX	RZG	Fri, Mar 11, 2011	48.81	49.22	48.81	49.21
1137	AMEX	RZG	Thu, Mar 10, 2011	49.07	49.34	48.98	49.30
1136	AMEX	RZG	Wed, Mar 9, 2011	50.29	50.37	50.04	50.23
1135	AMEX	RZG	Tue, Mar 8, 2011	49.32	50.55	49.32	50.28
1134	AMEX	RZG	Mon, Mar 7, 2011	50.63	50.63	49.37	49.73
1133	AMEX	RZG	Fri, Mar 4, 2011	50.45	50.45	50.20	50.20
1132	AMEX	RZG	Thu, Mar 3, 2011	49.74	50.55	49.74	50.39
1131	AMEX	RZG	Wed, Mar 2, 2011	49.16	49.42	49.04	49.38
1130	AMEX	RZG	Tue, Mar 1, 2011	50.37	50.37	49.26	49.26
1129	AMEX	RZG	Mon, Feb 28, 2011	50.51	50.53	49.77	49.99
1128	AMEX	RZG	Fri, Feb 25, 2011	49.33	50.07	49.31	50.07
1127	AMEX	RZG	Thu, Feb 24, 2011	48.79	49.14	48.39	49.05
1126	AMEX	RZG	Wed, Feb 23, 2011	49.50	49.50	48.43	48.78
1125	AMEX	RZG	Tue, Feb 22, 2011	50.95	50.95	49.72	49.83
1124	AMEX	RZG	Fri, Feb 18, 2011	51.22	51.36	50.95	51.09
1123	AMEX	RZG	Thu, Feb 17, 2011	50.77	51.27	50.77	51.26
1122	AMEX	RZG	Wed, Feb 16, 2011	50.44	50.69	50.44	50.69
1121	AMEX	RZG	Tue, Feb 15, 2011	50.61	50.61	50.34	50.34
1120	AMEX	RZG	Mon, Feb 14, 2011	50.52	50.78	50.36	50.69
1119	AMEX	RZG	Fri, Feb 11, 2011	49.81	50.40	49.80	50.35
1118	AMEX	RZG	Thu, Feb 10, 2011	49.32	49.87	49.32	49.81
1117	AMEX	RZG	Wed, Feb 9, 2011	49.67	49.73	49.29	49.48
1116	AMEX	RZG	Tue, Feb 8, 2011	49.34	49.75	49.29	49.72
1115	AMEX	RZG	Mon, Feb 7, 2011	49.66	49.69	49.51	49.52
1114	AMEX	RZG	Fri, Feb 4, 2011	48.73	49.02	48.73	48.96
1113	AMEX	RZG	Thu, Feb 3, 2011	48.59	48.76	48.39	48.70
1112	AMEX	RZG	Wed, Feb 2, 2011	48.56	48.90	48.53	48.62
1111	AMEX	RZG	Tue, Feb 1, 2011	48.34	48.80	48.30	48.72
1110	AMEX	RZG	Mon, Jan 31, 2011	47.65	47.98	47.22	47.80
1109	AMEX	RZG	Fri, Jan 28, 2011	47.55	47.67	47.48	47.48
1108	AMEX	RZG	Thu, Jan 27, 2011	48.19	48.61	48.19	48.61
1107	AMEX	RZG	Wed, Jan 26, 2011	47.31	48.31	47.31	48.20
1106	AMEX	RZG	Tue, Jan 25, 2011	47.01	47.18	46.90	47.18
1105	AMEX	RZG	Mon, Jan 24, 2011	47.08	47.40	47.08	47.36
1104	AMEX	RZG	Fri, Jan 21, 2011	47.66	47.66	47.22	47.22
1103	AMEX	RZG	Thu, Jan 20, 2011	47.76	47.76	47.36	47.38
1102	AMEX	RZG	Wed, Jan 19, 2011	48.94	48.96	47.86	47.86
1101	AMEX	RZG	Tue, Jan 18, 2011	49.12	49.12	48.71	48.96
1100	AMEX	RZG	Fri, Jan 14, 2011	48.83	49.10	48.79	49.09
1099	AMEX	RZG	Thu, Jan 13, 2011	48.90	49.02	48.75	48.75
1098	AMEX	RZG	Wed, Jan 12, 2011	49.13	49.13	48.80	48.95
1097	AMEX	RZG	Tue, Jan 11, 2011	48.84	48.87	48.51	48.61
1096	AMEX	RZG	Mon, Jan 10, 2011	48.26	48.47	47.77	48.38
1095	AMEX	RZG	Fri, Jan 7, 2011	48.55	48.76	47.76	48.23
1094	AMEX	RZG	Thu, Jan 6, 2011	48.56	48.71	48.36	48.44
1093	AMEX	RZG	Wed, Jan 5, 2011	47.94	48.66	47.92	48.60
1092	AMEX	RZG	Tue, Jan 4, 2011	48.95	48.95	47.60	47.98
1091	AMEX	RZG	Mon, Jan 3, 2011	48.18	49.00	48.18	48.90
1090	AMEX	RZG	Fri, Dec 31, 2010	48.41	48.41	47.83	47.88
1089	AMEX	RZG	Thu, Dec 30, 2010	48.48	48.58	48.38	48.50
1088	AMEX	RZG	Wed, Dec 29, 2010	48.33	48.40	48.31	48.37
1087	AMEX	RZG	Tue, Dec 28, 2010	48.28	48.38	48.20	48.26
1086	AMEX	RZG	Mon, Dec 27, 2010	48.50	48.66	48.22	48.59
1085	AMEX	RZG	Thu, Dec 23, 2010	48.44	48.64	48.44	48.52
1084	AMEX	RZG	Wed, Dec 22, 2010	48.90	48.90	48.42	48.42
1083	AMEX	RZG	Tue, Dec 21, 2010	48.58	48.82	48.50	48.68
1082	AMEX	RZG	Mon, Dec 20, 2010	48.82	48.82	48.34	48.37
1081	AMEX	RZG	Fri, Dec 17, 2010	48.35	48.37	47.94	48.33
1080	AMEX	RZG	Thu, Dec 16, 2010	48.05	48.30	47.73	48.28
1079	AMEX	RZG	Wed, Dec 15, 2010	48.03	48.39	47.87	47.87
1078	AMEX	RZG	Tue, Dec 14, 2010	48.24	48.27	47.93	48.04
1077	AMEX	RZG	Mon, Dec 13, 2010	49.00	49.00	48.26	48.26
1076	AMEX	RZG	Fri, Dec 10, 2010	48.05	48.55	48.03	48.50
1075	AMEX	RZG	Thu, Dec 9, 2010	47.90	48.08	47.82	48.03
1074	AMEX	RZG	Wed, Dec 8, 2010	48.05	48.10	47.96	47.96
1073	AMEX	RZG	Tue, Dec 7, 2010	48.57	48.57	48.06	48.06
1072	AMEX	RZG	Mon, Dec 6, 2010	47.32	47.76	47.20	47.76
1071	AMEX	RZG	Fri, Dec 3, 2010	46.68	47.39	46.68	47.33
1070	AMEX	RZG	Thu, Dec 2, 2010	46.63	46.88	46.54	46.88
1069	AMEX	RZG	Wed, Dec 1, 2010	46.50	46.71	46.47	46.47
1068	AMEX	RZG	Tue, Nov 30, 2010	45.36	45.65	45.36	45.65
1067	AMEX	RZG	Mon, Nov 29, 2010	45.85	45.87	45.17	45.86
1066	AMEX	RZG	Tue, Nov 23, 2010	44.74	44.93	44.68	44.93
1065	AMEX	RZG	Mon, Nov 22, 2010	45.17	45.28	44.77	45.23
1064	AMEX	RZG	Fri, Nov 19, 2010	44.40	44.95	44.40	44.95
1063	AMEX	RZG	Thu, Nov 18, 2010	44.57	44.81	44.57	44.81
1062	AMEX	RZG	Wed, Nov 17, 2010	43.78	43.83	43.69	43.69
1061	AMEX	RZG	Tue, Nov 16, 2010	44.17	44.17	43.45	43.58
1060	AMEX	RZG	Mon, Nov 15, 2010	44.79	44.79	44.75	44.75
1059	AMEX	RZG	Fri, Nov 12, 2010	44.86	44.92	44.47	44.63
1058	AMEX	RZG	Thu, Nov 11, 2010	44.93	45.34	44.91	45.21
1057	AMEX	RZG	Wed, Nov 10, 2010	45.05	45.35	44.67	45.35
1056	AMEX	RZG	Tue, Nov 9, 2010	45.54	45.54	44.85	44.96
1055	AMEX	RZG	Mon, Nov 8, 2010	45.10	45.30	44.94	45.30
1054	AMEX	RZG	Fri, Nov 5, 2010	45.34	45.34	44.91	45.13
1053	AMEX	RZG	Thu, Nov 4, 2010	44.50	44.66	44.50	44.65
1052	AMEX	RZG	Wed, Nov 3, 2010	43.87	43.93	43.04	43.84
1051	AMEX	RZG	Tue, Nov 2, 2010	43.49	43.72	43.49	43.70
1050	AMEX	RZG	Mon, Nov 1, 2010	43.59	43.59	43.04	43.04
1049	AMEX	RZG	Fri, Oct 29, 2010	43.40	43.51	43.40	43.45
1048	AMEX	RZG	Thu, Oct 28, 2010	43.42	43.42	42.88	42.88
1047	AMEX	RZG	Wed, Oct 27, 2010	43.11	43.11	42.94	42.94
1046	AMEX	RZG	Tue, Oct 26, 2010	43.41	43.57	43.41	43.42
1045	AMEX	RZG	Mon, Oct 25, 2010	43.63	43.63	43.31	43.42
1044	AMEX	RZG	Fri, Oct 22, 2010	42.47	42.86	42.47	42.86
1043	AMEX	RZG	Thu, Oct 21, 2010	42.91	43.05	42.10	42.10
1042	AMEX	RZG	Wed, Oct 20, 2010	42.74	42.80	42.74	42.80
1041	AMEX	RZG	Tue, Oct 19, 2010	42.57	43.06	42.00	42.00
1040	AMEX	RZG	Mon, Oct 18, 2010	43.33	43.34	43.10	43.34
1039	AMEX	RZG	Fri, Oct 15, 2010	43.41	43.42	43.15	43.17
1038	AMEX	RZG	Thu, Oct 14, 2010	42.96	43.07	42.93	42.93
1037	AMEX	RZG	Wed, Oct 13, 2010	42.76	43.16	42.74	43.02
1036	AMEX	RZG	Tue, Oct 12, 2010	41.81	42.42	41.68	42.42
1035	AMEX	RZG	Mon, Oct 11, 2010	41.95	41.96	41.95	41.96
1034	AMEX	RZG	Fri, Oct 8, 2010	42.00	42.00	42.00	42.00
1033	AMEX	RZG	Thu, Oct 7, 2010	41.37	41.39	41.37	41.39
1032	AMEX	RZG	Wed, Oct 6, 2010	41.82	41.82	41.23	41.23
1031	AMEX	RZG	Tue, Oct 5, 2010	41.55	41.81	41.55	41.74
1030	AMEX	RZG	Mon, Oct 4, 2010	41.08	41.23	40.51	40.71
1029	AMEX	RZG	Fri, Oct 1, 2010	41.29	41.29	40.98	41.25
1028	AMEX	RZG	Thu, Sep 30, 2010	41.60	41.60	40.70	41.18
1027	AMEX	RZG	Wed, Sep 29, 2010	41.22	41.48	41.19	41.25
1026	AMEX	RZG	Tue, Sep 28, 2010	40.73	40.86	40.24	40.86
1025	AMEX	RZG	Mon, Sep 27, 2010	40.90	40.91	40.90	40.91
1024	AMEX	RZG	Fri, Sep 24, 2010	40.56	40.74	40.56	40.74
1023	AMEX	RZG	Thu, Sep 23, 2010	40.01	40.22	40.01	40.22
1022	AMEX	RZG	Wed, Sep 22, 2010	39.95	39.95	39.80	39.80
1021	AMEX	RZG	Tue, Sep 21, 2010	40.45	40.70	40.41	40.42
1020	AMEX	RZG	Mon, Sep 20, 2010	39.84	40.45	39.84	40.45
1019	AMEX	RZG	Fri, Sep 17, 2010	39.58	39.58	39.09	39.52
1018	AMEX	RZG	Thu, Sep 16, 2010	39.13	39.26	39.02	39.13
1017	AMEX	RZG	Wed, Sep 15, 2010	39.00	39.53	39.00	39.53
1016	AMEX	RZG	Tue, Sep 14, 2010	39.41	39.41	39.25	39.27
1015	AMEX	RZG	Mon, Sep 13, 2010	38.66	38.98	38.66	38.98
1014	AMEX	RZG	Fri, Sep 10, 2010	38.42	38.42	38.39	38.39
1013	AMEX	RZG	Thu, Sep 9, 2010	38.90	38.90	38.32	38.32
1012	AMEX	RZG	Wed, Sep 8, 2010	38.71	38.71	38.60	38.60
1011	AMEX	RZG	Tue, Sep 7, 2010	38.59	38.59	38.53	38.53
1010	AMEX	RZG	Fri, Sep 3, 2010	38.81	38.94	38.66	38.67
1009	AMEX	RZG	Thu, Sep 2, 2010	37.71	38.17	37.71	38.17
1008	AMEX	RZG	Wed, Sep 1, 2010	37.31	37.78	37.01	37.78
1007	AMEX	RZG	Tue, Aug 31, 2010	36.34	36.75	36.34	36.69
1006	AMEX	RZG	Mon, Aug 30, 2010	37.29	37.33	36.82	36.82
1005	AMEX	RZG	Fri, Aug 27, 2010	36.80	36.96	36.65	36.96
1004	AMEX	RZG	Thu, Aug 26, 2010	36.95	37.09	36.39	36.42
1003	AMEX	RZG	Wed, Aug 25, 2010	36.18	36.67	36.08	36.67
1002	AMEX	RZG	Tue, Aug 24, 2010	35.94	36.09	35.59	36.09
1001	AMEX	RZG	Fri, Aug 20, 2010	36.47	36.85	36.47	36.85
1000	AMEX	RZG	Thu, Aug 19, 2010	37.77	37.78	36.94	37.06
999	AMEX	RZG	Wed, Aug 18, 2010	37.74	37.86	37.47	37.86
998	AMEX	RZG	Tue, Aug 17, 2010	37.23	37.88	37.23	37.81
997	AMEX	RZG	Mon, Aug 16, 2010	36.49	37.13	36.49	36.82
996	AMEX	RZG	Fri, Aug 13, 2010	36.85	36.86	36.85	36.86
995	AMEX	RZG	Thu, Aug 12, 2010	37.32	37.32	37.32	37.32
994	AMEX	RZG	Wed, Aug 11, 2010	37.95	37.99	37.35	37.35
993	AMEX	RZG	Tue, Aug 10, 2010	39.06	39.06	38.81	39.03
992	AMEX	RZG	Mon, Aug 9, 2010	39.23	39.41	39.07	39.41
991	AMEX	RZG	Fri, Aug 6, 2010	38.60	38.92	38.38	38.88
990	AMEX	RZG	Thu, Aug 5, 2010	39.00	39.00	38.96	39.00
989	AMEX	RZG	Wed, Aug 4, 2010	39.33	39.42	39.33	39.42
988	AMEX	RZG	Tue, Aug 3, 2010	39.26	39.63	39.26	39.63
987	AMEX	RZG	Mon, Aug 2, 2010	39.57	39.74	39.57	39.74
986	AMEX	RZG	Fri, Jul 30, 2010	39.29	39.29	39.16	39.20
985	AMEX	RZG	Thu, Jul 29, 2010	39.63	39.63	38.77	39.35
984	AMEX	RZG	Wed, Jul 28, 2010	40.02	40.02	39.28	39.28
983	AMEX	RZG	Tue, Jul 27, 2010	40.56	40.56	39.87	39.96
982	AMEX	RZG	Mon, Jul 26, 2010	40.00	40.09	40.00	40.00
981	AMEX	RZG	Fri, Jul 23, 2010	38.49	38.84	38.45	38.84
980	AMEX	RZG	Thu, Jul 22, 2010	38.26	38.44	38.25	38.44
979	AMEX	RZG	Wed, Jul 21, 2010	38.12	38.12	37.50	37.50
978	AMEX	RZG	Tue, Jul 20, 2010	37.09	38.01	37.09	38.01
977	AMEX	RZG	Mon, Jul 19, 2010	36.83	37.37	36.83	37.37
976	AMEX	RZG	Fri, Jul 16, 2010	38.18	38.18	37.25	37.35
975	AMEX	RZG	Thu, Jul 15, 2010	38.63	38.63	38.21	38.35
974	AMEX	RZG	Wed, Jul 14, 2010	38.83	38.96	38.72	38.96
973	AMEX	RZG	Tue, Jul 13, 2010	38.44	38.95	38.44	38.95
972	AMEX	RZG	Mon, Jul 12, 2010	37.98	37.99	37.92	37.92
971	AMEX	RZG	Fri, Jul 9, 2010	37.80	38.15	37.80	38.15
970	AMEX	RZG	Thu, Jul 8, 2010	37.46	37.47	37.46	37.47
969	AMEX	RZG	Wed, Jul 7, 2010	36.34	37.12	36.32	37.12
968	AMEX	RZG	Tue, Jul 6, 2010	37.30	37.41	35.96	36.06
967	AMEX	RZG	Fri, Jul 2, 2010	36.76	36.76	36.40	36.47
966	AMEX	RZG	Thu, Jul 1, 2010	37.00	37.00	35.98	36.98
965	AMEX	RZG	Wed, Jun 30, 2010	37.29	37.94	37.29	37.29
964	AMEX	RZG	Tue, Jun 29, 2010	38.00	38.00	37.04	37.50
963	AMEX	RZG	Mon, Jun 28, 2010	38.72	38.72	38.65	38.65
962	AMEX	RZG	Fri, Jun 25, 2010	38.26	39.02	38.26	38.83
961	AMEX	RZG	Thu, Jun 24, 2010	38.66	38.66	38.24	38.26
960	AMEX	RZG	Wed, Jun 23, 2010	38.90	39.11	38.58	39.11
959	AMEX	RZG	Tue, Jun 22, 2010	39.75	39.90	39.65	39.90
958	AMEX	RZG	Mon, Jun 21, 2010	40.70	40.76	39.45	39.45
957	AMEX	RZG	Fri, Jun 18, 2010	40.33	40.35	40.04	40.05
956	AMEX	RZG	Thu, Jun 17, 2010	40.21	40.21	39.91	39.91
955	AMEX	RZG	Wed, Jun 16, 2010	39.66	40.29	39.66	40.05
954	AMEX	RZG	Tue, Jun 15, 2010	39.76	40.25	39.76	40.25
953	AMEX	RZG	Mon, Jun 14, 2010	39.56	39.89	39.33	39.35
952	AMEX	RZG	Fri, Jun 11, 2010	38.87	38.95	38.87	38.94
951	AMEX	RZG	Thu, Jun 10, 2010	38.02	38.25	37.80	38.24
950	AMEX	RZG	Wed, Jun 9, 2010	37.50	37.98	37.39	37.47
949	AMEX	RZG	Tue, Jun 8, 2010	37.34	37.37	36.95	37.00
948	AMEX	RZG	Mon, Jun 7, 2010	38.46	38.69	37.51	37.54
947	AMEX	RZG	Fri, Jun 4, 2010	39.15	39.52	38.40	38.44
946	AMEX	RZG	Thu, Jun 3, 2010	39.82	40.24	39.75	40.19
945	AMEX	RZG	Wed, Jun 2, 2010	38.69	39.60	38.69	39.59
944	AMEX	RZG	Tue, Jun 1, 2010	39.29	39.35	38.63	38.64
943	AMEX	RZG	Fri, May 28, 2010	40.05	40.05	39.51	39.58
942	AMEX	RZG	Thu, May 27, 2010	39.47	39.87	39.47	39.87
941	AMEX	RZG	Wed, May 26, 2010	38.92	39.51	38.62	38.72
940	AMEX	RZG	Tue, May 25, 2010	38.06	38.56	37.48	38.56
939	AMEX	RZG	Mon, May 24, 2010	39.00	39.31	39.00	39.06
938	AMEX	RZG	Fri, May 21, 2010	38.21	39.27	38.21	39.01
937	AMEX	RZG	Thu, May 20, 2010	39.00	39.25	38.74	38.74
936	AMEX	RZG	Wed, May 19, 2010	40.55	40.72	40.18	40.51
935	AMEX	RZG	Tue, May 18, 2010	41.88	42.16	40.78	40.79
934	AMEX	RZG	Mon, May 17, 2010	41.44	41.46	40.66	41.10
933	AMEX	RZG	Fri, May 14, 2010	41.33	41.33	40.82	40.82
932	AMEX	RZG	Thu, May 13, 2010	42.29	42.60	42.20	42.20
931	AMEX	RZG	Wed, May 12, 2010	41.58	42.51	41.58	42.51
930	AMEX	RZG	Tue, May 11, 2010	40.85	41.56	40.85	41.39
929	AMEX	RZG	Mon, May 10, 2010	42.08	42.08	40.50	40.66
928	AMEX	RZG	Fri, May 7, 2010	39.55	40.00	38.73	39.15
927	AMEX	RZG	Thu, May 6, 2010	41.37	41.37	27.33	40.49
926	AMEX	RZG	Wed, May 5, 2010	41.24	41.56	41.13	41.47
925	AMEX	RZG	Tue, May 4, 2010	42.22	42.22	41.65	41.71
924	AMEX	RZG	Mon, May 3, 2010	42.08	42.89	42.08	42.79
923	AMEX	RZG	Fri, Apr 30, 2010	43.46	43.46	42.08	42.08
922	AMEX	RZG	Thu, Apr 29, 2010	42.76	43.37	42.66	43.37
921	AMEX	RZG	Wed, Apr 28, 2010	42.81	42.81	42.15	42.60
920	AMEX	RZG	Tue, Apr 27, 2010	43.55	43.58	42.81	42.81
919	AMEX	RZG	Mon, Apr 26, 2010	43.50	43.95	43.50	43.52
918	AMEX	RZG	Fri, Apr 23, 2010	43.29	43.52	43.24	43.52
917	AMEX	RZG	Thu, Apr 22, 2010	42.32	43.27	42.15	43.24
916	AMEX	RZG	Wed, Apr 21, 2010	42.63	42.68	42.37	42.68
915	AMEX	RZG	Tue, Apr 20, 2010	42.04	42.44	42.04	42.43
914	AMEX	RZG	Mon, Apr 19, 2010	41.93	41.93	41.56	41.70
913	AMEX	RZG	Fri, Apr 16, 2010	42.41	42.50	41.83	42.08
912	AMEX	RZG	Thu, Apr 15, 2010	42.51	42.57	42.38	42.54
911	AMEX	RZG	Wed, Apr 14, 2010	41.67	42.27	41.67	42.27
910	AMEX	RZG	Tue, Apr 13, 2010	40.97	41.27	40.97	41.21
909	AMEX	RZG	Mon, Apr 12, 2010	41.05	41.26	41.02	41.14
908	AMEX	RZG	Fri, Apr 9, 2010	40.86	41.00	40.84	41.00
907	AMEX	RZG	Thu, Apr 8, 2010	40.74	40.96	40.74	40.96
906	AMEX	RZG	Wed, Apr 7, 2010	41.00	41.14	41.00	41.03
905	AMEX	RZG	Tue, Apr 6, 2010	41.03	41.08	41.03	41.07
904	AMEX	RZG	Mon, Apr 5, 2010	40.51	41.05	40.51	41.05
903	AMEX	RZG	Thu, Apr 1, 2010	40.56	40.56	40.10	40.12
902	AMEX	RZG	Wed, Mar 31, 2010	40.25	40.59	40.25	40.35
901	AMEX	RZG	Tue, Mar 30, 2010	40.48	40.48	40.08	40.33
900	AMEX	RZG	Mon, Mar 29, 2010	40.16	40.29	40.16	40.18
899	AMEX	RZG	Fri, Mar 26, 2010	40.33	40.38	39.99	40.15
898	AMEX	RZG	Thu, Mar 25, 2010	40.62	40.96	40.62	40.64
897	AMEX	RZG	Wed, Mar 24, 2010	40.76	40.76	40.51	40.51
896	AMEX	RZG	Tue, Mar 23, 2010	40.33	40.93	40.25	40.90
895	AMEX	RZG	Mon, Mar 22, 2010	39.53	40.22	39.45	40.22
894	AMEX	RZG	Fri, Mar 19, 2010	40.31	40.31	39.66	39.81
893	AMEX	RZG	Thu, Mar 18, 2010	40.44	40.45	40.36	40.38
892	AMEX	RZG	Wed, Mar 17, 2010	40.07	40.60	40.07	40.44
891	AMEX	RZG	Tue, Mar 16, 2010	39.78	40.10	39.76	40.10
890	AMEX	RZG	Mon, Mar 15, 2010	39.78	39.87	39.65	39.87
889	AMEX	RZG	Fri, Mar 12, 2010	39.88	39.89	39.72	39.88
888	AMEX	RZG	Thu, Mar 11, 2010	39.69	39.87	39.67	39.87
887	AMEX	RZG	Wed, Mar 10, 2010	39.56	39.90	39.56	39.65
886	AMEX	RZG	Tue, Mar 9, 2010	39.51	39.92	39.50	39.55
885	AMEX	RZG	Mon, Mar 8, 2010	39.39	39.61	39.39	39.58
884	AMEX	RZG	Fri, Mar 5, 2010	39.17	39.39	39.17	39.36
883	AMEX	RZG	Thu, Mar 4, 2010	38.68	38.68	38.52	38.68
882	AMEX	RZG	Wed, Mar 3, 2010	38.62	38.66	38.45	38.47
881	AMEX	RZG	Tue, Mar 2, 2010	38.32	38.60	38.32	38.50
880	AMEX	RZG	Mon, Mar 1, 2010	37.54	38.15	37.54	38.15
879	AMEX	RZG	Fri, Feb 26, 2010	37.16	37.46	37.16	37.45
878	AMEX	RZG	Thu, Feb 25, 2010	36.95	37.33	36.95	37.33
877	AMEX	RZG	Wed, Feb 24, 2010	37.27	37.39	37.27	37.39
876	AMEX	RZG	Tue, Feb 23, 2010	37.06	37.28	37.05	37.12
875	AMEX	RZG	Mon, Feb 22, 2010	37.72	37.72	37.59	37.59
874	AMEX	RZG	Fri, Feb 19, 2010	37.30	37.66	37.30	37.63
873	AMEX	RZG	Thu, Feb 18, 2010	37.24	37.24	37.21	37.21
872	AMEX	RZG	Wed, Feb 17, 2010	37.14	37.21	37.11	37.21
871	AMEX	RZG	Tue, Feb 16, 2010	36.78	37.04	36.65	37.04
870	AMEX	RZG	Fri, Feb 12, 2010	35.67	36.41	35.67	36.40
869	AMEX	RZG	Thu, Feb 11, 2010	35.59	36.27	35.59	36.27
868	AMEX	RZG	Wed, Feb 10, 2010	35.46	35.73	35.31	35.65
867	AMEX	RZG	Tue, Feb 9, 2010	35.52	37.01	35.21	35.54
866	AMEX	RZG	Mon, Feb 8, 2010	35.10	35.48	34.96	35.12
865	AMEX	RZG	Fri, Feb 5, 2010	35.43	35.43	34.76	35.26
864	AMEX	RZG	Thu, Feb 4, 2010	36.13	36.18	35.34	35.35
863	AMEX	RZG	Wed, Feb 3, 2010	36.77	36.77	36.35	36.52
862	AMEX	RZG	Tue, Feb 2, 2010	36.36	36.79	36.36	36.79
861	AMEX	RZG	Mon, Feb 1, 2010	36.13	36.44	36.13	36.42
860	AMEX	RZG	Fri, Jan 29, 2010	36.62	36.87	35.94	36.03
859	AMEX	RZG	Thu, Jan 28, 2010	37.26	37.26	36.47	36.50
858	AMEX	RZG	Wed, Jan 27, 2010	36.59	36.74	36.59	36.74
857	AMEX	RZG	Tue, Jan 26, 2010	36.93	37.05	36.72	36.77
856	AMEX	RZG	Mon, Jan 25, 2010	37.18	37.18	37.02	37.12
855	AMEX	RZG	Fri, Jan 22, 2010	37.69	37.78	37.03	37.03
854	AMEX	RZG	Thu, Jan 21, 2010	37.84	37.84	37.76	37.84
853	AMEX	RZG	Wed, Jan 20, 2010	38.56	38.56	37.99	38.39
852	AMEX	RZG	Tue, Jan 19, 2010	38.66	38.80	38.65	38.76
851	AMEX	RZG	Fri, Jan 15, 2010	37.82	38.10	37.82	38.10
850	AMEX	RZG	Thu, Jan 14, 2010	38.34	38.63	38.34	38.63
849	AMEX	RZG	Wed, Jan 13, 2010	37.88	38.26	37.88	38.26
848	AMEX	RZG	Tue, Jan 12, 2010	37.89	37.89	37.82	37.82
847	AMEX	RZG	Mon, Jan 11, 2010	38.77	38.82	38.32	38.35
846	AMEX	RZG	Fri, Jan 8, 2010	38.25	38.53	38.25	38.47
845	AMEX	RZG	Thu, Jan 7, 2010	38.42	38.51	38.17	38.45
844	AMEX	RZG	Wed, Jan 6, 2010	38.47	38.47	38.22	38.32
843	AMEX	RZG	Tue, Jan 5, 2010	38.48	38.56	38.27	38.31
842	AMEX	RZG	Mon, Jan 4, 2010	38.07	38.28	38.00	38.19
841	AMEX	RZG	Thu, Dec 31, 2009	38.02	38.04	37.42	37.42
840	AMEX	RZG	Wed, Dec 30, 2009	37.76	37.79	37.60	37.77
839	AMEX	RZG	Tue, Dec 29, 2009	37.87	37.94	37.83	37.83
838	AMEX	RZG	Mon, Dec 28, 2009	38.10	38.13	37.93	37.94
837	AMEX	RZG	Thu, Dec 24, 2009	37.89	38.04	37.89	38.04
836	AMEX	RZG	Wed, Dec 23, 2009	37.49	37.80	37.49	37.80
835	AMEX	RZG	Tue, Dec 22, 2009	37.16	37.34	37.11	37.34
834	AMEX	RZG	Mon, Dec 21, 2009	36.50	36.85	36.50	36.85
833	AMEX	RZG	Fri, Dec 18, 2009	36.04	36.29	35.89	36.29
832	AMEX	RZG	Thu, Dec 17, 2009	35.98	35.98	35.74	35.95
831	AMEX	RZG	Wed, Dec 16, 2009	36.17	36.31	36.17	36.31
830	AMEX	RZG	Tue, Dec 15, 2009	36.25	36.28	36.00	36.00
829	AMEX	RZG	Mon, Dec 14, 2009	35.72	35.74	35.72	35.74
828	AMEX	RZG	Fri, Dec 11, 2009	35.16	35.23	34.97	35.23
827	AMEX	RZG	Thu, Dec 10, 2009	35.38	35.38	34.86	34.86
826	AMEX	RZG	Wed, Dec 9, 2009	35.22	35.22	34.84	35.07
825	AMEX	RZG	Tue, Dec 8, 2009	35.33	35.33	35.14	35.14
824	AMEX	RZG	Mon, Dec 7, 2009	35.13	35.47	35.13	35.45
823	AMEX	RZG	Fri, Dec 4, 2009	35.32	35.55	35.07	35.28
822	AMEX	RZG	Thu, Dec 3, 2009	34.95	35.05	34.73	34.73
821	AMEX	RZG	Wed, Dec 2, 2009	34.72	35.07	34.72	34.87
820	AMEX	RZG	Tue, Dec 1, 2009	34.37	34.67	34.37	34.53
819	AMEX	RZG	Mon, Nov 30, 2009	34.15	34.15	33.56	34.00
818	AMEX	RZG	Fri, Nov 27, 2009	34.47	34.47	34.34	34.34
817	AMEX	RZG	Wed, Nov 25, 2009	35.01	35.10	34.93	34.95
816	AMEX	RZG	Tue, Nov 24, 2009	34.68	34.92	34.64	34.91
815	AMEX	RZG	Mon, Nov 23, 2009	34.81	35.45	34.81	35.13
814	AMEX	RZG	Fri, Nov 20, 2009	34.32	34.40	34.28	34.33
813	AMEX	RZG	Thu, Nov 19, 2009	35.00	35.00	34.41	34.69
812	AMEX	RZG	Wed, Nov 18, 2009	35.47	35.68	35.42	35.67
811	AMEX	RZG	Tue, Nov 17, 2009	35.62	35.98	35.61	35.98
810	AMEX	RZG	Mon, Nov 16, 2009	35.10	36.10	35.10	35.86
809	AMEX	RZG	Fri, Nov 13, 2009	34.76	35.24	34.63	35.01
808	AMEX	RZG	Thu, Nov 12, 2009	34.90	34.97	34.70	34.77
807	AMEX	RZG	Wed, Nov 11, 2009	35.49	35.80	35.34	35.61
806	AMEX	RZG	Tue, Nov 10, 2009	35.13	35.16	35.03	35.16
805	AMEX	RZG	Mon, Nov 9, 2009	35.37	35.37	35.32	35.36
804	AMEX	RZG	Fri, Nov 6, 2009	34.49	34.76	34.38	34.68
803	AMEX	RZG	Thu, Nov 5, 2009	34.17	34.75	34.17	34.63
802	AMEX	RZG	Wed, Nov 4, 2009	34.54	34.61	34.31	34.36
801	AMEX	RZG	Tue, Nov 3, 2009	34.00	34.42	33.97	34.42
800	AMEX	RZG	Mon, Nov 2, 2009	34.28	34.50	33.49	34.04
799	AMEX	RZG	Fri, Oct 30, 2009	34.85	34.85	33.95	34.08
798	AMEX	RZG	Thu, Oct 29, 2009	35.00	35.30	35.00	35.29
797	AMEX	RZG	Wed, Oct 28, 2009	35.56	35.56	34.49	34.50
796	AMEX	RZG	Tue, Oct 27, 2009	36.65	36.65	36.12	36.13
795	AMEX	RZG	Mon, Oct 26, 2009	37.53	37.53	36.60	36.60
794	AMEX	RZG	Fri, Oct 23, 2009	37.95	37.97	36.95	36.95
793	AMEX	RZG	Thu, Oct 22, 2009	37.18	37.74	37.00	37.74
792	AMEX	RZG	Wed, Oct 21, 2009	38.34	38.34	37.28	37.28
791	AMEX	RZG	Tue, Oct 20, 2009	38.07	38.11	37.52	37.78
790	AMEX	RZG	Mon, Oct 19, 2009	38.21	38.24	37.95	38.24
789	AMEX	RZG	Fri, Oct 16, 2009	38.34	38.34	37.77	38.19
788	AMEX	RZG	Thu, Oct 15, 2009	38.47	38.53	38.30	38.53
787	AMEX	RZG	Wed, Oct 14, 2009	38.17	38.52	38.17	38.52
786	AMEX	RZG	Tue, Oct 13, 2009	37.64	37.73	37.41	37.48
785	AMEX	RZG	Mon, Oct 12, 2009	37.93	38.06	37.75	37.83
784	AMEX	RZG	Fri, Oct 9, 2009	37.38	37.73	37.38	37.73
783	AMEX	RZG	Thu, Oct 8, 2009	37.29	37.66	37.14	37.39
782	AMEX	RZG	Wed, Oct 7, 2009	36.92	36.93	36.73	36.86
781	AMEX	RZG	Tue, Oct 6, 2009	36.92	37.02	36.57	36.78
780	AMEX	RZG	Mon, Oct 5, 2009	35.48	36.09	35.48	36.09
779	AMEX	RZG	Fri, Oct 2, 2009	35.40	35.49	35.07	35.45
778	AMEX	RZG	Thu, Oct 1, 2009	36.74	36.74	35.70	35.70
777	AMEX	RZG	Wed, Sep 30, 2009	37.29	37.35	36.60	36.92
776	AMEX	RZG	Tue, Sep 29, 2009	37.30	37.59	37.18	37.30
775	AMEX	RZG	Mon, Sep 28, 2009	36.76	37.48	36.76	37.26
774	AMEX	RZG	Fri, Sep 25, 2009	36.41	36.59	36.25	36.41
773	AMEX	RZG	Thu, Sep 24, 2009	37.56	37.56	36.50	36.57
772	AMEX	RZG	Wed, Sep 23, 2009	37.76	38.24	37.44	37.44
771	AMEX	RZG	Tue, Sep 22, 2009	37.53	37.81	37.53	37.73
770	AMEX	RZG	Mon, Sep 21, 2009	36.91	37.44	36.91	37.43
769	AMEX	RZG	Fri, Sep 18, 2009	37.12	37.53	37.12	37.46
768	AMEX	RZG	Thu, Sep 17, 2009	37.25	37.52	37.01	37.12
767	AMEX	RZG	Wed, Sep 16, 2009	36.73	37.28	36.55	37.28
766	AMEX	RZG	Tue, Sep 15, 2009	36.29	36.52	36.29	36.52
765	AMEX	RZG	Mon, Sep 14, 2009	35.69	36.32	35.67	36.27
764	AMEX	RZG	Fri, Sep 11, 2009	36.09	36.32	35.90	35.90
763	AMEX	RZG	Thu, Sep 10, 2009	35.55	35.55	35.50	35.50
762	AMEX	RZG	Wed, Sep 9, 2009	34.97	35.59	34.97	35.41
761	AMEX	RZG	Tue, Sep 8, 2009	34.83	34.88	34.64	34.82
760	AMEX	RZG	Fri, Sep 4, 2009	34.09	34.09	34.09	34.09
759	AMEX	RZG	Thu, Sep 3, 2009	33.80	33.89	33.46	33.87
758	AMEX	RZG	Wed, Sep 2, 2009	33.43	33.70	33.43	33.70
757	AMEX	RZG	Tue, Sep 1, 2009	34.79	34.79	33.59	33.59
756	AMEX	RZG	Mon, Aug 31, 2009	34.14	34.34	34.14	34.34
755	AMEX	RZG	Fri, Aug 28, 2009	34.93	34.93	34.79	34.83
754	AMEX	RZG	Thu, Aug 27, 2009	34.39	34.94	34.39	34.93
753	AMEX	RZG	Wed, Aug 26, 2009	34.94	35.17	34.92	35.04
752	AMEX	RZG	Tue, Aug 25, 2009	35.10	35.30	35.04	35.06
751	AMEX	RZG	Mon, Aug 24, 2009	35.05	35.31	34.76	34.86
750	AMEX	RZG	Fri, Aug 21, 2009	34.99	35.00	34.81	34.92
749	AMEX	RZG	Thu, Aug 20, 2009	33.78	34.15	33.74	34.15
748	AMEX	RZG	Wed, Aug 19, 2009	33.49	33.86	33.49	33.85
747	AMEX	RZG	Tue, Aug 18, 2009	33.44	33.59	33.43	33.59
746	AMEX	RZG	Mon, Aug 17, 2009	32.84	32.85	32.84	32.85
745	AMEX	RZG	Fri, Aug 14, 2009	34.29	34.29	33.59	33.61
744	AMEX	RZG	Thu, Aug 13, 2009	34.47	34.63	34.10	34.60
743	AMEX	RZG	Wed, Aug 12, 2009	34.46	34.74	34.43	34.43
742	AMEX	RZG	Tue, Aug 11, 2009	33.66	33.73	33.48	33.73
741	AMEX	RZG	Mon, Aug 10, 2009	34.10	34.49	33.92	34.25
740	AMEX	RZG	Fri, Aug 7, 2009	33.93	34.60	33.75	34.26
739	AMEX	RZG	Thu, Aug 6, 2009	33.81	33.81	33.07	33.14
738	AMEX	RZG	Wed, Aug 5, 2009	34.16	34.16	33.39	33.67
737	AMEX	RZG	Tue, Aug 4, 2009	33.60	34.03	33.60	34.03
736	AMEX	RZG	Mon, Aug 3, 2009	33.56	33.85	33.38	33.85
735	AMEX	RZG	Fri, Jul 31, 2009	33.08	33.48	33.08	33.27
734	AMEX	RZG	Thu, Jul 30, 2009	33.00	33.54	33.00	33.25
733	AMEX	RZG	Wed, Jul 29, 2009	32.60	32.82	32.48	32.72
732	AMEX	RZG	Tue, Jul 28, 2009	32.81	32.87	32.36	32.81
731	AMEX	RZG	Mon, Jul 27, 2009	32.83	32.90	32.52	32.77
730	AMEX	RZG	Fri, Jul 24, 2009	32.37	32.70	32.19	32.66
729	AMEX	RZG	Thu, Jul 23, 2009	31.63	32.43	31.63	32.41
728	AMEX	RZG	Wed, Jul 22, 2009	31.25	31.79	31.25	31.67
727	AMEX	RZG	Tue, Jul 21, 2009	31.38	31.45	31.19	31.39
726	AMEX	RZG	Mon, Jul 20, 2009	31.19	31.53	31.10	31.51
725	AMEX	RZG	Fri, Jul 17, 2009	31.07	31.09	31.00	31.09
724	AMEX	RZG	Thu, Jul 16, 2009	30.60	31.02	30.52	31.02
723	AMEX	RZG	Wed, Jul 15, 2009	29.80	30.51	29.80	30.51
722	AMEX	RZG	Tue, Jul 14, 2009	29.03	29.31	28.87	29.30
721	AMEX	RZG	Mon, Jul 13, 2009	28.26	28.71	27.95	28.71
720	AMEX	RZG	Fri, Jul 10, 2009	28.25	28.34	28.07	28.31
719	AMEX	RZG	Thu, Jul 9, 2009	28.27	28.41	28.19	28.31
718	AMEX	RZG	Wed, Jul 8, 2009	28.00	28.00	27.88	27.97
717	AMEX	RZG	Tue, Jul 7, 2009	29.09	29.15	28.50	28.50
716	AMEX	RZG	Mon, Jul 6, 2009	29.14	29.20	28.78	28.90
715	AMEX	RZG	Thu, Jul 2, 2009	30.29	30.29	29.41	29.41
714	AMEX	RZG	Wed, Jul 1, 2009	30.86	30.86	30.81	30.81
713	AMEX	RZG	Tue, Jun 30, 2009	30.48	30.48	30.05	30.30
712	AMEX	RZG	Mon, Jun 29, 2009	30.34	30.34	29.89	30.24
711	AMEX	RZG	Fri, Jun 26, 2009	29.72	30.34	29.72	30.34
710	AMEX	RZG	Thu, Jun 25, 2009	28.69	29.64	28.04	29.64
709	AMEX	RZG	Wed, Jun 24, 2009	29.25	29.27	28.99	29.02
708	AMEX	RZG	Tue, Jun 23, 2009	28.99	29.06	28.66	28.70
707	AMEX	RZG	Mon, Jun 22, 2009	29.41	29.41	28.96	28.96
706	AMEX	RZG	Fri, Jun 19, 2009	30.53	30.53	30.23	30.41
705	AMEX	RZG	Thu, Jun 18, 2009	29.90	30.03	29.90	29.97
704	AMEX	RZG	Wed, Jun 17, 2009	29.83	30.14	29.44	30.02
703	AMEX	RZG	Tue, Jun 16, 2009	30.58	30.58	29.89	29.89
702	AMEX	RZG	Mon, Jun 15, 2009	30.14	30.42	30.09	30.42
701	AMEX	RZG	Fri, Jun 12, 2009	31.30	31.34	30.94	31.34
700	AMEX	RZG	Thu, Jun 11, 2009	31.48	31.80	31.48	31.80
699	AMEX	RZG	Wed, Jun 10, 2009	31.16	31.16	30.91	30.91
698	AMEX	RZG	Tue, Jun 9, 2009	31.35	31.47	31.35	31.47
697	AMEX	RZG	Mon, Jun 8, 2009	31.44	31.44	31.00	31.08
696	AMEX	RZG	Fri, Jun 5, 2009	31.57	31.91	31.42	31.56
695	AMEX	RZG	Thu, Jun 4, 2009	31.21	31.57	30.94	31.51
694	AMEX	RZG	Wed, Jun 3, 2009	31.03	31.13	30.78	31.03
693	AMEX	RZG	Tue, Jun 2, 2009	30.98	31.60	30.87	31.60
692	AMEX	RZG	Mon, Jun 1, 2009	30.55	31.28	30.55	31.13
691	AMEX	RZG	Fri, May 29, 2009	29.50	29.95	29.35	29.95
690	AMEX	RZG	Thu, May 28, 2009	29.54	29.57	28.66	29.00
689	AMEX	RZG	Wed, May 27, 2009	29.55	29.98	29.55	29.72
688	AMEX	RZG	Tue, May 26, 2009	28.35	29.76	28.35	29.76
687	AMEX	RZG	Fri, May 22, 2009	28.86	28.86	28.70	28.82
686	AMEX	RZG	Thu, May 21, 2009	28.81	28.81	28.55	28.55
685	AMEX	RZG	Wed, May 20, 2009	29.95	30.20	29.83	29.85
684	AMEX	RZG	Tue, May 19, 2009	29.16	29.79	29.16	29.52
683	AMEX	RZG	Mon, May 18, 2009	28.39	28.90	28.39	28.90
682	AMEX	RZG	Fri, May 15, 2009	28.23	28.63	28.00	28.12
681	AMEX	RZG	Thu, May 14, 2009	28.81	28.81	27.64	28.42
680	AMEX	RZG	Wed, May 13, 2009	29.25	29.25	28.00	28.00
679	AMEX	RZG	Tue, May 12, 2009	30.31	30.31	29.26	29.26
678	AMEX	RZG	Mon, May 11, 2009	30.55	30.55	29.82	30.21
677	AMEX	RZG	Fri, May 8, 2009	31.09	31.09	29.64	30.30
676	AMEX	RZG	Thu, May 7, 2009	29.93	30.73	29.57	29.67
675	AMEX	RZG	Wed, May 6, 2009	30.76	30.76	30.19	30.49
674	AMEX	RZG	Tue, May 5, 2009	30.35	30.41	29.99	30.38
673	AMEX	RZG	Mon, May 4, 2009	29.87	30.19	29.47	30.19
672	AMEX	RZG	Fri, May 1, 2009	29.82	29.82	28.73	28.94
671	AMEX	RZG	Thu, Apr 30, 2009	29.78	29.78	28.85	28.86
670	AMEX	RZG	Wed, Apr 29, 2009	28.27	29.03	28.27	29.03
669	AMEX	RZG	Tue, Apr 28, 2009	27.31	28.06	27.31	27.87
668	AMEX	RZG	Mon, Apr 27, 2009	28.11	28.11	27.36	27.59
667	AMEX	RZG	Fri, Apr 24, 2009	27.32	27.88	27.29	27.83
666	AMEX	RZG	Thu, Apr 23, 2009	27.42	27.46	26.80	27.19
665	AMEX	RZG	Wed, Apr 22, 2009	27.49	27.74	27.49	27.70
664	AMEX	RZG	Tue, Apr 21, 2009	26.11	26.84	26.11	26.84
663	AMEX	RZG	Mon, Apr 20, 2009	28.06	28.06	26.19	26.21
662	AMEX	RZG	Fri, Apr 17, 2009	27.53	27.53	26.82	27.40
661	AMEX	RZG	Thu, Apr 16, 2009	26.21	26.92	26.14	26.89
660	AMEX	RZG	Wed, Apr 15, 2009	25.48	25.83	25.48	25.55
659	AMEX	RZG	Tue, Apr 14, 2009	25.47	25.69	25.47	25.69
658	AMEX	RZG	Mon, Apr 13, 2009	27.79	27.79	25.43	26.13
657	AMEX	RZG	Thu, Apr 9, 2009	25.07	25.78	25.07	25.78
656	AMEX	RZG	Wed, Apr 8, 2009	24.01	24.32	23.92	24.32
655	AMEX	RZG	Tue, Apr 7, 2009	24.32	24.32	23.82	23.82
654	AMEX	RZG	Mon, Apr 6, 2009	24.71	24.79	24.43	24.79
653	AMEX	RZG	Fri, Apr 3, 2009	24.73	25.31	24.70	25.31
652	AMEX	RZG	Thu, Apr 2, 2009	24.39	25.33	24.39	25.15
651	AMEX	RZG	Wed, Apr 1, 2009	23.01	23.06	23.01	23.06
650	AMEX	RZG	Mon, Mar 30, 2009	22.52	22.74	22.35	22.56
649	AMEX	RZG	Fri, Mar 27, 2009	23.87	23.89	23.85	23.85
648	AMEX	RZG	Thu, Mar 26, 2009	24.28	24.29	24.11	24.11
647	AMEX	RZG	Wed, Mar 25, 2009	23.58	23.58	23.28	23.29
646	AMEX	RZG	Tue, Mar 24, 2009	23.16	23.16	23.16	23.16
645	AMEX	RZG	Mon, Mar 23, 2009	22.81	22.90	22.81	22.90
644	AMEX	RZG	Fri, Mar 20, 2009	22.48	22.48	21.95	21.95
643	AMEX	RZG	Thu, Mar 19, 2009	22.74	22.74	22.52	22.52
642	AMEX	RZG	Wed, Mar 18, 2009	21.88	23.55	21.88	22.45
641	AMEX	RZG	Tue, Mar 17, 2009	21.26	21.90	21.26	21.90
640	AMEX	RZG	Mon, Mar 16, 2009	22.41	22.41	21.12	21.12
639	AMEX	RZG	Fri, Mar 13, 2009	21.25	21.45	21.25	21.45
638	AMEX	RZG	Thu, Mar 12, 2009	20.30	20.30	20.30	20.30
637	AMEX	RZG	Wed, Mar 11, 2009	20.05	20.05	19.81	19.81
636	AMEX	RZG	Tue, Mar 10, 2009	19.50	19.56	19.50	19.56
635	AMEX	RZG	Mon, Mar 9, 2009	18.86	18.86	18.75	18.75
634	AMEX	RZG	Fri, Mar 6, 2009	18.76	18.91	18.75	18.91
633	AMEX	RZG	Thu, Mar 5, 2009	19.27	19.27	19.10	19.12
632	AMEX	RZG	Wed, Mar 4, 2009	19.86	19.93	19.80	19.81
631	AMEX	RZG	Tue, Mar 3, 2009	19.52	19.52	19.47	19.47
630	AMEX	RZG	Mon, Mar 2, 2009	20.59	20.59	19.94	19.95
629	AMEX	RZG	Fri, Feb 27, 2009	21.12	21.27	20.99	20.99
628	AMEX	RZG	Thu, Feb 26, 2009	21.67	21.72	21.67	21.71
627	AMEX	RZG	Wed, Feb 25, 2009	21.51	21.51	21.51	21.51
626	AMEX	RZG	Tue, Feb 24, 2009	21.64	21.76	21.64	21.76
625	AMEX	RZG	Mon, Feb 23, 2009	21.81	21.81	21.80	21.80
624	AMEX	RZG	Fri, Feb 20, 2009	22.28	22.28	22.16	22.16
623	AMEX	RZG	Thu, Feb 19, 2009	22.62	22.87	22.62	22.67
622	AMEX	RZG	Wed, Feb 18, 2009	23.10	23.10	22.90	22.90
621	AMEX	RZG	Tue, Feb 17, 2009	23.41	23.41	23.26	23.26
620	AMEX	RZG	Fri, Feb 13, 2009	24.31	24.31	24.31	24.31
619	AMEX	RZG	Thu, Feb 12, 2009	23.71	24.24	23.56	24.24
618	AMEX	RZG	Wed, Feb 11, 2009	24.39	24.39	23.82	24.05
617	AMEX	RZG	Tue, Feb 10, 2009	24.15	24.17	24.15	24.17
616	AMEX	RZG	Mon, Feb 9, 2009	25.49	25.49	25.23	25.39
615	AMEX	RZG	Fri, Feb 6, 2009	24.86	25.74	24.86	25.66
614	AMEX	RZG	Thu, Feb 5, 2009	24.16	24.98	24.16	24.98
613	AMEX	RZG	Wed, Feb 4, 2009	24.13	24.14	24.13	24.14
612	AMEX	RZG	Fri, Jan 30, 2009	24.65	24.80	24.05	24.08
611	AMEX	RZG	Thu, Jan 29, 2009	25.28	25.28	24.58	24.58
610	AMEX	RZG	Tue, Jan 27, 2009	24.73	24.73	24.62	24.62
609	AMEX	RZG	Mon, Jan 26, 2009	24.92	24.92	24.28	24.48
608	AMEX	RZG	Thu, Jan 22, 2009	24.02	24.02	24.02	24.02
607	AMEX	RZG	Wed, Jan 21, 2009	23.73	23.78	23.73	23.77
606	AMEX	RZG	Tue, Jan 20, 2009	24.58	24.58	23.88	23.93
605	AMEX	RZG	Fri, Jan 16, 2009	25.24	25.24	24.68	24.77
604	AMEX	RZG	Thu, Jan 15, 2009	24.43	24.44	23.96	23.96
603	AMEX	RZG	Wed, Jan 14, 2009	25.19	25.19	25.01	25.03
602	AMEX	RZG	Tue, Jan 13, 2009	25.92	26.04	25.84	26.04
601	AMEX	RZG	Mon, Jan 12, 2009	26.86	26.86	26.34	26.34
600	AMEX	RZG	Thu, Jan 8, 2009	27.39	27.69	27.39	27.69
599	AMEX	RZG	Tue, Jan 6, 2009	28.27	28.74	28.27	28.74
598	AMEX	RZG	Fri, Jan 2, 2009	27.73	27.99	27.68	27.89
597	AMEX	RZG	Wed, Dec 31, 2008	26.89	27.07	26.89	26.91
596	AMEX	RZG	Tue, Dec 30, 2008	25.67	26.36	25.67	26.36
595	AMEX	RZG	Mon, Dec 29, 2008	25.50	25.55	25.32	25.55
594	AMEX	RZG	Tue, Dec 23, 2008	26.22	26.22	25.60	25.76
593	AMEX	RZG	Mon, Dec 22, 2008	26.33	26.33	25.58	25.58
592	AMEX	RZG	Fri, Dec 19, 2008	27.15	27.18	26.67	26.67
591	AMEX	RZG	Thu, Dec 18, 2008	27.05	27.32	26.50	26.50
590	AMEX	RZG	Wed, Dec 17, 2008	27.21	27.21	27.12	27.12
589	AMEX	RZG	Tue, Dec 16, 2008	25.57	26.25	25.57	26.25
588	AMEX	RZG	Mon, Dec 15, 2008	26.29	26.29	24.75	24.86
587	AMEX	RZG	Fri, Dec 12, 2008	25.08	25.87	25.08	25.87
586	AMEX	RZG	Thu, Dec 11, 2008	26.55	26.56	25.98	25.99
585	AMEX	RZG	Wed, Dec 10, 2008	26.80	26.80	26.39	26.57
584	AMEX	RZG	Tue, Dec 9, 2008	26.50	26.60	26.00	26.22
583	AMEX	RZG	Mon, Dec 8, 2008	26.93	26.94	26.79	26.79
582	AMEX	RZG	Fri, Dec 5, 2008	25.27	25.65	24.92	25.65
581	AMEX	RZG	Wed, Dec 3, 2008	25.39	25.39	24.99	25.12
580	AMEX	RZG	Tue, Dec 2, 2008	24.23	24.23	24.23	24.23
579	AMEX	RZG	Mon, Dec 1, 2008	24.77	24.77	23.88	23.88
578	AMEX	RZG	Fri, Nov 28, 2008	25.76	26.11	25.76	26.11
577	AMEX	RZG	Wed, Nov 26, 2008	24.80	24.80	24.80	24.80
576	AMEX	RZG	Tue, Nov 25, 2008	24.26	24.32	23.86	23.86
575	AMEX	RZG	Mon, Nov 24, 2008	22.81	24.03	22.75	23.96
574	AMEX	RZG	Fri, Nov 21, 2008	22.47	22.53	20.87	22.53
573	AMEX	RZG	Thu, Nov 20, 2008	22.45	23.11	22.23	23.03
572	AMEX	RZG	Wed, Nov 19, 2008	23.70	23.70	23.65	23.65
571	AMEX	RZG	Tue, Nov 18, 2008	24.99	25.03	24.27	24.27
570	AMEX	RZG	Mon, Nov 17, 2008	25.37	25.77	25.06	25.54
569	AMEX	RZG	Fri, Nov 14, 2008	26.42	26.43	25.91	25.92
568	AMEX	RZG	Thu, Nov 13, 2008	25.34	27.14	23.94	27.14
567	AMEX	RZG	Wed, Nov 12, 2008	25.91	26.06	25.66	25.69
566	AMEX	RZG	Tue, Nov 11, 2008	26.49	26.59	26.36	26.59
565	AMEX	RZG	Mon, Nov 10, 2008	28.50	29.53	26.97	27.33
564	AMEX	RZG	Fri, Nov 7, 2008	27.37	27.68	27.35	27.35
563	AMEX	RZG	Thu, Nov 6, 2008	27.78	27.83	27.38	27.39
562	AMEX	RZG	Wed, Nov 5, 2008	29.04	29.04	28.17	28.17
561	AMEX	RZG	Tue, Nov 4, 2008	29.12	29.54	28.93	28.93
560	AMEX	RZG	Mon, Nov 3, 2008	29.09	29.09	28.94	28.95
559	AMEX	RZG	Fri, Oct 31, 2008	27.89	28.86	27.89	28.86
558	AMEX	RZG	Thu, Oct 30, 2008	27.59	27.59	27.34	27.37
557	AMEX	RZG	Wed, Oct 29, 2008	26.33	27.40	26.33	27.30
556	AMEX	RZG	Tue, Oct 28, 2008	24.51	26.09	24.04	26.09
555	AMEX	RZG	Fri, Oct 24, 2008	24.88	25.80	24.88	25.79
554	AMEX	RZG	Thu, Oct 23, 2008	27.32	27.32	25.84	26.00
553	AMEX	RZG	Wed, Oct 22, 2008	28.51	28.51	27.11	27.11
552	AMEX	RZG	Tue, Oct 21, 2008	29.49	29.65	29.43	29.54
551	AMEX	RZG	Fri, Oct 17, 2008	28.82	29.54	28.73	28.73
550	AMEX	RZG	Thu, Oct 16, 2008	28.43	28.50	28.30	28.48
549	AMEX	RZG	Wed, Oct 15, 2008	29.42	29.42	29.42	29.42
548	AMEX	RZG	Tue, Oct 14, 2008	32.00	32.83	31.06	31.43
547	AMEX	RZG	Mon, Oct 13, 2008	29.26	30.51	29.26	30.42
546	AMEX	RZG	Fri, Oct 10, 2008	27.99	28.89	26.64	28.89
545	AMEX	RZG	Thu, Oct 9, 2008	30.11	30.11	28.30	28.30
544	AMEX	RZG	Wed, Oct 8, 2008	30.48	31.30	30.45	30.56
543	AMEX	RZG	Tue, Oct 7, 2008	32.17	32.17	31.78	31.78
542	AMEX	RZG	Mon, Oct 6, 2008	33.71	33.71	32.09	32.33
541	AMEX	RZG	Fri, Oct 3, 2008	35.29	35.67	33.59	33.59
540	AMEX	RZG	Thu, Oct 2, 2008	35.26	35.28	34.94	35.28
539	AMEX	RZG	Wed, Oct 1, 2008	36.88	37.20	36.61	36.61
538	AMEX	RZG	Tue, Sep 30, 2008	36.49	36.73	36.40	36.73
537	AMEX	RZG	Mon, Sep 29, 2008	36.68	36.68	36.68	36.68
536	AMEX	RZG	Fri, Sep 26, 2008	39.26	39.26	37.90	38.61
535	AMEX	RZG	Thu, Sep 25, 2008	38.30	38.72	38.30	38.36
534	AMEX	RZG	Wed, Sep 24, 2008	38.86	38.95	37.82	37.82
533	AMEX	RZG	Tue, Sep 23, 2008	39.12	39.12	38.69	38.85
532	AMEX	RZG	Mon, Sep 22, 2008	40.03	40.03	39.05	39.05
531	AMEX	RZG	Fri, Sep 19, 2008	40.30	41.37	40.10	40.45
530	AMEX	RZG	Thu, Sep 18, 2008	37.87	37.87	36.98	37.81
529	AMEX	RZG	Wed, Sep 17, 2008	37.05	37.57	36.90	37.46
528	AMEX	RZG	Tue, Sep 16, 2008	37.67	37.82	37.47	37.82
527	AMEX	RZG	Mon, Sep 15, 2008	38.02	38.45	37.46	37.46
526	AMEX	RZG	Fri, Sep 12, 2008	38.50	38.92	38.48	38.79
525	AMEX	RZG	Thu, Sep 11, 2008	37.18	38.96	37.18	38.84
524	AMEX	RZG	Wed, Sep 10, 2008	38.83	38.84	38.38	38.84
523	AMEX	RZG	Tue, Sep 9, 2008	39.71	39.71	38.48	38.48
522	AMEX	RZG	Mon, Sep 8, 2008	39.65	39.65	39.20	39.30
521	AMEX	RZG	Fri, Sep 5, 2008	38.05	38.66	38.02	38.66
520	AMEX	RZG	Thu, Sep 4, 2008	38.93	38.93	38.54	38.54
519	AMEX	RZG	Wed, Sep 3, 2008	39.56	39.56	39.56	39.56
518	AMEX	RZG	Tue, Sep 2, 2008	39.26	40.17	39.19	39.21
517	AMEX	RZG	Fri, Aug 29, 2008	39.63	39.69	39.27	39.27
516	AMEX	RZG	Thu, Aug 28, 2008	39.21	39.64	39.14	39.61
515	AMEX	RZG	Wed, Aug 27, 2008	39.00	39.00	39.00	39.00
514	AMEX	RZG	Tue, Aug 26, 2008	38.71	38.71	38.34	38.58
513	AMEX	RZG	Mon, Aug 25, 2008	38.93	38.93	38.32	38.48
512	AMEX	RZG	Fri, Aug 22, 2008	39.40	39.64	39.38	39.64
511	AMEX	RZG	Thu, Aug 21, 2008	38.98	38.98	38.98	38.98
510	AMEX	RZG	Wed, Aug 20, 2008	39.25	39.25	38.89	39.08
509	AMEX	RZG	Tue, Aug 19, 2008	39.49	39.49	39.01	39.01
508	AMEX	RZG	Mon, Aug 18, 2008	40.52	40.52	39.54	39.54
507	AMEX	RZG	Fri, Aug 15, 2008	40.46	40.69	40.23	40.23
506	AMEX	RZG	Thu, Aug 14, 2008	39.96	40.24	39.96	40.15
505	AMEX	RZG	Wed, Aug 13, 2008	39.86	39.86	39.64	39.64
504	AMEX	RZG	Tue, Aug 12, 2008	39.96	40.00	39.86	39.86
503	AMEX	RZG	Mon, Aug 11, 2008	40.14	40.27	40.03	40.10
502	AMEX	RZG	Thu, Aug 7, 2008	38.09	38.09	38.00	38.00
501	AMEX	RZG	Tue, Aug 5, 2008	37.78	37.80	37.78	37.80
500	AMEX	RZG	Mon, Aug 4, 2008	37.10	37.10	37.00	37.00
499	AMEX	RZG	Fri, Aug 1, 2008	37.50	37.66	37.50	37.66
498	AMEX	RZG	Thu, Jul 31, 2008	37.91	37.91	37.82	37.85
497	AMEX	RZG	Wed, Jul 30, 2008	37.72	37.72	37.42	37.45
496	AMEX	RZG	Tue, Jul 29, 2008	37.28	37.50	37.28	37.50
495	AMEX	RZG	Mon, Jul 28, 2008	37.30	37.30	36.64	36.67
494	AMEX	RZG	Thu, Jul 24, 2008	37.93	37.95	37.20	37.22
493	AMEX	RZG	Wed, Jul 23, 2008	37.90	38.05	37.90	37.99
492	AMEX	RZG	Tue, Jul 22, 2008	37.29	37.29	37.29	37.29
491	AMEX	RZG	Mon, Jul 21, 2008	36.91	36.91	36.84	36.84
490	AMEX	RZG	Fri, Jul 18, 2008	36.93	36.94	36.69	36.81
489	AMEX	RZG	Thu, Jul 17, 2008	36.64	36.89	36.43	36.89
488	AMEX	RZG	Wed, Jul 16, 2008	35.51	36.44	35.37	36.44
487	AMEX	RZG	Tue, Jul 15, 2008	34.58	35.65	34.58	35.32
486	AMEX	RZG	Mon, Jul 14, 2008	35.23	35.23	35.17	35.17
485	AMEX	RZG	Fri, Jul 11, 2008	35.11	35.52	34.80	35.52
484	AMEX	RZG	Thu, Jul 10, 2008	35.44	35.52	35.09	35.22
483	AMEX	RZG	Wed, Jul 9, 2008	35.80	35.83	35.36	35.36
482	AMEX	RZG	Tue, Jul 8, 2008	34.88	35.26	34.88	35.26
481	AMEX	RZG	Mon, Jul 7, 2008	35.34	35.42	34.71	34.72
480	AMEX	RZG	Thu, Jul 3, 2008	35.45	35.59	35.15	35.59
479	AMEX	RZG	Wed, Jul 2, 2008	36.73	36.76	36.73	36.76
478	AMEX	RZG	Tue, Jul 1, 2008	36.15	36.44	36.15	36.44
477	AMEX	RZG	Mon, Jun 30, 2008	37.18	37.21	36.55	36.55
476	AMEX	RZG	Fri, Jun 27, 2008	37.35	37.35	37.07	37.13
475	AMEX	RZG	Thu, Jun 26, 2008	37.86	37.86	37.30	37.34
474	AMEX	RZG	Wed, Jun 25, 2008	38.11	38.35	38.11	38.35
473	AMEX	RZG	Tue, Jun 24, 2008	38.16	38.33	38.00	38.03
472	AMEX	RZG	Mon, Jun 23, 2008	38.58	38.66	38.47	38.66
471	AMEX	RZG	Fri, Jun 20, 2008	39.09	39.09	38.49	38.56
470	AMEX	RZG	Thu, Jun 19, 2008	38.91	39.15	38.91	39.10
469	AMEX	RZG	Wed, Jun 18, 2008	38.90	39.12	38.79	39.01
468	AMEX	RZG	Tue, Jun 17, 2008	39.21	39.44	39.13	39.25
467	AMEX	RZG	Mon, Jun 16, 2008	38.75	39.34	38.75	39.34
466	AMEX	RZG	Fri, Jun 13, 2008	38.82	38.82	38.62	38.62
465	AMEX	RZG	Thu, Jun 12, 2008	38.72	38.77	38.41	38.41
464	AMEX	RZG	Wed, Jun 11, 2008	38.88	38.88	38.38	38.48
463	AMEX	RZG	Tue, Jun 10, 2008	38.92	39.21	38.92	39.05
462	AMEX	RZG	Mon, Jun 9, 2008	39.16	39.30	38.90	39.00
461	AMEX	RZG	Fri, Jun 6, 2008	40.06	40.06	39.40	39.42
460	AMEX	RZG	Thu, Jun 5, 2008	40.14	40.36	40.14	40.36
459	AMEX	RZG	Wed, Jun 4, 2008	39.21	39.92	39.21	39.55
458	AMEX	RZG	Tue, Jun 3, 2008	39.60	39.60	38.97	39.25
457	AMEX	RZG	Mon, Jun 2, 2008	39.09	39.29	39.09	39.25
456	AMEX	RZG	Fri, May 30, 2008	39.72	39.88	39.72	39.88
455	AMEX	RZG	Thu, May 29, 2008	39.56	40.12	39.56	39.82
454	AMEX	RZG	Wed, May 28, 2008	39.20	39.20	39.10	39.15
453	AMEX	RZG	Tue, May 27, 2008	39.00	39.05	38.91	38.92
452	AMEX	RZG	Fri, May 23, 2008	38.24	38.28	38.21	38.28
451	AMEX	RZG	Thu, May 22, 2008	38.71	38.86	38.64	38.64
450	AMEX	RZG	Wed, May 21, 2008	39.38	39.39	38.44	38.44
449	AMEX	RZG	Tue, May 20, 2008	39.01	39.19	38.87	38.87
448	AMEX	RZG	Mon, May 19, 2008	39.44	39.50	39.34	39.34
447	AMEX	RZG	Fri, May 16, 2008	39.12	39.49	39.12	39.49
446	AMEX	RZG	Thu, May 15, 2008	39.09	39.59	39.09	39.59
445	AMEX	RZG	Wed, May 14, 2008	39.51	39.51	39.33	39.33
444	AMEX	RZG	Tue, May 13, 2008	38.63	38.99	38.63	38.99
443	AMEX	RZG	Mon, May 12, 2008	38.30	38.71	38.30	38.70
442	AMEX	RZG	Fri, May 9, 2008	37.87	38.20	37.87	38.08
441	AMEX	RZG	Thu, May 8, 2008	38.20	38.20	37.95	37.95
440	AMEX	RZG	Tue, May 6, 2008	38.45	38.83	38.45	38.80
439	AMEX	RZG	Fri, May 2, 2008	39.14	39.14	38.74	38.74
438	AMEX	RZG	Thu, May 1, 2008	38.53	38.98	38.53	38.95
437	AMEX	RZG	Wed, Apr 30, 2008	38.88	38.88	38.24	38.25
436	AMEX	RZG	Tue, Apr 29, 2008	38.54	38.60	38.45	38.60
435	AMEX	RZG	Mon, Apr 28, 2008	38.96	38.96	38.96	38.96
434	AMEX	RZG	Fri, Apr 25, 2008	38.61	38.74	38.61	38.74
433	AMEX	RZG	Thu, Apr 24, 2008	38.08	38.44	38.08	38.44
432	AMEX	RZG	Wed, Apr 23, 2008	37.71	37.99	37.58	37.93
431	AMEX	RZG	Tue, Apr 22, 2008	37.43	37.64	37.43	37.64
430	AMEX	RZG	Mon, Apr 21, 2008	38.40	38.41	38.40	38.41
429	AMEX	RZG	Fri, Apr 18, 2008	38.47	38.47	38.43	38.43
428	AMEX	RZG	Wed, Apr 16, 2008	37.90	38.07	37.90	38.06
427	AMEX	RZG	Tue, Apr 15, 2008	37.29	37.29	37.29	37.29
426	AMEX	RZG	Fri, Apr 11, 2008	37.63	37.63	37.13	37.25
425	AMEX	RZG	Thu, Apr 10, 2008	38.03	38.23	37.99	38.22
424	AMEX	RZG	Wed, Apr 9, 2008	38.59	38.59	37.86	37.86
423	AMEX	RZG	Tue, Apr 8, 2008	38.33	38.45	38.24	38.45
422	AMEX	RZG	Mon, Apr 7, 2008	38.44	38.44	38.44	38.44
421	AMEX	RZG	Fri, Apr 4, 2008	38.77	38.77	38.53	38.54
420	AMEX	RZG	Thu, Apr 3, 2008	38.62	38.62	38.47	38.47
419	AMEX	RZG	Wed, Apr 2, 2008	38.13	38.40	38.13	38.32
418	AMEX	RZG	Mon, Mar 31, 2008	36.86	37.06	36.86	37.00
417	AMEX	RZG	Fri, Mar 28, 2008	37.31	37.31	37.19	37.19
416	AMEX	RZG	Thu, Mar 27, 2008	37.82	37.82	37.59	37.59
415	AMEX	RZG	Wed, Mar 26, 2008	37.79	37.90	37.79	37.90
414	AMEX	RZG	Tue, Mar 25, 2008	37.68	37.77	37.61	37.74
413	AMEX	RZG	Wed, Mar 19, 2008	36.80	36.80	36.68	36.68
412	AMEX	RZG	Tue, Mar 18, 2008	36.04	36.14	36.04	36.14
411	AMEX	RZG	Mon, Mar 17, 2008	35.07	35.35	35.07	35.17
410	AMEX	RZG	Fri, Mar 14, 2008	36.51	36.51	35.72	35.91
409	AMEX	RZG	Thu, Mar 13, 2008	36.49	36.77	36.49	36.77
408	AMEX	RZG	Wed, Mar 12, 2008	35.87	36.65	35.87	36.12
407	AMEX	RZG	Mon, Mar 10, 2008	35.80	35.80	35.08	35.08
406	AMEX	RZG	Fri, Mar 7, 2008	35.84	35.84	35.84	35.84
405	AMEX	RZG	Thu, Mar 6, 2008	36.53	36.53	35.92	35.92
404	AMEX	RZG	Wed, Mar 5, 2008	37.15	37.16	36.98	36.98
403	AMEX	RZG	Tue, Mar 4, 2008	36.71	36.80	36.49	36.49
402	AMEX	RZG	Mon, Mar 3, 2008	36.76	37.09	36.68	36.68
401	AMEX	RZG	Fri, Feb 29, 2008	37.33	37.43	37.09	37.09
400	AMEX	RZG	Tue, Feb 26, 2008	38.11	38.76	38.07	38.53
399	AMEX	RZG	Mon, Feb 25, 2008	37.35	38.04	37.35	37.96
398	AMEX	RZG	Thu, Feb 21, 2008	38.58	38.59	37.52	37.52
397	AMEX	RZG	Wed, Feb 20, 2008	37.86	38.35	37.86	38.35
396	AMEX	RZG	Tue, Feb 19, 2008	38.39	38.39	38.03	38.03
395	AMEX	RZG	Fri, Feb 15, 2008	38.09	38.11	37.83	38.11
394	AMEX	RZG	Wed, Feb 13, 2008	38.89	38.89	38.89	38.89
393	AMEX	RZG	Tue, Feb 12, 2008	38.32	38.32	38.27	38.27
392	AMEX	RZG	Mon, Feb 11, 2008	37.70	38.01	37.70	38.01
391	AMEX	RZG	Fri, Feb 8, 2008	38.44	38.44	37.96	38.04
390	AMEX	RZG	Thu, Feb 7, 2008	37.81	38.26	37.81	38.26
389	AMEX	RZG	Wed, Feb 6, 2008	38.37	38.56	37.90	37.90
388	AMEX	RZG	Tue, Feb 5, 2008	39.19	39.19	38.59	38.59
387	AMEX	RZG	Mon, Feb 4, 2008	39.64	39.66	39.61	39.66
386	AMEX	RZG	Fri, Feb 1, 2008	39.58	40.06	39.29	40.05
385	AMEX	RZG	Thu, Jan 31, 2008	37.78	39.46	37.78	39.33
384	AMEX	RZG	Wed, Jan 30, 2008	38.38	39.15	38.30	38.80
383	AMEX	RZG	Tue, Jan 29, 2008	38.07	38.59	38.07	38.59
382	AMEX	RZG	Mon, Jan 28, 2008	37.23	37.93	37.23	37.93
381	AMEX	RZG	Fri, Jan 25, 2008	38.46	38.46	37.44	37.46
380	AMEX	RZG	Thu, Jan 24, 2008	38.30	38.30	37.89	38.04
379	AMEX	RZG	Wed, Jan 23, 2008	35.75	37.77	35.75	37.63
378	AMEX	RZG	Tue, Jan 22, 2008	35.48	36.74	35.48	36.72
377	AMEX	RZG	Fri, Jan 18, 2008	36.95	37.28	36.34	36.52
376	AMEX	RZG	Thu, Jan 17, 2008	37.33	37.33	36.94	37.08
375	AMEX	RZG	Wed, Jan 16, 2008	37.60	38.06	37.60	38.06
374	AMEX	RZG	Tue, Jan 15, 2008	37.35	37.61	37.35	37.61
373	AMEX	RZG	Mon, Jan 14, 2008	38.01	38.05	38.01	38.05
372	AMEX	RZG	Wed, Jan 9, 2008	37.97	38.03	36.98	37.75
371	AMEX	RZG	Tue, Jan 8, 2008	38.68	38.68	37.74	37.79
370	AMEX	RZG	Mon, Jan 7, 2008	38.74	38.74	38.35	38.59
369	AMEX	RZG	Fri, Jan 4, 2008	39.15	39.15	38.36	38.66
368	AMEX	RZG	Thu, Jan 3, 2008	40.66	40.66	40.40	40.40
367	AMEX	RZG	Wed, Jan 2, 2008	41.05	41.05	40.43	40.49
366	AMEX	RZG	Mon, Dec 31, 2007	41.20	41.20	40.97	40.97
365	AMEX	RZG	Fri, Dec 28, 2007	41.72	41.72	41.36	41.36
364	AMEX	RZG	Thu, Dec 27, 2007	42.00	42.00	41.46	41.46
363	AMEX	RZG	Wed, Dec 26, 2007	42.09	42.66	42.09	42.42
362	AMEX	RZG	Mon, Dec 24, 2007	42.27	42.27	42.16	42.16
361	AMEX	RZG	Thu, Dec 20, 2007	41.49	41.54	41.49	41.54
360	AMEX	RZG	Wed, Dec 19, 2007	41.33	41.33	41.33	41.33
359	AMEX	RZG	Tue, Dec 18, 2007	40.98	40.98	40.98	40.98
358	AMEX	RZG	Fri, Dec 14, 2007	41.37	41.37	41.27	41.27
357	AMEX	RZG	Thu, Dec 13, 2007	41.75	42.04	41.75	42.04
356	AMEX	RZG	Wed, Dec 12, 2007	42.37	42.37	42.37	42.37
355	AMEX	RZG	Tue, Dec 11, 2007	43.06	43.06	41.86	41.86
354	AMEX	RZG	Mon, Dec 10, 2007	42.54	42.76	42.51	42.70
353	AMEX	RZG	Fri, Dec 7, 2007	42.30	42.63	42.30	42.41
352	AMEX	RZG	Thu, Dec 6, 2007	42.13	42.35	42.13	42.35
351	AMEX	RZG	Wed, Dec 5, 2007	41.69	41.69	41.65	41.65
350	AMEX	RZG	Tue, Dec 4, 2007	41.14	41.51	41.14	41.30
349	AMEX	RZG	Mon, Dec 3, 2007	41.72	41.72	41.72	41.72
348	AMEX	RZG	Fri, Nov 30, 2007	42.16	42.16	41.61	41.61
347	AMEX	RZG	Thu, Nov 29, 2007	41.42	41.96	41.42	41.96
346	AMEX	RZG	Wed, Nov 28, 2007	41.22	41.54	40.24	41.54
345	AMEX	RZG	Tue, Nov 27, 2007	40.35	40.35	40.25	40.25
344	AMEX	RZG	Tue, Nov 20, 2007	40.90	40.90	40.90	40.90
343	AMEX	RZG	Mon, Nov 19, 2007	40.89	40.89	40.89	40.89
342	AMEX	RZG	Fri, Nov 16, 2007	41.40	41.40	41.30	41.35
341	AMEX	RZG	Wed, Nov 14, 2007	42.26	42.32	42.10	42.18
340	AMEX	RZG	Tue, Nov 13, 2007	41.78	41.89	41.78	41.89
339	AMEX	RZG	Mon, Nov 12, 2007	41.24	41.65	41.24	41.46
338	AMEX	RZG	Fri, Nov 9, 2007	40.96	42.03	40.96	42.03
337	AMEX	RZG	Thu, Nov 8, 2007	41.82	42.34	41.74	42.34
336	AMEX	RZG	Wed, Nov 7, 2007	42.61	42.63	42.61	42.63
335	AMEX	RZG	Tue, Nov 6, 2007	42.71	42.71	42.71	42.71
334	AMEX	RZG	Mon, Nov 5, 2007	42.66	42.66	42.66	42.66
333	AMEX	RZG	Fri, Nov 2, 2007	43.70	43.70	43.51	43.51
332	AMEX	RZG	Thu, Nov 1, 2007	43.93	44.10	43.30	43.43
331	AMEX	RZG	Wed, Oct 31, 2007	44.64	44.78	44.49	44.49
330	AMEX	RZG	Tue, Oct 30, 2007	44.40	44.40	44.40	44.40
329	AMEX	RZG	Fri, Oct 26, 2007	44.24	44.32	44.24	44.32
328	AMEX	RZG	Thu, Oct 25, 2007	43.85	43.85	43.85	43.85
327	AMEX	RZG	Wed, Oct 24, 2007	43.17	43.80	43.17	43.61
326	AMEX	RZG	Tue, Oct 23, 2007	44.05	44.05	44.04	44.04
325	AMEX	RZG	Mon, Oct 22, 2007	42.56	43.74	42.56	43.74
324	AMEX	RZG	Wed, Oct 17, 2007	44.77	44.83	44.77	44.83
323	AMEX	RZG	Tue, Oct 16, 2007	44.61	44.61	44.54	44.54
322	AMEX	RZG	Mon, Oct 15, 2007	44.64	44.64	44.64	44.64
321	AMEX	RZG	Fri, Oct 12, 2007	45.12	45.12	45.12	45.12
320	AMEX	RZG	Thu, Oct 11, 2007	45.85	45.85	45.32	45.32
319	AMEX	RZG	Wed, Oct 10, 2007	45.55	45.55	45.55	45.55
318	AMEX	RZG	Tue, Oct 9, 2007	45.55	45.55	45.41	45.48
317	AMEX	RZG	Mon, Oct 8, 2007	45.33	45.44	45.33	45.42
316	AMEX	RZG	Fri, Oct 5, 2007	45.40	45.91	45.40	45.55
315	AMEX	RZG	Thu, Oct 4, 2007	44.80	44.80	44.80	44.80
314	AMEX	RZG	Wed, Oct 3, 2007	45.02	45.02	45.02	45.02
313	AMEX	RZG	Tue, Oct 2, 2007	44.78	45.00	44.78	45.00
312	AMEX	RZG	Mon, Oct 1, 2007	44.66	44.66	44.66	44.66
311	AMEX	RZG	Wed, Sep 26, 2007	43.90	43.90	43.90	43.90
310	AMEX	RZG	Tue, Sep 25, 2007	43.20	43.60	43.20	43.59
309	AMEX	RZG	Mon, Sep 24, 2007	44.09	44.09	44.09	44.09
308	AMEX	RZG	Wed, Sep 19, 2007	44.25	44.25	44.25	44.25
307	AMEX	RZG	Tue, Sep 18, 2007	42.78	42.78	42.75	42.75
306	AMEX	RZG	Mon, Sep 17, 2007	42.70	42.77	42.48	42.48
305	AMEX	RZG	Tue, Sep 11, 2007	42.34	42.54	42.32	42.54
304	AMEX	RZG	Mon, Sep 10, 2007	41.89	42.34	41.89	42.34
303	AMEX	RZG	Thu, Sep 6, 2007	42.88	42.88	42.88	42.88
302	AMEX	RZG	Wed, Sep 5, 2007	42.60	42.70	42.60	42.70
301	AMEX	RZG	Tue, Sep 4, 2007	42.88	43.25	42.88	43.25
300	AMEX	RZG	Fri, Aug 31, 2007	42.62	42.62	42.62	42.62
299	AMEX	RZG	Thu, Aug 30, 2007	42.24	42.48	42.09	42.09
298	AMEX	RZG	Fri, Aug 24, 2007	42.76	42.76	42.76	42.76
297	AMEX	RZG	Thu, Aug 23, 2007	42.88	42.88	42.61	42.61
296	AMEX	RZG	Tue, Aug 21, 2007	42.79	42.79	42.62	42.67
295	AMEX	RZG	Mon, Aug 20, 2007	42.08	42.59	42.08	42.59
294	AMEX	RZG	Fri, Aug 17, 2007	42.41	42.41	42.41	42.41
293	AMEX	RZG	Thu, Aug 16, 2007	40.90	41.49	40.73	41.14
292	AMEX	RZG	Wed, Aug 15, 2007	41.74	41.89	41.20	41.20
291	AMEX	RZG	Tue, Aug 14, 2007	41.86	41.86	41.86	41.86
290	AMEX	RZG	Mon, Aug 13, 2007	42.95	42.95	42.08	42.20
289	AMEX	RZG	Fri, Aug 10, 2007	42.31	42.85	42.31	42.35
288	AMEX	RZG	Thu, Aug 9, 2007	42.75	42.79	42.49	42.64
287	AMEX	RZG	Wed, Aug 8, 2007	43.21	43.21	42.49	42.76
286	AMEX	RZG	Tue, Aug 7, 2007	42.05	42.34	41.96	42.34
285	AMEX	RZG	Mon, Aug 6, 2007	41.25	41.96	40.85	41.96
284	AMEX	RZG	Fri, Aug 3, 2007	42.00	42.00	41.14	41.14
283	AMEX	RZG	Thu, Aug 2, 2007	42.07	42.16	42.00	42.16
282	AMEX	RZG	Wed, Aug 1, 2007	41.42	42.00	41.42	41.57
281	AMEX	RZG	Tue, Jul 31, 2007	42.69	42.69	41.76	41.84
280	AMEX	RZG	Fri, Jul 27, 2007	42.30	42.30	41.87	41.87
279	AMEX	RZG	Thu, Jul 26, 2007	42.70	42.70	42.40	42.50
278	AMEX	RZG	Wed, Jul 25, 2007	43.25	43.39	43.25	43.39
277	AMEX	RZG	Tue, Jul 24, 2007	43.83	43.83	43.47	43.50
276	AMEX	RZG	Fri, Jul 20, 2007	44.65	44.65	44.35	44.56
275	AMEX	RZG	Thu, Jul 19, 2007	44.99	45.07	44.94	45.00
274	AMEX	RZG	Wed, Jul 18, 2007	44.67	44.67	44.61	44.61
273	AMEX	RZG	Tue, Jul 17, 2007	45.05	45.11	45.03	45.03
272	AMEX	RZG	Mon, Jul 16, 2007	45.08	45.22	45.08	45.22
271	AMEX	RZG	Fri, Jul 13, 2007	45.11	45.21	45.01	45.21
270	AMEX	RZG	Tue, Jul 10, 2007	44.50	44.50	44.33	44.33
269	AMEX	RZG	Mon, Jul 9, 2007	44.92	44.93	44.92	44.93
268	AMEX	RZG	Fri, Jul 6, 2007	44.66	44.66	44.66	44.66
267	AMEX	RZG	Thu, Jul 5, 2007	44.67	44.67	44.50	44.50
266	AMEX	RZG	Tue, Jul 3, 2007	44.64	44.64	44.64	44.64
265	AMEX	RZG	Mon, Jul 2, 2007	44.30	44.39	44.30	44.31
264	AMEX	RZG	Fri, Jun 29, 2007	44.51	44.51	44.04	44.04
263	AMEX	RZG	Wed, Jun 27, 2007	43.71	44.21	43.71	44.21
262	AMEX	RZG	Tue, Jun 26, 2007	43.86	43.86	43.39	43.39
261	AMEX	RZG	Mon, Jun 25, 2007	43.85	43.92	43.65	43.76
260	AMEX	RZG	Fri, Jun 22, 2007	44.06	44.06	43.92	43.92
259	AMEX	RZG	Thu, Jun 21, 2007	44.09	44.21	44.09	44.10
258	AMEX	RZG	Wed, Jun 20, 2007	44.64	44.64	44.32	44.32
257	AMEX	RZG	Mon, Jun 18, 2007	44.45	44.45	44.41	44.45
256	AMEX	RZG	Fri, Jun 15, 2007	44.42	44.42	44.42	44.42
255	AMEX	RZG	Thu, Jun 14, 2007	43.95	44.03	43.91	43.91
254	AMEX	RZG	Wed, Jun 13, 2007	43.20	43.68	43.20	43.68
253	AMEX	RZG	Tue, Jun 12, 2007	43.40	43.50	43.18	43.18
252	AMEX	RZG	Mon, Jun 11, 2007	43.44	43.62	43.44	43.62
251	AMEX	RZG	Fri, Jun 8, 2007	43.12	43.58	43.12	43.58
250	AMEX	RZG	Wed, Jun 6, 2007	43.92	43.92	43.92	43.92
249	AMEX	RZG	Tue, Jun 5, 2007	44.40	44.40	44.24	44.24
248	AMEX	RZG	Fri, Jun 1, 2007	44.61	44.63	44.42	44.42
247	AMEX	RZG	Thu, May 31, 2007	44.25	44.30	44.25	44.30
246	AMEX	RZG	Wed, May 30, 2007	43.82	43.82	43.82	43.82
245	AMEX	RZG	Tue, May 29, 2007	43.73	43.73	43.57	43.70
244	AMEX	RZG	Fri, May 25, 2007	43.30	43.36	43.28	43.36
243	AMEX	RZG	Thu, May 24, 2007	43.62	43.94	43.08	43.10
242	AMEX	RZG	Wed, May 23, 2007	44.03	44.03	43.66	43.66
241	AMEX	RZG	Tue, May 22, 2007	43.69	43.93	43.69	43.87
240	AMEX	RZG	Mon, May 21, 2007	43.61	43.61	43.61	43.61
239	AMEX	RZG	Thu, May 17, 2007	42.69	42.82	42.69	42.82
238	AMEX	RZG	Tue, May 15, 2007	43.12	43.12	42.56	42.56
237	AMEX	RZG	Mon, May 14, 2007	43.37	43.37	42.93	42.93
236	AMEX	RZG	Fri, May 11, 2007	43.04	43.22	42.99	43.22
235	AMEX	RZG	Thu, May 10, 2007	43.21	43.21	43.13	43.13
234	AMEX	RZG	Wed, May 9, 2007	43.30	43.55	43.22	43.50
233	AMEX	RZG	Tue, May 8, 2007	42.91	43.14	42.91	43.14
232	AMEX	RZG	Mon, May 7, 2007	43.31	43.31	43.31	43.31
231	AMEX	RZG	Fri, May 4, 2007	43.35	43.35	43.35	43.35
230	AMEX	RZG	Thu, May 3, 2007	42.99	42.99	42.99	42.99
229	AMEX	RZG	Wed, May 2, 2007	43.03	43.03	42.99	42.99
228	AMEX	RZG	Tue, May 1, 2007	42.11	42.32	42.11	42.32
227	AMEX	RZG	Mon, Apr 30, 2007	42.93	42.93	42.30	42.36
226	AMEX	RZG	Fri, Apr 27, 2007	43.05	43.06	43.05	43.06
225	AMEX	RZG	Thu, Apr 26, 2007	42.87	42.87	42.87	42.87
224	AMEX	RZG	Wed, Apr 25, 2007	42.95	43.09	42.95	43.09
223	AMEX	RZG	Tue, Apr 24, 2007	42.67	42.67	42.67	42.67
222	AMEX	RZG	Mon, Apr 23, 2007	42.73	42.73	42.73	42.73
221	AMEX	RZG	Fri, Apr 20, 2007	42.94	42.94	42.94	42.94
220	AMEX	RZG	Wed, Apr 18, 2007	42.70	42.75	42.63	42.75
219	AMEX	RZG	Tue, Apr 17, 2007	43.01	43.03	42.97	42.97
218	AMEX	RZG	Mon, Apr 16, 2007	42.89	42.89	42.89	42.89
217	AMEX	RZG	Fri, Apr 13, 2007	42.28	42.33	42.28	42.33
216	AMEX	RZG	Thu, Apr 12, 2007	42.06	42.15	42.06	42.15
215	AMEX	RZG	Wed, Apr 11, 2007	42.04	42.04	42.04	42.04
214	AMEX	RZG	Mon, Apr 9, 2007	42.18	42.25	42.18	42.25
213	AMEX	RZG	Thu, Apr 5, 2007	42.26	42.27	42.26	42.27
212	AMEX	RZG	Wed, Apr 4, 2007	42.07	42.07	42.07	42.07
211	AMEX	RZG	Tue, Apr 3, 2007	42.19	42.24	42.19	42.19
210	AMEX	RZG	Mon, Apr 2, 2007	41.74	41.86	41.74	41.86
209	AMEX	RZG	Fri, Mar 30, 2007	41.61	41.61	41.61	41.61
208	AMEX	RZG	Thu, Mar 29, 2007	41.79	41.79	41.54	41.69
207	AMEX	RZG	Wed, Mar 28, 2007	41.66	41.78	41.63	41.65
206	AMEX	RZG	Tue, Mar 27, 2007	41.78	41.78	41.77	41.77
205	AMEX	RZG	Mon, Mar 26, 2007	42.35	42.35	42.01	42.01
204	AMEX	RZG	Thu, Mar 22, 2007	41.89	41.89	41.89	41.89
203	AMEX	RZG	Wed, Mar 21, 2007	41.14	41.21	41.14	41.21
202	AMEX	RZG	Tue, Mar 20, 2007	40.77	40.94	40.77	40.94
201	AMEX	RZG	Mon, Mar 19, 2007	40.70	40.70	40.68	40.68
200	AMEX	RZG	Fri, Mar 16, 2007	40.53	40.53	40.23	40.23
199	AMEX	RZG	Thu, Mar 15, 2007	40.39	40.44	40.39	40.44
198	AMEX	RZG	Wed, Mar 14, 2007	39.91	40.12	39.91	40.10
197	AMEX	RZG	Tue, Mar 13, 2007	40.46	40.48	39.91	39.91
196	AMEX	RZG	Mon, Mar 12, 2007	40.62	40.62	40.62	40.62
195	AMEX	RZG	Fri, Mar 9, 2007	40.51	40.51	40.30	40.34
194	AMEX	RZG	Thu, Mar 8, 2007	40.16	40.33	40.16	40.26
193	AMEX	RZG	Wed, Mar 7, 2007	40.18	40.18	40.02	40.04
192	AMEX	RZG	Tue, Mar 6, 2007	39.70	39.97	39.70	39.87
191	AMEX	RZG	Fri, Mar 2, 2007	40.26	40.26	39.88	39.88
190	AMEX	RZG	Wed, Feb 28, 2007	40.89	40.89	40.80	40.80
189	AMEX	RZG	Tue, Feb 27, 2007	41.30	41.45	40.73	40.75
188	AMEX	RZG	Mon, Feb 26, 2007	42.56	42.56	42.25	42.33
187	AMEX	RZG	Fri, Feb 23, 2007	42.46	42.46	42.43	42.43
186	AMEX	RZG	Thu, Feb 22, 2007	42.55	42.55	42.38	42.38
185	AMEX	RZG	Wed, Feb 21, 2007	42.48	42.57	42.40	42.56
184	AMEX	RZG	Tue, Feb 20, 2007	41.99	42.50	41.86	42.48
183	AMEX	RZG	Fri, Feb 16, 2007	41.74	41.97	41.74	41.96
182	AMEX	RZG	Thu, Feb 15, 2007	41.61	41.61	41.61	41.61
181	AMEX	RZG	Wed, Feb 14, 2007	41.75	41.82	41.75	41.82
180	AMEX	RZG	Tue, Feb 13, 2007	41.60	41.60	41.55	41.60
179	AMEX	RZG	Mon, Feb 12, 2007	41.30	41.42	41.15	41.42
178	AMEX	RZG	Fri, Feb 9, 2007	41.81	41.81	41.41	41.41
177	AMEX	RZG	Thu, Feb 8, 2007	41.73	41.82	41.64	41.82
176	AMEX	RZG	Wed, Feb 7, 2007	41.80	41.82	41.80	41.82
175	AMEX	RZG	Tue, Feb 6, 2007	41.52	41.52	41.52	41.52
174	AMEX	RZG	Mon, Feb 5, 2007	41.60	41.60	41.38	41.38
173	AMEX	RZG	Fri, Feb 2, 2007	41.51	41.62	41.51	41.58
172	AMEX	RZG	Thu, Feb 1, 2007	41.27	41.27	41.16	41.21
171	AMEX	RZG	Wed, Jan 31, 2007	40.70	40.85	40.70	40.84
170	AMEX	RZG	Tue, Jan 30, 2007	40.43	40.54	40.43	40.53
169	AMEX	RZG	Mon, Jan 29, 2007	40.45	40.45	40.32	40.32
168	AMEX	RZG	Fri, Jan 26, 2007	39.98	40.13	39.98	40.13
167	AMEX	RZG	Thu, Jan 25, 2007	40.01	40.01	40.01	40.01
166	AMEX	RZG	Tue, Jan 23, 2007	39.80	40.02	39.77	40.01
165	AMEX	RZG	Thu, Jan 18, 2007	40.14	40.14	39.94	39.94
164	AMEX	RZG	Tue, Jan 16, 2007	40.74	40.74	40.40	40.42
163	AMEX	RZG	Fri, Jan 12, 2007	40.37	40.47	40.37	40.47
162	AMEX	RZG	Thu, Jan 11, 2007	40.00	40.00	40.00	40.00
161	AMEX	RZG	Wed, Jan 10, 2007	39.65	39.82	39.57	39.80
160	AMEX	RZG	Tue, Jan 9, 2007	39.80	39.82	39.76	39.82
159	AMEX	RZG	Fri, Jan 5, 2007	40.10	40.10	39.82	39.82
158	AMEX	RZG	Thu, Jan 4, 2007	39.91	39.91	39.90	39.90
157	AMEX	RZG	Wed, Jan 3, 2007	40.54	40.70	39.87	40.35
156	AMEX	RZG	Fri, Dec 29, 2006	40.71	40.71	40.71	40.71
155	AMEX	RZG	Wed, Dec 27, 2006	40.86	41.01	40.86	41.01
154	AMEX	RZG	Fri, Dec 22, 2006	40.30	40.32	40.30	40.32
153	AMEX	RZG	Thu, Dec 21, 2006	40.54	40.54	40.30	40.30
152	AMEX	RZG	Wed, Dec 20, 2006	40.56	40.76	40.56	40.58
151	AMEX	RZG	Tue, Dec 19, 2006	40.12	40.12	40.12	40.12
150	AMEX	RZG	Mon, Dec 18, 2006	40.82	40.82	40.23	40.27
149	AMEX	RZG	Wed, Dec 13, 2006	40.84	40.84	40.75	40.75
148	AMEX	RZG	Tue, Dec 12, 2006	40.66	40.84	40.66	40.84
147	AMEX	RZG	Thu, Dec 7, 2006	41.22	41.22	40.98	41.03
146	AMEX	RZG	Wed, Dec 6, 2006	41.02	41.24	41.02	41.24
145	AMEX	RZG	Tue, Dec 5, 2006	41.00	41.00	41.00	41.00
144	AMEX	RZG	Mon, Dec 4, 2006	40.69	40.75	40.69	40.75
143	AMEX	RZG	Fri, Dec 1, 2006	40.25	40.25	40.25	40.25
142	AMEX	RZG	Wed, Nov 29, 2006	40.32	40.43	40.32	40.43
141	AMEX	RZG	Tue, Nov 28, 2006	39.74	39.94	39.74	39.94
140	AMEX	RZG	Mon, Nov 27, 2006	40.45	40.45	39.87	39.87
139	AMEX	RZG	Wed, Nov 22, 2006	40.84	40.84	40.72	40.72
138	AMEX	RZG	Tue, Nov 21, 2006	40.65	40.70	40.65	40.70
137	AMEX	RZG	Mon, Nov 20, 2006	40.65	40.65	40.65	40.65
136	AMEX	RZG	Fri, Nov 17, 2006	40.51	40.62	40.51	40.60
135	AMEX	RZG	Thu, Nov 16, 2006	40.61	40.62	40.61	40.62
134	AMEX	RZG	Wed, Nov 15, 2006	40.72	40.74	40.60	40.70
133	AMEX	RZG	Tue, Nov 14, 2006	39.70	40.00	39.70	40.00
132	AMEX	RZG	Mon, Nov 13, 2006	39.67	39.74	39.60	39.60
131	AMEX	RZG	Fri, Nov 10, 2006	39.30	39.44	39.28	39.44
130	AMEX	RZG	Thu, Nov 9, 2006	39.49	39.49	39.19	39.19
129	AMEX	RZG	Wed, Nov 8, 2006	39.29	39.43	39.29	39.37
128	AMEX	RZG	Tue, Nov 7, 2006	39.34	39.40	39.15	39.15
127	AMEX	RZG	Mon, Nov 6, 2006	38.86	39.05	38.86	39.05
126	AMEX	RZG	Fri, Nov 3, 2006	38.45	38.57	38.31	38.47
125	AMEX	RZG	Thu, Nov 2, 2006	38.33	38.43	38.32	38.35
124	AMEX	RZG	Wed, Nov 1, 2006	39.00	39.13	38.88	38.88
123	AMEX	RZG	Mon, Oct 30, 2006	39.12	39.30	39.12	39.30
122	AMEX	RZG	Fri, Oct 27, 2006	39.67	39.67	39.67	39.67
121	AMEX	RZG	Thu, Oct 26, 2006	39.48	39.62	39.48	39.62
120	AMEX	RZG	Wed, Oct 25, 2006	39.11	39.20	39.11	39.20
119	AMEX	RZG	Tue, Oct 24, 2006	39.03	39.07	38.96	38.96
118	AMEX	RZG	Mon, Oct 23, 2006	39.27	39.27	38.97	38.97
117	AMEX	RZG	Fri, Oct 20, 2006	38.72	38.77	38.69	38.76
116	AMEX	RZG	Thu, Oct 19, 2006	38.85	38.89	38.85	38.89
115	AMEX	RZG	Wed, Oct 18, 2006	38.69	38.82	38.69	38.78
114	AMEX	RZG	Tue, Oct 17, 2006	38.60	38.63	38.60	38.63
113	AMEX	RZG	Mon, Oct 16, 2006	39.06	39.12	39.06	39.12
112	AMEX	RZG	Fri, Oct 13, 2006	38.84	38.84	38.84	38.84
111	AMEX	RZG	Thu, Oct 12, 2006	38.38	38.69	38.38	38.69
110	AMEX	RZG	Tue, Oct 10, 2006	38.25	38.25	38.17	38.17
109	AMEX	RZG	Mon, Oct 9, 2006	37.67	38.16	37.67	38.09
108	AMEX	RZG	Tue, Oct 3, 2006	36.65	36.83	36.65	36.78
107	AMEX	RZG	Thu, Sep 28, 2006	37.52	37.52	37.52	37.52
106	AMEX	RZG	Wed, Sep 20, 2006	37.75	37.75	37.70	37.70
105	AMEX	RZG	Mon, Sep 18, 2006	37.30	37.30	37.30	37.30
104	AMEX	RZG	Fri, Sep 15, 2006	37.48	37.48	37.48	37.48
103	AMEX	RZG	Thu, Sep 14, 2006	37.26	37.26	37.26	37.26
102	AMEX	RZG	Tue, Sep 12, 2006	36.58	36.58	36.58	36.58
101	AMEX	RZG	Mon, Sep 11, 2006	36.18	36.18	36.18	36.18
100	AMEX	RZG	Fri, Sep 8, 2006	37.19	37.19	36.07	36.14
99	AMEX	RZG	Tue, Sep 5, 2006	37.00	37.00	37.00	37.00
98	AMEX	RZG	Thu, Aug 31, 2006	36.97	36.97	36.97	36.97
97	AMEX	RZG	Wed, Aug 30, 2006	37.15	37.15	37.05	37.10
96	AMEX	RZG	Tue, Aug 29, 2006	36.85	36.90	36.85	36.90
95	AMEX	RZG	Mon, Aug 28, 2006	36.35	36.75	36.35	36.75
94	AMEX	RZG	Fri, Aug 25, 2006	36.37	36.44	36.37	36.43
93	AMEX	RZG	Wed, Aug 23, 2006	36.56	36.56	36.56	36.56
92	AMEX	RZG	Fri, Aug 18, 2006	37.12	37.15	37.12	37.15
91	AMEX	RZG	Thu, Aug 17, 2006	37.22	37.27	37.16	37.21
90	AMEX	RZG	Wed, Aug 16, 2006	36.81	36.95	36.81	36.95
89	AMEX	RZG	Tue, Aug 15, 2006	36.31	36.55	36.31	36.55
88	AMEX	RZG	Mon, Aug 14, 2006	36.27	36.27	36.27	36.27
87	AMEX	RZG	Fri, Aug 11, 2006	35.81	35.81	35.81	35.81
86	AMEX	RZG	Thu, Aug 10, 2006	36.17	36.17	36.17	36.17
85	AMEX	RZG	Wed, Aug 9, 2006	36.11	36.11	36.11	36.11
84	AMEX	RZG	Mon, Aug 7, 2006	36.90	36.90	36.72	36.72
83	AMEX	RZG	Thu, Aug 3, 2006	36.84	37.21	36.84	37.21
82	AMEX	RZG	Fri, Jul 28, 2006	36.61	37.01	36.61	37.01
81	AMEX	RZG	Tue, Jul 25, 2006	37.22	37.22	37.22	37.22
80	AMEX	RZG	Mon, Jul 24, 2006	36.00	36.65	36.00	36.65
79	AMEX	RZG	Wed, Jul 19, 2006	36.88	36.88	36.88	36.88
78	AMEX	RZG	Mon, Jul 17, 2006	36.40	36.40	36.40	36.40
77	AMEX	RZG	Thu, Jul 13, 2006	36.86	36.86	36.69	36.75
76	AMEX	RZG	Wed, Jul 12, 2006	37.80	37.83	37.44	37.44
75	AMEX	RZG	Tue, Jul 11, 2006	37.87	38.13	37.87	38.13
74	AMEX	RZG	Fri, Jul 7, 2006	38.51	38.51	38.15	38.15
73	AMEX	RZG	Thu, Jul 6, 2006	38.79	38.80	38.79	38.80
72	AMEX	RZG	Wed, Jul 5, 2006	38.40	38.40	38.40	38.40
71	AMEX	RZG	Mon, Jul 3, 2006	38.78	38.78	38.78	38.78
70	AMEX	RZG	Fri, Jun 30, 2006	38.46	38.46	38.46	38.46
69	AMEX	RZG	Thu, Jun 29, 2006	38.26	38.27	38.26	38.27
68	AMEX	RZG	Wed, Jun 28, 2006	37.30	37.30	37.30	37.30
67	AMEX	RZG	Tue, Jun 27, 2006	37.42	37.42	37.10	37.10
66	AMEX	RZG	Fri, Jun 23, 2006	37.44	37.44	37.44	37.44
65	AMEX	RZG	Thu, Jun 22, 2006	37.15	37.15	37.15	37.15
64	AMEX	RZG	Wed, Jun 21, 2006	36.97	37.41	36.97	37.41
63	AMEX	RZG	Tue, Jun 20, 2006	36.78	36.90	36.68	36.68
62	AMEX	RZG	Mon, Jun 19, 2006	36.99	36.99	36.80	36.80
61	AMEX	RZG	Fri, Jun 16, 2006	37.37	37.56	37.37	37.39
60	AMEX	RZG	Thu, Jun 15, 2006	37.17	37.64	37.17	37.64
59	AMEX	RZG	Wed, Jun 14, 2006	36.53	36.53	36.53	36.53
58	AMEX	RZG	Tue, Jun 13, 2006	36.80	37.14	36.46	36.46
57	AMEX	RZG	Mon, Jun 12, 2006	37.85	37.85	37.02	37.02
56	AMEX	RZG	Fri, Jun 9, 2006	38.20	38.20	37.93	37.93
55	AMEX	RZG	Thu, Jun 8, 2006	37.77	37.77	37.39	37.39
54	AMEX	RZG	Wed, Jun 7, 2006	38.38	38.70	38.09	38.09
53	AMEX	RZG	Tue, Jun 6, 2006	37.88	38.22	37.88	38.22
52	AMEX	RZG	Mon, Jun 5, 2006	39.34	39.34	38.37	38.37
51	AMEX	RZG	Fri, Jun 2, 2006	39.51	39.51	39.51	39.51
50	AMEX	RZG	Thu, Jun 1, 2006	39.23	39.47	39.23	39.47
49	AMEX	RZG	Fri, May 26, 2006	39.26	39.30	39.26	39.30
48	AMEX	RZG	Thu, May 25, 2006	38.91	39.09	38.88	39.09
47	AMEX	RZG	Tue, May 23, 2006	39.01	39.04	38.50	38.50
46	AMEX	RZG	Mon, May 22, 2006	38.61	38.74	38.53	38.74
45	AMEX	RZG	Fri, May 19, 2006	38.50	38.98	38.50	38.98
44	AMEX	RZG	Thu, May 18, 2006	39.34	39.34	38.87	38.87
43	AMEX	RZG	Wed, May 17, 2006	39.51	39.51	39.39	39.39
42	AMEX	RZG	Tue, May 16, 2006	39.81	39.89	39.81	39.89
41	AMEX	RZG	Mon, May 15, 2006	39.63	39.63	39.63	39.63
40	AMEX	RZG	Fri, May 12, 2006	39.57	39.64	39.57	39.64
39	AMEX	RZG	Thu, May 11, 2006	41.19	41.19	40.34	40.34
38	AMEX	RZG	Wed, May 10, 2006	41.45	41.45	41.21	41.29
37	AMEX	RZG	Tue, May 9, 2006	41.68	41.68	41.63	41.63
36	AMEX	RZG	Mon, May 8, 2006	41.63	41.71	41.63	41.71
35	AMEX	RZG	Fri, May 5, 2006	41.49	41.68	41.49	41.68
34	AMEX	RZG	Thu, May 4, 2006	41.18	41.18	41.18	41.18
33	AMEX	RZG	Wed, May 3, 2006	40.73	40.85	40.73	40.85
32	AMEX	RZG	Tue, May 2, 2006	40.61	40.93	40.61	40.93
31	AMEX	RZG	Mon, May 1, 2006	41.05	41.05	40.65	40.65
30	AMEX	RZG	Thu, Apr 27, 2006	40.63	40.63	40.63	40.63
29	AMEX	RZG	Tue, Apr 25, 2006	40.57	40.60	40.53	40.60
28	AMEX	RZG	Mon, Apr 24, 2006	40.69	40.77	40.69	40.77
27	AMEX	RZG	Fri, Apr 21, 2006	41.24	41.24	40.86	40.86
26	AMEX	RZG	Thu, Apr 20, 2006	41.12	41.12	41.09	41.09
25	AMEX	RZG	Wed, Apr 19, 2006	40.85	40.98	40.85	40.90
24	AMEX	RZG	Mon, Apr 17, 2006	39.63	39.83	39.63	39.83
23	AMEX	RZG	Thu, Apr 13, 2006	39.88	39.88	39.83	39.84
22	AMEX	RZG	Wed, Apr 12, 2006	39.52	39.68	39.52	39.68
21	AMEX	RZG	Tue, Apr 11, 2006	39.91	39.91	39.57	39.57
20	AMEX	RZG	Fri, Apr 7, 2006	40.70	40.70	40.17	40.17
19	AMEX	RZG	Thu, Apr 6, 2006	40.43	40.57	40.43	40.57
18	AMEX	RZG	Wed, Apr 5, 2006	40.51	40.51	40.51	40.51
17	AMEX	RZG	Tue, Apr 4, 2006	40.34	40.34	40.26	40.26
16	AMEX	RZG	Mon, Apr 3, 2006	40.38	40.38	40.38	40.38
15	AMEX	RZG	Fri, Mar 31, 2006	40.65	40.65	40.56	40.56
14	AMEX	RZG	Thu, Mar 30, 2006	40.79	40.80	40.47	40.47
13	AMEX	RZG	Wed, Mar 29, 2006	40.27	40.52	40.12	40.52
12	AMEX	RZG	Mon, Mar 27, 2006	40.30	40.30	40.06	40.23
11	AMEX	RZG	Fri, Mar 24, 2006	40.17	40.23	40.17	40.23
10	AMEX	RZG	Thu, Mar 23, 2006	39.96	39.96	39.96	39.96
9	AMEX	RZG	Wed, Mar 22, 2006	39.57	39.79	39.57	39.79
8	AMEX	RZG	Tue, Mar 21, 2006	39.85	40.01	39.85	40.01
7	AMEX	RZG	Mon, Mar 20, 2006	39.75	39.75	39.62	39.62
6	AMEX	RZG	Fri, Mar 17, 2006	39.57	39.64	39.57	39.64
5	AMEX	RZG	Wed, Mar 15, 2006	39.04	39.20	39.04	39.20
4	AMEX	RZG	Mon, Mar 13, 2006	39.02	39.02	39.00	39.00
3	AMEX	RZG	Thu, Mar 9, 2006	38.29	38.29	38.29	38.29
2	AMEX	RZG	Wed, Mar 8, 2006	38.27	38.47	38.27	38.47
1	AMEX	RZG	Tue, Mar 7, 2006	38.47	38.47	38.34	38.34
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P Smallcap 600 Pure Growth ETF AMEX:RZG 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