Invesco S&P Smallcap 600 Pure Value ETF AMEX:RZV Historical Prices

Below are the 4220 trading days of historical prices for RZV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4220	AMEX	RZV	Tue, Jan 17, 2023	97.49	97.49	96.66	96.78
4219	AMEX	RZV	Fri, Jan 13, 2023	96.93	97.24	96.60	97.10
4218	AMEX	RZV	Thu, Jan 12, 2023	96.36	96.96	95.68	96.80
4217	AMEX	RZV	Wed, Jan 11, 2023	94.78	95.13	94.23	95.13
4216	AMEX	RZV	Tue, Jan 10, 2023	91.80	93.44	91.67	93.44
4215	AMEX	RZV	Mon, Jan 9, 2023	92.54	93.40	92.24	92.24
4214	AMEX	RZV	Fri, Jan 6, 2023	91.24	92.58	90.83	92.33
4213	AMEX	RZV	Thu, Jan 5, 2023	90.89	90.89	89.34	90.06
4212	AMEX	RZV	Wed, Jan 4, 2023	90.00	91.50	89.76	90.75
4211	AMEX	RZV	Tue, Jan 3, 2023	88.73	89.63	88.19	88.75
4210	AMEX	RZV	Fri, Dec 30, 2022	87.29	88.45	87.29	88.38
4209	AMEX	RZV	Thu, Dec 29, 2022	85.83	88.51	85.83	88.44
4208	AMEX	RZV	Wed, Dec 28, 2022	87.86	87.86	85.58	85.58
4207	AMEX	RZV	Tue, Dec 27, 2022	87.51	87.86	87.07	87.49
4206	AMEX	RZV	Fri, Dec 23, 2022	86.76	87.66	86.39	87.66
4205	AMEX	RZV	Thu, Dec 22, 2022	85.82	86.54	85.08	86.54
4204	AMEX	RZV	Wed, Dec 21, 2022	87.28	88.39	87.28	87.71
4203	AMEX	RZV	Tue, Dec 20, 2022	86.05	87.02	86.05	86.58
4202	AMEX	RZV	Mon, Dec 19, 2022	87.32	88.20	86.06	86.34
4201	AMEX	RZV	Fri, Dec 16, 2022	87.23	88.12	87.23	87.73
4200	AMEX	RZV	Thu, Dec 15, 2022	89.74	89.74	88.16	88.44
4199	AMEX	RZV	Wed, Dec 14, 2022	90.94	91.85	90.14	90.79
4198	AMEX	RZV	Tue, Dec 13, 2022	93.00	93.42	91.01	91.32
4197	AMEX	RZV	Mon, Dec 12, 2022	89.53	90.82	89.53	90.79
4196	AMEX	RZV	Fri, Dec 9, 2022	90.93	91.14	90.00	90.00
4195	AMEX	RZV	Thu, Dec 8, 2022	91.49	92.38	91.11	91.36
4194	AMEX	RZV	Wed, Dec 7, 2022	91.50	92.82	91.31	91.34
4193	AMEX	RZV	Tue, Dec 6, 2022	92.56	92.92	92.05	92.45
4192	AMEX	RZV	Mon, Dec 5, 2022	92.99	92.99	92.04	92.22
4191	AMEX	RZV	Fri, Dec 2, 2022	93.57	94.49	93.57	94.40
4190	AMEX	RZV	Thu, Dec 1, 2022	94.70	94.70	93.91	93.91
4189	AMEX	RZV	Wed, Nov 30, 2022	91.91	94.61	91.62	94.61
4188	AMEX	RZV	Tue, Nov 29, 2022	92.09	93.17	92.09	92.97
4187	AMEX	RZV	Mon, Nov 28, 2022	93.95	93.95	92.08	92.09
4186	AMEX	RZV	Fri, Nov 25, 2022	94.46	94.84	94.03	94.03
4185	AMEX	RZV	Wed, Nov 23, 2022	94.03	94.30	93.39	93.97
4184	AMEX	RZV	Tue, Nov 22, 2022	93.12	94.13	93.12	93.83
4183	AMEX	RZV	Mon, Nov 21, 2022	92.18	92.74	91.80	92.58
4182	AMEX	RZV	Fri, Nov 18, 2022	93.47	93.59	92.15	92.55
4181	AMEX	RZV	Thu, Nov 17, 2022	91.19	92.04	91.04	92.03
4180	AMEX	RZV	Wed, Nov 16, 2022	93.03	93.03	92.05	92.16
4179	AMEX	RZV	Tue, Nov 15, 2022	93.40	94.57	93.02	93.53
4178	AMEX	RZV	Mon, Nov 14, 2022	93.34	93.92	91.96	92.10
4177	AMEX	RZV	Fri, Nov 11, 2022	93.71	94.37	93.15	93.32
4176	AMEX	RZV	Thu, Nov 10, 2022	91.82	93.23	91.82	92.39
4175	AMEX	RZV	Wed, Nov 9, 2022	91.05	91.05	88.23	88.23
4174	AMEX	RZV	Tue, Nov 8, 2022	91.30	92.29	90.79	91.36
4173	AMEX	RZV	Mon, Nov 7, 2022	90.49	91.31	90.00	91.21
4172	AMEX	RZV	Fri, Nov 4, 2022	89.09	89.96	88.30	89.96
4171	AMEX	RZV	Thu, Nov 3, 2022	86.66	88.22	86.66	87.59
4170	AMEX	RZV	Wed, Nov 2, 2022	89.67	91.12	88.16	88.16
4169	AMEX	RZV	Tue, Nov 1, 2022	90.98	90.98	89.77	90.13
4168	AMEX	RZV	Mon, Oct 31, 2022	89.47	90.13	89.47	89.83
4167	AMEX	RZV	Fri, Oct 28, 2022	88.31	89.41	88.31	89.38
4166	AMEX	RZV	Thu, Oct 27, 2022	88.21	89.21	87.82	87.82
4165	AMEX	RZV	Wed, Oct 26, 2022	86.80	88.26	86.80	87.39
4164	AMEX	RZV	Tue, Oct 25, 2022	85.07	87.00	85.07	86.78
4163	AMEX	RZV	Mon, Oct 24, 2022	84.62	84.97	84.04	84.97
4162	AMEX	RZV	Fri, Oct 21, 2022	82.66	84.15	82.47	84.12
4161	AMEX	RZV	Thu, Oct 20, 2022	83.28	83.28	81.63	82.05
4160	AMEX	RZV	Wed, Oct 19, 2022	82.85	82.85	81.67	82.67
4159	AMEX	RZV	Tue, Oct 18, 2022	83.66	84.23	82.43	83.27
4158	AMEX	RZV	Mon, Oct 17, 2022	81.77	82.58	81.77	82.19
4157	AMEX	RZV	Fri, Oct 14, 2022	81.90	81.90	80.20	80.20
4156	AMEX	RZV	Thu, Oct 13, 2022	78.37	82.50	78.37	82.22
4155	AMEX	RZV	Wed, Oct 12, 2022	80.26	80.38	80.03	80.03
4154	AMEX	RZV	Tue, Oct 11, 2022	79.16	80.92	78.81	80.11
4153	AMEX	RZV	Mon, Oct 10, 2022	79.06	79.92	79.06	79.65
4152	AMEX	RZV	Fri, Oct 7, 2022	80.27	80.27	79.09	79.27
4151	AMEX	RZV	Thu, Oct 6, 2022	80.90	81.21	80.83	80.96
4150	AMEX	RZV	Wed, Oct 5, 2022	80.88	81.53	80.22	81.38
4149	AMEX	RZV	Tue, Oct 4, 2022	81.24	81.76	81.09	81.59
4148	AMEX	RZV	Mon, Oct 3, 2022	77.39	78.98	77.39	78.46
4147	AMEX	RZV	Fri, Sep 30, 2022	76.62	77.63	76.33	76.33
4146	AMEX	RZV	Thu, Sep 29, 2022	76.19	76.79	76.04	76.79
4145	AMEX	RZV	Wed, Sep 28, 2022	76.86	78.95	76.76	78.60
4144	AMEX	RZV	Tue, Sep 27, 2022	76.52	76.52	75.99	76.43
4143	AMEX	RZV	Mon, Sep 26, 2022	76.93	77.84	76.23	76.31
4142	AMEX	RZV	Fri, Sep 23, 2022	78.58	78.58	76.58	77.31
4141	AMEX	RZV	Thu, Sep 22, 2022	80.37	80.37	79.75	79.75
4140	AMEX	RZV	Wed, Sep 21, 2022	82.42	83.07	81.06	81.09
4139	AMEX	RZV	Tue, Sep 20, 2022	81.85	81.95	81.38	81.95
4138	AMEX	RZV	Mon, Sep 19, 2022	81.01	83.33	81.01	83.33
4137	AMEX	RZV	Fri, Sep 16, 2022	81.67	82.28	81.37	81.91
4136	AMEX	RZV	Thu, Sep 15, 2022	82.72	83.62	82.69	82.77
4135	AMEX	RZV	Wed, Sep 14, 2022	82.41	83.47	82.41	83.20
4134	AMEX	RZV	Tue, Sep 13, 2022	85.04	85.27	83.28	83.57
4133	AMEX	RZV	Mon, Sep 12, 2022	86.57	86.99	86.18	86.99
4132	AMEX	RZV	Fri, Sep 9, 2022	84.88	85.90	84.88	85.83
4131	AMEX	RZV	Thu, Sep 8, 2022	83.86	84.13	83.26	83.96
4130	AMEX	RZV	Wed, Sep 7, 2022	83.36	84.70	83.36	84.62
4129	AMEX	RZV	Tue, Sep 6, 2022	86.19	86.19	83.38	83.58
4128	AMEX	RZV	Fri, Sep 2, 2022	86.17	86.75	85.02	85.28
4127	AMEX	RZV	Thu, Sep 1, 2022	86.02	86.02	84.91	85.55
4126	AMEX	RZV	Wed, Aug 31, 2022	87.60	87.60	86.83	86.83
4125	AMEX	RZV	Tue, Aug 30, 2022	89.99	90.03	88.11	88.12
4124	AMEX	RZV	Mon, Aug 29, 2022	89.55	90.83	89.55	90.16
4123	AMEX	RZV	Fri, Aug 26, 2022	91.89	91.89	90.77	90.77
4122	AMEX	RZV	Thu, Aug 25, 2022	91.39	93.27	91.39	93.27
4121	AMEX	RZV	Wed, Aug 24, 2022	91.29	91.29	90.82	90.91
4120	AMEX	RZV	Tue, Aug 23, 2022	91.16	92.09	90.99	91.23
4119	AMEX	RZV	Mon, Aug 22, 2022	91.82	91.82	90.75	90.75
4118	AMEX	RZV	Fri, Aug 19, 2022	93.28	93.28	92.54	92.66
4117	AMEX	RZV	Thu, Aug 18, 2022	93.48	94.55	93.48	94.47
4116	AMEX	RZV	Wed, Aug 17, 2022	93.58	94.15	93.58	93.73
4115	AMEX	RZV	Tue, Aug 16, 2022	94.12	95.00	94.12	94.74
4114	AMEX	RZV	Mon, Aug 15, 2022	93.16	93.97	92.70	93.90
4113	AMEX	RZV	Fri, Aug 12, 2022	92.65	94.12	92.65	94.12
4112	AMEX	RZV	Thu, Aug 11, 2022	92.92	93.49	92.70	92.71
4111	AMEX	RZV	Wed, Aug 10, 2022	91.87	92.06	91.80	91.99
4110	AMEX	RZV	Tue, Aug 9, 2022	90.40	90.52	89.86	90.37
4109	AMEX	RZV	Mon, Aug 8, 2022	90.49	91.86	90.49	91.27
4108	AMEX	RZV	Fri, Aug 5, 2022	88.59	90.16	88.59	90.09
4107	AMEX	RZV	Thu, Aug 4, 2022	90.35	90.35	89.46	89.58
4106	AMEX	RZV	Wed, Aug 3, 2022	89.90	90.42	89.59	90.15
4105	AMEX	RZV	Tue, Aug 2, 2022	90.18	90.45	89.35	89.35
4104	AMEX	RZV	Mon, Aug 1, 2022	88.89	91.06	88.80	90.66
4103	AMEX	RZV	Fri, Jul 29, 2022	89.31	90.22	89.25	90.07
4102	AMEX	RZV	Thu, Jul 28, 2022	88.69	89.09	87.83	89.09
4101	AMEX	RZV	Wed, Jul 27, 2022	86.86	88.38	86.84	88.17
4100	AMEX	RZV	Tue, Jul 26, 2022	86.44	86.44	86.05	86.15
4099	AMEX	RZV	Mon, Jul 25, 2022	85.96	86.74	85.96	86.66
4098	AMEX	RZV	Fri, Jul 22, 2022	86.18	86.48	85.03	85.72
4097	AMEX	RZV	Thu, Jul 21, 2022	85.09	86.14	85.00	86.14
4096	AMEX	RZV	Wed, Jul 20, 2022	86.48	87.26	86.23	87.10
4095	AMEX	RZV	Tue, Jul 19, 2022	84.64	86.49	84.64	86.38
4094	AMEX	RZV	Mon, Jul 18, 2022	84.05	84.72	83.33	83.42
4093	AMEX	RZV	Fri, Jul 15, 2022	81.68	83.14	81.42	83.00
4092	AMEX	RZV	Thu, Jul 14, 2022	81.03	81.32	80.08	81.24
4091	AMEX	RZV	Wed, Jul 13, 2022	81.64	82.65	81.03	82.44
4090	AMEX	RZV	Tue, Jul 12, 2022	81.62	83.41	81.62	82.47
4089	AMEX	RZV	Mon, Jul 11, 2022	82.44	82.74	82.06	82.16
4088	AMEX	RZV	Fri, Jul 8, 2022	83.00	83.80	82.48	83.09
4087	AMEX	RZV	Thu, Jul 7, 2022	82.62	83.87	82.62	83.17
4086	AMEX	RZV	Wed, Jul 6, 2022	82.85	83.28	80.56	81.73
4085	AMEX	RZV	Tue, Jul 5, 2022	81.13	83.25	81.13	83.19
4084	AMEX	RZV	Fri, Jul 1, 2022	82.85	84.34	82.15	84.17
4083	AMEX	RZV	Thu, Jun 30, 2022	82.05	83.73	81.82	83.09
4082	AMEX	RZV	Wed, Jun 29, 2022	84.57	84.57	82.63	83.41
4081	AMEX	RZV	Tue, Jun 28, 2022	86.93	87.13	84.78	84.78
4080	AMEX	RZV	Mon, Jun 27, 2022	85.69	86.33	85.35	85.92
4079	AMEX	RZV	Fri, Jun 24, 2022	82.87	85.23	82.87	85.06
4078	AMEX	RZV	Thu, Jun 23, 2022	82.49	83.02	81.27	82.29
4077	AMEX	RZV	Wed, Jun 22, 2022	82.20	83.37	82.20	82.86
4076	AMEX	RZV	Tue, Jun 21, 2022	82.77	84.37	82.23	83.23
4075	AMEX	RZV	Fri, Jun 17, 2022	82.58	82.63	81.15	81.75
4074	AMEX	RZV	Thu, Jun 16, 2022	84.96	84.96	81.43	81.75
4073	AMEX	RZV	Wed, Jun 15, 2022	87.24	87.27	86.22	86.77
4072	AMEX	RZV	Tue, Jun 14, 2022	86.65	86.70	85.47	86.10
4071	AMEX	RZV	Mon, Jun 13, 2022	88.11	88.11	85.55	85.68
4070	AMEX	RZV	Fri, Jun 10, 2022	91.81	92.23	90.39	90.56
4069	AMEX	RZV	Thu, Jun 9, 2022	93.86	94.42	93.16	93.16
4068	AMEX	RZV	Wed, Jun 8, 2022	95.86	95.86	94.43	94.59
4067	AMEX	RZV	Tue, Jun 7, 2022	94.82	96.68	94.79	96.68
4066	AMEX	RZV	Mon, Jun 6, 2022	95.13	95.81	94.66	95.57
4065	AMEX	RZV	Fri, Jun 3, 2022	94.66	94.78	93.98	94.39
4064	AMEX	RZV	Thu, Jun 2, 2022	94.55	95.20	94.12	95.20
4063	AMEX	RZV	Wed, Jun 1, 2022	94.24	94.26	92.53	93.92
4062	AMEX	RZV	Tue, May 31, 2022	94.66	94.93	93.60	94.03
4061	AMEX	RZV	Fri, May 27, 2022	94.14	94.75	93.76	94.75
4060	AMEX	RZV	Thu, May 26, 2022	93.20	93.86	93.20	93.43
4059	AMEX	RZV	Wed, May 25, 2022	90.15	92.07	90.02	91.74
4058	AMEX	RZV	Tue, May 24, 2022	88.48	89.62	87.65	89.49
4057	AMEX	RZV	Mon, May 23, 2022	89.66	90.45	89.65	90.11
4056	AMEX	RZV	Fri, May 20, 2022	91.04	91.04	87.45	88.82
4055	AMEX	RZV	Thu, May 19, 2022	90.07	91.21	89.31	90.21
4054	AMEX	RZV	Wed, May 18, 2022	92.31	93.27	90.77	90.96
4053	AMEX	RZV	Tue, May 17, 2022	91.92	93.22	91.65	93.22
4052	AMEX	RZV	Mon, May 16, 2022	89.65	90.89	89.65	90.24
4051	AMEX	RZV	Fri, May 13, 2022	88.78	90.37	88.78	89.65
4050	AMEX	RZV	Thu, May 12, 2022	87.03	88.20	86.44	87.83
4049	AMEX	RZV	Wed, May 11, 2022	88.03	89.52	87.15	87.28
4048	AMEX	RZV	Tue, May 10, 2022	90.22	90.22	86.88	88.05
4047	AMEX	RZV	Mon, May 9, 2022	89.76	90.70	88.89	89.35
4046	AMEX	RZV	Fri, May 6, 2022	91.87	92.43	90.61	91.32
4045	AMEX	RZV	Thu, May 5, 2022	94.11	94.11	91.05	92.24
4044	AMEX	RZV	Wed, May 4, 2022	93.36	95.07	92.38	95.04
4043	AMEX	RZV	Tue, May 3, 2022	91.89	93.47	91.89	93.22
4042	AMEX	RZV	Mon, May 2, 2022	91.40	92.43	90.18	91.98
4041	AMEX	RZV	Fri, Apr 29, 2022	93.78	94.24	91.47	91.61
4040	AMEX	RZV	Thu, Apr 28, 2022	92.63	94.14	91.28	94.00
4039	AMEX	RZV	Wed, Apr 27, 2022	92.24	93.16	91.81	92.14
4038	AMEX	RZV	Tue, Apr 26, 2022	93.60	93.81	92.07	92.07
4037	AMEX	RZV	Mon, Apr 25, 2022	93.91	94.44	91.70	94.44
4036	AMEX	RZV	Fri, Apr 22, 2022	96.60	96.80	94.69	94.86
4035	AMEX	RZV	Thu, Apr 21, 2022	99.78	99.78	96.84	97.21
4034	AMEX	RZV	Wed, Apr 20, 2022	98.82	99.52	98.77	98.82
4033	AMEX	RZV	Tue, Apr 19, 2022	97.13	98.32	97.13	98.03
4032	AMEX	RZV	Mon, Apr 18, 2022	96.32	97.17	96.26	96.54
4031	AMEX	RZV	Thu, Apr 14, 2022	96.98	97.04	96.33	96.39
4030	AMEX	RZV	Wed, Apr 13, 2022	94.89	96.56	94.89	96.20
4029	AMEX	RZV	Tue, Apr 12, 2022	94.30	95.75	94.28	94.53
4028	AMEX	RZV	Mon, Apr 11, 2022	93.89	95.31	93.38	93.51
4027	AMEX	RZV	Fri, Apr 8, 2022	93.47	94.38	93.27	93.59
4026	AMEX	RZV	Thu, Apr 7, 2022	93.48	93.76	92.08	93.42
4025	AMEX	RZV	Wed, Apr 6, 2022	93.95	94.21	93.34	93.38
4024	AMEX	RZV	Tue, Apr 5, 2022	97.22	97.97	94.49	94.49
4023	AMEX	RZV	Mon, Apr 4, 2022	97.62	97.62	95.95	97.10
4022	AMEX	RZV	Fri, Apr 1, 2022	97.49	97.61	96.48	97.55
4021	AMEX	RZV	Thu, Mar 31, 2022	97.30	97.68	96.64	96.74
4020	AMEX	RZV	Wed, Mar 30, 2022	99.15	99.81	97.63	97.63
4019	AMEX	RZV	Tue, Mar 29, 2022	97.98	99.70	97.98	99.34
4018	AMEX	RZV	Mon, Mar 28, 2022	98.54	98.54	97.10	97.65
4017	AMEX	RZV	Fri, Mar 25, 2022	97.68	98.91	97.68	98.91
4016	AMEX	RZV	Thu, Mar 24, 2022	97.08	97.75	96.82	97.75
4015	AMEX	RZV	Wed, Mar 23, 2022	97.86	98.45	96.99	97.00
4014	AMEX	RZV	Tue, Mar 22, 2022	98.48	99.78	97.91	98.40
4013	AMEX	RZV	Mon, Mar 21, 2022	98.47	99.00	97.81	98.24
4012	AMEX	RZV	Fri, Mar 18, 2022	97.10	98.16	96.56	97.90
4011	AMEX	RZV	Thu, Mar 17, 2022	96.02	97.88	96.02	97.85
4010	AMEX	RZV	Wed, Mar 16, 2022	94.67	96.48	94.48	96.48
4009	AMEX	RZV	Tue, Mar 15, 2022	93.80	94.26	93.36	94.03
4008	AMEX	RZV	Mon, Mar 14, 2022	94.60	94.60	93.29	93.57
4007	AMEX	RZV	Fri, Mar 11, 2022	95.99	96.00	94.25	94.29
4006	AMEX	RZV	Thu, Mar 10, 2022	94.25	95.39	94.07	95.39
4005	AMEX	RZV	Wed, Mar 9, 2022	95.36	95.67	95.00	95.22
4004	AMEX	RZV	Tue, Mar 8, 2022	93.32	95.40	93.32	93.67
4003	AMEX	RZV	Mon, Mar 7, 2022	95.97	95.97	93.31	93.36
4002	AMEX	RZV	Fri, Mar 4, 2022	95.08	95.52	94.22	95.49
4001	AMEX	RZV	Thu, Mar 3, 2022	96.16	96.16	95.18	96.08
4000	AMEX	RZV	Wed, Mar 2, 2022	93.57	96.12	93.57	95.82
3999	AMEX	RZV	Tue, Mar 1, 2022	94.15	94.26	92.29	92.90
3998	AMEX	RZV	Mon, Feb 28, 2022	94.00	94.56	93.50	94.46
3997	AMEX	RZV	Fri, Feb 25, 2022	93.00	94.57	92.85	94.37
3996	AMEX	RZV	Thu, Feb 24, 2022	89.67	92.36	89.22	92.36
3995	AMEX	RZV	Wed, Feb 23, 2022	93.49	93.49	91.52	91.74
3994	AMEX	RZV	Tue, Feb 22, 2022	94.08	94.34	92.26	92.61
3993	AMEX	RZV	Fri, Feb 18, 2022	94.19	95.14	93.87	94.26
3992	AMEX	RZV	Thu, Feb 17, 2022	95.11	95.31	94.17	94.67
3991	AMEX	RZV	Wed, Feb 16, 2022	95.16	96.03	95.10	95.90
3990	AMEX	RZV	Tue, Feb 15, 2022	94.22	95.58	94.22	95.47
3989	AMEX	RZV	Mon, Feb 14, 2022	92.92	93.92	92.64	92.99
3988	AMEX	RZV	Fri, Feb 11, 2022	92.98	94.05	92.34	93.08
3987	AMEX	RZV	Thu, Feb 10, 2022	93.92	94.99	92.77	92.98
3986	AMEX	RZV	Wed, Feb 9, 2022	94.75	94.91	94.36	94.58
3985	AMEX	RZV	Tue, Feb 8, 2022	92.94	94.32	92.94	94.21
3984	AMEX	RZV	Mon, Feb 7, 2022	92.10	92.83	91.65	92.06
3983	AMEX	RZV	Fri, Feb 4, 2022	92.14	92.62	90.77	91.92
3982	AMEX	RZV	Thu, Feb 3, 2022	93.59	94.46	92.60	92.71
3981	AMEX	RZV	Wed, Feb 2, 2022	93.63	94.09	92.80	93.89
3980	AMEX	RZV	Tue, Feb 1, 2022	93.33	94.62	92.39	94.48
3979	AMEX	RZV	Mon, Jan 31, 2022	91.08	93.43	91.08	93.39
3978	AMEX	RZV	Fri, Jan 28, 2022	90.73	91.78	89.12	91.69
3977	AMEX	RZV	Thu, Jan 27, 2022	93.14	93.67	90.75	90.99
3976	AMEX	RZV	Wed, Jan 26, 2022	95.42	95.72	92.36	92.49
3975	AMEX	RZV	Tue, Jan 25, 2022	93.07	95.06	91.61	94.09
3974	AMEX	RZV	Mon, Jan 24, 2022	90.34	94.55	90.01	94.35
3973	AMEX	RZV	Fri, Jan 21, 2022	92.61	94.34	91.98	91.98
3972	AMEX	RZV	Thu, Jan 20, 2022	95.66	96.44	93.10	93.24
3971	AMEX	RZV	Wed, Jan 19, 2022	97.71	97.71	95.18	95.18
3970	AMEX	RZV	Tue, Jan 18, 2022	98.61	98.61	97.04	97.08
3969	AMEX	RZV	Fri, Jan 14, 2022	98.10	99.28	97.97	99.14
3968	AMEX	RZV	Thu, Jan 13, 2022	98.34	99.82	98.34	98.91
3967	AMEX	RZV	Wed, Jan 12, 2022	99.15	99.37	97.82	98.16
3966	AMEX	RZV	Tue, Jan 11, 2022	98.47	98.82	97.22	98.69
3965	AMEX	RZV	Mon, Jan 10, 2022	98.17	98.19	97.15	98.16
3964	AMEX	RZV	Fri, Jan 7, 2022	99.01	99.28	98.40	98.55
3963	AMEX	RZV	Thu, Jan 6, 2022	98.60	99.48	98.40	99.00
3962	AMEX	RZV	Wed, Jan 5, 2022	100.17	101.04	98.33	98.48
3961	AMEX	RZV	Tue, Jan 4, 2022	98.59	100.11	98.59	99.80
3960	AMEX	RZV	Mon, Jan 3, 2022	96.47	99.13	96.47	98.11
3959	AMEX	RZV	Fri, Dec 31, 2021	96.15	96.68	95.61	96.23
3958	AMEX	RZV	Thu, Dec 30, 2021	97.18	97.18	96.13	96.13
3957	AMEX	RZV	Wed, Dec 29, 2021	96.16	96.72	96.10	96.37
3956	AMEX	RZV	Tue, Dec 28, 2021	96.28	97.10	96.16	96.22
3955	AMEX	RZV	Mon, Dec 27, 2021	95.33	96.31	94.64	96.30
3954	AMEX	RZV	Thu, Dec 23, 2021	94.85	95.58	94.85	95.24
3953	AMEX	RZV	Wed, Dec 22, 2021	93.23	94.44	92.64	94.30
3952	AMEX	RZV	Tue, Dec 21, 2021	91.80	93.52	91.80	93.47
3951	AMEX	RZV	Mon, Dec 20, 2021	91.10	91.54	89.04	90.61
3950	AMEX	RZV	Fri, Dec 17, 2021	92.61	93.95	91.67	92.81
3949	AMEX	RZV	Thu, Dec 16, 2021	95.05	95.64	93.02	93.28
3948	AMEX	RZV	Wed, Dec 15, 2021	93.03	94.84	91.60	94.48
3947	AMEX	RZV	Tue, Dec 14, 2021	92.63	94.64	92.63	92.85
3946	AMEX	RZV	Mon, Dec 13, 2021	96.12	96.12	93.21	93.21
3945	AMEX	RZV	Fri, Dec 10, 2021	96.32	96.32	95.44	96.18
3944	AMEX	RZV	Thu, Dec 9, 2021	96.22	96.35	95.75	95.75
3943	AMEX	RZV	Wed, Dec 8, 2021	97.46	97.59	96.94	97.07
3942	AMEX	RZV	Tue, Dec 7, 2021	97.68	98.45	97.17	97.21
3941	AMEX	RZV	Mon, Dec 6, 2021	95.18	97.08	95.18	96.07
3940	AMEX	RZV	Fri, Dec 3, 2021	95.69	95.69	93.50	94.02
3939	AMEX	RZV	Thu, Dec 2, 2021	92.29	95.50	92.29	94.87
3938	AMEX	RZV	Wed, Dec 1, 2021	96.23	96.59	91.91	91.91
3937	AMEX	RZV	Tue, Nov 30, 2021	94.96	95.61	92.68	93.85
3936	AMEX	RZV	Mon, Nov 29, 2021	98.65	98.65	95.61	96.34
3935	AMEX	RZV	Fri, Nov 26, 2021	97.46	97.46	94.48	96.64
3934	AMEX	RZV	Wed, Nov 24, 2021	100.66	101.15	100.46	100.83
3933	AMEX	RZV	Tue, Nov 23, 2021	101.20	102.02	100.82	101.49
3932	AMEX	RZV	Mon, Nov 22, 2021	99.78	102.18	99.78	100.90
3931	AMEX	RZV	Fri, Nov 19, 2021	99.71	100.04	99.07	99.26
3930	AMEX	RZV	Thu, Nov 18, 2021	101.99	101.99	100.00	100.99
3929	AMEX	RZV	Wed, Nov 17, 2021	101.96	101.98	100.98	101.31
3928	AMEX	RZV	Tue, Nov 16, 2021	102.88	103.71	102.88	103.31
3927	AMEX	RZV	Mon, Nov 15, 2021	103.85	103.90	102.83	103.62
3926	AMEX	RZV	Fri, Nov 12, 2021	104.08	104.53	103.80	103.84
3925	AMEX	RZV	Thu, Nov 11, 2021	103.32	104.73	103.32	104.22
3924	AMEX	RZV	Wed, Nov 10, 2021	104.60	104.70	102.67	103.08
3923	AMEX	RZV	Tue, Nov 9, 2021	104.87	105.24	103.88	104.61
3922	AMEX	RZV	Mon, Nov 8, 2021	105.21	105.73	104.60	105.17
3921	AMEX	RZV	Fri, Nov 5, 2021	102.75	104.56	102.75	104.40
3920	AMEX	RZV	Thu, Nov 4, 2021	102.91	103.09	101.09	101.72
3919	AMEX	RZV	Wed, Nov 3, 2021	98.67	102.89	98.64	102.32
3918	AMEX	RZV	Tue, Nov 2, 2021	98.75	99.02	98.06	98.56
3917	AMEX	RZV	Mon, Nov 1, 2021	97.28	99.76	97.28	99.64
3916	AMEX	RZV	Fri, Oct 29, 2021	96.89	97.22	96.31	96.69
3915	AMEX	RZV	Thu, Oct 28, 2021	95.60	97.00	95.41	96.69
3914	AMEX	RZV	Wed, Oct 27, 2021	97.36	97.36	95.01	95.06
3913	AMEX	RZV	Tue, Oct 26, 2021	98.75	99.21	97.70	97.70
3912	AMEX	RZV	Mon, Oct 25, 2021	98.62	99.66	98.27	99.57
3911	AMEX	RZV	Fri, Oct 22, 2021	98.42	98.65	97.48	98.20
3910	AMEX	RZV	Thu, Oct 21, 2021	98.12	98.63	97.41	98.22
3909	AMEX	RZV	Wed, Oct 20, 2021	97.14	98.35	96.58	98.24
3908	AMEX	RZV	Tue, Oct 19, 2021	98.40	98.40	96.66	97.13
3907	AMEX	RZV	Mon, Oct 18, 2021	97.21	98.08	97.21	98.07
3906	AMEX	RZV	Fri, Oct 15, 2021	99.10	99.75	97.55	97.55
3905	AMEX	RZV	Thu, Oct 14, 2021	98.25	98.25	97.54	97.88
3904	AMEX	RZV	Wed, Oct 13, 2021	97.44	97.44	95.45	97.12
3903	AMEX	RZV	Tue, Oct 12, 2021	97.34	97.64	96.82	97.35
3902	AMEX	RZV	Mon, Oct 11, 2021	98.34	99.08	97.22	97.22
3901	AMEX	RZV	Fri, Oct 8, 2021	97.69	98.27	97.69	97.69
3900	AMEX	RZV	Thu, Oct 7, 2021	96.29	98.00	96.29	97.82
3899	AMEX	RZV	Wed, Oct 6, 2021	95.68	95.72	93.90	95.60
3898	AMEX	RZV	Tue, Oct 5, 2021	96.97	97.46	96.17	96.91
3897	AMEX	RZV	Mon, Oct 4, 2021	95.47	96.39	95.34	96.13
3896	AMEX	RZV	Fri, Oct 1, 2021	93.70	96.11	93.40	95.42
3895	AMEX	RZV	Thu, Sep 30, 2021	94.85	94.85	92.92	92.95
3894	AMEX	RZV	Wed, Sep 29, 2021	94.35	94.70	93.91	94.55
3893	AMEX	RZV	Tue, Sep 28, 2021	95.36	95.87	94.09	94.09
3892	AMEX	RZV	Mon, Sep 27, 2021	93.22	96.25	93.22	95.35
3891	AMEX	RZV	Fri, Sep 24, 2021	91.76	93.09	91.76	92.58
3890	AMEX	RZV	Thu, Sep 23, 2021	90.50	92.88	90.50	92.38
3889	AMEX	RZV	Wed, Sep 22, 2021	89.66	91.01	89.54	90.16
3888	AMEX	RZV	Tue, Sep 21, 2021	89.27	89.60	87.73	88.47
3887	AMEX	RZV	Mon, Sep 20, 2021	88.16	88.90	87.37	88.70
3886	AMEX	RZV	Fri, Sep 17, 2021	90.82	91.34	90.04	90.69
3885	AMEX	RZV	Thu, Sep 16, 2021	91.84	91.84	90.58	91.06
3884	AMEX	RZV	Wed, Sep 15, 2021	90.52	91.58	90.49	91.47
3883	AMEX	RZV	Tue, Sep 14, 2021	92.20	92.20	89.81	90.12
3882	AMEX	RZV	Mon, Sep 13, 2021	91.60	91.91	90.84	91.91
3881	AMEX	RZV	Fri, Sep 10, 2021	91.82	92.17	90.85	90.86
3880	AMEX	RZV	Thu, Sep 9, 2021	91.40	92.25	91.32	91.61
3879	AMEX	RZV	Wed, Sep 8, 2021	92.85	92.93	91.49	91.55
3878	AMEX	RZV	Tue, Sep 7, 2021	93.24	94.17	93.18	93.19
3877	AMEX	RZV	Fri, Sep 3, 2021	93.98	94.22	93.34	93.63
3876	AMEX	RZV	Thu, Sep 2, 2021	94.37	95.18	94.24	94.29
3875	AMEX	RZV	Wed, Sep 1, 2021	93.94	94.04	92.91	93.92
3874	AMEX	RZV	Tue, Aug 31, 2021	93.44	94.04	93.01	93.74
3873	AMEX	RZV	Mon, Aug 30, 2021	95.05	95.05	93.62	93.62
3872	AMEX	RZV	Fri, Aug 27, 2021	92.25	95.08	92.25	94.85
3871	AMEX	RZV	Thu, Aug 26, 2021	92.67	92.76	91.45	91.64
3870	AMEX	RZV	Wed, Aug 25, 2021	92.09	93.40	92.09	92.73
3869	AMEX	RZV	Tue, Aug 24, 2021	91.57	92.37	91.51	92.17
3868	AMEX	RZV	Mon, Aug 23, 2021	90.91	91.12	90.62	91.01
3867	AMEX	RZV	Fri, Aug 20, 2021	88.05	90.04	88.05	89.71
3866	AMEX	RZV	Thu, Aug 19, 2021	88.54	89.17	87.61	88.29
3865	AMEX	RZV	Wed, Aug 18, 2021	90.44	91.61	89.77	89.77
3864	AMEX	RZV	Tue, Aug 17, 2021	91.26	91.68	89.75	90.53
3863	AMEX	RZV	Mon, Aug 16, 2021	92.02	92.56	90.93	92.33
3862	AMEX	RZV	Fri, Aug 13, 2021	94.34	94.34	92.72	92.83
3861	AMEX	RZV	Thu, Aug 12, 2021	94.75	95.04	93.51	94.13
3860	AMEX	RZV	Wed, Aug 11, 2021	93.57	94.72	93.21	94.72
3859	AMEX	RZV	Tue, Aug 10, 2021	91.44	93.61	91.44	93.51
3858	AMEX	RZV	Mon, Aug 9, 2021	91.28	91.94	90.65	91.37
3857	AMEX	RZV	Fri, Aug 6, 2021	91.05	92.03	91.05	91.67
3856	AMEX	RZV	Thu, Aug 5, 2021	88.83	90.65	88.83	90.04
3855	AMEX	RZV	Wed, Aug 4, 2021	89.96	89.97	88.26	88.29
3854	AMEX	RZV	Tue, Aug 3, 2021	90.05	91.07	88.45	90.78
3853	AMEX	RZV	Mon, Aug 2, 2021	90.98	92.50	89.82	89.93
3852	AMEX	RZV	Fri, Jul 30, 2021	91.15	91.94	90.07	90.44
3851	AMEX	RZV	Thu, Jul 29, 2021	90.87	92.17	90.63	91.66
3850	AMEX	RZV	Wed, Jul 28, 2021	90.26	90.64	88.48	89.93
3849	AMEX	RZV	Tue, Jul 27, 2021	89.68	89.68	88.58	89.25
3848	AMEX	RZV	Mon, Jul 26, 2021	88.57	90.72	88.57	90.30
3847	AMEX	RZV	Fri, Jul 23, 2021	89.00	89.00	87.67	88.63
3846	AMEX	RZV	Thu, Jul 22, 2021	89.09	89.34	87.88	88.24
3845	AMEX	RZV	Wed, Jul 21, 2021	89.36	90.70	89.36	90.31
3844	AMEX	RZV	Tue, Jul 20, 2021	85.76	89.05	85.76	88.27
3843	AMEX	RZV	Mon, Jul 19, 2021	86.16	87.05	85.01	85.50
3842	AMEX	RZV	Fri, Jul 16, 2021	91.04	91.04	88.18	88.28
3841	AMEX	RZV	Thu, Jul 15, 2021	90.32	91.08	89.56	90.30
3840	AMEX	RZV	Wed, Jul 14, 2021	92.00	93.04	90.71	90.78
3839	AMEX	RZV	Tue, Jul 13, 2021	93.34	93.46	91.72	91.72
3838	AMEX	RZV	Mon, Jul 12, 2021	93.00	93.85	92.11	93.80
3837	AMEX	RZV	Fri, Jul 9, 2021	91.49	93.33	91.49	93.20
3836	AMEX	RZV	Thu, Jul 8, 2021	89.39	91.43	88.79	90.21
3835	AMEX	RZV	Wed, Jul 7, 2021	91.77	92.25	90.74	91.44
3834	AMEX	RZV	Tue, Jul 6, 2021	94.76	94.76	91.41	92.11
3833	AMEX	RZV	Fri, Jul 2, 2021	96.20	96.21	94.76	94.76
3832	AMEX	RZV	Thu, Jul 1, 2021	95.39	96.28	95.22	96.21
3831	AMEX	RZV	Wed, Jun 30, 2021	94.06	95.14	93.71	94.96
3830	AMEX	RZV	Tue, Jun 29, 2021	95.03	95.66	93.91	94.05
3829	AMEX	RZV	Mon, Jun 28, 2021	96.75	96.75	93.97	94.66
3828	AMEX	RZV	Fri, Jun 25, 2021	97.10	97.95	96.52	96.52
3827	AMEX	RZV	Thu, Jun 24, 2021	95.88	97.00	95.24	96.94
3826	AMEX	RZV	Wed, Jun 23, 2021	95.30	96.16	95.12	95.32
3825	AMEX	RZV	Tue, Jun 22, 2021	95.14	95.24	93.75	94.98
3824	AMEX	RZV	Mon, Jun 21, 2021	93.19	95.16	93.19	95.05
3823	AMEX	RZV	Fri, Jun 18, 2021	93.80	94.51	92.52	92.56
3822	AMEX	RZV	Thu, Jun 17, 2021	98.20	98.32	93.94	95.25
3821	AMEX	RZV	Wed, Jun 16, 2021	97.50	98.52	96.53	98.20
3820	AMEX	RZV	Tue, Jun 15, 2021	97.25	98.10	96.50	98.10
3819	AMEX	RZV	Mon, Jun 14, 2021	99.38	99.38	97.09	97.43
3818	AMEX	RZV	Fri, Jun 11, 2021	98.08	98.61	97.91	98.50
3817	AMEX	RZV	Thu, Jun 10, 2021	99.60	99.60	97.35	97.35
3816	AMEX	RZV	Wed, Jun 9, 2021	100.10	100.10	98.67	98.93
3815	AMEX	RZV	Tue, Jun 8, 2021	98.40	100.09	97.67	99.72
3814	AMEX	RZV	Mon, Jun 7, 2021	98.03	98.58	97.94	98.34
3813	AMEX	RZV	Fri, Jun 4, 2021	98.50	98.50	96.66	97.71
3812	AMEX	RZV	Thu, Jun 3, 2021	97.53	98.00	96.63	97.92
3811	AMEX	RZV	Wed, Jun 2, 2021	98.48	98.48	97.02	97.92
3810	AMEX	RZV	Tue, Jun 1, 2021	96.73	98.17	96.69	98.04
3809	AMEX	RZV	Fri, May 28, 2021	96.61	96.70	94.58	95.54
3808	AMEX	RZV	Thu, May 27, 2021	94.73	96.27	94.73	95.99
3807	AMEX	RZV	Wed, May 26, 2021	92.37	94.10	92.37	94.10
3806	AMEX	RZV	Tue, May 25, 2021	95.00	95.23	92.00	92.00
3805	AMEX	RZV	Mon, May 24, 2021	94.05	94.28	93.03	94.05
3804	AMEX	RZV	Fri, May 21, 2021	93.33	93.84	93.10	93.20
3803	AMEX	RZV	Thu, May 20, 2021	92.78	92.78	90.97	92.22
3802	AMEX	RZV	Wed, May 19, 2021	91.72	92.59	90.52	92.56
3801	AMEX	RZV	Tue, May 18, 2021	95.00	95.05	93.33	93.33
3800	AMEX	RZV	Mon, May 17, 2021	93.51	94.72	92.78	94.68
3799	AMEX	RZV	Fri, May 14, 2021	92.35	93.70	92.35	93.70
3798	AMEX	RZV	Thu, May 13, 2021	89.85	92.11	89.85	91.53
3797	AMEX	RZV	Wed, May 12, 2021	92.55	92.83	89.42	89.67
3796	AMEX	RZV	Tue, May 11, 2021	91.47	92.99	90.77	92.55
3795	AMEX	RZV	Mon, May 10, 2021	95.05	95.66	93.39	93.48
3794	AMEX	RZV	Fri, May 7, 2021	93.21	94.39	93.13	94.35
3793	AMEX	RZV	Thu, May 6, 2021	93.08	93.61	91.63	93.61
3792	AMEX	RZV	Wed, May 5, 2021	92.48	92.87	91.59	92.84
3791	AMEX	RZV	Tue, May 4, 2021	91.35	91.90	90.30	91.85
3790	AMEX	RZV	Mon, May 3, 2021	89.64	91.83	89.64	91.57
3789	AMEX	RZV	Fri, Apr 30, 2021	89.35	89.65	88.69	88.80
3788	AMEX	RZV	Thu, Apr 29, 2021	91.04	91.26	89.55	90.08
3787	AMEX	RZV	Wed, Apr 28, 2021	89.90	90.11	89.44	89.84
3786	AMEX	RZV	Tue, Apr 27, 2021	88.94	89.64	88.94	89.55
3785	AMEX	RZV	Mon, Apr 26, 2021	89.14	89.75	88.55	88.85
3784	AMEX	RZV	Fri, Apr 23, 2021	86.68	89.04	86.68	88.53
3783	AMEX	RZV	Thu, Apr 22, 2021	88.03	88.03	86.68	86.69
3782	AMEX	RZV	Wed, Apr 21, 2021	85.08	87.54	84.75	87.42
3781	AMEX	RZV	Tue, Apr 20, 2021	88.00	88.00	84.90	85.62
3780	AMEX	RZV	Mon, Apr 19, 2021	89.02	89.16	87.73	88.38
3779	AMEX	RZV	Fri, Apr 16, 2021	89.28	89.69	88.80	89.46
3778	AMEX	RZV	Thu, Apr 15, 2021	89.77	89.77	88.14	88.97
3777	AMEX	RZV	Wed, Apr 14, 2021	87.26	89.88	87.26	89.12
3776	AMEX	RZV	Tue, Apr 13, 2021	88.12	88.12	86.77	87.48
3775	AMEX	RZV	Mon, Apr 12, 2021	88.57	89.13	88.26	88.71
3774	AMEX	RZV	Fri, Apr 9, 2021	88.47	88.58	88.08	88.57
3773	AMEX	RZV	Thu, Apr 8, 2021	88.37	88.37	86.81	88.17
3772	AMEX	RZV	Wed, Apr 7, 2021	89.90	89.90	87.96	88.28
3771	AMEX	RZV	Tue, Apr 6, 2021	90.00	91.12	89.70	89.80
3770	AMEX	RZV	Mon, Apr 5, 2021	90.99	90.99	89.40	90.04
3769	AMEX	RZV	Thu, Apr 1, 2021	88.46	89.55	88.15	89.55
3768	AMEX	RZV	Wed, Mar 31, 2021	88.92	89.27	87.70	88.46
3767	AMEX	RZV	Tue, Mar 30, 2021	86.27	88.31	86.27	87.98
3766	AMEX	RZV	Mon, Mar 29, 2021	88.73	89.59	86.28	86.28
3765	AMEX	RZV	Fri, Mar 26, 2021	87.52	88.89	86.78	88.89
3764	AMEX	RZV	Thu, Mar 25, 2021	83.12	86.50	82.50	85.97
3763	AMEX	RZV	Wed, Mar 24, 2021	85.60	87.56	83.89	84.03
3762	AMEX	RZV	Tue, Mar 23, 2021	87.08	87.22	84.00	84.35
3761	AMEX	RZV	Mon, Mar 22, 2021	90.33	90.53	87.53	88.33
3760	AMEX	RZV	Fri, Mar 19, 2021	90.64	91.43	88.28	90.05
3759	AMEX	RZV	Thu, Mar 18, 2021	91.98	93.67	90.05	90.53
3758	AMEX	RZV	Wed, Mar 17, 2021	91.09	92.35	90.78	92.29
3757	AMEX	RZV	Tue, Mar 16, 2021	93.56	93.56	91.33	91.76
3756	AMEX	RZV	Mon, Mar 15, 2021	95.02	95.30	93.01	94.00
3755	AMEX	RZV	Fri, Mar 12, 2021	94.32	94.81	93.75	94.64
3754	AMEX	RZV	Thu, Mar 11, 2021	93.84	93.87	92.51	93.87
3753	AMEX	RZV	Wed, Mar 10, 2021	90.85	92.86	90.65	92.41
3752	AMEX	RZV	Tue, Mar 9, 2021	93.97	93.97	89.45	90.86
3751	AMEX	RZV	Mon, Mar 8, 2021	88.24	91.14	88.00	91.14
3750	AMEX	RZV	Fri, Mar 5, 2021	85.89	88.00	83.56	88.00
3749	AMEX	RZV	Thu, Mar 4, 2021	85.76	86.05	82.88	83.84
3748	AMEX	RZV	Wed, Mar 3, 2021	84.24	86.41	83.95	84.75
3747	AMEX	RZV	Tue, Mar 2, 2021	83.90	83.91	83.00	83.00
3746	AMEX	RZV	Mon, Mar 1, 2021	83.94	84.10	82.75	83.89
3745	AMEX	RZV	Fri, Feb 26, 2021	81.49	82.19	79.16	81.03
3744	AMEX	RZV	Thu, Feb 25, 2021	84.47	84.47	81.40	82.03
3743	AMEX	RZV	Wed, Feb 24, 2021	81.38	83.82	81.38	83.81
3742	AMEX	RZV	Tue, Feb 23, 2021	80.89	84.01	80.08	81.39
3741	AMEX	RZV	Mon, Feb 22, 2021	79.44	81.79	79.44	81.39
3740	AMEX	RZV	Fri, Feb 19, 2021	79.02	79.43	78.82	79.43
3739	AMEX	RZV	Thu, Feb 18, 2021	79.94	79.94	77.76	77.78
3738	AMEX	RZV	Wed, Feb 17, 2021	79.05	79.77	79.05	79.46
3737	AMEX	RZV	Tue, Feb 16, 2021	79.42	80.00	79.14	79.54
3736	AMEX	RZV	Fri, Feb 12, 2021	78.78	79.11	78.56	78.95
3735	AMEX	RZV	Thu, Feb 11, 2021	78.97	79.31	77.40	78.48
3734	AMEX	RZV	Wed, Feb 10, 2021	78.53	79.00	77.77	78.32
3733	AMEX	RZV	Tue, Feb 9, 2021	77.23	78.72	76.90	78.21
3732	AMEX	RZV	Mon, Feb 8, 2021	76.00	77.85	76.00	77.78
3731	AMEX	RZV	Fri, Feb 5, 2021	75.70	75.98	74.97	75.63
3730	AMEX	RZV	Thu, Feb 4, 2021	73.84	75.15	73.84	75.11
3729	AMEX	RZV	Wed, Feb 3, 2021	73.36	73.75	72.51	73.75
3728	AMEX	RZV	Tue, Feb 2, 2021	72.76	73.08	72.19	72.59
3727	AMEX	RZV	Mon, Feb 1, 2021	70.50	72.33	70.50	72.03
3726	AMEX	RZV	Fri, Jan 29, 2021	71.84	72.82	70.34	70.34
3725	AMEX	RZV	Thu, Jan 28, 2021	72.99	73.70	71.39	72.11
3724	AMEX	RZV	Wed, Jan 27, 2021	72.74	73.59	71.88	72.59
3723	AMEX	RZV	Tue, Jan 26, 2021	75.67	75.67	73.30	73.62
3722	AMEX	RZV	Mon, Jan 25, 2021	74.02	75.55	73.34	74.72
3721	AMEX	RZV	Fri, Jan 22, 2021	72.46	74.47	72.44	74.46
3720	AMEX	RZV	Thu, Jan 21, 2021	75.21	75.46	73.29	74.06
3719	AMEX	RZV	Wed, Jan 20, 2021	75.43	75.43	74.52	74.83
3718	AMEX	RZV	Tue, Jan 19, 2021	75.47	75.47	74.03	74.96
3717	AMEX	RZV	Fri, Jan 15, 2021	74.88	74.88	73.32	74.03
3716	AMEX	RZV	Thu, Jan 14, 2021	74.80	76.00	74.74	75.42
3715	AMEX	RZV	Wed, Jan 13, 2021	74.68	74.68	73.35	73.68
3714	AMEX	RZV	Tue, Jan 12, 2021	73.12	74.73	73.12	74.69
3713	AMEX	RZV	Mon, Jan 11, 2021	71.18	72.40	71.18	72.40
3712	AMEX	RZV	Fri, Jan 8, 2021	73.48	73.48	70.95	71.86
3711	AMEX	RZV	Thu, Jan 7, 2021	73.42	73.42	72.48	73.08
3710	AMEX	RZV	Wed, Jan 6, 2021	68.80	73.16	68.80	72.25
3709	AMEX	RZV	Tue, Jan 5, 2021	66.61	68.89	66.61	68.06
3708	AMEX	RZV	Mon, Jan 4, 2021	66.85	67.21	65.21	66.09
3707	AMEX	RZV	Thu, Dec 31, 2020	66.66	66.88	65.92	66.53
3706	AMEX	RZV	Wed, Dec 30, 2020	66.60	66.60	66.18	66.26
3705	AMEX	RZV	Tue, Dec 29, 2020	67.24	67.24	65.24	65.58
3704	AMEX	RZV	Mon, Dec 28, 2020	67.19	67.29	66.58	66.60
3703	AMEX	RZV	Thu, Dec 24, 2020	65.63	66.04	65.57	66.04
3702	AMEX	RZV	Wed, Dec 23, 2020	65.40	66.06	65.40	65.94
3701	AMEX	RZV	Tue, Dec 22, 2020	64.98	64.98	64.33	64.45
3700	AMEX	RZV	Mon, Dec 21, 2020	63.81	65.17	63.45	65.06
3699	AMEX	RZV	Fri, Dec 18, 2020	67.00	67.00	65.63	65.83
3698	AMEX	RZV	Thu, Dec 17, 2020	66.83	66.83	65.92	66.66
3697	AMEX	RZV	Wed, Dec 16, 2020	67.02	67.02	65.96	66.24
3696	AMEX	RZV	Tue, Dec 15, 2020	64.86	66.66	64.78	66.66
3695	AMEX	RZV	Mon, Dec 14, 2020	66.09	66.09	64.41	64.41
3694	AMEX	RZV	Fri, Dec 11, 2020	66.71	66.71	65.48	66.19
3693	AMEX	RZV	Thu, Dec 10, 2020	67.57	67.67	67.07	67.53
3692	AMEX	RZV	Wed, Dec 9, 2020	68.04	68.37	67.22	67.50
3691	AMEX	RZV	Tue, Dec 8, 2020	66.98	67.67	66.48	67.66
3690	AMEX	RZV	Mon, Dec 7, 2020	68.10	68.10	66.73	67.00
3689	AMEX	RZV	Fri, Dec 4, 2020	66.02	68.07	66.02	68.07
3688	AMEX	RZV	Thu, Dec 3, 2020	65.48	66.31	65.48	65.78
3687	AMEX	RZV	Wed, Dec 2, 2020	64.38	65.38	64.15	65.15
3686	AMEX	RZV	Tue, Dec 1, 2020	65.03	65.31	64.60	64.77
3685	AMEX	RZV	Mon, Nov 30, 2020	66.00	66.00	63.85	63.85
3684	AMEX	RZV	Fri, Nov 27, 2020	67.36	67.36	65.69	66.13
3683	AMEX	RZV	Wed, Nov 25, 2020	67.64	67.64	65.82	66.38
3682	AMEX	RZV	Tue, Nov 24, 2020	66.64	69.14	66.06	67.56
3681	AMEX	RZV	Mon, Nov 23, 2020	62.88	65.55	62.88	65.01
3680	AMEX	RZV	Fri, Nov 20, 2020	62.53	62.55	62.10	62.44
3679	AMEX	RZV	Thu, Nov 19, 2020	62.50	62.95	61.71	62.85
3678	AMEX	RZV	Wed, Nov 18, 2020	63.25	63.78	62.34	62.34
3677	AMEX	RZV	Tue, Nov 17, 2020	61.21	62.89	60.60	62.49
3676	AMEX	RZV	Mon, Nov 16, 2020	61.28	61.82	61.02	61.59
3675	AMEX	RZV	Fri, Nov 13, 2020	58.39	59.80	58.39	59.65
3674	AMEX	RZV	Thu, Nov 12, 2020	58.11	58.12	57.52	57.66
3673	AMEX	RZV	Wed, Nov 11, 2020	58.70	58.95	58.45	58.95
3672	AMEX	RZV	Tue, Nov 10, 2020	57.91	59.42	57.55	59.29
3671	AMEX	RZV	Mon, Nov 9, 2020	59.68	59.70	57.36	57.51
3670	AMEX	RZV	Fri, Nov 6, 2020	55.63	55.68	55.19	55.23
3669	AMEX	RZV	Thu, Nov 5, 2020	53.63	55.95	53.63	55.79
3668	AMEX	RZV	Wed, Nov 4, 2020	53.94	54.02	52.76	53.60
3667	AMEX	RZV	Tue, Nov 3, 2020	54.44	54.86	53.97	54.52
3666	AMEX	RZV	Mon, Nov 2, 2020	52.61	53.14	52.28	53.12
3665	AMEX	RZV	Fri, Oct 30, 2020	52.53	52.79	51.37	51.83
3664	AMEX	RZV	Thu, Oct 29, 2020	52.58	53.33	52.58	53.19
3663	AMEX	RZV	Wed, Oct 28, 2020	52.61	52.81	52.22	52.25
3662	AMEX	RZV	Tue, Oct 27, 2020	54.06	54.10	53.82	53.83
3661	AMEX	RZV	Mon, Oct 26, 2020	55.53	55.53	54.00	54.55
3660	AMEX	RZV	Fri, Oct 23, 2020	56.27	56.28	55.75	56.25
3659	AMEX	RZV	Thu, Oct 22, 2020	55.27	56.24	55.03	56.20
3658	AMEX	RZV	Wed, Oct 21, 2020	56.09	56.09	55.35	55.35
3657	AMEX	RZV	Tue, Oct 20, 2020	56.29	56.29	55.75	55.75
3656	AMEX	RZV	Mon, Oct 19, 2020	56.45	56.50	55.21	55.21
3655	AMEX	RZV	Fri, Oct 16, 2020	56.48	56.48	55.90	55.90
3654	AMEX	RZV	Thu, Oct 15, 2020	54.93	56.50	54.93	56.48
3653	AMEX	RZV	Wed, Oct 14, 2020	56.36	56.36	55.64	55.70
3652	AMEX	RZV	Tue, Oct 13, 2020	55.77	55.90	55.18	55.83
3651	AMEX	RZV	Mon, Oct 12, 2020	56.35	56.60	55.97	56.30
3650	AMEX	RZV	Fri, Oct 9, 2020	56.92	57.04	56.26	56.35
3649	AMEX	RZV	Thu, Oct 8, 2020	55.65	56.27	55.18	56.20
3648	AMEX	RZV	Wed, Oct 7, 2020	54.34	55.33	54.34	55.31
3647	AMEX	RZV	Tue, Oct 6, 2020	54.62	55.15	53.64	53.64
3646	AMEX	RZV	Mon, Oct 5, 2020	53.07	53.98	53.07	53.83
3645	AMEX	RZV	Fri, Oct 2, 2020	51.00	52.35	51.00	52.35
3644	AMEX	RZV	Thu, Oct 1, 2020	50.62	51.27	50.53	51.15
3643	AMEX	RZV	Wed, Sep 30, 2020	50.82	51.21	50.29	50.59
3642	AMEX	RZV	Tue, Sep 29, 2020	50.97	50.97	50.47	50.47
3641	AMEX	RZV	Mon, Sep 28, 2020	50.84	51.52	50.84	51.29
3640	AMEX	RZV	Fri, Sep 25, 2020	49.19	49.91	49.19	49.58
3639	AMEX	RZV	Thu, Sep 24, 2020	49.50	50.57	49.13	49.62
3638	AMEX	RZV	Wed, Sep 23, 2020	51.66	52.11	49.67	49.67
3637	AMEX	RZV	Tue, Sep 22, 2020	51.57	51.57	50.94	51.53
3636	AMEX	RZV	Mon, Sep 21, 2020	51.28	51.31	50.25	50.90
3635	AMEX	RZV	Fri, Sep 18, 2020	53.37	54.11	53.13	53.43
3634	AMEX	RZV	Thu, Sep 17, 2020	53.20	53.51	53.13	53.35
3633	AMEX	RZV	Wed, Sep 16, 2020	53.03	54.19	53.03	53.47
3632	AMEX	RZV	Tue, Sep 15, 2020	53.10	53.54	52.82	52.92
3631	AMEX	RZV	Mon, Sep 14, 2020	52.10	52.80	52.08	52.80
3630	AMEX	RZV	Fri, Sep 11, 2020	51.88	52.23	51.50	51.70
3629	AMEX	RZV	Thu, Sep 10, 2020	53.05	53.05	51.99	52.10
3628	AMEX	RZV	Wed, Sep 9, 2020	52.37	52.70	52.17	52.63
3627	AMEX	RZV	Tue, Sep 8, 2020	52.34	52.59	51.74	52.02
3626	AMEX	RZV	Fri, Sep 4, 2020	53.63	53.96	52.19	53.34
3625	AMEX	RZV	Thu, Sep 3, 2020	54.80	55.00	53.19	53.25
3624	AMEX	RZV	Wed, Sep 2, 2020	54.62	54.81	54.15	54.81
3623	AMEX	RZV	Tue, Sep 1, 2020	53.31	54.57	53.26	54.57
3622	AMEX	RZV	Mon, Aug 31, 2020	53.87	54.28	53.35	53.49
3621	AMEX	RZV	Fri, Aug 28, 2020	54.11	54.45	53.82	54.45
3620	AMEX	RZV	Thu, Aug 27, 2020	53.85	54.62	53.53	54.10
3619	AMEX	RZV	Wed, Aug 26, 2020	54.56	54.56	53.69	53.75
3618	AMEX	RZV	Tue, Aug 25, 2020	54.81	54.81	54.06	54.40
3617	AMEX	RZV	Mon, Aug 24, 2020	53.29	54.47	53.28	54.47
3616	AMEX	RZV	Fri, Aug 21, 2020	53.14	53.34	52.71	52.77
3615	AMEX	RZV	Thu, Aug 20, 2020	53.34	53.91	53.25	53.51
3614	AMEX	RZV	Wed, Aug 19, 2020	54.76	54.76	54.08	54.08
3613	AMEX	RZV	Tue, Aug 18, 2020	55.16	55.16	53.99	54.11
3612	AMEX	RZV	Mon, Aug 17, 2020	55.12	55.25	54.66	55.17
3611	AMEX	RZV	Fri, Aug 14, 2020	53.93	55.27	53.93	55.19
3610	AMEX	RZV	Thu, Aug 13, 2020	55.18	55.20	54.16	54.49
3609	AMEX	RZV	Wed, Aug 12, 2020	55.81	55.81	54.71	55.23
3608	AMEX	RZV	Tue, Aug 11, 2020	55.75	56.21	54.55	54.97
3607	AMEX	RZV	Mon, Aug 10, 2020	53.24	55.00	53.24	54.87
3606	AMEX	RZV	Fri, Aug 7, 2020	51.52	53.07	51.52	53.07
3605	AMEX	RZV	Thu, Aug 6, 2020	52.10	52.10	51.67	51.71
3604	AMEX	RZV	Wed, Aug 5, 2020	50.84	52.07	50.76	52.04
3603	AMEX	RZV	Tue, Aug 4, 2020	49.54	50.67	49.54	50.67
3602	AMEX	RZV	Mon, Aug 3, 2020	48.71	49.69	48.65	49.55
3601	AMEX	RZV	Fri, Jul 31, 2020	47.78	48.44	47.78	48.42
3600	AMEX	RZV	Thu, Jul 30, 2020	48.50	49.90	48.22	49.90
3599	AMEX	RZV	Wed, Jul 29, 2020	49.26	50.63	49.26	50.16
3598	AMEX	RZV	Tue, Jul 28, 2020	49.29	49.46	49.02	49.03
3597	AMEX	RZV	Mon, Jul 27, 2020	48.83	49.28	48.63	49.28
3596	AMEX	RZV	Fri, Jul 24, 2020	49.71	49.84	49.00	49.00
3595	AMEX	RZV	Thu, Jul 23, 2020	49.40	50.06	49.40	49.74
3594	AMEX	RZV	Wed, Jul 22, 2020	48.89	49.50	48.89	49.10
3593	AMEX	RZV	Tue, Jul 21, 2020	47.63	49.60	47.63	49.33
3592	AMEX	RZV	Mon, Jul 20, 2020	47.70	48.14	47.27	47.61
3591	AMEX	RZV	Fri, Jul 17, 2020	48.54	48.84	48.11	48.30
3590	AMEX	RZV	Thu, Jul 16, 2020	48.00	48.70	47.96	48.32
3589	AMEX	RZV	Wed, Jul 15, 2020	47.00	48.56	47.00	48.44
3588	AMEX	RZV	Tue, Jul 14, 2020	45.00	46.18	44.82	46.18
3587	AMEX	RZV	Mon, Jul 13, 2020	46.19	46.28	45.00	45.00
3586	AMEX	RZV	Fri, Jul 10, 2020	44.33	45.85	44.33	45.72
3585	AMEX	RZV	Thu, Jul 9, 2020	45.49	45.58	44.10	44.61
3584	AMEX	RZV	Wed, Jul 8, 2020	46.01	46.33	45.36	46.33
3583	AMEX	RZV	Tue, Jul 7, 2020	46.32	46.73	46.11	46.17
3582	AMEX	RZV	Mon, Jul 6, 2020	47.50	47.70	46.91	47.04
3581	AMEX	RZV	Thu, Jul 2, 2020	46.94	47.60	46.34	46.34
3580	AMEX	RZV	Wed, Jul 1, 2020	47.72	47.72	45.78	45.78
3579	AMEX	RZV	Tue, Jun 30, 2020	46.49	47.10	46.40	47.10
3578	AMEX	RZV	Mon, Jun 29, 2020	44.53	46.63	44.53	46.20
3577	AMEX	RZV	Fri, Jun 26, 2020	44.57	44.57	43.79	43.79
3576	AMEX	RZV	Thu, Jun 25, 2020	44.14	45.21	44.12	45.14
3575	AMEX	RZV	Wed, Jun 24, 2020	45.16	45.58	44.38	44.72
3574	AMEX	RZV	Tue, Jun 23, 2020	47.05	47.23	46.27	46.93
3573	AMEX	RZV	Mon, Jun 22, 2020	46.18	46.91	45.73	46.38
3572	AMEX	RZV	Fri, Jun 19, 2020	48.73	48.73	46.32	46.72
3571	AMEX	RZV	Thu, Jun 18, 2020	47.22	48.22	46.72	47.44
3570	AMEX	RZV	Wed, Jun 17, 2020	49.69	49.85	47.62	47.62
3569	AMEX	RZV	Tue, Jun 16, 2020	50.57	51.42	49.07	49.27
3568	AMEX	RZV	Mon, Jun 15, 2020	45.98	48.76	45.73	48.61
3567	AMEX	RZV	Fri, Jun 12, 2020	49.58	49.77	46.14	47.40
3566	AMEX	RZV	Thu, Jun 11, 2020	48.49	48.92	46.02	46.45
3565	AMEX	RZV	Wed, Jun 10, 2020	54.00	54.00	51.33	51.60
3564	AMEX	RZV	Tue, Jun 9, 2020	56.14	56.25	54.38	54.92
3563	AMEX	RZV	Mon, Jun 8, 2020	55.55	57.92	55.55	57.92
3562	AMEX	RZV	Fri, Jun 5, 2020	52.50	54.05	52.50	53.62
3561	AMEX	RZV	Thu, Jun 4, 2020	48.37	50.36	47.98	50.31
3560	AMEX	RZV	Wed, Jun 3, 2020	47.10	48.70	47.10	48.55
3559	AMEX	RZV	Tue, Jun 2, 2020	45.67	46.70	45.67	46.64
3558	AMEX	RZV	Mon, Jun 1, 2020	44.60	46.00	44.50	45.35
3557	AMEX	RZV	Fri, May 29, 2020	44.95	44.95	44.09	44.60
3556	AMEX	RZV	Thu, May 28, 2020	47.52	47.52	45.40	45.40
3555	AMEX	RZV	Wed, May 27, 2020	46.05	47.29	45.20	47.29
3554	AMEX	RZV	Tue, May 26, 2020	43.86	45.00	43.86	44.64
3553	AMEX	RZV	Fri, May 22, 2020	42.00	42.29	41.61	42.23
3552	AMEX	RZV	Thu, May 21, 2020	42.42	42.50	42.25	42.25
3551	AMEX	RZV	Wed, May 20, 2020	41.83	42.26	41.40	41.74
3550	AMEX	RZV	Tue, May 19, 2020	41.00	41.62	40.72	40.74
3549	AMEX	RZV	Mon, May 18, 2020	40.07	41.63	40.07	41.63
3548	AMEX	RZV	Fri, May 15, 2020	37.92	38.78	37.92	38.40
3547	AMEX	RZV	Thu, May 14, 2020	37.37	38.04	36.00	37.97
3546	AMEX	RZV	Wed, May 13, 2020	39.80	39.80	37.74	38.10
3545	AMEX	RZV	Tue, May 12, 2020	41.93	41.93	40.00	40.00
3544	AMEX	RZV	Mon, May 11, 2020	41.80	42.20	41.37	41.65
3543	AMEX	RZV	Fri, May 8, 2020	40.21	42.23	40.21	42.23
3542	AMEX	RZV	Thu, May 7, 2020	39.72	40.25	39.55	39.68
3541	AMEX	RZV	Wed, May 6, 2020	40.22	40.50	39.01	39.04
3540	AMEX	RZV	Tue, May 5, 2020	42.12	42.13	40.15	40.21
3539	AMEX	RZV	Mon, May 4, 2020	40.00	41.15	39.59	40.77
3538	AMEX	RZV	Fri, May 1, 2020	42.21	42.21	40.28	40.90
3537	AMEX	RZV	Thu, Apr 30, 2020	43.36	43.60	42.10	43.12
3536	AMEX	RZV	Wed, Apr 29, 2020	42.27	43.92	42.00	43.54
3535	AMEX	RZV	Tue, Apr 28, 2020	40.50	41.11	39.82	40.90
3534	AMEX	RZV	Mon, Apr 27, 2020	37.57	39.65	37.54	39.34
3533	AMEX	RZV	Fri, Apr 24, 2020	37.88	37.94	36.81	37.60
3532	AMEX	RZV	Thu, Apr 23, 2020	36.35	37.62	36.35	36.66
3531	AMEX	RZV	Wed, Apr 22, 2020	36.63	36.63	36.10	36.15
3530	AMEX	RZV	Tue, Apr 21, 2020	35.56	36.19	35.31	35.99
3529	AMEX	RZV	Mon, Apr 20, 2020	35.95	37.45	35.95	36.46
3528	AMEX	RZV	Fri, Apr 17, 2020	36.70	37.46	36.50	37.24
3527	AMEX	RZV	Thu, Apr 16, 2020	36.31	36.36	34.90	35.46
3526	AMEX	RZV	Wed, Apr 15, 2020	36.83	36.83	35.82	36.42
3525	AMEX	RZV	Tue, Apr 14, 2020	38.92	39.12	37.64	38.10
3524	AMEX	RZV	Mon, Apr 13, 2020	38.73	38.73	37.39	37.96
3523	AMEX	RZV	Thu, Apr 9, 2020	37.40	39.24	37.40	38.58
3522	AMEX	RZV	Wed, Apr 8, 2020	34.67	36.27	34.47	36.20
3521	AMEX	RZV	Tue, Apr 7, 2020	34.91	36.10	33.82	34.24
3520	AMEX	RZV	Mon, Apr 6, 2020	32.99	33.89	32.93	33.85
3519	AMEX	RZV	Fri, Apr 3, 2020	32.52	32.88	30.47	31.43
3518	AMEX	RZV	Thu, Apr 2, 2020	32.41	33.32	31.66	32.44
3517	AMEX	RZV	Wed, Apr 1, 2020	33.14	33.34	31.90	31.90
3516	AMEX	RZV	Tue, Mar 31, 2020	34.68	35.02	33.82	34.67
3515	AMEX	RZV	Mon, Mar 30, 2020	34.36	35.43	33.41	34.20
3514	AMEX	RZV	Fri, Mar 27, 2020	35.04	35.43	34.08	34.34
3513	AMEX	RZV	Thu, Mar 26, 2020	34.80	38.83	34.78	36.11
3512	AMEX	RZV	Wed, Mar 25, 2020	34.77	36.21	33.77	34.53
3511	AMEX	RZV	Tue, Mar 24, 2020	34.51	35.09	33.39	34.53
3510	AMEX	RZV	Mon, Mar 23, 2020	33.11	33.64	31.79	32.47
3509	AMEX	RZV	Fri, Mar 20, 2020	35.17	35.17	32.70	32.83
3508	AMEX	RZV	Thu, Mar 19, 2020	31.84	35.14	30.71	34.59
3507	AMEX	RZV	Wed, Mar 18, 2020	33.33	33.90	30.52	31.80
3506	AMEX	RZV	Tue, Mar 17, 2020	34.26	36.38	33.41	35.24
3505	AMEX	RZV	Mon, Mar 16, 2020	34.18	36.06	34.00	34.01
3504	AMEX	RZV	Fri, Mar 13, 2020	37.19	37.92	34.72	37.92
3503	AMEX	RZV	Thu, Mar 12, 2020	35.80	38.03	34.69	34.69
3502	AMEX	RZV	Wed, Mar 11, 2020	40.06	40.45	38.60	38.96
3501	AMEX	RZV	Tue, Mar 10, 2020	43.23	43.23	40.04	41.97
3500	AMEX	RZV	Mon, Mar 9, 2020	43.66	43.66	40.16	40.17
3499	AMEX	RZV	Fri, Mar 6, 2020	47.11	48.11	46.00	46.79
3498	AMEX	RZV	Thu, Mar 5, 2020	49.87	49.87	48.12	48.65
3497	AMEX	RZV	Wed, Mar 4, 2020	51.29	51.37	49.85	51.08
3496	AMEX	RZV	Tue, Mar 3, 2020	51.47	51.47	49.40	50.02
3495	AMEX	RZV	Mon, Mar 2, 2020	51.77	52.31	49.82	51.39
3494	AMEX	RZV	Fri, Feb 28, 2020	50.60	52.67	49.59	51.20
3493	AMEX	RZV	Thu, Feb 27, 2020	51.58	52.85	49.93	51.22
3492	AMEX	RZV	Wed, Feb 26, 2020	55.03	55.17	53.04	53.07
3491	AMEX	RZV	Tue, Feb 25, 2020	58.22	58.22	54.80	55.07
3490	AMEX	RZV	Mon, Feb 24, 2020	57.63	57.79	57.24	57.67
3489	AMEX	RZV	Fri, Feb 21, 2020	60.76	60.76	59.77	59.96
3488	AMEX	RZV	Thu, Feb 20, 2020	61.45	61.45	60.75	61.28
3487	AMEX	RZV	Wed, Feb 19, 2020	60.00	60.41	59.77	60.34
3486	AMEX	RZV	Tue, Feb 18, 2020	59.78	60.18	59.41	59.83
3485	AMEX	RZV	Fri, Feb 14, 2020	60.81	60.81	59.85	60.17
3484	AMEX	RZV	Thu, Feb 13, 2020	61.39	61.39	60.71	60.83
3483	AMEX	RZV	Wed, Feb 12, 2020	61.50	61.53	60.50	61.00
3482	AMEX	RZV	Tue, Feb 11, 2020	60.18	60.76	60.11	60.25
3481	AMEX	RZV	Mon, Feb 10, 2020	60.00	60.04	59.56	59.66
3480	AMEX	RZV	Fri, Feb 7, 2020	61.32	61.32	60.08	60.25
3479	AMEX	RZV	Thu, Feb 6, 2020	62.93	62.93	61.57	61.64
3478	AMEX	RZV	Wed, Feb 5, 2020	61.50	62.54	61.50	62.51
3477	AMEX	RZV	Tue, Feb 4, 2020	60.38	60.61	60.04	60.04
3476	AMEX	RZV	Mon, Feb 3, 2020	59.73	60.47	59.69	59.79
3475	AMEX	RZV	Fri, Jan 31, 2020	60.50	60.50	59.48	59.69
3474	AMEX	RZV	Thu, Jan 30, 2020	60.76	61.15	60.18	61.15
3473	AMEX	RZV	Wed, Jan 29, 2020	62.47	62.68	61.48	61.48
3472	AMEX	RZV	Tue, Jan 28, 2020	62.18	62.43	62.18	62.23
3471	AMEX	RZV	Mon, Jan 27, 2020	61.82	62.38	61.41	61.87
3470	AMEX	RZV	Fri, Jan 24, 2020	64.73	64.73	62.89	63.43
3469	AMEX	RZV	Thu, Jan 23, 2020	64.37	65.04	64.15	64.96
3468	AMEX	RZV	Wed, Jan 22, 2020	65.29	65.35	64.81	64.96
3467	AMEX	RZV	Tue, Jan 21, 2020	66.62	66.62	65.19	65.27
3466	AMEX	RZV	Fri, Jan 17, 2020	67.26	67.26	66.75	66.81
3465	AMEX	RZV	Thu, Jan 16, 2020	66.62	68.12	66.62	67.31
3464	AMEX	RZV	Wed, Jan 15, 2020	65.78	66.51	65.78	66.29
3463	AMEX	RZV	Tue, Jan 14, 2020	66.09	67.10	65.73	66.44
3462	AMEX	RZV	Mon, Jan 13, 2020	65.40	66.13	65.22	66.05
3461	AMEX	RZV	Fri, Jan 10, 2020	66.81	66.89	66.02	66.12
3460	AMEX	RZV	Thu, Jan 9, 2020	67.43	67.56	66.78	67.27
3459	AMEX	RZV	Wed, Jan 8, 2020	69.75	69.75	68.04	68.16
3458	AMEX	RZV	Tue, Jan 7, 2020	69.49	69.99	68.86	69.34
3457	AMEX	RZV	Mon, Jan 6, 2020	69.00	70.23	68.83	70.02
3456	AMEX	RZV	Fri, Jan 3, 2020	69.60	69.60	68.88	69.39
3455	AMEX	RZV	Thu, Jan 2, 2020	70.80	70.80	68.96	69.52
3454	AMEX	RZV	Tue, Dec 31, 2019	69.03	70.37	68.91	69.89
3453	AMEX	RZV	Mon, Dec 30, 2019	69.06	70.06	68.73	69.24
3452	AMEX	RZV	Fri, Dec 27, 2019	69.77	69.92	68.91	69.04
3451	AMEX	RZV	Thu, Dec 26, 2019	69.68	69.85	69.68	69.77
3450	AMEX	RZV	Tue, Dec 24, 2019	70.19	70.19	69.41	69.43
3449	AMEX	RZV	Mon, Dec 23, 2019	69.50	69.63	68.76	69.48
3448	AMEX	RZV	Fri, Dec 20, 2019	69.96	69.96	69.10	69.27
3447	AMEX	RZV	Thu, Dec 19, 2019	70.08	70.08	69.31	69.39
3446	AMEX	RZV	Wed, Dec 18, 2019	69.50	69.74	69.11	69.61
3445	AMEX	RZV	Tue, Dec 17, 2019	68.72	69.25	68.72	69.25
3444	AMEX	RZV	Mon, Dec 16, 2019	69.25	69.50	68.59	68.59
3443	AMEX	RZV	Fri, Dec 13, 2019	69.57	69.57	68.46	68.50
3442	AMEX	RZV	Thu, Dec 12, 2019	69.10	69.79	69.10	69.65
3441	AMEX	RZV	Wed, Dec 11, 2019	68.70	68.75	68.39	68.52
3440	AMEX	RZV	Tue, Dec 10, 2019	68.48	68.87	68.48	68.48
3439	AMEX	RZV	Mon, Dec 9, 2019	68.35	68.91	68.35	68.82
3438	AMEX	RZV	Fri, Dec 6, 2019	67.50	68.80	67.50	68.54
3437	AMEX	RZV	Thu, Dec 5, 2019	66.70	67.40	66.70	67.02
3436	AMEX	RZV	Wed, Dec 4, 2019	67.10	67.23	66.69	66.69
3435	AMEX	RZV	Tue, Dec 3, 2019	65.63	66.29	65.63	66.27
3434	AMEX	RZV	Mon, Dec 2, 2019	68.03	68.03	65.37	66.66
3433	AMEX	RZV	Fri, Nov 29, 2019	67.95	67.95	67.52	67.52
3432	AMEX	RZV	Wed, Nov 27, 2019	68.04	68.34	67.98	68.13
3431	AMEX	RZV	Tue, Nov 26, 2019	68.34	68.34	67.79	67.79
3430	AMEX	RZV	Mon, Nov 25, 2019	66.37	68.03	66.37	67.98
3429	AMEX	RZV	Fri, Nov 22, 2019	66.24	66.27	66.15	66.15
3428	AMEX	RZV	Thu, Nov 21, 2019	66.04	66.04	65.31	65.71
3427	AMEX	RZV	Wed, Nov 20, 2019	66.46	66.78	65.94	65.94
3426	AMEX	RZV	Tue, Nov 19, 2019	67.22	67.22	66.74	66.74
3425	AMEX	RZV	Mon, Nov 18, 2019	67.39	67.39	67.05	67.22
3424	AMEX	RZV	Fri, Nov 15, 2019	67.91	67.91	67.37	67.46
3423	AMEX	RZV	Thu, Nov 14, 2019	67.18	68.11	67.18	67.49
3422	AMEX	RZV	Wed, Nov 13, 2019	67.27	67.40	66.92	67.23
3421	AMEX	RZV	Tue, Nov 12, 2019	67.72	68.04	67.56	67.71
3420	AMEX	RZV	Mon, Nov 11, 2019	67.69	67.73	67.42	67.73
3419	AMEX	RZV	Fri, Nov 8, 2019	68.33	68.33	67.86	68.01
3418	AMEX	RZV	Thu, Nov 7, 2019	68.40	68.80	68.14	68.24
3417	AMEX	RZV	Wed, Nov 6, 2019	68.19	68.30	67.73	68.00
3416	AMEX	RZV	Tue, Nov 5, 2019	67.80	68.59	67.80	68.29
3415	AMEX	RZV	Mon, Nov 4, 2019	67.42	67.79	67.33	67.76
3414	AMEX	RZV	Fri, Nov 1, 2019	66.35	66.83	66.35	66.78
3413	AMEX	RZV	Thu, Oct 31, 2019	65.81	65.81	64.78	65.37
3412	AMEX	RZV	Wed, Oct 30, 2019	66.78	66.78	65.69	66.02
3411	AMEX	RZV	Tue, Oct 29, 2019	66.35	67.00	66.16	66.71
3410	AMEX	RZV	Mon, Oct 28, 2019	66.42	67.13	66.42	66.68
3409	AMEX	RZV	Fri, Oct 25, 2019	65.57	66.17	65.57	66.13
3408	AMEX	RZV	Thu, Oct 24, 2019	65.54	65.93	65.38	65.49
3407	AMEX	RZV	Wed, Oct 23, 2019	64.69	65.20	64.52	65.20
3406	AMEX	RZV	Tue, Oct 22, 2019	64.13	64.81	63.76	64.52
3405	AMEX	RZV	Mon, Oct 21, 2019	64.00	64.77	63.93	64.11
3404	AMEX	RZV	Fri, Oct 18, 2019	63.55	63.56	63.16	63.32
3403	AMEX	RZV	Thu, Oct 17, 2019	63.47	63.88	63.45	63.77
3402	AMEX	RZV	Wed, Oct 16, 2019	63.18	63.38	62.91	63.04
3401	AMEX	RZV	Tue, Oct 15, 2019	61.87	62.96	61.87	62.70
3400	AMEX	RZV	Mon, Oct 14, 2019	61.46	61.72	61.41	61.72
3399	AMEX	RZV	Fri, Oct 11, 2019	61.99	62.82	61.98	61.98
3398	AMEX	RZV	Thu, Oct 10, 2019	60.72	60.98	60.60	60.72
3397	AMEX	RZV	Wed, Oct 9, 2019	61.06	61.20	60.73	60.77
3396	AMEX	RZV	Tue, Oct 8, 2019	60.75	61.03	60.56	60.62
3395	AMEX	RZV	Mon, Oct 7, 2019	61.74	62.20	61.62	61.77
3394	AMEX	RZV	Fri, Oct 4, 2019	61.27	61.94	61.18	61.93
3393	AMEX	RZV	Thu, Oct 3, 2019	61.38	61.54	60.39	61.36
3392	AMEX	RZV	Wed, Oct 2, 2019	62.15	62.21	61.26	61.67
3391	AMEX	RZV	Tue, Oct 1, 2019	64.74	65.40	62.59	62.67
3390	AMEX	RZV	Mon, Sep 30, 2019	63.88	64.51	63.88	64.11
3389	AMEX	RZV	Fri, Sep 27, 2019	64.48	64.59	63.60	63.85
3388	AMEX	RZV	Thu, Sep 26, 2019	64.36	64.36	63.81	64.13
3387	AMEX	RZV	Wed, Sep 25, 2019	63.35	64.72	63.12	64.60
3386	AMEX	RZV	Tue, Sep 24, 2019	64.70	64.70	63.58	63.58
3385	AMEX	RZV	Mon, Sep 23, 2019	63.80	64.75	63.67	64.46
3384	AMEX	RZV	Fri, Sep 20, 2019	64.26	64.77	63.97	64.29
3383	AMEX	RZV	Thu, Sep 19, 2019	65.10	65.10	64.30	64.30
3382	AMEX	RZV	Wed, Sep 18, 2019	65.15	65.40	64.38	64.88
3381	AMEX	RZV	Tue, Sep 17, 2019	65.76	65.76	65.00	65.41
3380	AMEX	RZV	Mon, Sep 16, 2019	65.72	66.15	65.60	65.95
3379	AMEX	RZV	Fri, Sep 13, 2019	65.94	66.48	65.60	65.60
3378	AMEX	RZV	Thu, Sep 12, 2019	65.51	65.69	64.49	65.53
3377	AMEX	RZV	Wed, Sep 11, 2019	64.05	65.46	63.72	65.46
3376	AMEX	RZV	Tue, Sep 10, 2019	62.00	63.82	62.00	63.82
3375	AMEX	RZV	Mon, Sep 9, 2019	60.56	61.55	60.56	61.55
3374	AMEX	RZV	Fri, Sep 6, 2019	59.87	59.87	59.52	59.52
3373	AMEX	RZV	Thu, Sep 5, 2019	58.23	59.84	58.23	59.37
3372	AMEX	RZV	Wed, Sep 4, 2019	57.61	57.87	57.54	57.82
3371	AMEX	RZV	Tue, Sep 3, 2019	57.52	57.52	56.92	57.14
3370	AMEX	RZV	Fri, Aug 30, 2019	58.44	58.67	57.97	58.15
3369	AMEX	RZV	Thu, Aug 29, 2019	57.89	58.42	57.87	58.31
3368	AMEX	RZV	Wed, Aug 28, 2019	55.78	57.32	55.78	57.06
3367	AMEX	RZV	Tue, Aug 27, 2019	57.08	57.08	55.86	55.86
3366	AMEX	RZV	Mon, Aug 26, 2019	56.72	57.04	56.50	56.89
3365	AMEX	RZV	Fri, Aug 23, 2019	57.84	58.25	56.17	56.21
3364	AMEX	RZV	Thu, Aug 22, 2019	58.51	58.81	58.26	58.55
3363	AMEX	RZV	Wed, Aug 21, 2019	58.25	58.50	58.16	58.50
3362	AMEX	RZV	Tue, Aug 20, 2019	57.82	58.08	57.72	57.84
3361	AMEX	RZV	Mon, Aug 19, 2019	57.90	58.66	57.90	58.21
3360	AMEX	RZV	Fri, Aug 16, 2019	56.13	57.54	56.13	57.48
3359	AMEX	RZV	Thu, Aug 15, 2019	56.66	56.66	55.77	56.02
3358	AMEX	RZV	Wed, Aug 14, 2019	57.52	57.53	56.78	56.84
3357	AMEX	RZV	Tue, Aug 13, 2019	58.30	59.91	58.30	59.03
3356	AMEX	RZV	Mon, Aug 12, 2019	58.44	58.50	58.23	58.23
3355	AMEX	RZV	Fri, Aug 9, 2019	59.96	59.97	58.90	59.10
3354	AMEX	RZV	Thu, Aug 8, 2019	59.65	60.29	59.65	60.29
3353	AMEX	RZV	Wed, Aug 7, 2019	58.11	58.91	58.11	58.84
3352	AMEX	RZV	Tue, Aug 6, 2019	58.97	59.01	58.21	58.96
3351	AMEX	RZV	Mon, Aug 5, 2019	58.92	58.92	58.29	58.67
3350	AMEX	RZV	Fri, Aug 2, 2019	60.55	60.55	59.66	60.35
3349	AMEX	RZV	Thu, Aug 1, 2019	62.78	62.84	60.63	60.94
3348	AMEX	RZV	Wed, Jul 31, 2019	63.40	64.06	62.99	62.99
3347	AMEX	RZV	Tue, Jul 30, 2019	61.48	63.13	61.48	63.13
3346	AMEX	RZV	Mon, Jul 29, 2019	62.19	62.25	62.13	62.23
3345	AMEX	RZV	Fri, Jul 26, 2019	61.98	62.74	61.98	62.73
3344	AMEX	RZV	Thu, Jul 25, 2019	62.92	63.00	62.05	62.13
3343	AMEX	RZV	Wed, Jul 24, 2019	60.72	62.76	60.72	62.71
3342	AMEX	RZV	Tue, Jul 23, 2019	61.05	61.08	60.67	61.08
3341	AMEX	RZV	Mon, Jul 22, 2019	60.80	60.84	60.28	60.39
3340	AMEX	RZV	Fri, Jul 19, 2019	60.51	61.21	60.51	60.82
3339	AMEX	RZV	Thu, Jul 18, 2019	60.71	60.78	60.44	60.55
3338	AMEX	RZV	Wed, Jul 17, 2019	61.11	61.19	60.88	60.88
3337	AMEX	RZV	Tue, Jul 16, 2019	61.76	62.26	61.70	61.85
3336	AMEX	RZV	Mon, Jul 15, 2019	62.03	62.16	61.29	61.64
3335	AMEX	RZV	Fri, Jul 12, 2019	62.01	62.28	61.80	62.07
3334	AMEX	RZV	Thu, Jul 11, 2019	61.57	61.57	60.88	61.08
3333	AMEX	RZV	Wed, Jul 10, 2019	61.93	61.93	61.33	61.63
3332	AMEX	RZV	Tue, Jul 9, 2019	61.72	61.72	61.32	61.57
3331	AMEX	RZV	Mon, Jul 8, 2019	62.16	62.69	61.99	62.07
3330	AMEX	RZV	Fri, Jul 5, 2019	61.43	62.50	61.43	62.50
3329	AMEX	RZV	Wed, Jul 3, 2019	61.75	62.21	61.75	62.19
3328	AMEX	RZV	Tue, Jul 2, 2019	62.28	62.28	61.42	61.82
3327	AMEX	RZV	Mon, Jul 1, 2019	63.67	63.67	62.46	62.62
3326	AMEX	RZV	Fri, Jun 28, 2019	61.40	62.65	61.40	62.45
3325	AMEX	RZV	Thu, Jun 27, 2019	60.53	61.39	60.53	61.39
3324	AMEX	RZV	Wed, Jun 26, 2019	60.00	60.30	60.00	60.22
3323	AMEX	RZV	Tue, Jun 25, 2019	59.81	60.06	59.60	59.62
3322	AMEX	RZV	Mon, Jun 24, 2019	60.72	60.72	59.93	59.93
3321	AMEX	RZV	Fri, Jun 21, 2019	60.90	61.18	60.85	60.79
3320	AMEX	RZV	Thu, Jun 20, 2019	61.92	61.92	61.54	61.62
3319	AMEX	RZV	Wed, Jun 19, 2019	61.05	61.22	60.87	61.13
3318	AMEX	RZV	Tue, Jun 18, 2019	61.25	61.75	61.01	61.19
3317	AMEX	RZV	Mon, Jun 17, 2019	60.62	60.67	60.40	60.40
3316	AMEX	RZV	Fri, Jun 14, 2019	61.09	61.09	60.64	60.64
3315	AMEX	RZV	Thu, Jun 13, 2019	60.33	61.19	60.33	61.19
3314	AMEX	RZV	Wed, Jun 12, 2019	60.37	60.55	59.92	59.95
3313	AMEX	RZV	Tue, Jun 11, 2019	61.29	61.49	60.48	60.51
3312	AMEX	RZV	Mon, Jun 10, 2019	60.13	61.05	60.13	60.55
3311	AMEX	RZV	Fri, Jun 7, 2019	59.81	60.27	59.81	60.07
3310	AMEX	RZV	Thu, Jun 6, 2019	59.89	59.89	58.67	59.32
3309	AMEX	RZV	Wed, Jun 5, 2019	60.21	60.25	59.52	59.94
3308	AMEX	RZV	Tue, Jun 4, 2019	59.45	60.62	59.45	60.52
3307	AMEX	RZV	Mon, Jun 3, 2019	57.66	58.61	57.66	58.27
3306	AMEX	RZV	Fri, May 31, 2019	58.19	58.19	57.49	57.64
3305	AMEX	RZV	Thu, May 30, 2019	59.06	59.61	58.55	58.90
3304	AMEX	RZV	Wed, May 29, 2019	59.77	59.77	58.80	59.11
3303	AMEX	RZV	Tue, May 28, 2019	60.74	60.74	60.25	60.25
3302	AMEX	RZV	Fri, May 24, 2019	60.87	60.92	60.39	60.71
3301	AMEX	RZV	Thu, May 23, 2019	60.80	60.80	59.87	60.11
3300	AMEX	RZV	Wed, May 22, 2019	62.55	62.55	61.62	61.70
3299	AMEX	RZV	Tue, May 21, 2019	62.42	62.89	62.42	62.86
3298	AMEX	RZV	Mon, May 20, 2019	62.09	62.45	61.94	62.16
3297	AMEX	RZV	Fri, May 17, 2019	63.71	64.13	62.98	62.98
3296	AMEX	RZV	Thu, May 16, 2019	64.10	64.69	64.00	64.00
3295	AMEX	RZV	Wed, May 15, 2019	63.88	64.29	63.88	64.10
3294	AMEX	RZV	Tue, May 14, 2019	63.47	64.40	63.47	64.40
3293	AMEX	RZV	Mon, May 13, 2019	64.19	64.19	63.27	63.35
3292	AMEX	RZV	Fri, May 10, 2019	65.51	65.75	64.66	65.64
3291	AMEX	RZV	Thu, May 9, 2019	65.52	65.78	64.81	65.65
3290	AMEX	RZV	Wed, May 8, 2019	66.48	66.82	66.26	66.26
3289	AMEX	RZV	Tue, May 7, 2019	67.40	67.40	66.43	66.73
3288	AMEX	RZV	Mon, May 6, 2019	67.16	68.56	67.00	68.31
3287	AMEX	RZV	Fri, May 3, 2019	66.94	68.41	66.94	68.41
3286	AMEX	RZV	Thu, May 2, 2019	66.32	66.52	66.31	66.52
3285	AMEX	RZV	Wed, May 1, 2019	67.62	67.62	66.55	66.55
3284	AMEX	RZV	Tue, Apr 30, 2019	67.83	67.83	67.32	67.51
3283	AMEX	RZV	Mon, Apr 29, 2019	67.46	68.21	67.46	67.96
3282	AMEX	RZV	Fri, Apr 26, 2019	66.60	67.60	66.60	67.59
3281	AMEX	RZV	Thu, Apr 25, 2019	67.20	67.20	66.38	66.85
3280	AMEX	RZV	Wed, Apr 24, 2019	67.57	68.17	67.57	68.09
3279	AMEX	RZV	Tue, Apr 23, 2019	67.07	67.87	67.07	67.74
3278	AMEX	RZV	Mon, Apr 22, 2019	67.60	67.78	66.58	66.88
3277	AMEX	RZV	Thu, Apr 18, 2019	67.67	68.09	67.67	67.82
3276	AMEX	RZV	Wed, Apr 17, 2019	68.40	68.42	67.86	68.11
3275	AMEX	RZV	Tue, Apr 16, 2019	67.72	68.12	67.26	68.12
3274	AMEX	RZV	Mon, Apr 15, 2019	68.05	68.05	67.24	67.41
3273	AMEX	RZV	Fri, Apr 12, 2019	67.88	68.25	67.64	67.86
3272	AMEX	RZV	Thu, Apr 11, 2019	67.41	67.87	67.41	67.56
3271	AMEX	RZV	Wed, Apr 10, 2019	66.76	67.69	66.76	67.61
3270	AMEX	RZV	Tue, Apr 9, 2019	67.27	67.47	66.63	66.63
3269	AMEX	RZV	Mon, Apr 8, 2019	67.39	68.03	67.39	67.87
3268	AMEX	RZV	Fri, Apr 5, 2019	67.57	68.07	67.56	67.87
3267	AMEX	RZV	Thu, Apr 4, 2019	67.09	67.57	67.09	67.57
3266	AMEX	RZV	Wed, Apr 3, 2019	66.98	67.18	66.37	66.70
3265	AMEX	RZV	Tue, Apr 2, 2019	66.75	67.02	66.05	66.39
3264	AMEX	RZV	Mon, Apr 1, 2019	66.00	66.89	66.00	66.87
3263	AMEX	RZV	Fri, Mar 29, 2019	66.14	66.14	65.31	65.55
3262	AMEX	RZV	Thu, Mar 28, 2019	65.17	65.91	65.17	65.62
3261	AMEX	RZV	Wed, Mar 27, 2019	64.54	65.34	64.54	65.24
3260	AMEX	RZV	Tue, Mar 26, 2019	64.61	65.35	64.46	64.62
3259	AMEX	RZV	Mon, Mar 25, 2019	63.71	64.77	63.60	64.19
3258	AMEX	RZV	Fri, Mar 22, 2019	66.11	66.11	64.05	64.05
3257	AMEX	RZV	Thu, Mar 21, 2019	65.20	66.62	65.20	66.35
3256	AMEX	RZV	Wed, Mar 20, 2019	65.49	66.42	64.91	65.52
3255	AMEX	RZV	Tue, Mar 19, 2019	66.72	66.75	65.96	66.00
3254	AMEX	RZV	Mon, Mar 18, 2019	65.94	66.70	65.94	66.66
3253	AMEX	RZV	Fri, Mar 15, 2019	65.95	66.43	65.91	65.71
3252	AMEX	RZV	Thu, Mar 14, 2019	66.28	66.28	66.09	66.10
3251	AMEX	RZV	Wed, Mar 13, 2019	66.64	66.97	66.42	66.76
3250	AMEX	RZV	Tue, Mar 12, 2019	66.85	66.85	66.39	66.39
3249	AMEX	RZV	Mon, Mar 11, 2019	65.59	66.87	65.59	66.87
3248	AMEX	RZV	Fri, Mar 8, 2019	65.39	65.64	65.38	65.57
3247	AMEX	RZV	Thu, Mar 7, 2019	67.00	67.00	66.01	66.14
3246	AMEX	RZV	Wed, Mar 6, 2019	68.21	68.21	67.14	67.14
3245	AMEX	RZV	Tue, Mar 5, 2019	69.20	69.20	68.60	68.62
3244	AMEX	RZV	Mon, Mar 4, 2019	69.85	70.15	69.00	69.31
3243	AMEX	RZV	Fri, Mar 1, 2019	69.79	70.63	69.59	69.90
3242	AMEX	RZV	Thu, Feb 28, 2019	70.00	70.00	69.40	69.48
3241	AMEX	RZV	Wed, Feb 27, 2019	70.03	70.31	70.02	70.06
3240	AMEX	RZV	Tue, Feb 26, 2019	70.69	71.38	70.51	70.51
3239	AMEX	RZV	Mon, Feb 25, 2019	71.73	71.99	70.97	71.06
3238	AMEX	RZV	Fri, Feb 22, 2019	71.09	71.32	70.76	71.32
3237	AMEX	RZV	Thu, Feb 21, 2019	71.40	71.66	70.61	70.71
3236	AMEX	RZV	Wed, Feb 20, 2019	70.79	71.97	70.79	71.68
3235	AMEX	RZV	Tue, Feb 19, 2019	70.32	71.16	70.32	70.83
3234	AMEX	RZV	Fri, Feb 15, 2019	69.54	70.43	69.54	70.17
3233	AMEX	RZV	Thu, Feb 14, 2019	68.52	69.40	68.34	69.30
3232	AMEX	RZV	Wed, Feb 13, 2019	68.84	69.09	68.50	69.00
3231	AMEX	RZV	Tue, Feb 12, 2019	67.64	68.65	67.64	68.63
3230	AMEX	RZV	Mon, Feb 11, 2019	66.41	67.29	66.05	67.29
3229	AMEX	RZV	Fri, Feb 8, 2019	66.58	66.87	66.00	66.39
3228	AMEX	RZV	Thu, Feb 7, 2019	68.06	68.06	66.45	67.04
3227	AMEX	RZV	Wed, Feb 6, 2019	68.29	68.43	68.24	68.35
3226	AMEX	RZV	Tue, Feb 5, 2019	68.45	68.83	68.08	68.62
3225	AMEX	RZV	Mon, Feb 4, 2019	67.28	68.30	67.03	68.06
3224	AMEX	RZV	Fri, Feb 1, 2019	67.25	67.76	67.20	67.54
3223	AMEX	RZV	Thu, Jan 31, 2019	66.81	67.47	66.81	67.29
3222	AMEX	RZV	Wed, Jan 30, 2019	66.32	66.95	66.01	66.59
3221	AMEX	RZV	Tue, Jan 29, 2019	66.19	66.38	65.89	66.19
3220	AMEX	RZV	Mon, Jan 28, 2019	65.94	66.63	65.61	66.44
3219	AMEX	RZV	Fri, Jan 25, 2019	66.38	66.93	66.16	66.88
3218	AMEX	RZV	Thu, Jan 24, 2019	65.05	65.73	65.05	65.69
3217	AMEX	RZV	Wed, Jan 23, 2019	65.48	65.75	64.70	64.92
3216	AMEX	RZV	Tue, Jan 22, 2019	65.92	66.27	65.10	65.30
3215	AMEX	RZV	Fri, Jan 18, 2019	66.21	66.94	66.11	66.79
3214	AMEX	RZV	Thu, Jan 17, 2019	65.03	65.90	65.03	65.69
3213	AMEX	RZV	Wed, Jan 16, 2019	64.43	65.53	64.43	65.39
3212	AMEX	RZV	Tue, Jan 15, 2019	64.69	64.69	64.01	64.49
3211	AMEX	RZV	Mon, Jan 14, 2019	64.01	65.21	64.01	64.78
3210	AMEX	RZV	Fri, Jan 11, 2019	64.10	65.09	64.10	64.94
3209	AMEX	RZV	Thu, Jan 10, 2019	63.88	64.42	63.52	64.35
3208	AMEX	RZV	Wed, Jan 9, 2019	63.92	64.85	63.61	64.67
3207	AMEX	RZV	Tue, Jan 8, 2019	63.47	63.62	62.87	63.56
3206	AMEX	RZV	Mon, Jan 7, 2019	60.96	62.94	60.90	62.77
3205	AMEX	RZV	Fri, Jan 4, 2019	59.00	61.08	59.00	61.08
3204	AMEX	RZV	Thu, Jan 3, 2019	59.10	59.30	57.69	58.45
3203	AMEX	RZV	Wed, Jan 2, 2019	56.68	59.23	56.07	59.07
3202	AMEX	RZV	Mon, Dec 31, 2018	57.61	57.79	56.47	57.79
3201	AMEX	RZV	Fri, Dec 28, 2018	57.37	58.49	56.87	57.56
3200	AMEX	RZV	Thu, Dec 27, 2018	56.44	57.17	55.28	57.17
3199	AMEX	RZV	Wed, Dec 26, 2018	55.44	57.23	54.39	57.23
3198	AMEX	RZV	Mon, Dec 24, 2018	55.45	55.83	54.55	55.11
3197	AMEX	RZV	Fri, Dec 21, 2018	57.00	57.66	55.84	55.86
3196	AMEX	RZV	Thu, Dec 20, 2018	58.07	58.35	57.00	57.00
3195	AMEX	RZV	Wed, Dec 19, 2018	59.65	60.25	58.34	58.48
3194	AMEX	RZV	Tue, Dec 18, 2018	60.32	60.49	59.32	59.48
3193	AMEX	RZV	Mon, Dec 17, 2018	60.75	61.06	59.23	59.23
3192	AMEX	RZV	Fri, Dec 14, 2018	61.08	61.93	60.63	60.80
3191	AMEX	RZV	Thu, Dec 13, 2018	62.60	62.60	61.57	61.81
3190	AMEX	RZV	Wed, Dec 12, 2018	63.12	63.72	62.65	63.05
3189	AMEX	RZV	Tue, Dec 11, 2018	63.31	63.74	62.09	62.66
3188	AMEX	RZV	Mon, Dec 10, 2018	63.42	63.42	62.08	62.60
3187	AMEX	RZV	Fri, Dec 7, 2018	64.57	65.13	63.02	63.31
3186	AMEX	RZV	Thu, Dec 6, 2018	64.36	64.64	63.44	64.64
3185	AMEX	RZV	Tue, Dec 4, 2018	68.24	68.24	65.20	65.28
3184	AMEX	RZV	Mon, Dec 3, 2018	68.79	68.79	67.60	68.05
3183	AMEX	RZV	Fri, Nov 30, 2018	67.04	67.69	67.04	67.69
3182	AMEX	RZV	Thu, Nov 29, 2018	67.42	67.60	66.91	67.30
3181	AMEX	RZV	Wed, Nov 28, 2018	66.82	67.54	65.51	67.54
3180	AMEX	RZV	Tue, Nov 27, 2018	66.54	66.79	66.29	66.46
3179	AMEX	RZV	Mon, Nov 26, 2018	66.83	66.84	66.60	66.84
3178	AMEX	RZV	Fri, Nov 23, 2018	66.32	66.66	66.32	66.66
3177	AMEX	RZV	Wed, Nov 21, 2018	65.88	67.35	65.88	66.82
3176	AMEX	RZV	Tue, Nov 20, 2018	66.36	66.72	65.75	65.95
3175	AMEX	RZV	Mon, Nov 19, 2018	68.39	68.55	67.25	67.40
3174	AMEX	RZV	Fri, Nov 16, 2018	68.19	68.97	68.19	68.60
3173	AMEX	RZV	Thu, Nov 15, 2018	67.88	68.86	67.44	68.86
3172	AMEX	RZV	Wed, Nov 14, 2018	69.85	70.03	68.25	68.41
3171	AMEX	RZV	Tue, Nov 13, 2018	69.81	69.88	68.98	69.09
3170	AMEX	RZV	Mon, Nov 12, 2018	70.08	70.09	69.37	69.67
3169	AMEX	RZV	Fri, Nov 9, 2018	71.06	71.11	69.77	70.08
3168	AMEX	RZV	Thu, Nov 8, 2018	71.46	72.22	71.46	71.84
3167	AMEX	RZV	Wed, Nov 7, 2018	71.58	71.85	70.94	71.85
3166	AMEX	RZV	Tue, Nov 6, 2018	71.39	71.66	71.23	71.66
3165	AMEX	RZV	Mon, Nov 5, 2018	71.75	71.95	71.16	71.48
3164	AMEX	RZV	Fri, Nov 2, 2018	71.04	71.93	70.91	71.35
3163	AMEX	RZV	Thu, Nov 1, 2018	69.85	71.12	69.85	71.02
3162	AMEX	RZV	Wed, Oct 31, 2018	70.18	70.37	69.71	69.78
3161	AMEX	RZV	Tue, Oct 30, 2018	68.80	70.47	68.80	70.41
3160	AMEX	RZV	Mon, Oct 29, 2018	69.15	70.32	69.13	69.38
3159	AMEX	RZV	Fri, Oct 26, 2018	68.46	69.16	67.46	68.93
3158	AMEX	RZV	Thu, Oct 25, 2018	68.19	69.38	68.00	68.94
3157	AMEX	RZV	Wed, Oct 24, 2018	69.81	69.81	68.16	68.22
3156	AMEX	RZV	Tue, Oct 23, 2018	69.57	70.46	68.81	70.00
3155	AMEX	RZV	Mon, Oct 22, 2018	70.26	70.89	70.20	70.39
3154	AMEX	RZV	Fri, Oct 19, 2018	71.45	71.45	70.17	70.40
3153	AMEX	RZV	Thu, Oct 18, 2018	72.49	72.49	70.88	71.00
3152	AMEX	RZV	Wed, Oct 17, 2018	72.56	72.56	72.04	72.23
3151	AMEX	RZV	Tue, Oct 16, 2018	71.37	72.69	71.37	72.69
3150	AMEX	RZV	Mon, Oct 15, 2018	70.70	71.82	70.70	71.43
3149	AMEX	RZV	Fri, Oct 12, 2018	72.29	72.29	70.19	70.69
3148	AMEX	RZV	Thu, Oct 11, 2018	71.58	72.50	71.03	71.03
3147	AMEX	RZV	Wed, Oct 10, 2018	73.72	73.72	72.03	72.03
3146	AMEX	RZV	Tue, Oct 9, 2018	73.72	74.44	73.72	73.81
3145	AMEX	RZV	Mon, Oct 8, 2018	73.95	74.20	73.67	74.20
3144	AMEX	RZV	Fri, Oct 5, 2018	74.42	74.42	73.57	73.81
3143	AMEX	RZV	Thu, Oct 4, 2018	75.19	75.19	74.29	74.36
3142	AMEX	RZV	Wed, Oct 3, 2018	74.51	75.57	74.51	75.18
3141	AMEX	RZV	Tue, Oct 2, 2018	75.48	75.50	74.26	74.32
3140	AMEX	RZV	Mon, Oct 1, 2018	77.41	77.47	75.37	75.60
3139	AMEX	RZV	Fri, Sep 28, 2018	76.74	77.16	76.74	76.95
3138	AMEX	RZV	Thu, Sep 27, 2018	77.23	77.23	76.74	76.74
3137	AMEX	RZV	Wed, Sep 26, 2018	76.85	77.62	76.85	77.34
3136	AMEX	RZV	Tue, Sep 25, 2018	77.10	77.28	76.96	77.12
3135	AMEX	RZV	Mon, Sep 24, 2018	77.90	77.90	76.81	77.12
3134	AMEX	RZV	Fri, Sep 21, 2018	78.49	79.00	78.49	78.17
3133	AMEX	RZV	Thu, Sep 20, 2018	78.63	78.74	78.53	78.53
3132	AMEX	RZV	Wed, Sep 19, 2018	78.77	78.77	77.93	78.08
3131	AMEX	RZV	Tue, Sep 18, 2018	78.88	78.88	78.51	78.51
3130	AMEX	RZV	Mon, Sep 17, 2018	79.21	79.21	78.25	78.48
3129	AMEX	RZV	Fri, Sep 14, 2018	79.19	79.19	78.58	79.08
3128	AMEX	RZV	Thu, Sep 13, 2018	78.72	78.73	78.68	78.73
3127	AMEX	RZV	Wed, Sep 12, 2018	78.60	78.77	78.12	78.73
3126	AMEX	RZV	Tue, Sep 11, 2018	78.90	79.05	78.51	78.89
3125	AMEX	RZV	Mon, Sep 10, 2018	79.06	79.67	78.88	79.08
3124	AMEX	RZV	Fri, Sep 7, 2018	79.07	79.07	78.69	78.90
3123	AMEX	RZV	Thu, Sep 6, 2018	79.83	79.90	79.16	79.16
3122	AMEX	RZV	Wed, Sep 5, 2018	80.04	80.04	79.61	79.87
3121	AMEX	RZV	Tue, Sep 4, 2018	80.11	80.11	79.26	79.72
3120	AMEX	RZV	Fri, Aug 31, 2018	79.59	80.11	79.54	80.11
3119	AMEX	RZV	Thu, Aug 30, 2018	80.13	80.20	79.54	79.54
3118	AMEX	RZV	Wed, Aug 29, 2018	80.71	80.71	79.42	80.02
3117	AMEX	RZV	Tue, Aug 28, 2018	80.27	80.46	79.91	80.17
3116	AMEX	RZV	Mon, Aug 27, 2018	81.41	81.41	80.11	80.11
3115	AMEX	RZV	Fri, Aug 24, 2018	81.27	81.27	80.53	80.73
3114	AMEX	RZV	Thu, Aug 23, 2018	81.66	81.66	80.53	81.16
3113	AMEX	RZV	Wed, Aug 22, 2018	81.38	81.44	81.28	81.41
3112	AMEX	RZV	Tue, Aug 21, 2018	80.38	81.41	80.38	81.38
3111	AMEX	RZV	Mon, Aug 20, 2018	79.99	80.37	79.98	80.37
3110	AMEX	RZV	Fri, Aug 17, 2018	78.61	79.50	78.61	79.50
3109	AMEX	RZV	Thu, Aug 16, 2018	78.96	79.21	78.77	78.94
3108	AMEX	RZV	Wed, Aug 15, 2018	79.30	79.30	78.18	78.48
3107	AMEX	RZV	Tue, Aug 14, 2018	79.11	79.73	78.86	79.67
3106	AMEX	RZV	Mon, Aug 13, 2018	78.62	78.70	78.20	78.55
3105	AMEX	RZV	Fri, Aug 10, 2018	79.00	79.13	78.15	78.67
3104	AMEX	RZV	Thu, Aug 9, 2018	78.52	79.06	78.52	79.02
3103	AMEX	RZV	Wed, Aug 8, 2018	78.38	78.64	78.27	78.55
3102	AMEX	RZV	Tue, Aug 7, 2018	78.50	78.50	78.31	78.41
3101	AMEX	RZV	Mon, Aug 6, 2018	77.86	78.14	77.50	78.14
3100	AMEX	RZV	Fri, Aug 3, 2018	77.33	78.00	77.09	77.49
3099	AMEX	RZV	Thu, Aug 2, 2018	77.46	77.57	77.40	77.48
3098	AMEX	RZV	Wed, Aug 1, 2018	77.45	77.45	76.59	77.35
3097	AMEX	RZV	Tue, Jul 31, 2018	77.30	77.86	77.25	77.82
3096	AMEX	RZV	Mon, Jul 30, 2018	76.90	78.00	76.90	77.29
3095	AMEX	RZV	Fri, Jul 27, 2018	78.86	78.86	76.90	77.00
3094	AMEX	RZV	Thu, Jul 26, 2018	78.41	78.50	77.85	78.36
3093	AMEX	RZV	Wed, Jul 25, 2018	77.27	77.52	76.88	77.47
3092	AMEX	RZV	Tue, Jul 24, 2018	78.80	78.80	77.52	77.72
3091	AMEX	RZV	Mon, Jul 23, 2018	78.95	78.95	77.97	78.41
3090	AMEX	RZV	Fri, Jul 20, 2018	79.12	79.12	78.49	78.62
3089	AMEX	RZV	Thu, Jul 19, 2018	78.56	79.07	78.20	78.99
3088	AMEX	RZV	Wed, Jul 18, 2018	77.84	78.52	77.84	78.47
3087	AMEX	RZV	Tue, Jul 17, 2018	78.06	78.21	77.84	78.04
3086	AMEX	RZV	Mon, Jul 16, 2018	78.40	78.40	77.29	77.42
3085	AMEX	RZV	Fri, Jul 13, 2018	77.60	78.51	77.60	78.04
3084	AMEX	RZV	Thu, Jul 12, 2018	77.96	78.12	77.42	77.78
3083	AMEX	RZV	Wed, Jul 11, 2018	78.86	78.86	78.25	78.25
3082	AMEX	RZV	Tue, Jul 10, 2018	79.82	79.92	78.94	79.22
3081	AMEX	RZV	Mon, Jul 9, 2018	79.40	79.66	79.40	79.63
3080	AMEX	RZV	Fri, Jul 6, 2018	79.00	79.27	78.87	79.05
3079	AMEX	RZV	Thu, Jul 5, 2018	78.36	78.84	77.66	78.84
3078	AMEX	RZV	Tue, Jul 3, 2018	78.20	78.55	78.00	78.00
3077	AMEX	RZV	Mon, Jul 2, 2018	77.09	77.76	76.66	77.76
3076	AMEX	RZV	Fri, Jun 29, 2018	78.48	78.48	77.33	77.33
3075	AMEX	RZV	Thu, Jun 28, 2018	77.80	78.19	77.54	77.99
3074	AMEX	RZV	Wed, Jun 27, 2018	79.82	79.90	78.28	78.28
3073	AMEX	RZV	Tue, Jun 26, 2018	79.57	79.72	79.00	79.66
3072	AMEX	RZV	Mon, Jun 25, 2018	80.17	80.17	78.81	79.37
3071	AMEX	RZV	Fri, Jun 22, 2018	80.93	80.93	79.86	80.52
3070	AMEX	RZV	Thu, Jun 21, 2018	80.57	80.66	80.32	80.50
3069	AMEX	RZV	Wed, Jun 20, 2018	80.52	80.66	79.76	80.66
3068	AMEX	RZV	Tue, Jun 19, 2018	79.46	79.99	79.01	79.99
3067	AMEX	RZV	Mon, Jun 18, 2018	79.00	80.06	79.00	80.06
3066	AMEX	RZV	Fri, Jun 15, 2018	78.66	79.39	78.66	79.25
3065	AMEX	RZV	Thu, Jun 14, 2018	78.81	79.25	78.81	78.97
3064	AMEX	RZV	Wed, Jun 13, 2018	80.10	80.10	79.32	79.50
3063	AMEX	RZV	Tue, Jun 12, 2018	80.52	80.68	79.82	80.10
3062	AMEX	RZV	Mon, Jun 11, 2018	80.31	80.40	80.11	80.40
3061	AMEX	RZV	Fri, Jun 8, 2018	79.49	79.86	79.38	79.71
3060	AMEX	RZV	Thu, Jun 7, 2018	79.43	79.80	79.11	79.32
3059	AMEX	RZV	Wed, Jun 6, 2018	79.28	79.28	78.66	79.11
3058	AMEX	RZV	Tue, Jun 5, 2018	77.75	78.85	77.74	78.78
3057	AMEX	RZV	Mon, Jun 4, 2018	78.32	78.32	77.36	77.73
3056	AMEX	RZV	Fri, Jun 1, 2018	76.85	77.06	76.72	76.85
3055	AMEX	RZV	Thu, May 31, 2018	77.03	77.25	76.50	76.50
3054	AMEX	RZV	Wed, May 30, 2018	76.29	77.50	76.29	77.36
3053	AMEX	RZV	Tue, May 29, 2018	75.90	76.16	75.49	76.01
3052	AMEX	RZV	Fri, May 25, 2018	76.09	76.09	75.87	76.06
3051	AMEX	RZV	Thu, May 24, 2018	75.61	76.33	75.61	76.24
3050	AMEX	RZV	Wed, May 23, 2018	75.41	75.85	75.33	75.82
3049	AMEX	RZV	Tue, May 22, 2018	76.46	76.75	75.78	75.78
3048	AMEX	RZV	Mon, May 21, 2018	76.03	76.53	76.03	76.33
3047	AMEX	RZV	Fri, May 18, 2018	75.73	75.73	75.47	75.70
3046	AMEX	RZV	Thu, May 17, 2018	75.76	75.85	75.65	75.73
3045	AMEX	RZV	Wed, May 16, 2018	73.56	75.20	73.56	74.89
3044	AMEX	RZV	Tue, May 15, 2018	73.81	74.14	73.76	73.88
3043	AMEX	RZV	Mon, May 14, 2018	74.15	74.15	73.61	73.61
3042	AMEX	RZV	Fri, May 11, 2018	73.94	74.09	73.71	73.92
3041	AMEX	RZV	Thu, May 10, 2018	73.10	73.64	73.10	73.37
3040	AMEX	RZV	Wed, May 9, 2018	72.99	73.40	72.86	73.40
3039	AMEX	RZV	Tue, May 8, 2018	72.44	72.44	72.10	72.34
3038	AMEX	RZV	Mon, May 7, 2018	72.41	72.71	72.38	72.53
3037	AMEX	RZV	Fri, May 4, 2018	71.08	72.62	71.08	72.31
3036	AMEX	RZV	Thu, May 3, 2018	71.68	71.68	70.54	71.09
3035	AMEX	RZV	Wed, May 2, 2018	70.97	71.94	70.94	71.89
3034	AMEX	RZV	Tue, May 1, 2018	71.12	71.24	70.38	71.24
3033	AMEX	RZV	Mon, Apr 30, 2018	72.07	72.54	71.51	71.58
3032	AMEX	RZV	Fri, Apr 27, 2018	72.50	72.64	72.13	72.13
3031	AMEX	RZV	Thu, Apr 26, 2018	72.20	72.69	72.20	72.69
3030	AMEX	RZV	Wed, Apr 25, 2018	71.86	72.45	71.86	72.32
3029	AMEX	RZV	Tue, Apr 24, 2018	72.57	73.39	72.13	72.41
3028	AMEX	RZV	Mon, Apr 23, 2018	72.19	72.65	72.10	72.34
3027	AMEX	RZV	Fri, Apr 20, 2018	72.92	72.92	72.34	72.42
3026	AMEX	RZV	Thu, Apr 19, 2018	74.00	74.00	73.06	73.54
3025	AMEX	RZV	Wed, Apr 18, 2018	74.48	74.86	74.43	74.43
3024	AMEX	RZV	Tue, Apr 17, 2018	73.67	74.14	73.67	74.14
3023	AMEX	RZV	Mon, Apr 16, 2018	72.44	73.21	72.44	73.21
3022	AMEX	RZV	Fri, Apr 13, 2018	72.84	73.05	72.27	72.29
3021	AMEX	RZV	Thu, Apr 12, 2018	72.86	73.01	72.70	72.80
3020	AMEX	RZV	Wed, Apr 11, 2018	72.11	72.40	72.11	72.19
3019	AMEX	RZV	Tue, Apr 10, 2018	71.17	72.34	71.17	72.17
3018	AMEX	RZV	Mon, Apr 9, 2018	71.00	71.20	70.40	70.40
3017	AMEX	RZV	Fri, Apr 6, 2018	72.08	72.08	70.35	70.78
3016	AMEX	RZV	Thu, Apr 5, 2018	71.42	71.67	70.99	71.60
3015	AMEX	RZV	Wed, Apr 4, 2018	68.80	70.95	68.80	70.93
3014	AMEX	RZV	Tue, Apr 3, 2018	68.64	69.50	68.43	69.42
3013	AMEX	RZV	Mon, Apr 2, 2018	69.87	69.92	67.71	67.97
3012	AMEX	RZV	Thu, Mar 29, 2018	70.13	70.48	70.06	70.26
3011	AMEX	RZV	Wed, Mar 28, 2018	70.20	70.20	69.37	69.61
3010	AMEX	RZV	Tue, Mar 27, 2018	70.82	70.82	69.25	69.25
3009	AMEX	RZV	Mon, Mar 26, 2018	69.38	70.15	69.38	70.15
3008	AMEX	RZV	Fri, Mar 23, 2018	70.23	70.24	69.34	69.34
3007	AMEX	RZV	Thu, Mar 22, 2018	71.39	71.40	70.39	70.39
3006	AMEX	RZV	Wed, Mar 21, 2018	71.93	72.02	71.73	71.91
3005	AMEX	RZV	Tue, Mar 20, 2018	71.68	71.68	70.67	70.93
3004	AMEX	RZV	Mon, Mar 19, 2018	72.00	72.00	70.66	71.37
3003	AMEX	RZV	Fri, Mar 16, 2018	71.24	72.43	71.24	72.30
3002	AMEX	RZV	Thu, Mar 15, 2018	72.20	72.21	71.55	71.25
3001	AMEX	RZV	Wed, Mar 14, 2018	72.92	72.92	71.80	71.98
3000	AMEX	RZV	Tue, Mar 13, 2018	72.85	73.28	72.55	72.64
2999	AMEX	RZV	Mon, Mar 12, 2018	72.62	73.00	72.36	72.72
2998	AMEX	RZV	Fri, Mar 9, 2018	72.02	72.24	71.75	72.18
2997	AMEX	RZV	Thu, Mar 8, 2018	72.33	72.33	71.27	71.45
2996	AMEX	RZV	Wed, Mar 7, 2018	70.97	71.87	70.97	71.81
2995	AMEX	RZV	Tue, Mar 6, 2018	71.05	71.69	70.78	71.68
2994	AMEX	RZV	Mon, Mar 5, 2018	69.89	71.07	69.89	70.98
2993	AMEX	RZV	Fri, Mar 2, 2018	68.89	70.19	68.73	70.19
2992	AMEX	RZV	Thu, Mar 1, 2018	69.63	70.12	68.83	69.43
2991	AMEX	RZV	Wed, Feb 28, 2018	70.81	70.83	69.55	69.55
2990	AMEX	RZV	Tue, Feb 27, 2018	72.50	72.83	70.97	70.97
2989	AMEX	RZV	Mon, Feb 26, 2018	71.58	72.36	71.16	72.15
2988	AMEX	RZV	Fri, Feb 23, 2018	71.01	71.48	70.76	71.48
2987	AMEX	RZV	Thu, Feb 22, 2018	71.00	71.30	70.73	70.73
2986	AMEX	RZV	Wed, Feb 21, 2018	70.42	71.75	70.42	70.60
2985	AMEX	RZV	Tue, Feb 20, 2018	71.21	71.43	70.28	70.48
2984	AMEX	RZV	Fri, Feb 16, 2018	71.20	72.34	71.20	71.62
2983	AMEX	RZV	Thu, Feb 15, 2018	71.44	71.49	70.89	71.45
2982	AMEX	RZV	Wed, Feb 14, 2018	68.88	71.10	68.88	70.91
2981	AMEX	RZV	Tue, Feb 13, 2018	68.64	69.20	68.64	69.11
2980	AMEX	RZV	Mon, Feb 12, 2018	68.86	69.30	68.27	69.30
2979	AMEX	RZV	Fri, Feb 9, 2018	68.81	68.91	66.96	68.89
2978	AMEX	RZV	Thu, Feb 8, 2018	69.88	69.88	68.13	68.13
2977	AMEX	RZV	Wed, Feb 7, 2018	69.48	69.78	69.31	69.49
2976	AMEX	RZV	Tue, Feb 6, 2018	66.57	69.35	66.57	68.99
2975	AMEX	RZV	Mon, Feb 5, 2018	70.16	70.76	68.11	68.11
2974	AMEX	RZV	Fri, Feb 2, 2018	72.62	72.62	70.83	70.84
2973	AMEX	RZV	Thu, Feb 1, 2018	72.68	73.32	72.33	73.32
2972	AMEX	RZV	Wed, Jan 31, 2018	73.54	73.54	72.55	72.95
2971	AMEX	RZV	Tue, Jan 30, 2018	74.69	74.69	74.00	74.10
2970	AMEX	RZV	Mon, Jan 29, 2018	75.39	75.86	75.16	75.25
2969	AMEX	RZV	Fri, Jan 26, 2018	75.67	75.68	75.18	75.55
2968	AMEX	RZV	Thu, Jan 25, 2018	76.06	76.06	74.99	75.46
2967	AMEX	RZV	Wed, Jan 24, 2018	76.26	76.26	75.60	75.75
2966	AMEX	RZV	Tue, Jan 23, 2018	76.16	76.16	75.41	75.88
2965	AMEX	RZV	Mon, Jan 22, 2018	75.66	76.27	75.66	76.27
2964	AMEX	RZV	Fri, Jan 19, 2018	74.77	76.10	74.77	75.99
2963	AMEX	RZV	Thu, Jan 18, 2018	75.32	75.41	74.77	74.77
2962	AMEX	RZV	Wed, Jan 17, 2018	75.11	75.90	75.11	75.69
2961	AMEX	RZV	Tue, Jan 16, 2018	76.38	76.68	74.64	74.92
2960	AMEX	RZV	Fri, Jan 12, 2018	75.68	76.46	75.68	75.95
2959	AMEX	RZV	Thu, Jan 11, 2018	73.81	75.82	73.81	75.57
2958	AMEX	RZV	Wed, Jan 10, 2018	73.34	73.84	73.32	73.51
2957	AMEX	RZV	Tue, Jan 9, 2018	73.92	73.92	73.18	73.23
2956	AMEX	RZV	Mon, Jan 8, 2018	73.65	74.33	73.19	74.14
2955	AMEX	RZV	Fri, Jan 5, 2018	73.99	73.99	73.35	73.66
2954	AMEX	RZV	Thu, Jan 4, 2018	73.87	74.24	73.31	73.99
2953	AMEX	RZV	Wed, Jan 3, 2018	74.19	74.19	73.49	73.79
2952	AMEX	RZV	Tue, Jan 2, 2018	73.26	74.26	73.26	74.24
2951	AMEX	RZV	Fri, Dec 29, 2017	73.98	73.98	73.12	73.12
2950	AMEX	RZV	Thu, Dec 28, 2017	73.50	73.67	73.34	73.58
2949	AMEX	RZV	Wed, Dec 27, 2017	73.93	74.02	73.33	73.49
2948	AMEX	RZV	Tue, Dec 26, 2017	73.48	74.26	73.48	74.06
2947	AMEX	RZV	Fri, Dec 22, 2017	74.09	74.09	73.41	73.52
2946	AMEX	RZV	Thu, Dec 21, 2017	73.66	74.05	73.66	73.84
2945	AMEX	RZV	Wed, Dec 20, 2017	73.52	73.61	73.28	73.47
2944	AMEX	RZV	Tue, Dec 19, 2017	73.74	73.74	73.27	73.39
2943	AMEX	RZV	Mon, Dec 18, 2017	73.70	74.06	73.44	73.74
2942	AMEX	RZV	Fri, Dec 15, 2017	71.83	73.05	71.83	72.71
2941	AMEX	RZV	Thu, Dec 14, 2017	72.70	72.70	71.35	71.53
2940	AMEX	RZV	Wed, Dec 13, 2017	72.91	73.25	72.77	72.77
2939	AMEX	RZV	Tue, Dec 12, 2017	72.82	73.35	72.62	72.63
2938	AMEX	RZV	Mon, Dec 11, 2017	72.93	73.04	72.77	72.82
2937	AMEX	RZV	Fri, Dec 8, 2017	73.50	73.50	72.89	72.90
2936	AMEX	RZV	Thu, Dec 7, 2017	72.59	73.50	72.59	73.02
2935	AMEX	RZV	Wed, Dec 6, 2017	72.84	73.12	72.63	72.75
2934	AMEX	RZV	Tue, Dec 5, 2017	73.60	73.60	73.16	73.22
2933	AMEX	RZV	Mon, Dec 4, 2017	74.31	74.86	73.54	73.68
2932	AMEX	RZV	Fri, Dec 1, 2017	74.20	74.20	72.02	73.28
2931	AMEX	RZV	Thu, Nov 30, 2017	74.65	74.65	73.90	74.02
2930	AMEX	RZV	Wed, Nov 29, 2017	73.52	74.41	73.52	74.11
2929	AMEX	RZV	Tue, Nov 28, 2017	72.16	73.46	71.80	73.42
2928	AMEX	RZV	Mon, Nov 27, 2017	72.43	72.50	71.87	72.00
2927	AMEX	RZV	Fri, Nov 24, 2017	72.56	72.56	72.18	72.23
2926	AMEX	RZV	Wed, Nov 22, 2017	72.66	72.71	72.45	72.45
2925	AMEX	RZV	Tue, Nov 21, 2017	71.99	72.56	71.90	72.56
2924	AMEX	RZV	Mon, Nov 20, 2017	70.72	71.83	70.72	71.83
2923	AMEX	RZV	Fri, Nov 17, 2017	70.23	71.20	70.23	70.83
2922	AMEX	RZV	Thu, Nov 16, 2017	69.25	70.28	69.25	70.10
2921	AMEX	RZV	Wed, Nov 15, 2017	68.66	68.95	68.61	68.65
2920	AMEX	RZV	Tue, Nov 14, 2017	69.01	69.19	68.84	69.14
2919	AMEX	RZV	Mon, Nov 13, 2017	68.71	69.28	68.71	69.09
2918	AMEX	RZV	Fri, Nov 10, 2017	69.57	69.65	69.24	69.24
2917	AMEX	RZV	Thu, Nov 9, 2017	68.55	69.33	68.55	69.27
2916	AMEX	RZV	Wed, Nov 8, 2017	68.68	69.21	68.13	69.03
2915	AMEX	RZV	Tue, Nov 7, 2017	69.82	69.95	68.47	68.64
2914	AMEX	RZV	Mon, Nov 6, 2017	69.82	70.06	69.63	69.89
2913	AMEX	RZV	Fri, Nov 3, 2017	69.81	69.82	69.60	69.60
2912	AMEX	RZV	Thu, Nov 2, 2017	70.11	70.62	70.02	70.02
2911	AMEX	RZV	Wed, Nov 1, 2017	71.13	71.13	69.65	70.06
2910	AMEX	RZV	Tue, Oct 31, 2017	70.42	71.01	70.42	70.83
2909	AMEX	RZV	Mon, Oct 30, 2017	70.69	70.69	69.52	69.97
2908	AMEX	RZV	Fri, Oct 27, 2017	70.50	71.09	70.43	70.97
2907	AMEX	RZV	Thu, Oct 26, 2017	70.64	70.93	70.45	70.70
2906	AMEX	RZV	Wed, Oct 25, 2017	70.23	70.43	69.39	70.20
2905	AMEX	RZV	Tue, Oct 24, 2017	70.47	70.75	70.40	70.44
2904	AMEX	RZV	Mon, Oct 23, 2017	70.29	70.70	70.12	70.20
2903	AMEX	RZV	Fri, Oct 20, 2017	70.08	70.68	70.08	70.44
2902	AMEX	RZV	Thu, Oct 19, 2017	69.57	69.76	69.13	69.68
2901	AMEX	RZV	Wed, Oct 18, 2017	69.82	70.20	69.75	70.07
2900	AMEX	RZV	Tue, Oct 17, 2017	69.88	70.11	69.61	69.70
2899	AMEX	RZV	Mon, Oct 16, 2017	69.83	70.01	69.59	69.75
2898	AMEX	RZV	Fri, Oct 13, 2017	70.00	70.13	69.76	69.83
2897	AMEX	RZV	Thu, Oct 12, 2017	69.97	70.01	69.50	69.88
2896	AMEX	RZV	Wed, Oct 11, 2017	70.44	70.54	69.87	70.07
2895	AMEX	RZV	Tue, Oct 10, 2017	70.31	70.45	70.09	70.35
2894	AMEX	RZV	Mon, Oct 9, 2017	70.79	70.97	69.94	69.94
2893	AMEX	RZV	Fri, Oct 6, 2017	70.85	71.28	70.67	70.81
2892	AMEX	RZV	Thu, Oct 5, 2017	70.94	71.39	70.94	71.29
2891	AMEX	RZV	Wed, Oct 4, 2017	71.21	71.43	70.70	70.88
2890	AMEX	RZV	Tue, Oct 3, 2017	71.12	71.41	70.84	71.41
2889	AMEX	RZV	Mon, Oct 2, 2017	70.46	70.96	69.99	70.96
2888	AMEX	RZV	Fri, Sep 29, 2017	70.05	70.26	69.86	70.15
2887	AMEX	RZV	Thu, Sep 28, 2017	70.11	70.11	69.28	69.98
2886	AMEX	RZV	Wed, Sep 27, 2017	68.83	70.05	68.37	70.01
2885	AMEX	RZV	Tue, Sep 26, 2017	68.13	68.56	68.13	68.33
2884	AMEX	RZV	Mon, Sep 25, 2017	67.37	67.94	67.25	67.84
2883	AMEX	RZV	Fri, Sep 22, 2017	66.74	67.30	66.74	67.30
2882	AMEX	RZV	Thu, Sep 21, 2017	66.84	66.95	66.69	66.79
2881	AMEX	RZV	Wed, Sep 20, 2017	66.56	67.02	66.55	66.83
2880	AMEX	RZV	Tue, Sep 19, 2017	66.59	66.71	66.35	66.35
2879	AMEX	RZV	Mon, Sep 18, 2017	66.08	66.70	66.08	66.45
2878	AMEX	RZV	Fri, Sep 15, 2017	65.17	65.96	65.14	65.89
2877	AMEX	RZV	Thu, Sep 14, 2017	65.54	65.57	65.44	65.28
2876	AMEX	RZV	Wed, Sep 13, 2017	65.15	65.80	65.15	65.70
2875	AMEX	RZV	Tue, Sep 12, 2017	64.79	65.24	64.79	65.18
2874	AMEX	RZV	Mon, Sep 11, 2017	64.39	64.55	64.20	64.43
2873	AMEX	RZV	Fri, Sep 8, 2017	63.69	63.85	63.65	63.72
2872	AMEX	RZV	Thu, Sep 7, 2017	64.00	64.00	63.43	63.80
2871	AMEX	RZV	Wed, Sep 6, 2017	63.44	63.72	63.32	63.63
2870	AMEX	RZV	Tue, Sep 5, 2017	64.07	64.07	62.90	63.20
2869	AMEX	RZV	Fri, Sep 1, 2017	63.33	64.04	63.33	63.99
2868	AMEX	RZV	Thu, Aug 31, 2017	62.92	63.62	62.90	63.39
2867	AMEX	RZV	Wed, Aug 30, 2017	62.15	62.73	62.15	62.68
2866	AMEX	RZV	Tue, Aug 29, 2017	61.73	62.45	61.68	62.39
2865	AMEX	RZV	Mon, Aug 28, 2017	62.26	62.37	62.02	62.25
2864	AMEX	RZV	Fri, Aug 25, 2017	61.78	62.32	61.78	62.24
2863	AMEX	RZV	Thu, Aug 24, 2017	61.44	61.90	61.44	61.56
2862	AMEX	RZV	Wed, Aug 23, 2017	60.92	61.29	60.92	61.21
2861	AMEX	RZV	Tue, Aug 22, 2017	60.70	61.10	60.70	61.07
2860	AMEX	RZV	Mon, Aug 21, 2017	60.60	60.60	60.28	60.28
2859	AMEX	RZV	Fri, Aug 18, 2017	60.56	60.70	60.09	60.60
2858	AMEX	RZV	Thu, Aug 17, 2017	61.55	61.78	60.66	60.66
2857	AMEX	RZV	Wed, Aug 16, 2017	61.99	62.36	61.73	61.84
2856	AMEX	RZV	Tue, Aug 15, 2017	62.59	62.59	61.83	61.83
2855	AMEX	RZV	Mon, Aug 14, 2017	62.29	62.73	62.29	62.64
2854	AMEX	RZV	Fri, Aug 11, 2017	62.15	62.23	61.46	61.93
2853	AMEX	RZV	Thu, Aug 10, 2017	62.52	62.77	62.09	62.09
2852	AMEX	RZV	Wed, Aug 9, 2017	63.48	63.48	62.56	62.89
2851	AMEX	RZV	Tue, Aug 8, 2017	63.83	64.59	63.64	63.70
2850	AMEX	RZV	Mon, Aug 7, 2017	64.19	64.27	63.72	63.92
2849	AMEX	RZV	Fri, Aug 4, 2017	63.59	64.11	63.59	64.11
2848	AMEX	RZV	Thu, Aug 3, 2017	64.20	64.20	63.35	63.48
2847	AMEX	RZV	Wed, Aug 2, 2017	64.75	64.79	63.70	63.92
2846	AMEX	RZV	Tue, Aug 1, 2017	65.00	65.00	64.35	64.84
2845	AMEX	RZV	Mon, Jul 31, 2017	65.21	65.21	64.53	64.76
2844	AMEX	RZV	Fri, Jul 28, 2017	65.03	65.19	64.72	65.12
2843	AMEX	RZV	Thu, Jul 27, 2017	65.49	65.49	64.80	65.17
2842	AMEX	RZV	Wed, Jul 26, 2017	66.29	66.29	65.56	65.56
2841	AMEX	RZV	Tue, Jul 25, 2017	65.77	66.65	65.77	66.47
2840	AMEX	RZV	Mon, Jul 24, 2017	65.70	65.70	65.18	65.42
2839	AMEX	RZV	Fri, Jul 21, 2017	66.46	66.46	65.61	65.80
2838	AMEX	RZV	Thu, Jul 20, 2017	66.75	66.75	66.32	66.46
2837	AMEX	RZV	Wed, Jul 19, 2017	65.87	66.78	65.87	66.75
2836	AMEX	RZV	Tue, Jul 18, 2017	65.96	66.02	65.50	65.81
2835	AMEX	RZV	Mon, Jul 17, 2017	65.46	66.43	65.44	66.17
2834	AMEX	RZV	Fri, Jul 14, 2017	65.56	65.94	65.53	65.77
2833	AMEX	RZV	Thu, Jul 13, 2017	65.19	65.67	65.05	65.67
2832	AMEX	RZV	Wed, Jul 12, 2017	65.52	66.05	65.19	65.27
2831	AMEX	RZV	Tue, Jul 11, 2017	64.94	64.99	64.52	64.99
2830	AMEX	RZV	Mon, Jul 10, 2017	65.01	65.43	64.61	64.80
2829	AMEX	RZV	Fri, Jul 7, 2017	65.18	65.47	64.88	65.47
2828	AMEX	RZV	Thu, Jul 6, 2017	65.84	65.84	64.87	64.87
2827	AMEX	RZV	Wed, Jul 5, 2017	66.90	66.90	65.72	66.21
2826	AMEX	RZV	Mon, Jul 3, 2017	66.45	67.06	66.45	67.04
2825	AMEX	RZV	Fri, Jun 30, 2017	66.42	66.42	65.91	66.24
2824	AMEX	RZV	Thu, Jun 29, 2017	66.83	66.83	65.65	66.41
2823	AMEX	RZV	Wed, Jun 28, 2017	65.68	66.77	65.68	66.65
2822	AMEX	RZV	Tue, Jun 27, 2017	65.95	66.30	65.48	65.48
2821	AMEX	RZV	Mon, Jun 26, 2017	65.39	65.98	65.33	65.72
2820	AMEX	RZV	Fri, Jun 23, 2017	64.51	65.37	64.51	65.29
2819	AMEX	RZV	Thu, Jun 22, 2017	63.92	64.75	63.92	64.51
2818	AMEX	RZV	Wed, Jun 21, 2017	64.58	64.72	63.90	63.98
2817	AMEX	RZV	Tue, Jun 20, 2017	65.01	65.01	64.50	64.63
2816	AMEX	RZV	Mon, Jun 19, 2017	65.55	65.87	65.28	65.60
2815	AMEX	RZV	Fri, Jun 16, 2017	65.63	65.63	64.77	65.43
2814	AMEX	RZV	Thu, Jun 15, 2017	66.13	66.44	65.99	65.98
2813	AMEX	RZV	Wed, Jun 14, 2017	66.81	66.81	66.12	66.54
2812	AMEX	RZV	Tue, Jun 13, 2017	66.85	67.08	66.84	66.93
2811	AMEX	RZV	Mon, Jun 12, 2017	66.64	67.57	66.58	66.82
2810	AMEX	RZV	Fri, Jun 9, 2017	65.94	66.90	65.76	66.51
2809	AMEX	RZV	Thu, Jun 8, 2017	64.50	65.88	64.50	65.53
2808	AMEX	RZV	Wed, Jun 7, 2017	64.53	65.09	64.42	64.72
2807	AMEX	RZV	Tue, Jun 6, 2017	64.70	64.93	64.25	64.64
2806	AMEX	RZV	Mon, Jun 5, 2017	65.39	65.39	65.00	65.11
2805	AMEX	RZV	Fri, Jun 2, 2017	65.60	66.16	65.25	65.25
2804	AMEX	RZV	Thu, Jun 1, 2017	64.18	65.62	64.18	65.48
2803	AMEX	RZV	Wed, May 31, 2017	64.38	64.38	63.17	64.00
2802	AMEX	RZV	Tue, May 30, 2017	64.43	64.51	64.08	64.23
2801	AMEX	RZV	Fri, May 26, 2017	64.41	64.57	64.13	64.50
2800	AMEX	RZV	Thu, May 25, 2017	64.96	65.36	64.39	64.58
2799	AMEX	RZV	Wed, May 24, 2017	64.96	65.22	64.41	64.81
2798	AMEX	RZV	Tue, May 23, 2017	64.94	65.13	64.56	64.98
2797	AMEX	RZV	Mon, May 22, 2017	64.76	65.23	64.69	65.06
2796	AMEX	RZV	Fri, May 19, 2017	64.32	65.00	64.32	64.58
2795	AMEX	RZV	Thu, May 18, 2017	64.15	64.36	63.76	64.07
2794	AMEX	RZV	Wed, May 17, 2017	65.20	65.34	64.15	64.19
2793	AMEX	RZV	Tue, May 16, 2017	66.11	66.11	65.50	65.92
2792	AMEX	RZV	Mon, May 15, 2017	65.88	66.70	65.88	66.16
2791	AMEX	RZV	Fri, May 12, 2017	66.47	66.47	65.89	65.89
2790	AMEX	RZV	Thu, May 11, 2017	67.32	67.32	66.27	66.73
2789	AMEX	RZV	Wed, May 10, 2017	67.25	67.77	67.16	67.73
2788	AMEX	RZV	Tue, May 9, 2017	66.78	67.46	66.78	67.28
2787	AMEX	RZV	Mon, May 8, 2017	66.79	67.09	66.49	66.60
2786	AMEX	RZV	Fri, May 5, 2017	66.60	66.97	66.36	66.94
2785	AMEX	RZV	Thu, May 4, 2017	67.30	67.32	66.18	66.27
2784	AMEX	RZV	Wed, May 3, 2017	67.66	67.67	67.04	67.10
2783	AMEX	RZV	Tue, May 2, 2017	68.14	68.21	67.63	67.91
2782	AMEX	RZV	Mon, May 1, 2017	68.50	68.50	67.88	68.26
2781	AMEX	RZV	Fri, Apr 28, 2017	69.29	69.29	67.96	67.96
2780	AMEX	RZV	Thu, Apr 27, 2017	69.70	69.70	68.83	69.13
2779	AMEX	RZV	Wed, Apr 26, 2017	68.63	69.86	68.63	69.35
2778	AMEX	RZV	Tue, Apr 25, 2017	68.48	68.97	68.48	68.64
2777	AMEX	RZV	Mon, Apr 24, 2017	67.96	68.17	67.73	67.89
2776	AMEX	RZV	Fri, Apr 21, 2017	67.34	67.45	66.93	67.20
2775	AMEX	RZV	Thu, Apr 20, 2017	66.63	67.64	66.63	67.64
2774	AMEX	RZV	Wed, Apr 19, 2017	66.18	66.92	66.18	66.35
2773	AMEX	RZV	Tue, Apr 18, 2017	65.79	66.14	65.38	66.14
2772	AMEX	RZV	Mon, Apr 17, 2017	65.75	66.06	65.39	66.06
2771	AMEX	RZV	Thu, Apr 13, 2017	66.35	66.44	65.39	65.48
2770	AMEX	RZV	Wed, Apr 12, 2017	67.54	67.54	66.36	66.36
2769	AMEX	RZV	Tue, Apr 11, 2017	66.84	67.61	66.78	67.59
2768	AMEX	RZV	Mon, Apr 10, 2017	66.39	67.49	66.31	67.10
2767	AMEX	RZV	Fri, Apr 7, 2017	66.50	66.66	66.18	66.36
2766	AMEX	RZV	Thu, Apr 6, 2017	65.95	66.79	65.89	66.69
2765	AMEX	RZV	Wed, Apr 5, 2017	67.12	67.60	65.59	65.72
2764	AMEX	RZV	Tue, Apr 4, 2017	66.90	67.12	66.28	66.53
2763	AMEX	RZV	Mon, Apr 3, 2017	68.64	68.64	67.02	67.03
2762	AMEX	RZV	Fri, Mar 31, 2017	68.23	68.71	67.98	68.54
2761	AMEX	RZV	Thu, Mar 30, 2017	67.78	68.27	67.78	68.17
2760	AMEX	RZV	Wed, Mar 29, 2017	67.13	67.85	67.12	67.68
2759	AMEX	RZV	Tue, Mar 28, 2017	66.54	67.24	66.24	67.22
2758	AMEX	RZV	Mon, Mar 27, 2017	65.49	66.64	65.34	66.58
2757	AMEX	RZV	Fri, Mar 24, 2017	67.03	67.03	66.13	66.33
2756	AMEX	RZV	Thu, Mar 23, 2017	65.72	67.08	65.72	66.68
2755	AMEX	RZV	Wed, Mar 22, 2017	65.97	66.38	65.35	65.89
2754	AMEX	RZV	Tue, Mar 21, 2017	68.35	68.35	66.21	66.32
2753	AMEX	RZV	Mon, Mar 20, 2017	69.07	69.07	68.07	68.17
2752	AMEX	RZV	Fri, Mar 17, 2017	68.91	69.22	68.49	69.22
2751	AMEX	RZV	Thu, Mar 16, 2017	69.23	69.47	69.10	69.08
2750	AMEX	RZV	Wed, Mar 15, 2017	67.84	69.12	67.84	69.10
2749	AMEX	RZV	Tue, Mar 14, 2017	67.72	67.93	66.97	67.79
2748	AMEX	RZV	Mon, Mar 13, 2017	68.28	68.43	67.89	68.15
2747	AMEX	RZV	Fri, Mar 10, 2017	68.34	68.58	67.99	68.27
2746	AMEX	RZV	Thu, Mar 9, 2017	68.37	68.54	67.59	67.78
2745	AMEX	RZV	Wed, Mar 8, 2017	68.68	68.98	68.37	68.37
2744	AMEX	RZV	Tue, Mar 7, 2017	69.40	69.53	68.56	68.74
2743	AMEX	RZV	Mon, Mar 6, 2017	70.28	70.28	69.36	69.61
2742	AMEX	RZV	Fri, Mar 3, 2017	71.61	71.61	70.46	70.66
2741	AMEX	RZV	Thu, Mar 2, 2017	71.65	71.96	71.11	71.11
2740	AMEX	RZV	Wed, Mar 1, 2017	71.90	72.40	71.90	72.11
2739	AMEX	RZV	Tue, Feb 28, 2017	71.91	71.91	70.58	70.68
2738	AMEX	RZV	Mon, Feb 27, 2017	71.40	72.37	71.20	72.37
2737	AMEX	RZV	Fri, Feb 24, 2017	70.90	71.50	70.70	71.31
2736	AMEX	RZV	Thu, Feb 23, 2017	72.30	72.30	71.14	71.44
2735	AMEX	RZV	Wed, Feb 22, 2017	72.50	72.51	72.01	72.25
2734	AMEX	RZV	Tue, Feb 21, 2017	72.19	72.73	72.19	72.65
2733	AMEX	RZV	Fri, Feb 17, 2017	71.62	71.95	71.38	71.93
2732	AMEX	RZV	Thu, Feb 16, 2017	72.57	72.57	71.61	71.94
2731	AMEX	RZV	Wed, Feb 15, 2017	71.82	72.67	71.81	72.62
2730	AMEX	RZV	Tue, Feb 14, 2017	71.45	72.15	71.37	72.07
2729	AMEX	RZV	Mon, Feb 13, 2017	72.26	72.40	71.45	71.65
2728	AMEX	RZV	Fri, Feb 10, 2017	71.37	71.90	71.34	71.90
2727	AMEX	RZV	Thu, Feb 9, 2017	69.92	71.23	69.92	71.12
2726	AMEX	RZV	Wed, Feb 8, 2017	69.64	69.79	69.00	69.79
2725	AMEX	RZV	Tue, Feb 7, 2017	70.47	70.83	69.73	69.78
2724	AMEX	RZV	Mon, Feb 6, 2017	71.20	71.30	70.13	70.50
2723	AMEX	RZV	Fri, Feb 3, 2017	70.88	71.30	70.42	71.26
2722	AMEX	RZV	Thu, Feb 2, 2017	70.95	71.08	70.40	70.50
2721	AMEX	RZV	Wed, Feb 1, 2017	71.20	71.54	70.53	70.78
2720	AMEX	RZV	Tue, Jan 31, 2017	70.25	70.92	69.81	70.81
2719	AMEX	RZV	Mon, Jan 30, 2017	71.29	71.29	70.00	70.68
2718	AMEX	RZV	Fri, Jan 27, 2017	72.49	72.49	71.52	71.90
2717	AMEX	RZV	Thu, Jan 26, 2017	73.52	73.58	72.35	72.35
2716	AMEX	RZV	Wed, Jan 25, 2017	72.85	73.63	72.85	73.41
2715	AMEX	RZV	Tue, Jan 24, 2017	71.88	72.83	71.69	72.34
2714	AMEX	RZV	Mon, Jan 23, 2017	71.58	72.00	70.91	71.30
2713	AMEX	RZV	Fri, Jan 20, 2017	71.82	72.23	71.41	71.86
2712	AMEX	RZV	Thu, Jan 19, 2017	72.88	72.89	71.39	71.58
2711	AMEX	RZV	Wed, Jan 18, 2017	72.71	72.83	72.22	72.77
2710	AMEX	RZV	Tue, Jan 17, 2017	72.86	73.53	72.51	72.60
2709	AMEX	RZV	Fri, Jan 13, 2017	73.21	73.88	73.21	73.47
2708	AMEX	RZV	Thu, Jan 12, 2017	73.72	73.72	72.25	73.08
2707	AMEX	RZV	Wed, Jan 11, 2017	73.44	73.93	73.12	73.93
2706	AMEX	RZV	Tue, Jan 10, 2017	72.31	73.49	72.31	73.45
2705	AMEX	RZV	Mon, Jan 9, 2017	72.85	72.97	72.32	72.39
2704	AMEX	RZV	Fri, Jan 6, 2017	74.00	74.00	73.21	73.21
2703	AMEX	RZV	Thu, Jan 5, 2017	75.79	75.79	73.57	73.85
2702	AMEX	RZV	Wed, Jan 4, 2017	74.60	75.94	74.60	75.83
2701	AMEX	RZV	Tue, Jan 3, 2017	73.78	74.50	73.33	74.04
2700	AMEX	RZV	Fri, Dec 30, 2016	74.04	74.04	72.98	73.02
2699	AMEX	RZV	Thu, Dec 29, 2016	74.02	74.16	73.39	73.85
2698	AMEX	RZV	Wed, Dec 28, 2016	74.58	74.60	73.41	73.78
2697	AMEX	RZV	Tue, Dec 27, 2016	74.21	74.95	74.21	74.48
2696	AMEX	RZV	Fri, Dec 23, 2016	74.09	74.32	73.91	73.96
2695	AMEX	RZV	Thu, Dec 22, 2016	75.25	75.25	73.82	74.12
2694	AMEX	RZV	Wed, Dec 21, 2016	75.80	75.80	75.31	75.49
2693	AMEX	RZV	Tue, Dec 20, 2016	74.65	76.25	74.65	75.81
2692	AMEX	RZV	Mon, Dec 19, 2016	74.21	74.88	74.21	74.65
2691	AMEX	RZV	Fri, Dec 16, 2016	75.39	75.67	73.96	73.96
2690	AMEX	RZV	Thu, Dec 15, 2016	74.68	75.28	74.00	74.92
2689	AMEX	RZV	Wed, Dec 14, 2016	75.00	75.38	74.11	74.24
2688	AMEX	RZV	Tue, Dec 13, 2016	76.09	76.34	74.45	75.24
2687	AMEX	RZV	Mon, Dec 12, 2016	77.23	77.26	75.37	75.60
2686	AMEX	RZV	Fri, Dec 9, 2016	76.94	77.16	76.32	76.87
2685	AMEX	RZV	Thu, Dec 8, 2016	75.84	76.66	75.20	76.56
2684	AMEX	RZV	Wed, Dec 7, 2016	74.37	75.35	73.95	75.15
2683	AMEX	RZV	Tue, Dec 6, 2016	73.29	74.29	72.71	74.18
2682	AMEX	RZV	Mon, Dec 5, 2016	72.17	73.29	72.17	73.29
2681	AMEX	RZV	Fri, Dec 2, 2016	71.43	72.10	71.34	71.54
2680	AMEX	RZV	Thu, Dec 1, 2016	71.30	71.99	71.19	71.48
2679	AMEX	RZV	Wed, Nov 30, 2016	71.49	72.11	71.00	71.21
2678	AMEX	RZV	Tue, Nov 29, 2016	71.13	71.20	70.45	70.83
2677	AMEX	RZV	Mon, Nov 28, 2016	72.38	72.40	71.01	71.09
2676	AMEX	RZV	Fri, Nov 25, 2016	72.44	72.53	72.19	72.34
2675	AMEX	RZV	Wed, Nov 23, 2016	71.35	72.40	71.35	72.38
2674	AMEX	RZV	Tue, Nov 22, 2016	70.50	71.45	70.50	71.41
2673	AMEX	RZV	Mon, Nov 21, 2016	69.68	70.36	69.62	70.06
2672	AMEX	RZV	Fri, Nov 18, 2016	69.69	69.83	69.44	69.69
2671	AMEX	RZV	Thu, Nov 17, 2016	69.82	69.89	69.27	69.59
2670	AMEX	RZV	Wed, Nov 16, 2016	69.33	69.69	69.26	69.58
2669	AMEX	RZV	Tue, Nov 15, 2016	69.58	69.60	68.77	69.52
2668	AMEX	RZV	Mon, Nov 14, 2016	68.66	70.21	68.65	69.52
2667	AMEX	RZV	Fri, Nov 11, 2016	66.14	67.88	65.93	67.88
2666	AMEX	RZV	Thu, Nov 10, 2016	64.90	66.04	64.39	65.73
2665	AMEX	RZV	Wed, Nov 9, 2016	60.25	63.58	60.25	63.58
2664	AMEX	RZV	Tue, Nov 8, 2016	60.43	61.37	60.15	60.92
2663	AMEX	RZV	Mon, Nov 7, 2016	60.58	61.14	60.44	60.80
2662	AMEX	RZV	Fri, Nov 4, 2016	58.92	59.93	58.75	59.53
2661	AMEX	RZV	Thu, Nov 3, 2016	59.31	59.34	58.85	58.85
2660	AMEX	RZV	Wed, Nov 2, 2016	59.58	59.84	59.05	59.19
2659	AMEX	RZV	Tue, Nov 1, 2016	60.39	60.59	59.35	59.75
2658	AMEX	RZV	Mon, Oct 31, 2016	60.41	60.55	59.95	60.55
2657	AMEX	RZV	Fri, Oct 28, 2016	61.00	61.18	60.31	60.46
2656	AMEX	RZV	Thu, Oct 27, 2016	61.71	61.71	60.83	60.85
2655	AMEX	RZV	Wed, Oct 26, 2016	61.69	62.46	61.59	61.61
2654	AMEX	RZV	Tue, Oct 25, 2016	62.70	63.06	62.02	62.20
2653	AMEX	RZV	Mon, Oct 24, 2016	62.89	63.28	62.55	62.77
2652	AMEX	RZV	Fri, Oct 21, 2016	62.14	62.84	62.14	62.43
2651	AMEX	RZV	Thu, Oct 20, 2016	62.53	63.00	62.52	62.67
2650	AMEX	RZV	Wed, Oct 19, 2016	62.02	63.13	62.02	62.89
2649	AMEX	RZV	Tue, Oct 18, 2016	62.13	62.37	62.04	62.25
2648	AMEX	RZV	Mon, Oct 17, 2016	61.88	61.88	61.68	61.72
2647	AMEX	RZV	Fri, Oct 14, 2016	62.25	62.25	61.80	61.96
2646	AMEX	RZV	Thu, Oct 13, 2016	62.22	62.33	61.58	62.11
2645	AMEX	RZV	Wed, Oct 12, 2016	62.72	62.91	62.63	62.91
2644	AMEX	RZV	Tue, Oct 11, 2016	63.44	63.44	62.58	62.66
2643	AMEX	RZV	Mon, Oct 10, 2016	63.09	64.04	63.09	63.90
2642	AMEX	RZV	Fri, Oct 7, 2016	63.56	63.56	62.84	62.84
2641	AMEX	RZV	Thu, Oct 6, 2016	63.50	63.57	62.93	63.47
2640	AMEX	RZV	Wed, Oct 5, 2016	63.00	63.82	63.00	63.45
2639	AMEX	RZV	Tue, Oct 4, 2016	63.10	63.10	62.24	62.39
2638	AMEX	RZV	Mon, Oct 3, 2016	62.73	62.89	62.35	62.64
2637	AMEX	RZV	Fri, Sep 30, 2016	62.15	62.92	61.94	62.92
2636	AMEX	RZV	Thu, Sep 29, 2016	61.88	62.54	61.63	61.75
2635	AMEX	RZV	Wed, Sep 28, 2016	61.00	61.89	60.78	61.89
2634	AMEX	RZV	Tue, Sep 27, 2016	60.95	60.95	60.43	60.67
2633	AMEX	RZV	Mon, Sep 26, 2016	61.11	61.33	60.73	60.73
2632	AMEX	RZV	Fri, Sep 23, 2016	62.00	62.20	61.40	61.41
2631	AMEX	RZV	Thu, Sep 22, 2016	61.31	61.95	61.31	61.95
2630	AMEX	RZV	Wed, Sep 21, 2016	59.96	60.75	59.83	60.75
2629	AMEX	RZV	Tue, Sep 20, 2016	59.84	60.15	59.62	59.65
2628	AMEX	RZV	Mon, Sep 19, 2016	60.04	60.71	59.91	60.10
2627	AMEX	RZV	Fri, Sep 16, 2016	59.58	59.85	59.58	59.71
2626	AMEX	RZV	Thu, Sep 15, 2016	59.27	60.17	59.27	59.97
2625	AMEX	RZV	Wed, Sep 14, 2016	59.15	59.77	59.15	59.29
2624	AMEX	RZV	Tue, Sep 13, 2016	60.48	60.48	59.22	59.62
2623	AMEX	RZV	Mon, Sep 12, 2016	60.25	61.10	60.00	61.05
2622	AMEX	RZV	Fri, Sep 9, 2016	62.11	62.11	60.82	60.96
2621	AMEX	RZV	Thu, Sep 8, 2016	62.60	62.96	62.55	62.78
2620	AMEX	RZV	Wed, Sep 7, 2016	61.99	62.47	61.99	62.33
2619	AMEX	RZV	Tue, Sep 6, 2016	62.22	62.22	61.61	61.94
2618	AMEX	RZV	Fri, Sep 2, 2016	61.81	62.09	61.64	62.07
2617	AMEX	RZV	Thu, Sep 1, 2016	61.31	61.31	60.54	61.17
2616	AMEX	RZV	Wed, Aug 31, 2016	61.73	61.73	61.03	61.50
2615	AMEX	RZV	Tue, Aug 30, 2016	62.00	62.18	61.88	61.88
2614	AMEX	RZV	Mon, Aug 29, 2016	61.73	62.27	61.60	62.12
2613	AMEX	RZV	Fri, Aug 26, 2016	62.12	62.29	61.28	61.60
2612	AMEX	RZV	Thu, Aug 25, 2016	61.72	61.94	61.64	61.93
2611	AMEX	RZV	Wed, Aug 24, 2016	62.41	62.42	61.85	61.85
2610	AMEX	RZV	Tue, Aug 23, 2016	62.46	62.93	62.46	62.73
2609	AMEX	RZV	Mon, Aug 22, 2016	61.70	62.11	61.64	62.02
2608	AMEX	RZV	Fri, Aug 19, 2016	62.01	62.29	61.82	62.05
2607	AMEX	RZV	Thu, Aug 18, 2016	61.93	62.25	61.93	62.15
2606	AMEX	RZV	Wed, Aug 17, 2016	61.54	61.54	61.27	61.44
2605	AMEX	RZV	Tue, Aug 16, 2016	62.22	62.22	61.62	61.77
2604	AMEX	RZV	Mon, Aug 15, 2016	61.24	62.26	61.24	62.02
2603	AMEX	RZV	Fri, Aug 12, 2016	61.25	61.25	60.54	60.94
2602	AMEX	RZV	Thu, Aug 11, 2016	61.16	61.65	61.16	61.55
2601	AMEX	RZV	Wed, Aug 10, 2016	61.48	61.48	60.81	60.81
2600	AMEX	RZV	Tue, Aug 9, 2016	61.58	61.85	61.39	61.40
2599	AMEX	RZV	Mon, Aug 8, 2016	61.89	61.89	61.44	61.58
2598	AMEX	RZV	Fri, Aug 5, 2016	60.11	61.40	60.11	61.30
2597	AMEX	RZV	Thu, Aug 4, 2016	60.25	60.35	59.72	59.98
2596	AMEX	RZV	Wed, Aug 3, 2016	58.96	59.87	58.96	59.87
2595	AMEX	RZV	Tue, Aug 2, 2016	60.17	60.17	59.11	59.11
2594	AMEX	RZV	Mon, Aug 1, 2016	60.80	60.80	60.13	60.34
2593	AMEX	RZV	Fri, Jul 29, 2016	60.19	61.08	60.19	60.86
2592	AMEX	RZV	Thu, Jul 28, 2016	61.16	61.16	60.29	60.41
2591	AMEX	RZV	Wed, Jul 27, 2016	61.20	61.72	60.93	61.25
2590	AMEX	RZV	Tue, Jul 26, 2016	60.64	61.17	60.64	61.01
2589	AMEX	RZV	Mon, Jul 25, 2016	60.49	60.58	60.27	60.31
2588	AMEX	RZV	Fri, Jul 22, 2016	60.48	60.87	60.28	60.76
2587	AMEX	RZV	Thu, Jul 21, 2016	60.99	61.43	60.53	60.67
2586	AMEX	RZV	Wed, Jul 20, 2016	60.95	61.41	60.95	61.23
2585	AMEX	RZV	Tue, Jul 19, 2016	61.65	61.65	60.84	60.99
2584	AMEX	RZV	Mon, Jul 18, 2016	61.35	61.95	61.11	61.86
2583	AMEX	RZV	Fri, Jul 15, 2016	61.50	61.55	61.33	61.55
2582	AMEX	RZV	Thu, Jul 14, 2016	61.74	61.79	61.33	61.34
2581	AMEX	RZV	Wed, Jul 13, 2016	61.79	61.79	60.74	61.14
2580	AMEX	RZV	Tue, Jul 12, 2016	60.95	61.85	60.75	61.42
2579	AMEX	RZV	Mon, Jul 11, 2016	59.49	59.86	59.49	59.75
2578	AMEX	RZV	Fri, Jul 8, 2016	57.60	59.04	57.60	58.99
2577	AMEX	RZV	Thu, Jul 7, 2016	57.02	57.85	56.52	57.01
2576	AMEX	RZV	Wed, Jul 6, 2016	56.23	57.01	55.94	56.72
2575	AMEX	RZV	Tue, Jul 5, 2016	57.51	57.51	55.85	56.41
2574	AMEX	RZV	Fri, Jul 1, 2016	57.10	58.18	57.10	58.12
2573	AMEX	RZV	Thu, Jun 30, 2016	55.94	56.96	55.49	56.96
2572	AMEX	RZV	Wed, Jun 29, 2016	55.10	55.85	55.04	55.82
2571	AMEX	RZV	Tue, Jun 28, 2016	54.38	54.41	53.92	54.23
2570	AMEX	RZV	Mon, Jun 27, 2016	55.85	55.85	53.30	53.49
2569	AMEX	RZV	Fri, Jun 24, 2016	56.48	56.63	56.00	56.19
2568	AMEX	RZV	Thu, Jun 23, 2016	57.97	58.69	57.97	58.69
2567	AMEX	RZV	Wed, Jun 22, 2016	57.80	58.02	57.19	57.32
2566	AMEX	RZV	Tue, Jun 21, 2016	58.05	58.05	57.07	57.75
2565	AMEX	RZV	Mon, Jun 20, 2016	58.17	58.69	58.10	58.21
2564	AMEX	RZV	Fri, Jun 17, 2016	57.41	57.53	57.03	57.30
2563	AMEX	RZV	Thu, Jun 16, 2016	56.15	56.70	55.85	56.60
2562	AMEX	RZV	Wed, Jun 15, 2016	57.61	57.75	56.85	56.85
2561	AMEX	RZV	Tue, Jun 14, 2016	56.63	57.36	56.22	56.65
2560	AMEX	RZV	Mon, Jun 13, 2016	57.49	57.61	56.86	56.86
2559	AMEX	RZV	Fri, Jun 10, 2016	58.32	58.32	57.59	57.61
2558	AMEX	RZV	Thu, Jun 9, 2016	59.40	59.40	58.63	59.01
2557	AMEX	RZV	Wed, Jun 8, 2016	59.47	60.10	59.47	59.85
2556	AMEX	RZV	Tue, Jun 7, 2016	58.87	59.66	58.87	59.31
2555	AMEX	RZV	Mon, Jun 6, 2016	57.20	59.06	57.20	58.86
2554	AMEX	RZV	Fri, Jun 3, 2016	57.33	57.46	56.89	57.32
2553	AMEX	RZV	Thu, Jun 2, 2016	57.03	57.73	57.03	57.73
2552	AMEX	RZV	Wed, Jun 1, 2016	56.86	57.51	56.49	57.37
2551	AMEX	RZV	Tue, May 31, 2016	56.98	57.60	56.98	57.01
2550	AMEX	RZV	Fri, May 27, 2016	56.44	56.95	56.44	56.86
2549	AMEX	RZV	Thu, May 26, 2016	57.38	57.38	56.40	56.54
2548	AMEX	RZV	Wed, May 25, 2016	56.50	57.14	56.50	57.11
2547	AMEX	RZV	Tue, May 24, 2016	55.37	56.31	55.31	56.28
2546	AMEX	RZV	Mon, May 23, 2016	55.48	55.75	55.17	55.18
2545	AMEX	RZV	Fri, May 20, 2016	54.34	55.49	54.34	55.49
2544	AMEX	RZV	Thu, May 19, 2016	54.32	54.62	53.89	54.27
2543	AMEX	RZV	Wed, May 18, 2016	54.93	55.37	54.57	54.72
2542	AMEX	RZV	Tue, May 17, 2016	55.54	56.44	54.77	54.91
2541	AMEX	RZV	Mon, May 16, 2016	55.40	56.36	55.40	55.69
2540	AMEX	RZV	Fri, May 13, 2016	55.94	56.20	55.16	55.16
2539	AMEX	RZV	Thu, May 12, 2016	56.77	56.80	55.80	55.99
2538	AMEX	RZV	Wed, May 11, 2016	57.05	57.20	56.45	56.50
2537	AMEX	RZV	Tue, May 10, 2016	57.02	57.39	56.60	57.35
2536	AMEX	RZV	Mon, May 9, 2016	57.42	57.42	56.23	56.41
2535	AMEX	RZV	Fri, May 6, 2016	56.05	57.57	56.05	57.57
2534	AMEX	RZV	Thu, May 5, 2016	57.67	57.95	56.62	56.66
2533	AMEX	RZV	Wed, May 4, 2016	58.33	59.16	57.83	57.92
2532	AMEX	RZV	Tue, May 3, 2016	59.90	59.90	58.17	58.41
2531	AMEX	RZV	Mon, May 2, 2016	60.55	60.59	59.79	60.40
2530	AMEX	RZV	Fri, Apr 29, 2016	60.67	61.24	59.96	60.39
2529	AMEX	RZV	Thu, Apr 28, 2016	61.86	61.86	60.59	60.70
2528	AMEX	RZV	Wed, Apr 27, 2016	61.20	61.95	61.20	61.73
2527	AMEX	RZV	Tue, Apr 26, 2016	59.67	61.12	59.67	61.12
2526	AMEX	RZV	Mon, Apr 25, 2016	60.32	60.32	59.07	59.61
2525	AMEX	RZV	Fri, Apr 22, 2016	59.76	60.77	59.76	60.55
2524	AMEX	RZV	Thu, Apr 21, 2016	60.34	60.34	59.48	59.50
2523	AMEX	RZV	Wed, Apr 20, 2016	60.19	60.57	59.98	60.57
2522	AMEX	RZV	Tue, Apr 19, 2016	59.06	60.16	59.06	59.82
2521	AMEX	RZV	Mon, Apr 18, 2016	58.31	58.91	58.31	58.81
2520	AMEX	RZV	Fri, Apr 15, 2016	57.92	58.55	57.92	58.39
2519	AMEX	RZV	Thu, Apr 14, 2016	58.67	58.67	57.94	58.05
2518	AMEX	RZV	Wed, Apr 13, 2016	56.87	58.53	56.87	58.53
2517	AMEX	RZV	Tue, Apr 12, 2016	55.79	57.07	55.79	56.64
2516	AMEX	RZV	Mon, Apr 11, 2016	56.07	56.55	55.68	55.77
2515	AMEX	RZV	Fri, Apr 8, 2016	55.60	55.60	55.00	55.21
2514	AMEX	RZV	Thu, Apr 7, 2016	55.24	55.42	54.48	54.74
2513	AMEX	RZV	Wed, Apr 6, 2016	55.38	55.83	54.85	55.83
2512	AMEX	RZV	Tue, Apr 5, 2016	56.19	56.19	56.19	55.32
2511	AMEX	RZV	Mon, Apr 4, 2016	57.46	57.50	56.19	56.19
2510	AMEX	RZV	Fri, Apr 1, 2016	56.85	57.32	56.61	57.31
2509	AMEX	RZV	Thu, Mar 31, 2016	57.59	57.80	57.49	57.69
2508	AMEX	RZV	Wed, Mar 30, 2016	57.78	57.82	57.04	57.51
2507	AMEX	RZV	Tue, Mar 29, 2016	55.94	56.86	55.64	57.30
2506	AMEX	RZV	Mon, Mar 28, 2016	56.42	56.42	55.51	56.05
2505	AMEX	RZV	Thu, Mar 24, 2016	54.99	56.04	54.81	56.04
2504	AMEX	RZV	Wed, Mar 23, 2016	57.09	57.09	55.40	55.40
2503	AMEX	RZV	Tue, Mar 22, 2016	57.48	57.72	57.26	57.39
2502	AMEX	RZV	Mon, Mar 21, 2016	57.75	58.02	57.38	57.97
2501	AMEX	RZV	Fri, Mar 18, 2016	57.58	57.97	57.30	57.93
2500	AMEX	RZV	Thu, Mar 17, 2016	55.61	57.36	55.61	57.14
2499	AMEX	RZV	Wed, Mar 16, 2016	55.29	55.67	54.90	55.48
2498	AMEX	RZV	Tue, Mar 15, 2016	56.12	56.12	56.12	54.75
2497	AMEX	RZV	Mon, Mar 14, 2016	56.26	56.38	55.51	56.12
2496	AMEX	RZV	Fri, Mar 11, 2016	55.04	55.04	55.04	56.61
2495	AMEX	RZV	Thu, Mar 10, 2016	55.37	55.37	55.37	55.04
2494	AMEX	RZV	Wed, Mar 9, 2016	55.71	55.99	55.31	55.37
2493	AMEX	RZV	Tue, Mar 8, 2016	57.27	57.27	55.42	55.42
2492	AMEX	RZV	Mon, Mar 7, 2016	55.88	57.81	55.88	57.78
2491	AMEX	RZV	Fri, Mar 4, 2016	55.17	56.71	55.08	55.78
2490	AMEX	RZV	Thu, Mar 3, 2016	53.85	53.85	53.85	54.93
2489	AMEX	RZV	Wed, Mar 2, 2016	52.40	53.85	52.40	53.85
2488	AMEX	RZV	Tue, Mar 1, 2016	52.30	52.46	51.62	52.43
2487	AMEX	RZV	Mon, Feb 29, 2016	51.18	52.21	51.18	51.60
2486	AMEX	RZV	Fri, Feb 26, 2016	50.89	51.75	50.65	51.27
2485	AMEX	RZV	Thu, Feb 25, 2016	50.44	50.83	50.07	50.71
2484	AMEX	RZV	Wed, Feb 24, 2016	49.15	50.60	48.97	50.54
2483	AMEX	RZV	Tue, Feb 23, 2016	50.38	50.38	49.78	49.78
2482	AMEX	RZV	Mon, Feb 22, 2016	50.35	51.01	50.35	50.79
2481	AMEX	RZV	Fri, Feb 19, 2016	49.46	49.88	49.25	49.60
2480	AMEX	RZV	Thu, Feb 18, 2016	50.27	50.27	49.41	49.74
2479	AMEX	RZV	Wed, Feb 17, 2016	49.55	50.40	49.55	50.32
2478	AMEX	RZV	Tue, Feb 16, 2016	48.33	49.26	48.11	49.11
2477	AMEX	RZV	Fri, Feb 12, 2016	47.15	47.78	46.98	47.68
2476	AMEX	RZV	Thu, Feb 11, 2016	46.62	47.05	45.88	46.76
2475	AMEX	RZV	Wed, Feb 10, 2016	48.09	48.61	47.45	47.45
2474	AMEX	RZV	Tue, Feb 9, 2016	47.56	48.24	47.11	47.74
2473	AMEX	RZV	Mon, Feb 8, 2016	48.11	48.50	47.36	48.50
2472	AMEX	RZV	Fri, Feb 5, 2016	49.11	49.61	48.73	48.83
2471	AMEX	RZV	Thu, Feb 4, 2016	48.00	50.12	48.00	49.41
2470	AMEX	RZV	Wed, Feb 3, 2016	48.11	48.11	46.55	47.97
2469	AMEX	RZV	Tue, Feb 2, 2016	48.62	48.62	47.60	47.75
2468	AMEX	RZV	Mon, Feb 1, 2016	49.33	49.50	48.63	49.31
2467	AMEX	RZV	Fri, Jan 29, 2016	47.67	49.37	47.67	49.37
2466	AMEX	RZV	Thu, Jan 28, 2016	47.94	48.28	47.37	47.50
2465	AMEX	RZV	Wed, Jan 27, 2016	47.56	48.17	47.00	47.26
2464	AMEX	RZV	Tue, Jan 26, 2016	46.26	47.81	46.26	47.52
2463	AMEX	RZV	Mon, Jan 25, 2016	47.36	47.36	45.97	45.97
2462	AMEX	RZV	Fri, Jan 22, 2016	47.41	48.19	46.97	47.56
2461	AMEX	RZV	Thu, Jan 21, 2016	45.79	47.40	45.79	46.62
2460	AMEX	RZV	Wed, Jan 20, 2016	44.74	46.35	43.61	46.07
2459	AMEX	RZV	Tue, Jan 19, 2016	47.20	47.20	45.01	45.54
2458	AMEX	RZV	Fri, Jan 15, 2016	46.40	46.66	45.30	46.66
2457	AMEX	RZV	Thu, Jan 14, 2016	46.60	47.95	46.13	47.59
2456	AMEX	RZV	Wed, Jan 13, 2016	48.09	48.40	46.16	46.35
2455	AMEX	RZV	Tue, Jan 12, 2016	48.60	48.91	46.94	47.80
2454	AMEX	RZV	Mon, Jan 11, 2016	49.06	49.38	47.84	48.26
2453	AMEX	RZV	Fri, Jan 8, 2016	49.98	49.98	49.11	49.11
2452	AMEX	RZV	Thu, Jan 7, 2016	51.32	51.32	50.33	50.33
2451	AMEX	RZV	Wed, Jan 6, 2016	52.75	53.01	52.11	52.34
2450	AMEX	RZV	Tue, Jan 5, 2016	54.46	54.46	53.31	53.65
2449	AMEX	RZV	Mon, Jan 4, 2016	54.04	54.28	53.36	54.18
2448	AMEX	RZV	Thu, Dec 31, 2015	55.09	55.32	54.82	54.82
2447	AMEX	RZV	Wed, Dec 30, 2015	55.79	56.05	55.21	55.24
2446	AMEX	RZV	Tue, Dec 29, 2015	56.22	56.22	55.32	56.01
2445	AMEX	RZV	Mon, Dec 28, 2015	56.49	56.49	55.33	55.57
2444	AMEX	RZV	Thu, Dec 24, 2015	56.76	57.16	56.75	56.85
2443	AMEX	RZV	Wed, Dec 23, 2015	56.24	56.79	56.24	56.67
2442	AMEX	RZV	Tue, Dec 22, 2015	54.61	55.76	54.33	55.64
2441	AMEX	RZV	Mon, Dec 21, 2015	54.09	54.49	54.02	54.49
2440	AMEX	RZV	Fri, Dec 18, 2015	54.35	54.35	53.74	53.86
2439	AMEX	RZV	Thu, Dec 17, 2015	55.56	55.56	54.69	54.76
2438	AMEX	RZV	Wed, Dec 16, 2015	54.98	55.45	54.74	55.34
2437	AMEX	RZV	Tue, Dec 15, 2015	54.41	54.83	54.41	54.77
2436	AMEX	RZV	Mon, Dec 14, 2015	54.62	54.62	53.81	54.06
2435	AMEX	RZV	Fri, Dec 11, 2015	55.28	55.28	54.46	54.56
2434	AMEX	RZV	Thu, Dec 10, 2015	55.80	56.10	55.80	56.03
2433	AMEX	RZV	Wed, Dec 9, 2015	56.44	56.88	55.74	55.79
2432	AMEX	RZV	Tue, Dec 8, 2015	56.47	56.84	56.20	56.54
2431	AMEX	RZV	Mon, Dec 7, 2015	58.03	58.03	56.70	56.88
2430	AMEX	RZV	Fri, Dec 4, 2015	57.90	58.24	57.71	58.04
2429	AMEX	RZV	Thu, Dec 3, 2015	59.03	59.16	57.93	57.94
2428	AMEX	RZV	Wed, Dec 2, 2015	59.20	59.46	58.63	58.71
2427	AMEX	RZV	Tue, Dec 1, 2015	59.08	59.42	59.00	59.35
2426	AMEX	RZV	Mon, Nov 30, 2015	59.19	59.20	59.00	59.00
2425	AMEX	RZV	Fri, Nov 27, 2015	59.00	59.08	58.95	58.99
2424	AMEX	RZV	Wed, Nov 25, 2015	58.69	59.10	58.61	59.00
2423	AMEX	RZV	Tue, Nov 24, 2015	57.87	58.71	57.87	58.71
2422	AMEX	RZV	Mon, Nov 23, 2015	57.76	58.10	57.76	57.78
2421	AMEX	RZV	Fri, Nov 20, 2015	57.84	57.93	57.68	57.82
2420	AMEX	RZV	Thu, Nov 19, 2015	57.56	57.60	57.14	57.36
2419	AMEX	RZV	Wed, Nov 18, 2015	57.33	57.83	57.23	57.83
2418	AMEX	RZV	Tue, Nov 17, 2015	57.32	57.88	57.05	57.06
2417	AMEX	RZV	Mon, Nov 16, 2015	56.84	57.29	56.58	57.26
2416	AMEX	RZV	Fri, Nov 13, 2015	56.48	57.34	56.48	56.90
2415	AMEX	RZV	Thu, Nov 12, 2015	58.05	58.05	57.07	57.07
2414	AMEX	RZV	Wed, Nov 11, 2015	59.34	59.34	58.38	58.38
2413	AMEX	RZV	Tue, Nov 10, 2015	59.39	59.39	59.11	59.19
2412	AMEX	RZV	Mon, Nov 9, 2015	59.92	59.92	58.95	59.22
2411	AMEX	RZV	Fri, Nov 6, 2015	59.27	59.96	58.80	59.96
2410	AMEX	RZV	Thu, Nov 5, 2015	59.12	59.31	58.86	59.29
2409	AMEX	RZV	Wed, Nov 4, 2015	59.65	59.65	58.99	59.20
2408	AMEX	RZV	Tue, Nov 3, 2015	59.02	59.81	59.02	59.45
2407	AMEX	RZV	Mon, Nov 2, 2015	57.78	59.12	57.78	58.87
2406	AMEX	RZV	Fri, Oct 30, 2015	57.89	58.09	57.62	57.73
2405	AMEX	RZV	Thu, Oct 29, 2015	58.25	58.36	57.84	57.94
2404	AMEX	RZV	Wed, Oct 28, 2015	57.07	58.61	57.07	58.61
2403	AMEX	RZV	Tue, Oct 27, 2015	57.67	57.67	56.71	56.77
2402	AMEX	RZV	Mon, Oct 26, 2015	58.65	58.65	57.90	58.10
2401	AMEX	RZV	Fri, Oct 23, 2015	58.53	58.65	58.00	58.47
2400	AMEX	RZV	Thu, Oct 22, 2015	57.95	58.55	57.79	58.01
2399	AMEX	RZV	Wed, Oct 21, 2015	58.70	58.70	57.71	57.71
2398	AMEX	RZV	Tue, Oct 20, 2015	58.09	58.67	58.05	58.66
2397	AMEX	RZV	Mon, Oct 19, 2015	57.97	58.26	57.76	58.10
2396	AMEX	RZV	Fri, Oct 16, 2015	58.76	58.76	58.00	58.34
2395	AMEX	RZV	Thu, Oct 15, 2015	57.57	58.59	57.18	58.59
2394	AMEX	RZV	Wed, Oct 14, 2015	58.12	58.19	57.40	57.43
2393	AMEX	RZV	Tue, Oct 13, 2015	58.01	58.93	57.86	57.86
2392	AMEX	RZV	Mon, Oct 12, 2015	58.54	58.62	58.17	58.41
2391	AMEX	RZV	Fri, Oct 9, 2015	58.50	58.74	58.36	58.65
2390	AMEX	RZV	Thu, Oct 8, 2015	57.35	58.47	57.35	58.44
2389	AMEX	RZV	Wed, Oct 7, 2015	56.86	57.37	56.33	57.32
2388	AMEX	RZV	Tue, Oct 6, 2015	56.26	56.91	56.12	56.44
2387	AMEX	RZV	Mon, Oct 5, 2015	54.50	56.25	54.50	56.22
2386	AMEX	RZV	Fri, Oct 2, 2015	52.75	54.09	52.47	54.09
2385	AMEX	RZV	Thu, Oct 1, 2015	53.78	53.94	52.71	53.30
2384	AMEX	RZV	Wed, Sep 30, 2015	53.55	53.59	53.35	53.56
2383	AMEX	RZV	Tue, Sep 29, 2015	53.38	53.38	52.93	53.08
2382	AMEX	RZV	Mon, Sep 28, 2015	54.53	54.53	53.34	53.36
2381	AMEX	RZV	Fri, Sep 25, 2015	55.34	55.34	54.71	54.79
2380	AMEX	RZV	Thu, Sep 24, 2015	54.51	55.12	54.29	55.03
2379	AMEX	RZV	Wed, Sep 23, 2015	55.40	55.40	54.76	54.81
2378	AMEX	RZV	Tue, Sep 22, 2015	55.38	55.38	55.08	55.08
2377	AMEX	RZV	Mon, Sep 21, 2015	56.13	56.72	56.13	56.36
2376	AMEX	RZV	Fri, Sep 18, 2015	56.45	56.55	55.78	55.86
2375	AMEX	RZV	Thu, Sep 17, 2015	57.26	57.91	57.26	57.88
2374	AMEX	RZV	Wed, Sep 16, 2015	56.34	57.16	56.34	57.03
2373	AMEX	RZV	Tue, Sep 15, 2015	55.65	56.34	55.65	56.34
2372	AMEX	RZV	Mon, Sep 14, 2015	56.01	56.01	55.44	55.57
2371	AMEX	RZV	Fri, Sep 11, 2015	55.78	55.85	55.39	55.80
2370	AMEX	RZV	Thu, Sep 10, 2015	56.06	56.46	56.06	56.09
2369	AMEX	RZV	Wed, Sep 9, 2015	57.37	57.37	56.18	56.21
2368	AMEX	RZV	Tue, Sep 8, 2015	57.03	57.23	56.73	56.96
2367	AMEX	RZV	Fri, Sep 4, 2015	56.19	56.41	56.11	56.14
2366	AMEX	RZV	Thu, Sep 3, 2015	57.34	57.34	56.68	56.68
2365	AMEX	RZV	Wed, Sep 2, 2015	56.34	56.69	55.97	56.69
2364	AMEX	RZV	Tue, Sep 1, 2015	57.03	57.03	55.73	55.84
2363	AMEX	RZV	Mon, Aug 31, 2015	56.77	57.70	56.69	57.60
2362	AMEX	RZV	Fri, Aug 28, 2015	55.96	57.15	55.96	56.91
2361	AMEX	RZV	Thu, Aug 27, 2015	55.30	56.35	54.73	56.04
2360	AMEX	RZV	Wed, Aug 26, 2015	54.45	54.97	53.94	54.83
2359	AMEX	RZV	Tue, Aug 25, 2015	56.74	56.74	53.67	53.67
2358	AMEX	RZV	Mon, Aug 24, 2015	56.10	56.26	47.48	54.66
2357	AMEX	RZV	Fri, Aug 21, 2015	56.84	57.03	56.31	56.46
2356	AMEX	RZV	Thu, Aug 20, 2015	57.93	58.25	57.23	57.23
2355	AMEX	RZV	Wed, Aug 19, 2015	58.97	58.97	58.18	58.71
2354	AMEX	RZV	Tue, Aug 18, 2015	59.37	59.42	59.10	59.19
2353	AMEX	RZV	Mon, Aug 17, 2015	58.99	59.57	58.97	59.52
2352	AMEX	RZV	Fri, Aug 14, 2015	58.75	59.32	58.75	59.22
2351	AMEX	RZV	Thu, Aug 13, 2015	59.38	59.38	58.76	58.77
2350	AMEX	RZV	Wed, Aug 12, 2015	59.34	59.60	58.80	59.60
2349	AMEX	RZV	Tue, Aug 11, 2015	59.51	59.73	59.31	59.49
2348	AMEX	RZV	Mon, Aug 10, 2015	59.04	60.13	59.04	60.13
2347	AMEX	RZV	Fri, Aug 7, 2015	59.46	59.56	58.72	58.72
2346	AMEX	RZV	Thu, Aug 6, 2015	59.14	59.65	59.10	59.49
2345	AMEX	RZV	Wed, Aug 5, 2015	59.79	60.20	59.32	59.41
2344	AMEX	RZV	Tue, Aug 4, 2015	59.30	59.74	59.10	59.27
2343	AMEX	RZV	Mon, Aug 3, 2015	59.43	59.70	59.06	59.26
2342	AMEX	RZV	Fri, Jul 31, 2015	59.44	60.08	59.42	59.67
2341	AMEX	RZV	Thu, Jul 30, 2015	59.29	59.29	58.99	59.25
2340	AMEX	RZV	Wed, Jul 29, 2015	58.84	59.58	58.61	59.41
2339	AMEX	RZV	Tue, Jul 28, 2015	58.47	59.05	57.64	58.99
2338	AMEX	RZV	Mon, Jul 27, 2015	59.10	59.10	58.29	58.29
2337	AMEX	RZV	Fri, Jul 24, 2015	60.00	60.04	58.84	59.11
2336	AMEX	RZV	Thu, Jul 23, 2015	60.80	61.05	60.02	60.19
2335	AMEX	RZV	Wed, Jul 22, 2015	61.20	61.20	60.90	61.00
2334	AMEX	RZV	Tue, Jul 21, 2015	61.34	61.88	61.12	61.27
2333	AMEX	RZV	Mon, Jul 20, 2015	61.93	61.93	61.25	61.26
2332	AMEX	RZV	Fri, Jul 17, 2015	62.58	62.58	61.98	62.08
2331	AMEX	RZV	Thu, Jul 16, 2015	62.91	63.09	62.60	62.60
2330	AMEX	RZV	Wed, Jul 15, 2015	63.32	63.36	62.35	62.47
2329	AMEX	RZV	Tue, Jul 14, 2015	62.80	63.49	62.80	63.41
2328	AMEX	RZV	Mon, Jul 13, 2015	62.56	62.86	62.44	62.76
2327	AMEX	RZV	Fri, Jul 10, 2015	62.06	62.35	62.06	62.27
2326	AMEX	RZV	Thu, Jul 9, 2015	61.57	62.16	61.44	61.47
2325	AMEX	RZV	Wed, Jul 8, 2015	61.82	62.09	60.89	61.28
2324	AMEX	RZV	Tue, Jul 7, 2015	62.25	62.57	61.15	62.47
2323	AMEX	RZV	Mon, Jul 6, 2015	62.48	63.11	62.30	62.60
2322	AMEX	RZV	Thu, Jul 2, 2015	63.83	63.83	62.93	63.07
2321	AMEX	RZV	Wed, Jul 1, 2015	64.36	64.45	63.38	63.73
2320	AMEX	RZV	Tue, Jun 30, 2015	64.85	64.85	63.82	63.99
2319	AMEX	RZV	Mon, Jun 29, 2015	65.37	65.51	64.26	64.26
2318	AMEX	RZV	Fri, Jun 26, 2015	65.68	65.97	65.52	65.52
2317	AMEX	RZV	Thu, Jun 25, 2015	65.93	65.95	65.46	65.67
2316	AMEX	RZV	Wed, Jun 24, 2015	66.09	66.09	65.73	65.73
2315	AMEX	RZV	Tue, Jun 23, 2015	65.82	66.28	65.82	66.25
2314	AMEX	RZV	Mon, Jun 22, 2015	65.84	65.92	65.60	65.92
2313	AMEX	RZV	Fri, Jun 19, 2015	65.67	65.67	65.45	65.53
2312	AMEX	RZV	Thu, Jun 18, 2015	65.06	65.53	65.03	65.53
2311	AMEX	RZV	Wed, Jun 17, 2015	65.33	65.33	64.82	64.82
2310	AMEX	RZV	Tue, Jun 16, 2015	64.53	65.14	64.53	65.00
2309	AMEX	RZV	Mon, Jun 15, 2015	64.84	65.01	64.10	64.72
2308	AMEX	RZV	Fri, Jun 12, 2015	65.16	65.37	65.03	65.21
2307	AMEX	RZV	Thu, Jun 11, 2015	65.67	65.67	65.33	65.38
2306	AMEX	RZV	Wed, Jun 10, 2015	65.15	65.82	65.15	65.71
2305	AMEX	RZV	Tue, Jun 9, 2015	64.65	64.91	64.48	64.48
2304	AMEX	RZV	Mon, Jun 8, 2015	65.15	65.15	64.37	64.60
2303	AMEX	RZV	Fri, Jun 5, 2015	64.30	65.12	64.01	65.09
2302	AMEX	RZV	Thu, Jun 4, 2015	64.87	64.87	64.48	64.48
2301	AMEX	RZV	Wed, Jun 3, 2015	64.80	65.38	64.75	65.33
2300	AMEX	RZV	Tue, Jun 2, 2015	64.12	65.03	64.11	64.80
2299	AMEX	RZV	Mon, Jun 1, 2015	64.37	64.45	63.62	64.20
2298	AMEX	RZV	Fri, May 29, 2015	64.58	64.58	63.84	64.11
2297	AMEX	RZV	Thu, May 28, 2015	64.67	64.67	64.25	64.42
2296	AMEX	RZV	Wed, May 27, 2015	64.12	64.82	63.80	64.82
2295	AMEX	RZV	Tue, May 26, 2015	64.97	64.97	63.88	64.15
2294	AMEX	RZV	Fri, May 22, 2015	65.33	65.54	64.90	65.14
2293	AMEX	RZV	Thu, May 21, 2015	65.51	66.10	65.51	65.67
2292	AMEX	RZV	Wed, May 20, 2015	65.69	65.75	65.31	65.64
2291	AMEX	RZV	Tue, May 19, 2015	65.87	65.87	64.97	65.44
2290	AMEX	RZV	Mon, May 18, 2015	65.13	65.94	65.13	65.93
2289	AMEX	RZV	Fri, May 15, 2015	65.27	65.41	65.00	65.38
2288	AMEX	RZV	Thu, May 14, 2015	65.55	65.65	65.14	65.51
2287	AMEX	RZV	Wed, May 13, 2015	65.35	65.35	64.85	64.88
2286	AMEX	RZV	Tue, May 12, 2015	64.84	65.21	64.20	64.94
2285	AMEX	RZV	Mon, May 11, 2015	65.12	65.74	65.12	65.37
2284	AMEX	RZV	Fri, May 8, 2015	65.38	65.48	65.00	65.31
2283	AMEX	RZV	Thu, May 7, 2015	65.17	65.17	64.83	64.83
2282	AMEX	RZV	Wed, May 6, 2015	64.95	64.96	64.57	64.60
2281	AMEX	RZV	Tue, May 5, 2015	65.27	65.43	64.75	64.94
2280	AMEX	RZV	Mon, May 4, 2015	65.22	65.70	65.04	65.30
2279	AMEX	RZV	Fri, May 1, 2015	64.93	65.05	64.40	64.85
2278	AMEX	RZV	Thu, Apr 30, 2015	64.70	64.79	64.25	64.60
2277	AMEX	RZV	Wed, Apr 29, 2015	64.99	65.37	64.99	65.18
2276	AMEX	RZV	Tue, Apr 28, 2015	64.66	65.45	64.66	65.34
2275	AMEX	RZV	Mon, Apr 27, 2015	65.25	65.86	64.40	64.62
2274	AMEX	RZV	Fri, Apr 24, 2015	65.32	65.42	65.13	65.17
2273	AMEX	RZV	Thu, Apr 23, 2015	64.79	65.38	64.79	65.22
2272	AMEX	RZV	Wed, Apr 22, 2015	64.70	65.07	64.28	64.78
2271	AMEX	RZV	Tue, Apr 21, 2015	65.86	65.86	64.75	64.77
2270	AMEX	RZV	Mon, Apr 20, 2015	65.00	65.84	65.00	65.52
2269	AMEX	RZV	Fri, Apr 17, 2015	65.37	65.37	64.61	64.73
2268	AMEX	RZV	Thu, Apr 16, 2015	66.29	66.49	65.89	65.89
2267	AMEX	RZV	Wed, Apr 15, 2015	65.51	66.52	65.51	66.37
2266	AMEX	RZV	Tue, Apr 14, 2015	64.88	65.34	64.82	65.29
2265	AMEX	RZV	Mon, Apr 13, 2015	64.82	65.15	64.78	65.04
2264	AMEX	RZV	Fri, Apr 10, 2015	64.85	65.06	64.76	64.94
2263	AMEX	RZV	Thu, Apr 9, 2015	64.89	64.90	64.08	64.71
2262	AMEX	RZV	Wed, Apr 8, 2015	64.84	65.03	64.59	64.88
2261	AMEX	RZV	Tue, Apr 7, 2015	65.18	65.40	64.71	64.80
2260	AMEX	RZV	Mon, Apr 6, 2015	64.00	65.25	64.00	65.12
2259	AMEX	RZV	Thu, Apr 2, 2015	64.11	64.67	64.10	64.54
2258	AMEX	RZV	Wed, Apr 1, 2015	63.60	63.99	63.41	63.87
2257	AMEX	RZV	Tue, Mar 31, 2015	63.58	63.85	63.58	63.81
2256	AMEX	RZV	Mon, Mar 30, 2015	63.35	63.89	63.35	63.82
2255	AMEX	RZV	Fri, Mar 27, 2015	62.97	63.13	62.97	63.08
2254	AMEX	RZV	Thu, Mar 26, 2015	63.29	63.88	63.13	63.23
2253	AMEX	RZV	Wed, Mar 25, 2015	64.59	64.67	63.59	63.59
2252	AMEX	RZV	Tue, Mar 24, 2015	64.34	64.57	64.20	64.57
2251	AMEX	RZV	Mon, Mar 23, 2015	63.76	64.64	63.76	64.40
2250	AMEX	RZV	Fri, Mar 20, 2015	63.50	64.02	63.50	63.71
2249	AMEX	RZV	Thu, Mar 19, 2015	63.88	63.88	63.50	63.61
2248	AMEX	RZV	Wed, Mar 18, 2015	62.83	63.85	62.39	63.85
2247	AMEX	RZV	Tue, Mar 17, 2015	62.34	62.85	62.28	62.85
2246	AMEX	RZV	Mon, Mar 16, 2015	62.98	62.98	62.47	62.74
2245	AMEX	RZV	Fri, Mar 13, 2015	62.92	62.98	62.10	62.85
2244	AMEX	RZV	Thu, Mar 12, 2015	62.73	63.38	62.57	63.38
2243	AMEX	RZV	Wed, Mar 11, 2015	61.83	62.21	61.70	62.21
2242	AMEX	RZV	Tue, Mar 10, 2015	62.35	62.35	61.78	61.79
2241	AMEX	RZV	Mon, Mar 9, 2015	62.81	63.23	62.78	63.00
2240	AMEX	RZV	Fri, Mar 6, 2015	63.14	63.42	62.67	62.67
2239	AMEX	RZV	Thu, Mar 5, 2015	63.55	63.55	62.85	63.40
2238	AMEX	RZV	Wed, Mar 4, 2015	63.25	63.58	63.16	63.58
2237	AMEX	RZV	Tue, Mar 3, 2015	63.66	64.00	63.47	63.93
2236	AMEX	RZV	Mon, Mar 2, 2015	63.68	64.08	63.35	63.91
2235	AMEX	RZV	Fri, Feb 27, 2015	63.70	63.87	63.56	63.63
2234	AMEX	RZV	Thu, Feb 26, 2015	63.05	63.58	63.05	63.32
2233	AMEX	RZV	Wed, Feb 25, 2015	62.99	63.30	62.93	63.07
2232	AMEX	RZV	Tue, Feb 24, 2015	62.49	63.42	62.49	63.16
2231	AMEX	RZV	Mon, Feb 23, 2015	62.97	62.97	62.12	62.75
2230	AMEX	RZV	Fri, Feb 20, 2015	63.38	63.38	62.68	63.25
2229	AMEX	RZV	Thu, Feb 19, 2015	62.86	63.70	62.86	63.41
2228	AMEX	RZV	Wed, Feb 18, 2015	63.07	63.44	62.94	63.11
2227	AMEX	RZV	Tue, Feb 17, 2015	63.40	63.69	63.30	63.38
2226	AMEX	RZV	Fri, Feb 13, 2015	63.00	63.48	62.95	63.45
2225	AMEX	RZV	Thu, Feb 12, 2015	62.35	62.64	62.29	62.51
2224	AMEX	RZV	Wed, Feb 11, 2015	61.89	62.11	61.48	62.02
2223	AMEX	RZV	Tue, Feb 10, 2015	62.99	62.99	61.35	62.16
2222	AMEX	RZV	Mon, Feb 9, 2015	62.15	63.10	62.15	62.51
2221	AMEX	RZV	Fri, Feb 6, 2015	62.23	62.66	62.23	62.62
2220	AMEX	RZV	Thu, Feb 5, 2015	60.99	62.42	60.99	62.29
2219	AMEX	RZV	Wed, Feb 4, 2015	60.84	61.28	60.56	60.94
2218	AMEX	RZV	Tue, Feb 3, 2015	59.60	61.28	59.60	61.06
2217	AMEX	RZV	Mon, Feb 2, 2015	58.60	59.41	58.20	59.39
2216	AMEX	RZV	Fri, Jan 30, 2015	58.94	58.96	58.22	58.22
2215	AMEX	RZV	Thu, Jan 29, 2015	58.79	59.11	58.04	59.09
2214	AMEX	RZV	Wed, Jan 28, 2015	60.25	60.25	58.23	58.47
2213	AMEX	RZV	Tue, Jan 27, 2015	59.56	60.32	59.50	60.06
2212	AMEX	RZV	Mon, Jan 26, 2015	59.45	60.34	59.21	60.34
2211	AMEX	RZV	Fri, Jan 23, 2015	59.82	59.89	59.66	59.75
2210	AMEX	RZV	Thu, Jan 22, 2015	59.27	60.05	59.01	60.05
2209	AMEX	RZV	Wed, Jan 21, 2015	58.70	59.25	58.69	58.84
2208	AMEX	RZV	Tue, Jan 20, 2015	59.45	59.61	58.39	58.87
2207	AMEX	RZV	Fri, Jan 16, 2015	58.42	59.40	58.42	59.40
2206	AMEX	RZV	Thu, Jan 15, 2015	59.89	59.91	58.34	58.34
2205	AMEX	RZV	Wed, Jan 14, 2015	59.25	59.84	58.64	59.65
2204	AMEX	RZV	Tue, Jan 13, 2015	60.21	61.20	59.34	59.81
2203	AMEX	RZV	Mon, Jan 12, 2015	60.43	60.52	59.13	59.88
2202	AMEX	RZV	Fri, Jan 9, 2015	61.02	61.11	60.43	60.59
2201	AMEX	RZV	Thu, Jan 8, 2015	60.56	61.30	60.56	61.24
2200	AMEX	RZV	Wed, Jan 7, 2015	60.72	60.72	59.63	60.08
2199	AMEX	RZV	Tue, Jan 6, 2015	61.49	61.49	59.49	60.05
2198	AMEX	RZV	Mon, Jan 5, 2015	62.85	62.85	61.03	61.43
2197	AMEX	RZV	Fri, Jan 2, 2015	63.89	63.89	62.25	63.08
2196	AMEX	RZV	Wed, Dec 31, 2014	63.96	64.08	63.55	63.55
2195	AMEX	RZV	Tue, Dec 30, 2014	63.61	63.97	63.61	63.64
2194	AMEX	RZV	Mon, Dec 29, 2014	63.55	64.10	63.55	63.87
2193	AMEX	RZV	Fri, Dec 26, 2014	63.45	63.85	63.45	63.55
2192	AMEX	RZV	Wed, Dec 24, 2014	63.39	63.39	62.98	63.02
2191	AMEX	RZV	Tue, Dec 23, 2014	63.10	63.58	63.10	63.18
2190	AMEX	RZV	Mon, Dec 22, 2014	63.00	63.03	62.47	62.82
2189	AMEX	RZV	Fri, Dec 19, 2014	62.73	63.14	62.51	63.10
2188	AMEX	RZV	Thu, Dec 18, 2014	62.59	63.01	62.22	62.84
2187	AMEX	RZV	Wed, Dec 17, 2014	60.54	61.87	60.31	61.82
2186	AMEX	RZV	Tue, Dec 16, 2014	60.04	61.01	60.04	60.21
2185	AMEX	RZV	Mon, Dec 15, 2014	60.80	61.20	60.08	60.33
2184	AMEX	RZV	Fri, Dec 12, 2014	60.68	61.33	60.52	60.75
2183	AMEX	RZV	Thu, Dec 11, 2014	61.66	62.59	61.46	61.48
2182	AMEX	RZV	Wed, Dec 10, 2014	63.00	63.00	61.45	61.46
2181	AMEX	RZV	Tue, Dec 9, 2014	61.19	63.01	61.00	62.94
2180	AMEX	RZV	Mon, Dec 8, 2014	62.74	63.02	61.80	61.88
2179	AMEX	RZV	Fri, Dec 5, 2014	62.87	63.15	62.60	62.65
2178	AMEX	RZV	Thu, Dec 4, 2014	62.23	62.73	62.15	62.42
2177	AMEX	RZV	Wed, Dec 3, 2014	62.10	63.15	62.10	63.04
2176	AMEX	RZV	Tue, Dec 2, 2014	61.60	62.45	61.60	62.17
2175	AMEX	RZV	Mon, Dec 1, 2014	62.22	62.66	61.55	61.55
2174	AMEX	RZV	Fri, Nov 28, 2014	63.62	63.62	62.55	62.55
2173	AMEX	RZV	Wed, Nov 26, 2014	63.48	63.80	63.41	63.67
2172	AMEX	RZV	Tue, Nov 25, 2014	63.63	63.72	63.33	63.39
2171	AMEX	RZV	Mon, Nov 24, 2014	63.14	63.72	63.14	63.66
2170	AMEX	RZV	Fri, Nov 21, 2014	63.57	63.79	62.93	63.19
2169	AMEX	RZV	Thu, Nov 20, 2014	61.51	62.86	60.01	62.75
2168	AMEX	RZV	Wed, Nov 19, 2014	62.35	62.39	61.48	61.98
2167	AMEX	RZV	Tue, Nov 18, 2014	62.63	63.10	62.34	62.52
2166	AMEX	RZV	Mon, Nov 17, 2014	63.00	63.05	62.20	62.27
2165	AMEX	RZV	Fri, Nov 14, 2014	62.97	63.19	62.60	62.87
2164	AMEX	RZV	Thu, Nov 13, 2014	63.44	63.68	63.44	63.68
2163	AMEX	RZV	Wed, Nov 12, 2014	62.96	63.68	62.96	63.64
2162	AMEX	RZV	Tue, Nov 11, 2014	62.84	63.15	62.84	63.09
2161	AMEX	RZV	Mon, Nov 10, 2014	63.06	63.20	62.68	62.90
2160	AMEX	RZV	Fri, Nov 7, 2014	62.90	63.11	62.81	62.93
2159	AMEX	RZV	Thu, Nov 6, 2014	62.64	62.93	62.37	62.84
2158	AMEX	RZV	Wed, Nov 5, 2014	62.62	62.68	62.26	62.68
2157	AMEX	RZV	Tue, Nov 4, 2014	62.40	62.58	61.90	62.36
2156	AMEX	RZV	Mon, Nov 3, 2014	62.61	62.93	62.26	62.52
2155	AMEX	RZV	Fri, Oct 31, 2014	62.56	62.67	62.02	62.64
2154	AMEX	RZV	Thu, Oct 30, 2014	60.93	61.80	56.96	61.43
2153	AMEX	RZV	Wed, Oct 29, 2014	61.35	61.50	60.58	60.91
2152	AMEX	RZV	Tue, Oct 28, 2014	59.30	60.87	59.14	60.87
2151	AMEX	RZV	Mon, Oct 27, 2014	59.15	59.15	58.37	58.96
2150	AMEX	RZV	Fri, Oct 24, 2014	58.96	59.26	58.72	59.26
2149	AMEX	RZV	Thu, Oct 23, 2014	58.56	59.31	58.45	58.89
2148	AMEX	RZV	Wed, Oct 22, 2014	58.66	58.98	57.75	57.75
2147	AMEX	RZV	Tue, Oct 21, 2014	57.89	58.56	57.89	58.40
2146	AMEX	RZV	Mon, Oct 20, 2014	56.64	57.52	56.64	57.52
2145	AMEX	RZV	Fri, Oct 17, 2014	57.75	57.77	56.64	56.64
2144	AMEX	RZV	Thu, Oct 16, 2014	55.66	57.63	55.66	57.09
2143	AMEX	RZV	Wed, Oct 15, 2014	55.51	56.40	55.00	56.40
2142	AMEX	RZV	Tue, Oct 14, 2014	55.74	56.53	55.65	55.87
2141	AMEX	RZV	Mon, Oct 13, 2014	55.54	56.20	55.27	55.27
2140	AMEX	RZV	Fri, Oct 10, 2014	55.68	56.62	55.38	55.46
2139	AMEX	RZV	Thu, Oct 9, 2014	57.68	57.68	56.05	56.05
2138	AMEX	RZV	Wed, Oct 8, 2014	56.37	57.70	55.94	57.70
2137	AMEX	RZV	Tue, Oct 7, 2014	57.37	57.55	56.53	56.55
2136	AMEX	RZV	Mon, Oct 6, 2014	58.44	58.94	57.88	57.96
2135	AMEX	RZV	Fri, Oct 3, 2014	58.53	58.70	58.23	58.47
2134	AMEX	RZV	Thu, Oct 2, 2014	57.55	58.13	57.27	58.02
2133	AMEX	RZV	Wed, Oct 1, 2014	58.36	58.59	56.95	57.55
2132	AMEX	RZV	Tue, Sep 30, 2014	59.29	59.29	58.66	58.66
2131	AMEX	RZV	Mon, Sep 29, 2014	58.92	59.53	58.85	59.30
2130	AMEX	RZV	Fri, Sep 26, 2014	59.22	59.58	59.19	59.47
2129	AMEX	RZV	Thu, Sep 25, 2014	59.09	59.27	58.86	59.16
2128	AMEX	RZV	Wed, Sep 24, 2014	59.74	60.20	58.77	60.05
2127	AMEX	RZV	Tue, Sep 23, 2014	60.09	60.51	59.65	59.76
2126	AMEX	RZV	Mon, Sep 22, 2014	60.95	61.15	60.29	60.29
2125	AMEX	RZV	Fri, Sep 19, 2014	62.44	62.49	61.02	61.20
2124	AMEX	RZV	Thu, Sep 18, 2014	62.19	62.36	62.00	62.07
2123	AMEX	RZV	Wed, Sep 17, 2014	62.05	62.41	61.75	62.02
2122	AMEX	RZV	Tue, Sep 16, 2014	61.60	62.09	61.46	62.00
2121	AMEX	RZV	Mon, Sep 15, 2014	62.56	62.56	61.60	61.76
2120	AMEX	RZV	Fri, Sep 12, 2014	63.13	63.22	62.20	62.46
2119	AMEX	RZV	Thu, Sep 11, 2014	62.40	63.17	62.11	63.06
2118	AMEX	RZV	Wed, Sep 10, 2014	62.43	62.71	62.28	62.71
2117	AMEX	RZV	Tue, Sep 9, 2014	63.13	63.13	62.46	62.48
2116	AMEX	RZV	Mon, Sep 8, 2014	63.19	63.53	63.00	63.21
2115	AMEX	RZV	Fri, Sep 5, 2014	63.03	63.37	63.01	63.37
2114	AMEX	RZV	Thu, Sep 4, 2014	63.47	63.93	63.17	63.17
2113	AMEX	RZV	Wed, Sep 3, 2014	63.80	63.87	63.20	63.20
2112	AMEX	RZV	Tue, Sep 2, 2014	63.48	63.69	63.08	63.54
2111	AMEX	RZV	Fri, Aug 29, 2014	62.75	63.13	62.59	63.06
2110	AMEX	RZV	Thu, Aug 28, 2014	63.05	63.05	62.74	62.74
2109	AMEX	RZV	Wed, Aug 27, 2014	63.37	63.49	63.16	63.25
2108	AMEX	RZV	Tue, Aug 26, 2014	62.98	63.40	62.88	63.20
2107	AMEX	RZV	Mon, Aug 25, 2014	62.98	63.26	62.60	62.81
2106	AMEX	RZV	Fri, Aug 22, 2014	62.73	62.78	62.25	62.78
2105	AMEX	RZV	Thu, Aug 21, 2014	62.44	62.94	62.00	62.80
2104	AMEX	RZV	Wed, Aug 20, 2014	62.61	62.63	62.35	62.56
2103	AMEX	RZV	Tue, Aug 19, 2014	62.68	63.03	62.68	62.91
2102	AMEX	RZV	Mon, Aug 18, 2014	61.95	62.55	61.95	62.51
2101	AMEX	RZV	Fri, Aug 15, 2014	62.24	62.25	61.05	61.52
2100	AMEX	RZV	Thu, Aug 14, 2014	61.80	61.89	61.58	61.74
2099	AMEX	RZV	Wed, Aug 13, 2014	61.65	61.94	61.44	61.65
2098	AMEX	RZV	Tue, Aug 12, 2014	61.75	61.96	61.10	61.37
2097	AMEX	RZV	Mon, Aug 11, 2014	61.42	62.35	61.23	61.84
2096	AMEX	RZV	Fri, Aug 8, 2014	60.34	61.23	60.34	61.18
2095	AMEX	RZV	Thu, Aug 7, 2014	61.44	61.44	60.50	60.64
2094	AMEX	RZV	Wed, Aug 6, 2014	60.35	61.37	60.35	61.24
2093	AMEX	RZV	Tue, Aug 5, 2014	60.58	61.13	60.34	60.56
2092	AMEX	RZV	Mon, Aug 4, 2014	60.20	60.83	57.91	60.74
2091	AMEX	RZV	Fri, Aug 1, 2014	60.28	60.59	59.84	60.36
2090	AMEX	RZV	Thu, Jul 31, 2014	60.98	61.19	60.00	60.37
2089	AMEX	RZV	Wed, Jul 30, 2014	62.04	62.04	61.47	61.59
2088	AMEX	RZV	Tue, Jul 29, 2014	61.70	61.99	61.60	61.66
2087	AMEX	RZV	Mon, Jul 28, 2014	61.96	61.96	61.13	61.66
2086	AMEX	RZV	Fri, Jul 25, 2014	62.09	62.09	61.51	61.86
2085	AMEX	RZV	Thu, Jul 24, 2014	62.95	63.11	62.48	62.64
2084	AMEX	RZV	Wed, Jul 23, 2014	62.97	63.07	62.72	62.83
2083	AMEX	RZV	Tue, Jul 22, 2014	62.83	63.23	62.83	62.92
2082	AMEX	RZV	Mon, Jul 21, 2014	62.38	62.44	62.02	62.36
2081	AMEX	RZV	Fri, Jul 18, 2014	62.10	62.88	61.95	62.80
2080	AMEX	RZV	Thu, Jul 17, 2014	62.27	62.58	61.78	61.90
2079	AMEX	RZV	Wed, Jul 16, 2014	62.80	63.31	62.42	62.68
2078	AMEX	RZV	Tue, Jul 15, 2014	63.06	63.28	62.34	62.46
2077	AMEX	RZV	Mon, Jul 14, 2014	63.13	63.21	62.84	63.06
2076	AMEX	RZV	Fri, Jul 11, 2014	62.71	62.71	62.36	62.65
2075	AMEX	RZV	Thu, Jul 10, 2014	62.32	63.00	62.10	62.72
2074	AMEX	RZV	Wed, Jul 9, 2014	63.55	63.78	63.32	63.36
2073	AMEX	RZV	Tue, Jul 8, 2014	63.74	63.93	62.92	63.42
2072	AMEX	RZV	Mon, Jul 7, 2014	64.94	64.94	63.87	63.89
2071	AMEX	RZV	Thu, Jul 3, 2014	64.70	65.12	64.63	64.99
2070	AMEX	RZV	Wed, Jul 2, 2014	64.36	64.81	64.32	64.42
2069	AMEX	RZV	Tue, Jul 1, 2014	63.89	65.14	63.89	64.48
2068	AMEX	RZV	Mon, Jun 30, 2014	63.36	63.83	63.07	63.81
2067	AMEX	RZV	Fri, Jun 27, 2014	62.84	63.68	62.84	63.68
2066	AMEX	RZV	Thu, Jun 26, 2014	62.60	63.08	62.56	63.05
2065	AMEX	RZV	Wed, Jun 25, 2014	62.38	63.27	62.38	63.27
2064	AMEX	RZV	Tue, Jun 24, 2014	63.20	63.85	62.63	62.70
2063	AMEX	RZV	Mon, Jun 23, 2014	63.38	63.38	62.96	63.21
2062	AMEX	RZV	Fri, Jun 20, 2014	63.34	63.46	62.81	63.25
2061	AMEX	RZV	Thu, Jun 19, 2014	63.59	63.62	63.21	63.38
2060	AMEX	RZV	Wed, Jun 18, 2014	62.91	63.28	62.64	63.28
2059	AMEX	RZV	Tue, Jun 17, 2014	62.54	63.07	62.32	63.04
2058	AMEX	RZV	Mon, Jun 16, 2014	62.22	62.51	62.08	62.51
2057	AMEX	RZV	Fri, Jun 13, 2014	62.54	62.77	61.36	62.39
2056	AMEX	RZV	Thu, Jun 12, 2014	62.77	63.02	62.33	62.49
2055	AMEX	RZV	Wed, Jun 11, 2014	63.36	63.51	62.82	63.17
2054	AMEX	RZV	Tue, Jun 10, 2014	63.88	63.88	63.47	63.78
2053	AMEX	RZV	Mon, Jun 9, 2014	63.18	64.08	63.18	63.90
2052	AMEX	RZV	Fri, Jun 6, 2014	62.60	63.25	62.57	63.11
2051	AMEX	RZV	Thu, Jun 5, 2014	60.89	62.46	60.89	62.42
2050	AMEX	RZV	Wed, Jun 4, 2014	60.49	61.03	60.40	60.95
2049	AMEX	RZV	Tue, Jun 3, 2014	60.78	60.99	60.30	60.84
2048	AMEX	RZV	Mon, Jun 2, 2014	61.46	61.48	60.76	60.99
2047	AMEX	RZV	Fri, May 30, 2014	61.80	61.80	61.16	61.46
2046	AMEX	RZV	Thu, May 29, 2014	61.67	61.75	61.38	61.67
2045	AMEX	RZV	Wed, May 28, 2014	61.87	61.88	61.27	61.48
2044	AMEX	RZV	Tue, May 27, 2014	61.51	62.20	61.34	61.81
2043	AMEX	RZV	Fri, May 23, 2014	60.56	61.13	60.43	61.06
2042	AMEX	RZV	Thu, May 22, 2014	59.73	60.67	59.73	60.46
2041	AMEX	RZV	Wed, May 21, 2014	59.70	59.89	59.05	59.62
2040	AMEX	RZV	Tue, May 20, 2014	60.45	60.45	58.94	59.45
2039	AMEX	RZV	Mon, May 19, 2014	59.83	60.52	59.81	60.50
2038	AMEX	RZV	Fri, May 16, 2014	59.50	59.95	59.13	59.95
2037	AMEX	RZV	Thu, May 15, 2014	59.68	59.74	58.88	59.50
2036	AMEX	RZV	Wed, May 14, 2014	61.35	61.35	60.00	60.07
2035	AMEX	RZV	Tue, May 13, 2014	62.11	62.23	61.40	61.54
2034	AMEX	RZV	Mon, May 12, 2014	60.82	62.40	60.65	62.10
2033	AMEX	RZV	Fri, May 9, 2014	59.55	60.44	59.51	60.44
2032	AMEX	RZV	Thu, May 8, 2014	60.28	60.90	59.41	59.64
2031	AMEX	RZV	Wed, May 7, 2014	60.00	60.32	59.29	60.32
2030	AMEX	RZV	Tue, May 6, 2014	60.92	60.98	60.06	60.06
2029	AMEX	RZV	Mon, May 5, 2014	61.01	61.31	60.63	61.03
2028	AMEX	RZV	Fri, May 2, 2014	61.24	62.07	61.24	61.46
2027	AMEX	RZV	Thu, May 1, 2014	61.42	61.92	60.41	61.14
2026	AMEX	RZV	Wed, Apr 30, 2014	61.01	61.46	60.51	61.42
2025	AMEX	RZV	Tue, Apr 29, 2014	61.20	61.66	61.07	61.07
2024	AMEX	RZV	Mon, Apr 28, 2014	62.11	62.11	60.51	61.19
2023	AMEX	RZV	Fri, Apr 25, 2014	62.20	62.35	61.50	61.75
2022	AMEX	RZV	Thu, Apr 24, 2014	63.23	63.23	62.26	62.49
2021	AMEX	RZV	Wed, Apr 23, 2014	62.93	63.33	62.61	62.69
2020	AMEX	RZV	Tue, Apr 22, 2014	62.50	63.16	62.40	63.02
2019	AMEX	RZV	Mon, Apr 21, 2014	62.30	62.60	61.88	62.22
2018	AMEX	RZV	Thu, Apr 17, 2014	61.34	62.10	61.10	61.94
2017	AMEX	RZV	Wed, Apr 16, 2014	61.61	61.61	61.15	61.53
2016	AMEX	RZV	Tue, Apr 15, 2014	61.21	61.43	60.00	61.20
2015	AMEX	RZV	Mon, Apr 14, 2014	61.36	61.40	60.60	61.05
2014	AMEX	RZV	Fri, Apr 11, 2014	61.29	61.55	60.69	60.82
2013	AMEX	RZV	Thu, Apr 10, 2014	63.17	63.17	61.47	61.56
2012	AMEX	RZV	Wed, Apr 9, 2014	62.63	63.03	62.16	63.03
2011	AMEX	RZV	Tue, Apr 8, 2014	61.66	62.73	61.66	62.55
2010	AMEX	RZV	Mon, Apr 7, 2014	62.42	62.42	61.55	61.79
2009	AMEX	RZV	Fri, Apr 4, 2014	64.30	64.34	62.37	62.65
2008	AMEX	RZV	Thu, Apr 3, 2014	64.17	64.35	63.60	63.88
2007	AMEX	RZV	Wed, Apr 2, 2014	63.97	64.18	63.64	64.14
2006	AMEX	RZV	Tue, Apr 1, 2014	63.19	63.82	63.09	63.72
2005	AMEX	RZV	Mon, Mar 31, 2014	62.39	63.11	62.11	62.99
2004	AMEX	RZV	Fri, Mar 28, 2014	61.44	62.71	61.44	61.71
2003	AMEX	RZV	Thu, Mar 27, 2014	61.45	62.01	61.16	61.24
2002	AMEX	RZV	Wed, Mar 26, 2014	63.00	63.00	61.60	61.60
2001	AMEX	RZV	Tue, Mar 25, 2014	63.46	63.46	62.60	62.92
2000	AMEX	RZV	Mon, Mar 24, 2014	63.40	63.80	62.40	62.92
1999	AMEX	RZV	Fri, Mar 21, 2014	63.38	63.80	63.15	63.35
1998	AMEX	RZV	Thu, Mar 20, 2014	63.01	63.33	62.89	63.14
1997	AMEX	RZV	Wed, Mar 19, 2014	63.35	63.37	62.75	62.96
1996	AMEX	RZV	Tue, Mar 18, 2014	62.59	63.39	62.48	63.39
1995	AMEX	RZV	Mon, Mar 17, 2014	62.45	62.93	62.27	62.53
1994	AMEX	RZV	Fri, Mar 14, 2014	61.61	62.37	61.61	62.04
1993	AMEX	RZV	Thu, Mar 13, 2014	63.05	63.14	61.62	61.96
1992	AMEX	RZV	Wed, Mar 12, 2014	62.28	62.83	62.17	62.83
1991	AMEX	RZV	Tue, Mar 11, 2014	63.57	63.57	62.40	62.68
1990	AMEX	RZV	Mon, Mar 10, 2014	63.50	63.50	62.99	63.41
1989	AMEX	RZV	Fri, Mar 7, 2014	63.95	63.95	63.28	63.52
1988	AMEX	RZV	Thu, Mar 6, 2014	63.80	63.80	63.22	63.45
1987	AMEX	RZV	Wed, Mar 5, 2014	63.29	63.30	63.01	63.28
1986	AMEX	RZV	Tue, Mar 4, 2014	62.53	63.82	62.53	63.56
1985	AMEX	RZV	Mon, Mar 3, 2014	61.87	62.17	61.39	61.93
1984	AMEX	RZV	Fri, Feb 28, 2014	61.97	62.55	61.91	62.29
1983	AMEX	RZV	Thu, Feb 27, 2014	61.42	62.07	61.32	62.07
1982	AMEX	RZV	Wed, Feb 26, 2014	61.08	62.00	61.08	61.48
1981	AMEX	RZV	Tue, Feb 25, 2014	61.02	61.27	60.79	60.85
1980	AMEX	RZV	Mon, Feb 24, 2014	60.79	61.60	60.79	61.11
1979	AMEX	RZV	Fri, Feb 21, 2014	61.15	61.29	60.88	60.88
1978	AMEX	RZV	Thu, Feb 20, 2014	60.32	61.07	60.32	60.97
1977	AMEX	RZV	Wed, Feb 19, 2014	60.93	61.32	60.36	60.37
1976	AMEX	RZV	Tue, Feb 18, 2014	60.71	61.14	60.63	61.13
1975	AMEX	RZV	Fri, Feb 14, 2014	60.26	60.58	59.84	60.57
1974	AMEX	RZV	Thu, Feb 13, 2014	58.82	60.53	58.82	60.46
1973	AMEX	RZV	Wed, Feb 12, 2014	59.32	59.63	59.05	59.27
1972	AMEX	RZV	Tue, Feb 11, 2014	58.68	59.24	58.50	59.14
1971	AMEX	RZV	Mon, Feb 10, 2014	58.24	58.53	57.88	58.52
1970	AMEX	RZV	Fri, Feb 7, 2014	58.34	58.63	58.05	58.42
1969	AMEX	RZV	Thu, Feb 6, 2014	57.79	58.40	57.79	58.18
1968	AMEX	RZV	Wed, Feb 5, 2014	57.63	57.74	56.33	57.42
1967	AMEX	RZV	Tue, Feb 4, 2014	57.91	58.27	57.54	57.89
1966	AMEX	RZV	Mon, Feb 3, 2014	59.08	59.29	57.56	57.65
1965	AMEX	RZV	Fri, Jan 31, 2014	59.40	59.76	59.24	59.30
1964	AMEX	RZV	Thu, Jan 30, 2014	60.50	60.68	59.71	59.71
1963	AMEX	RZV	Wed, Jan 29, 2014	59.87	60.35	59.47	59.75
1962	AMEX	RZV	Tue, Jan 28, 2014	59.84	60.27	59.84	60.13
1961	AMEX	RZV	Mon, Jan 27, 2014	60.54	60.74	59.47	59.77
1960	AMEX	RZV	Fri, Jan 24, 2014	61.61	61.61	60.36	60.44
1959	AMEX	RZV	Thu, Jan 23, 2014	62.26	62.34	61.67	62.05
1958	AMEX	RZV	Wed, Jan 22, 2014	62.33	62.66	62.27	62.47
1957	AMEX	RZV	Tue, Jan 21, 2014	62.23	62.25	61.80	62.17
1956	AMEX	RZV	Fri, Jan 17, 2014	61.94	62.04	61.66	61.74
1955	AMEX	RZV	Thu, Jan 16, 2014	61.99	62.21	61.75	62.00
1954	AMEX	RZV	Wed, Jan 15, 2014	61.58	62.17	61.58	62.13
1953	AMEX	RZV	Tue, Jan 14, 2014	61.16	61.71	61.16	61.52
1952	AMEX	RZV	Mon, Jan 13, 2014	61.50	61.59	60.64	60.81
1951	AMEX	RZV	Fri, Jan 10, 2014	61.41	61.67	61.16	61.67
1950	AMEX	RZV	Thu, Jan 9, 2014	61.72	61.72	61.06	61.29
1949	AMEX	RZV	Wed, Jan 8, 2014	61.63	61.63	61.10	61.27
1948	AMEX	RZV	Tue, Jan 7, 2014	61.52	61.88	61.47	61.67
1947	AMEX	RZV	Mon, Jan 6, 2014	61.98	62.23	61.26	61.30
1946	AMEX	RZV	Fri, Jan 3, 2014	61.97	62.03	61.70	61.83
1945	AMEX	RZV	Thu, Jan 2, 2014	62.13	62.13	61.45	61.73
1944	AMEX	RZV	Tue, Dec 31, 2013	62.35	62.47	62.09	62.30
1943	AMEX	RZV	Mon, Dec 30, 2013	62.23	62.46	62.17	62.23
1942	AMEX	RZV	Fri, Dec 27, 2013	62.21	62.23	61.88	62.23
1941	AMEX	RZV	Thu, Dec 26, 2013	62.52	62.57	61.95	62.16
1940	AMEX	RZV	Tue, Dec 24, 2013	61.87	62.29	61.87	62.20
1939	AMEX	RZV	Mon, Dec 23, 2013	61.49	61.76	61.06	61.76
1938	AMEX	RZV	Fri, Dec 20, 2013	60.12	61.20	59.88	61.06
1937	AMEX	RZV	Thu, Dec 19, 2013	60.26	60.42	60.01	60.11
1936	AMEX	RZV	Wed, Dec 18, 2013	59.75	60.85	59.06	60.34
1935	AMEX	RZV	Tue, Dec 17, 2013	59.66	59.91	59.41	59.79
1934	AMEX	RZV	Mon, Dec 16, 2013	59.58	60.19	59.58	59.77
1933	AMEX	RZV	Fri, Dec 13, 2013	59.07	59.70	58.94	59.40
1932	AMEX	RZV	Thu, Dec 12, 2013	59.05	59.32	58.70	59.05
1931	AMEX	RZV	Wed, Dec 11, 2013	59.89	59.89	58.78	59.08
1930	AMEX	RZV	Tue, Dec 10, 2013	60.45	60.53	59.72	59.79
1929	AMEX	RZV	Mon, Dec 9, 2013	60.94	61.25	60.30	60.46
1928	AMEX	RZV	Fri, Dec 6, 2013	60.79	61.13	60.59	60.59
1927	AMEX	RZV	Thu, Dec 5, 2013	60.29	60.46	60.04	60.28
1926	AMEX	RZV	Wed, Dec 4, 2013	60.39	61.00	59.58	60.27
1925	AMEX	RZV	Tue, Dec 3, 2013	60.50	60.92	60.40	60.55
1924	AMEX	RZV	Mon, Dec 2, 2013	61.50	61.50	60.23	60.82
1923	AMEX	RZV	Fri, Nov 29, 2013	61.61	61.78	61.34	61.40
1922	AMEX	RZV	Wed, Nov 27, 2013	60.80	61.28	60.77	61.26
1921	AMEX	RZV	Tue, Nov 26, 2013	60.27	60.83	60.27	60.70
1920	AMEX	RZV	Mon, Nov 25, 2013	60.31	61.13	60.06	60.13
1919	AMEX	RZV	Fri, Nov 22, 2013	59.87	60.14	59.71	60.06
1918	AMEX	RZV	Thu, Nov 21, 2013	59.14	59.89	59.14	59.72
1917	AMEX	RZV	Wed, Nov 20, 2013	58.83	59.25	58.65	58.65
1916	AMEX	RZV	Tue, Nov 19, 2013	59.10	59.48	58.47	58.71
1915	AMEX	RZV	Mon, Nov 18, 2013	59.65	59.70	58.85	59.16
1914	AMEX	RZV	Fri, Nov 15, 2013	59.19	59.41	58.82	59.25
1913	AMEX	RZV	Thu, Nov 14, 2013	59.12	59.12	58.79	59.05
1912	AMEX	RZV	Wed, Nov 13, 2013	58.06	59.05	58.00	59.05
1911	AMEX	RZV	Tue, Nov 12, 2013	58.37	58.59	58.20	58.58
1910	AMEX	RZV	Mon, Nov 11, 2013	58.45	58.77	58.16	58.64
1909	AMEX	RZV	Fri, Nov 8, 2013	57.39	58.52	57.39	58.27
1908	AMEX	RZV	Thu, Nov 7, 2013	58.33	58.33	57.13	57.25
1907	AMEX	RZV	Wed, Nov 6, 2013	58.99	58.99	58.04	58.14
1906	AMEX	RZV	Tue, Nov 5, 2013	58.19	58.53	58.00	58.39
1905	AMEX	RZV	Mon, Nov 4, 2013	57.68	58.34	57.64	58.34
1904	AMEX	RZV	Fri, Nov 1, 2013	57.66	57.66	56.81	57.35
1903	AMEX	RZV	Thu, Oct 31, 2013	57.80	57.93	57.14	57.36
1902	AMEX	RZV	Wed, Oct 30, 2013	58.87	58.87	57.89	58.13
1901	AMEX	RZV	Tue, Oct 29, 2013	58.87	58.87	58.19	58.71
1900	AMEX	RZV	Mon, Oct 28, 2013	58.49	58.49	57.96	58.30
1899	AMEX	RZV	Fri, Oct 25, 2013	58.40	58.44	58.00	58.33
1898	AMEX	RZV	Thu, Oct 24, 2013	57.66	58.10	57.64	58.10
1897	AMEX	RZV	Wed, Oct 23, 2013	57.73	57.83	57.55	57.66
1896	AMEX	RZV	Tue, Oct 22, 2013	57.70	58.28	57.70	57.91
1895	AMEX	RZV	Mon, Oct 21, 2013	57.85	57.92	57.50	57.59
1894	AMEX	RZV	Fri, Oct 18, 2013	57.24	57.82	57.19	57.82
1893	AMEX	RZV	Thu, Oct 17, 2013	56.05	56.82	55.88	56.82
1892	AMEX	RZV	Wed, Oct 16, 2013	55.95	56.33	55.95	56.17
1891	AMEX	RZV	Tue, Oct 15, 2013	56.03	56.13	55.55	55.74
1890	AMEX	RZV	Mon, Oct 14, 2013	55.52	56.19	54.45	56.07
1889	AMEX	RZV	Fri, Oct 11, 2013	54.95	55.76	54.95	55.75
1888	AMEX	RZV	Thu, Oct 10, 2013	54.43	55.06	54.41	54.97
1887	AMEX	RZV	Wed, Oct 9, 2013	53.93	53.95	53.49	53.71
1886	AMEX	RZV	Tue, Oct 8, 2013	54.69	54.88	53.78	53.79
1885	AMEX	RZV	Mon, Oct 7, 2013	55.09	55.36	54.81	54.81
1884	AMEX	RZV	Fri, Oct 4, 2013	55.41	55.89	55.18	55.72
1883	AMEX	RZV	Thu, Oct 3, 2013	55.98	56.02	55.00	55.28
1882	AMEX	RZV	Wed, Oct 2, 2013	56.09	56.18	55.70	55.96
1881	AMEX	RZV	Tue, Oct 1, 2013	55.91	56.29	55.83	56.17
1880	AMEX	RZV	Mon, Sep 30, 2013	55.02	55.65	54.01	55.58
1879	AMEX	RZV	Fri, Sep 27, 2013	55.41	55.62	55.25	55.54
1878	AMEX	RZV	Thu, Sep 26, 2013	55.57	56.06	55.50	55.80
1877	AMEX	RZV	Wed, Sep 25, 2013	55.86	56.22	55.61	55.61
1876	AMEX	RZV	Tue, Sep 24, 2013	55.53	56.27	55.16	55.83
1875	AMEX	RZV	Mon, Sep 23, 2013	55.41	55.60	54.98	55.51
1874	AMEX	RZV	Fri, Sep 20, 2013	55.57	55.70	55.46	55.53
1873	AMEX	RZV	Thu, Sep 19, 2013	55.43	55.55	55.28	55.34
1872	AMEX	RZV	Wed, Sep 18, 2013	54.75	55.55	54.34	55.38
1871	AMEX	RZV	Tue, Sep 17, 2013	54.10	54.75	54.10	54.65
1870	AMEX	RZV	Mon, Sep 16, 2013	54.91	54.91	54.09	54.09
1869	AMEX	RZV	Fri, Sep 13, 2013	54.15	54.27	53.89	54.23
1868	AMEX	RZV	Thu, Sep 12, 2013	54.42	54.48	53.92	53.92
1867	AMEX	RZV	Wed, Sep 11, 2013	54.10	54.58	54.00	54.40
1866	AMEX	RZV	Tue, Sep 10, 2013	53.94	54.14	53.71	54.06
1865	AMEX	RZV	Mon, Sep 9, 2013	53.03	53.58	53.03	53.57
1864	AMEX	RZV	Fri, Sep 6, 2013	53.13	53.13	52.20	52.68
1863	AMEX	RZV	Thu, Sep 5, 2013	52.59	52.88	52.59	52.72
1862	AMEX	RZV	Wed, Sep 4, 2013	52.28	52.69	51.99	52.46
1861	AMEX	RZV	Tue, Sep 3, 2013	52.42	52.79	51.78	52.05
1860	AMEX	RZV	Fri, Aug 30, 2013	53.04	53.04	51.65	51.65
1859	AMEX	RZV	Thu, Aug 29, 2013	52.40	53.31	52.40	53.01
1858	AMEX	RZV	Wed, Aug 28, 2013	52.15	52.58	52.15	52.40
1857	AMEX	RZV	Tue, Aug 27, 2013	53.11	53.17	52.19	52.22
1856	AMEX	RZV	Mon, Aug 26, 2013	53.95	54.02	53.59	53.82
1855	AMEX	RZV	Fri, Aug 23, 2013	53.73	53.73	53.39	53.68
1854	AMEX	RZV	Thu, Aug 22, 2013	53.13	53.65	53.13	53.53
1853	AMEX	RZV	Wed, Aug 21, 2013	52.86	53.13	52.44	52.90
1852	AMEX	RZV	Tue, Aug 20, 2013	52.46	53.33	52.44	53.06
1851	AMEX	RZV	Mon, Aug 19, 2013	52.93	52.93	52.29	52.33
1850	AMEX	RZV	Fri, Aug 16, 2013	52.89	53.19	52.75	52.92
1849	AMEX	RZV	Thu, Aug 15, 2013	53.51	53.55	52.87	52.87
1848	AMEX	RZV	Wed, Aug 14, 2013	54.25	54.28	54.07	54.07
1847	AMEX	RZV	Tue, Aug 13, 2013	54.41	54.41	53.91	54.27
1846	AMEX	RZV	Mon, Aug 12, 2013	53.76	54.41	53.65	54.39
1845	AMEX	RZV	Fri, Aug 9, 2013	54.10	54.39	54.10	54.21
1844	AMEX	RZV	Thu, Aug 8, 2013	54.24	54.24	53.84	53.92
1843	AMEX	RZV	Wed, Aug 7, 2013	54.12	54.18	53.82	53.94
1842	AMEX	RZV	Tue, Aug 6, 2013	54.70	54.70	54.04	54.29
1841	AMEX	RZV	Mon, Aug 5, 2013	54.42	54.65	54.13	54.65
1840	AMEX	RZV	Fri, Aug 2, 2013	54.37	54.51	54.30	54.43
1839	AMEX	RZV	Thu, Aug 1, 2013	54.36	54.51	54.16	54.47
1838	AMEX	RZV	Wed, Jul 31, 2013	54.16	54.34	53.80	53.80
1837	AMEX	RZV	Tue, Jul 30, 2013	54.05	54.13	53.69	53.86
1836	AMEX	RZV	Mon, Jul 29, 2013	54.36	54.36	53.71	53.83
1835	AMEX	RZV	Fri, Jul 26, 2013	55.96	55.96	54.10	54.33
1834	AMEX	RZV	Thu, Jul 25, 2013	54.30	55.05	54.25	55.05
1833	AMEX	RZV	Wed, Jul 24, 2013	55.06	55.20	54.25	54.40
1832	AMEX	RZV	Tue, Jul 23, 2013	55.40	55.40	54.84	54.84
1831	AMEX	RZV	Mon, Jul 22, 2013	55.13	55.46	55.06	55.30
1830	AMEX	RZV	Fri, Jul 19, 2013	54.87	55.05	54.70	54.87
1829	AMEX	RZV	Thu, Jul 18, 2013	54.58	55.37	54.58	54.97
1828	AMEX	RZV	Wed, Jul 17, 2013	54.82	54.93	54.51	54.55
1827	AMEX	RZV	Tue, Jul 16, 2013	54.73	54.85	54.42	54.42
1826	AMEX	RZV	Mon, Jul 15, 2013	54.30	54.80	54.21	54.69
1825	AMEX	RZV	Fri, Jul 12, 2013	54.07	54.32	54.06	54.20
1824	AMEX	RZV	Thu, Jul 11, 2013	54.09	54.10	53.78	54.08
1823	AMEX	RZV	Wed, Jul 10, 2013	53.13	53.39	53.10	53.27
1822	AMEX	RZV	Tue, Jul 9, 2013	52.95	53.20	52.75	53.07
1821	AMEX	RZV	Mon, Jul 8, 2013	52.53	52.69	52.53	52.59
1820	AMEX	RZV	Fri, Jul 5, 2013	51.80	52.10	51.56	52.05
1819	AMEX	RZV	Wed, Jul 3, 2013	51.08	51.32	51.00	51.32
1818	AMEX	RZV	Tue, Jul 2, 2013	51.57	51.64	50.75	51.27
1817	AMEX	RZV	Mon, Jul 1, 2013	51.06	51.56	50.82	51.38
1816	AMEX	RZV	Fri, Jun 28, 2013	50.85	51.00	50.41	50.64
1815	AMEX	RZV	Thu, Jun 27, 2013	50.37	51.00	50.37	50.91
1814	AMEX	RZV	Wed, Jun 26, 2013	50.42	50.42	49.83	49.90
1813	AMEX	RZV	Tue, Jun 25, 2013	49.88	49.92	49.61	49.92
1812	AMEX	RZV	Mon, Jun 24, 2013	49.73	49.73	49.00	49.31
1811	AMEX	RZV	Fri, Jun 21, 2013	50.14	50.88	49.48	50.13
1810	AMEX	RZV	Thu, Jun 20, 2013	51.70	51.70	50.19	50.35
1809	AMEX	RZV	Wed, Jun 19, 2013	52.42	52.42	51.66	51.71
1808	AMEX	RZV	Tue, Jun 18, 2013	51.78	52.45	51.78	52.36
1807	AMEX	RZV	Mon, Jun 17, 2013	51.86	51.91	51.36	51.65
1806	AMEX	RZV	Fri, Jun 14, 2013	51.98	52.03	51.26	51.37
1805	AMEX	RZV	Thu, Jun 13, 2013	51.21	52.25	51.00	52.07
1804	AMEX	RZV	Wed, Jun 12, 2013	52.00	52.09	51.18	51.21
1803	AMEX	RZV	Tue, Jun 11, 2013	51.68	52.03	51.50	51.76
1802	AMEX	RZV	Mon, Jun 10, 2013	52.19	52.46	51.82	52.44
1801	AMEX	RZV	Fri, Jun 7, 2013	51.75	52.02	51.56	51.93
1800	AMEX	RZV	Thu, Jun 6, 2013	51.03	51.50	50.80	51.50
1799	AMEX	RZV	Wed, Jun 5, 2013	51.68	51.86	51.07	51.07
1798	AMEX	RZV	Tue, Jun 4, 2013	52.49	52.75	51.34	51.86
1797	AMEX	RZV	Mon, Jun 3, 2013	51.49	52.50	51.16	52.50
1796	AMEX	RZV	Fri, May 31, 2013	51.57	51.90	51.36	51.36
1795	AMEX	RZV	Thu, May 30, 2013	51.86	52.05	51.71	51.99
1794	AMEX	RZV	Wed, May 29, 2013	51.75	51.84	51.27	51.57
1793	AMEX	RZV	Tue, May 28, 2013	51.73	52.40	51.62	52.02
1792	AMEX	RZV	Fri, May 24, 2013	50.95	51.15	50.45	50.95
1791	AMEX	RZV	Thu, May 23, 2013	49.92	50.66	48.80	50.65
1790	AMEX	RZV	Wed, May 22, 2013	51.24	51.84	50.38	50.38
1789	AMEX	RZV	Tue, May 21, 2013	50.97	51.36	50.97	51.20
1788	AMEX	RZV	Mon, May 20, 2013	50.69	51.20	50.32	51.03
1787	AMEX	RZV	Fri, May 17, 2013	50.40	50.87	50.40	50.84
1786	AMEX	RZV	Thu, May 16, 2013	50.26	50.44	49.86	50.11
1785	AMEX	RZV	Wed, May 15, 2013	49.91	50.39	49.85	50.20
1784	AMEX	RZV	Tue, May 14, 2013	49.50	49.94	49.50	49.94
1783	AMEX	RZV	Mon, May 13, 2013	49.45	49.45	49.10	49.20
1782	AMEX	RZV	Fri, May 10, 2013	49.07	49.49	49.07	49.42
1781	AMEX	RZV	Thu, May 9, 2013	48.84	49.18	48.76	48.90
1780	AMEX	RZV	Wed, May 8, 2013	48.55	48.89	48.54	48.73
1779	AMEX	RZV	Tue, May 7, 2013	48.42	48.74	48.38	48.69
1778	AMEX	RZV	Mon, May 6, 2013	48.00	48.26	47.93	48.14
1777	AMEX	RZV	Fri, May 3, 2013	46.98	47.86	46.98	47.58
1776	AMEX	RZV	Thu, May 2, 2013	45.90	46.48	45.82	46.47
1775	AMEX	RZV	Wed, May 1, 2013	46.76	46.76	45.54	45.54
1774	AMEX	RZV	Tue, Apr 30, 2013	46.96	47.00	46.89	46.92
1773	AMEX	RZV	Mon, Apr 29, 2013	46.60	46.87	46.45	46.78
1772	AMEX	RZV	Fri, Apr 26, 2013	46.86	46.86	46.18	46.34
1771	AMEX	RZV	Thu, Apr 25, 2013	46.46	47.20	46.46	46.94
1770	AMEX	RZV	Wed, Apr 24, 2013	46.02	46.48	46.01	46.45
1769	AMEX	RZV	Tue, Apr 23, 2013	45.44	45.95	45.39	45.95
1768	AMEX	RZV	Mon, Apr 22, 2013	45.25	45.25	44.13	45.07
1767	AMEX	RZV	Fri, Apr 19, 2013	44.82	45.15	44.71	45.10
1766	AMEX	RZV	Thu, Apr 18, 2013	44.83	44.99	44.44	44.61
1765	AMEX	RZV	Wed, Apr 17, 2013	45.27	45.33	44.42	44.75
1764	AMEX	RZV	Tue, Apr 16, 2013	45.57	45.70	45.49	45.70
1763	AMEX	RZV	Mon, Apr 15, 2013	46.80	46.80	44.93	44.93
1762	AMEX	RZV	Fri, Apr 12, 2013	47.14	47.14	46.96	47.10
1761	AMEX	RZV	Thu, Apr 11, 2013	47.53	47.71	47.43	47.51
1760	AMEX	RZV	Wed, Apr 10, 2013	46.55	47.57	46.55	47.44
1759	AMEX	RZV	Tue, Apr 9, 2013	46.47	46.64	46.42	46.57
1758	AMEX	RZV	Mon, Apr 8, 2013	46.25	46.50	46.03	46.50
1757	AMEX	RZV	Fri, Apr 5, 2013	45.51	46.15	45.47	46.15
1756	AMEX	RZV	Thu, Apr 4, 2013	46.08	46.16	45.90	46.16
1755	AMEX	RZV	Wed, Apr 3, 2013	46.74	46.82	46.00	46.08
1754	AMEX	RZV	Tue, Apr 2, 2013	47.22	47.37	46.71	46.71
1753	AMEX	RZV	Mon, Apr 1, 2013	47.60	47.67	46.66	47.02
1752	AMEX	RZV	Thu, Mar 28, 2013	48.04	48.04	47.49	47.57
1751	AMEX	RZV	Wed, Mar 27, 2013	47.67	47.85	47.40	47.85
1750	AMEX	RZV	Tue, Mar 26, 2013	48.15	48.15	47.74	47.74
1749	AMEX	RZV	Mon, Mar 25, 2013	47.92	48.17	47.68	47.83
1748	AMEX	RZV	Fri, Mar 22, 2013	48.00	48.00	47.61	47.70
1747	AMEX	RZV	Thu, Mar 21, 2013	47.94	48.07	47.63	47.84
1746	AMEX	RZV	Wed, Mar 20, 2013	48.19	48.26	48.10	48.14
1745	AMEX	RZV	Tue, Mar 19, 2013	48.07	48.13	47.53	47.93
1744	AMEX	RZV	Mon, Mar 18, 2013	47.70	48.03	46.80	47.93
1743	AMEX	RZV	Fri, Mar 15, 2013	48.02	48.28	47.95	48.12
1742	AMEX	RZV	Thu, Mar 14, 2013	47.73	48.12	47.72	48.12
1741	AMEX	RZV	Wed, Mar 13, 2013	47.27	47.53	47.26	47.45
1740	AMEX	RZV	Tue, Mar 12, 2013	47.21	47.40	47.05	47.12
1739	AMEX	RZV	Mon, Mar 11, 2013	47.31	47.41	47.27	47.31
1738	AMEX	RZV	Fri, Mar 8, 2013	47.33	47.45	47.20	47.39
1737	AMEX	RZV	Thu, Mar 7, 2013	46.73	47.11	46.73	47.00
1736	AMEX	RZV	Wed, Mar 6, 2013	46.70	46.70	46.59	46.69
1735	AMEX	RZV	Tue, Mar 5, 2013	46.37	46.67	46.37	46.67
1734	AMEX	RZV	Mon, Mar 4, 2013	45.93	46.16	45.92	46.04
1733	AMEX	RZV	Fri, Mar 1, 2013	45.87	46.26	45.46	46.17
1732	AMEX	RZV	Thu, Feb 28, 2013	46.13	46.37	46.12	46.37
1731	AMEX	RZV	Wed, Feb 27, 2013	45.92	46.46	45.92	46.17
1730	AMEX	RZV	Tue, Feb 26, 2013	45.95	45.95	45.50	45.89
1729	AMEX	RZV	Mon, Feb 25, 2013	47.19	47.19	45.86	45.86
1728	AMEX	RZV	Fri, Feb 22, 2013	46.72	46.89	46.61	46.88
1727	AMEX	RZV	Thu, Feb 21, 2013	46.82	46.82	46.18	46.42
1726	AMEX	RZV	Wed, Feb 20, 2013	48.01	48.01	46.96	46.96
1725	AMEX	RZV	Tue, Feb 19, 2013	47.63	47.97	47.60	47.95
1724	AMEX	RZV	Fri, Feb 15, 2013	47.33	47.41	47.18	47.33
1723	AMEX	RZV	Thu, Feb 14, 2013	47.13	47.30	47.11	47.26
1722	AMEX	RZV	Wed, Feb 13, 2013	46.77	46.98	46.77	46.97
1721	AMEX	RZV	Tue, Feb 12, 2013	46.53	46.77	46.53	46.76
1720	AMEX	RZV	Mon, Feb 11, 2013	46.29	46.44	46.23	46.44
1719	AMEX	RZV	Fri, Feb 8, 2013	46.25	46.56	46.25	46.56
1718	AMEX	RZV	Thu, Feb 7, 2013	46.07	46.19	45.70	46.08
1717	AMEX	RZV	Wed, Feb 6, 2013	45.65	46.18	45.60	46.18
1716	AMEX	RZV	Tue, Feb 5, 2013	45.77	45.96	45.73	45.82
1715	AMEX	RZV	Mon, Feb 4, 2013	46.00	46.00	45.30	45.31
1714	AMEX	RZV	Fri, Feb 1, 2013	46.14	46.39	46.03	46.28
1713	AMEX	RZV	Thu, Jan 31, 2013	45.31	45.76	45.09	45.76
1712	AMEX	RZV	Wed, Jan 30, 2013	46.04	46.04	45.23	45.42
1711	AMEX	RZV	Tue, Jan 29, 2013	45.97	46.15	45.89	46.07
1710	AMEX	RZV	Mon, Jan 28, 2013	45.97	46.18	45.71	46.02
1709	AMEX	RZV	Fri, Jan 25, 2013	46.28	46.28	45.77	45.81
1708	AMEX	RZV	Thu, Jan 24, 2013	45.75	46.16	45.75	45.98
1707	AMEX	RZV	Wed, Jan 23, 2013	45.75	45.75	45.60	45.62
1706	AMEX	RZV	Tue, Jan 22, 2013	45.21	45.62	45.21	45.62
1705	AMEX	RZV	Fri, Jan 18, 2013	45.17	45.17	44.96	45.14
1704	AMEX	RZV	Thu, Jan 17, 2013	44.94	45.18	44.94	45.06
1703	AMEX	RZV	Wed, Jan 16, 2013	44.69	44.73	44.62	44.64
1702	AMEX	RZV	Tue, Jan 15, 2013	44.38	44.76	44.33	44.76
1701	AMEX	RZV	Mon, Jan 14, 2013	44.52	44.66	44.45	44.56
1700	AMEX	RZV	Fri, Jan 11, 2013	44.60	44.71	44.53	44.67
1699	AMEX	RZV	Thu, Jan 10, 2013	44.59	44.74	44.43	44.72
1698	AMEX	RZV	Wed, Jan 9, 2013	44.49	44.74	44.48	44.48
1697	AMEX	RZV	Tue, Jan 8, 2013	44.60	44.60	44.29	44.35
1696	AMEX	RZV	Mon, Jan 7, 2013	44.90	44.96	44.53	44.65
1695	AMEX	RZV	Fri, Jan 4, 2013	44.85	45.35	44.85	45.08
1694	AMEX	RZV	Thu, Jan 3, 2013	44.75	45.12	44.53	44.58
1693	AMEX	RZV	Wed, Jan 2, 2013	44.85	45.90	44.32	44.60
1692	AMEX	RZV	Mon, Dec 31, 2012	42.28	43.27	42.23	43.21
1691	AMEX	RZV	Fri, Dec 28, 2012	42.70	42.70	42.26	42.26
1690	AMEX	RZV	Thu, Dec 27, 2012	42.77	42.77	41.99	42.29
1689	AMEX	RZV	Wed, Dec 26, 2012	43.13	43.13	42.68	42.83
1688	AMEX	RZV	Mon, Dec 24, 2012	42.97	43.21	42.96	43.00
1687	AMEX	RZV	Fri, Dec 21, 2012	43.48	43.48	42.89	43.21
1686	AMEX	RZV	Thu, Dec 20, 2012	43.85	44.27	43.78	44.27
1685	AMEX	RZV	Wed, Dec 19, 2012	43.96	43.98	43.65	43.89
1684	AMEX	RZV	Tue, Dec 18, 2012	43.13	43.88	43.13	43.84
1683	AMEX	RZV	Mon, Dec 17, 2012	42.33	42.97	42.33	42.90
1682	AMEX	RZV	Fri, Dec 14, 2012	42.01	42.30	41.94	42.14
1681	AMEX	RZV	Thu, Dec 13, 2012	42.39	42.61	42.04	42.22
1680	AMEX	RZV	Wed, Dec 12, 2012	42.93	43.00	42.41	42.41
1679	AMEX	RZV	Tue, Dec 11, 2012	42.46	42.76	42.40	42.61
1678	AMEX	RZV	Mon, Dec 10, 2012	42.20	42.25	42.02	42.12
1677	AMEX	RZV	Fri, Dec 7, 2012	42.08	42.08	41.78	41.96
1676	AMEX	RZV	Thu, Dec 6, 2012	41.87	42.03	41.79	42.02
1675	AMEX	RZV	Wed, Dec 5, 2012	42.19	42.19	41.74	41.92
1674	AMEX	RZV	Tue, Dec 4, 2012	42.19	42.19	41.70	42.17
1673	AMEX	RZV	Mon, Dec 3, 2012	42.34	42.34	41.97	42.05
1672	AMEX	RZV	Fri, Nov 30, 2012	42.05	42.14	41.85	41.97
1671	AMEX	RZV	Thu, Nov 29, 2012	41.69	42.00	41.67	41.98
1670	AMEX	RZV	Wed, Nov 28, 2012	40.76	41.35	40.69	41.31
1669	AMEX	RZV	Tue, Nov 27, 2012	40.69	41.23	40.52	40.95
1668	AMEX	RZV	Mon, Nov 26, 2012	40.36	40.62	40.34	40.62
1667	AMEX	RZV	Fri, Nov 23, 2012	40.25	40.41	40.19	40.36
1666	AMEX	RZV	Wed, Nov 21, 2012	40.10	40.10	39.98	39.98
1665	AMEX	RZV	Tue, Nov 20, 2012	39.68	39.85	39.49	39.85
1664	AMEX	RZV	Mon, Nov 19, 2012	39.10	39.70	39.10	39.70
1663	AMEX	RZV	Fri, Nov 16, 2012	38.40	38.67	38.26	38.67
1662	AMEX	RZV	Thu, Nov 15, 2012	38.64	38.64	38.06	38.31
1661	AMEX	RZV	Wed, Nov 14, 2012	39.39	39.71	38.50	38.54
1660	AMEX	RZV	Tue, Nov 13, 2012	39.15	39.66	39.00	39.37
1659	AMEX	RZV	Mon, Nov 12, 2012	39.55	39.55	39.49	39.50
1658	AMEX	RZV	Fri, Nov 9, 2012	39.13	39.52	39.05	39.36
1657	AMEX	RZV	Thu, Nov 8, 2012	40.19	40.19	39.38	39.45
1656	AMEX	RZV	Wed, Nov 7, 2012	40.80	40.80	40.17	40.21
1655	AMEX	RZV	Tue, Nov 6, 2012	41.07	41.41	41.07	41.35
1654	AMEX	RZV	Mon, Nov 5, 2012	40.43	40.90	40.38	40.76
1653	AMEX	RZV	Fri, Nov 2, 2012	40.81	40.83	40.35	40.35
1652	AMEX	RZV	Thu, Nov 1, 2012	40.77	40.89	40.48	40.72
1651	AMEX	RZV	Wed, Oct 31, 2012	39.64	39.90	39.58	39.90
1650	AMEX	RZV	Fri, Oct 26, 2012	39.98	40.12	39.45	39.64
1649	AMEX	RZV	Thu, Oct 25, 2012	40.27	40.33	39.82	39.99
1648	AMEX	RZV	Wed, Oct 24, 2012	40.01	40.01	39.70	39.74
1647	AMEX	RZV	Tue, Oct 23, 2012	39.78	39.85	39.18	39.82
1646	AMEX	RZV	Mon, Oct 22, 2012	40.09	40.21	39.97	40.09
1645	AMEX	RZV	Fri, Oct 19, 2012	40.91	40.91	40.00	40.26
1644	AMEX	RZV	Thu, Oct 18, 2012	41.50	41.68	41.11	41.11
1643	AMEX	RZV	Wed, Oct 17, 2012	41.25	41.67	41.23	41.66
1642	AMEX	RZV	Tue, Oct 16, 2012	41.14	41.23	40.34	41.15
1641	AMEX	RZV	Mon, Oct 15, 2012	40.87	40.95	40.59	40.91
1640	AMEX	RZV	Fri, Oct 12, 2012	41.06	41.15	40.75	40.77
1639	AMEX	RZV	Thu, Oct 11, 2012	41.33	41.50	41.20	41.23
1638	AMEX	RZV	Wed, Oct 10, 2012	41.01	41.14	40.93	41.04
1637	AMEX	RZV	Tue, Oct 9, 2012	41.55	41.55	41.12	41.17
1636	AMEX	RZV	Mon, Oct 8, 2012	41.76	41.83	41.65	41.78
1635	AMEX	RZV	Fri, Oct 5, 2012	42.07	42.30	41.84	41.88
1634	AMEX	RZV	Thu, Oct 4, 2012	41.90	41.90	41.49	41.84
1633	AMEX	RZV	Wed, Oct 3, 2012	41.77	41.90	41.52	41.52
1632	AMEX	RZV	Tue, Oct 2, 2012	42.14	42.14	41.58	41.71
1631	AMEX	RZV	Mon, Oct 1, 2012	41.86	42.15	41.54	41.85
1630	AMEX	RZV	Fri, Sep 28, 2012	42.00	42.00	41.70	41.77
1629	AMEX	RZV	Thu, Sep 27, 2012	41.71	42.33	41.71	42.18
1628	AMEX	RZV	Wed, Sep 26, 2012	41.85	41.85	41.40	41.54
1627	AMEX	RZV	Tue, Sep 25, 2012	42.77	42.77	41.76	41.79
1626	AMEX	RZV	Mon, Sep 24, 2012	42.45	42.45	42.40	42.40
1625	AMEX	RZV	Fri, Sep 21, 2012	42.81	42.85	42.45	42.55
1624	AMEX	RZV	Thu, Sep 20, 2012	42.45	42.61	42.17	42.50
1623	AMEX	RZV	Wed, Sep 19, 2012	42.63	42.74	42.61	42.61
1622	AMEX	RZV	Tue, Sep 18, 2012	42.41	42.45	42.39	42.39
1621	AMEX	RZV	Mon, Sep 17, 2012	42.82	42.86	42.40	42.72
1620	AMEX	RZV	Fri, Sep 14, 2012	43.00	43.25	43.00	43.06
1619	AMEX	RZV	Thu, Sep 13, 2012	41.87	42.85	41.78	42.51
1618	AMEX	RZV	Wed, Sep 12, 2012	41.84	41.87	41.50	41.79
1617	AMEX	RZV	Tue, Sep 11, 2012	41.49	41.62	41.45	41.53
1616	AMEX	RZV	Mon, Sep 10, 2012	41.47	41.62	41.31	41.33
1615	AMEX	RZV	Fri, Sep 7, 2012	41.17	41.57	41.17	41.47
1614	AMEX	RZV	Thu, Sep 6, 2012	40.46	41.11	40.44	41.04
1613	AMEX	RZV	Wed, Sep 5, 2012	40.12	40.24	40.08	40.14
1612	AMEX	RZV	Tue, Sep 4, 2012	39.65	40.22	39.35	40.15
1611	AMEX	RZV	Fri, Aug 31, 2012	39.50	39.72	39.50	39.69
1610	AMEX	RZV	Thu, Aug 30, 2012	39.74	39.74	39.43	39.50
1609	AMEX	RZV	Wed, Aug 29, 2012	39.68	39.93	39.50	39.88
1608	AMEX	RZV	Tue, Aug 28, 2012	39.34	39.63	39.29	39.55
1607	AMEX	RZV	Mon, Aug 27, 2012	39.29	39.29	39.12	39.24
1606	AMEX	RZV	Fri, Aug 24, 2012	38.85	39.17	38.79	39.11
1605	AMEX	RZV	Thu, Aug 23, 2012	39.49	39.49	38.95	39.00
1604	AMEX	RZV	Wed, Aug 22, 2012	39.52	39.75	39.48	39.58
1603	AMEX	RZV	Tue, Aug 21, 2012	39.79	39.95	39.54	39.54
1602	AMEX	RZV	Mon, Aug 20, 2012	39.41	39.47	39.16	39.47
1601	AMEX	RZV	Fri, Aug 17, 2012	39.11	39.51	38.89	39.51
1600	AMEX	RZV	Thu, Aug 16, 2012	38.67	39.05	38.30	39.00
1599	AMEX	RZV	Wed, Aug 15, 2012	37.97	38.62	37.97	38.62
1598	AMEX	RZV	Tue, Aug 14, 2012	38.47	38.53	37.99	37.99
1597	AMEX	RZV	Mon, Aug 13, 2012	38.30	38.33	37.87	38.16
1596	AMEX	RZV	Fri, Aug 10, 2012	38.26	38.38	38.20	38.38
1595	AMEX	RZV	Thu, Aug 9, 2012	38.27	38.53	38.27	38.50
1594	AMEX	RZV	Wed, Aug 8, 2012	38.25	38.46	38.25	38.39
1593	AMEX	RZV	Tue, Aug 7, 2012	37.65	38.17	37.65	38.14
1592	AMEX	RZV	Mon, Aug 6, 2012	37.05	37.79	37.04	37.65
1591	AMEX	RZV	Fri, Aug 3, 2012	36.31	37.24	36.31	37.14
1590	AMEX	RZV	Thu, Aug 2, 2012	35.79	36.40	35.79	35.95
1589	AMEX	RZV	Wed, Aug 1, 2012	37.32	37.40	36.20	36.20
1588	AMEX	RZV	Tue, Jul 31, 2012	37.14	37.29	36.99	36.99
1587	AMEX	RZV	Mon, Jul 30, 2012	37.41	37.49	37.15	37.21
1586	AMEX	RZV	Fri, Jul 27, 2012	37.39	37.44	37.25	37.38
1585	AMEX	RZV	Thu, Jul 26, 2012	36.74	36.75	36.10	36.32
1584	AMEX	RZV	Wed, Jul 25, 2012	36.16	36.21	36.01	36.03
1583	AMEX	RZV	Tue, Jul 24, 2012	36.75	36.75	35.92	35.92
1582	AMEX	RZV	Mon, Jul 23, 2012	37.22	37.22	36.87	36.96
1581	AMEX	RZV	Fri, Jul 20, 2012	38.29	38.29	37.76	37.82
1580	AMEX	RZV	Thu, Jul 19, 2012	38.41	38.55	38.33	38.42
1579	AMEX	RZV	Wed, Jul 18, 2012	38.45	38.69	38.43	38.47
1578	AMEX	RZV	Tue, Jul 17, 2012	38.07	38.19	38.07	38.16
1577	AMEX	RZV	Mon, Jul 16, 2012	38.28	38.28	37.94	37.99
1576	AMEX	RZV	Fri, Jul 13, 2012	37.90	38.40	37.90	38.25
1575	AMEX	RZV	Thu, Jul 12, 2012	37.58	37.83	37.34	37.71
1574	AMEX	RZV	Wed, Jul 11, 2012	38.37	38.42	37.90	38.10
1573	AMEX	RZV	Tue, Jul 10, 2012	38.81	38.81	38.06	38.22
1572	AMEX	RZV	Mon, Jul 9, 2012	38.65	38.65	38.52	38.54
1571	AMEX	RZV	Fri, Jul 6, 2012	38.72	38.84	38.62	38.62
1570	AMEX	RZV	Thu, Jul 5, 2012	39.02	39.23	39.02	39.22
1569	AMEX	RZV	Tue, Jul 3, 2012	38.40	39.05	38.40	39.02
1568	AMEX	RZV	Mon, Jul 2, 2012	38.16	38.16	37.77	37.77
1567	AMEX	RZV	Fri, Jun 29, 2012	37.53	37.99	37.21	37.86
1566	AMEX	RZV	Thu, Jun 28, 2012	36.60	36.60	36.20	36.49
1565	AMEX	RZV	Wed, Jun 27, 2012	36.41	36.57	36.39	36.57
1564	AMEX	RZV	Tue, Jun 26, 2012	36.13	36.28	35.85	36.20
1563	AMEX	RZV	Mon, Jun 25, 2012	36.08	36.22	36.00	36.13
1562	AMEX	RZV	Fri, Jun 22, 2012	36.38	36.70	36.38	36.67
1561	AMEX	RZV	Thu, Jun 21, 2012	36.95	36.95	36.08	36.13
1560	AMEX	RZV	Wed, Jun 20, 2012	37.09	37.27	36.89	37.05
1559	AMEX	RZV	Tue, Jun 19, 2012	36.31	37.25	36.31	37.09
1558	AMEX	RZV	Mon, Jun 18, 2012	36.01	36.37	36.00	36.28
1557	AMEX	RZV	Fri, Jun 15, 2012	35.72	36.39	35.67	36.39
1556	AMEX	RZV	Thu, Jun 14, 2012	35.14	35.87	35.14	35.74
1555	AMEX	RZV	Wed, Jun 13, 2012	35.24	35.58	35.24	35.28
1554	AMEX	RZV	Tue, Jun 12, 2012	35.30	35.56	35.18	35.56
1553	AMEX	RZV	Mon, Jun 11, 2012	36.74	36.74	35.42	35.42
1552	AMEX	RZV	Fri, Jun 8, 2012	35.62	36.16	35.43	36.16
1551	AMEX	RZV	Thu, Jun 7, 2012	36.61	36.61	35.93	35.93
1550	AMEX	RZV	Wed, Jun 6, 2012	35.49	35.88	35.47	35.88
1549	AMEX	RZV	Tue, Jun 5, 2012	34.44	34.96	34.44	34.96
1548	AMEX	RZV	Mon, Jun 4, 2012	34.81	35.00	34.36	34.44
1547	AMEX	RZV	Fri, Jun 1, 2012	35.06	35.06	34.73	34.84
1546	AMEX	RZV	Thu, May 31, 2012	35.97	35.97	35.61	35.74
1545	AMEX	RZV	Wed, May 30, 2012	36.20	36.27	35.94	35.94
1544	AMEX	RZV	Tue, May 29, 2012	36.73	36.77	36.29	36.77
1543	AMEX	RZV	Fri, May 25, 2012	35.93	36.21	35.89	36.09
1542	AMEX	RZV	Thu, May 24, 2012	35.96	35.96	35.51	35.88
1541	AMEX	RZV	Wed, May 23, 2012	35.40	36.06	35.21	35.98
1540	AMEX	RZV	Tue, May 22, 2012	36.49	36.61	35.61	35.71
1539	AMEX	RZV	Mon, May 21, 2012	36.11	36.56	35.79	36.38
1538	AMEX	RZV	Fri, May 18, 2012	36.32	36.36	35.90	35.99
1537	AMEX	RZV	Thu, May 17, 2012	36.72	36.72	36.15	36.15
1536	AMEX	RZV	Wed, May 16, 2012	37.59	37.60	37.15	37.15
1535	AMEX	RZV	Tue, May 15, 2012	37.02	37.48	37.02	37.15
1534	AMEX	RZV	Mon, May 14, 2012	36.91	37.22	36.67	36.89
1533	AMEX	RZV	Fri, May 11, 2012	37.16	37.63	37.16	37.25
1532	AMEX	RZV	Thu, May 10, 2012	37.86	37.95	37.49	37.56
1531	AMEX	RZV	Wed, May 9, 2012	37.30	37.70	37.12	37.53
1530	AMEX	RZV	Tue, May 8, 2012	37.71	37.80	37.32	37.77
1529	AMEX	RZV	Mon, May 7, 2012	37.64	38.19	37.49	38.05
1528	AMEX	RZV	Fri, May 4, 2012	38.34	38.34	37.74	37.91
1527	AMEX	RZV	Thu, May 3, 2012	39.12	39.12	38.57	38.67
1526	AMEX	RZV	Wed, May 2, 2012	39.04	39.38	38.96	39.34
1525	AMEX	RZV	Tue, May 1, 2012	39.50	40.31	39.23	39.24
1524	AMEX	RZV	Mon, Apr 30, 2012	40.23	40.23	39.67	39.68
1523	AMEX	RZV	Fri, Apr 27, 2012	39.98	40.32	39.35	40.32
1522	AMEX	RZV	Thu, Apr 26, 2012	39.48	39.95	39.48	39.95
1521	AMEX	RZV	Wed, Apr 25, 2012	39.56	39.84	39.41	39.51
1520	AMEX	RZV	Tue, Apr 24, 2012	38.49	38.87	38.39	38.87
1519	AMEX	RZV	Mon, Apr 23, 2012	38.50	38.50	38.22	38.45
1518	AMEX	RZV	Fri, Apr 20, 2012	39.08	39.57	39.08	39.20
1517	AMEX	RZV	Thu, Apr 19, 2012	39.14	39.20	38.71	38.71
1516	AMEX	RZV	Wed, Apr 18, 2012	39.48	39.48	39.04	39.11
1515	AMEX	RZV	Tue, Apr 17, 2012	39.55	40.08	39.55	40.08
1514	AMEX	RZV	Mon, Apr 16, 2012	38.93	39.10	38.40	38.90
1513	AMEX	RZV	Fri, Apr 13, 2012	39.22	39.22	38.63	38.72
1512	AMEX	RZV	Thu, Apr 12, 2012	39.15	39.69	39.15	39.69
1511	AMEX	RZV	Wed, Apr 11, 2012	38.56	38.93	38.56	38.76
1510	AMEX	RZV	Tue, Apr 10, 2012	39.11	39.19	38.08	38.14
1509	AMEX	RZV	Mon, Apr 9, 2012	39.22	39.32	38.92	39.25
1508	AMEX	RZV	Thu, Apr 5, 2012	40.13	40.33	39.96	39.98
1507	AMEX	RZV	Wed, Apr 4, 2012	40.67	40.67	40.08	40.40
1506	AMEX	RZV	Tue, Apr 3, 2012	41.50	41.50	40.99	41.00
1505	AMEX	RZV	Mon, Apr 2, 2012	40.82	41.58	40.82	41.58
1504	AMEX	RZV	Fri, Mar 30, 2012	41.57	41.57	40.99	40.99
1503	AMEX	RZV	Thu, Mar 29, 2012	41.04	41.43	40.80	41.43
1502	AMEX	RZV	Wed, Mar 28, 2012	41.69	41.72	41.14	41.40
1501	AMEX	RZV	Tue, Mar 27, 2012	42.21	42.30	41.83	41.85
1500	AMEX	RZV	Mon, Mar 26, 2012	41.73	42.21	41.70	42.12
1499	AMEX	RZV	Fri, Mar 23, 2012	40.63	41.04	40.42	41.03
1498	AMEX	RZV	Thu, Mar 22, 2012	40.67	41.00	40.56	40.65
1497	AMEX	RZV	Wed, Mar 21, 2012	41.30	41.54	41.12	41.33
1496	AMEX	RZV	Tue, Mar 20, 2012	41.36	41.50	41.07	41.25
1495	AMEX	RZV	Mon, Mar 19, 2012	41.08	42.07	41.08	41.56
1494	AMEX	RZV	Fri, Mar 16, 2012	41.35	41.35	41.10	41.15
1493	AMEX	RZV	Thu, Mar 15, 2012	40.85	41.38	40.75	41.36
1492	AMEX	RZV	Wed, Mar 14, 2012	41.08	41.23	40.70	40.88
1491	AMEX	RZV	Tue, Mar 13, 2012	40.39	41.08	40.26	41.08
1490	AMEX	RZV	Mon, Mar 12, 2012	39.86	40.06	39.86	39.94
1489	AMEX	RZV	Fri, Mar 9, 2012	39.31	40.25	39.25	39.85
1488	AMEX	RZV	Thu, Mar 8, 2012	39.20	39.34	38.69	39.34
1487	AMEX	RZV	Wed, Mar 7, 2012	38.53	38.89	38.53	38.87
1486	AMEX	RZV	Tue, Mar 6, 2012	38.87	39.03	38.46	38.53
1485	AMEX	RZV	Mon, Mar 5, 2012	39.47	39.57	39.14	39.29
1484	AMEX	RZV	Fri, Mar 2, 2012	40.46	40.46	39.53	39.55
1483	AMEX	RZV	Thu, Mar 1, 2012	40.73	41.12	40.46	40.46
1482	AMEX	RZV	Wed, Feb 29, 2012	41.38	41.38	40.41	40.41
1481	AMEX	RZV	Tue, Feb 28, 2012	41.47	41.59	41.09	41.25
1480	AMEX	RZV	Mon, Feb 27, 2012	41.45	41.86	40.94	41.46
1479	AMEX	RZV	Fri, Feb 24, 2012	42.06	42.15	41.71	41.84
1478	AMEX	RZV	Thu, Feb 23, 2012	41.49	42.07	41.22	42.07
1477	AMEX	RZV	Wed, Feb 22, 2012	41.63	41.88	41.38	41.38
1476	AMEX	RZV	Tue, Feb 21, 2012	42.21	42.27	41.59	41.74
1475	AMEX	RZV	Fri, Feb 17, 2012	42.19	42.19	42.00	42.16
1474	AMEX	RZV	Thu, Feb 16, 2012	41.35	41.87	41.35	41.87
1473	AMEX	RZV	Wed, Feb 15, 2012	41.76	41.80	41.00	41.12
1472	AMEX	RZV	Tue, Feb 14, 2012	41.57	41.64	41.01	41.54
1471	AMEX	RZV	Mon, Feb 13, 2012	41.71	41.85	41.46	41.70
1470	AMEX	RZV	Fri, Feb 10, 2012	41.50	41.64	41.20	41.20
1469	AMEX	RZV	Thu, Feb 9, 2012	42.31	42.31	41.67	42.00
1468	AMEX	RZV	Wed, Feb 8, 2012	42.06	42.32	41.83	42.05
1467	AMEX	RZV	Tue, Feb 7, 2012	42.00	42.15	41.77	41.93
1466	AMEX	RZV	Mon, Feb 6, 2012	41.97	42.11	41.83	42.02
1465	AMEX	RZV	Fri, Feb 3, 2012	41.83	42.36	41.78	42.24
1464	AMEX	RZV	Thu, Feb 2, 2012	41.00	41.15	40.89	41.11
1463	AMEX	RZV	Wed, Feb 1, 2012	40.02	40.88	40.02	40.88
1462	AMEX	RZV	Tue, Jan 31, 2012	39.77	39.77	39.53	39.65
1461	AMEX	RZV	Mon, Jan 30, 2012	39.85	39.88	39.55	39.75
1460	AMEX	RZV	Fri, Jan 27, 2012	39.63	40.09	39.63	40.09
1459	AMEX	RZV	Thu, Jan 26, 2012	40.22	40.22	39.58	39.83
1458	AMEX	RZV	Wed, Jan 25, 2012	39.49	39.99	39.49	39.95
1457	AMEX	RZV	Tue, Jan 24, 2012	39.09	39.66	39.02	39.63
1456	AMEX	RZV	Mon, Jan 23, 2012	39.20	39.60	39.01	39.36
1455	AMEX	RZV	Fri, Jan 20, 2012	39.04	39.21	38.84	39.20
1454	AMEX	RZV	Thu, Jan 19, 2012	39.02	39.25	38.78	39.00
1453	AMEX	RZV	Wed, Jan 18, 2012	37.81	38.76	37.74	38.76
1452	AMEX	RZV	Tue, Jan 17, 2012	38.20	38.20	37.71	37.80
1451	AMEX	RZV	Fri, Jan 13, 2012	37.90	37.92	37.62	37.74
1450	AMEX	RZV	Thu, Jan 12, 2012	37.88	38.30	37.46	38.30
1449	AMEX	RZV	Wed, Jan 11, 2012	37.26	37.83	37.22	37.83
1448	AMEX	RZV	Tue, Jan 10, 2012	37.27	37.41	37.16	37.33
1447	AMEX	RZV	Mon, Jan 9, 2012	36.70	36.83	36.42	36.83
1446	AMEX	RZV	Fri, Jan 6, 2012	36.48	36.68	36.24	36.60
1445	AMEX	RZV	Thu, Jan 5, 2012	36.39	36.80	35.96	36.72
1444	AMEX	RZV	Wed, Jan 4, 2012	36.82	36.86	36.56	36.64
1443	AMEX	RZV	Tue, Jan 3, 2012	37.02	37.14	36.89	37.00
1442	AMEX	RZV	Fri, Dec 30, 2011	36.34	36.55	36.08	36.08
1441	AMEX	RZV	Thu, Dec 29, 2011	36.21	36.42	36.18	36.33
1440	AMEX	RZV	Wed, Dec 28, 2011	36.92	36.92	35.91	35.92
1439	AMEX	RZV	Tue, Dec 27, 2011	36.66	37.04	36.61	36.81
1438	AMEX	RZV	Fri, Dec 23, 2011	36.92	36.92	36.58	36.72
1437	AMEX	RZV	Thu, Dec 22, 2011	36.38	36.91	36.38	36.75
1436	AMEX	RZV	Wed, Dec 21, 2011	35.51	36.28	35.41	36.28
1435	AMEX	RZV	Tue, Dec 20, 2011	34.99	35.78	34.99	35.76
1434	AMEX	RZV	Mon, Dec 19, 2011	35.55	35.55	34.50	34.50
1433	AMEX	RZV	Fri, Dec 16, 2011	35.33	35.78	35.06	35.24
1432	AMEX	RZV	Thu, Dec 15, 2011	35.06	35.16	34.86	35.03
1431	AMEX	RZV	Wed, Dec 14, 2011	34.44	34.90	34.43	34.61
1430	AMEX	RZV	Tue, Dec 13, 2011	36.01	36.07	34.63	34.87
1429	AMEX	RZV	Mon, Dec 12, 2011	35.69	35.69	35.42	35.62
1428	AMEX	RZV	Fri, Dec 9, 2011	35.41	36.40	35.41	36.19
1427	AMEX	RZV	Thu, Dec 8, 2011	35.77	35.77	35.11	35.36
1426	AMEX	RZV	Wed, Dec 7, 2011	35.42	36.54	35.42	36.50
1425	AMEX	RZV	Tue, Dec 6, 2011	36.19	36.29	35.88	36.29
1424	AMEX	RZV	Mon, Dec 5, 2011	36.41	36.59	35.97	36.10
1423	AMEX	RZV	Fri, Dec 2, 2011	35.70	36.07	35.70	35.75
1422	AMEX	RZV	Thu, Dec 1, 2011	35.60	35.80	35.31	35.45
1421	AMEX	RZV	Wed, Nov 30, 2011	34.84	35.56	34.71	35.55
1420	AMEX	RZV	Tue, Nov 29, 2011	33.63	33.65	33.31	33.46
1419	AMEX	RZV	Mon, Nov 28, 2011	33.05	33.59	33.05	33.15
1418	AMEX	RZV	Fri, Nov 25, 2011	32.25	32.75	31.94	31.94
1417	AMEX	RZV	Wed, Nov 23, 2011	33.37	33.37	32.50	32.55
1416	AMEX	RZV	Tue, Nov 22, 2011	34.17	34.17	33.70	33.70
1415	AMEX	RZV	Mon, Nov 21, 2011	34.37	34.37	33.78	34.22
1414	AMEX	RZV	Fri, Nov 18, 2011	34.91	35.17	34.64	34.98
1413	AMEX	RZV	Thu, Nov 17, 2011	35.05	35.39	34.70	34.70
1412	AMEX	RZV	Wed, Nov 16, 2011	35.42	36.02	35.12	35.27
1411	AMEX	RZV	Tue, Nov 15, 2011	35.33	35.84	35.05	35.79
1410	AMEX	RZV	Mon, Nov 14, 2011	35.75	35.75	35.33	35.33
1409	AMEX	RZV	Fri, Nov 11, 2011	35.40	35.97	35.40	35.93
1408	AMEX	RZV	Thu, Nov 10, 2011	35.02	35.06	34.69	34.94
1407	AMEX	RZV	Wed, Nov 9, 2011	35.16	35.48	34.49	34.49
1406	AMEX	RZV	Tue, Nov 8, 2011	35.95	36.05	35.28	35.73
1405	AMEX	RZV	Mon, Nov 7, 2011	35.42	35.43	34.97	35.08
1404	AMEX	RZV	Fri, Nov 4, 2011	35.63	35.70	35.42	35.67
1403	AMEX	RZV	Thu, Nov 3, 2011	35.86	35.86	35.26	35.71
1402	AMEX	RZV	Wed, Nov 2, 2011	34.74	35.34	34.73	35.34
1401	AMEX	RZV	Tue, Nov 1, 2011	34.12	34.95	33.77	34.28
1400	AMEX	RZV	Mon, Oct 31, 2011	35.73	36.39	35.73	35.98
1399	AMEX	RZV	Fri, Oct 28, 2011	36.79	36.94	36.51	36.59
1398	AMEX	RZV	Thu, Oct 27, 2011	36.05	37.04	35.62	36.79
1397	AMEX	RZV	Wed, Oct 26, 2011	34.48	34.60	33.73	34.54
1396	AMEX	RZV	Tue, Oct 25, 2011	34.83	34.83	34.07	34.07
1395	AMEX	RZV	Mon, Oct 24, 2011	34.15	35.16	34.15	35.16
1394	AMEX	RZV	Fri, Oct 21, 2011	33.85	33.96	33.48	33.93
1393	AMEX	RZV	Thu, Oct 20, 2011	33.17	33.26	32.44	33.26
1392	AMEX	RZV	Wed, Oct 19, 2011	33.88	34.03	33.17	33.17
1391	AMEX	RZV	Tue, Oct 18, 2011	33.02	34.09	33.02	34.08
1390	AMEX	RZV	Mon, Oct 17, 2011	33.77	33.81	32.86	32.86
1389	AMEX	RZV	Fri, Oct 14, 2011	33.92	34.02	33.60	34.02
1388	AMEX	RZV	Thu, Oct 13, 2011	33.45	33.65	33.09	33.37
1387	AMEX	RZV	Wed, Oct 12, 2011	33.33	33.90	33.33	33.69
1386	AMEX	RZV	Tue, Oct 11, 2011	32.23	32.83	32.23	32.80
1385	AMEX	RZV	Mon, Oct 10, 2011	31.85	32.59	31.78	32.59
1384	AMEX	RZV	Fri, Oct 7, 2011	32.13	32.19	31.04	31.12
1383	AMEX	RZV	Thu, Oct 6, 2011	31.07	31.91	31.07	31.90
1382	AMEX	RZV	Wed, Oct 5, 2011	31.04	31.38	30.80	31.36
1381	AMEX	RZV	Tue, Oct 4, 2011	28.42	30.51	28.42	30.51
1380	AMEX	RZV	Mon, Oct 3, 2011	30.35	30.74	28.72	28.72
1379	AMEX	RZV	Fri, Sep 30, 2011	30.94	31.37	30.75	30.80
1378	AMEX	RZV	Thu, Sep 29, 2011	31.67	31.75	30.60	31.29
1377	AMEX	RZV	Wed, Sep 28, 2011	32.17	32.28	30.87	30.87
1376	AMEX	RZV	Tue, Sep 27, 2011	32.25	32.92	31.90	31.90
1375	AMEX	RZV	Mon, Sep 26, 2011	31.06	31.22	30.58	31.22
1374	AMEX	RZV	Fri, Sep 23, 2011	30.32	30.79	30.32	30.56
1373	AMEX	RZV	Thu, Sep 22, 2011	30.30	30.73	29.90	30.27
1372	AMEX	RZV	Wed, Sep 21, 2011	32.67	32.69	32.08	32.13
1371	AMEX	RZV	Tue, Sep 20, 2011	33.40	33.52	32.58	32.58
1370	AMEX	RZV	Mon, Sep 19, 2011	33.16	33.44	33.10	33.13
1369	AMEX	RZV	Fri, Sep 16, 2011	34.29	34.29	33.88	34.03
1368	AMEX	RZV	Thu, Sep 15, 2011	33.76	34.13	33.75	34.13
1367	AMEX	RZV	Wed, Sep 14, 2011	33.00	34.11	33.00	33.68
1366	AMEX	RZV	Tue, Sep 13, 2011	32.95	33.10	32.71	32.98
1365	AMEX	RZV	Mon, Sep 12, 2011	31.67	32.48	31.67	32.48
1364	AMEX	RZV	Fri, Sep 9, 2011	32.73	32.89	32.15	32.19
1363	AMEX	RZV	Thu, Sep 8, 2011	34.00	34.00	33.68	33.75
1362	AMEX	RZV	Wed, Sep 7, 2011	33.17	33.95	33.07	33.95
1361	AMEX	RZV	Tue, Sep 6, 2011	31.00	32.55	30.93	32.55
1360	AMEX	RZV	Fri, Sep 2, 2011	32.82	33.17	32.31	32.35
1359	AMEX	RZV	Thu, Sep 1, 2011	34.72	35.04	33.70	33.70
1358	AMEX	RZV	Wed, Aug 31, 2011	35.14	35.29	34.44	34.77
1357	AMEX	RZV	Tue, Aug 30, 2011	34.50	34.98	34.09	34.98
1356	AMEX	RZV	Mon, Aug 29, 2011	33.44	34.47	33.36	34.47
1355	AMEX	RZV	Fri, Aug 26, 2011	32.49	33.02	32.20	32.85
1354	AMEX	RZV	Thu, Aug 25, 2011	33.26	33.51	32.13	32.41
1353	AMEX	RZV	Wed, Aug 24, 2011	32.49	33.28	32.49	33.07
1352	AMEX	RZV	Tue, Aug 23, 2011	31.24	32.51	31.03	32.03
1351	AMEX	RZV	Mon, Aug 22, 2011	31.69	31.72	30.84	30.90
1350	AMEX	RZV	Fri, Aug 19, 2011	30.93	31.75	30.88	30.99
1349	AMEX	RZV	Thu, Aug 18, 2011	32.44	32.44	31.36	31.57
1348	AMEX	RZV	Wed, Aug 17, 2011	33.80	33.96	33.15	33.37
1347	AMEX	RZV	Tue, Aug 16, 2011	33.63	33.77	33.14	33.50
1346	AMEX	RZV	Mon, Aug 15, 2011	33.55	34.00	33.52	34.00
1345	AMEX	RZV	Fri, Aug 12, 2011	33.39	33.52	32.79	33.06
1344	AMEX	RZV	Thu, Aug 11, 2011	31.96	33.36	31.68	33.07
1343	AMEX	RZV	Wed, Aug 10, 2011	32.62	33.13	31.52	31.82
1342	AMEX	RZV	Tue, Aug 9, 2011	33.14	33.38	30.68	33.38
1341	AMEX	RZV	Mon, Aug 8, 2011	33.75	34.68	31.72	31.72
1340	AMEX	RZV	Fri, Aug 5, 2011	36.02	36.18	34.34	35.03
1339	AMEX	RZV	Thu, Aug 4, 2011	37.36	37.36	35.70	35.70
1338	AMEX	RZV	Wed, Aug 3, 2011	37.18	37.65	36.42	37.60
1337	AMEX	RZV	Tue, Aug 2, 2011	38.55	38.55	37.37	37.48
1336	AMEX	RZV	Mon, Aug 1, 2011	39.23	39.36	38.51	38.86
1335	AMEX	RZV	Fri, Jul 29, 2011	38.35	38.95	38.16	38.73
1334	AMEX	RZV	Thu, Jul 28, 2011	38.94	39.43	38.74	38.76
1333	AMEX	RZV	Wed, Jul 27, 2011	40.05	40.05	38.97	39.00
1332	AMEX	RZV	Tue, Jul 26, 2011	40.29	40.36	40.07	40.29
1331	AMEX	RZV	Mon, Jul 25, 2011	40.31	40.62	40.27	40.33
1330	AMEX	RZV	Fri, Jul 22, 2011	41.11	41.11	40.65	40.88
1329	AMEX	RZV	Thu, Jul 21, 2011	40.73	41.07	40.73	41.07
1328	AMEX	RZV	Wed, Jul 20, 2011	40.39	40.39	40.08	40.35
1327	AMEX	RZV	Tue, Jul 19, 2011	40.02	40.38	40.01	40.38
1326	AMEX	RZV	Mon, Jul 18, 2011	40.20	40.20	39.40	39.55
1325	AMEX	RZV	Fri, Jul 15, 2011	40.24	40.31	40.17	40.31
1324	AMEX	RZV	Thu, Jul 14, 2011	40.80	40.80	40.09	40.09
1323	AMEX	RZV	Wed, Jul 13, 2011	40.36	40.86	40.36	40.39
1322	AMEX	RZV	Tue, Jul 12, 2011	39.95	40.50	39.95	40.34
1321	AMEX	RZV	Mon, Jul 11, 2011	40.56	40.63	40.10	40.10
1320	AMEX	RZV	Fri, Jul 8, 2011	40.92	40.92	40.62	40.82
1319	AMEX	RZV	Thu, Jul 7, 2011	41.00	41.53	41.00	41.42
1318	AMEX	RZV	Wed, Jul 6, 2011	40.39	40.66	40.33	40.56
1317	AMEX	RZV	Tue, Jul 5, 2011	40.29	40.50	40.15	40.42
1316	AMEX	RZV	Fri, Jul 1, 2011	39.72	40.42	39.72	40.35
1315	AMEX	RZV	Thu, Jun 30, 2011	39.35	39.60	39.35	39.60
1314	AMEX	RZV	Wed, Jun 29, 2011	39.29	39.29	38.96	39.22
1313	AMEX	RZV	Tue, Jun 28, 2011	38.79	39.14	38.79	39.14
1312	AMEX	RZV	Mon, Jun 27, 2011	38.31	38.76	38.20	38.71
1311	AMEX	RZV	Fri, Jun 24, 2011	38.57	38.67	38.13	38.13
1310	AMEX	RZV	Thu, Jun 23, 2011	37.99	38.53	37.68	38.49
1309	AMEX	RZV	Wed, Jun 22, 2011	38.53	38.85	38.53	38.63
1308	AMEX	RZV	Tue, Jun 21, 2011	38.37	38.78	38.37	38.69
1307	AMEX	RZV	Mon, Jun 20, 2011	37.49	38.06	37.49	38.02
1306	AMEX	RZV	Fri, Jun 17, 2011	37.98	38.09	37.57	37.66
1305	AMEX	RZV	Thu, Jun 16, 2011	37.40	38.03	37.33	37.75
1304	AMEX	RZV	Wed, Jun 15, 2011	37.69	37.79	37.24	37.40
1303	AMEX	RZV	Tue, Jun 14, 2011	37.59	38.06	37.59	37.98
1302	AMEX	RZV	Mon, Jun 13, 2011	37.44	37.64	37.24	37.32
1301	AMEX	RZV	Fri, Jun 10, 2011	37.71	37.71	37.13	37.28
1300	AMEX	RZV	Thu, Jun 9, 2011	38.02	38.33	38.02	38.10
1299	AMEX	RZV	Wed, Jun 8, 2011	38.26	38.35	38.00	38.07
1298	AMEX	RZV	Tue, Jun 7, 2011	38.57	38.91	38.29	38.52
1297	AMEX	RZV	Mon, Jun 6, 2011	39.10	39.10	38.33	38.37
1296	AMEX	RZV	Fri, Jun 3, 2011	39.19	39.33	39.05	39.06
1295	AMEX	RZV	Thu, Jun 2, 2011	39.85	40.01	39.62	39.77
1294	AMEX	RZV	Wed, Jun 1, 2011	40.35	40.35	39.56	39.68
1293	AMEX	RZV	Tue, May 31, 2011	40.37	40.78	40.37	40.78
1292	AMEX	RZV	Fri, May 27, 2011	39.58	39.88	39.58	39.75
1291	AMEX	RZV	Thu, May 26, 2011	38.81	39.44	38.80	39.44
1290	AMEX	RZV	Wed, May 25, 2011	38.51	39.09	38.51	38.97
1289	AMEX	RZV	Tue, May 24, 2011	38.86	39.01	38.58	38.58
1288	AMEX	RZV	Mon, May 23, 2011	38.94	39.02	38.65	38.84
1287	AMEX	RZV	Fri, May 20, 2011	39.76	39.76	39.25	39.48
1286	AMEX	RZV	Thu, May 19, 2011	40.00	40.06	39.51	39.75
1285	AMEX	RZV	Wed, May 18, 2011	39.52	39.71	39.49	39.69
1284	AMEX	RZV	Tue, May 17, 2011	39.39	39.51	39.27	39.34
1283	AMEX	RZV	Mon, May 16, 2011	39.95	40.24	39.72	39.72
1282	AMEX	RZV	Fri, May 13, 2011	40.87	40.87	40.15	40.20
1281	AMEX	RZV	Thu, May 12, 2011	40.21	40.89	40.16	40.83
1280	AMEX	RZV	Wed, May 11, 2011	41.01	41.01	40.32	40.46
1279	AMEX	RZV	Tue, May 10, 2011	40.47	41.00	40.46	40.97
1278	AMEX	RZV	Mon, May 9, 2011	40.00	40.31	39.88	40.27
1277	AMEX	RZV	Fri, May 6, 2011	40.55	40.55	39.91	40.11
1276	AMEX	RZV	Thu, May 5, 2011	39.55	40.39	39.55	39.91
1275	AMEX	RZV	Wed, May 4, 2011	40.16	40.16	39.64	39.71
1274	AMEX	RZV	Tue, May 3, 2011	40.52	40.52	40.03	40.14
1273	AMEX	RZV	Mon, May 2, 2011	41.05	41.05	40.48	40.53
1272	AMEX	RZV	Fri, Apr 29, 2011	40.89	41.03	40.81	40.95
1271	AMEX	RZV	Thu, Apr 28, 2011	40.70	40.97	40.54	40.92
1270	AMEX	RZV	Wed, Apr 27, 2011	40.65	40.71	40.51	40.66
1269	AMEX	RZV	Tue, Apr 26, 2011	39.98	40.63	39.98	40.51
1268	AMEX	RZV	Mon, Apr 25, 2011	39.96	40.14	39.89	39.98
1267	AMEX	RZV	Thu, Apr 21, 2011	40.16	40.16	39.89	40.03
1266	AMEX	RZV	Wed, Apr 20, 2011	39.88	40.03	39.55	40.02
1265	AMEX	RZV	Tue, Apr 19, 2011	39.48	39.48	39.29	39.34
1264	AMEX	RZV	Mon, Apr 18, 2011	39.40	39.47	39.14	39.44
1263	AMEX	RZV	Fri, Apr 15, 2011	39.66	39.92	39.50	39.90
1262	AMEX	RZV	Thu, Apr 14, 2011	39.24	39.55	39.21	39.44
1261	AMEX	RZV	Wed, Apr 13, 2011	39.85	39.92	39.32	39.50
1260	AMEX	RZV	Tue, Apr 12, 2011	40.02	40.23	39.67	39.67
1259	AMEX	RZV	Mon, Apr 11, 2011	40.57	40.71	40.14	40.25
1258	AMEX	RZV	Fri, Apr 8, 2011	41.39	41.39	40.50	40.64
1257	AMEX	RZV	Thu, Apr 7, 2011	41.57	41.53	41.19	41.19
1256	AMEX	RZV	Wed, Apr 6, 2011	41.32	41.45	41.29	41.39
1255	AMEX	RZV	Tue, Apr 5, 2011	40.99	41.44	40.95	41.14
1254	AMEX	RZV	Mon, Apr 4, 2011	40.97	41.13	40.97	41.09
1253	AMEX	RZV	Fri, Apr 1, 2011	40.98	41.13	40.81	40.90
1252	AMEX	RZV	Thu, Mar 31, 2011	40.39	40.80	40.39	40.80
1251	AMEX	RZV	Wed, Mar 30, 2011	40.31	40.60	40.23	40.57
1250	AMEX	RZV	Tue, Mar 29, 2011	39.71	40.14	39.24	40.14
1249	AMEX	RZV	Mon, Mar 28, 2011	39.87	40.17	39.80	39.80
1248	AMEX	RZV	Fri, Mar 25, 2011	39.84	40.30	39.77	39.87
1247	AMEX	RZV	Thu, Mar 24, 2011	39.54	39.79	39.54	39.65
1246	AMEX	RZV	Wed, Mar 23, 2011	39.36	39.49	38.91	39.44
1245	AMEX	RZV	Tue, Mar 22, 2011	39.55	39.55	39.32	39.45
1244	AMEX	RZV	Mon, Mar 21, 2011	39.01	39.43	39.01	39.43
1243	AMEX	RZV	Fri, Mar 18, 2011	38.61	38.73	38.49	38.63
1242	AMEX	RZV	Thu, Mar 17, 2011	38.34	38.53	38.17	38.22
1241	AMEX	RZV	Wed, Mar 16, 2011	38.27	38.53	37.80	37.92
1240	AMEX	RZV	Tue, Mar 15, 2011	37.87	38.52	37.54	38.52
1239	AMEX	RZV	Mon, Mar 14, 2011	38.66	39.23	38.66	39.06
1238	AMEX	RZV	Fri, Mar 11, 2011	38.76	39.51	38.76	39.35
1237	AMEX	RZV	Thu, Mar 10, 2011	39.95	39.95	39.20	39.35
1236	AMEX	RZV	Wed, Mar 9, 2011	40.14	40.46	40.13	40.35
1235	AMEX	RZV	Tue, Mar 8, 2011	39.44	40.38	39.35	40.28
1234	AMEX	RZV	Mon, Mar 7, 2011	40.07	40.21	39.17	39.48
1233	AMEX	RZV	Fri, Mar 4, 2011	40.48	40.48	39.78	40.11
1232	AMEX	RZV	Thu, Mar 3, 2011	40.40	40.86	40.20	40.60
1231	AMEX	RZV	Wed, Mar 2, 2011	39.68	40.04	39.60	39.85
1230	AMEX	RZV	Tue, Mar 1, 2011	40.34	40.45	39.68	39.71
1229	AMEX	RZV	Mon, Feb 28, 2011	40.75	40.75	40.08	40.30
1228	AMEX	RZV	Fri, Feb 25, 2011	39.60	40.43	39.60	40.43
1227	AMEX	RZV	Thu, Feb 24, 2011	39.20	39.50	38.93	39.37
1226	AMEX	RZV	Wed, Feb 23, 2011	40.01	40.11	39.08	39.20
1225	AMEX	RZV	Tue, Feb 22, 2011	40.83	40.87	40.06	40.10
1224	AMEX	RZV	Fri, Feb 18, 2011	40.95	41.34	40.92	41.24
1223	AMEX	RZV	Thu, Feb 17, 2011	40.74	41.09	40.65	40.89
1222	AMEX	RZV	Wed, Feb 16, 2011	40.30	40.65	40.30	40.63
1221	AMEX	RZV	Tue, Feb 15, 2011	40.44	40.60	40.13	40.13
1220	AMEX	RZV	Mon, Feb 14, 2011	40.69	40.69	40.47	40.59
1219	AMEX	RZV	Fri, Feb 11, 2011	40.05	40.65	39.99	40.65
1218	AMEX	RZV	Thu, Feb 10, 2011	39.86	40.11	39.86	40.04
1217	AMEX	RZV	Wed, Feb 9, 2011	39.80	40.16	39.79	40.06
1216	AMEX	RZV	Tue, Feb 8, 2011	39.57	40.03	39.57	40.02
1215	AMEX	RZV	Mon, Feb 7, 2011	38.94	39.79	38.94	39.67
1214	AMEX	RZV	Fri, Feb 4, 2011	38.94	39.11	38.74	39.03
1213	AMEX	RZV	Thu, Feb 3, 2011	38.77	39.21	38.51	39.14
1212	AMEX	RZV	Wed, Feb 2, 2011	39.10	39.38	38.93	38.93
1211	AMEX	RZV	Tue, Feb 1, 2011	38.58	39.35	38.56	39.30
1210	AMEX	RZV	Mon, Jan 31, 2011	38.58	38.78	38.21	38.41
1209	AMEX	RZV	Fri, Jan 28, 2011	39.52	39.61	38.33	38.33
1208	AMEX	RZV	Thu, Jan 27, 2011	39.35	39.76	39.29	39.67
1207	AMEX	RZV	Wed, Jan 26, 2011	38.76	39.46	38.74	39.33
1206	AMEX	RZV	Tue, Jan 25, 2011	38.33	38.68	38.22	38.67
1205	AMEX	RZV	Mon, Jan 24, 2011	37.97	38.52	37.97	38.45
1204	AMEX	RZV	Fri, Jan 21, 2011	38.62	38.62	38.11	38.11
1203	AMEX	RZV	Thu, Jan 20, 2011	38.50	38.68	38.28	38.42
1202	AMEX	RZV	Wed, Jan 19, 2011	39.78	39.78	38.58	38.65
1201	AMEX	RZV	Tue, Jan 18, 2011	39.92	40.03	39.54	39.86
1200	AMEX	RZV	Fri, Jan 14, 2011	39.63	40.16	39.63	40.06
1199	AMEX	RZV	Thu, Jan 13, 2011	39.81	39.92	39.49	39.62
1198	AMEX	RZV	Wed, Jan 12, 2011	40.00	40.00	39.46	39.78
1197	AMEX	RZV	Tue, Jan 11, 2011	39.13	39.41	38.91	39.14
1196	AMEX	RZV	Mon, Jan 10, 2011	39.19	39.52	38.77	39.04
1195	AMEX	RZV	Fri, Jan 7, 2011	39.85	39.91	38.79	39.33
1194	AMEX	RZV	Thu, Jan 6, 2011	40.15	40.15	39.59	39.79
1193	AMEX	RZV	Wed, Jan 5, 2011	39.79	40.19	39.56	40.18
1192	AMEX	RZV	Tue, Jan 4, 2011	40.59	40.59	39.23	39.78
1191	AMEX	RZV	Mon, Jan 3, 2011	40.04	40.51	39.79	40.30
1190	AMEX	RZV	Fri, Dec 31, 2010	40.01	40.01	39.37	39.40
1189	AMEX	RZV	Thu, Dec 30, 2010	40.29	40.29	40.07	40.07
1188	AMEX	RZV	Wed, Dec 29, 2010	40.28	40.31	40.10	40.14
1187	AMEX	RZV	Tue, Dec 28, 2010	40.35	40.35	39.94	40.11
1186	AMEX	RZV	Mon, Dec 27, 2010	40.00	40.30	39.81	40.14
1185	AMEX	RZV	Thu, Dec 23, 2010	40.00	40.06	39.84	39.93
1184	AMEX	RZV	Wed, Dec 22, 2010	39.95	40.07	39.75	40.07
1183	AMEX	RZV	Tue, Dec 21, 2010	39.49	39.79	39.44	39.73
1182	AMEX	RZV	Mon, Dec 20, 2010	39.09	39.58	39.09	39.37
1181	AMEX	RZV	Fri, Dec 17, 2010	38.80	38.91	38.59	38.91
1180	AMEX	RZV	Thu, Dec 16, 2010	38.45	39.07	38.04	38.78
1179	AMEX	RZV	Wed, Dec 15, 2010	38.49	38.95	38.30	38.41
1178	AMEX	RZV	Tue, Dec 14, 2010	38.44	38.81	38.44	38.60
1177	AMEX	RZV	Mon, Dec 13, 2010	39.06	39.06	38.38	38.38
1176	AMEX	RZV	Fri, Dec 10, 2010	38.40	38.71	38.17	38.71
1175	AMEX	RZV	Thu, Dec 9, 2010	38.03	38.39	37.96	38.39
1174	AMEX	RZV	Wed, Dec 8, 2010	38.14	38.18	37.79	37.79
1173	AMEX	RZV	Tue, Dec 7, 2010	38.16	38.25	37.96	38.01
1172	AMEX	RZV	Mon, Dec 6, 2010	37.28	37.77	37.16	37.70
1171	AMEX	RZV	Fri, Dec 3, 2010	36.79	37.40	36.77	37.28
1170	AMEX	RZV	Thu, Dec 2, 2010	36.41	36.99	36.30	36.95
1169	AMEX	RZV	Wed, Dec 1, 2010	36.40	36.50	36.29	36.34
1168	AMEX	RZV	Tue, Nov 30, 2010	35.55	35.90	35.29	35.70
1167	AMEX	RZV	Mon, Nov 29, 2010	35.50	36.06	35.20	35.93
1166	AMEX	RZV	Fri, Nov 26, 2010	35.73	35.85	35.73	35.78
1165	AMEX	RZV	Wed, Nov 24, 2010	35.60	35.93	35.48	35.93
1164	AMEX	RZV	Tue, Nov 23, 2010	34.98	35.15	34.84	35.15
1163	AMEX	RZV	Mon, Nov 22, 2010	35.30	35.50	34.95	35.40
1162	AMEX	RZV	Fri, Nov 19, 2010	35.20	35.43	34.99	35.42
1161	AMEX	RZV	Thu, Nov 18, 2010	34.73	35.45	34.73	35.31
1160	AMEX	RZV	Wed, Nov 17, 2010	34.54	34.63	34.37	34.44
1159	AMEX	RZV	Tue, Nov 16, 2010	35.03	35.03	34.34	34.52
1158	AMEX	RZV	Mon, Nov 15, 2010	35.43	35.60	35.29	35.31
1157	AMEX	RZV	Fri, Nov 12, 2010	35.56	35.70	35.24	35.24
1156	AMEX	RZV	Thu, Nov 11, 2010	35.86	36.10	35.70	35.95
1155	AMEX	RZV	Wed, Nov 10, 2010	35.73	36.19	35.50	36.19
1154	AMEX	RZV	Tue, Nov 9, 2010	36.38	36.38	35.50	35.71
1153	AMEX	RZV	Mon, Nov 8, 2010	36.10	36.22	35.89	36.22
1152	AMEX	RZV	Fri, Nov 5, 2010	36.52	36.52	35.91	36.12
1151	AMEX	RZV	Thu, Nov 4, 2010	35.36	35.95	35.30	35.93
1150	AMEX	RZV	Wed, Nov 3, 2010	35.08	35.10	34.57	34.84
1149	AMEX	RZV	Tue, Nov 2, 2010	34.46	35.00	34.44	34.98
1148	AMEX	RZV	Mon, Nov 1, 2010	34.35	34.70	33.68	34.05
1147	AMEX	RZV	Fri, Oct 29, 2010	34.06	34.33	34.00	34.24
1146	AMEX	RZV	Thu, Oct 28, 2010	34.79	34.79	34.17	34.19
1145	AMEX	RZV	Wed, Oct 27, 2010	34.67	34.67	34.11	34.55
1144	AMEX	RZV	Tue, Oct 26, 2010	34.86	35.17	34.67	34.90
1143	AMEX	RZV	Mon, Oct 25, 2010	34.79	35.25	34.76	34.95
1142	AMEX	RZV	Fri, Oct 22, 2010	34.54	34.70	34.47	34.65
1141	AMEX	RZV	Thu, Oct 21, 2010	34.90	35.11	34.02	34.52
1140	AMEX	RZV	Wed, Oct 20, 2010	34.31	34.81	34.31	34.62
1139	AMEX	RZV	Tue, Oct 19, 2010	34.88	35.11	34.15	34.31
1138	AMEX	RZV	Mon, Oct 18, 2010	34.92	35.18	34.79	35.17
1137	AMEX	RZV	Fri, Oct 15, 2010	35.12	35.12	34.55	34.85
1136	AMEX	RZV	Thu, Oct 14, 2010	34.72	34.87	34.37	34.87
1135	AMEX	RZV	Wed, Oct 13, 2010	34.33	35.10	34.25	34.72
1134	AMEX	RZV	Tue, Oct 12, 2010	33.99	34.29	33.65	34.17
1133	AMEX	RZV	Mon, Oct 11, 2010	34.21	34.51	34.11	34.11
1132	AMEX	RZV	Fri, Oct 8, 2010	33.57	34.32	33.57	34.16
1131	AMEX	RZV	Thu, Oct 7, 2010	33.79	33.79	33.42	33.54
1130	AMEX	RZV	Wed, Oct 6, 2010	33.37	33.53	33.22	33.48
1129	AMEX	RZV	Tue, Oct 5, 2010	32.59	33.41	32.54	33.32
1128	AMEX	RZV	Mon, Oct 4, 2010	32.78	32.78	32.08	32.33
1127	AMEX	RZV	Fri, Oct 1, 2010	32.76	32.88	32.45	32.74
1126	AMEX	RZV	Thu, Sep 30, 2010	32.86	33.04	32.25	32.53
1125	AMEX	RZV	Wed, Sep 29, 2010	32.47	32.78	32.40	32.66
1124	AMEX	RZV	Tue, Sep 28, 2010	32.44	32.64	31.80	32.63
1123	AMEX	RZV	Mon, Sep 27, 2010	32.52	32.53	32.11	32.27
1122	AMEX	RZV	Fri, Sep 24, 2010	31.74	32.46	31.73	32.40
1121	AMEX	RZV	Thu, Sep 23, 2010	31.41	31.87	31.16	31.21
1120	AMEX	RZV	Wed, Sep 22, 2010	32.08	32.30	31.47	31.67
1119	AMEX	RZV	Tue, Sep 21, 2010	32.50	32.65	32.22	32.22
1118	AMEX	RZV	Mon, Sep 20, 2010	31.51	32.59	31.31	32.49
1117	AMEX	RZV	Fri, Sep 17, 2010	31.58	31.66	31.08	31.44
1116	AMEX	RZV	Thu, Sep 16, 2010	31.78	31.83	31.22	31.42
1115	AMEX	RZV	Wed, Sep 15, 2010	31.49	31.96	31.30	31.88
1114	AMEX	RZV	Tue, Sep 14, 2010	31.75	31.89	31.62	31.63
1113	AMEX	RZV	Mon, Sep 13, 2010	31.31	31.99	31.31	31.89
1112	AMEX	RZV	Fri, Sep 10, 2010	31.00	31.24	30.87	30.98
1111	AMEX	RZV	Thu, Sep 9, 2010	31.33	31.38	30.70	30.94
1110	AMEX	RZV	Wed, Sep 8, 2010	30.61	31.08	30.61	30.82
1109	AMEX	RZV	Tue, Sep 7, 2010	31.41	31.41	30.55	30.59
1108	AMEX	RZV	Fri, Sep 3, 2010	31.31	31.45	31.01	31.45
1107	AMEX	RZV	Thu, Sep 2, 2010	30.59	30.95	30.47	30.89
1106	AMEX	RZV	Wed, Sep 1, 2010	29.77	30.53	29.67	30.52
1105	AMEX	RZV	Tue, Aug 31, 2010	29.12	29.55	29.07	29.17
1104	AMEX	RZV	Mon, Aug 30, 2010	29.95	30.02	29.22	29.22
1103	AMEX	RZV	Fri, Aug 27, 2010	29.40	30.09	28.90	30.05
1102	AMEX	RZV	Thu, Aug 26, 2010	29.43	29.93	29.12	29.18
1101	AMEX	RZV	Wed, Aug 25, 2010	28.86	29.48	28.68	29.45
1100	AMEX	RZV	Tue, Aug 24, 2010	28.91	29.46	28.58	29.06
1099	AMEX	RZV	Mon, Aug 23, 2010	30.19	30.56	29.27	29.27
1098	AMEX	RZV	Fri, Aug 20, 2010	29.83	30.07	29.48	30.01
1097	AMEX	RZV	Thu, Aug 19, 2010	31.00	31.05	30.08	30.08
1096	AMEX	RZV	Wed, Aug 18, 2010	31.13	31.46	30.76	31.14
1095	AMEX	RZV	Tue, Aug 17, 2010	30.70	31.38	30.70	31.04
1094	AMEX	RZV	Mon, Aug 16, 2010	29.97	30.51	29.75	30.21
1093	AMEX	RZV	Fri, Aug 13, 2010	30.48	30.48	30.08	30.12
1092	AMEX	RZV	Thu, Aug 12, 2010	30.49	30.75	29.67	30.64
1091	AMEX	RZV	Wed, Aug 11, 2010	31.63	31.78	30.66	30.73
1090	AMEX	RZV	Tue, Aug 10, 2010	32.77	32.77	32.11	32.42
1089	AMEX	RZV	Mon, Aug 9, 2010	32.86	33.25	32.78	33.17
1088	AMEX	RZV	Fri, Aug 6, 2010	32.27	32.83	32.00	32.80
1087	AMEX	RZV	Thu, Aug 5, 2010	33.38	33.38	32.96	33.04
1086	AMEX	RZV	Wed, Aug 4, 2010	33.27	33.66	33.18	33.51
1085	AMEX	RZV	Tue, Aug 3, 2010	32.90	33.46	32.62	32.89
1084	AMEX	RZV	Mon, Aug 2, 2010	33.12	33.55	32.97	33.26
1083	AMEX	RZV	Fri, Jul 30, 2010	32.24	33.00	32.06	32.67
1082	AMEX	RZV	Thu, Jul 29, 2010	32.63	32.87	32.07	32.66
1081	AMEX	RZV	Wed, Jul 28, 2010	32.94	33.09	32.32	32.45
1080	AMEX	RZV	Tue, Jul 27, 2010	33.55	33.65	33.01	33.07
1079	AMEX	RZV	Mon, Jul 26, 2010	32.45	33.14	32.41	33.14
1078	AMEX	RZV	Fri, Jul 23, 2010	31.42	32.50	31.03	32.49
1077	AMEX	RZV	Thu, Jul 22, 2010	30.79	31.69	30.79	31.59
1076	AMEX	RZV	Wed, Jul 21, 2010	31.16	31.27	30.34	30.36
1075	AMEX	RZV	Tue, Jul 20, 2010	30.01	30.97	30.01	30.97
1074	AMEX	RZV	Mon, Jul 19, 2010	30.38	30.45	29.77	30.36
1073	AMEX	RZV	Fri, Jul 16, 2010	31.51	31.51	30.27	30.28
1072	AMEX	RZV	Thu, Jul 15, 2010	32.29	32.29	31.41	31.91
1071	AMEX	RZV	Wed, Jul 14, 2010	32.25	32.53	32.02	32.26
1070	AMEX	RZV	Tue, Jul 13, 2010	31.60	32.54	31.60	32.46
1069	AMEX	RZV	Mon, Jul 12, 2010	31.53	31.73	30.91	31.19
1068	AMEX	RZV	Fri, Jul 9, 2010	31.00	31.56	30.83	31.56
1067	AMEX	RZV	Thu, Jul 8, 2010	30.48	30.93	30.36	30.93
1066	AMEX	RZV	Wed, Jul 7, 2010	28.85	30.18	28.85	30.11
1065	AMEX	RZV	Tue, Jul 6, 2010	30.26	30.60	28.88	29.00
1064	AMEX	RZV	Fri, Jul 2, 2010	30.21	30.44	29.60	29.78
1063	AMEX	RZV	Thu, Jul 1, 2010	30.44	30.71	29.39	30.22
1062	AMEX	RZV	Wed, Jun 30, 2010	30.74	31.35	30.39	30.44
1061	AMEX	RZV	Tue, Jun 29, 2010	31.75	32.15	30.72	30.93
1060	AMEX	RZV	Mon, Jun 28, 2010	32.71	32.96	32.32	32.32
1059	AMEX	RZV	Fri, Jun 25, 2010	32.10	32.71	31.91	32.71
1058	AMEX	RZV	Thu, Jun 24, 2010	32.31	32.48	31.87	31.88
1057	AMEX	RZV	Wed, Jun 23, 2010	32.64	32.95	32.03	32.63
1056	AMEX	RZV	Tue, Jun 22, 2010	33.43	33.93	32.55	32.60
1055	AMEX	RZV	Mon, Jun 21, 2010	34.29	34.62	33.07	33.47
1054	AMEX	RZV	Fri, Jun 18, 2010	34.05	34.08	33.63	33.79
1053	AMEX	RZV	Thu, Jun 17, 2010	34.17	34.19	33.52	33.95
1052	AMEX	RZV	Wed, Jun 16, 2010	33.95	34.31	33.80	34.02
1051	AMEX	RZV	Tue, Jun 15, 2010	33.92	34.31	33.43	34.21
1050	AMEX	RZV	Mon, Jun 14, 2010	33.34	33.92	33.20	33.23
1049	AMEX	RZV	Fri, Jun 11, 2010	32.03	32.97	31.82	32.94
1048	AMEX	RZV	Thu, Jun 10, 2010	31.86	32.42	31.64	32.40
1047	AMEX	RZV	Wed, Jun 9, 2010	31.15	31.96	31.05	31.21
1046	AMEX	RZV	Tue, Jun 8, 2010	31.78	32.21	30.93	30.96
1045	AMEX	RZV	Mon, Jun 7, 2010	33.30	33.31	31.75	31.76
1044	AMEX	RZV	Fri, Jun 4, 2010	34.64	34.64	33.06	33.17
1043	AMEX	RZV	Thu, Jun 3, 2010	34.86	35.20	34.50	35.01
1042	AMEX	RZV	Wed, Jun 2, 2010	33.97	34.74	33.75	34.65
1041	AMEX	RZV	Tue, Jun 1, 2010	34.70	35.15	33.83	33.83
1040	AMEX	RZV	Fri, May 28, 2010	35.69	35.96	34.85	35.17
1039	AMEX	RZV	Thu, May 27, 2010	35.19	35.74	34.74	35.73
1038	AMEX	RZV	Wed, May 26, 2010	34.09	35.10	33.96	34.08
1037	AMEX	RZV	Tue, May 25, 2010	32.93	34.00	32.64	33.89
1036	AMEX	RZV	Mon, May 24, 2010	34.77	35.02	34.09	34.15
1035	AMEX	RZV	Fri, May 21, 2010	33.26	35.12	32.77	34.81
1034	AMEX	RZV	Thu, May 20, 2010	35.73	35.74	34.26	34.28
1033	AMEX	RZV	Wed, May 19, 2010	36.99	37.43	36.09	36.60
1032	AMEX	RZV	Tue, May 18, 2010	39.42	39.50	37.21	37.32
1031	AMEX	RZV	Mon, May 17, 2010	37.97	38.75	36.56	38.75
1030	AMEX	RZV	Fri, May 14, 2010	38.48	38.48	37.22	37.73
1029	AMEX	RZV	Thu, May 13, 2010	39.49	39.49	38.40	38.66
1028	AMEX	RZV	Wed, May 12, 2010	37.81	39.12	37.71	39.12
1027	AMEX	RZV	Tue, May 11, 2010	36.22	37.97	36.19	37.45
1026	AMEX	RZV	Mon, May 10, 2010	36.40	37.85	35.43	36.94
1025	AMEX	RZV	Fri, May 7, 2010	35.61	36.59	34.41	34.43
1024	AMEX	RZV	Thu, May 6, 2010	37.61	39.37	17.49	36.35
1023	AMEX	RZV	Wed, May 5, 2010	38.52	38.98	37.80	38.01
1022	AMEX	RZV	Tue, May 4, 2010	40.03	40.03	38.88	39.14
1021	AMEX	RZV	Mon, May 3, 2010	39.55	40.67	39.55	40.67
1020	AMEX	RZV	Fri, Apr 30, 2010	41.85	41.90	39.36	39.47
1019	AMEX	RZV	Thu, Apr 29, 2010	40.73	41.78	40.62	41.78
1018	AMEX	RZV	Wed, Apr 28, 2010	41.05	41.17	40.44	40.56
1017	AMEX	RZV	Tue, Apr 27, 2010	42.11	42.11	40.65	40.78
1016	AMEX	RZV	Mon, Apr 26, 2010	42.57	42.65	42.13	42.24
1015	AMEX	RZV	Fri, Apr 23, 2010	41.99	42.57	41.70	42.57
1014	AMEX	RZV	Thu, Apr 22, 2010	40.88	41.89	40.55	41.82
1013	AMEX	RZV	Wed, Apr 21, 2010	40.99	41.29	40.78	41.23
1012	AMEX	RZV	Tue, Apr 20, 2010	40.66	40.89	40.25	40.89
1011	AMEX	RZV	Mon, Apr 19, 2010	40.05	40.57	39.50	40.30
1010	AMEX	RZV	Fri, Apr 16, 2010	40.95	40.96	40.09	40.37
1009	AMEX	RZV	Thu, Apr 15, 2010	40.65	40.99	40.57	40.99
1008	AMEX	RZV	Wed, Apr 14, 2010	39.81	40.63	39.77	40.63
1007	AMEX	RZV	Tue, Apr 13, 2010	39.05	39.60	39.00	39.59
1006	AMEX	RZV	Mon, Apr 12, 2010	39.21	39.37	39.00	39.25
1005	AMEX	RZV	Fri, Apr 9, 2010	39.12	39.14	38.71	39.10
1004	AMEX	RZV	Thu, Apr 8, 2010	39.00	39.05	38.61	39.04
1003	AMEX	RZV	Wed, Apr 7, 2010	38.97	39.19	38.73	39.03
1002	AMEX	RZV	Tue, Apr 6, 2010	38.61	39.06	38.39	38.94
1001	AMEX	RZV	Mon, Apr 5, 2010	37.45	38.66	37.36	38.62
1000	AMEX	RZV	Thu, Apr 1, 2010	37.09	37.26	36.80	37.20
999	AMEX	RZV	Wed, Mar 31, 2010	37.21	37.48	36.79	36.79
998	AMEX	RZV	Tue, Mar 30, 2010	37.40	37.50	37.03	37.27
997	AMEX	RZV	Mon, Mar 29, 2010	37.82	38.61	36.95	37.22
996	AMEX	RZV	Fri, Mar 26, 2010	37.32	37.58	37.03	37.19
995	AMEX	RZV	Thu, Mar 25, 2010	37.62	37.97	37.06	37.09
994	AMEX	RZV	Wed, Mar 24, 2010	37.55	37.70	37.29	37.31
993	AMEX	RZV	Tue, Mar 23, 2010	37.37	37.79	37.14	37.78
992	AMEX	RZV	Mon, Mar 22, 2010	36.35	37.33	36.17	37.31
991	AMEX	RZV	Fri, Mar 19, 2010	37.26	37.28	36.39	36.66
990	AMEX	RZV	Thu, Mar 18, 2010	37.37	37.56	37.12	37.22
989	AMEX	RZV	Wed, Mar 17, 2010	37.26	37.51	37.16	37.32
988	AMEX	RZV	Tue, Mar 16, 2010	37.10	37.12	36.74	37.10
987	AMEX	RZV	Mon, Mar 15, 2010	36.91	36.96	36.45	36.94
986	AMEX	RZV	Fri, Mar 12, 2010	37.03	37.03	36.51	36.92
985	AMEX	RZV	Thu, Mar 11, 2010	36.75	36.80	36.50	36.76
984	AMEX	RZV	Wed, Mar 10, 2010	36.68	37.16	36.59	36.95
983	AMEX	RZV	Tue, Mar 9, 2010	36.16	36.70	36.10	36.63
982	AMEX	RZV	Mon, Mar 8, 2010	36.01	36.36	36.01	36.30
981	AMEX	RZV	Fri, Mar 5, 2010	35.48	35.99	35.11	35.94
980	AMEX	RZV	Thu, Mar 4, 2010	34.90	35.10	34.76	35.10
979	AMEX	RZV	Wed, Mar 3, 2010	34.57	34.89	34.47	34.84
978	AMEX	RZV	Tue, Mar 2, 2010	34.48	34.66	34.28	34.52
977	AMEX	RZV	Mon, Mar 1, 2010	33.97	34.37	33.89	34.36
976	AMEX	RZV	Fri, Feb 26, 2010	33.95	33.95	33.57	33.66
975	AMEX	RZV	Thu, Feb 25, 2010	33.53	33.90	33.21	33.90
974	AMEX	RZV	Wed, Feb 24, 2010	33.89	34.18	33.77	33.92
973	AMEX	RZV	Tue, Feb 23, 2010	33.45	33.67	32.94	33.57
972	AMEX	RZV	Mon, Feb 22, 2010	33.57	33.57	33.31	33.50
971	AMEX	RZV	Fri, Feb 19, 2010	32.52	33.34	32.52	33.34
970	AMEX	RZV	Thu, Feb 18, 2010	32.61	32.70	32.46	32.60
969	AMEX	RZV	Wed, Feb 17, 2010	32.22	32.53	32.15	32.53
968	AMEX	RZV	Tue, Feb 16, 2010	31.76	32.09	31.60	32.07
967	AMEX	RZV	Fri, Feb 12, 2010	31.23	31.50	31.03	31.50
966	AMEX	RZV	Thu, Feb 11, 2010	30.71	31.50	30.62	31.48
965	AMEX	RZV	Wed, Feb 10, 2010	30.56	30.85	30.34	30.78
964	AMEX	RZV	Tue, Feb 9, 2010	30.54	30.76	30.33	30.69
963	AMEX	RZV	Mon, Feb 8, 2010	30.60	30.70	30.12	30.12
962	AMEX	RZV	Fri, Feb 5, 2010	30.31	30.70	29.92	30.68
961	AMEX	RZV	Thu, Feb 4, 2010	31.09	31.09	30.29	30.33
960	AMEX	RZV	Wed, Feb 3, 2010	31.57	31.66	31.20	31.39
959	AMEX	RZV	Tue, Feb 2, 2010	31.54	31.70	31.40	31.70
958	AMEX	RZV	Mon, Feb 1, 2010	31.09	31.52	31.09	31.52
957	AMEX	RZV	Fri, Jan 29, 2010	31.83	32.18	31.04	31.06
956	AMEX	RZV	Thu, Jan 28, 2010	32.16	32.19	31.14	31.76
955	AMEX	RZV	Wed, Jan 27, 2010	31.60	32.16	31.47	32.16
954	AMEX	RZV	Tue, Jan 26, 2010	31.77	32.16	31.68	31.83
953	AMEX	RZV	Mon, Jan 25, 2010	32.20	32.21	31.70	31.99
952	AMEX	RZV	Fri, Jan 22, 2010	32.62	32.63	31.87	31.99
951	AMEX	RZV	Thu, Jan 21, 2010	32.87	33.02	32.40	32.62
950	AMEX	RZV	Wed, Jan 20, 2010	33.02	33.06	32.40	32.76
949	AMEX	RZV	Tue, Jan 19, 2010	32.64	33.25	32.55	33.25
948	AMEX	RZV	Fri, Jan 15, 2010	32.79	32.83	32.13	32.54
947	AMEX	RZV	Thu, Jan 14, 2010	32.24	32.85	32.24	32.76
946	AMEX	RZV	Wed, Jan 13, 2010	32.09	32.38	31.73	32.37
945	AMEX	RZV	Tue, Jan 12, 2010	32.30	32.30	31.84	31.90
944	AMEX	RZV	Mon, Jan 11, 2010	32.52	32.75	32.34	32.54
943	AMEX	RZV	Fri, Jan 8, 2010	31.96	32.38	31.91	32.38
942	AMEX	RZV	Thu, Jan 7, 2010	31.61	32.05	31.38	32.00
941	AMEX	RZV	Wed, Jan 6, 2010	31.55	31.82	31.53	31.59
940	AMEX	RZV	Tue, Jan 5, 2010	31.79	31.79	31.41	31.57
939	AMEX	RZV	Mon, Jan 4, 2010	31.00	31.71	31.00	31.70
938	AMEX	RZV	Thu, Dec 31, 2009	31.29	31.47	30.81	30.81
937	AMEX	RZV	Wed, Dec 30, 2009	31.21	31.31	30.92	31.31
936	AMEX	RZV	Tue, Dec 29, 2009	31.17	31.35	31.17	31.22
935	AMEX	RZV	Mon, Dec 28, 2009	31.32	31.53	31.01	31.24
934	AMEX	RZV	Thu, Dec 24, 2009	31.37	31.37	31.20	31.30
933	AMEX	RZV	Wed, Dec 23, 2009	31.17	31.34	31.07	31.33
932	AMEX	RZV	Tue, Dec 22, 2009	30.92	30.99	30.77	30.96
931	AMEX	RZV	Mon, Dec 21, 2009	30.29	30.66	30.29	30.64
930	AMEX	RZV	Fri, Dec 18, 2009	30.32	30.51	29.97	30.02
929	AMEX	RZV	Thu, Dec 17, 2009	30.46	30.56	29.95	30.36
928	AMEX	RZV	Wed, Dec 16, 2009	31.00	31.00	30.61	30.76
927	AMEX	RZV	Tue, Dec 15, 2009	30.81	31.04	30.68	30.75
926	AMEX	RZV	Mon, Dec 14, 2009	30.75	31.00	30.30	30.95
925	AMEX	RZV	Fri, Dec 11, 2009	30.12	30.44	30.01	30.38
924	AMEX	RZV	Thu, Dec 10, 2009	30.07	30.22	29.77	29.79
923	AMEX	RZV	Wed, Dec 9, 2009	30.16	30.16	29.54	29.93
922	AMEX	RZV	Tue, Dec 8, 2009	30.19	30.27	29.66	30.03
921	AMEX	RZV	Mon, Dec 7, 2009	30.72	30.72	30.18	30.36
920	AMEX	RZV	Fri, Dec 4, 2009	30.00	30.83	29.76	30.51
919	AMEX	RZV	Thu, Dec 3, 2009	29.98	30.20	29.25	29.30
918	AMEX	RZV	Wed, Dec 2, 2009	28.98	30.45	28.98	29.80
917	AMEX	RZV	Tue, Dec 1, 2009	28.81	29.75	28.81	29.54
916	AMEX	RZV	Mon, Nov 30, 2009	28.70	28.93	27.97	28.84
915	AMEX	RZV	Fri, Nov 27, 2009	29.25	29.68	28.14	28.91
914	AMEX	RZV	Wed, Nov 25, 2009	30.19	30.32	29.89	29.91
913	AMEX	RZV	Tue, Nov 24, 2009	30.60	30.60	29.84	30.04
912	AMEX	RZV	Mon, Nov 23, 2009	30.34	31.03	30.34	30.57
911	AMEX	RZV	Fri, Nov 20, 2009	29.91	30.05	29.26	29.84
910	AMEX	RZV	Thu, Nov 19, 2009	30.40	30.40	29.56	29.84
909	AMEX	RZV	Wed, Nov 18, 2009	30.76	30.76	30.34	30.68
908	AMEX	RZV	Tue, Nov 17, 2009	30.82	30.86	30.51	30.70
907	AMEX	RZV	Mon, Nov 16, 2009	29.97	31.07	29.97	30.92
906	AMEX	RZV	Fri, Nov 13, 2009	29.73	30.04	29.29	29.79
905	AMEX	RZV	Thu, Nov 12, 2009	30.25	30.60	29.60	29.67
904	AMEX	RZV	Wed, Nov 11, 2009	30.32	30.72	30.03	30.40
903	AMEX	RZV	Tue, Nov 10, 2009	30.37	30.59	29.68	30.08
902	AMEX	RZV	Mon, Nov 9, 2009	29.67	30.38	29.67	30.38
901	AMEX	RZV	Fri, Nov 6, 2009	29.28	29.88	29.04	29.45
900	AMEX	RZV	Thu, Nov 5, 2009	28.74	29.72	27.93	29.67
899	AMEX	RZV	Wed, Nov 4, 2009	29.09	29.28	28.42	28.44
898	AMEX	RZV	Tue, Nov 3, 2009	28.00	28.84	27.82	28.84
897	AMEX	RZV	Mon, Nov 2, 2009	28.51	29.03	27.59	28.36
896	AMEX	RZV	Fri, Oct 30, 2009	29.66	29.71	28.25	28.50
895	AMEX	RZV	Thu, Oct 29, 2009	29.35	30.13	29.22	29.91
894	AMEX	RZV	Wed, Oct 28, 2009	30.15	30.43	28.88	29.04
893	AMEX	RZV	Tue, Oct 27, 2009	31.92	32.60	30.27	30.31
892	AMEX	RZV	Mon, Oct 26, 2009	32.23	33.29	31.87	31.88
891	AMEX	RZV	Fri, Oct 23, 2009	34.40	34.69	32.16	32.26
890	AMEX	RZV	Thu, Oct 22, 2009	33.75	34.76	33.42	34.28
889	AMEX	RZV	Wed, Oct 21, 2009	34.47	35.38	33.80	33.87
888	AMEX	RZV	Tue, Oct 20, 2009	35.45	35.45	34.38	34.50
887	AMEX	RZV	Mon, Oct 19, 2009	34.93	35.70	34.68	35.47
886	AMEX	RZV	Fri, Oct 16, 2009	35.43	35.59	34.57	34.81
885	AMEX	RZV	Thu, Oct 15, 2009	35.65	35.86	35.43	35.74
884	AMEX	RZV	Wed, Oct 14, 2009	35.49	35.91	35.34	35.87
883	AMEX	RZV	Tue, Oct 13, 2009	34.85	35.01	34.36	34.89
882	AMEX	RZV	Mon, Oct 12, 2009	35.36	35.45	34.84	34.97
881	AMEX	RZV	Fri, Oct 9, 2009	34.64	35.07	34.41	35.06
880	AMEX	RZV	Thu, Oct 8, 2009	34.37	35.04	34.33	34.61
879	AMEX	RZV	Wed, Oct 7, 2009	34.06	34.25	33.76	34.06
878	AMEX	RZV	Tue, Oct 6, 2009	33.95	34.46	33.57	34.01
877	AMEX	RZV	Mon, Oct 5, 2009	32.13	33.67	32.13	33.52
876	AMEX	RZV	Fri, Oct 2, 2009	32.40	32.86	31.53	32.07
875	AMEX	RZV	Thu, Oct 1, 2009	34.28	34.46	32.56	32.56
874	AMEX	RZV	Wed, Sep 30, 2009	35.50	35.75	33.96	34.51
873	AMEX	RZV	Tue, Sep 29, 2009	35.41	35.90	35.30	35.48
872	AMEX	RZV	Mon, Sep 28, 2009	34.25	35.55	34.23	35.44
871	AMEX	RZV	Fri, Sep 25, 2009	33.89	34.55	33.72	34.19
870	AMEX	RZV	Thu, Sep 24, 2009	34.96	35.17	33.57	34.05
869	AMEX	RZV	Wed, Sep 23, 2009	35.40	35.73	34.84	34.86
868	AMEX	RZV	Tue, Sep 22, 2009	35.52	35.55	35.16	35.42
867	AMEX	RZV	Mon, Sep 21, 2009	34.74	35.26	34.50	35.16
866	AMEX	RZV	Fri, Sep 18, 2009	35.15	35.27	34.66	35.21
865	AMEX	RZV	Thu, Sep 17, 2009	35.51	35.88	34.84	35.07
864	AMEX	RZV	Wed, Sep 16, 2009	34.69	35.47	34.51	35.47
863	AMEX	RZV	Tue, Sep 15, 2009	33.67	34.46	33.53	34.46
862	AMEX	RZV	Mon, Sep 14, 2009	33.09	33.69	32.67	33.63
861	AMEX	RZV	Fri, Sep 11, 2009	33.67	33.86	33.08	33.39
860	AMEX	RZV	Thu, Sep 10, 2009	32.63	33.57	32.20	33.51
859	AMEX	RZV	Wed, Sep 9, 2009	31.73	32.81	31.65	32.52
858	AMEX	RZV	Tue, Sep 8, 2009	31.82	31.93	31.42	31.83
857	AMEX	RZV	Fri, Sep 4, 2009	30.69	31.42	30.52	31.37
856	AMEX	RZV	Thu, Sep 3, 2009	30.64	30.88	29.97	30.80
855	AMEX	RZV	Wed, Sep 2, 2009	30.04	30.70	29.96	30.32
854	AMEX	RZV	Tue, Sep 1, 2009	31.34	32.18	30.31	30.35
853	AMEX	RZV	Mon, Aug 31, 2009	32.32	32.47	31.60	31.60
852	AMEX	RZV	Fri, Aug 28, 2009	33.36	33.51	32.43	32.71
851	AMEX	RZV	Thu, Aug 27, 2009	33.01	33.06	32.04	33.00
850	AMEX	RZV	Wed, Aug 26, 2009	32.81	33.09	32.51	32.99
849	AMEX	RZV	Tue, Aug 25, 2009	32.38	33.16	32.38	32.80
848	AMEX	RZV	Mon, Aug 24, 2009	32.71	32.75	32.12	32.25
847	AMEX	RZV	Fri, Aug 21, 2009	32.04	32.66	31.89	32.41
846	AMEX	RZV	Thu, Aug 20, 2009	30.48	31.66	30.01	31.58
845	AMEX	RZV	Wed, Aug 19, 2009	29.87	30.71	29.78	30.64
844	AMEX	RZV	Tue, Aug 18, 2009	29.86	30.54	29.51	30.36
843	AMEX	RZV	Mon, Aug 17, 2009	30.12	30.13	29.24	29.56
842	AMEX	RZV	Fri, Aug 14, 2009	31.84	31.84	30.50	30.96
841	AMEX	RZV	Thu, Aug 13, 2009	32.00	32.00	31.30	31.81
840	AMEX	RZV	Wed, Aug 12, 2009	31.20	32.00	31.09	31.69
839	AMEX	RZV	Tue, Aug 11, 2009	32.06	32.06	30.84	31.23
838	AMEX	RZV	Mon, Aug 10, 2009	32.30	32.70	31.30	32.23
837	AMEX	RZV	Fri, Aug 7, 2009	30.71	31.96	30.67	31.60
836	AMEX	RZV	Thu, Aug 6, 2009	31.30	31.41	30.04	30.25
835	AMEX	RZV	Wed, Aug 5, 2009	31.28	31.56	30.47	31.20
834	AMEX	RZV	Tue, Aug 4, 2009	30.70	31.19	30.45	31.16
833	AMEX	RZV	Mon, Aug 3, 2009	29.85	30.78	29.57	30.78
832	AMEX	RZV	Fri, Jul 31, 2009	29.14	29.85	29.04	29.42
831	AMEX	RZV	Thu, Jul 30, 2009	28.28	29.43	28.10	29.06
830	AMEX	RZV	Wed, Jul 29, 2009	28.14	28.14	27.59	27.76
829	AMEX	RZV	Tue, Jul 28, 2009	28.29	28.41	27.76	28.20
828	AMEX	RZV	Mon, Jul 27, 2009	27.97	28.39	27.86	28.39
827	AMEX	RZV	Fri, Jul 24, 2009	27.50	28.08	27.13	28.08
826	AMEX	RZV	Thu, Jul 23, 2009	26.64	27.77	26.55	27.51
825	AMEX	RZV	Wed, Jul 22, 2009	26.32	26.82	26.27	26.64
824	AMEX	RZV	Tue, Jul 21, 2009	27.00	27.97	26.04	26.37
823	AMEX	RZV	Mon, Jul 20, 2009	26.27	26.76	26.12	26.73
822	AMEX	RZV	Fri, Jul 17, 2009	26.00	26.25	25.69	26.25
821	AMEX	RZV	Thu, Jul 16, 2009	25.66	26.12	25.45	26.08
820	AMEX	RZV	Wed, Jul 15, 2009	24.85	25.65	24.83	25.63
819	AMEX	RZV	Tue, Jul 14, 2009	23.87	24.50	23.82	24.50
818	AMEX	RZV	Mon, Jul 13, 2009	23.11	24.02	22.93	23.86
817	AMEX	RZV	Fri, Jul 10, 2009	22.53	23.08	22.51	23.08
816	AMEX	RZV	Thu, Jul 9, 2009	23.14	23.17	22.69	22.90
815	AMEX	RZV	Wed, Jul 8, 2009	23.84	23.84	22.62	22.94
814	AMEX	RZV	Tue, Jul 7, 2009	23.57	23.76	23.22	23.23
813	AMEX	RZV	Mon, Jul 6, 2009	23.85	24.05	23.11	23.66
812	AMEX	RZV	Thu, Jul 2, 2009	24.88	24.88	23.93	23.96
811	AMEX	RZV	Wed, Jul 1, 2009	24.81	25.38	24.81	25.32
810	AMEX	RZV	Tue, Jun 30, 2009	25.06	25.06	24.50	24.61
809	AMEX	RZV	Mon, Jun 29, 2009	24.61	24.83	23.90	24.69
808	AMEX	RZV	Fri, Jun 26, 2009	23.74	24.63	23.74	24.44
807	AMEX	RZV	Thu, Jun 25, 2009	22.53	23.82	22.50	23.82
806	AMEX	RZV	Wed, Jun 24, 2009	22.11	23.58	22.11	22.61
805	AMEX	RZV	Tue, Jun 23, 2009	22.31	22.50	21.96	21.96
804	AMEX	RZV	Mon, Jun 22, 2009	23.51	23.51	22.23	22.23
803	AMEX	RZV	Fri, Jun 19, 2009	23.67	24.00	23.65	23.75
802	AMEX	RZV	Thu, Jun 18, 2009	23.14	23.54	23.11	23.38
801	AMEX	RZV	Wed, Jun 17, 2009	23.63	23.66	22.76	23.56
800	AMEX	RZV	Tue, Jun 16, 2009	24.16	24.50	23.55	23.68
799	AMEX	RZV	Mon, Jun 15, 2009	24.90	24.90	23.88	24.19
798	AMEX	RZV	Fri, Jun 12, 2009	25.23	25.28	24.93	25.13
797	AMEX	RZV	Thu, Jun 11, 2009	25.92	25.93	25.33	25.41
796	AMEX	RZV	Wed, Jun 10, 2009	26.14	26.15	25.20	25.87
795	AMEX	RZV	Tue, Jun 9, 2009	25.66	26.03	25.65	25.84
794	AMEX	RZV	Mon, Jun 8, 2009	25.42	25.87	24.85	25.51
793	AMEX	RZV	Fri, Jun 5, 2009	26.04	26.04	25.30	25.56
792	AMEX	RZV	Thu, Jun 4, 2009	24.83	25.34	24.43	25.25
791	AMEX	RZV	Wed, Jun 3, 2009	25.01	25.14	24.31	24.64
790	AMEX	RZV	Tue, Jun 2, 2009	24.58	25.19	24.32	25.14
789	AMEX	RZV	Mon, Jun 1, 2009	23.18	24.74	22.90	24.59
788	AMEX	RZV	Fri, May 29, 2009	23.24	23.55	22.83	22.86
787	AMEX	RZV	Thu, May 28, 2009	23.23	23.45	22.22	23.13
786	AMEX	RZV	Wed, May 27, 2009	23.67	23.90	23.03	23.03
785	AMEX	RZV	Tue, May 26, 2009	22.26	23.91	21.88	23.59
784	AMEX	RZV	Fri, May 22, 2009	22.49	22.49	22.00	22.10
783	AMEX	RZV	Thu, May 21, 2009	22.11	22.55	21.93	22.31
782	AMEX	RZV	Wed, May 20, 2009	22.80	23.37	22.14	22.17
781	AMEX	RZV	Tue, May 19, 2009	22.44	22.83	22.01	22.54
780	AMEX	RZV	Mon, May 18, 2009	20.98	22.47	20.98	22.47
779	AMEX	RZV	Fri, May 15, 2009	21.00	21.36	20.65	20.75
778	AMEX	RZV	Thu, May 14, 2009	20.38	21.53	20.06	21.10
777	AMEX	RZV	Wed, May 13, 2009	21.76	21.88	20.35	20.35
776	AMEX	RZV	Tue, May 12, 2009	23.40	23.40	21.97	22.34
775	AMEX	RZV	Mon, May 11, 2009	23.26	23.87	22.87	22.87
774	AMEX	RZV	Fri, May 8, 2009	23.40	24.20	22.89	23.86
773	AMEX	RZV	Thu, May 7, 2009	24.48	24.49	22.51	22.70
772	AMEX	RZV	Wed, May 6, 2009	24.35	24.35	23.18	23.90
771	AMEX	RZV	Tue, May 5, 2009	23.72	24.09	23.06	23.54
770	AMEX	RZV	Mon, May 4, 2009	22.80	23.43	22.40	23.43
769	AMEX	RZV	Fri, May 1, 2009	21.78	22.26	21.41	22.05
768	AMEX	RZV	Thu, Apr 30, 2009	21.89	22.24	21.33	21.54
767	AMEX	RZV	Wed, Apr 29, 2009	20.31	21.39	20.00	21.14
766	AMEX	RZV	Tue, Apr 28, 2009	19.23	20.06	19.21	19.83
765	AMEX	RZV	Mon, Apr 27, 2009	20.27	20.27	19.15	19.38
764	AMEX	RZV	Fri, Apr 24, 2009	19.80	20.23	19.65	20.08
763	AMEX	RZV	Thu, Apr 23, 2009	19.85	19.85	19.00	19.35
762	AMEX	RZV	Wed, Apr 22, 2009	18.58	19.37	17.97	19.37
761	AMEX	RZV	Tue, Apr 21, 2009	16.90	18.30	16.90	18.26
760	AMEX	RZV	Mon, Apr 20, 2009	19.76	19.76	16.85	17.08
759	AMEX	RZV	Fri, Apr 17, 2009	19.12	19.27	18.52	19.27
758	AMEX	RZV	Thu, Apr 16, 2009	17.82	18.79	17.82	18.72
757	AMEX	RZV	Wed, Apr 15, 2009	17.19	17.45	17.19	17.40
756	AMEX	RZV	Tue, Apr 14, 2009	17.53	17.89	17.22	17.23
755	AMEX	RZV	Mon, Apr 13, 2009	17.30	17.93	17.13	17.86
754	AMEX	RZV	Thu, Apr 9, 2009	16.56	17.25	16.21	17.25
753	AMEX	RZV	Wed, Apr 8, 2009	15.19	15.87	15.19	15.87
752	AMEX	RZV	Tue, Apr 7, 2009	15.53	15.53	14.88	14.90
751	AMEX	RZV	Mon, Apr 6, 2009	15.89	15.89	15.45	15.57
750	AMEX	RZV	Fri, Apr 3, 2009	15.53	15.53	15.40	15.40
749	AMEX	RZV	Thu, Apr 2, 2009	14.84	15.76	14.84	15.61
748	AMEX	RZV	Wed, Apr 1, 2009	13.60	14.39	13.60	14.38
747	AMEX	RZV	Tue, Mar 31, 2009	14.45	14.45	13.90	14.22
746	AMEX	RZV	Mon, Mar 30, 2009	14.50	14.75	13.70	13.82
745	AMEX	RZV	Fri, Mar 27, 2009	15.73	15.73	14.79	14.79
744	AMEX	RZV	Thu, Mar 26, 2009	14.89	15.43	14.89	15.25
743	AMEX	RZV	Wed, Mar 25, 2009	14.96	15.00	13.79	13.79
742	AMEX	RZV	Tue, Mar 24, 2009	14.75	14.82	14.37	14.39
741	AMEX	RZV	Mon, Mar 23, 2009	13.49	14.65	13.49	14.64
740	AMEX	RZV	Fri, Mar 20, 2009	13.64	13.77	13.36	13.38
739	AMEX	RZV	Thu, Mar 19, 2009	13.42	13.94	13.42	13.71
738	AMEX	RZV	Wed, Mar 18, 2009	12.89	13.59	12.89	13.59
737	AMEX	RZV	Tue, Mar 17, 2009	12.33	12.46	12.33	12.46
736	AMEX	RZV	Mon, Mar 16, 2009	12.63	12.65	12.20	12.20
735	AMEX	RZV	Fri, Mar 13, 2009	12.20	12.29	12.08	12.29
734	AMEX	RZV	Thu, Mar 12, 2009	11.04	11.96	11.04	11.96
733	AMEX	RZV	Wed, Mar 11, 2009	11.17	11.44	11.11	11.29
732	AMEX	RZV	Tue, Mar 10, 2009	9.98	10.98	9.98	10.96
731	AMEX	RZV	Mon, Mar 9, 2009	10.11	10.77	9.97	10.01
730	AMEX	RZV	Fri, Mar 6, 2009	10.30	10.30	10.03	10.25
729	AMEX	RZV	Thu, Mar 5, 2009	11.14	11.14	10.30	10.36
728	AMEX	RZV	Wed, Mar 4, 2009	11.00	11.20	10.81	11.07
727	AMEX	RZV	Tue, Mar 3, 2009	11.18	11.20	10.68	10.68
726	AMEX	RZV	Mon, Mar 2, 2009	11.82	11.82	11.17	11.17
725	AMEX	RZV	Fri, Feb 27, 2009	12.03	12.23	11.95	11.95
724	AMEX	RZV	Thu, Feb 26, 2009	12.64	12.79	12.38	12.38
723	AMEX	RZV	Wed, Feb 25, 2009	12.83	12.83	12.20	12.47
722	AMEX	RZV	Tue, Feb 24, 2009	12.35	12.92	12.27	12.92
721	AMEX	RZV	Mon, Feb 23, 2009	12.86	12.86	12.10	12.10
720	AMEX	RZV	Fri, Feb 20, 2009	12.76	12.82	12.40	12.82
719	AMEX	RZV	Thu, Feb 19, 2009	13.42	13.42	12.97	12.97
718	AMEX	RZV	Wed, Feb 18, 2009	13.62	13.62	13.22	13.31
717	AMEX	RZV	Tue, Feb 17, 2009	14.49	14.51	13.52	13.52
716	AMEX	RZV	Fri, Feb 13, 2009	14.66	14.92	14.49	14.49
715	AMEX	RZV	Thu, Feb 12, 2009	14.42	14.77	14.13	14.77
714	AMEX	RZV	Wed, Feb 11, 2009	14.71	14.86	14.53	14.63
713	AMEX	RZV	Tue, Feb 10, 2009	15.58	15.67	15.04	15.17
712	AMEX	RZV	Mon, Feb 9, 2009	15.52	15.64	15.45	15.62
711	AMEX	RZV	Fri, Feb 6, 2009	14.85	15.42	14.85	15.42
710	AMEX	RZV	Thu, Feb 5, 2009	14.31	14.77	14.27	14.77
709	AMEX	RZV	Wed, Feb 4, 2009	14.91	15.03	14.42	14.49
708	AMEX	RZV	Tue, Feb 3, 2009	14.89	14.95	14.84	14.95
707	AMEX	RZV	Mon, Feb 2, 2009	14.78	15.07	14.71	15.07
706	AMEX	RZV	Fri, Jan 30, 2009	15.60	15.75	14.95	14.95
705	AMEX	RZV	Thu, Jan 29, 2009	16.17	16.17	15.53	15.53
704	AMEX	RZV	Wed, Jan 28, 2009	16.27	16.57	16.19	16.57
703	AMEX	RZV	Tue, Jan 27, 2009	15.67	15.87	15.46	15.74
702	AMEX	RZV	Mon, Jan 26, 2009	15.40	16.10	15.40	15.55
701	AMEX	RZV	Fri, Jan 23, 2009	15.00	15.32	15.00	15.32
700	AMEX	RZV	Thu, Jan 22, 2009	15.71	15.90	15.47	15.47
699	AMEX	RZV	Wed, Jan 21, 2009	15.54	15.92	15.40	15.92
698	AMEX	RZV	Tue, Jan 20, 2009	16.73	16.73	15.37	15.37
697	AMEX	RZV	Fri, Jan 16, 2009	16.45	16.67	16.45	16.67
696	AMEX	RZV	Thu, Jan 15, 2009	16.33	16.82	15.75	16.65
695	AMEX	RZV	Wed, Jan 14, 2009	17.30	17.30	16.57	16.57
694	AMEX	RZV	Tue, Jan 13, 2009	18.03	18.24	17.96	17.96
693	AMEX	RZV	Mon, Jan 12, 2009	19.02	19.02	17.93	17.93
692	AMEX	RZV	Fri, Jan 9, 2009	20.19	20.19	20.01	20.01
691	AMEX	RZV	Thu, Jan 8, 2009	19.73	20.06	19.73	19.95
690	AMEX	RZV	Wed, Jan 7, 2009	20.19	20.19	20.00	20.00
689	AMEX	RZV	Tue, Jan 6, 2009	19.56	20.81	19.56	20.60
688	AMEX	RZV	Mon, Jan 5, 2009	19.42	19.48	18.96	19.34
687	AMEX	RZV	Fri, Jan 2, 2009	19.16	19.62	18.76	19.55
686	AMEX	RZV	Wed, Dec 31, 2008	17.85	19.22	17.85	19.22
685	AMEX	RZV	Tue, Dec 30, 2008	17.20	17.55	17.20	17.53
684	AMEX	RZV	Mon, Dec 29, 2008	17.86	17.86	16.93	17.03
683	AMEX	RZV	Fri, Dec 26, 2008	17.83	17.88	17.73	17.74
682	AMEX	RZV	Wed, Dec 24, 2008	17.68	17.81	17.62	17.81
681	AMEX	RZV	Tue, Dec 23, 2008	18.37	18.37	17.77	17.94
680	AMEX	RZV	Mon, Dec 22, 2008	18.97	18.97	17.84	17.97
679	AMEX	RZV	Fri, Dec 19, 2008	20.08	20.12	19.93	19.93
678	AMEX	RZV	Thu, Dec 18, 2008	19.85	19.85	19.21	19.37
677	AMEX	RZV	Wed, Dec 17, 2008	19.45	19.75	19.18	19.55
676	AMEX	RZV	Tue, Dec 16, 2008	18.30	19.27	18.30	19.17
675	AMEX	RZV	Mon, Dec 15, 2008	18.65	18.78	17.92	18.11
674	AMEX	RZV	Fri, Dec 12, 2008	18.78	18.78	17.49	18.65
673	AMEX	RZV	Thu, Dec 11, 2008	19.14	19.14	17.84	18.13
672	AMEX	RZV	Wed, Dec 10, 2008	19.37	19.37	19.14	19.14
671	AMEX	RZV	Tue, Dec 9, 2008	19.70	19.72	18.77	18.80
670	AMEX	RZV	Mon, Dec 8, 2008	20.25	20.25	19.20	19.64
669	AMEX	RZV	Fri, Dec 5, 2008	17.48	18.13	17.37	18.13
668	AMEX	RZV	Thu, Dec 4, 2008	18.20	18.99	17.89	17.89
667	AMEX	RZV	Wed, Dec 3, 2008	18.30	18.30	17.65	18.22
666	AMEX	RZV	Tue, Dec 2, 2008	17.18	17.59	17.16	17.59
665	AMEX	RZV	Mon, Dec 1, 2008	19.25	19.25	16.46	16.46
664	AMEX	RZV	Fri, Nov 28, 2008	18.55	18.80	18.51	18.76
663	AMEX	RZV	Wed, Nov 26, 2008	18.26	18.51	18.16	18.49
662	AMEX	RZV	Tue, Nov 25, 2008	17.76	17.76	16.97	17.47
661	AMEX	RZV	Mon, Nov 24, 2008	16.26	17.38	16.26	17.38
660	AMEX	RZV	Fri, Nov 21, 2008	15.71	15.99	14.86	15.92
659	AMEX	RZV	Thu, Nov 20, 2008	16.39	16.85	15.82	15.82
658	AMEX	RZV	Wed, Nov 19, 2008	18.30	18.30	16.97	16.97
657	AMEX	RZV	Tue, Nov 18, 2008	18.52	18.52	17.42	18.07
656	AMEX	RZV	Mon, Nov 17, 2008	18.69	18.89	18.38	18.42
655	AMEX	RZV	Fri, Nov 14, 2008	20.13	20.20	19.22	19.40
654	AMEX	RZV	Thu, Nov 13, 2008	18.67	20.19	17.91	20.19
653	AMEX	RZV	Wed, Nov 12, 2008	19.92	19.92	18.93	18.96
652	AMEX	RZV	Tue, Nov 11, 2008	20.01	20.36	20.01	20.19
651	AMEX	RZV	Mon, Nov 10, 2008	20.55	20.55	20.29	20.39
650	AMEX	RZV	Fri, Nov 7, 2008	21.22	21.59	21.12	21.14
649	AMEX	RZV	Thu, Nov 6, 2008	21.44	21.56	21.25	21.29
648	AMEX	RZV	Wed, Nov 5, 2008	22.87	22.87	22.14	22.17
647	AMEX	RZV	Tue, Nov 4, 2008	23.70	23.70	22.81	22.98
646	AMEX	RZV	Mon, Nov 3, 2008	23.23	23.30	22.96	22.96
645	AMEX	RZV	Fri, Oct 31, 2008	21.74	23.08	21.74	22.63
644	AMEX	RZV	Thu, Oct 30, 2008	20.87	21.57	20.87	21.57
643	AMEX	RZV	Wed, Oct 29, 2008	20.05	20.56	19.70	20.52
642	AMEX	RZV	Tue, Oct 28, 2008	19.04	19.56	18.47	19.56
641	AMEX	RZV	Mon, Oct 27, 2008	19.44	19.44	18.50	18.61
640	AMEX	RZV	Fri, Oct 24, 2008	19.56	20.04	19.44	19.60
639	AMEX	RZV	Thu, Oct 23, 2008	21.50	21.50	19.54	20.49
638	AMEX	RZV	Wed, Oct 22, 2008	21.70	22.23	20.85	21.01
637	AMEX	RZV	Tue, Oct 21, 2008	22.80	22.80	22.56	22.56
636	AMEX	RZV	Mon, Oct 20, 2008	22.69	22.77	21.99	22.77
635	AMEX	RZV	Fri, Oct 17, 2008	21.91	23.52	21.91	22.90
634	AMEX	RZV	Thu, Oct 16, 2008	21.77	22.96	20.98	22.96
633	AMEX	RZV	Wed, Oct 15, 2008	24.24	24.24	21.51	21.51
632	AMEX	RZV	Tue, Oct 14, 2008	26.55	26.55	23.23	24.10
631	AMEX	RZV	Mon, Oct 13, 2008	25.69	25.69	22.96	24.42
630	AMEX	RZV	Fri, Oct 10, 2008	20.23	22.57	20.23	22.05
629	AMEX	RZV	Thu, Oct 9, 2008	24.32	24.32	21.27	21.27
628	AMEX	RZV	Wed, Oct 8, 2008	24.93	25.42	24.47	24.47
627	AMEX	RZV	Tue, Oct 7, 2008	26.56	26.75	25.45	25.45
626	AMEX	RZV	Mon, Oct 6, 2008	28.03	28.03	25.58	26.97
625	AMEX	RZV	Fri, Oct 3, 2008	29.31	29.31	28.04	28.24
624	AMEX	RZV	Thu, Oct 2, 2008	30.10	30.10	28.69	28.69
623	AMEX	RZV	Wed, Oct 1, 2008	29.68	30.19	29.56	30.19
622	AMEX	RZV	Tue, Sep 30, 2008	27.74	29.85	27.74	29.85
621	AMEX	RZV	Mon, Sep 29, 2008	30.54	30.66	28.01	28.02
620	AMEX	RZV	Fri, Sep 26, 2008	31.20	31.42	29.30	31.37
619	AMEX	RZV	Thu, Sep 25, 2008	32.62	32.62	31.30	31.32
618	AMEX	RZV	Wed, Sep 24, 2008	30.90	31.57	30.71	31.19
617	AMEX	RZV	Tue, Sep 23, 2008	31.17	32.09	31.17	31.43
616	AMEX	RZV	Mon, Sep 22, 2008	34.88	34.88	31.83	31.83
615	AMEX	RZV	Fri, Sep 19, 2008	34.35	36.79	33.04	33.31
614	AMEX	RZV	Thu, Sep 18, 2008	30.73	32.37	29.92	32.37
613	AMEX	RZV	Wed, Sep 17, 2008	31.35	31.35	29.64	30.00
612	AMEX	RZV	Tue, Sep 16, 2008	29.65	31.85	29.65	31.16
611	AMEX	RZV	Mon, Sep 15, 2008	31.63	31.84	30.91	31.16
610	AMEX	RZV	Fri, Sep 12, 2008	31.60	31.99	31.60	31.92
609	AMEX	RZV	Thu, Sep 11, 2008	31.25	31.94	31.25	31.94
608	AMEX	RZV	Wed, Sep 10, 2008	31.58	31.83	31.19	31.54
607	AMEX	RZV	Tue, Sep 9, 2008	32.48	32.48	31.23	31.23
606	AMEX	RZV	Mon, Sep 8, 2008	30.99	32.00	30.99	31.99
605	AMEX	RZV	Fri, Sep 5, 2008	30.52	30.90	30.25	30.84
604	AMEX	RZV	Thu, Sep 4, 2008	32.32	32.32	30.90	30.90
603	AMEX	RZV	Wed, Sep 3, 2008	31.16	31.94	31.16	31.94
602	AMEX	RZV	Tue, Sep 2, 2008	31.86	31.86	30.83	30.83
601	AMEX	RZV	Fri, Aug 29, 2008	30.93	31.01	30.83	30.86
600	AMEX	RZV	Thu, Aug 28, 2008	30.57	31.19	30.57	31.15
599	AMEX	RZV	Wed, Aug 27, 2008	30.16	30.69	30.16	30.69
598	AMEX	RZV	Tue, Aug 26, 2008	29.90	30.24	29.90	30.10
597	AMEX	RZV	Mon, Aug 25, 2008	30.95	30.95	29.92	30.01
596	AMEX	RZV	Thu, Aug 21, 2008	30.14	30.29	30.14	30.26
595	AMEX	RZV	Wed, Aug 20, 2008	30.64	30.94	30.21	30.41
594	AMEX	RZV	Tue, Aug 19, 2008	30.82	30.86	30.50	30.51
593	AMEX	RZV	Mon, Aug 18, 2008	31.84	31.85	31.23	31.55
592	AMEX	RZV	Fri, Aug 15, 2008	32.10	32.10	31.50	31.50
591	AMEX	RZV	Thu, Aug 14, 2008	31.25	31.82	31.22	31.80
590	AMEX	RZV	Wed, Aug 13, 2008	31.47	31.47	31.00	31.41
589	AMEX	RZV	Tue, Aug 12, 2008	32.64	32.64	31.39	31.39
588	AMEX	RZV	Mon, Aug 11, 2008	30.95	32.02	30.95	31.76
587	AMEX	RZV	Fri, Aug 8, 2008	29.84	30.98	29.84	30.98
586	AMEX	RZV	Thu, Aug 7, 2008	29.78	29.78	29.30	29.39
585	AMEX	RZV	Wed, Aug 6, 2008	29.84	30.35	29.79	30.25
584	AMEX	RZV	Tue, Aug 5, 2008	29.35	30.18	29.35	30.18
583	AMEX	RZV	Mon, Aug 4, 2008	29.00	29.07	28.65	29.07
582	AMEX	RZV	Fri, Aug 1, 2008	29.09	29.57	29.09	29.50
581	AMEX	RZV	Thu, Jul 31, 2008	29.57	29.83	29.45	29.45
580	AMEX	RZV	Wed, Jul 30, 2008	30.15	30.23	29.43	29.75
579	AMEX	RZV	Tue, Jul 29, 2008	29.68	30.10	29.68	29.89
578	AMEX	RZV	Mon, Jul 28, 2008	29.44	29.49	28.64	28.76
577	AMEX	RZV	Fri, Jul 25, 2008	29.78	29.78	29.60	29.60
576	AMEX	RZV	Thu, Jul 24, 2008	30.08	30.13	29.27	29.33
575	AMEX	RZV	Wed, Jul 23, 2008	29.70	30.65	29.70	30.22
574	AMEX	RZV	Tue, Jul 22, 2008	28.35	29.49	28.30	29.49
573	AMEX	RZV	Mon, Jul 21, 2008	29.04	29.04	28.49	28.65
572	AMEX	RZV	Fri, Jul 18, 2008	28.71	28.95	28.31	28.47
571	AMEX	RZV	Thu, Jul 17, 2008	27.89	28.34	27.61	28.31
570	AMEX	RZV	Wed, Jul 16, 2008	26.62	27.36	26.62	27.35
569	AMEX	RZV	Tue, Jul 15, 2008	26.13	26.62	26.13	26.62
568	AMEX	RZV	Mon, Jul 14, 2008	27.30	27.30	26.39	26.51
567	AMEX	RZV	Fri, Jul 11, 2008	26.54	27.10	26.40	26.99
566	AMEX	RZV	Thu, Jul 10, 2008	27.02	27.18	26.79	27.05
565	AMEX	RZV	Wed, Jul 9, 2008	28.18	28.18	26.85	26.85
564	AMEX	RZV	Tue, Jul 8, 2008	26.66	27.98	26.57	27.98
563	AMEX	RZV	Mon, Jul 7, 2008	27.08	27.34	26.60	26.78
562	AMEX	RZV	Thu, Jul 3, 2008	27.19	27.32	26.94	27.10
561	AMEX	RZV	Wed, Jul 2, 2008	28.21	28.21	27.23	27.23
560	AMEX	RZV	Tue, Jul 1, 2008	27.81	28.20	27.81	28.11
559	AMEX	RZV	Mon, Jun 30, 2008	28.57	28.64	28.08	28.25
558	AMEX	RZV	Fri, Jun 27, 2008	28.75	29.04	28.59	28.63
557	AMEX	RZV	Thu, Jun 26, 2008	29.21	29.21	28.55	28.67
556	AMEX	RZV	Wed, Jun 25, 2008	29.08	29.84	29.08	29.36
555	AMEX	RZV	Tue, Jun 24, 2008	29.14	29.42	28.88	29.10
554	AMEX	RZV	Mon, Jun 23, 2008	29.76	29.76	29.51	29.51
553	AMEX	RZV	Fri, Jun 20, 2008	30.44	30.44	29.83	30.00
552	AMEX	RZV	Thu, Jun 19, 2008	30.46	30.71	30.36	30.71
551	AMEX	RZV	Wed, Jun 18, 2008	30.51	30.58	30.22	30.44
550	AMEX	RZV	Tue, Jun 17, 2008	31.30	31.30	30.82	30.85
549	AMEX	RZV	Mon, Jun 16, 2008	30.76	31.25	30.76	31.25
548	AMEX	RZV	Fri, Jun 13, 2008	30.69	30.88	30.46	30.88
547	AMEX	RZV	Thu, Jun 12, 2008	30.77	30.86	30.20	30.20
546	AMEX	RZV	Wed, Jun 11, 2008	31.09	31.09	30.13	30.13
545	AMEX	RZV	Tue, Jun 10, 2008	30.95	31.21	30.95	31.02
544	AMEX	RZV	Mon, Jun 9, 2008	31.50	31.54	30.93	30.93
543	AMEX	RZV	Fri, Jun 6, 2008	32.17	32.17	31.49	31.49
542	AMEX	RZV	Thu, Jun 5, 2008	32.03	32.54	32.03	32.54
541	AMEX	RZV	Wed, Jun 4, 2008	31.45	32.05	31.45	31.92
540	AMEX	RZV	Tue, Jun 3, 2008	31.66	31.76	31.24	31.47
539	AMEX	RZV	Mon, Jun 2, 2008	31.90	31.90	31.21	31.46
538	AMEX	RZV	Fri, May 30, 2008	31.98	32.15	31.93	32.15
537	AMEX	RZV	Thu, May 29, 2008	31.83	32.36	31.83	32.24
536	AMEX	RZV	Wed, May 28, 2008	31.73	31.73	31.44	31.70
535	AMEX	RZV	Tue, May 27, 2008	31.31	31.56	31.23	31.56
534	AMEX	RZV	Fri, May 23, 2008	31.41	31.41	30.89	31.01
533	AMEX	RZV	Thu, May 22, 2008	31.28	31.50	31.28	31.41
532	AMEX	RZV	Wed, May 21, 2008	31.68	31.69	31.03	31.14
531	AMEX	RZV	Tue, May 20, 2008	31.45	31.48	31.23	31.44
530	AMEX	RZV	Mon, May 19, 2008	31.78	32.05	31.58	31.75
529	AMEX	RZV	Fri, May 16, 2008	32.19	32.19	31.35	31.70
528	AMEX	RZV	Thu, May 15, 2008	31.85	32.03	31.62	32.03
527	AMEX	RZV	Wed, May 14, 2008	32.00	32.04	31.80	31.85
526	AMEX	RZV	Tue, May 13, 2008	31.82	31.88	31.57	31.88
525	AMEX	RZV	Mon, May 12, 2008	30.97	31.70	30.97	31.70
524	AMEX	RZV	Fri, May 9, 2008	30.64	31.01	30.64	30.88
523	AMEX	RZV	Thu, May 8, 2008	30.67	30.81	30.58	30.70
522	AMEX	RZV	Wed, May 7, 2008	31.94	31.94	30.78	30.93
521	AMEX	RZV	Tue, May 6, 2008	31.57	31.74	31.50	31.71
520	AMEX	RZV	Mon, May 5, 2008	31.75	32.00	31.57	31.74
519	AMEX	RZV	Fri, May 2, 2008	32.49	32.50	32.17	32.17
518	AMEX	RZV	Thu, May 1, 2008	31.63	32.43	31.51	32.41
517	AMEX	RZV	Wed, Apr 30, 2008	32.13	32.17	31.58	31.58
516	AMEX	RZV	Tue, Apr 29, 2008	32.09	32.09	31.97	31.99
515	AMEX	RZV	Mon, Apr 28, 2008	32.18	32.39	31.99	32.24
514	AMEX	RZV	Fri, Apr 25, 2008	32.46	32.46	31.80	32.10
513	AMEX	RZV	Thu, Apr 24, 2008	31.38	32.02	31.08	31.89
512	AMEX	RZV	Wed, Apr 23, 2008	31.34	31.55	31.15	31.18
511	AMEX	RZV	Tue, Apr 22, 2008	32.00	32.00	31.02	31.42
510	AMEX	RZV	Mon, Apr 21, 2008	32.99	32.99	32.04	32.04
509	AMEX	RZV	Fri, Apr 18, 2008	32.65	32.85	32.65	32.70
508	AMEX	RZV	Thu, Apr 17, 2008	31.97	32.15	31.95	32.15
507	AMEX	RZV	Wed, Apr 16, 2008	32.10	32.23	31.95	32.23
506	AMEX	RZV	Tue, Apr 15, 2008	31.10	31.38	31.10	31.34
505	AMEX	RZV	Mon, Apr 14, 2008	31.17	31.35	31.07	31.09
504	AMEX	RZV	Fri, Apr 11, 2008	31.66	32.03	31.18	31.23
503	AMEX	RZV	Thu, Apr 10, 2008	31.90	32.43	31.90	32.23
502	AMEX	RZV	Wed, Apr 9, 2008	33.60	33.60	32.14	32.15
501	AMEX	RZV	Tue, Apr 8, 2008	33.07	33.27	33.07	33.27
500	AMEX	RZV	Mon, Apr 7, 2008	33.62	33.74	33.34	33.39
499	AMEX	RZV	Fri, Apr 4, 2008	33.18	33.58	33.15	33.30
498	AMEX	RZV	Thu, Apr 3, 2008	33.60	33.76	33.43	33.59
497	AMEX	RZV	Wed, Apr 2, 2008	33.65	33.65	33.65	33.65
496	AMEX	RZV	Tue, Apr 1, 2008	33.24	33.73	33.21	33.73
495	AMEX	RZV	Mon, Mar 31, 2008	32.27	32.66	32.04	32.36
494	AMEX	RZV	Fri, Mar 28, 2008	32.49	32.53	32.05	32.05
493	AMEX	RZV	Thu, Mar 27, 2008	33.00	33.26	32.64	32.64
492	AMEX	RZV	Wed, Mar 26, 2008	34.23	34.23	33.10	33.62
491	AMEX	RZV	Tue, Mar 25, 2008	33.41	33.91	33.26	33.87
490	AMEX	RZV	Mon, Mar 24, 2008	32.77	33.77	32.77	33.77
489	AMEX	RZV	Thu, Mar 20, 2008	31.99	32.67	31.99	32.57
488	AMEX	RZV	Wed, Mar 19, 2008	32.26	32.49	31.57	31.57
487	AMEX	RZV	Tue, Mar 18, 2008	31.46	32.05	31.27	31.94
486	AMEX	RZV	Mon, Mar 17, 2008	31.09	31.09	30.27	30.68
485	AMEX	RZV	Fri, Mar 14, 2008	31.72	31.72	30.49	30.83
484	AMEX	RZV	Thu, Mar 13, 2008	30.52	31.73	30.48	31.73
483	AMEX	RZV	Wed, Mar 12, 2008	30.99	31.76	30.92	30.93
482	AMEX	RZV	Tue, Mar 11, 2008	31.42	31.42	30.64	31.33
481	AMEX	RZV	Mon, Mar 10, 2008	30.70	30.70	29.93	29.99
480	AMEX	RZV	Fri, Mar 7, 2008	30.39	30.71	30.20	30.58
479	AMEX	RZV	Thu, Mar 6, 2008	30.96	30.96	30.31	30.62
478	AMEX	RZV	Wed, Mar 5, 2008	31.94	31.94	31.29	31.46
477	AMEX	RZV	Tue, Mar 4, 2008	31.50	31.90	31.15	31.80
476	AMEX	RZV	Mon, Mar 3, 2008	32.06	32.06	31.31	31.62
475	AMEX	RZV	Fri, Feb 29, 2008	32.70	32.70	31.69	31.72
474	AMEX	RZV	Thu, Feb 28, 2008	33.35	33.44	32.90	33.00
473	AMEX	RZV	Wed, Feb 27, 2008	33.70	34.19	33.65	33.81
472	AMEX	RZV	Tue, Feb 26, 2008	33.60	34.18	33.60	33.88
471	AMEX	RZV	Mon, Feb 25, 2008	32.49	33.46	32.47	33.46
470	AMEX	RZV	Fri, Feb 22, 2008	32.38	32.87	32.18	32.87
469	AMEX	RZV	Thu, Feb 21, 2008	33.75	34.17	32.67	32.86
468	AMEX	RZV	Wed, Feb 20, 2008	33.00	33.79	32.81	33.76
467	AMEX	RZV	Tue, Feb 19, 2008	34.11	34.12	33.20	33.20
466	AMEX	RZV	Fri, Feb 15, 2008	33.31	33.31	32.83	33.23
465	AMEX	RZV	Thu, Feb 14, 2008	34.35	34.35	33.27	33.48
464	AMEX	RZV	Wed, Feb 13, 2008	34.47	34.53	34.47	34.53
463	AMEX	RZV	Tue, Feb 12, 2008	33.99	34.37	33.74	33.92
462	AMEX	RZV	Mon, Feb 11, 2008	33.72	33.95	33.05	33.95
461	AMEX	RZV	Fri, Feb 8, 2008	34.13	34.13	33.62	33.62
460	AMEX	RZV	Thu, Feb 7, 2008	34.02	34.26	33.80	34.06
459	AMEX	RZV	Wed, Feb 6, 2008	33.98	34.47	33.98	34.00
458	AMEX	RZV	Tue, Feb 5, 2008	34.50	34.79	34.11	34.11
457	AMEX	RZV	Mon, Feb 4, 2008	36.06	36.06	35.13	35.15
456	AMEX	RZV	Fri, Feb 1, 2008	34.94	35.71	34.85	35.71
455	AMEX	RZV	Thu, Jan 31, 2008	32.95	35.18	32.95	34.87
454	AMEX	RZV	Wed, Jan 30, 2008	33.02	34.22	33.02	33.28
453	AMEX	RZV	Tue, Jan 29, 2008	33.23	33.26	32.91	33.23
452	AMEX	RZV	Mon, Jan 28, 2008	31.59	32.88	31.45	32.88
451	AMEX	RZV	Fri, Jan 25, 2008	32.28	32.28	31.43	31.55
450	AMEX	RZV	Thu, Jan 24, 2008	32.02	32.02	31.46	31.94
449	AMEX	RZV	Wed, Jan 23, 2008	29.00	31.93	29.00	31.77
448	AMEX	RZV	Tue, Jan 22, 2008	28.83	30.23	28.54	29.64
447	AMEX	RZV	Fri, Jan 18, 2008	29.75	30.03	28.80	29.05
446	AMEX	RZV	Thu, Jan 17, 2008	30.25	30.25	29.53	29.65
445	AMEX	RZV	Wed, Jan 16, 2008	29.68	30.74	29.68	30.37
444	AMEX	RZV	Tue, Jan 15, 2008	29.34	29.56	29.34	29.39
443	AMEX	RZV	Mon, Jan 14, 2008	30.00	30.21	29.77	30.21
442	AMEX	RZV	Fri, Jan 11, 2008	30.26	30.31	29.79	29.79
441	AMEX	RZV	Thu, Jan 10, 2008	29.26	30.69	29.26	30.50
440	AMEX	RZV	Wed, Jan 9, 2008	29.72	29.90	28.88	29.90
439	AMEX	RZV	Tue, Jan 8, 2008	31.10	31.31	29.77	29.86
438	AMEX	RZV	Mon, Jan 7, 2008	30.99	31.30	30.56	30.79
437	AMEX	RZV	Fri, Jan 4, 2008	31.28	31.28	30.66	30.66
436	AMEX	RZV	Thu, Jan 3, 2008	32.71	32.71	31.85	31.85
435	AMEX	RZV	Wed, Jan 2, 2008	33.34	33.50	32.87	32.97
434	AMEX	RZV	Mon, Dec 31, 2007	33.39	33.68	33.06	33.43
433	AMEX	RZV	Fri, Dec 28, 2007	34.30	34.30	33.71	33.71
432	AMEX	RZV	Thu, Dec 27, 2007	35.05	35.05	34.05	34.05
431	AMEX	RZV	Wed, Dec 26, 2007	35.10	35.37	34.81	35.37
430	AMEX	RZV	Mon, Dec 24, 2007	34.92	35.25	34.92	35.22
429	AMEX	RZV	Fri, Dec 21, 2007	34.30	34.60	34.30	34.60
428	AMEX	RZV	Thu, Dec 20, 2007	33.65	33.72	33.16	33.72
427	AMEX	RZV	Wed, Dec 19, 2007	33.41	33.66	33.23	33.53
426	AMEX	RZV	Tue, Dec 18, 2007	32.97	33.20	32.53	33.20
425	AMEX	RZV	Mon, Dec 17, 2007	32.90	33.09	32.89	32.95
424	AMEX	RZV	Fri, Dec 14, 2007	33.24	33.52	33.10	33.21
423	AMEX	RZV	Thu, Dec 13, 2007	33.58	33.63	33.54	33.60
422	AMEX	RZV	Wed, Dec 12, 2007	34.73	34.73	33.60	33.94
421	AMEX	RZV	Tue, Dec 11, 2007	34.93	35.03	33.90	33.90
420	AMEX	RZV	Mon, Dec 10, 2007	35.04	35.09	34.86	34.86
419	AMEX	RZV	Fri, Dec 7, 2007	34.91	34.91	34.50	34.72
418	AMEX	RZV	Thu, Dec 6, 2007	33.71	34.66	33.71	34.60
417	AMEX	RZV	Wed, Dec 5, 2007	33.40	33.62	33.25	33.25
416	AMEX	RZV	Tue, Dec 4, 2007	33.05	33.25	33.01	33.01
415	AMEX	RZV	Mon, Dec 3, 2007	33.53	33.80	33.40	33.45
414	AMEX	RZV	Fri, Nov 30, 2007	34.60	34.60	33.79	33.79
413	AMEX	RZV	Thu, Nov 29, 2007	34.07	34.07	33.39	33.75
412	AMEX	RZV	Wed, Nov 28, 2007	33.05	34.13	33.05	33.97
411	AMEX	RZV	Tue, Nov 27, 2007	33.28	33.39	32.93	33.17
410	AMEX	RZV	Mon, Nov 26, 2007	33.75	33.75	32.89	32.89
409	AMEX	RZV	Fri, Nov 23, 2007	33.66	33.73	33.50	33.73
408	AMEX	RZV	Wed, Nov 21, 2007	33.24	33.53	33.19	33.31
407	AMEX	RZV	Tue, Nov 20, 2007	33.73	33.73	32.96	33.27
406	AMEX	RZV	Mon, Nov 19, 2007	34.34	34.34	33.41	33.58
405	AMEX	RZV	Fri, Nov 16, 2007	34.87	34.87	34.02	34.26
404	AMEX	RZV	Thu, Nov 15, 2007	34.99	35.02	34.60	34.67
403	AMEX	RZV	Wed, Nov 14, 2007	35.45	35.45	35.04	35.04
402	AMEX	RZV	Tue, Nov 13, 2007	34.91	35.15	34.91	35.11
401	AMEX	RZV	Mon, Nov 12, 2007	34.14	34.87	34.12	34.55
400	AMEX	RZV	Fri, Nov 9, 2007	34.01	34.62	33.95	34.33
399	AMEX	RZV	Thu, Nov 8, 2007	34.43	34.90	33.89	34.90
398	AMEX	RZV	Wed, Nov 7, 2007	35.00	35.00	34.22	34.22
397	AMEX	RZV	Tue, Nov 6, 2007	34.86	35.43	34.70	35.43
396	AMEX	RZV	Mon, Nov 5, 2007	34.79	35.10	34.61	35.00
395	AMEX	RZV	Fri, Nov 2, 2007	35.67	35.68	35.16	35.17
394	AMEX	RZV	Thu, Nov 1, 2007	36.27	36.35	35.69	35.71
393	AMEX	RZV	Wed, Oct 31, 2007	36.90	37.24	36.90	37.24
392	AMEX	RZV	Tue, Oct 30, 2007	37.14	37.14	36.96	36.96
391	AMEX	RZV	Mon, Oct 29, 2007	37.40	37.46	36.86	37.00
390	AMEX	RZV	Fri, Oct 26, 2007	37.06	37.15	36.65	37.09
389	AMEX	RZV	Thu, Oct 25, 2007	36.94	36.94	36.55	36.68
388	AMEX	RZV	Wed, Oct 24, 2007	36.43	36.89	36.43	36.86
387	AMEX	RZV	Tue, Oct 23, 2007	37.18	38.00	36.60	36.82
386	AMEX	RZV	Mon, Oct 22, 2007	35.83	38.09	35.83	38.09
385	AMEX	RZV	Fri, Oct 19, 2007	37.38	37.38	36.27	36.27
384	AMEX	RZV	Thu, Oct 18, 2007	37.42	37.56	37.36	37.56
383	AMEX	RZV	Wed, Oct 17, 2007	37.83	37.83	37.26	37.42
382	AMEX	RZV	Tue, Oct 16, 2007	38.22	38.22	37.68	37.68
381	AMEX	RZV	Mon, Oct 15, 2007	38.99	38.99	38.02	38.22
380	AMEX	RZV	Fri, Oct 12, 2007	38.74	38.86	38.74	38.84
379	AMEX	RZV	Thu, Oct 11, 2007	39.21	39.31	38.51	38.74
378	AMEX	RZV	Wed, Oct 10, 2007	39.25	39.25	38.97	39.09
377	AMEX	RZV	Tue, Oct 9, 2007	39.11	39.35	38.92	39.35
376	AMEX	RZV	Mon, Oct 8, 2007	39.40	39.40	38.97	39.08
375	AMEX	RZV	Fri, Oct 5, 2007	38.96	39.41	38.96	39.39
374	AMEX	RZV	Thu, Oct 4, 2007	38.65	38.65	38.60	38.65
373	AMEX	RZV	Wed, Oct 3, 2007	38.66	38.66	38.51	38.58
372	AMEX	RZV	Tue, Oct 2, 2007	38.62	38.88	38.57	38.84
371	AMEX	RZV	Mon, Oct 1, 2007	37.80	38.68	37.80	38.61
370	AMEX	RZV	Fri, Sep 28, 2007	38.23	38.23	37.78	37.78
369	AMEX	RZV	Thu, Sep 27, 2007	38.30	38.30	38.23	38.23
368	AMEX	RZV	Wed, Sep 26, 2007	38.32	38.34	38.17	38.26
367	AMEX	RZV	Tue, Sep 25, 2007	38.27	38.27	38.03	38.05
366	AMEX	RZV	Mon, Sep 24, 2007	39.07	39.19	38.52	38.52
365	AMEX	RZV	Fri, Sep 21, 2007	39.40	39.40	39.13	39.13
364	AMEX	RZV	Thu, Sep 20, 2007	39.90	39.90	39.18	39.26
363	AMEX	RZV	Wed, Sep 19, 2007	39.84	39.92	39.74	39.82
362	AMEX	RZV	Tue, Sep 18, 2007	37.61	38.86	37.61	38.86
361	AMEX	RZV	Mon, Sep 17, 2007	37.85	37.85	37.42	37.50
360	AMEX	RZV	Fri, Sep 14, 2007	37.33	37.33	37.33	37.33
359	AMEX	RZV	Thu, Sep 13, 2007	37.80	37.84	37.42	37.84
358	AMEX	RZV	Wed, Sep 12, 2007	37.70	37.75	37.54	37.75
357	AMEX	RZV	Tue, Sep 11, 2007	37.53	37.87	37.53	37.87
356	AMEX	RZV	Mon, Sep 10, 2007	37.44	37.44	36.96	37.21
355	AMEX	RZV	Fri, Sep 7, 2007	37.80	37.84	37.50	37.57
354	AMEX	RZV	Thu, Sep 6, 2007	38.79	38.79	38.45	38.46
353	AMEX	RZV	Wed, Sep 5, 2007	38.86	38.86	38.54	38.54
352	AMEX	RZV	Tue, Sep 4, 2007	38.85	39.36	38.84	39.36
351	AMEX	RZV	Fri, Aug 31, 2007	38.79	38.92	38.70	38.92
350	AMEX	RZV	Thu, Aug 30, 2007	39.03	39.03	38.59	38.59
349	AMEX	RZV	Wed, Aug 29, 2007	38.01	38.77	38.01	38.77
348	AMEX	RZV	Tue, Aug 28, 2007	38.76	38.76	37.93	37.93
347	AMEX	RZV	Mon, Aug 27, 2007	39.40	39.40	39.07	39.18
346	AMEX	RZV	Fri, Aug 24, 2007	39.08	39.37	39.08	39.34
345	AMEX	RZV	Thu, Aug 23, 2007	39.36	39.36	39.08	39.16
344	AMEX	RZV	Wed, Aug 22, 2007	39.44	39.44	39.23	39.23
343	AMEX	RZV	Tue, Aug 21, 2007	38.88	39.07	38.81	38.99
342	AMEX	RZV	Mon, Aug 20, 2007	39.00	39.00	38.74	38.74
341	AMEX	RZV	Fri, Aug 17, 2007	38.86	39.03	38.40	38.83
340	AMEX	RZV	Thu, Aug 16, 2007	36.68	37.91	36.63	37.87
339	AMEX	RZV	Wed, Aug 15, 2007	37.76	38.01	36.91	36.91
338	AMEX	RZV	Tue, Aug 14, 2007	38.70	38.70	37.86	37.86
337	AMEX	RZV	Mon, Aug 13, 2007	39.63	39.66	38.44	38.52
336	AMEX	RZV	Fri, Aug 10, 2007	37.57	39.11	37.45	39.07
335	AMEX	RZV	Thu, Aug 9, 2007	38.15	38.15	37.81	37.93
334	AMEX	RZV	Wed, Aug 8, 2007	39.04	39.04	38.11	38.17
333	AMEX	RZV	Tue, Aug 7, 2007	38.16	38.30	37.63	38.30
332	AMEX	RZV	Mon, Aug 6, 2007	38.04	38.26	37.28	38.22
331	AMEX	RZV	Fri, Aug 3, 2007	39.74	39.74	38.07	38.12
330	AMEX	RZV	Thu, Aug 2, 2007	39.99	40.00	39.66	39.81
329	AMEX	RZV	Wed, Aug 1, 2007	40.00	40.00	39.08	39.71
328	AMEX	RZV	Tue, Jul 31, 2007	40.46	40.72	39.66	39.80
327	AMEX	RZV	Mon, Jul 30, 2007	39.88	40.13	39.50	40.03
326	AMEX	RZV	Fri, Jul 27, 2007	40.29	40.52	39.70	39.70
325	AMEX	RZV	Thu, Jul 26, 2007	41.62	41.62	40.50	40.50
324	AMEX	RZV	Wed, Jul 25, 2007	41.76	42.03	41.76	42.03
323	AMEX	RZV	Tue, Jul 24, 2007	42.78	42.78	42.05	42.05
322	AMEX	RZV	Mon, Jul 23, 2007	43.40	43.63	43.37	43.39
321	AMEX	RZV	Fri, Jul 20, 2007	43.98	44.00	43.15	43.30
320	AMEX	RZV	Thu, Jul 19, 2007	44.32	44.32	44.10	44.13
319	AMEX	RZV	Wed, Jul 18, 2007	43.91	43.92	43.70	43.92
318	AMEX	RZV	Tue, Jul 17, 2007	44.37	44.49	44.25	44.25
317	AMEX	RZV	Mon, Jul 16, 2007	44.47	44.52	44.15	44.15
316	AMEX	RZV	Fri, Jul 13, 2007	44.32	44.53	44.32	44.53
315	AMEX	RZV	Thu, Jul 12, 2007	44.26	44.53	44.19	44.53
314	AMEX	RZV	Wed, Jul 11, 2007	43.72	43.79	43.71	43.73
313	AMEX	RZV	Tue, Jul 10, 2007	44.22	44.22	43.61	43.61
312	AMEX	RZV	Mon, Jul 9, 2007	44.30	44.52	44.20	44.49
311	AMEX	RZV	Fri, Jul 6, 2007	44.23	44.39	44.08	44.23
310	AMEX	RZV	Thu, Jul 5, 2007	44.15	44.17	43.88	44.17
309	AMEX	RZV	Tue, Jul 3, 2007	44.11	44.12	44.11	44.12
308	AMEX	RZV	Mon, Jul 2, 2007	43.59	44.07	43.59	44.02
307	AMEX	RZV	Fri, Jun 29, 2007	43.77	43.77	43.33	43.33
306	AMEX	RZV	Thu, Jun 28, 2007	43.68	43.84	43.68	43.72
305	AMEX	RZV	Wed, Jun 27, 2007	42.59	43.46	42.59	43.46
304	AMEX	RZV	Tue, Jun 26, 2007	43.34	43.34	42.99	43.08
303	AMEX	RZV	Mon, Jun 25, 2007	43.49	43.75	43.21	43.26
302	AMEX	RZV	Fri, Jun 22, 2007	43.95	43.95	43.65	43.65
301	AMEX	RZV	Thu, Jun 21, 2007	43.88	44.03	43.81	43.92
300	AMEX	RZV	Wed, Jun 20, 2007	44.66	44.66	43.98	43.98
299	AMEX	RZV	Tue, Jun 19, 2007	44.25	44.25	44.25	44.25
298	AMEX	RZV	Mon, Jun 18, 2007	44.49	44.49	44.18	44.30
297	AMEX	RZV	Fri, Jun 15, 2007	44.53	44.53	44.42	44.46
296	AMEX	RZV	Thu, Jun 14, 2007	44.06	44.06	43.99	44.04
295	AMEX	RZV	Wed, Jun 13, 2007	43.30	43.72	43.23	43.63
294	AMEX	RZV	Tue, Jun 12, 2007	43.41	43.51	43.13	43.13
293	AMEX	RZV	Mon, Jun 11, 2007	43.88	43.93	43.79	43.81
292	AMEX	RZV	Fri, Jun 8, 2007	44.62	44.62	43.52	43.98
291	AMEX	RZV	Thu, Jun 7, 2007	44.44	44.44	43.62	43.62
290	AMEX	RZV	Wed, Jun 6, 2007	44.69	44.69	44.31	44.36
289	AMEX	RZV	Tue, Jun 5, 2007	45.25	45.25	44.69	44.90
288	AMEX	RZV	Mon, Jun 4, 2007	45.09	45.37	45.09	45.37
287	AMEX	RZV	Fri, Jun 1, 2007	45.09	45.16	45.06	45.16
286	AMEX	RZV	Thu, May 31, 2007	44.77	44.77	44.58	44.67
285	AMEX	RZV	Wed, May 30, 2007	44.25	44.60	44.11	44.60
284	AMEX	RZV	Tue, May 29, 2007	44.10	44.39	44.10	44.37
283	AMEX	RZV	Fri, May 25, 2007	43.83	43.99	43.83	43.92
282	AMEX	RZV	Thu, May 24, 2007	44.16	44.27	43.53	43.53
281	AMEX	RZV	Wed, May 23, 2007	44.54	44.54	44.09	44.09
280	AMEX	RZV	Tue, May 22, 2007	44.11	44.34	44.00	44.34
279	AMEX	RZV	Mon, May 21, 2007	43.94	44.07	43.89	43.89
278	AMEX	RZV	Fri, May 18, 2007	43.18	43.46	43.05	43.46
277	AMEX	RZV	Thu, May 17, 2007	43.36	43.36	43.17	43.18
276	AMEX	RZV	Wed, May 16, 2007	43.39	43.39	43.08	43.39
275	AMEX	RZV	Tue, May 15, 2007	43.65	43.84	43.27	43.30
274	AMEX	RZV	Mon, May 14, 2007	44.06	44.06	43.54	43.54
273	AMEX	RZV	Fri, May 11, 2007	43.90	44.01	43.87	43.95
272	AMEX	RZV	Thu, May 10, 2007	44.28	44.28	43.69	43.69
271	AMEX	RZV	Wed, May 9, 2007	44.26	44.73	44.26	44.59
270	AMEX	RZV	Tue, May 8, 2007	44.20	44.30	43.92	44.30
269	AMEX	RZV	Mon, May 7, 2007	44.49	44.49	44.38	44.41
268	AMEX	RZV	Fri, May 4, 2007	44.34	44.37	44.21	44.37
267	AMEX	RZV	Thu, May 3, 2007	44.25	44.38	44.25	44.27
266	AMEX	RZV	Wed, May 2, 2007	43.71	44.34	43.71	44.34
265	AMEX	RZV	Tue, May 1, 2007	43.40	43.52	43.11	43.52
264	AMEX	RZV	Mon, Apr 30, 2007	44.07	44.07	43.26	43.28
263	AMEX	RZV	Fri, Apr 27, 2007	44.20	44.20	43.97	44.07
262	AMEX	RZV	Thu, Apr 26, 2007	44.23	44.52	44.21	44.52
261	AMEX	RZV	Wed, Apr 25, 2007	44.07	44.35	44.07	44.27
260	AMEX	RZV	Tue, Apr 24, 2007	43.87	43.92	43.86	43.86
259	AMEX	RZV	Mon, Apr 23, 2007	44.15	44.15	43.91	43.98
258	AMEX	RZV	Fri, Apr 20, 2007	43.95	44.07	43.95	44.07
257	AMEX	RZV	Thu, Apr 19, 2007	43.45	43.69	43.45	43.53
256	AMEX	RZV	Wed, Apr 18, 2007	43.87	43.87	43.76	43.76
255	AMEX	RZV	Tue, Apr 17, 2007	43.97	44.06	43.69	43.86
254	AMEX	RZV	Mon, Apr 16, 2007	43.73	44.14	43.73	44.05
253	AMEX	RZV	Fri, Apr 13, 2007	43.16	43.36	43.10	43.36
252	AMEX	RZV	Thu, Apr 12, 2007	42.85	43.20	42.85	43.20
251	AMEX	RZV	Wed, Apr 11, 2007	43.13	43.13	42.76	42.92
250	AMEX	RZV	Tue, Apr 10, 2007	43.15	43.37	43.05	43.05
249	AMEX	RZV	Mon, Apr 9, 2007	43.15	43.17	43.09	43.13
248	AMEX	RZV	Thu, Apr 5, 2007	42.90	43.18	42.90	43.18
247	AMEX	RZV	Wed, Apr 4, 2007	43.05	43.05	43.02	43.04
246	AMEX	RZV	Tue, Apr 3, 2007	43.05	43.31	43.05	43.22
245	AMEX	RZV	Mon, Apr 2, 2007	42.69	42.82	42.56	42.82
244	AMEX	RZV	Fri, Mar 30, 2007	42.78	42.78	42.29	42.47
243	AMEX	RZV	Thu, Mar 29, 2007	42.73	42.73	42.27	42.57
242	AMEX	RZV	Wed, Mar 28, 2007	42.52	42.56	42.38	42.39
241	AMEX	RZV	Tue, Mar 27, 2007	42.64	42.71	42.57	42.70
240	AMEX	RZV	Mon, Mar 26, 2007	43.14	43.14	42.80	42.91
239	AMEX	RZV	Fri, Mar 23, 2007	42.96	43.11	42.88	43.10
238	AMEX	RZV	Thu, Mar 22, 2007	41.85	43.02	41.85	42.99
237	AMEX	RZV	Wed, Mar 21, 2007	42.30	42.92	42.25	42.73
236	AMEX	RZV	Tue, Mar 20, 2007	41.97	42.23	41.95	42.23
235	AMEX	RZV	Mon, Mar 19, 2007	41.95	42.10	41.94	41.94
234	AMEX	RZV	Fri, Mar 16, 2007	41.75	41.83	41.45	41.58
233	AMEX	RZV	Thu, Mar 15, 2007	41.53	41.95	41.53	41.89
232	AMEX	RZV	Wed, Mar 14, 2007	41.26	41.51	41.15	41.51
231	AMEX	RZV	Tue, Mar 13, 2007	41.89	41.98	41.17	41.17
230	AMEX	RZV	Mon, Mar 12, 2007	42.20	42.20	42.01	42.16
229	AMEX	RZV	Fri, Mar 9, 2007	42.23	42.27	41.96	42.17
228	AMEX	RZV	Thu, Mar 8, 2007	42.26	42.38	42.12	42.12
227	AMEX	RZV	Wed, Mar 7, 2007	42.00	42.17	41.90	41.96
226	AMEX	RZV	Tue, Mar 6, 2007	41.49	41.97	41.45	41.97
225	AMEX	RZV	Mon, Mar 5, 2007	41.24	41.45	41.00	41.00
224	AMEX	RZV	Fri, Mar 2, 2007	42.47	42.47	42.10	42.12
223	AMEX	RZV	Thu, Mar 1, 2007	41.92	42.83	41.92	42.70
222	AMEX	RZV	Wed, Feb 28, 2007	42.59	43.11	42.17	43.07
221	AMEX	RZV	Tue, Feb 27, 2007	43.44	43.51	42.55	42.55
220	AMEX	RZV	Mon, Feb 26, 2007	44.20	44.25	43.91	44.06
219	AMEX	RZV	Fri, Feb 23, 2007	44.17	44.21	44.13	44.21
218	AMEX	RZV	Thu, Feb 22, 2007	44.20	44.32	44.02	44.25
217	AMEX	RZV	Wed, Feb 21, 2007	43.97	44.16	43.97	44.16
216	AMEX	RZV	Tue, Feb 20, 2007	43.61	44.19	43.61	44.12
215	AMEX	RZV	Fri, Feb 16, 2007	43.37	43.73	43.37	43.73
214	AMEX	RZV	Thu, Feb 15, 2007	43.55	43.73	43.40	43.61
213	AMEX	RZV	Wed, Feb 14, 2007	43.55	43.76	43.40	43.48
212	AMEX	RZV	Tue, Feb 13, 2007	43.34	43.51	43.34	43.50
211	AMEX	RZV	Mon, Feb 12, 2007	43.27	43.27	43.07	43.18
210	AMEX	RZV	Fri, Feb 9, 2007	43.64	43.72	43.16	43.16
209	AMEX	RZV	Thu, Feb 8, 2007	43.80	43.80	43.60	43.73
208	AMEX	RZV	Wed, Feb 7, 2007	43.72	43.94	43.72	43.92
207	AMEX	RZV	Tue, Feb 6, 2007	43.66	43.79	43.52	43.79
206	AMEX	RZV	Mon, Feb 5, 2007	43.70	43.70	43.53	43.53
205	AMEX	RZV	Fri, Feb 2, 2007	43.56	43.81	43.56	43.78
204	AMEX	RZV	Thu, Feb 1, 2007	43.38	43.49	43.30	43.48
203	AMEX	RZV	Wed, Jan 31, 2007	42.67	43.12	42.67	43.12
202	AMEX	RZV	Tue, Jan 30, 2007	42.60	42.80	42.60	42.80
201	AMEX	RZV	Mon, Jan 29, 2007	42.64	42.64	42.55	42.60
200	AMEX	RZV	Fri, Jan 26, 2007	41.87	42.29	41.87	42.29
199	AMEX	RZV	Thu, Jan 25, 2007	42.54	42.54	42.12	42.13
198	AMEX	RZV	Wed, Jan 24, 2007	42.09	42.46	42.09	42.46
197	AMEX	RZV	Tue, Jan 23, 2007	41.80	42.08	41.80	41.98
196	AMEX	RZV	Mon, Jan 22, 2007	42.26	42.26	41.63	41.66
195	AMEX	RZV	Fri, Jan 19, 2007	41.83	41.83	41.83	41.83
194	AMEX	RZV	Thu, Jan 18, 2007	42.00	42.00	41.69	41.69
193	AMEX	RZV	Wed, Jan 17, 2007	42.20	42.21	41.90	42.21
192	AMEX	RZV	Tue, Jan 16, 2007	42.25	42.28	42.06	42.06
191	AMEX	RZV	Fri, Jan 12, 2007	41.97	42.06	41.97	42.04
190	AMEX	RZV	Thu, Jan 11, 2007	41.65	41.84	41.65	41.75
189	AMEX	RZV	Wed, Jan 10, 2007	41.16	41.27	41.16	41.22
188	AMEX	RZV	Tue, Jan 9, 2007	41.27	41.27	40.84	41.25
187	AMEX	RZV	Mon, Jan 8, 2007	41.00	41.26	40.87	41.26
186	AMEX	RZV	Fri, Jan 5, 2007	41.95	41.95	41.26	41.26
185	AMEX	RZV	Thu, Jan 4, 2007	41.91	41.97	41.84	41.97
184	AMEX	RZV	Wed, Jan 3, 2007	42.00	42.49	41.71	42.23
183	AMEX	RZV	Fri, Dec 29, 2006	42.24	42.24	41.97	42.00
182	AMEX	RZV	Thu, Dec 28, 2006	42.29	42.39	42.29	42.39
181	AMEX	RZV	Wed, Dec 27, 2006	42.25	42.35	42.20	42.35
180	AMEX	RZV	Tue, Dec 26, 2006	41.82	41.97	41.82	41.98
179	AMEX	RZV	Fri, Dec 22, 2006	41.42	41.49	41.42	41.49
178	AMEX	RZV	Thu, Dec 21, 2006	41.81	41.81	41.42	41.43
177	AMEX	RZV	Wed, Dec 20, 2006	41.57	41.72	41.53	41.58
176	AMEX	RZV	Tue, Dec 19, 2006	41.15	41.33	41.15	41.33
175	AMEX	RZV	Mon, Dec 18, 2006	41.73	41.73	41.38	41.38
174	AMEX	RZV	Fri, Dec 15, 2006	41.99	41.99	41.96	41.96
173	AMEX	RZV	Thu, Dec 14, 2006	42.16	42.16	42.12	42.12
172	AMEX	RZV	Wed, Dec 13, 2006	41.83	41.83	41.73	41.73
171	AMEX	RZV	Tue, Dec 12, 2006	41.85	41.85	41.82	41.82
170	AMEX	RZV	Mon, Dec 11, 2006	41.82	41.82	41.82	41.82
169	AMEX	RZV	Fri, Dec 8, 2006	41.74	41.74	41.74	41.74
168	AMEX	RZV	Thu, Dec 7, 2006	41.89	41.89	41.77	41.83
167	AMEX	RZV	Wed, Dec 6, 2006	41.71	41.94	41.71	41.94
166	AMEX	RZV	Tue, Dec 5, 2006	42.03	42.03	41.85	41.93
165	AMEX	RZV	Mon, Dec 4, 2006	41.12	41.87	41.12	41.80
164	AMEX	RZV	Fri, Dec 1, 2006	41.15	41.15	40.77	40.77
163	AMEX	RZV	Thu, Nov 30, 2006	40.96	41.32	40.96	41.27
162	AMEX	RZV	Wed, Nov 29, 2006	40.75	40.96	40.75	40.96
161	AMEX	RZV	Tue, Nov 28, 2006	40.60	40.64	40.56	40.64
160	AMEX	RZV	Mon, Nov 27, 2006	41.46	41.46	40.52	40.52
159	AMEX	RZV	Fri, Nov 24, 2006	41.56	41.56	41.56	41.56
158	AMEX	RZV	Wed, Nov 22, 2006	41.45	41.50	41.40	41.47
157	AMEX	RZV	Tue, Nov 21, 2006	41.40	41.44	41.40	41.44
156	AMEX	RZV	Mon, Nov 20, 2006	41.02	41.41	40.99	41.30
155	AMEX	RZV	Fri, Nov 17, 2006	41.01	41.19	41.01	41.18
154	AMEX	RZV	Thu, Nov 16, 2006	41.55	41.55	41.29	41.37
153	AMEX	RZV	Wed, Nov 15, 2006	41.12	41.40	41.12	41.40
152	AMEX	RZV	Tue, Nov 14, 2006	40.38	41.01	40.38	41.01
151	AMEX	RZV	Mon, Nov 13, 2006	39.97	40.33	39.97	40.33
150	AMEX	RZV	Fri, Nov 10, 2006	39.76	39.76	39.76	39.76
149	AMEX	RZV	Thu, Nov 9, 2006	39.97	39.97	39.70	39.70
148	AMEX	RZV	Wed, Nov 8, 2006	39.93	40.15	39.88	40.10
147	AMEX	RZV	Tue, Nov 7, 2006	39.71	40.01	39.67	39.67
146	AMEX	RZV	Mon, Nov 6, 2006	39.43	39.64	39.41	39.65
145	AMEX	RZV	Fri, Nov 3, 2006	39.28	39.28	39.00	39.22
144	AMEX	RZV	Thu, Nov 2, 2006	39.23	39.23	39.17	39.17
143	AMEX	RZV	Wed, Nov 1, 2006	40.10	40.10	39.29	39.29
142	AMEX	RZV	Tue, Oct 31, 2006	40.36	40.36	40.17	40.17
141	AMEX	RZV	Mon, Oct 30, 2006	40.34	40.34	40.34	40.34
140	AMEX	RZV	Fri, Oct 27, 2006	40.79	40.80	40.41	40.41
139	AMEX	RZV	Thu, Oct 26, 2006	40.70	40.88	40.37	40.88
138	AMEX	RZV	Tue, Oct 24, 2006	40.00	40.07	39.94	40.07
137	AMEX	RZV	Mon, Oct 23, 2006	39.95	40.12	39.95	40.00
136	AMEX	RZV	Fri, Oct 20, 2006	39.92	40.01	39.92	40.01
135	AMEX	RZV	Wed, Oct 18, 2006	40.16	40.16	39.81	39.85
134	AMEX	RZV	Tue, Oct 17, 2006	39.74	39.99	39.74	39.99
133	AMEX	RZV	Mon, Oct 16, 2006	39.87	40.11	39.87	40.10
132	AMEX	RZV	Fri, Oct 13, 2006	39.60	39.87	39.60	39.87
131	AMEX	RZV	Thu, Oct 12, 2006	39.01	39.26	39.01	39.26
130	AMEX	RZV	Wed, Oct 11, 2006	38.74	38.98	38.74	38.90
129	AMEX	RZV	Tue, Oct 10, 2006	38.83	38.98	38.75	38.95
128	AMEX	RZV	Mon, Oct 9, 2006	38.50	38.77	38.50	38.77
127	AMEX	RZV	Wed, Oct 4, 2006	38.02	38.32	38.02	38.32
126	AMEX	RZV	Tue, Oct 3, 2006	37.59	37.87	37.50	37.77
125	AMEX	RZV	Mon, Oct 2, 2006	37.76	37.76	37.76	37.76
124	AMEX	RZV	Fri, Sep 29, 2006	38.20	38.20	37.94	37.94
123	AMEX	RZV	Thu, Sep 28, 2006	38.31	38.31	38.31	38.31
122	AMEX	RZV	Tue, Sep 26, 2006	38.19	38.44	38.16	38.33
121	AMEX	RZV	Mon, Sep 25, 2006	38.09	38.21	37.97	38.21
120	AMEX	RZV	Fri, Sep 22, 2006	37.74	37.74	37.36	37.53
119	AMEX	RZV	Thu, Sep 21, 2006	38.38	38.38	37.90	37.90
118	AMEX	RZV	Wed, Sep 20, 2006	38.31	38.31	38.29	38.29
117	AMEX	RZV	Tue, Sep 19, 2006	37.85	37.85	37.31	37.82
116	AMEX	RZV	Mon, Sep 18, 2006	38.06	38.06	37.90	37.97
115	AMEX	RZV	Fri, Sep 15, 2006	37.95	38.07	37.95	38.07
114	AMEX	RZV	Thu, Sep 14, 2006	38.39	38.39	38.15	38.15
113	AMEX	RZV	Wed, Sep 13, 2006	38.16	38.28	38.16	38.26
112	AMEX	RZV	Tue, Sep 12, 2006	37.69	37.91	37.68	37.91
111	AMEX	RZV	Fri, Sep 8, 2006	37.31	37.31	37.31	37.31
110	AMEX	RZV	Thu, Sep 7, 2006	37.66	37.66	37.32	37.32
109	AMEX	RZV	Wed, Sep 6, 2006	38.20	38.20	37.71	37.71
108	AMEX	RZV	Tue, Sep 5, 2006	38.10	38.31	38.10	38.31
107	AMEX	RZV	Fri, Sep 1, 2006	37.85	38.03	37.85	38.03
106	AMEX	RZV	Wed, Aug 30, 2006	37.90	37.90	37.81	37.81
105	AMEX	RZV	Tue, Aug 29, 2006	37.30	37.73	37.25	37.67
104	AMEX	RZV	Mon, Aug 28, 2006	37.04	37.28	37.04	37.28
103	AMEX	RZV	Fri, Aug 25, 2006	36.67	36.92	36.67	36.92
102	AMEX	RZV	Thu, Aug 24, 2006	36.66	36.87	36.66	36.82
101	AMEX	RZV	Wed, Aug 23, 2006	37.31	37.31	37.01	37.04
100	AMEX	RZV	Tue, Aug 22, 2006	37.39	37.43	37.39	37.43
99	AMEX	RZV	Mon, Aug 21, 2006	37.15	37.18	37.04	37.04
98	AMEX	RZV	Fri, Aug 18, 2006	37.07	37.15	37.07	37.15
97	AMEX	RZV	Thu, Aug 17, 2006	37.17	37.44	37.17	37.29
96	AMEX	RZV	Wed, Aug 16, 2006	36.46	37.23	36.46	37.23
95	AMEX	RZV	Tue, Aug 15, 2006	36.53	36.65	36.42	36.65
94	AMEX	RZV	Mon, Aug 14, 2006	36.48	36.48	36.01	36.01
93	AMEX	RZV	Fri, Aug 11, 2006	35.79	35.90	35.79	35.90
92	AMEX	RZV	Thu, Aug 10, 2006	35.95	36.38	35.95	36.30
91	AMEX	RZV	Wed, Aug 9, 2006	36.40	36.45	36.04	36.05
90	AMEX	RZV	Tue, Aug 8, 2006	36.87	36.98	36.38	36.38
89	AMEX	RZV	Mon, Aug 7, 2006	36.78	36.86	36.78	36.86
88	AMEX	RZV	Fri, Aug 4, 2006	37.75	37.75	37.00	37.00
87	AMEX	RZV	Wed, Aug 2, 2006	37.04	37.04	36.84	36.84
86	AMEX	RZV	Tue, Aug 1, 2006	36.56	36.71	36.56	36.71
85	AMEX	RZV	Mon, Jul 31, 2006	37.43	37.43	37.43	37.43
84	AMEX	RZV	Fri, Jul 28, 2006	36.99	37.26	36.89	37.26
83	AMEX	RZV	Wed, Jul 26, 2006	36.99	37.11	36.99	37.11
82	AMEX	RZV	Tue, Jul 25, 2006	36.95	37.11	36.92	37.11
81	AMEX	RZV	Mon, Jul 24, 2006	36.22	36.74	36.22	36.74
80	AMEX	RZV	Fri, Jul 21, 2006	36.00	36.00	35.76	35.76
79	AMEX	RZV	Wed, Jul 19, 2006	36.83	37.14	36.83	37.14
78	AMEX	RZV	Tue, Jul 18, 2006	36.21	36.21	36.21	36.21
77	AMEX	RZV	Mon, Jul 17, 2006	36.16	36.16	36.16	36.16
76	AMEX	RZV	Fri, Jul 14, 2006	36.13	36.13	36.06	36.06
75	AMEX	RZV	Thu, Jul 13, 2006	36.85	36.85	36.39	36.39
74	AMEX	RZV	Wed, Jul 12, 2006	37.80	37.80	37.17	37.17
73	AMEX	RZV	Tue, Jul 11, 2006	37.51	37.85	37.51	37.85
72	AMEX	RZV	Fri, Jul 7, 2006	37.94	37.94	37.55	37.55
71	AMEX	RZV	Wed, Jul 5, 2006	37.70	37.70	37.70	37.70
70	AMEX	RZV	Fri, Jun 30, 2006	38.08	38.08	38.08	38.08
69	AMEX	RZV	Thu, Jun 29, 2006	37.12	37.71	37.12	37.70
68	AMEX	RZV	Wed, Jun 28, 2006	36.37	36.37	36.37	36.37
67	AMEX	RZV	Tue, Jun 27, 2006	36.92	36.92	36.38	36.38
66	AMEX	RZV	Fri, Jun 23, 2006	36.24	36.28	36.24	36.28
65	AMEX	RZV	Thu, Jun 22, 2006	36.13	36.31	36.13	36.31
64	AMEX	RZV	Tue, Jun 20, 2006	35.77	35.77	35.65	35.65
63	AMEX	RZV	Mon, Jun 19, 2006	35.91	35.91	35.91	35.91
62	AMEX	RZV	Fri, Jun 16, 2006	36.70	36.70	36.30	36.30
61	AMEX	RZV	Thu, Jun 15, 2006	36.29	36.63	36.29	36.62
60	AMEX	RZV	Wed, Jun 14, 2006	35.47	35.47	35.47	35.47
59	AMEX	RZV	Tue, Jun 13, 2006	36.07	36.07	35.54	35.54
58	AMEX	RZV	Thu, Jun 8, 2006	36.71	37.07	36.65	37.05
57	AMEX	RZV	Tue, Jun 6, 2006	37.01	37.01	36.96	36.96
56	AMEX	RZV	Mon, Jun 5, 2006	37.72	37.72	37.21	37.21
55	AMEX	RZV	Fri, Jun 2, 2006	38.00	38.22	38.00	38.22
54	AMEX	RZV	Thu, Jun 1, 2006	37.80	38.09	37.80	38.09
53	AMEX	RZV	Wed, May 31, 2006	37.36	37.51	37.36	37.51
52	AMEX	RZV	Tue, May 30, 2006	37.54	37.54	37.12	37.12
51	AMEX	RZV	Fri, May 26, 2006	38.24	38.24	38.04	38.04
50	AMEX	RZV	Thu, May 25, 2006	37.80	37.84	37.80	37.81
49	AMEX	RZV	Wed, May 24, 2006	37.09	37.58	37.07	37.58
48	AMEX	RZV	Tue, May 23, 2006	37.90	37.90	37.32	37.32
47	AMEX	RZV	Mon, May 22, 2006	37.51	37.51	37.35	37.35
46	AMEX	RZV	Fri, May 19, 2006	37.42	37.78	37.42	37.78
45	AMEX	RZV	Thu, May 18, 2006	37.93	37.97	37.54	37.54
44	AMEX	RZV	Wed, May 17, 2006	38.08	38.08	37.80	37.80
43	AMEX	RZV	Tue, May 16, 2006	38.51	38.51	38.31	38.31
42	AMEX	RZV	Mon, May 15, 2006	38.22	38.22	38.10	38.10
41	AMEX	RZV	Fri, May 12, 2006	38.79	38.79	38.39	38.39
40	AMEX	RZV	Thu, May 11, 2006	39.51	39.51	39.25	39.25
39	AMEX	RZV	Wed, May 10, 2006	40.67	40.67	40.26	40.27
38	AMEX	RZV	Mon, May 8, 2006	40.70	40.71	40.66	40.71
37	AMEX	RZV	Fri, May 5, 2006	40.60	40.83	40.60	40.77
36	AMEX	RZV	Thu, May 4, 2006	40.25	40.25	40.25	40.25
35	AMEX	RZV	Tue, May 2, 2006	39.75	40.09	39.69	40.08
34	AMEX	RZV	Mon, May 1, 2006	39.94	40.05	39.75	39.75
33	AMEX	RZV	Fri, Apr 28, 2006	40.00	40.08	39.84	39.84
32	AMEX	RZV	Thu, Apr 27, 2006	39.54	39.85	39.30	39.61
31	AMEX	RZV	Wed, Apr 26, 2006	40.05	40.05	39.85	39.85
30	AMEX	RZV	Tue, Apr 25, 2006	39.74	39.74	39.74	39.74
29	AMEX	RZV	Mon, Apr 24, 2006	39.99	39.99	39.78	39.78
28	AMEX	RZV	Fri, Apr 21, 2006	40.28	40.28	40.01	40.01
27	AMEX	RZV	Thu, Apr 20, 2006	40.07	40.19	39.80	40.06
26	AMEX	RZV	Wed, Apr 19, 2006	39.88	40.07	39.87	40.07
25	AMEX	RZV	Mon, Apr 17, 2006	39.06	39.06	38.88	38.90
24	AMEX	RZV	Thu, Apr 13, 2006	39.18	39.18	38.95	38.95
23	AMEX	RZV	Wed, Apr 12, 2006	38.84	38.90	38.83	38.90
22	AMEX	RZV	Tue, Apr 11, 2006	39.41	39.41	38.74	38.74
21	AMEX	RZV	Mon, Apr 10, 2006	39.50	39.50	39.13	39.13
20	AMEX	RZV	Fri, Apr 7, 2006	39.48	39.48	39.48	39.48
19	AMEX	RZV	Wed, Apr 5, 2006	39.61	39.61	39.61	39.61
18	AMEX	RZV	Tue, Apr 4, 2006	39.65	39.81	39.65	39.81
17	AMEX	RZV	Mon, Apr 3, 2006	39.75	39.95	39.62	39.62
16	AMEX	RZV	Fri, Mar 31, 2006	39.67	39.67	39.67	39.67
15	AMEX	RZV	Thu, Mar 30, 2006	39.92	39.92	39.72	39.72
14	AMEX	RZV	Wed, Mar 29, 2006	39.45	39.69	39.45	39.69
13	AMEX	RZV	Mon, Mar 27, 2006	39.32	39.32	39.23	39.23
12	AMEX	RZV	Fri, Mar 24, 2006	39.20	39.29	39.17	39.29
11	AMEX	RZV	Wed, Mar 22, 2006	38.58	38.97	38.58	38.97
10	AMEX	RZV	Tue, Mar 21, 2006	38.63	38.77	38.63	38.77
9	AMEX	RZV	Mon, Mar 20, 2006	38.83	38.83	38.83	38.83
8	AMEX	RZV	Fri, Mar 17, 2006	38.69	38.69	38.52	38.52
7	AMEX	RZV	Thu, Mar 16, 2006	38.67	38.77	38.62	38.62
6	AMEX	RZV	Wed, Mar 15, 2006	38.37	38.37	38.37	38.37
5	AMEX	RZV	Mon, Mar 13, 2006	38.10	38.10	37.91	37.94
4	AMEX	RZV	Fri, Mar 10, 2006	37.72	37.72	37.55	37.55
3	AMEX	RZV	Thu, Mar 9, 2006	37.31	37.31	37.31	37.31
2	AMEX	RZV	Wed, Mar 8, 2006	37.33	37.33	37.33	37.33
1	AMEX	RZV	Tue, Mar 7, 2006	37.69	37.69	37.52	37.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P Smallcap 600 Pure Value ETF AMEX:RZV 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