ProShares Short Real Estate AMEX:REK Historical Prices

Below are the 3476 trading days of historical prices for REK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3476	AMEX	REK	Tue, Jan 17, 2023	19.00	19.00	18.85	18.98
3475	AMEX	REK	Fri, Jan 13, 2023	18.96	19.09	18.91	18.96
3474	AMEX	REK	Thu, Jan 12, 2023	19.10	19.21	18.85	18.86
3473	AMEX	REK	Wed, Jan 11, 2023	19.58	19.61	19.03	19.06
3472	AMEX	REK	Tue, Jan 10, 2023	19.90	19.98	19.78	19.80
3471	AMEX	REK	Mon, Jan 9, 2023	19.70	19.85	19.60	19.80
3470	AMEX	REK	Fri, Jan 6, 2023	20.16	20.38	19.76	19.82
3469	AMEX	REK	Thu, Jan 5, 2023	19.92	20.43	19.92	20.36
3468	AMEX	REK	Wed, Jan 4, 2023	20.08	20.08	19.66	19.86
3467	AMEX	REK	Tue, Jan 3, 2023	20.24	20.50	19.96	20.27
3466	AMEX	REK	Fri, Dec 30, 2022	20.24	20.55	20.22	20.36
3465	AMEX	REK	Thu, Dec 29, 2022	20.50	20.51	20.12	20.17
3464	AMEX	REK	Wed, Dec 28, 2022	20.14	20.59	20.13	20.56
3463	AMEX	REK	Tue, Dec 27, 2022	20.48	20.48	20.19	20.28
3462	AMEX	REK	Fri, Dec 23, 2022	20.40	20.52	20.22	20.27
3461	AMEX	REK	Thu, Dec 22, 2022	20.39	20.75	20.38	20.40
3460	AMEX	REK	Wed, Dec 21, 2022	20.48	20.48	20.17	20.32
3459	AMEX	REK	Tue, Dec 20, 2022	20.69	20.85	20.51	20.63
3458	AMEX	REK	Mon, Dec 19, 2022	20.26	20.67	20.26	20.60
3457	AMEX	REK	Fri, Dec 16, 2022	20.08	20.51	20.01	20.28
3456	AMEX	REK	Thu, Dec 15, 2022	19.82	19.89	19.63	19.78
3455	AMEX	REK	Wed, Dec 14, 2022	19.32	19.59	19.15	19.50
3454	AMEX	REK	Tue, Dec 13, 2022	19.17	19.56	19.07	19.35
3453	AMEX	REK	Mon, Dec 12, 2022	19.87	20.06	19.75	19.75
3452	AMEX	REK	Fri, Dec 9, 2022	19.94	19.94	19.72	19.87
3451	AMEX	REK	Thu, Dec 8, 2022	19.84	19.96	19.69	19.88
3450	AMEX	REK	Wed, Dec 7, 2022	20.17	20.17	19.82	19.99
3449	AMEX	REK	Tue, Dec 6, 2022	19.93	20.12	19.80	20.04
3448	AMEX	REK	Mon, Dec 5, 2022	19.64	19.90	19.58	19.87
3447	AMEX	REK	Fri, Dec 2, 2022	19.71	19.71	19.41	19.51
3446	AMEX	REK	Thu, Dec 1, 2022	19.18	19.58	19.04	19.41
3445	AMEX	REK	Wed, Nov 30, 2022	19.85	20.03	19.36	19.36
3444	AMEX	REK	Tue, Nov 29, 2022	20.23	20.23	19.81	19.83
3443	AMEX	REK	Mon, Nov 28, 2022	19.66	20.21	19.66	20.20
3442	AMEX	REK	Fri, Nov 25, 2022	19.79	19.79	19.62	19.68
3441	AMEX	REK	Wed, Nov 23, 2022	19.92	19.93	19.69	19.74
3440	AMEX	REK	Tue, Nov 22, 2022	19.76	19.93	19.76	19.81
3439	AMEX	REK	Mon, Nov 21, 2022	20.11	20.11	19.85	19.88
3438	AMEX	REK	Fri, Nov 18, 2022	20.11	20.14	19.90	19.96
3437	AMEX	REK	Thu, Nov 17, 2022	20.36	20.39	20.18	20.24
3436	AMEX	REK	Wed, Nov 16, 2022	19.89	20.07	19.86	20.04
3435	AMEX	REK	Tue, Nov 15, 2022	19.75	20.08	19.75	19.86
3434	AMEX	REK	Mon, Nov 14, 2022	19.71	20.12	19.65	20.08
3433	AMEX	REK	Fri, Nov 11, 2022	19.57	19.67	19.41	19.59
3432	AMEX	REK	Thu, Nov 10, 2022	20.48	20.48	19.53	19.57
3431	AMEX	REK	Wed, Nov 9, 2022	20.98	21.17	20.78	21.11
3430	AMEX	REK	Tue, Nov 8, 2022	21.01	21.05	20.73	20.90
3429	AMEX	REK	Mon, Nov 7, 2022	20.91	21.13	20.79	21.03
3428	AMEX	REK	Fri, Nov 4, 2022	21.10	21.43	20.89	21.02
3427	AMEX	REK	Thu, Nov 3, 2022	21.57	21.68	21.17	21.32
3426	AMEX	REK	Wed, Nov 2, 2022	20.74	21.28	20.62	21.23
3425	AMEX	REK	Tue, Nov 1, 2022	20.50	20.75	20.38	20.70
3424	AMEX	REK	Mon, Oct 31, 2022	20.72	20.84	20.60	20.66
3423	AMEX	REK	Fri, Oct 28, 2022	21.12	21.22	20.60	20.62
3422	AMEX	REK	Thu, Oct 27, 2022	20.97	21.19	20.90	21.13
3421	AMEX	REK	Wed, Oct 26, 2022	21.21	21.30	20.98	21.16
3420	AMEX	REK	Tue, Oct 25, 2022	22.07	22.09	21.15	21.20
3419	AMEX	REK	Mon, Oct 24, 2022	21.92	22.24	21.80	22.09
3418	AMEX	REK	Fri, Oct 21, 2022	22.28	22.50	22.02	22.07
3417	AMEX	REK	Thu, Oct 20, 2022	22.11	22.26	21.86	22.23
3416	AMEX	REK	Wed, Oct 19, 2022	21.77	22.21	21.68	22.10
3415	AMEX	REK	Tue, Oct 18, 2022	21.33	21.69	21.23	21.53
3414	AMEX	REK	Mon, Oct 17, 2022	22.30	22.30	21.71	21.81
3413	AMEX	REK	Fri, Oct 14, 2022	21.88	22.62	21.71	22.62
3412	AMEX	REK	Thu, Oct 13, 2022	23.07	23.07	21.93	22.08
3411	AMEX	REK	Wed, Oct 12, 2022	22.12	22.52	22.12	22.45
3410	AMEX	REK	Tue, Oct 11, 2022	22.53	22.66	22.04	22.18
3409	AMEX	REK	Mon, Oct 10, 2022	22.10	22.43	21.98	22.42
3408	AMEX	REK	Fri, Oct 7, 2022	21.88	22.29	21.77	22.13
3407	AMEX	REK	Thu, Oct 6, 2022	21.17	21.69	21.06	21.68
3406	AMEX	REK	Wed, Oct 5, 2022	20.81	21.34	20.81	21.06
3405	AMEX	REK	Tue, Oct 4, 2022	20.74	20.95	20.45	20.57
3404	AMEX	REK	Mon, Oct 3, 2022	21.11	21.46	20.90	21.06
3403	AMEX	REK	Fri, Sep 30, 2022	21.62	21.62	21.27	21.45
3402	AMEX	REK	Thu, Sep 29, 2022	21.34	21.77	21.28	21.66
3401	AMEX	REK	Wed, Sep 28, 2022	21.38	21.50	20.93	21.06
3400	AMEX	REK	Tue, Sep 27, 2022	20.97	21.50	20.85	21.46
3399	AMEX	REK	Mon, Sep 26, 2022	20.75	21.34	20.75	21.17
3398	AMEX	REK	Fri, Sep 23, 2022	20.60	20.82	20.45	20.62
3397	AMEX	REK	Thu, Sep 22, 2022	20.25	20.41	20.20	20.35
3396	AMEX	REK	Wed, Sep 21, 2022	19.73	20.15	19.55	20.15
3395	AMEX	REK	Tue, Sep 20, 2022	19.56	19.91	19.56	19.83
3394	AMEX	REK	Mon, Sep 19, 2022	19.60	19.63	19.36	19.38
3393	AMEX	REK	Fri, Sep 16, 2022	19.56	19.58	19.29	19.30
3392	AMEX	REK	Thu, Sep 15, 2022	19.02	19.34	18.90	19.29
3391	AMEX	REK	Wed, Sep 14, 2022	18.73	19.07	18.73	18.90
3390	AMEX	REK	Tue, Sep 13, 2022	18.44	18.77	18.36	18.69
3389	AMEX	REK	Mon, Sep 12, 2022	18.18	18.18	18.01	18.02
3388	AMEX	REK	Fri, Sep 9, 2022	18.26	18.40	18.12	18.20
3387	AMEX	REK	Thu, Sep 8, 2022	18.54	18.56	18.33	18.36
3386	AMEX	REK	Wed, Sep 7, 2022	18.82	18.85	18.38	18.44
3385	AMEX	REK	Tue, Sep 6, 2022	18.97	18.97	18.71	18.82
3384	AMEX	REK	Fri, Sep 2, 2022	18.54	19.03	18.51	18.97
3383	AMEX	REK	Thu, Sep 1, 2022	18.88	19.09	18.71	18.71
3382	AMEX	REK	Wed, Aug 31, 2022	18.70	18.82	18.50	18.79
3381	AMEX	REK	Tue, Aug 30, 2022	18.34	18.76	18.34	18.73
3380	AMEX	REK	Mon, Aug 29, 2022	18.39	18.48	18.28	18.45
3379	AMEX	REK	Fri, Aug 26, 2022	17.83	18.27	17.83	18.24
3378	AMEX	REK	Thu, Aug 25, 2022	18.01	18.09	17.83	17.86
3377	AMEX	REK	Wed, Aug 24, 2022	18.27	18.27	17.98	18.12
3376	AMEX	REK	Tue, Aug 23, 2022	18.05	18.28	18.03	18.22
3375	AMEX	REK	Mon, Aug 22, 2022	17.89	18.01	17.77	17.99
3374	AMEX	REK	Fri, Aug 19, 2022	17.58	17.65	17.50	17.63
3373	AMEX	REK	Thu, Aug 18, 2022	17.26	17.51	17.26	17.46
3372	AMEX	REK	Wed, Aug 17, 2022	17.43	17.43	17.22	17.28
3371	AMEX	REK	Tue, Aug 16, 2022	17.26	17.31	17.12	17.23
3370	AMEX	REK	Mon, Aug 15, 2022	17.28	17.28	17.13	17.15
3369	AMEX	REK	Fri, Aug 12, 2022	17.36	17.39	17.24	17.24
3368	AMEX	REK	Thu, Aug 11, 2022	17.31	17.55	17.31	17.50
3367	AMEX	REK	Wed, Aug 10, 2022	17.50	17.59	17.43	17.47
3366	AMEX	REK	Tue, Aug 9, 2022	17.86	17.86	17.72	17.74
3365	AMEX	REK	Mon, Aug 8, 2022	17.82	17.90	17.67	17.83
3364	AMEX	REK	Fri, Aug 5, 2022	18.14	18.19	17.93	17.94
3363	AMEX	REK	Thu, Aug 4, 2022	18.05	18.12	17.98	17.98
3362	AMEX	REK	Wed, Aug 3, 2022	18.00	18.00	17.82	17.98
3361	AMEX	REK	Tue, Aug 2, 2022	17.86	18.06	17.80	18.03
3360	AMEX	REK	Mon, Aug 1, 2022	17.76	17.86	17.73	17.80
3359	AMEX	REK	Fri, Jul 29, 2022	17.76	17.80	17.61	17.66
3358	AMEX	REK	Thu, Jul 28, 2022	18.27	18.27	17.75	17.79
3357	AMEX	REK	Wed, Jul 27, 2022	18.58	18.58	18.36	18.36
3356	AMEX	REK	Tue, Jul 26, 2022	18.63	18.63	18.45	18.58
3355	AMEX	REK	Mon, Jul 25, 2022	18.60	18.67	18.49	18.53
3354	AMEX	REK	Fri, Jul 22, 2022	18.68	18.73	18.46	18.60
3353	AMEX	REK	Thu, Jul 21, 2022	18.90	19.00	18.71	18.72
3352	AMEX	REK	Wed, Jul 20, 2022	18.76	18.93	18.60	18.82
3351	AMEX	REK	Tue, Jul 19, 2022	19.17	19.17	18.76	18.76
3350	AMEX	REK	Mon, Jul 18, 2022	19.00	19.36	19.00	19.30
3349	AMEX	REK	Fri, Jul 15, 2022	19.23	19.31	19.05	19.15
3348	AMEX	REK	Thu, Jul 14, 2022	19.67	19.72	19.39	19.49
3347	AMEX	REK	Wed, Jul 13, 2022	19.51	19.52	19.12	19.30
3346	AMEX	REK	Tue, Jul 12, 2022	19.12	19.33	19.02	19.21
3345	AMEX	REK	Mon, Jul 11, 2022	19.18	19.24	19.03	19.12
3344	AMEX	REK	Fri, Jul 8, 2022	19.07	19.13	18.92	19.09
3343	AMEX	REK	Thu, Jul 7, 2022	18.88	19.02	18.80	18.98
3342	AMEX	REK	Wed, Jul 6, 2022	19.11	19.11	18.75	19.03
3341	AMEX	REK	Tue, Jul 5, 2022	19.12	19.41	18.97	19.00
3340	AMEX	REK	Fri, Jul 1, 2022	19.39	19.39	18.88	18.90
3339	AMEX	REK	Thu, Jun 30, 2022	19.50	19.50	19.05	19.34
3338	AMEX	REK	Wed, Jun 29, 2022	19.16	19.46	19.16	19.27
3337	AMEX	REK	Tue, Jun 28, 2022	18.90	19.15	18.67	19.10
3336	AMEX	REK	Mon, Jun 27, 2022	18.88	19.02	18.68	18.89
3335	AMEX	REK	Fri, Jun 24, 2022	19.20	19.20	18.83	18.89
3334	AMEX	REK	Thu, Jun 23, 2022	19.56	19.57	19.24	19.29
3333	AMEX	REK	Wed, Jun 22, 2022	20.12	20.21	19.38	19.61
3332	AMEX	REK	Tue, Jun 21, 2022	20.04	20.04	19.73	19.95
3331	AMEX	REK	Fri, Jun 17, 2022	20.55	20.55	20.00	20.28
3330	AMEX	REK	Thu, Jun 16, 2022	20.49	20.53	20.21	20.46
3329	AMEX	REK	Wed, Jun 15, 2022	20.24	20.26	19.64	19.89
3328	AMEX	REK	Tue, Jun 14, 2022	20.23	20.55	20.15	20.43
3327	AMEX	REK	Mon, Jun 13, 2022	19.68	20.33	19.68	20.27
3326	AMEX	REK	Fri, Jun 10, 2022	19.12	19.31	19.10	19.31
3325	AMEX	REK	Thu, Jun 9, 2022	18.57	18.87	18.45	18.87
3324	AMEX	REK	Wed, Jun 8, 2022	18.18	18.49	18.11	18.42
3323	AMEX	REK	Tue, Jun 7, 2022	18.46	18.46	18.01	18.06
3322	AMEX	REK	Mon, Jun 6, 2022	18.04	18.30	18.03	18.24
3321	AMEX	REK	Fri, Jun 3, 2022	18.12	18.27	18.00	18.19
3320	AMEX	REK	Thu, Jun 2, 2022	18.33	18.50	17.95	17.95
3319	AMEX	REK	Wed, Jun 1, 2022	18.04	18.43	18.04	18.26
3318	AMEX	REK	Tue, May 31, 2022	17.99	18.17	17.99	18.08
3317	AMEX	REK	Fri, May 27, 2022	18.32	18.32	17.85	17.87
3316	AMEX	REK	Thu, May 26, 2022	18.34	18.38	18.15	18.38
3315	AMEX	REK	Wed, May 25, 2022	18.52	18.57	18.31	18.39
3314	AMEX	REK	Tue, May 24, 2022	18.81	19.02	18.52	18.54
3313	AMEX	REK	Mon, May 23, 2022	18.73	19.00	18.63	18.71
3312	AMEX	REK	Fri, May 20, 2022	18.91	19.23	18.80	18.95
3311	AMEX	REK	Thu, May 19, 2022	19.26	19.26	18.75	19.09
3310	AMEX	REK	Wed, May 18, 2022	18.61	19.08	18.48	19.05
3309	AMEX	REK	Tue, May 17, 2022	18.50	18.70	18.41	18.43
3308	AMEX	REK	Mon, May 16, 2022	18.55	18.71	18.53	18.68
3307	AMEX	REK	Fri, May 13, 2022	18.94	18.96	18.55	18.57
3306	AMEX	REK	Thu, May 12, 2022	19.31	19.35	19.03	19.13
3305	AMEX	REK	Wed, May 11, 2022	19.23	19.28	18.78	19.28
3304	AMEX	REK	Tue, May 10, 2022	18.77	19.34	18.46	19.22
3303	AMEX	REK	Mon, May 9, 2022	18.31	18.91	18.24	18.88
3302	AMEX	REK	Fri, May 6, 2022	17.87	18.22	17.87	18.07
3301	AMEX	REK	Thu, May 5, 2022	17.57	17.93	17.38	17.86
3300	AMEX	REK	Wed, May 4, 2022	17.60	17.85	17.35	17.39
3299	AMEX	REK	Tue, May 3, 2022	17.87	17.87	17.45	17.57
3298	AMEX	REK	Mon, May 2, 2022	17.41	18.15	17.30	17.75
3297	AMEX	REK	Fri, Apr 29, 2022	16.83	17.38	16.77	17.35
3296	AMEX	REK	Thu, Apr 28, 2022	16.85	17.00	16.58	16.66
3295	AMEX	REK	Wed, Apr 27, 2022	16.84	16.96	16.69	16.96
3294	AMEX	REK	Tue, Apr 26, 2022	16.57	16.87	16.57	16.87
3293	AMEX	REK	Mon, Apr 25, 2022	16.68	16.82	16.53	16.59
3292	AMEX	REK	Fri, Apr 22, 2022	16.32	16.55	16.32	16.52
3291	AMEX	REK	Thu, Apr 21, 2022	16.30	16.30	16.03	16.26
3290	AMEX	REK	Wed, Apr 20, 2022	16.46	16.50	16.09	16.10
3289	AMEX	REK	Tue, Apr 19, 2022	16.83	16.83	16.37	16.38
3288	AMEX	REK	Mon, Apr 18, 2022	16.76	16.89	16.69	16.75
3287	AMEX	REK	Thu, Apr 14, 2022	16.72	16.73	16.60	16.73
3286	AMEX	REK	Wed, Apr 13, 2022	16.80	16.80	16.59	16.64
3285	AMEX	REK	Tue, Apr 12, 2022	16.68	16.80	16.59	16.74
3284	AMEX	REK	Mon, Apr 11, 2022	16.62	16.73	16.55	16.72
3283	AMEX	REK	Fri, Apr 8, 2022	16.67	16.67	16.48	16.52
3282	AMEX	REK	Thu, Apr 7, 2022	16.59	16.65	16.50	16.53
3281	AMEX	REK	Wed, Apr 6, 2022	16.70	16.70	16.40	16.40
3280	AMEX	REK	Tue, Apr 5, 2022	16.49	16.60	16.36	16.58
3279	AMEX	REK	Mon, Apr 4, 2022	16.41	16.66	16.41	16.57
3278	AMEX	REK	Fri, Apr 1, 2022	16.70	16.72	16.48	16.48
3277	AMEX	REK	Thu, Mar 31, 2022	16.62	16.77	16.50	16.77
3276	AMEX	REK	Wed, Mar 30, 2022	16.50	16.66	16.50	16.61
3275	AMEX	REK	Tue, Mar 29, 2022	16.88	17.00	16.45	16.50
3274	AMEX	REK	Mon, Mar 28, 2022	17.15	17.18	16.97	16.99
3273	AMEX	REK	Fri, Mar 25, 2022	17.33	17.36	17.17	17.17
3272	AMEX	REK	Thu, Mar 24, 2022	17.52	17.52	17.40	17.40
3271	AMEX	REK	Wed, Mar 23, 2022	17.46	17.49	17.37	17.49
3270	AMEX	REK	Tue, Mar 22, 2022	17.35	17.41	17.22	17.32
3269	AMEX	REK	Mon, Mar 21, 2022	17.28	17.43	17.17	17.34
3268	AMEX	REK	Fri, Mar 18, 2022	17.46	17.46	17.20	17.21
3267	AMEX	REK	Thu, Mar 17, 2022	17.49	17.49	17.27	17.33
3266	AMEX	REK	Wed, Mar 16, 2022	17.48	17.91	17.47	17.56
3265	AMEX	REK	Tue, Mar 15, 2022	17.86	17.88	17.79	17.79
3264	AMEX	REK	Mon, Mar 14, 2022	17.81	17.94	17.64	17.92
3263	AMEX	REK	Fri, Mar 11, 2022	17.45	17.76	17.45	17.74
3262	AMEX	REK	Thu, Mar 10, 2022	17.81	17.85	17.58	17.58
3261	AMEX	REK	Wed, Mar 9, 2022	17.83	17.83	17.45	17.69
3260	AMEX	REK	Tue, Mar 8, 2022	17.77	17.94	17.61	17.92
3259	AMEX	REK	Mon, Mar 7, 2022	17.58	17.83	17.47	17.81
3258	AMEX	REK	Fri, Mar 4, 2022	17.74	17.74	17.50	17.53
3257	AMEX	REK	Thu, Mar 3, 2022	17.65	17.76	17.55	17.62
3256	AMEX	REK	Wed, Mar 2, 2022	17.74	17.81	17.66	17.75
3255	AMEX	REK	Tue, Mar 1, 2022	17.95	18.10	17.86	18.05
3254	AMEX	REK	Mon, Feb 28, 2022	17.80	18.14	17.80	17.94
3253	AMEX	REK	Fri, Feb 25, 2022	18.05	18.17	17.69	17.70
3252	AMEX	REK	Thu, Feb 24, 2022	18.75	18.80	18.04	18.14
3251	AMEX	REK	Wed, Feb 23, 2022	18.08	18.44	18.05	18.43
3250	AMEX	REK	Tue, Feb 22, 2022	18.24	18.24	17.99	18.19
3249	AMEX	REK	Fri, Feb 18, 2022	17.85	18.08	17.85	18.08
3248	AMEX	REK	Thu, Feb 17, 2022	17.77	18.00	17.77	17.98
3247	AMEX	REK	Wed, Feb 16, 2022	17.91	17.91	17.69	17.78
3246	AMEX	REK	Tue, Feb 15, 2022	18.25	18.25	17.66	17.83
3245	AMEX	REK	Mon, Feb 14, 2022	17.74	18.04	17.74	17.95
3244	AMEX	REK	Fri, Feb 11, 2022	17.63	17.88	17.45	17.79
3243	AMEX	REK	Thu, Feb 10, 2022	17.27	17.71	17.27	17.57
3242	AMEX	REK	Wed, Feb 9, 2022	17.43	17.43	17.15	17.20
3241	AMEX	REK	Tue, Feb 8, 2022	17.43	17.58	17.43	17.58
3240	AMEX	REK	Mon, Feb 7, 2022	17.45	17.55	17.41	17.54
3239	AMEX	REK	Fri, Feb 4, 2022	17.48	17.62	17.35	17.44
3238	AMEX	REK	Thu, Feb 3, 2022	17.16	17.33	17.16	17.27
3237	AMEX	REK	Wed, Feb 2, 2022	17.32	17.32	17.07	17.10
3236	AMEX	REK	Tue, Feb 1, 2022	17.11	17.43	17.11	17.35
3235	AMEX	REK	Mon, Jan 31, 2022	17.71	17.71	17.21	17.21
3234	AMEX	REK	Fri, Jan 28, 2022	18.18	18.23	17.54	17.54
3233	AMEX	REK	Thu, Jan 27, 2022	17.86	18.12	17.59	18.11
3232	AMEX	REK	Wed, Jan 26, 2022	17.63	17.86	17.19	17.85
3231	AMEX	REK	Tue, Jan 25, 2022	17.70	17.85	17.44	17.55
3230	AMEX	REK	Mon, Jan 24, 2022	17.62	18.09	17.46	17.46
3229	AMEX	REK	Fri, Jan 21, 2022	17.57	17.57	17.24	17.46
3228	AMEX	REK	Thu, Jan 20, 2022	17.22	17.45	17.00	17.45
3227	AMEX	REK	Wed, Jan 19, 2022	16.93	17.19	16.85	17.17
3226	AMEX	REK	Tue, Jan 18, 2022	17.11	17.14	16.90	17.02
3225	AMEX	REK	Fri, Jan 14, 2022	16.82	17.01	16.82	16.84
3224	AMEX	REK	Thu, Jan 13, 2022	16.55	16.70	16.55	16.66
3223	AMEX	REK	Wed, Jan 12, 2022	16.66	16.66	16.59	16.64
3222	AMEX	REK	Tue, Jan 11, 2022	16.80	16.92	16.66	16.68
3221	AMEX	REK	Mon, Jan 10, 2022	16.98	16.98	16.68	16.68
3220	AMEX	REK	Fri, Jan 7, 2022	16.58	16.60	16.52	16.60
3219	AMEX	REK	Thu, Jan 6, 2022	16.64	16.68	16.44	16.54
3218	AMEX	REK	Wed, Jan 5, 2022	15.98	16.50	15.98	16.48
3217	AMEX	REK	Tue, Jan 4, 2022	16.02	16.02	15.98	16.02
3216	AMEX	REK	Mon, Jan 3, 2022	15.92	16.18	15.92	16.02
3215	AMEX	REK	Fri, Dec 31, 2021	15.88	15.88	15.78	15.84
3214	AMEX	REK	Thu, Dec 30, 2021	15.94	15.94	15.84	15.90
3213	AMEX	REK	Wed, Dec 29, 2021	16.08	16.14	15.94	15.95
3212	AMEX	REK	Tue, Dec 28, 2021	16.07	16.12	16.06	16.11
3211	AMEX	REK	Mon, Dec 27, 2021	16.42	16.42	16.16	16.16
3210	AMEX	REK	Thu, Dec 23, 2021	16.38	16.46	16.34	16.44
3209	AMEX	REK	Wed, Dec 22, 2021	16.66	16.66	16.41	16.41
3208	AMEX	REK	Tue, Dec 21, 2021	16.62	16.62	16.52	16.58
3207	AMEX	REK	Mon, Dec 20, 2021	16.76	16.88	16.72	16.72
3206	AMEX	REK	Fri, Dec 17, 2021	16.54	16.60	16.44	16.59
3205	AMEX	REK	Thu, Dec 16, 2021	16.52	16.54	16.46	16.54
3204	AMEX	REK	Wed, Dec 15, 2021	16.72	16.78	16.56	16.56
3203	AMEX	REK	Tue, Dec 14, 2021	16.78	16.90	16.62	16.82
3202	AMEX	REK	Mon, Dec 13, 2021	16.80	16.80	16.56	16.61
3201	AMEX	REK	Fri, Dec 10, 2021	16.80	16.81	16.76	16.80
3200	AMEX	REK	Thu, Dec 9, 2021	16.70	16.83	16.69	16.83
3199	AMEX	REK	Wed, Dec 8, 2021	16.86	16.86	16.58	16.60
3198	AMEX	REK	Tue, Dec 7, 2021	16.94	16.94	16.70	16.77
3197	AMEX	REK	Mon, Dec 6, 2021	17.20	17.20	16.82	16.94
3196	AMEX	REK	Fri, Dec 3, 2021	17.10	17.42	17.10	17.25
3195	AMEX	REK	Thu, Dec 2, 2021	17.52	17.52	17.20	17.22
3194	AMEX	REK	Wed, Dec 1, 2021	17.16	17.64	17.14	17.64
3193	AMEX	REK	Tue, Nov 30, 2021	17.12	17.46	17.12	17.46
3192	AMEX	REK	Mon, Nov 29, 2021	17.28	17.28	16.98	17.06
3191	AMEX	REK	Fri, Nov 26, 2021	17.00	17.34	17.00	17.34
3190	AMEX	REK	Wed, Nov 24, 2021	17.05	17.05	16.80	16.83
3189	AMEX	REK	Tue, Nov 23, 2021	17.16	17.16	17.00	17.04
3188	AMEX	REK	Mon, Nov 22, 2021	17.02	17.17	17.02	17.17
3187	AMEX	REK	Fri, Nov 19, 2021	17.04	17.09	17.00	17.09
3186	AMEX	REK	Thu, Nov 18, 2021	17.00	17.09	16.96	17.01
3185	AMEX	REK	Wed, Nov 17, 2021	17.18	17.21	16.96	16.96
3184	AMEX	REK	Tue, Nov 16, 2021	17.10	17.12	16.98	17.08
3183	AMEX	REK	Mon, Nov 15, 2021	17.12	17.12	16.98	17.00
3182	AMEX	REK	Fri, Nov 12, 2021	17.00	17.12	16.99	17.08
3181	AMEX	REK	Thu, Nov 11, 2021	17.12	17.12	17.04	17.08
3180	AMEX	REK	Wed, Nov 10, 2021	17.04	17.14	17.00	17.04
3179	AMEX	REK	Tue, Nov 9, 2021	17.12	17.12	17.00	17.00
3178	AMEX	REK	Mon, Nov 8, 2021	16.96	17.20	16.96	17.08
3177	AMEX	REK	Fri, Nov 5, 2021	17.06	17.06	16.88	17.06
3176	AMEX	REK	Thu, Nov 4, 2021	17.00	17.16	16.90	17.11
3175	AMEX	REK	Wed, Nov 3, 2021	16.98	17.08	16.96	16.99
3174	AMEX	REK	Tue, Nov 2, 2021	17.06	17.08	16.94	17.00
3173	AMEX	REK	Mon, Nov 1, 2021	17.04	17.32	17.02	17.02
3172	AMEX	REK	Fri, Oct 29, 2021	17.00	17.09	17.00	17.09
3171	AMEX	REK	Thu, Oct 28, 2021	17.14	17.14	16.88	16.88
3170	AMEX	REK	Wed, Oct 27, 2021	16.94	17.13	16.94	17.13
3169	AMEX	REK	Tue, Oct 26, 2021	16.98	16.99	16.90	16.96
3168	AMEX	REK	Mon, Oct 25, 2021	17.10	17.10	16.98	17.06
3167	AMEX	REK	Fri, Oct 22, 2021	17.08	17.12	17.04	17.08
3166	AMEX	REK	Thu, Oct 21, 2021	17.20	17.26	17.16	17.20
3165	AMEX	REK	Wed, Oct 20, 2021	17.58	17.58	17.22	17.22
3164	AMEX	REK	Tue, Oct 19, 2021	17.48	17.48	17.40	17.47
3163	AMEX	REK	Mon, Oct 18, 2021	17.62	17.62	17.44	17.49
3162	AMEX	REK	Fri, Oct 15, 2021	17.50	17.60	17.40	17.55
3161	AMEX	REK	Thu, Oct 14, 2021	17.70	17.70	17.54	17.61
3160	AMEX	REK	Wed, Oct 13, 2021	17.94	17.96	17.78	17.78
3159	AMEX	REK	Tue, Oct 12, 2021	18.18	18.18	17.84	17.90
3158	AMEX	REK	Mon, Oct 11, 2021	18.30	18.32	18.10	18.16
3157	AMEX	REK	Fri, Oct 8, 2021	18.04	18.22	18.04	18.22
3156	AMEX	REK	Thu, Oct 7, 2021	18.02	18.04	17.88	18.04
3155	AMEX	REK	Wed, Oct 6, 2021	18.50	18.50	18.11	18.11
3154	AMEX	REK	Tue, Oct 5, 2021	18.16	18.28	18.16	18.24
3153	AMEX	REK	Mon, Oct 4, 2021	18.20	18.26	18.10	18.24
3152	AMEX	REK	Fri, Oct 1, 2021	18.40	18.52	18.00	18.14
3151	AMEX	REK	Thu, Sep 30, 2021	18.08	18.38	18.08	18.34
3150	AMEX	REK	Wed, Sep 29, 2021	18.11	18.18	17.99	18.10
3149	AMEX	REK	Tue, Sep 28, 2021	18.26	18.30	18.16	18.26
3148	AMEX	REK	Mon, Sep 27, 2021	17.92	18.10	17.74	18.10
3147	AMEX	REK	Fri, Sep 24, 2021	17.76	17.90	17.68	17.86
3146	AMEX	REK	Thu, Sep 23, 2021	17.58	17.66	17.50	17.66
3145	AMEX	REK	Wed, Sep 22, 2021	17.78	17.78	17.54	17.63
3144	AMEX	REK	Tue, Sep 21, 2021	17.78	17.78	17.62	17.76
3143	AMEX	REK	Mon, Sep 20, 2021	17.90	17.98	17.70	17.78
3142	AMEX	REK	Fri, Sep 17, 2021	17.58	17.70	17.58	17.67
3141	AMEX	REK	Thu, Sep 16, 2021	17.54	17.58	17.51	17.52
3140	AMEX	REK	Wed, Sep 15, 2021	17.60	17.64	17.47	17.55
3139	AMEX	REK	Tue, Sep 14, 2021	17.56	17.63	17.52	17.63
3138	AMEX	REK	Mon, Sep 13, 2021	17.52	17.56	17.42	17.56
3137	AMEX	REK	Fri, Sep 10, 2021	17.50	17.61	17.48	17.61
3136	AMEX	REK	Thu, Sep 9, 2021	17.20	17.38	17.18	17.38
3135	AMEX	REK	Wed, Sep 8, 2021	17.20	17.20	17.10	17.10
3134	AMEX	REK	Tue, Sep 7, 2021	17.22	17.25	17.20	17.20
3133	AMEX	REK	Fri, Sep 3, 2021	17.18	17.18	16.98	16.98
3132	AMEX	REK	Thu, Sep 2, 2021	17.10	17.12	17.01	17.02
3131	AMEX	REK	Wed, Sep 1, 2021	17.26	17.27	17.06	17.06
3130	AMEX	REK	Tue, Aug 31, 2021	17.42	17.46	17.37	17.37
3129	AMEX	REK	Mon, Aug 30, 2021	17.60	17.60	17.47	17.47
3128	AMEX	REK	Fri, Aug 27, 2021	17.74	17.74	17.60	17.66
3127	AMEX	REK	Thu, Aug 26, 2021	17.80	17.84	17.76	17.78
3126	AMEX	REK	Wed, Aug 25, 2021	17.76	17.78	17.72	17.76
3125	AMEX	REK	Tue, Aug 24, 2021	17.78	17.84	17.78	17.81
3124	AMEX	REK	Mon, Aug 23, 2021	17.64	17.76	17.64	17.72
3123	AMEX	REK	Fri, Aug 20, 2021	17.84	17.84	17.60	17.68
3122	AMEX	REK	Thu, Aug 19, 2021	18.00	18.00	17.86	17.86
3121	AMEX	REK	Wed, Aug 18, 2021	17.84	17.89	17.84	17.86
3120	AMEX	REK	Tue, Aug 17, 2021	17.74	17.80	17.70	17.72
3119	AMEX	REK	Mon, Aug 16, 2021	17.72	17.74	17.66	17.72
3118	AMEX	REK	Fri, Aug 13, 2021	17.74	17.80	17.72	17.72
3117	AMEX	REK	Thu, Aug 12, 2021	17.86	17.86	17.82	17.82
3116	AMEX	REK	Wed, Aug 11, 2021	17.90	17.92	17.82	17.87
3115	AMEX	REK	Tue, Aug 10, 2021	17.80	17.95	17.80	17.95
3114	AMEX	REK	Mon, Aug 9, 2021	17.78	17.80	17.72	17.77
3113	AMEX	REK	Fri, Aug 6, 2021	17.62	17.69	17.58	17.69
3112	AMEX	REK	Thu, Aug 5, 2021	17.68	17.82	17.67	17.67
3111	AMEX	REK	Wed, Aug 4, 2021	17.76	17.88	17.76	17.80
3110	AMEX	REK	Tue, Aug 3, 2021	17.84	17.88	17.74	17.77
3109	AMEX	REK	Mon, Aug 2, 2021	17.74	17.80	17.60	17.80
3108	AMEX	REK	Fri, Jul 30, 2021	17.76	17.76	17.60	17.76
3107	AMEX	REK	Thu, Jul 29, 2021	17.70	17.79	17.66	17.79
3106	AMEX	REK	Wed, Jul 28, 2021	17.80	17.86	17.72	17.77
3105	AMEX	REK	Tue, Jul 27, 2021	17.96	17.96	17.70	17.76
3104	AMEX	REK	Mon, Jul 26, 2021	17.93	17.93	17.84	17.84
3103	AMEX	REK	Fri, Jul 23, 2021	17.86	17.93	17.84	17.84
3102	AMEX	REK	Thu, Jul 22, 2021	18.00	18.08	18.00	18.02
3101	AMEX	REK	Wed, Jul 21, 2021	17.80	17.86	17.76	17.86
3100	AMEX	REK	Tue, Jul 20, 2021	18.07	18.08	17.82	17.87
3099	AMEX	REK	Mon, Jul 19, 2021	18.06	18.33	18.06	18.24
3098	AMEX	REK	Fri, Jul 16, 2021	17.94	17.94	17.82	17.93
3097	AMEX	REK	Thu, Jul 15, 2021	18.01	18.02	17.92	17.95
3096	AMEX	REK	Wed, Jul 14, 2021	18.06	18.16	17.94	17.97
3095	AMEX	REK	Tue, Jul 13, 2021	17.84	18.12	17.84	18.12
3094	AMEX	REK	Mon, Jul 12, 2021	18.00	18.00	17.86	17.87
3093	AMEX	REK	Fri, Jul 9, 2021	18.12	18.28	18.03	18.03
3092	AMEX	REK	Thu, Jul 8, 2021	18.40	18.46	18.24	18.31
3091	AMEX	REK	Wed, Jul 7, 2021	18.26	18.42	18.24	18.26
3090	AMEX	REK	Tue, Jul 6, 2021	18.58	18.64	18.34	18.34
3089	AMEX	REK	Fri, Jul 2, 2021	18.56	18.56	18.46	18.51
3088	AMEX	REK	Thu, Jul 1, 2021	18.78	18.92	18.42	18.58
3087	AMEX	REK	Wed, Jun 30, 2021	18.48	18.68	18.46	18.68
3086	AMEX	REK	Tue, Jun 29, 2021	18.40	18.51	18.36	18.51
3085	AMEX	REK	Mon, Jun 28, 2021	18.42	18.55	18.42	18.50
3084	AMEX	REK	Fri, Jun 25, 2021	18.66	18.66	18.40	18.40
3083	AMEX	REK	Thu, Jun 24, 2021	18.54	18.68	18.52	18.60
3082	AMEX	REK	Wed, Jun 23, 2021	18.40	18.52	18.40	18.52
3081	AMEX	REK	Tue, Jun 22, 2021	18.32	18.46	18.32	18.45
3080	AMEX	REK	Mon, Jun 21, 2021	18.64	18.64	18.34	18.34
3079	AMEX	REK	Fri, Jun 18, 2021	18.66	18.74	18.54	18.74
3078	AMEX	REK	Thu, Jun 17, 2021	18.55	18.58	18.44	18.44
3077	AMEX	REK	Wed, Jun 16, 2021	18.30	18.47	18.22	18.47
3076	AMEX	REK	Tue, Jun 15, 2021	18.12	18.32	18.12	18.32
3075	AMEX	REK	Mon, Jun 14, 2021	18.22	18.22	18.12	18.15
3074	AMEX	REK	Fri, Jun 11, 2021	18.04	18.32	18.04	18.23
3073	AMEX	REK	Thu, Jun 10, 2021	18.24	18.26	18.10	18.13
3072	AMEX	REK	Wed, Jun 9, 2021	18.30	18.30	18.22	18.28
3071	AMEX	REK	Tue, Jun 8, 2021	18.38	18.38	18.32	18.35
3070	AMEX	REK	Mon, Jun 7, 2021	18.64	18.64	18.40	18.42
3069	AMEX	REK	Fri, Jun 4, 2021	18.54	18.72	18.54	18.66
3068	AMEX	REK	Thu, Jun 3, 2021	18.52	18.76	18.52	18.63
3067	AMEX	REK	Wed, Jun 2, 2021	18.80	18.82	18.60	18.60
3066	AMEX	REK	Tue, Jun 1, 2021	19.00	19.00	18.82	18.83
3065	AMEX	REK	Fri, May 28, 2021	19.24	19.24	19.08	19.10
3064	AMEX	REK	Thu, May 27, 2021	19.14	19.25	19.14	19.25
3063	AMEX	REK	Wed, May 26, 2021	19.18	19.19	19.10	19.19
3062	AMEX	REK	Tue, May 25, 2021	19.26	19.30	19.19	19.26
3061	AMEX	REK	Mon, May 24, 2021	19.48	19.48	19.22	19.24
3060	AMEX	REK	Fri, May 21, 2021	19.28	19.52	19.28	19.48
3059	AMEX	REK	Thu, May 20, 2021	19.62	19.62	19.46	19.50
3058	AMEX	REK	Wed, May 19, 2021	19.74	19.98	19.74	19.74
3057	AMEX	REK	Tue, May 18, 2021	19.74	19.78	19.54	19.60
3056	AMEX	REK	Mon, May 17, 2021	19.68	19.68	19.64	19.67
3055	AMEX	REK	Fri, May 14, 2021	19.74	19.86	19.62	19.66
3054	AMEX	REK	Thu, May 13, 2021	20.10	20.10	19.83	19.94
3053	AMEX	REK	Wed, May 12, 2021	19.82	20.18	19.76	20.13
3052	AMEX	REK	Tue, May 11, 2021	19.64	19.78	19.64	19.70
3051	AMEX	REK	Mon, May 10, 2021	19.46	19.48	19.26	19.48
3050	AMEX	REK	Fri, May 7, 2021	19.52	19.56	19.50	19.50
3049	AMEX	REK	Thu, May 6, 2021	19.88	19.88	19.72	19.78
3048	AMEX	REK	Wed, May 5, 2021	19.64	19.86	19.64	19.85
3047	AMEX	REK	Tue, May 4, 2021	19.58	19.62	19.46	19.60
3046	AMEX	REK	Mon, May 3, 2021	19.22	19.44	19.22	19.43
3045	AMEX	REK	Fri, Apr 30, 2021	19.60	19.60	19.42	19.42
3044	AMEX	REK	Thu, Apr 29, 2021	19.36	19.50	19.36	19.48
3043	AMEX	REK	Wed, Apr 28, 2021	19.52	19.64	19.52	19.62
3042	AMEX	REK	Tue, Apr 27, 2021	19.55	19.55	19.50	19.50
3041	AMEX	REK	Mon, Apr 26, 2021	19.54	19.56	19.46	19.55
3040	AMEX	REK	Fri, Apr 23, 2021	19.68	19.68	19.56	19.59
3039	AMEX	REK	Thu, Apr 22, 2021	19.60	19.67	19.54	19.66
3038	AMEX	REK	Wed, Apr 21, 2021	19.62	19.68	19.58	19.61
3037	AMEX	REK	Tue, Apr 20, 2021	19.82	19.84	19.66	19.72
3036	AMEX	REK	Mon, Apr 19, 2021	19.94	20.04	19.92	19.94
3035	AMEX	REK	Fri, Apr 16, 2021	19.88	20.03	19.88	19.94
3034	AMEX	REK	Thu, Apr 15, 2021	20.24	20.24	20.03	20.03
3033	AMEX	REK	Wed, Apr 14, 2021	20.13	20.42	20.13	20.36
3032	AMEX	REK	Tue, Apr 13, 2021	20.34	20.36	20.24	20.24
3031	AMEX	REK	Mon, Apr 12, 2021	20.48	20.56	20.38	20.38
3030	AMEX	REK	Fri, Apr 9, 2021	20.50	20.54	20.38	20.49
3029	AMEX	REK	Thu, Apr 8, 2021	20.34	20.50	20.34	20.50
3028	AMEX	REK	Wed, Apr 7, 2021	20.52	20.56	20.38	20.44
3027	AMEX	REK	Tue, Apr 6, 2021	20.48	20.53	20.42	20.46
3026	AMEX	REK	Mon, Apr 5, 2021	20.52	20.66	20.44	20.50
3025	AMEX	REK	Thu, Apr 1, 2021	20.84	20.86	20.64	20.64
3024	AMEX	REK	Wed, Mar 31, 2021	20.78	21.00	20.76	20.90
3023	AMEX	REK	Tue, Mar 30, 2021	20.74	20.92	20.74	20.92
3022	AMEX	REK	Mon, Mar 29, 2021	20.80	21.04	20.78	20.85
3021	AMEX	REK	Fri, Mar 26, 2021	21.16	21.16	20.78	20.78
3020	AMEX	REK	Thu, Mar 25, 2021	21.50	21.60	21.24	21.25
3019	AMEX	REK	Wed, Mar 24, 2021	21.34	21.44	21.20	21.41
3018	AMEX	REK	Tue, Mar 23, 2021	21.31	21.38	21.21	21.34
3017	AMEX	REK	Mon, Mar 22, 2021	21.46	21.47	21.30	21.30
3016	AMEX	REK	Fri, Mar 19, 2021	21.30	21.50	21.17	21.50
3015	AMEX	REK	Thu, Mar 18, 2021	21.34	21.35	21.18	21.28
3014	AMEX	REK	Wed, Mar 17, 2021	21.26	21.26	21.06	21.13
3013	AMEX	REK	Tue, Mar 16, 2021	20.98	21.16	20.98	21.08
3012	AMEX	REK	Mon, Mar 15, 2021	21.36	21.36	21.00	21.05
3011	AMEX	REK	Fri, Mar 12, 2021	21.76	21.76	21.34	21.38
3010	AMEX	REK	Thu, Mar 11, 2021	21.78	21.84	21.58	21.68
3009	AMEX	REK	Wed, Mar 10, 2021	22.02	22.10	21.84	21.95
3008	AMEX	REK	Tue, Mar 9, 2021	22.08	22.12	22.00	22.12
3007	AMEX	REK	Mon, Mar 8, 2021	22.32	22.44	22.06	22.28
3006	AMEX	REK	Fri, Mar 5, 2021	22.68	23.10	22.50	22.50
3005	AMEX	REK	Thu, Mar 4, 2021	22.52	22.96	22.44	22.82
3004	AMEX	REK	Wed, Mar 3, 2021	22.42	22.55	22.36	22.51
3003	AMEX	REK	Tue, Mar 2, 2021	22.18	22.44	22.18	22.34
3002	AMEX	REK	Mon, Mar 1, 2021	22.10	22.16	21.78	22.16
3001	AMEX	REK	Fri, Feb 26, 2021	21.91	22.18	21.91	22.18
3000	AMEX	REK	Thu, Feb 25, 2021	21.48	22.00	21.48	21.88
2999	AMEX	REK	Wed, Feb 24, 2021	21.70	21.70	21.48	21.53
2998	AMEX	REK	Tue, Feb 23, 2021	21.72	21.84	21.60	21.66
2997	AMEX	REK	Mon, Feb 22, 2021	21.90	21.90	21.70	21.79
2996	AMEX	REK	Fri, Feb 19, 2021	21.86	21.90	21.76	21.88
2995	AMEX	REK	Thu, Feb 18, 2021	21.99	22.04	21.98	21.98
2994	AMEX	REK	Wed, Feb 17, 2021	22.00	22.00	21.92	21.92
2993	AMEX	REK	Tue, Feb 16, 2021	21.60	21.99	21.60	21.88
2992	AMEX	REK	Fri, Feb 12, 2021	21.74	21.90	21.68	21.68
2991	AMEX	REK	Thu, Feb 11, 2021	21.64	21.81	21.64	21.70
2990	AMEX	REK	Wed, Feb 10, 2021	21.68	21.76	21.62	21.74
2989	AMEX	REK	Tue, Feb 9, 2021	21.98	22.00	21.84	21.87
2988	AMEX	REK	Mon, Feb 8, 2021	21.90	22.10	21.90	22.03
2987	AMEX	REK	Fri, Feb 5, 2021	22.01	22.02	21.92	21.99
2986	AMEX	REK	Thu, Feb 4, 2021	22.22	22.22	21.98	22.10
2985	AMEX	REK	Wed, Feb 3, 2021	22.06	22.40	22.06	22.18
2984	AMEX	REK	Tue, Feb 2, 2021	22.18	22.23	22.08	22.11
2983	AMEX	REK	Mon, Feb 1, 2021	22.52	22.85	22.23	22.26
2982	AMEX	REK	Fri, Jan 29, 2021	22.54	22.87	22.52	22.74
2981	AMEX	REK	Thu, Jan 28, 2021	22.62	22.62	22.34	22.52
2980	AMEX	REK	Wed, Jan 27, 2021	22.46	22.75	22.27	22.65
2979	AMEX	REK	Tue, Jan 26, 2021	22.38	22.48	22.24	22.26
2978	AMEX	REK	Mon, Jan 25, 2021	22.58	22.58	22.32	22.45
2977	AMEX	REK	Fri, Jan 22, 2021	22.76	22.79	22.56	22.58
2976	AMEX	REK	Thu, Jan 21, 2021	22.78	22.80	22.62	22.65
2975	AMEX	REK	Wed, Jan 20, 2021	23.06	23.06	22.54	22.57
2974	AMEX	REK	Tue, Jan 19, 2021	22.86	23.10	22.86	23.05
2973	AMEX	REK	Fri, Jan 15, 2021	23.26	23.33	22.92	22.99
2972	AMEX	REK	Thu, Jan 14, 2021	23.34	23.37	23.17	23.28
2971	AMEX	REK	Wed, Jan 13, 2021	23.50	23.50	23.35	23.40
2970	AMEX	REK	Tue, Jan 12, 2021	23.62	23.90	23.62	23.63
2969	AMEX	REK	Mon, Jan 11, 2021	23.42	23.72	23.42	23.65
2968	AMEX	REK	Fri, Jan 8, 2021	23.54	23.54	23.28	23.33
2967	AMEX	REK	Thu, Jan 7, 2021	23.56	23.65	23.51	23.55
2966	AMEX	REK	Wed, Jan 6, 2021	23.46	23.72	23.46	23.54
2965	AMEX	REK	Tue, Jan 5, 2021	23.62	23.62	23.42	23.51
2964	AMEX	REK	Mon, Jan 4, 2021	22.82	23.52	22.82	23.52
2963	AMEX	REK	Thu, Dec 31, 2020	22.96	23.12	22.78	22.81
2962	AMEX	REK	Wed, Dec 30, 2020	23.00	23.07	22.87	23.00
2961	AMEX	REK	Tue, Dec 29, 2020	22.90	23.16	22.81	23.13
2960	AMEX	REK	Mon, Dec 28, 2020	23.06	23.10	22.90	22.90
2959	AMEX	REK	Thu, Dec 24, 2020	23.38	23.38	23.14	23.14
2958	AMEX	REK	Wed, Dec 23, 2020	22.98	23.32	22.92	23.27
2957	AMEX	REK	Tue, Dec 22, 2020	23.28	23.34	23.16	23.16
2956	AMEX	REK	Mon, Dec 21, 2020	23.36	23.58	23.30	23.34
2955	AMEX	REK	Fri, Dec 18, 2020	22.72	23.23	22.72	23.12
2954	AMEX	REK	Thu, Dec 17, 2020	22.99	22.99	22.76	22.81
2953	AMEX	REK	Wed, Dec 16, 2020	23.10	23.17	22.82	23.03
2952	AMEX	REK	Tue, Dec 15, 2020	23.36	23.51	23.10	23.10
2951	AMEX	REK	Mon, Dec 14, 2020	23.28	23.53	23.08	23.50
2950	AMEX	REK	Fri, Dec 11, 2020	23.58	23.66	23.40	23.40
2949	AMEX	REK	Thu, Dec 10, 2020	23.31	23.50	23.31	23.44
2948	AMEX	REK	Wed, Dec 9, 2020	23.02	23.40	23.02	23.27
2947	AMEX	REK	Tue, Dec 8, 2020	23.03	23.15	23.00	23.08
2946	AMEX	REK	Mon, Dec 7, 2020	22.96	23.06	22.80	23.02
2945	AMEX	REK	Fri, Dec 4, 2020	22.98	23.02	22.82	22.85
2944	AMEX	REK	Thu, Dec 3, 2020	23.22	23.22	23.08	23.20
2943	AMEX	REK	Wed, Dec 2, 2020	23.08	23.36	23.08	23.34
2942	AMEX	REK	Tue, Dec 1, 2020	23.10	23.17	23.02	23.12
2941	AMEX	REK	Mon, Nov 30, 2020	23.30	23.48	23.25	23.43
2940	AMEX	REK	Fri, Nov 27, 2020	23.21	23.28	23.20	23.21
2939	AMEX	REK	Wed, Nov 25, 2020	23.22	23.23	23.06	23.15
2938	AMEX	REK	Tue, Nov 24, 2020	23.00	23.19	22.83	23.18
2937	AMEX	REK	Mon, Nov 23, 2020	23.06	23.24	23.00	23.24
2936	AMEX	REK	Fri, Nov 20, 2020	23.14	23.23	23.12	23.18
2935	AMEX	REK	Thu, Nov 19, 2020	23.38	23.38	22.96	22.98
2934	AMEX	REK	Wed, Nov 18, 2020	22.62	23.10	22.61	23.10
2933	AMEX	REK	Tue, Nov 17, 2020	22.96	22.96	22.64	22.68
2932	AMEX	REK	Mon, Nov 16, 2020	22.32	22.90	22.32	22.73
2931	AMEX	REK	Fri, Nov 13, 2020	23.38	23.38	22.86	22.90
2930	AMEX	REK	Thu, Nov 12, 2020	23.30	23.59	23.24	23.46
2929	AMEX	REK	Wed, Nov 11, 2020	23.30	23.38	23.18	23.24
2928	AMEX	REK	Tue, Nov 10, 2020	23.68	23.68	23.36	23.36
2927	AMEX	REK	Mon, Nov 9, 2020	22.86	23.68	22.04	23.65
2926	AMEX	REK	Fri, Nov 6, 2020	24.16	24.42	24.01	24.29
2925	AMEX	REK	Thu, Nov 5, 2020	24.00	24.26	23.96	24.16
2924	AMEX	REK	Wed, Nov 4, 2020	24.04	24.36	23.95	24.26
2923	AMEX	REK	Tue, Nov 3, 2020	24.70	24.70	24.24	24.31
2922	AMEX	REK	Mon, Nov 2, 2020	25.14	25.15	24.84	24.84
2921	AMEX	REK	Fri, Oct 30, 2020	25.48	25.68	25.33	25.50
2920	AMEX	REK	Thu, Oct 29, 2020	25.80	25.82	25.12	25.22
2919	AMEX	REK	Wed, Oct 28, 2020	25.37	25.71	25.26	25.66
2918	AMEX	REK	Tue, Oct 27, 2020	24.56	25.04	24.56	25.04
2917	AMEX	REK	Mon, Oct 26, 2020	24.52	24.88	24.52	24.71
2916	AMEX	REK	Fri, Oct 23, 2020	24.34	24.56	24.34	24.38
2915	AMEX	REK	Thu, Oct 22, 2020	24.50	24.56	24.50	24.51
2914	AMEX	REK	Wed, Oct 21, 2020	24.48	24.55	24.43	24.46
2913	AMEX	REK	Tue, Oct 20, 2020	24.46	24.46	24.24	24.37
2912	AMEX	REK	Mon, Oct 19, 2020	24.20	24.58	24.14	24.58
2911	AMEX	REK	Fri, Oct 16, 2020	23.94	24.18	23.94	24.18
2910	AMEX	REK	Thu, Oct 15, 2020	24.26	24.26	23.89	24.03
2909	AMEX	REK	Wed, Oct 14, 2020	23.90	24.14	23.88	24.10
2908	AMEX	REK	Tue, Oct 13, 2020	23.52	23.98	23.52	23.86
2907	AMEX	REK	Mon, Oct 12, 2020	23.66	23.70	23.46	23.49
2906	AMEX	REK	Fri, Oct 9, 2020	23.38	23.68	23.38	23.62
2905	AMEX	REK	Thu, Oct 8, 2020	23.78	23.78	23.46	23.56
2904	AMEX	REK	Wed, Oct 7, 2020	23.87	24.00	23.80	23.90
2903	AMEX	REK	Tue, Oct 6, 2020	23.70	24.10	23.62	23.97
2902	AMEX	REK	Mon, Oct 5, 2020	23.88	24.21	23.82	23.83
2901	AMEX	REK	Fri, Oct 2, 2020	24.62	24.70	23.90	23.93
2900	AMEX	REK	Thu, Oct 1, 2020	24.76	24.82	24.30	24.31
2899	AMEX	REK	Wed, Sep 30, 2020	24.74	25.04	24.54	24.78
2898	AMEX	REK	Tue, Sep 29, 2020	24.70	25.05	24.70	24.88
2897	AMEX	REK	Mon, Sep 28, 2020	24.90	24.90	24.58	24.73
2896	AMEX	REK	Fri, Sep 25, 2020	25.80	25.80	25.18	25.24
2895	AMEX	REK	Thu, Sep 24, 2020	25.90	25.96	25.41	25.74
2894	AMEX	REK	Wed, Sep 23, 2020	25.08	25.88	25.08	25.84
2893	AMEX	REK	Tue, Sep 22, 2020	25.38	25.38	24.92	25.14
2892	AMEX	REK	Mon, Sep 21, 2020	25.00	25.52	25.00	25.44
2891	AMEX	REK	Fri, Sep 18, 2020	24.43	24.77	24.39	24.72
2890	AMEX	REK	Thu, Sep 17, 2020	24.22	24.38	23.94	24.23
2889	AMEX	REK	Wed, Sep 16, 2020	23.80	23.80	23.58	23.78
2888	AMEX	REK	Tue, Sep 15, 2020	24.06	24.06	23.68	23.88
2887	AMEX	REK	Mon, Sep 14, 2020	24.66	24.66	24.12	24.18
2886	AMEX	REK	Fri, Sep 11, 2020	24.60	25.04	24.60	24.84
2885	AMEX	REK	Thu, Sep 10, 2020	24.36	24.70	24.36	24.69
2884	AMEX	REK	Wed, Sep 9, 2020	24.56	24.56	24.22	24.40
2883	AMEX	REK	Tue, Sep 8, 2020	24.52	24.75	24.46	24.72
2882	AMEX	REK	Fri, Sep 4, 2020	24.10	24.68	24.10	24.32
2881	AMEX	REK	Thu, Sep 3, 2020	23.96	24.33	23.76	24.25
2880	AMEX	REK	Wed, Sep 2, 2020	24.36	24.44	23.90	23.92
2879	AMEX	REK	Tue, Sep 1, 2020	24.38	24.56	24.34	24.40
2878	AMEX	REK	Mon, Aug 31, 2020	24.14	24.46	24.14	24.37
2877	AMEX	REK	Fri, Aug 28, 2020	24.20	24.46	24.15	24.15
2876	AMEX	REK	Thu, Aug 27, 2020	24.44	24.47	24.26	24.30
2875	AMEX	REK	Wed, Aug 26, 2020	24.52	24.79	24.52	24.70
2874	AMEX	REK	Tue, Aug 25, 2020	24.42	24.66	24.42	24.48
2873	AMEX	REK	Mon, Aug 24, 2020	24.60	24.95	24.50	24.50
2872	AMEX	REK	Fri, Aug 21, 2020	24.76	24.96	24.66	24.68
2871	AMEX	REK	Thu, Aug 20, 2020	25.10	25.10	24.62	24.71
2870	AMEX	REK	Wed, Aug 19, 2020	24.54	24.98	24.54	24.96
2869	AMEX	REK	Tue, Aug 18, 2020	24.38	24.65	24.38	24.54
2868	AMEX	REK	Mon, Aug 17, 2020	24.54	24.68	24.43	24.43
2867	AMEX	REK	Fri, Aug 14, 2020	24.62	24.68	24.40	24.61
2866	AMEX	REK	Thu, Aug 13, 2020	24.32	24.64	24.24	24.61
2865	AMEX	REK	Wed, Aug 12, 2020	24.38	24.46	24.30	24.32
2864	AMEX	REK	Tue, Aug 11, 2020	23.92	24.64	23.92	24.56
2863	AMEX	REK	Mon, Aug 10, 2020	24.18	24.31	24.07	24.22
2862	AMEX	REK	Fri, Aug 7, 2020	24.66	24.66	24.26	24.28
2861	AMEX	REK	Thu, Aug 6, 2020	24.62	24.74	24.53	24.62
2860	AMEX	REK	Wed, Aug 5, 2020	24.32	24.72	24.32	24.60
2859	AMEX	REK	Tue, Aug 4, 2020	24.90	24.90	24.42	24.51
2858	AMEX	REK	Mon, Aug 3, 2020	24.48	24.92	24.48	24.82
2857	AMEX	REK	Fri, Jul 31, 2020	24.54	24.87	24.50	24.50
2856	AMEX	REK	Thu, Jul 30, 2020	24.80	24.80	24.48	24.52
2855	AMEX	REK	Wed, Jul 29, 2020	24.74	24.74	24.34	24.34
2854	AMEX	REK	Tue, Jul 28, 2020	25.44	25.44	24.77	24.89
2853	AMEX	REK	Mon, Jul 27, 2020	25.64	25.84	25.36	25.36
2852	AMEX	REK	Fri, Jul 24, 2020	25.60	25.68	25.52	25.68
2851	AMEX	REK	Thu, Jul 23, 2020	25.30	25.72	25.28	25.49
2850	AMEX	REK	Wed, Jul 22, 2020	25.76	25.84	25.34	25.38
2849	AMEX	REK	Tue, Jul 21, 2020	25.62	25.78	25.48	25.72
2848	AMEX	REK	Mon, Jul 20, 2020	25.58	25.89	25.54	25.81
2847	AMEX	REK	Fri, Jul 17, 2020	25.74	25.86	25.42	25.48
2846	AMEX	REK	Thu, Jul 16, 2020	25.60	25.92	25.60	25.85
2845	AMEX	REK	Wed, Jul 15, 2020	25.58	25.74	25.26	25.54
2844	AMEX	REK	Tue, Jul 14, 2020	26.14	26.14	25.76	25.82
2843	AMEX	REK	Mon, Jul 13, 2020	25.60	26.10	25.48	26.03
2842	AMEX	REK	Fri, Jul 10, 2020	25.92	25.92	25.60	25.69
2841	AMEX	REK	Thu, Jul 9, 2020	25.62	26.16	25.62	25.78
2840	AMEX	REK	Wed, Jul 8, 2020	25.66	25.86	25.56	25.66
2839	AMEX	REK	Tue, Jul 7, 2020	25.46	25.65	25.32	25.65
2838	AMEX	REK	Mon, Jul 6, 2020	24.80	25.18	24.74	25.18
2837	AMEX	REK	Thu, Jul 2, 2020	24.64	25.22	24.62	25.14
2836	AMEX	REK	Wed, Jul 1, 2020	25.58	25.59	24.96	25.06
2835	AMEX	REK	Tue, Jun 30, 2020	26.00	26.00	25.52	25.64
2834	AMEX	REK	Mon, Jun 29, 2020	26.26	26.54	25.94	25.96
2833	AMEX	REK	Fri, Jun 26, 2020	26.12	26.46	25.94	26.44
2832	AMEX	REK	Thu, Jun 25, 2020	26.50	26.70	25.94	25.96
2831	AMEX	REK	Wed, Jun 24, 2020	25.80	26.82	25.80	26.29
2830	AMEX	REK	Tue, Jun 23, 2020	25.28	25.60	25.26	25.52
2829	AMEX	REK	Mon, Jun 22, 2020	25.62	25.82	25.44	25.45
2828	AMEX	REK	Fri, Jun 19, 2020	24.74	25.58	24.74	25.46
2827	AMEX	REK	Thu, Jun 18, 2020	25.12	25.22	25.00	25.14
2826	AMEX	REK	Wed, Jun 17, 2020	24.42	24.86	24.42	24.84
2825	AMEX	REK	Tue, Jun 16, 2020	24.12	24.70	24.02	24.50
2824	AMEX	REK	Mon, Jun 15, 2020	26.10	26.13	24.89	25.04
2823	AMEX	REK	Fri, Jun 12, 2020	25.20	26.00	25.14	25.30
2822	AMEX	REK	Thu, Jun 11, 2020	25.78	26.30	25.44	26.23
2821	AMEX	REK	Wed, Jun 10, 2020	24.10	24.88	24.10	24.68
2820	AMEX	REK	Tue, Jun 9, 2020	24.06	24.26	23.96	24.10
2819	AMEX	REK	Mon, Jun 8, 2020	23.92	24.03	23.70	23.70
2818	AMEX	REK	Fri, Jun 5, 2020	24.44	24.44	23.96	24.32
2817	AMEX	REK	Thu, Jun 4, 2020	25.06	25.48	25.06	25.28
2816	AMEX	REK	Wed, Jun 3, 2020	25.50	25.50	24.90	25.04
2815	AMEX	REK	Tue, Jun 2, 2020	25.78	26.04	25.72	25.82
2814	AMEX	REK	Mon, Jun 1, 2020	26.56	26.72	25.85	25.98
2813	AMEX	REK	Fri, May 29, 2020	26.46	26.86	26.36	26.60
2812	AMEX	REK	Thu, May 28, 2020	26.20	26.54	26.14	26.34
2811	AMEX	REK	Wed, May 27, 2020	26.44	27.08	26.30	26.44
2810	AMEX	REK	Tue, May 26, 2020	27.30	27.30	26.86	26.99
2809	AMEX	REK	Fri, May 22, 2020	28.50	28.50	27.96	28.02
2808	AMEX	REK	Thu, May 21, 2020	28.50	28.72	28.24	28.42
2807	AMEX	REK	Wed, May 20, 2020	28.28	28.56	28.28	28.38
2806	AMEX	REK	Tue, May 19, 2020	28.30	28.64	28.23	28.60
2805	AMEX	REK	Mon, May 18, 2020	28.96	28.98	28.06	28.32
2804	AMEX	REK	Fri, May 15, 2020	30.20	30.55	30.04	30.06
2803	AMEX	REK	Thu, May 14, 2020	30.56	31.18	29.91	30.00
2802	AMEX	REK	Wed, May 13, 2020	29.66	30.20	29.43	30.10
2801	AMEX	REK	Tue, May 12, 2020	27.90	29.38	27.90	29.34
2800	AMEX	REK	Mon, May 11, 2020	28.12	28.28	27.66	27.98
2799	AMEX	REK	Fri, May 8, 2020	27.94	28.04	27.65	27.74
2798	AMEX	REK	Thu, May 7, 2020	28.44	28.54	28.02	28.42
2797	AMEX	REK	Wed, May 6, 2020	28.22	28.76	28.16	28.74
2796	AMEX	REK	Tue, May 5, 2020	28.24	28.30	27.88	28.28
2795	AMEX	REK	Mon, May 4, 2020	28.84	29.12	28.46	28.48
2794	AMEX	REK	Fri, May 1, 2020	28.12	28.56	28.00	28.34
2793	AMEX	REK	Thu, Apr 30, 2020	27.52	27.84	27.28	27.34
2792	AMEX	REK	Wed, Apr 29, 2020	27.02	27.27	26.84	27.16
2791	AMEX	REK	Tue, Apr 28, 2020	27.18	27.54	26.84	27.54
2790	AMEX	REK	Mon, Apr 27, 2020	28.34	28.56	27.68	27.72
2789	AMEX	REK	Fri, Apr 24, 2020	28.82	29.14	28.58	28.71
2788	AMEX	REK	Thu, Apr 23, 2020	28.50	28.94	28.28	28.92
2787	AMEX	REK	Wed, Apr 22, 2020	28.56	28.84	28.30	28.52
2786	AMEX	REK	Tue, Apr 21, 2020	29.26	29.50	28.80	29.04
2785	AMEX	REK	Mon, Apr 20, 2020	28.04	28.64	27.98	28.64
2784	AMEX	REK	Fri, Apr 17, 2020	27.52	27.96	27.42	27.62
2783	AMEX	REK	Thu, Apr 16, 2020	28.22	28.66	27.92	28.46
2782	AMEX	REK	Wed, Apr 15, 2020	27.96	28.42	27.74	28.24
2781	AMEX	REK	Tue, Apr 14, 2020	27.10	27.30	26.80	27.12
2780	AMEX	REK	Mon, Apr 13, 2020	26.80	28.00	26.80	27.81
2779	AMEX	REK	Thu, Apr 9, 2020	27.78	27.78	26.32	26.68
2778	AMEX	REK	Wed, Apr 8, 2020	30.08	30.32	28.06	28.30
2777	AMEX	REK	Tue, Apr 7, 2020	29.34	30.42	28.88	30.38
2776	AMEX	REK	Mon, Apr 6, 2020	31.56	31.78	30.56	30.80
2775	AMEX	REK	Fri, Apr 3, 2020	33.18	33.80	32.48	33.24
2774	AMEX	REK	Thu, Apr 2, 2020	33.96	33.96	32.18	32.76
2773	AMEX	REK	Wed, Apr 1, 2020	33.00	33.52	32.27	32.89
2772	AMEX	REK	Tue, Mar 31, 2020	30.44	31.60	30.44	30.92
2771	AMEX	REK	Mon, Mar 30, 2020	30.48	31.38	30.00	30.03
2770	AMEX	REK	Fri, Mar 27, 2020	31.70	31.72	29.80	30.58
2769	AMEX	REK	Thu, Mar 26, 2020	33.14	33.14	30.76	31.17
2768	AMEX	REK	Wed, Mar 25, 2020	34.66	35.00	31.23	33.30
2767	AMEX	REK	Tue, Mar 24, 2020	37.00	37.12	34.94	34.92
2766	AMEX	REK	Mon, Mar 23, 2020	38.12	39.26	36.78	38.34
2765	AMEX	REK	Fri, Mar 20, 2020	34.58	36.72	33.58	36.48
2764	AMEX	REK	Thu, Mar 19, 2020	35.94	36.48	33.86	34.62
2763	AMEX	REK	Wed, Mar 18, 2020	34.12	36.04	32.82	34.64
2762	AMEX	REK	Tue, Mar 17, 2020	33.00	34.05	31.53	31.70
2761	AMEX	REK	Mon, Mar 16, 2020	31.60	33.60	31.08	33.60
2760	AMEX	REK	Fri, Mar 13, 2020	29.54	31.29	28.88	28.88
2759	AMEX	REK	Thu, Mar 12, 2020	29.98	31.40	29.40	31.11
2758	AMEX	REK	Wed, Mar 11, 2020	27.58	28.58	27.50	28.34
2757	AMEX	REK	Tue, Mar 10, 2020	27.12	28.30	26.86	26.86
2756	AMEX	REK	Mon, Mar 9, 2020	27.38	28.64	27.22	27.96
2755	AMEX	REK	Fri, Mar 6, 2020	26.24	26.78	26.00	26.01
2754	AMEX	REK	Thu, Mar 5, 2020	25.30	25.72	25.26	25.54
2753	AMEX	REK	Wed, Mar 4, 2020	25.36	25.52	25.02	25.04
2752	AMEX	REK	Tue, Mar 3, 2020	25.92	26.14	25.36	26.01
2751	AMEX	REK	Mon, Mar 2, 2020	27.10	27.12	25.94	25.94
2750	AMEX	REK	Fri, Feb 28, 2020	27.38	27.84	26.90	27.21
2749	AMEX	REK	Thu, Feb 27, 2020	25.56	26.50	25.56	26.50
2748	AMEX	REK	Wed, Feb 26, 2020	24.79	25.18	24.74	25.14
2747	AMEX	REK	Tue, Feb 25, 2020	24.24	24.96	24.24	24.89
2746	AMEX	REK	Mon, Feb 24, 2020	24.22	24.36	24.03	24.27
2745	AMEX	REK	Fri, Feb 21, 2020	23.96	24.00	23.90	23.93
2744	AMEX	REK	Thu, Feb 20, 2020	24.22	24.28	24.01	24.01
2743	AMEX	REK	Wed, Feb 19, 2020	23.92	24.26	23.92	24.26
2742	AMEX	REK	Tue, Feb 18, 2020	23.92	24.06	23.92	23.97
2741	AMEX	REK	Fri, Feb 14, 2020	24.12	24.12	23.92	23.93
2740	AMEX	REK	Thu, Feb 13, 2020	24.26	24.26	24.14	24.19
2739	AMEX	REK	Wed, Feb 12, 2020	24.46	24.52	24.26	24.31
2738	AMEX	REK	Tue, Feb 11, 2020	24.48	24.56	24.36	24.50
2737	AMEX	REK	Mon, Feb 10, 2020	24.80	24.84	24.71	24.71
2736	AMEX	REK	Fri, Feb 7, 2020	24.87	24.98	24.87	24.95
2735	AMEX	REK	Thu, Feb 6, 2020	24.94	24.98	24.90	24.96
2734	AMEX	REK	Wed, Feb 5, 2020	25.04	25.08	24.94	25.08
2733	AMEX	REK	Tue, Feb 4, 2020	25.00	25.04	24.94	25.04
2732	AMEX	REK	Mon, Feb 3, 2020	25.28	25.32	25.12	25.32
2731	AMEX	REK	Fri, Jan 31, 2020	25.20	25.39	25.20	25.38
2730	AMEX	REK	Thu, Jan 30, 2020	25.08	25.14	25.06	25.08
2729	AMEX	REK	Wed, Jan 29, 2020	25.02	25.10	24.92	25.10
2728	AMEX	REK	Tue, Jan 28, 2020	25.12	25.12	24.98	25.00
2727	AMEX	REK	Mon, Jan 27, 2020	25.22	25.22	25.08	25.12
2726	AMEX	REK	Fri, Jan 24, 2020	24.86	25.04	24.86	25.01
2725	AMEX	REK	Thu, Jan 23, 2020	25.12	25.16	24.93	24.93
2724	AMEX	REK	Wed, Jan 22, 2020	24.84	25.14	24.84	25.12
2723	AMEX	REK	Tue, Jan 21, 2020	25.16	25.20	24.95	24.95
2722	AMEX	REK	Fri, Jan 17, 2020	25.22	25.24	25.12	25.19
2721	AMEX	REK	Thu, Jan 16, 2020	25.42	25.42	25.25	25.25
2720	AMEX	REK	Wed, Jan 15, 2020	25.54	25.54	25.38	25.44
2719	AMEX	REK	Tue, Jan 14, 2020	25.60	25.66	25.60	25.60
2718	AMEX	REK	Mon, Jan 13, 2020	25.64	25.64	25.56	25.56
2717	AMEX	REK	Fri, Jan 10, 2020	25.92	25.94	25.83	25.83
2716	AMEX	REK	Thu, Jan 9, 2020	26.01	26.05	26.00	26.05
2715	AMEX	REK	Wed, Jan 8, 2020	26.10	26.10	26.03	26.03
2714	AMEX	REK	Tue, Jan 7, 2020	26.12	26.20	26.04	26.12
2713	AMEX	REK	Mon, Jan 6, 2020	25.94	25.94	25.80	25.83
2712	AMEX	REK	Fri, Jan 3, 2020	26.18	26.18	25.82	25.84
2711	AMEX	REK	Thu, Jan 2, 2020	25.67	26.14	25.67	26.06
2710	AMEX	REK	Tue, Dec 31, 2019	25.90	25.92	25.74	25.74
2709	AMEX	REK	Mon, Dec 30, 2019	25.92	26.02	25.90	25.94
2708	AMEX	REK	Fri, Dec 27, 2019	26.08	26.08	25.90	25.95
2707	AMEX	REK	Thu, Dec 26, 2019	26.14	26.14	26.04	26.04
2706	AMEX	REK	Tue, Dec 24, 2019	26.19	26.19	26.10	26.13
2705	AMEX	REK	Mon, Dec 23, 2019	26.02	26.28	26.02	26.21
2704	AMEX	REK	Fri, Dec 20, 2019	26.14	26.16	26.02	26.08
2703	AMEX	REK	Thu, Dec 19, 2019	26.40	26.46	26.26	26.28
2702	AMEX	REK	Wed, Dec 18, 2019	26.66	26.74	26.46	26.48
2701	AMEX	REK	Tue, Dec 17, 2019	26.54	26.82	26.54	26.82
2700	AMEX	REK	Mon, Dec 16, 2019	26.76	26.76	26.54	26.56
2699	AMEX	REK	Fri, Dec 13, 2019	26.74	26.94	26.74	26.78
2698	AMEX	REK	Thu, Dec 12, 2019	26.36	26.84	26.36	26.76
2697	AMEX	REK	Wed, Dec 11, 2019	26.20	26.51	26.20	26.44
2696	AMEX	REK	Tue, Dec 10, 2019	26.06	26.22	26.06	26.22
2695	AMEX	REK	Mon, Dec 9, 2019	25.98	26.12	25.98	26.04
2694	AMEX	REK	Fri, Dec 6, 2019	25.97	26.07	25.97	26.07
2693	AMEX	REK	Thu, Dec 5, 2019	26.18	26.26	26.14	26.14
2692	AMEX	REK	Wed, Dec 4, 2019	26.14	26.18	26.11	26.13
2691	AMEX	REK	Tue, Dec 3, 2019	26.48	26.48	26.22	26.24
2690	AMEX	REK	Mon, Dec 2, 2019	26.09	26.39	26.09	26.39
2689	AMEX	REK	Fri, Nov 29, 2019	25.80	26.00	25.80	26.00
2688	AMEX	REK	Wed, Nov 27, 2019	26.04	26.04	25.91	25.91
2687	AMEX	REK	Tue, Nov 26, 2019	26.12	26.12	26.01	26.01
2686	AMEX	REK	Mon, Nov 25, 2019	26.42	26.42	26.24	26.34
2685	AMEX	REK	Fri, Nov 22, 2019	26.40	26.56	26.35	26.42
2684	AMEX	REK	Thu, Nov 21, 2019	26.20	26.34	26.18	26.34
2683	AMEX	REK	Wed, Nov 20, 2019	26.00	26.08	25.96	25.97
2682	AMEX	REK	Tue, Nov 19, 2019	26.03	26.03	25.94	25.96
2681	AMEX	REK	Mon, Nov 18, 2019	26.26	26.26	25.94	26.04
2680	AMEX	REK	Fri, Nov 15, 2019	26.32	26.32	26.18	26.18
2679	AMEX	REK	Thu, Nov 14, 2019	26.42	26.44	26.32	26.32
2678	AMEX	REK	Wed, Nov 13, 2019	26.64	26.64	26.46	26.48
2677	AMEX	REK	Tue, Nov 12, 2019	26.40	26.71	26.40	26.71
2676	AMEX	REK	Mon, Nov 11, 2019	26.50	26.60	26.50	26.55
2675	AMEX	REK	Fri, Nov 8, 2019	26.62	26.62	26.46	26.61
2674	AMEX	REK	Thu, Nov 7, 2019	26.38	26.62	26.38	26.54
2673	AMEX	REK	Wed, Nov 6, 2019	26.27	26.33	26.27	26.30
2672	AMEX	REK	Tue, Nov 5, 2019	25.98	26.42	25.98	26.35
2671	AMEX	REK	Mon, Nov 4, 2019	25.88	25.96	25.82	25.94
2670	AMEX	REK	Fri, Nov 1, 2019	25.62	25.92	25.62	25.76
2669	AMEX	REK	Thu, Oct 31, 2019	25.65	25.75	25.64	25.75
2668	AMEX	REK	Wed, Oct 30, 2019	25.80	25.92	25.69	25.69
2667	AMEX	REK	Tue, Oct 29, 2019	25.82	25.83	25.74	25.83
2666	AMEX	REK	Mon, Oct 28, 2019	25.82	25.92	25.82	25.91
2665	AMEX	REK	Fri, Oct 25, 2019	25.74	25.78	25.68	25.76
2664	AMEX	REK	Thu, Oct 24, 2019	25.48	25.56	25.46	25.50
2663	AMEX	REK	Wed, Oct 23, 2019	25.38	25.64	25.38	25.48
2662	AMEX	REK	Tue, Oct 22, 2019	25.40	25.52	25.40	25.52
2661	AMEX	REK	Mon, Oct 21, 2019	25.70	25.70	25.44	25.44
2660	AMEX	REK	Fri, Oct 18, 2019	25.76	25.76	25.58	25.60
2659	AMEX	REK	Thu, Oct 17, 2019	25.96	25.96	25.80	25.81
2658	AMEX	REK	Wed, Oct 16, 2019	26.10	26.10	25.98	25.98
2657	AMEX	REK	Tue, Oct 15, 2019	25.96	26.08	25.96	25.97
2656	AMEX	REK	Mon, Oct 14, 2019	26.00	26.04	25.96	25.96
2655	AMEX	REK	Fri, Oct 11, 2019	26.00	26.00	25.80	25.96
2654	AMEX	REK	Thu, Oct 10, 2019	26.08	26.10	25.92	25.96
2653	AMEX	REK	Wed, Oct 9, 2019	25.90	26.00	25.90	25.99
2652	AMEX	REK	Tue, Oct 8, 2019	26.08	26.16	25.89	26.06
2651	AMEX	REK	Mon, Oct 7, 2019	25.98	26.00	25.84	25.92
2650	AMEX	REK	Fri, Oct 4, 2019	25.96	25.97	25.88	25.89
2649	AMEX	REK	Thu, Oct 3, 2019	26.20	26.34	26.02	26.06
2648	AMEX	REK	Wed, Oct 2, 2019	26.30	26.42	26.14	26.30
2647	AMEX	REK	Tue, Oct 1, 2019	26.14	26.16	26.09	26.16
2646	AMEX	REK	Mon, Sep 30, 2019	26.02	26.02	25.82	25.89
2645	AMEX	REK	Fri, Sep 27, 2019	25.74	26.14	25.74	26.00
2644	AMEX	REK	Thu, Sep 26, 2019	25.94	25.96	25.78	25.80
2643	AMEX	REK	Wed, Sep 25, 2019	26.10	26.12	25.98	26.01
2642	AMEX	REK	Tue, Sep 24, 2019	26.08	26.24	25.96	26.10
2641	AMEX	REK	Mon, Sep 23, 2019	26.10	26.11	26.02	26.09
2640	AMEX	REK	Fri, Sep 20, 2019	26.08	26.18	26.06	26.12
2639	AMEX	REK	Thu, Sep 19, 2019	26.14	26.18	26.08	26.10
2638	AMEX	REK	Wed, Sep 18, 2019	26.14	26.42	26.14	26.28
2637	AMEX	REK	Tue, Sep 17, 2019	26.18	26.30	26.14	26.14
2636	AMEX	REK	Mon, Sep 16, 2019	26.84	26.84	26.42	26.42
2635	AMEX	REK	Fri, Sep 13, 2019	26.46	26.75	26.32	26.69
2634	AMEX	REK	Thu, Sep 12, 2019	26.28	26.48	26.28	26.38
2633	AMEX	REK	Wed, Sep 11, 2019	26.58	26.66	26.51	26.52
2632	AMEX	REK	Tue, Sep 10, 2019	26.48	26.74	26.40	26.54
2631	AMEX	REK	Mon, Sep 9, 2019	26.28	26.30	26.14	26.24
2630	AMEX	REK	Fri, Sep 6, 2019	26.10	26.12	26.06	26.10
2629	AMEX	REK	Thu, Sep 5, 2019	26.06	26.21	26.06	26.15
2628	AMEX	REK	Wed, Sep 4, 2019	26.04	26.04	25.96	25.96
2627	AMEX	REK	Tue, Sep 3, 2019	26.44	26.44	26.16	26.16
2626	AMEX	REK	Fri, Aug 30, 2019	26.44	26.52	26.40	26.40
2625	AMEX	REK	Thu, Aug 29, 2019	26.42	26.54	26.42	26.48
2624	AMEX	REK	Wed, Aug 28, 2019	26.68	26.68	26.66	26.67
2623	AMEX	REK	Tue, Aug 27, 2019	26.60	26.70	26.44	26.70
2622	AMEX	REK	Mon, Aug 26, 2019	26.86	26.86	26.62	26.66
2621	AMEX	REK	Fri, Aug 23, 2019	26.42	26.90	26.34	26.84
2620	AMEX	REK	Thu, Aug 22, 2019	26.59	26.72	26.48	26.50
2619	AMEX	REK	Wed, Aug 21, 2019	26.64	26.68	26.56	26.60
2618	AMEX	REK	Tue, Aug 20, 2019	26.63	26.70	26.54	26.70
2617	AMEX	REK	Mon, Aug 19, 2019	26.74	26.74	26.46	26.46
2616	AMEX	REK	Fri, Aug 16, 2019	26.88	26.89	26.69	26.72
2615	AMEX	REK	Thu, Aug 15, 2019	27.24	27.24	26.92	26.92
2614	AMEX	REK	Wed, Aug 14, 2019	26.92	27.26	26.92	27.24
2613	AMEX	REK	Tue, Aug 13, 2019	26.90	26.97	26.76	26.82
2612	AMEX	REK	Mon, Aug 12, 2019	26.82	26.92	26.72	26.81
2611	AMEX	REK	Fri, Aug 9, 2019	26.70	26.98	26.70	26.76
2610	AMEX	REK	Thu, Aug 8, 2019	27.14	27.18	26.70	26.70
2609	AMEX	REK	Wed, Aug 7, 2019	27.28	27.72	27.00	27.12
2608	AMEX	REK	Tue, Aug 6, 2019	27.69	27.74	27.37	27.44
2607	AMEX	REK	Mon, Aug 5, 2019	27.66	28.12	27.56	27.78
2606	AMEX	REK	Fri, Aug 2, 2019	27.28	27.36	27.20	27.30
2605	AMEX	REK	Thu, Aug 1, 2019	27.44	27.46	27.14	27.33
2604	AMEX	REK	Wed, Jul 31, 2019	27.18	27.36	27.08	27.32
2603	AMEX	REK	Tue, Jul 30, 2019	27.34	27.34	27.29	27.30
2602	AMEX	REK	Mon, Jul 29, 2019	27.62	27.62	27.32	27.48
2601	AMEX	REK	Fri, Jul 26, 2019	27.56	27.68	27.52	27.56
2600	AMEX	REK	Thu, Jul 25, 2019	27.50	27.68	27.49	27.64
2599	AMEX	REK	Wed, Jul 24, 2019	27.72	27.72	27.50	27.52
2598	AMEX	REK	Tue, Jul 23, 2019	27.84	27.84	27.58	27.58
2597	AMEX	REK	Mon, Jul 22, 2019	27.92	28.00	27.76	27.85
2596	AMEX	REK	Fri, Jul 19, 2019	27.42	27.82	27.40	27.82
2595	AMEX	REK	Thu, Jul 18, 2019	27.58	27.58	27.35	27.41
2594	AMEX	REK	Wed, Jul 17, 2019	27.36	27.50	27.22	27.38
2593	AMEX	REK	Tue, Jul 16, 2019	27.28	27.30	27.26	27.29
2592	AMEX	REK	Mon, Jul 15, 2019	27.30	27.30	27.09	27.23
2591	AMEX	REK	Fri, Jul 12, 2019	27.10	27.24	27.10	27.22
2590	AMEX	REK	Thu, Jul 11, 2019	27.08	27.20	27.08	27.18
2589	AMEX	REK	Wed, Jul 10, 2019	27.02	27.02	26.84	26.86
2588	AMEX	REK	Tue, Jul 9, 2019	27.18	27.22	26.99	26.99
2587	AMEX	REK	Mon, Jul 8, 2019	27.34	27.34	27.08	27.17
2586	AMEX	REK	Fri, Jul 5, 2019	27.20	27.49	27.14	27.22
2585	AMEX	REK	Wed, Jul 3, 2019	27.32	27.32	27.07	27.07
2584	AMEX	REK	Tue, Jul 2, 2019	27.84	27.84	27.43	27.43
2583	AMEX	REK	Mon, Jul 1, 2019	27.74	28.12	27.72	27.84
2582	AMEX	REK	Fri, Jun 28, 2019	27.90	27.92	27.72	27.80
2581	AMEX	REK	Thu, Jun 27, 2019	28.00	28.10	27.98	27.98
2580	AMEX	REK	Wed, Jun 26, 2019	27.86	28.38	27.82	28.26
2579	AMEX	REK	Tue, Jun 25, 2019	27.34	27.80	27.32	27.74
2578	AMEX	REK	Mon, Jun 24, 2019	27.32	27.52	27.32	27.37
2577	AMEX	REK	Fri, Jun 21, 2019	27.38	27.40	27.32	27.32
2576	AMEX	REK	Thu, Jun 20, 2019	27.28	27.28	26.94	27.03
2575	AMEX	REK	Wed, Jun 19, 2019	27.36	27.44	27.14	27.16
2574	AMEX	REK	Tue, Jun 18, 2019	27.30	27.38	27.20	27.36
2573	AMEX	REK	Mon, Jun 17, 2019	27.78	27.78	27.24	27.32
2572	AMEX	REK	Fri, Jun 14, 2019	27.66	27.66	27.44	27.53
2571	AMEX	REK	Thu, Jun 13, 2019	27.60	27.68	27.56	27.56
2570	AMEX	REK	Wed, Jun 12, 2019	27.90	27.90	27.60	27.60
2569	AMEX	REK	Tue, Jun 11, 2019	27.84	27.90	27.66	27.66
2568	AMEX	REK	Mon, Jun 10, 2019	27.80	27.90	27.70	27.70
2567	AMEX	REK	Fri, Jun 7, 2019	27.72	27.72	27.54	27.69
2566	AMEX	REK	Thu, Jun 6, 2019	27.80	27.94	27.76	27.76
2565	AMEX	REK	Wed, Jun 5, 2019	28.22	28.23	27.84	27.84
2564	AMEX	REK	Tue, Jun 4, 2019	28.36	28.68	28.36	28.45
2563	AMEX	REK	Mon, Jun 3, 2019	28.38	28.48	28.30	28.30
2562	AMEX	REK	Fri, May 31, 2019	28.68	28.68	28.28	28.41
2561	AMEX	REK	Thu, May 30, 2019	28.50	28.62	28.50	28.56
2560	AMEX	REK	Wed, May 29, 2019	28.44	28.74	28.44	28.68
2559	AMEX	REK	Tue, May 28, 2019	28.12	28.30	28.02	28.30
2558	AMEX	REK	Fri, May 24, 2019	28.08	28.08	27.90	28.03
2557	AMEX	REK	Thu, May 23, 2019	28.40	28.40	28.12	28.13
2556	AMEX	REK	Wed, May 22, 2019	28.24	28.24	28.14	28.17
2555	AMEX	REK	Tue, May 21, 2019	28.22	28.30	28.16	28.22
2554	AMEX	REK	Mon, May 20, 2019	28.16	28.40	28.14	28.38
2553	AMEX	REK	Fri, May 17, 2019	28.12	28.14	28.12	28.14
2552	AMEX	REK	Thu, May 16, 2019	28.20	28.20	27.84	27.99
2551	AMEX	REK	Wed, May 15, 2019	28.34	28.34	28.04	28.04
2550	AMEX	REK	Tue, May 14, 2019	28.29	28.29	28.29	28.29
2549	AMEX	REK	Mon, May 13, 2019	28.58	28.58	28.38	28.38
2548	AMEX	REK	Fri, May 10, 2019	28.84	28.84	28.28	28.32
2547	AMEX	REK	Thu, May 9, 2019	28.80	28.96	28.64	28.64
2546	AMEX	REK	Wed, May 8, 2019	28.80	28.80	28.58	28.64
2545	AMEX	REK	Tue, May 7, 2019	28.20	28.80	28.20	28.80
2544	AMEX	REK	Mon, May 6, 2019	28.22	28.26	28.19	28.19
2543	AMEX	REK	Fri, May 3, 2019	28.24	28.31	28.14	28.14
2542	AMEX	REK	Thu, May 2, 2019	28.16	28.38	28.16	28.34
2541	AMEX	REK	Wed, May 1, 2019	28.36	28.37	28.14	28.37
2540	AMEX	REK	Tue, Apr 30, 2019	28.72	28.72	28.37	28.37
2539	AMEX	REK	Mon, Apr 29, 2019	28.46	28.66	28.46	28.66
2538	AMEX	REK	Fri, Apr 26, 2019	28.55	28.55	28.40	28.40
2537	AMEX	REK	Thu, Apr 25, 2019	28.82	28.82	28.48	28.48
2536	AMEX	REK	Wed, Apr 24, 2019	28.62	28.62	28.44	28.53
2535	AMEX	REK	Tue, Apr 23, 2019	28.75	28.75	28.73	28.74
2534	AMEX	REK	Mon, Apr 22, 2019	28.90	29.30	28.80	29.10
2533	AMEX	REK	Thu, Apr 18, 2019	28.90	28.90	28.74	28.78
2532	AMEX	REK	Wed, Apr 17, 2019	28.70	29.00	28.70	28.93
2531	AMEX	REK	Tue, Apr 16, 2019	28.40	28.71	28.40	28.71
2530	AMEX	REK	Mon, Apr 15, 2019	28.14	28.14	28.09	28.09
2529	AMEX	REK	Fri, Apr 12, 2019	28.20	28.20	27.97	27.97
2528	AMEX	REK	Thu, Apr 11, 2019	28.09	28.09	28.09	28.09
2527	AMEX	REK	Wed, Apr 10, 2019	28.22	28.22	28.10	28.10
2526	AMEX	REK	Tue, Apr 9, 2019	28.20	28.33	28.20	28.33
2525	AMEX	REK	Mon, Apr 8, 2019	28.04	28.23	28.04	28.15
2524	AMEX	REK	Fri, Apr 5, 2019	28.20	28.20	28.04	28.04
2523	AMEX	REK	Thu, Apr 4, 2019	28.18	28.35	28.16	28.23
2522	AMEX	REK	Wed, Apr 3, 2019	28.13	28.19	28.07	28.14
2521	AMEX	REK	Tue, Apr 2, 2019	28.50	28.50	28.13	28.13
2520	AMEX	REK	Mon, Apr 1, 2019	28.42	28.53	28.31	28.31
2519	AMEX	REK	Fri, Mar 29, 2019	28.25	28.35	28.25	28.32
2518	AMEX	REK	Thu, Mar 28, 2019	28.54	28.54	28.29	28.29
2517	AMEX	REK	Wed, Mar 27, 2019	28.42	28.64	28.42	28.55
2516	AMEX	REK	Tue, Mar 26, 2019	28.62	28.62	28.48	28.48
2515	AMEX	REK	Mon, Mar 25, 2019	28.62	28.68	28.62	28.68
2514	AMEX	REK	Fri, Mar 22, 2019	28.36	28.67	28.30	28.64
2513	AMEX	REK	Thu, Mar 21, 2019	29.00	29.00	28.50	28.50
2512	AMEX	REK	Wed, Mar 20, 2019	29.24	29.24	28.88	28.98
2511	AMEX	REK	Tue, Mar 19, 2019	29.00	29.18	29.00	29.10
2510	AMEX	REK	Mon, Mar 18, 2019	28.83	29.12	28.83	29.07
2509	AMEX	REK	Fri, Mar 15, 2019	28.80	28.94	28.80	28.88
2508	AMEX	REK	Thu, Mar 14, 2019	28.96	28.96	28.83	28.83
2507	AMEX	REK	Wed, Mar 13, 2019	28.98	28.98	28.78	28.87
2506	AMEX	REK	Tue, Mar 12, 2019	29.02	29.04	29.00	29.03
2505	AMEX	REK	Mon, Mar 11, 2019	29.36	29.44	29.13	29.13
2504	AMEX	REK	Fri, Mar 8, 2019	29.60	29.64	29.54	29.54
2503	AMEX	REK	Thu, Mar 7, 2019	29.34	29.59	29.34	29.59
2502	AMEX	REK	Wed, Mar 6, 2019	29.38	29.50	29.32	29.46
2501	AMEX	REK	Tue, Mar 5, 2019	29.46	29.52	29.30	29.38
2500	AMEX	REK	Mon, Mar 4, 2019	29.66	29.72	29.44	29.44
2499	AMEX	REK	Fri, Mar 1, 2019	29.54	29.83	29.53	29.53
2498	AMEX	REK	Thu, Feb 28, 2019	29.60	29.60	29.19	29.54
2497	AMEX	REK	Wed, Feb 27, 2019	29.50	29.77	29.50	29.60
2496	AMEX	REK	Tue, Feb 26, 2019	29.32	29.52	29.32	29.47
2495	AMEX	REK	Mon, Feb 25, 2019	29.10	29.35	29.10	29.35
2494	AMEX	REK	Fri, Feb 22, 2019	29.32	29.32	29.08	29.18
2493	AMEX	REK	Thu, Feb 21, 2019	29.52	29.58	29.33	29.33
2492	AMEX	REK	Wed, Feb 20, 2019	29.28	29.40	29.28	29.32
2491	AMEX	REK	Tue, Feb 19, 2019	29.18	29.22	29.08	29.13
2490	AMEX	REK	Fri, Feb 15, 2019	29.18	29.20	29.16	29.16
2489	AMEX	REK	Thu, Feb 14, 2019	29.34	29.44	29.26	29.32
2488	AMEX	REK	Wed, Feb 13, 2019	29.38	29.38	29.38	29.38
2487	AMEX	REK	Tue, Feb 12, 2019	29.40	29.52	29.40	29.52
2486	AMEX	REK	Mon, Feb 11, 2019	29.42	29.42	29.34	29.34
2485	AMEX	REK	Fri, Feb 8, 2019	29.60	29.62	29.32	29.45
2484	AMEX	REK	Thu, Feb 7, 2019	29.64	29.76	29.41	29.41
2483	AMEX	REK	Wed, Feb 6, 2019	29.62	29.64	29.62	29.64
2482	AMEX	REK	Tue, Feb 5, 2019	29.59	29.74	29.47	29.47
2481	AMEX	REK	Mon, Feb 4, 2019	29.92	30.00	29.64	29.64
2480	AMEX	REK	Fri, Feb 1, 2019	29.54	30.16	29.54	29.81
2479	AMEX	REK	Thu, Jan 31, 2019	30.02	30.02	29.63	29.63
2478	AMEX	REK	Wed, Jan 30, 2019	30.10	30.10	29.80	29.88
2477	AMEX	REK	Tue, Jan 29, 2019	30.40	30.40	30.15	30.15
2476	AMEX	REK	Mon, Jan 28, 2019	30.74	30.74	30.41	30.41
2475	AMEX	REK	Fri, Jan 25, 2019	30.96	31.00	30.70	30.70
2474	AMEX	REK	Thu, Jan 24, 2019	31.32	31.32	31.02	31.06
2473	AMEX	REK	Wed, Jan 23, 2019	31.14	31.32	31.10	31.16
2472	AMEX	REK	Tue, Jan 22, 2019	31.12	31.24	31.12	31.16
2471	AMEX	REK	Fri, Jan 18, 2019	31.10	31.18	31.06	31.07
2470	AMEX	REK	Thu, Jan 17, 2019	31.38	31.38	31.10	31.10
2469	AMEX	REK	Wed, Jan 16, 2019	31.50	31.52	31.28	31.28
2468	AMEX	REK	Tue, Jan 15, 2019	31.68	31.68	31.50	31.52
2467	AMEX	REK	Mon, Jan 14, 2019	31.92	31.92	31.62	31.79
2466	AMEX	REK	Fri, Jan 11, 2019	31.80	31.92	31.66	31.70
2465	AMEX	REK	Thu, Jan 10, 2019	32.36	32.36	31.74	31.82
2464	AMEX	REK	Wed, Jan 9, 2019	32.18	32.41	32.08	32.23
2463	AMEX	REK	Tue, Jan 8, 2019	32.66	32.66	32.21	32.21
2462	AMEX	REK	Mon, Jan 7, 2019	32.98	33.02	32.50	32.78
2461	AMEX	REK	Fri, Jan 4, 2019	33.44	33.44	32.84	33.04
2460	AMEX	REK	Thu, Jan 3, 2019	33.55	33.64	33.12	33.50
2459	AMEX	REK	Wed, Jan 2, 2019	33.74	33.80	33.47	33.66
2458	AMEX	REK	Mon, Dec 31, 2018	33.02	33.41	32.96	32.96
2457	AMEX	REK	Fri, Dec 28, 2018	32.86	33.20	32.70	33.02
2456	AMEX	REK	Thu, Dec 27, 2018	33.40	34.04	33.19	33.19
2455	AMEX	REK	Wed, Dec 26, 2018	34.32	34.56	33.12	33.12
2454	AMEX	REK	Mon, Dec 24, 2018	33.32	34.38	33.30	34.35
2453	AMEX	REK	Fri, Dec 21, 2018	32.72	33.19	32.19	33.18
2452	AMEX	REK	Thu, Dec 20, 2018	32.30	32.92	32.30	32.76
2451	AMEX	REK	Wed, Dec 19, 2018	32.02	32.38	31.82	32.25
2450	AMEX	REK	Tue, Dec 18, 2018	31.90	32.10	31.76	31.91
2449	AMEX	REK	Mon, Dec 17, 2018	31.16	32.31	31.04	32.21
2448	AMEX	REK	Fri, Dec 14, 2018	31.00	31.18	31.00	31.11
2447	AMEX	REK	Thu, Dec 13, 2018	31.06	31.06	30.88	31.06
2446	AMEX	REK	Wed, Dec 12, 2018	30.56	31.20	30.56	31.18
2445	AMEX	REK	Tue, Dec 11, 2018	30.48	30.66	30.48	30.66
2444	AMEX	REK	Mon, Dec 10, 2018	30.52	31.00	30.52	30.66
2443	AMEX	REK	Fri, Dec 7, 2018	30.36	30.64	30.34	30.44
2442	AMEX	REK	Thu, Dec 6, 2018	31.30	31.32	30.06	30.06
2441	AMEX	REK	Tue, Dec 4, 2018	30.52	30.94	30.41	30.88
2440	AMEX	REK	Mon, Dec 3, 2018	30.50	30.70	30.50	30.50
2439	AMEX	REK	Fri, Nov 30, 2018	30.98	30.98	30.64	30.64
2438	AMEX	REK	Thu, Nov 29, 2018	30.92	31.06	30.68	30.82
2437	AMEX	REK	Wed, Nov 28, 2018	31.15	31.15	31.09	31.09
2436	AMEX	REK	Tue, Nov 27, 2018	31.30	31.36	31.25	31.25
2435	AMEX	REK	Mon, Nov 26, 2018	31.24	31.40	31.24	31.40
2434	AMEX	REK	Fri, Nov 23, 2018	31.44	31.52	31.40	31.40
2433	AMEX	REK	Wed, Nov 21, 2018	31.20	31.30	31.04	31.30
2432	AMEX	REK	Tue, Nov 20, 2018	31.06	31.30	31.00	31.30
2431	AMEX	REK	Mon, Nov 19, 2018	31.08	31.16	30.80	31.06
2430	AMEX	REK	Fri, Nov 16, 2018	31.34	31.34	30.94	30.94
2429	AMEX	REK	Thu, Nov 15, 2018	31.25	31.63	31.25	31.46
2428	AMEX	REK	Wed, Nov 14, 2018	31.00	31.18	31.00	31.18
2427	AMEX	REK	Tue, Nov 13, 2018	31.02	31.16	31.02	31.12
2426	AMEX	REK	Mon, Nov 12, 2018	31.00	31.02	30.84	31.00
2425	AMEX	REK	Fri, Nov 9, 2018	31.12	31.26	31.07	31.12
2424	AMEX	REK	Thu, Nov 8, 2018	31.30	31.30	31.24	31.24
2423	AMEX	REK	Wed, Nov 7, 2018	31.58	31.58	31.22	31.22
2422	AMEX	REK	Tue, Nov 6, 2018	31.72	31.72	31.58	31.60
2421	AMEX	REK	Mon, Nov 5, 2018	31.92	31.92	31.60	31.60
2420	AMEX	REK	Fri, Nov 2, 2018	32.18	32.25	32.10	32.22
2419	AMEX	REK	Thu, Nov 1, 2018	32.04	32.10	31.80	31.84
2418	AMEX	REK	Wed, Oct 31, 2018	31.60	32.02	31.60	32.02
2417	AMEX	REK	Tue, Oct 30, 2018	32.00	32.00	31.46	31.64
2416	AMEX	REK	Mon, Oct 29, 2018	32.30	32.30	31.92	32.02
2415	AMEX	REK	Fri, Oct 26, 2018	31.98	32.72	31.68	32.40
2414	AMEX	REK	Thu, Oct 25, 2018	31.84	32.09	31.54	31.56
2413	AMEX	REK	Wed, Oct 24, 2018	32.28	32.31	31.80	32.00
2412	AMEX	REK	Tue, Oct 23, 2018	32.80	32.80	32.30	32.30
2411	AMEX	REK	Mon, Oct 22, 2018	32.18	32.54	31.94	32.44
2410	AMEX	REK	Fri, Oct 19, 2018	32.40	32.40	32.04	32.11
2409	AMEX	REK	Thu, Oct 18, 2018	32.16	32.42	32.16	32.34
2408	AMEX	REK	Wed, Oct 17, 2018	32.34	32.46	32.18	32.32
2407	AMEX	REK	Tue, Oct 16, 2018	32.86	32.92	32.17	32.22
2406	AMEX	REK	Mon, Oct 15, 2018	33.20	33.20	32.56	32.62
2405	AMEX	REK	Fri, Oct 12, 2018	32.78	33.22	32.58	32.96
2404	AMEX	REK	Thu, Oct 11, 2018	32.18	33.00	32.16	32.92
2403	AMEX	REK	Wed, Oct 10, 2018	31.68	32.14	31.68	32.14
2402	AMEX	REK	Tue, Oct 9, 2018	31.54	31.68	31.54	31.65
2401	AMEX	REK	Mon, Oct 8, 2018	32.12	32.12	31.54	31.62
2400	AMEX	REK	Fri, Oct 5, 2018	32.20	32.20	31.92	32.14
2399	AMEX	REK	Thu, Oct 4, 2018	31.98	32.16	31.95	32.02
2398	AMEX	REK	Wed, Oct 3, 2018	31.48	31.98	31.44	31.84
2397	AMEX	REK	Tue, Oct 2, 2018	31.48	31.54	31.36	31.54
2396	AMEX	REK	Mon, Oct 1, 2018	31.28	31.32	31.28	31.30
2395	AMEX	REK	Fri, Sep 28, 2018	31.48	31.48	31.34	31.40
2394	AMEX	REK	Thu, Sep 27, 2018	31.53	31.59	31.48	31.48
2393	AMEX	REK	Wed, Sep 26, 2018	31.36	31.72	31.35	31.72
2392	AMEX	REK	Tue, Sep 25, 2018	31.48	31.48	31.24	31.28
2391	AMEX	REK	Mon, Sep 24, 2018	31.04	31.43	31.04	31.37
2390	AMEX	REK	Fri, Sep 21, 2018	30.72	30.72	30.70	30.72
2389	AMEX	REK	Thu, Sep 20, 2018	31.02	31.16	30.76	30.76
2388	AMEX	REK	Wed, Sep 19, 2018	30.86	31.00	30.84	31.00
2387	AMEX	REK	Tue, Sep 18, 2018	30.88	30.88	30.68	30.74
2386	AMEX	REK	Mon, Sep 17, 2018	30.82	30.82	30.63	30.63
2385	AMEX	REK	Fri, Sep 14, 2018	30.80	30.80	30.70	30.70
2384	AMEX	REK	Thu, Sep 13, 2018	30.50	30.50	30.40	30.40
2383	AMEX	REK	Wed, Sep 12, 2018	30.65	30.68	30.64	30.64
2382	AMEX	REK	Tue, Sep 11, 2018	30.53	30.62	30.53	30.56
2381	AMEX	REK	Mon, Sep 10, 2018	30.70	30.70	30.42	30.54
2380	AMEX	REK	Fri, Sep 7, 2018	30.64	30.64	30.64	30.64
2379	AMEX	REK	Thu, Sep 6, 2018	30.46	30.46	30.32	30.44
2378	AMEX	REK	Wed, Sep 5, 2018	0.00	0.00	0.00	30.60
2377	AMEX	REK	Tue, Sep 4, 2018	30.36	30.60	30.36	30.60
2376	AMEX	REK	Fri, Aug 31, 2018	30.35	30.50	30.30	30.38
2375	AMEX	REK	Thu, Aug 30, 2018	30.47	30.47	30.47	30.47
2374	AMEX	REK	Wed, Aug 29, 2018	30.10	30.34	30.10	30.22
2373	AMEX	REK	Tue, Aug 28, 2018	30.50	30.54	30.40	30.40
2372	AMEX	REK	Mon, Aug 27, 2018	30.52	30.74	30.52	30.74
2371	AMEX	REK	Fri, Aug 24, 2018	30.66	30.66	30.66	30.66
2370	AMEX	REK	Thu, Aug 23, 2018	30.72	30.72	30.72	30.72
2369	AMEX	REK	Wed, Aug 22, 2018	30.60	30.76	30.60	30.76
2368	AMEX	REK	Tue, Aug 21, 2018	30.50	30.50	30.47	30.47
2367	AMEX	REK	Mon, Aug 20, 2018	30.27	30.27	30.16	30.24
2366	AMEX	REK	Fri, Aug 17, 2018	30.74	30.74	30.26	30.26
2365	AMEX	REK	Thu, Aug 16, 2018	30.70	30.80	30.56	30.56
2364	AMEX	REK	Wed, Aug 15, 2018	30.94	30.94	30.78	30.80
2363	AMEX	REK	Tue, Aug 14, 2018	31.16	31.16	31.02	31.02
2362	AMEX	REK	Mon, Aug 13, 2018	31.08	31.17	31.08	31.16
2361	AMEX	REK	Fri, Aug 10, 2018	30.88	31.24	30.88	31.24
2360	AMEX	REK	Thu, Aug 9, 2018	30.92	30.92	30.92	30.92
2359	AMEX	REK	Wed, Aug 8, 2018	30.76	30.95	30.76	30.94
2358	AMEX	REK	Tue, Aug 7, 2018	30.92	30.92	30.83	30.90
2357	AMEX	REK	Mon, Aug 6, 2018	30.62	30.68	30.62	30.65
2356	AMEX	REK	Fri, Aug 3, 2018	30.76	30.78	30.74	30.78
2355	AMEX	REK	Thu, Aug 2, 2018	30.88	31.00	30.84	31.00
2354	AMEX	REK	Wed, Aug 1, 2018	31.33	31.33	30.88	30.88
2353	AMEX	REK	Tue, Jul 31, 2018	31.28	31.28	30.98	30.98
2352	AMEX	REK	Mon, Jul 30, 2018	31.72	31.78	31.50	31.60
2351	AMEX	REK	Fri, Jul 27, 2018	31.26	31.58	31.26	31.58
2350	AMEX	REK	Thu, Jul 26, 2018	31.14	31.24	31.14	31.24
2349	AMEX	REK	Wed, Jul 25, 2018	31.80	31.80	31.40	31.43
2348	AMEX	REK	Tue, Jul 24, 2018	31.30	31.64	31.30	31.64
2347	AMEX	REK	Mon, Jul 23, 2018	31.60	31.60	31.51	31.51
2346	AMEX	REK	Fri, Jul 20, 2018	30.94	31.40	30.94	31.40
2345	AMEX	REK	Thu, Jul 19, 2018	31.40	31.40	31.04	31.04
2344	AMEX	REK	Wed, Jul 18, 2018	31.44	31.54	31.43	31.44
2343	AMEX	REK	Tue, Jul 17, 2018	31.10	31.24	31.10	31.24
2342	AMEX	REK	Mon, Jul 16, 2018	31.18	31.18	31.04	31.10
2341	AMEX	REK	Fri, Jul 13, 2018	30.80	30.84	30.79	30.80
2340	AMEX	REK	Thu, Jul 12, 2018	30.90	30.94	30.90	30.94
2339	AMEX	REK	Wed, Jul 11, 2018	30.93	30.93	30.93	30.93
2338	AMEX	REK	Tue, Jul 10, 2018	31.18	31.18	30.92	30.92
2337	AMEX	REK	Mon, Jul 9, 2018	30.72	31.04	30.72	30.90
2336	AMEX	REK	Fri, Jul 6, 2018	30.66	30.72	30.66	30.72
2335	AMEX	REK	Thu, Jul 5, 2018	30.98	31.12	30.98	31.04
2334	AMEX	REK	Tue, Jul 3, 2018	31.30	31.32	30.96	31.16
2333	AMEX	REK	Mon, Jul 2, 2018	31.30	31.70	31.30	31.60
2332	AMEX	REK	Fri, Jun 29, 2018	31.16	31.16	31.12	31.16
2331	AMEX	REK	Thu, Jun 28, 2018	31.42	31.42	31.30	31.30
2330	AMEX	REK	Wed, Jun 27, 2018	31.42	31.45	31.42	31.45
2329	AMEX	REK	Tue, Jun 26, 2018	31.44	31.54	31.34	31.44
2328	AMEX	REK	Mon, Jun 25, 2018	31.50	31.64	31.48	31.58
2327	AMEX	REK	Fri, Jun 22, 2018	31.60	31.60	31.46	31.49
2326	AMEX	REK	Thu, Jun 21, 2018	31.70	31.92	31.68	31.78
2325	AMEX	REK	Wed, Jun 20, 2018	31.87	31.87	31.87	31.87
2324	AMEX	REK	Tue, Jun 19, 2018	32.10	32.20	32.08	32.20
2323	AMEX	REK	Mon, Jun 18, 2018	32.22	32.32	32.20	32.24
2322	AMEX	REK	Fri, Jun 15, 2018	32.06	32.06	32.02	32.04
2321	AMEX	REK	Thu, Jun 14, 2018	32.08	32.11	32.08	32.11
2320	AMEX	REK	Wed, Jun 13, 2018	31.95	32.43	31.95	32.42
2319	AMEX	REK	Tue, Jun 12, 2018	31.82	31.82	31.80	31.80
2318	AMEX	REK	Mon, Jun 11, 2018	31.99	32.00	31.98	32.00
2317	AMEX	REK	Fri, Jun 8, 2018	32.00	32.02	31.98	31.99
2316	AMEX	REK	Thu, Jun 7, 2018	32.08	32.08	32.08	32.08
2315	AMEX	REK	Wed, Jun 6, 2018	31.94	32.18	31.94	32.15
2314	AMEX	REK	Tue, Jun 5, 2018	32.20	32.22	32.02	32.12
2313	AMEX	REK	Mon, Jun 4, 2018	32.26	32.34	32.14	32.14
2312	AMEX	REK	Fri, Jun 1, 2018	32.40	32.52	32.28	32.34
2311	AMEX	REK	Thu, May 31, 2018	32.44	32.47	32.42	32.46
2310	AMEX	REK	Wed, May 30, 2018	32.94	32.94	32.26	32.36
2309	AMEX	REK	Tue, May 29, 2018	32.90	33.12	32.74	32.80
2308	AMEX	REK	Fri, May 25, 2018	32.86	32.95	32.86	32.92
2307	AMEX	REK	Thu, May 24, 2018	33.12	33.15	33.02	33.02
2306	AMEX	REK	Wed, May 23, 2018	33.10	33.10	33.10	33.10
2305	AMEX	REK	Tue, May 22, 2018	33.38	33.38	33.20	33.23
2304	AMEX	REK	Mon, May 21, 2018	33.58	33.58	33.24	33.28
2303	AMEX	REK	Fri, May 18, 2018	33.70	33.78	33.70	33.78
2302	AMEX	REK	Thu, May 17, 2018	33.49	33.70	33.49	33.70
2301	AMEX	REK	Wed, May 16, 2018	33.52	33.54	33.50	33.54
2300	AMEX	REK	Tue, May 15, 2018	33.24	33.50	33.23	33.40
2299	AMEX	REK	Mon, May 14, 2018	32.62	33.10	32.62	32.88
2298	AMEX	REK	Fri, May 11, 2018	32.44	32.72	32.42	32.72
2297	AMEX	REK	Thu, May 10, 2018	32.64	32.64	32.52	32.60
2296	AMEX	REK	Wed, May 9, 2018	33.20	33.20	32.82	32.82
2295	AMEX	REK	Tue, May 8, 2018	32.90	33.12	32.90	33.08
2294	AMEX	REK	Mon, May 7, 2018	32.96	33.00	32.84	32.90
2293	AMEX	REK	Fri, May 4, 2018	33.26	33.26	32.98	33.04
2292	AMEX	REK	Thu, May 3, 2018	33.40	33.46	33.40	33.42
2291	AMEX	REK	Wed, May 2, 2018	33.40	33.48	33.32	33.44
2290	AMEX	REK	Tue, May 1, 2018	33.18	33.44	33.18	33.28
2289	AMEX	REK	Mon, Apr 30, 2018	33.37	33.52	33.32	33.52
2288	AMEX	REK	Fri, Apr 27, 2018	33.84	33.84	33.38	33.38
2287	AMEX	REK	Thu, Apr 26, 2018	34.30	34.30	33.76	33.76
2286	AMEX	REK	Wed, Apr 25, 2018	34.26	34.40	34.24	34.38
2285	AMEX	REK	Tue, Apr 24, 2018	34.18	34.28	34.15	34.18
2284	AMEX	REK	Mon, Apr 23, 2018	34.42	34.44	34.22	34.37
2283	AMEX	REK	Fri, Apr 20, 2018	33.98	34.36	33.98	34.36
2282	AMEX	REK	Thu, Apr 19, 2018	33.74	34.18	33.74	34.00
2281	AMEX	REK	Wed, Apr 18, 2018	33.34	33.56	33.34	33.56
2280	AMEX	REK	Tue, Apr 17, 2018	33.60	33.60	33.32	33.48
2279	AMEX	REK	Mon, Apr 16, 2018	34.00	34.00	33.76	33.92
2278	AMEX	REK	Fri, Apr 13, 2018	34.28	34.28	34.04	34.14
2277	AMEX	REK	Thu, Apr 12, 2018	34.02	34.22	33.92	34.22
2276	AMEX	REK	Wed, Apr 11, 2018	33.80	33.80	33.64	33.78
2275	AMEX	REK	Tue, Apr 10, 2018	33.58	34.00	33.58	33.98
2274	AMEX	REK	Mon, Apr 9, 2018	33.80	33.80	33.57	33.72
2273	AMEX	REK	Fri, Apr 6, 2018	33.49	33.86	33.32	33.74
2272	AMEX	REK	Thu, Apr 5, 2018	33.34	33.68	33.34	33.42
2271	AMEX	REK	Wed, Apr 4, 2018	33.96	33.96	33.42	33.42
2270	AMEX	REK	Tue, Apr 3, 2018	34.02	34.06	33.72	33.72
2269	AMEX	REK	Mon, Apr 2, 2018	33.86	34.20	33.76	34.10
2268	AMEX	REK	Thu, Mar 29, 2018	33.56	33.68	33.50	33.64
2267	AMEX	REK	Wed, Mar 28, 2018	33.91	33.91	33.54	33.58
2266	AMEX	REK	Tue, Mar 27, 2018	34.42	34.43	33.84	34.22
2265	AMEX	REK	Mon, Mar 26, 2018	34.60	34.72	34.26	34.26
2264	AMEX	REK	Fri, Mar 23, 2018	34.14	34.89	34.14	34.82
2263	AMEX	REK	Thu, Mar 22, 2018	33.92	34.22	33.78	34.22
2262	AMEX	REK	Wed, Mar 21, 2018	33.98	34.12	33.92	34.12
2261	AMEX	REK	Tue, Mar 20, 2018	33.88	33.92	33.70	33.88
2260	AMEX	REK	Mon, Mar 19, 2018	33.68	33.94	33.66	33.80
2259	AMEX	REK	Fri, Mar 16, 2018	33.68	33.68	33.40	33.40
2258	AMEX	REK	Thu, Mar 15, 2018	33.78	33.78	33.60	33.60
2257	AMEX	REK	Wed, Mar 14, 2018	33.56	33.70	33.56	33.62
2256	AMEX	REK	Tue, Mar 13, 2018	33.50	33.74	33.50	33.64
2255	AMEX	REK	Mon, Mar 12, 2018	33.80	33.84	33.66	33.66
2254	AMEX	REK	Fri, Mar 9, 2018	34.10	34.22	33.90	33.92
2253	AMEX	REK	Thu, Mar 8, 2018	34.18	34.22	34.10	34.16
2252	AMEX	REK	Wed, Mar 7, 2018	34.42	34.58	34.32	34.32
2251	AMEX	REK	Tue, Mar 6, 2018	34.50	34.76	34.40	34.40
2250	AMEX	REK	Mon, Mar 5, 2018	34.96	34.96	34.50	34.66
2249	AMEX	REK	Fri, Mar 2, 2018	35.14	35.32	35.00	35.00
2248	AMEX	REK	Thu, Mar 1, 2018	34.90	35.08	34.59	35.02
2247	AMEX	REK	Wed, Feb 28, 2018	34.72	34.88	34.44	34.86
2246	AMEX	REK	Tue, Feb 27, 2018	34.24	34.76	34.22	34.70
2245	AMEX	REK	Mon, Feb 26, 2018	34.00	34.26	34.00	34.06
2244	AMEX	REK	Fri, Feb 23, 2018	34.60	34.60	34.18	34.20
2243	AMEX	REK	Thu, Feb 22, 2018	35.02	35.02	34.50	34.72
2242	AMEX	REK	Wed, Feb 21, 2018	34.56	35.12	34.54	35.12
2241	AMEX	REK	Tue, Feb 20, 2018	34.22	34.52	34.12	34.52
2240	AMEX	REK	Fri, Feb 16, 2018	34.24	34.26	33.90	34.14
2239	AMEX	REK	Thu, Feb 15, 2018	34.70	34.70	34.32	34.34
2238	AMEX	REK	Wed, Feb 14, 2018	34.90	35.16	34.68	34.76
2237	AMEX	REK	Tue, Feb 13, 2018	34.92	35.06	34.51	34.51
2236	AMEX	REK	Mon, Feb 12, 2018	34.86	35.60	34.54	34.80
2235	AMEX	REK	Fri, Feb 9, 2018	35.46	35.88	34.65	34.86
2234	AMEX	REK	Thu, Feb 8, 2018	34.88	35.62	34.47	35.62
2233	AMEX	REK	Wed, Feb 7, 2018	34.46	34.50	34.14	34.32
2232	AMEX	REK	Tue, Feb 6, 2018	35.46	35.46	34.37	34.48
2231	AMEX	REK	Mon, Feb 5, 2018	33.74	34.60	33.36	34.46
2230	AMEX	REK	Fri, Feb 2, 2018	33.70	33.76	33.40	33.66
2229	AMEX	REK	Thu, Feb 1, 2018	32.70	33.20	32.70	33.18
2228	AMEX	REK	Wed, Jan 31, 2018	32.70	32.96	32.66	32.66
2227	AMEX	REK	Tue, Jan 30, 2018	33.02	33.28	33.02	33.16
2226	AMEX	REK	Mon, Jan 29, 2018	32.60	33.02	32.60	32.98
2225	AMEX	REK	Fri, Jan 26, 2018	32.57	32.76	32.57	32.62
2224	AMEX	REK	Thu, Jan 25, 2018	32.62	32.76	32.60	32.60
2223	AMEX	REK	Wed, Jan 24, 2018	32.44	32.64	32.44	32.54
2222	AMEX	REK	Tue, Jan 23, 2018	32.73	32.73	32.44	32.46
2221	AMEX	REK	Mon, Jan 22, 2018	33.08	33.08	32.86	32.90
2220	AMEX	REK	Fri, Jan 19, 2018	33.32	33.34	33.18	33.22
2219	AMEX	REK	Thu, Jan 18, 2018	32.96	33.40	32.96	33.40
2218	AMEX	REK	Wed, Jan 17, 2018	33.15	33.20	32.90	33.04
2217	AMEX	REK	Tue, Jan 16, 2018	33.28	33.28	32.72	33.26
2216	AMEX	REK	Fri, Jan 12, 2018	33.23	33.38	33.17	33.30
2215	AMEX	REK	Thu, Jan 11, 2018	32.98	33.18	32.98	33.04
2214	AMEX	REK	Wed, Jan 10, 2018	32.78	33.04	32.78	32.94
2213	AMEX	REK	Tue, Jan 9, 2018	32.28	32.52	32.28	32.52
2212	AMEX	REK	Mon, Jan 8, 2018	32.27	32.30	32.20	32.20
2211	AMEX	REK	Fri, Jan 5, 2018	0.00	0.00	0.00	32.40
2210	AMEX	REK	Thu, Jan 4, 2018	32.00	32.40	32.00	32.40
2209	AMEX	REK	Wed, Jan 3, 2018	31.84	31.84	31.80	31.80
2208	AMEX	REK	Tue, Jan 2, 2018	31.56	31.86	31.56	31.86
2207	AMEX	REK	Fri, Dec 29, 2017	31.63	31.66	31.56	31.64
2206	AMEX	REK	Thu, Dec 28, 2017	31.86	31.88	31.68	31.68
2205	AMEX	REK	Wed, Dec 27, 2017	31.86	32.00	31.81	31.86
2204	AMEX	REK	Tue, Dec 26, 2017	32.01	32.07	31.88	32.00
2203	AMEX	REK	Fri, Dec 22, 2017	32.22	32.22	32.16	32.16
2202	AMEX	REK	Thu, Dec 21, 2017	31.98	32.36	31.98	32.36
2201	AMEX	REK	Wed, Dec 20, 2017	31.82	32.20	31.82	32.20
2200	AMEX	REK	Tue, Dec 19, 2017	31.34	31.95	31.34	31.94
2199	AMEX	REK	Mon, Dec 18, 2017	31.40	31.40	31.24	31.32
2198	AMEX	REK	Fri, Dec 15, 2017	31.46	31.49	31.40	31.46
2197	AMEX	REK	Thu, Dec 14, 2017	31.60	31.60	31.48	31.60
2196	AMEX	REK	Wed, Dec 13, 2017	31.74	31.74	31.54	31.60
2195	AMEX	REK	Tue, Dec 12, 2017	31.64	31.66	31.58	31.62
2194	AMEX	REK	Mon, Dec 11, 2017	31.74	31.88	31.74	31.76
2193	AMEX	REK	Fri, Dec 8, 2017	31.86	31.86	31.84	31.84
2192	AMEX	REK	Thu, Dec 7, 2017	31.89	31.90	31.86	31.86
2191	AMEX	REK	Wed, Dec 6, 2017	31.99	32.14	31.99	32.06
2190	AMEX	REK	Tue, Dec 5, 2017	31.72	32.04	31.72	32.04
2189	AMEX	REK	Mon, Dec 4, 2017	31.76	31.82	31.74	31.82
2188	AMEX	REK	Fri, Dec 1, 2017	31.59	31.89	31.56	31.62
2187	AMEX	REK	Thu, Nov 30, 2017	31.70	31.72	31.59	31.60
2186	AMEX	REK	Wed, Nov 29, 2017	31.66	31.80	31.60	31.70
2185	AMEX	REK	Tue, Nov 28, 2017	31.71	31.74	31.64	31.68
2184	AMEX	REK	Mon, Nov 27, 2017	31.60	31.60	31.48	31.56
2183	AMEX	REK	Fri, Nov 24, 2017	31.44	31.44	31.44	31.44
2182	AMEX	REK	Wed, Nov 22, 2017	31.45	31.52	31.42	31.48
2181	AMEX	REK	Tue, Nov 21, 2017	31.53	31.56	31.44	31.46
2180	AMEX	REK	Mon, Nov 20, 2017	31.46	31.64	31.46	31.64
2179	AMEX	REK	Fri, Nov 17, 2017	31.52	31.64	31.52	31.62
2178	AMEX	REK	Thu, Nov 16, 2017	31.74	31.74	31.42	31.44
2177	AMEX	REK	Wed, Nov 15, 2017	31.52	31.66	31.46	31.66
2176	AMEX	REK	Tue, Nov 14, 2017	31.34	31.36	31.32	31.36
2175	AMEX	REK	Mon, Nov 13, 2017	31.36	31.39	31.34	31.34
2174	AMEX	REK	Fri, Nov 10, 2017	31.66	31.66	31.36	31.46
2173	AMEX	REK	Thu, Nov 9, 2017	31.54	31.58	31.32	31.50
2172	AMEX	REK	Wed, Nov 8, 2017	31.52	31.52	31.44	31.48
2171	AMEX	REK	Tue, Nov 7, 2017	31.86	31.86	31.62	31.66
2170	AMEX	REK	Mon, Nov 6, 2017	31.98	31.98	31.82	31.88
2169	AMEX	REK	Fri, Nov 3, 2017	32.36	32.36	32.24	32.30
2168	AMEX	REK	Thu, Nov 2, 2017	32.32	32.32	32.10	32.24
2167	AMEX	REK	Wed, Nov 1, 2017	32.44	32.46	32.31	32.44
2166	AMEX	REK	Tue, Oct 31, 2017	32.68	32.74	32.52	32.52
2165	AMEX	REK	Mon, Oct 30, 2017	32.62	32.64	32.54	32.54
2164	AMEX	REK	Fri, Oct 27, 2017	32.60	32.88	32.55	32.60
2163	AMEX	REK	Thu, Oct 26, 2017	32.56	32.78	32.56	32.74
2162	AMEX	REK	Wed, Oct 25, 2017	32.54	32.68	32.52	32.58
2161	AMEX	REK	Tue, Oct 24, 2017	32.18	32.47	32.18	32.44
2160	AMEX	REK	Mon, Oct 23, 2017	32.06	32.28	32.06	32.28
2159	AMEX	REK	Fri, Oct 20, 2017	31.94	32.16	31.94	32.08
2158	AMEX	REK	Thu, Oct 19, 2017	32.02	32.12	32.00	32.04
2157	AMEX	REK	Wed, Oct 18, 2017	32.01	32.01	31.94	31.98
2156	AMEX	REK	Tue, Oct 17, 2017	32.04	32.04	31.90	31.95
2155	AMEX	REK	Mon, Oct 16, 2017	31.94	31.98	31.92	31.96
2154	AMEX	REK	Fri, Oct 13, 2017	31.64	31.87	31.64	31.86
2153	AMEX	REK	Thu, Oct 12, 2017	31.93	31.93	31.91	31.92
2152	AMEX	REK	Wed, Oct 11, 2017	32.10	32.12	32.08	32.09
2151	AMEX	REK	Tue, Oct 10, 2017	32.24	32.24	32.04	32.22
2150	AMEX	REK	Mon, Oct 9, 2017	32.30	32.32	32.28	32.29
2149	AMEX	REK	Fri, Oct 6, 2017	32.43	32.43	32.36	32.36
2148	AMEX	REK	Thu, Oct 5, 2017	32.20	32.24	32.16	32.24
2147	AMEX	REK	Wed, Oct 4, 2017	32.54	32.54	32.38	32.38
2146	AMEX	REK	Tue, Oct 3, 2017	32.54	32.60	32.54	32.56
2145	AMEX	REK	Mon, Oct 2, 2017	32.58	32.58	32.48	32.49
2144	AMEX	REK	Fri, Sep 29, 2017	32.55	32.60	32.52	32.54
2143	AMEX	REK	Thu, Sep 28, 2017	32.72	32.80	32.66	32.66
2142	AMEX	REK	Wed, Sep 27, 2017	32.58	32.80	32.58	32.76
2141	AMEX	REK	Tue, Sep 26, 2017	32.48	32.49	32.42	32.46
2140	AMEX	REK	Mon, Sep 25, 2017	32.54	32.54	32.42	32.51
2139	AMEX	REK	Fri, Sep 22, 2017	32.49	32.72	32.49	32.66
2138	AMEX	REK	Thu, Sep 21, 2017	32.38	32.48	32.26	32.46
2137	AMEX	REK	Wed, Sep 20, 2017	32.31	32.52	32.31	32.42
2136	AMEX	REK	Tue, Sep 19, 2017	32.00	32.34	32.00	32.32
2135	AMEX	REK	Mon, Sep 18, 2017	31.84	32.14	31.84	32.08
2134	AMEX	REK	Fri, Sep 15, 2017	32.04	32.04	31.90	31.90
2133	AMEX	REK	Thu, Sep 14, 2017	32.36	32.36	32.02	32.02
2132	AMEX	REK	Wed, Sep 13, 2017	32.24	32.24	32.18	32.22
2131	AMEX	REK	Tue, Sep 12, 2017	31.78	32.16	31.78	32.16
2130	AMEX	REK	Mon, Sep 11, 2017	31.82	31.84	31.80	31.80
2129	AMEX	REK	Fri, Sep 8, 2017	31.94	32.04	31.94	32.04
2128	AMEX	REK	Thu, Sep 7, 2017	32.14	32.16	32.04	32.04
2127	AMEX	REK	Wed, Sep 6, 2017	32.32	32.32	32.06	32.26
2126	AMEX	REK	Tue, Sep 5, 2017	32.26	32.42	32.22	32.30
2125	AMEX	REK	Fri, Sep 1, 2017	32.22	32.22	32.13	32.16
2124	AMEX	REK	Thu, Aug 31, 2017	32.26	32.26	32.16	32.18
2123	AMEX	REK	Wed, Aug 30, 2017	32.73	32.73	32.45	32.45
2122	AMEX	REK	Tue, Aug 29, 2017	32.52	32.64	32.52	32.64
2121	AMEX	REK	Mon, Aug 28, 2017	32.36	32.66	32.36	32.56
2120	AMEX	REK	Fri, Aug 25, 2017	32.49	32.49	32.32	32.36
2119	AMEX	REK	Thu, Aug 24, 2017	32.42	32.56	32.36	32.56
2118	AMEX	REK	Wed, Aug 23, 2017	32.74	32.80	32.68	32.68
2117	AMEX	REK	Tue, Aug 22, 2017	32.72	32.74	32.69	32.74
2116	AMEX	REK	Mon, Aug 21, 2017	32.92	33.04	32.76	32.76
2115	AMEX	REK	Fri, Aug 18, 2017	33.06	33.12	33.06	33.08
2114	AMEX	REK	Thu, Aug 17, 2017	32.58	32.80	32.57	32.80
2113	AMEX	REK	Wed, Aug 16, 2017	32.58	32.63	32.53	32.62
2112	AMEX	REK	Tue, Aug 15, 2017	32.78	32.78	32.74	32.74
2111	AMEX	REK	Mon, Aug 14, 2017	33.12	33.12	32.60	32.64
2110	AMEX	REK	Fri, Aug 11, 2017	33.08	33.28	33.08	33.18
2109	AMEX	REK	Thu, Aug 10, 2017	32.90	33.00	32.87	32.98
2108	AMEX	REK	Wed, Aug 9, 2017	32.73	32.81	32.73	32.74
2107	AMEX	REK	Tue, Aug 8, 2017	32.60	32.76	32.60	32.73
2106	AMEX	REK	Mon, Aug 7, 2017	32.54	32.56	32.54	32.56
2105	AMEX	REK	Fri, Aug 4, 2017	32.70	32.70	32.48	32.48
2104	AMEX	REK	Thu, Aug 3, 2017	32.64	32.64	32.53	32.62
2103	AMEX	REK	Wed, Aug 2, 2017	32.50	32.62	32.50	32.56
2102	AMEX	REK	Tue, Aug 1, 2017	32.30	32.48	32.26	32.32
2101	AMEX	REK	Mon, Jul 31, 2017	32.60	32.66	32.42	32.42
2100	AMEX	REK	Fri, Jul 28, 2017	32.44	32.50	32.36	32.47
2099	AMEX	REK	Thu, Jul 27, 2017	32.58	32.63	32.29	32.44
2098	AMEX	REK	Wed, Jul 26, 2017	32.50	32.50	32.41	32.42
2097	AMEX	REK	Tue, Jul 25, 2017	32.68	32.68	32.60	32.60
2096	AMEX	REK	Mon, Jul 24, 2017	32.74	32.74	32.60	32.62
2095	AMEX	REK	Fri, Jul 21, 2017	32.66	32.70	32.60	32.60
2094	AMEX	REK	Thu, Jul 20, 2017	32.46	32.48	32.44	32.48
2093	AMEX	REK	Wed, Jul 19, 2017	32.70	32.70	32.52	32.52
2092	AMEX	REK	Tue, Jul 18, 2017	32.73	32.74	32.64	32.74
2091	AMEX	REK	Mon, Jul 17, 2017	32.72	32.72	32.65	32.66
2090	AMEX	REK	Fri, Jul 14, 2017	33.06	33.06	32.76	32.78
2089	AMEX	REK	Thu, Jul 13, 2017	33.02	33.12	33.02	33.12
2088	AMEX	REK	Wed, Jul 12, 2017	33.14	33.14	33.10	33.14
2087	AMEX	REK	Tue, Jul 11, 2017	33.56	33.73	33.50	33.50
2086	AMEX	REK	Mon, Jul 10, 2017	33.24	33.58	33.24	33.58
2085	AMEX	REK	Fri, Jul 7, 2017	33.24	33.28	33.20	33.28
2084	AMEX	REK	Thu, Jul 6, 2017	33.04	33.35	33.04	33.35
2083	AMEX	REK	Wed, Jul 5, 2017	32.72	32.88	32.70	32.86
2082	AMEX	REK	Mon, Jul 3, 2017	32.61	32.61	32.46	32.46
2081	AMEX	REK	Fri, Jun 30, 2017	32.90	32.92	32.80	32.80
2080	AMEX	REK	Thu, Jun 29, 2017	32.79	32.88	32.76	32.86
2079	AMEX	REK	Wed, Jun 28, 2017	32.48	32.48	32.48	32.48
2078	AMEX	REK	Tue, Jun 27, 2017	32.48	32.48	32.48	32.48
2077	AMEX	REK	Mon, Jun 26, 2017	32.42	32.42	32.36	32.36
2076	AMEX	REK	Fri, Jun 23, 2017	32.54	32.56	32.42	32.54
2075	AMEX	REK	Thu, Jun 22, 2017	32.82	32.84	32.62	32.70
2074	AMEX	REK	Wed, Jun 21, 2017	32.66	32.78	32.66	32.76
2073	AMEX	REK	Tue, Jun 20, 2017	32.52	32.78	32.52	32.75
2072	AMEX	REK	Mon, Jun 19, 2017	32.56	32.56	32.52	32.53
2071	AMEX	REK	Fri, Jun 16, 2017	32.54	32.68	32.54	32.58
2070	AMEX	REK	Thu, Jun 15, 2017	32.58	32.58	32.48	32.54
2069	AMEX	REK	Wed, Jun 14, 2017	32.68	32.72	32.58	32.69
2068	AMEX	REK	Tue, Jun 13, 2017	32.84	32.88	32.84	32.85
2067	AMEX	REK	Mon, Jun 12, 2017	33.06	33.06	32.84	32.84
2066	AMEX	REK	Fri, Jun 9, 2017	33.24	33.24	33.00	33.06
2065	AMEX	REK	Thu, Jun 8, 2017	33.30	33.50	33.28	33.28
2064	AMEX	REK	Wed, Jun 7, 2017	33.26	33.32	33.24	33.24
2063	AMEX	REK	Tue, Jun 6, 2017	33.22	33.38	33.22	33.36
2062	AMEX	REK	Mon, Jun 5, 2017	33.02	33.22	33.02	33.22
2061	AMEX	REK	Fri, Jun 2, 2017	33.08	33.20	33.04	33.04
2060	AMEX	REK	Thu, Jun 1, 2017	33.48	33.48	33.34	33.34
2059	AMEX	REK	Wed, May 31, 2017	33.59	33.60	33.51	33.53
2058	AMEX	REK	Tue, May 30, 2017	33.50	33.50	33.40	33.46
2057	AMEX	REK	Fri, May 26, 2017	33.28	33.40	33.28	33.40
2056	AMEX	REK	Thu, May 25, 2017	33.18	33.18	33.10	33.18
2055	AMEX	REK	Wed, May 24, 2017	33.44	33.44	33.26	33.26
2054	AMEX	REK	Tue, May 23, 2017	33.43	33.52	33.43	33.49
2053	AMEX	REK	Mon, May 22, 2017	33.62	33.66	33.50	33.52
2052	AMEX	REK	Fri, May 19, 2017	33.88	33.88	33.56	33.66
2051	AMEX	REK	Thu, May 18, 2017	34.19	34.19	33.87	33.87
2050	AMEX	REK	Wed, May 17, 2017	33.96	34.06	33.86	33.88
2049	AMEX	REK	Tue, May 16, 2017	33.98	34.18	33.98	34.12
2048	AMEX	REK	Mon, May 15, 2017	33.87	33.96	33.76	33.92
2047	AMEX	REK	Fri, May 12, 2017	33.88	34.14	33.88	34.14
2046	AMEX	REK	Thu, May 11, 2017	33.86	34.18	33.86	33.98
2045	AMEX	REK	Wed, May 10, 2017	34.02	34.02	33.74	33.80
2044	AMEX	REK	Tue, May 9, 2017	33.94	34.09	33.88	34.02
2043	AMEX	REK	Mon, May 8, 2017	33.73	33.95	33.73	33.82
2042	AMEX	REK	Fri, May 5, 2017	33.86	33.86	33.70	33.70
2041	AMEX	REK	Thu, May 4, 2017	33.92	34.22	33.88	33.88
2040	AMEX	REK	Wed, May 3, 2017	33.40	33.82	33.40	33.78
2039	AMEX	REK	Tue, May 2, 2017	33.30	33.44	33.30	33.44
2038	AMEX	REK	Mon, May 1, 2017	33.40	33.50	33.30	33.30
2037	AMEX	REK	Fri, Apr 28, 2017	33.12	33.62	33.12	33.52
2036	AMEX	REK	Thu, Apr 27, 2017	33.16	33.20	33.15	33.20
2035	AMEX	REK	Wed, Apr 26, 2017	33.02	33.28	33.02	33.28
2034	AMEX	REK	Tue, Apr 25, 2017	33.16	33.16	33.08	33.10
2033	AMEX	REK	Mon, Apr 24, 2017	32.60	33.26	32.60	33.14
2032	AMEX	REK	Fri, Apr 21, 2017	32.78	32.86	32.78	32.83
2031	AMEX	REK	Thu, Apr 20, 2017	32.72	32.84	32.72	32.84
2030	AMEX	REK	Wed, Apr 19, 2017	32.74	32.74	32.62	32.70
2029	AMEX	REK	Tue, Apr 18, 2017	32.86	32.86	32.67	32.70
2028	AMEX	REK	Mon, Apr 17, 2017	33.00	33.00	32.70	32.70
2027	AMEX	REK	Thu, Apr 13, 2017	33.13	33.16	33.04	33.16
2026	AMEX	REK	Wed, Apr 12, 2017	33.04	33.12	33.00	33.08
2025	AMEX	REK	Tue, Apr 11, 2017	33.20	33.20	33.02	33.06
2024	AMEX	REK	Mon, Apr 10, 2017	33.32	33.38	33.27	33.28
2023	AMEX	REK	Fri, Apr 7, 2017	33.34	33.44	33.34	33.44
2022	AMEX	REK	Thu, Apr 6, 2017	33.58	33.74	33.46	33.48
2021	AMEX	REK	Wed, Apr 5, 2017	33.64	33.68	33.54	33.68
2020	AMEX	REK	Tue, Apr 4, 2017	33.62	33.72	33.52	33.66
2019	AMEX	REK	Mon, Apr 3, 2017	33.88	33.88	33.68	33.72
2018	AMEX	REK	Fri, Mar 31, 2017	33.84	33.88	33.68	33.72
2017	AMEX	REK	Thu, Mar 30, 2017	34.06	34.06	33.86	33.88
2016	AMEX	REK	Wed, Mar 29, 2017	34.06	34.15	33.98	34.02
2015	AMEX	REK	Tue, Mar 28, 2017	34.40	34.40	34.12	34.16
2014	AMEX	REK	Mon, Mar 27, 2017	34.10	34.40	34.08	34.32
2013	AMEX	REK	Fri, Mar 24, 2017	33.94	34.11	33.94	34.06
2012	AMEX	REK	Thu, Mar 23, 2017	34.10	34.10	33.82	33.98
2011	AMEX	REK	Wed, Mar 22, 2017	34.48	34.52	34.28	34.28
2010	AMEX	REK	Tue, Mar 21, 2017	34.22	34.30	34.22	34.28
2009	AMEX	REK	Mon, Mar 20, 2017	34.14	34.24	34.12	34.20
2008	AMEX	REK	Fri, Mar 17, 2017	34.14	34.21	34.14	34.18
2007	AMEX	REK	Thu, Mar 16, 2017	34.22	34.34	34.14	34.32
2006	AMEX	REK	Wed, Mar 15, 2017	34.96	34.96	34.18	34.20
2005	AMEX	REK	Tue, Mar 14, 2017	34.98	35.00	34.90	34.92
2004	AMEX	REK	Mon, Mar 13, 2017	34.80	34.93	34.72	34.85
2003	AMEX	REK	Fri, Mar 10, 2017	34.80	35.02	34.50	34.94
2002	AMEX	REK	Thu, Mar 9, 2017	34.58	34.96	34.32	34.90
2001	AMEX	REK	Wed, Mar 8, 2017	34.30	34.48	34.28	34.48
2000	AMEX	REK	Tue, Mar 7, 2017	33.84	34.00	33.84	33.92
1999	AMEX	REK	Mon, Mar 6, 2017	33.82	33.90	33.82	33.84
1998	AMEX	REK	Fri, Mar 3, 2017	33.40	33.92	33.40	33.62
1997	AMEX	REK	Thu, Mar 2, 2017	33.48	33.56	33.43	33.52
1996	AMEX	REK	Wed, Mar 1, 2017	33.45	33.47	33.24	33.34
1995	AMEX	REK	Tue, Feb 28, 2017	33.24	33.34	33.16	33.29
1994	AMEX	REK	Mon, Feb 27, 2017	33.24	33.26	33.06	33.18
1993	AMEX	REK	Fri, Feb 24, 2017	33.52	33.58	33.32	33.32
1992	AMEX	REK	Thu, Feb 23, 2017	33.60	33.72	33.52	33.52
1991	AMEX	REK	Wed, Feb 22, 2017	33.51	33.81	33.51	33.70
1990	AMEX	REK	Tue, Feb 21, 2017	34.04	34.04	33.56	33.56
1989	AMEX	REK	Fri, Feb 17, 2017	33.96	34.15	33.96	34.02
1988	AMEX	REK	Thu, Feb 16, 2017	33.98	34.10	33.86	34.10
1987	AMEX	REK	Wed, Feb 15, 2017	34.48	34.48	34.24	34.24
1986	AMEX	REK	Tue, Feb 14, 2017	34.18	34.28	34.18	34.19
1985	AMEX	REK	Mon, Feb 13, 2017	33.96	34.10	33.94	34.00
1984	AMEX	REK	Fri, Feb 10, 2017	34.18	34.18	34.10	34.10
1983	AMEX	REK	Thu, Feb 9, 2017	34.35	34.36	34.35	34.36
1982	AMEX	REK	Wed, Feb 8, 2017	34.58	34.58	34.44	34.47
1981	AMEX	REK	Tue, Feb 7, 2017	34.56	34.74	34.56	34.74
1980	AMEX	REK	Mon, Feb 6, 2017	34.46	34.68	34.46	34.66
1979	AMEX	REK	Fri, Feb 3, 2017	34.50	34.62	34.50	34.56
1978	AMEX	REK	Thu, Feb 2, 2017	34.86	34.86	34.80	34.80
1977	AMEX	REK	Wed, Feb 1, 2017	34.86	35.13	34.84	35.13
1976	AMEX	REK	Tue, Jan 31, 2017	35.00	35.00	34.72	34.84
1975	AMEX	REK	Mon, Jan 30, 2017	35.08	35.14	34.94	35.02
1974	AMEX	REK	Fri, Jan 27, 2017	34.78	34.90	34.76	34.90
1973	AMEX	REK	Thu, Jan 26, 2017	34.22	34.54	34.22	34.52
1972	AMEX	REK	Wed, Jan 25, 2017	34.32	34.52	34.30	34.46
1971	AMEX	REK	Tue, Jan 24, 2017	34.56	34.56	34.20	34.27
1970	AMEX	REK	Mon, Jan 23, 2017	34.50	34.54	34.32	34.32
1969	AMEX	REK	Fri, Jan 20, 2017	34.98	34.98	34.60	34.60
1968	AMEX	REK	Thu, Jan 19, 2017	34.76	34.88	34.72	34.82
1967	AMEX	REK	Wed, Jan 18, 2017	34.44	34.51	34.38	34.48
1966	AMEX	REK	Tue, Jan 17, 2017	34.58	34.68	34.52	34.54
1965	AMEX	REK	Fri, Jan 13, 2017	34.78	34.87	34.62	34.76
1964	AMEX	REK	Thu, Jan 12, 2017	34.98	34.98	34.84	34.84
1963	AMEX	REK	Wed, Jan 11, 2017	34.78	34.86	34.78	34.86
1962	AMEX	REK	Tue, Jan 10, 2017	34.54	34.68	34.54	34.68
1961	AMEX	REK	Mon, Jan 9, 2017	34.38	34.43	34.30	34.40
1960	AMEX	REK	Fri, Jan 6, 2017	34.24	34.24	34.14	34.18
1959	AMEX	REK	Thu, Jan 5, 2017	34.36	34.50	34.14	34.14
1958	AMEX	REK	Wed, Jan 4, 2017	34.42	34.46	34.20	34.22
1957	AMEX	REK	Tue, Jan 3, 2017	34.58	34.92	34.58	34.72
1956	AMEX	REK	Fri, Dec 30, 2016	35.18	35.18	34.81	34.90
1955	AMEX	REK	Thu, Dec 29, 2016	35.42	35.42	35.15	35.26
1954	AMEX	REK	Wed, Dec 28, 2016	35.40	35.67	35.32	35.58
1953	AMEX	REK	Tue, Dec 27, 2016	35.34	35.42	35.26	35.34
1952	AMEX	REK	Fri, Dec 23, 2016	35.50	35.56	35.40	35.48
1951	AMEX	REK	Thu, Dec 22, 2016	35.62	35.74	35.48	35.48
1950	AMEX	REK	Wed, Dec 21, 2016	34.94	35.40	34.86	35.40
1949	AMEX	REK	Tue, Dec 20, 2016	35.22	35.22	34.88	35.00
1948	AMEX	REK	Mon, Dec 19, 2016	35.18	35.18	35.04	35.12
1947	AMEX	REK	Fri, Dec 16, 2016	35.66	35.66	35.38	35.49
1946	AMEX	REK	Thu, Dec 15, 2016	35.72	36.00	35.58	35.90
1945	AMEX	REK	Wed, Dec 14, 2016	35.06	35.74	34.94	35.57
1944	AMEX	REK	Tue, Dec 13, 2016	34.98	35.24	34.94	35.04
1943	AMEX	REK	Mon, Dec 12, 2016	35.26	35.30	35.06	35.08
1942	AMEX	REK	Fri, Dec 9, 2016	35.12	35.28	34.98	35.26
1941	AMEX	REK	Thu, Dec 8, 2016	35.50	35.52	35.10	35.30
1940	AMEX	REK	Wed, Dec 7, 2016	36.00	36.04	35.42	35.46
1939	AMEX	REK	Tue, Dec 6, 2016	36.18	36.24	36.00	36.16
1938	AMEX	REK	Mon, Dec 5, 2016	36.52	36.61	36.30	36.30
1937	AMEX	REK	Fri, Dec 2, 2016	36.76	36.76	36.36	36.60
1936	AMEX	REK	Thu, Dec 1, 2016	36.96	37.14	36.67	37.00
1935	AMEX	REK	Wed, Nov 30, 2016	36.22	36.56	36.20	36.38
1934	AMEX	REK	Tue, Nov 29, 2016	36.40	36.40	35.90	36.00
1933	AMEX	REK	Mon, Nov 28, 2016	36.66	36.66	36.10	36.32
1932	AMEX	REK	Fri, Nov 25, 2016	36.68	36.68	36.22	36.46
1931	AMEX	REK	Wed, Nov 23, 2016	36.74	36.87	36.58	36.72
1930	AMEX	REK	Tue, Nov 22, 2016	36.92	36.92	36.40	36.42
1929	AMEX	REK	Mon, Nov 21, 2016	36.80	37.08	36.68	37.08
1928	AMEX	REK	Fri, Nov 18, 2016	37.08	37.24	37.00	37.00
1927	AMEX	REK	Thu, Nov 17, 2016	36.72	37.14	36.72	37.14
1926	AMEX	REK	Wed, Nov 16, 2016	37.02	37.06	36.76	36.98
1925	AMEX	REK	Tue, Nov 15, 2016	36.56	36.95	36.40	36.80
1924	AMEX	REK	Mon, Nov 14, 2016	37.66	37.66	36.54	36.68
1923	AMEX	REK	Fri, Nov 11, 2016	37.64	37.64	36.98	37.32
1922	AMEX	REK	Thu, Nov 10, 2016	36.84	37.86	36.84	37.50
1921	AMEX	REK	Wed, Nov 9, 2016	36.82	37.36	36.58	36.88
1920	AMEX	REK	Tue, Nov 8, 2016	36.38	36.38	36.06	36.18
1919	AMEX	REK	Mon, Nov 7, 2016	36.58	36.64	36.38	36.50
1918	AMEX	REK	Fri, Nov 4, 2016	37.38	37.38	36.91	36.94
1917	AMEX	REK	Thu, Nov 3, 2016	37.16	37.24	36.98	37.24
1916	AMEX	REK	Wed, Nov 2, 2016	36.54	37.04	36.54	37.00
1915	AMEX	REK	Tue, Nov 1, 2016	36.04	36.54	36.00	36.54
1914	AMEX	REK	Mon, Oct 31, 2016	36.16	36.16	35.72	35.72
1913	AMEX	REK	Fri, Oct 28, 2016	36.48	36.48	36.02	36.27
1912	AMEX	REK	Thu, Oct 27, 2016	35.60	36.40	35.56	36.36
1911	AMEX	REK	Wed, Oct 26, 2016	35.58	35.70	35.53	35.53
1910	AMEX	REK	Tue, Oct 25, 2016	35.34	35.34	35.10	35.14
1909	AMEX	REK	Mon, Oct 24, 2016	34.80	35.21	34.80	35.06
1908	AMEX	REK	Fri, Oct 21, 2016	35.32	35.32	35.15	35.18
1907	AMEX	REK	Thu, Oct 20, 2016	35.03	35.24	35.03	35.12
1906	AMEX	REK	Wed, Oct 19, 2016	35.07	35.08	35.06	35.07
1905	AMEX	REK	Tue, Oct 18, 2016	35.12	35.24	35.00	35.14
1904	AMEX	REK	Mon, Oct 17, 2016	35.42	35.46	35.24	35.34
1903	AMEX	REK	Fri, Oct 14, 2016	35.48	35.48	35.10	35.40
1902	AMEX	REK	Thu, Oct 13, 2016	35.50	35.68	35.26	35.26
1901	AMEX	REK	Wed, Oct 12, 2016	35.88	35.88	35.50	35.50
1900	AMEX	REK	Tue, Oct 11, 2016	35.80	36.02	35.75	36.00
1899	AMEX	REK	Mon, Oct 10, 2016	35.72	35.72	35.59	35.64
1898	AMEX	REK	Fri, Oct 7, 2016	35.84	36.04	35.82	35.82
1897	AMEX	REK	Thu, Oct 6, 2016	35.94	36.30	35.68	35.80
1896	AMEX	REK	Wed, Oct 5, 2016	35.02	35.86	35.02	35.84
1895	AMEX	REK	Tue, Oct 4, 2016	34.84	35.34	34.82	35.16
1894	AMEX	REK	Mon, Oct 3, 2016	34.39	34.74	34.34	34.66
1893	AMEX	REK	Fri, Sep 30, 2016	33.86	34.10	33.66	34.10
1892	AMEX	REK	Thu, Sep 29, 2016	33.64	34.02	33.60	33.80
1891	AMEX	REK	Wed, Sep 28, 2016	33.60	33.77	33.56	33.56
1890	AMEX	REK	Tue, Sep 27, 2016	33.44	33.80	33.44	33.80
1889	AMEX	REK	Mon, Sep 26, 2016	33.52	33.64	33.42	33.45
1888	AMEX	REK	Fri, Sep 23, 2016	33.70	33.80	33.46	33.54
1887	AMEX	REK	Thu, Sep 22, 2016	33.71	33.74	33.60	33.62
1886	AMEX	REK	Wed, Sep 21, 2016	34.54	34.96	34.18	34.21
1885	AMEX	REK	Tue, Sep 20, 2016	34.32	34.61	34.32	34.60
1884	AMEX	REK	Mon, Sep 19, 2016	34.98	34.98	34.62	34.80
1883	AMEX	REK	Fri, Sep 16, 2016	35.12	35.12	34.96	34.96
1882	AMEX	REK	Thu, Sep 15, 2016	35.22	35.22	34.90	34.90
1881	AMEX	REK	Wed, Sep 14, 2016	34.94	35.13	34.90	35.10
1880	AMEX	REK	Tue, Sep 13, 2016	34.64	35.23	34.64	35.14
1879	AMEX	REK	Mon, Sep 12, 2016	35.00	35.02	34.22	34.32
1878	AMEX	REK	Fri, Sep 9, 2016	33.88	34.74	33.88	34.74
1877	AMEX	REK	Thu, Sep 8, 2016	33.26	33.43	33.26	33.43
1876	AMEX	REK	Wed, Sep 7, 2016	33.31	33.31	33.06	33.06
1875	AMEX	REK	Tue, Sep 6, 2016	33.40	33.45	33.26	33.26
1874	AMEX	REK	Fri, Sep 2, 2016	33.24	33.62	33.20	33.50
1873	AMEX	REK	Thu, Sep 1, 2016	33.70	33.90	33.70	33.80
1872	AMEX	REK	Wed, Aug 31, 2016	33.84	33.91	33.68	33.72
1871	AMEX	REK	Tue, Aug 30, 2016	33.88	33.90	33.76	33.76
1870	AMEX	REK	Mon, Aug 29, 2016	34.08	34.08	33.62	33.72
1869	AMEX	REK	Fri, Aug 26, 2016	33.88	34.24	33.50	34.04
1868	AMEX	REK	Thu, Aug 25, 2016	33.65	33.75	33.54	33.72
1867	AMEX	REK	Wed, Aug 24, 2016	33.62	33.98	33.62	33.88
1866	AMEX	REK	Tue, Aug 23, 2016	33.54	33.66	33.54	33.66
1865	AMEX	REK	Mon, Aug 22, 2016	33.84	33.92	33.76	33.76
1864	AMEX	REK	Fri, Aug 19, 2016	33.90	34.03	33.86	33.93
1863	AMEX	REK	Thu, Aug 18, 2016	33.72	33.78	33.56	33.74
1862	AMEX	REK	Wed, Aug 17, 2016	33.74	33.96	33.60	33.60
1861	AMEX	REK	Tue, Aug 16, 2016	33.38	33.72	33.38	33.68
1860	AMEX	REK	Mon, Aug 15, 2016	33.32	33.32	33.18	33.30
1859	AMEX	REK	Fri, Aug 12, 2016	33.28	33.33	33.02	33.30
1858	AMEX	REK	Thu, Aug 11, 2016	33.36	33.51	33.31	33.40
1857	AMEX	REK	Wed, Aug 10, 2016	33.00	33.10	33.00	33.10
1856	AMEX	REK	Tue, Aug 9, 2016	33.32	33.32	33.20	33.20
1855	AMEX	REK	Mon, Aug 8, 2016	33.07	33.15	33.07	33.15
1854	AMEX	REK	Fri, Aug 5, 2016	33.22	33.29	33.14	33.24
1853	AMEX	REK	Thu, Aug 4, 2016	33.34	33.34	33.22	33.30
1852	AMEX	REK	Wed, Aug 3, 2016	33.15	33.23	33.12	33.23
1851	AMEX	REK	Tue, Aug 2, 2016	32.63	33.06	32.63	33.03
1850	AMEX	REK	Mon, Aug 1, 2016	32.86	32.86	32.60	32.60
1849	AMEX	REK	Fri, Jul 29, 2016	32.88	33.00	32.50	32.62
1848	AMEX	REK	Thu, Jul 28, 2016	33.32	33.32	32.90	32.97
1847	AMEX	REK	Wed, Jul 27, 2016	32.96	33.28	32.96	33.22
1846	AMEX	REK	Tue, Jul 26, 2016	33.00	33.04	32.80	32.98
1845	AMEX	REK	Mon, Jul 25, 2016	32.75	32.96	32.75	32.82
1844	AMEX	REK	Fri, Jul 22, 2016	32.94	32.96	32.73	32.80
1843	AMEX	REK	Thu, Jul 21, 2016	33.24	33.26	33.08	33.08
1842	AMEX	REK	Wed, Jul 20, 2016	33.22	33.22	33.16	33.16
1841	AMEX	REK	Tue, Jul 19, 2016	33.30	33.42	33.14	33.17
1840	AMEX	REK	Mon, Jul 18, 2016	33.40	33.40	33.26	33.26
1839	AMEX	REK	Fri, Jul 15, 2016	33.59	33.59	33.34	33.38
1838	AMEX	REK	Thu, Jul 14, 2016	33.46	33.46	33.20	33.36
1837	AMEX	REK	Wed, Jul 13, 2016	33.20	33.27	33.14	33.14
1836	AMEX	REK	Tue, Jul 12, 2016	33.34	33.52	33.28	33.28
1835	AMEX	REK	Mon, Jul 11, 2016	33.38	33.54	33.28	33.34
1834	AMEX	REK	Fri, Jul 8, 2016	33.80	33.90	33.52	33.56
1833	AMEX	REK	Thu, Jul 7, 2016	33.76	34.19	33.76	34.10
1832	AMEX	REK	Wed, Jul 6, 2016	33.88	33.98	33.66	33.74
1831	AMEX	REK	Tue, Jul 5, 2016	34.22	34.22	33.62	33.68
1830	AMEX	REK	Fri, Jul 1, 2016	33.74	33.95	33.70	33.94
1829	AMEX	REK	Thu, Jun 30, 2016	34.12	34.46	33.94	33.94
1828	AMEX	REK	Wed, Jun 29, 2016	34.40	34.40	34.28	34.28
1827	AMEX	REK	Tue, Jun 28, 2016	35.20	35.20	34.78	34.78
1826	AMEX	REK	Mon, Jun 27, 2016	35.50	35.96	35.48	35.54
1825	AMEX	REK	Fri, Jun 24, 2016	35.82	35.88	35.12	35.48
1824	AMEX	REK	Thu, Jun 23, 2016	35.12	35.12	35.02	35.04
1823	AMEX	REK	Wed, Jun 22, 2016	35.24	35.29	35.18	35.26
1822	AMEX	REK	Tue, Jun 21, 2016	35.23	35.28	35.17	35.18
1821	AMEX	REK	Mon, Jun 20, 2016	35.46	35.46	35.05	35.20
1820	AMEX	REK	Fri, Jun 17, 2016	35.55	35.56	35.46	35.47
1819	AMEX	REK	Thu, Jun 16, 2016	35.62	35.76	35.45	35.45
1818	AMEX	REK	Wed, Jun 15, 2016	35.64	35.64	35.44	35.58
1817	AMEX	REK	Tue, Jun 14, 2016	35.66	35.98	35.66	35.89
1816	AMEX	REK	Mon, Jun 13, 2016	35.88	35.88	35.48	35.72
1815	AMEX	REK	Fri, Jun 10, 2016	35.73	35.76	35.60	35.70
1814	AMEX	REK	Thu, Jun 9, 2016	35.76	35.76	35.50	35.50
1813	AMEX	REK	Wed, Jun 8, 2016	35.70	35.75	35.58	35.58
1812	AMEX	REK	Tue, Jun 7, 2016	35.76	35.87	35.64	35.78
1811	AMEX	REK	Mon, Jun 6, 2016	35.76	36.08	35.68	35.92
1810	AMEX	REK	Fri, Jun 3, 2016	35.54	35.82	35.46	35.72
1809	AMEX	REK	Thu, Jun 2, 2016	36.04	36.06	35.86	35.90
1808	AMEX	REK	Wed, Jun 1, 2016	36.12	36.16	36.10	36.10
1807	AMEX	REK	Tue, May 31, 2016	36.22	36.22	35.96	36.06
1806	AMEX	REK	Fri, May 27, 2016	36.18	36.24	35.94	36.08
1805	AMEX	REK	Thu, May 26, 2016	36.26	36.32	36.20	36.24
1804	AMEX	REK	Wed, May 25, 2016	36.30	36.54	36.22	36.29
1803	AMEX	REK	Tue, May 24, 2016	36.42	36.48	36.32	36.36
1802	AMEX	REK	Mon, May 23, 2016	36.76	36.84	36.66	36.84
1801	AMEX	REK	Fri, May 20, 2016	37.00	37.02	36.82	36.92
1800	AMEX	REK	Thu, May 19, 2016	37.06	37.28	37.04	37.06
1799	AMEX	REK	Wed, May 18, 2016	36.56	37.08	36.34	36.74
1798	AMEX	REK	Tue, May 17, 2016	35.78	36.34	35.78	36.28
1797	AMEX	REK	Mon, May 16, 2016	35.98	35.98	35.57	35.64
1796	AMEX	REK	Fri, May 13, 2016	35.74	36.12	35.74	35.98
1795	AMEX	REK	Thu, May 12, 2016	35.92	36.00	35.62	35.68
1794	AMEX	REK	Wed, May 11, 2016	35.48	35.96	35.48	35.87
1793	AMEX	REK	Tue, May 10, 2016	35.00	35.34	34.82	35.24
1792	AMEX	REK	Mon, May 9, 2016	35.52	35.62	35.26	35.26
1791	AMEX	REK	Fri, May 6, 2016	36.00	36.13	35.58	35.60
1790	AMEX	REK	Thu, May 5, 2016	36.02	36.12	35.90	35.96
1789	AMEX	REK	Wed, May 4, 2016	36.54	36.54	36.04	36.04
1788	AMEX	REK	Tue, May 3, 2016	36.64	36.74	36.52	36.52
1787	AMEX	REK	Mon, May 2, 2016	36.86	36.86	36.42	36.42
1786	AMEX	REK	Fri, Apr 29, 2016	36.97	37.28	36.90	37.01
1785	AMEX	REK	Thu, Apr 28, 2016	36.58	36.80	36.56	36.70
1784	AMEX	REK	Wed, Apr 27, 2016	36.66	36.85	36.46	36.46
1783	AMEX	REK	Tue, Apr 26, 2016	36.44	36.69	36.44	36.64
1782	AMEX	REK	Mon, Apr 25, 2016	37.26	37.26	36.72	36.72
1781	AMEX	REK	Fri, Apr 22, 2016	37.30	37.30	36.90	36.98
1780	AMEX	REK	Thu, Apr 21, 2016	36.92	37.44	36.72	37.34
1779	AMEX	REK	Wed, Apr 20, 2016	36.42	36.64	36.26	36.64
1778	AMEX	REK	Tue, Apr 19, 2016	36.44	36.44	36.20	36.26
1777	AMEX	REK	Mon, Apr 18, 2016	36.22	36.46	36.22	36.32
1776	AMEX	REK	Fri, Apr 15, 2016	36.38	36.40	36.36	36.40
1775	AMEX	REK	Thu, Apr 14, 2016	36.66	36.68	36.60	36.60
1774	AMEX	REK	Wed, Apr 13, 2016	36.40	36.56	36.28	36.42
1773	AMEX	REK	Tue, Apr 12, 2016	36.52	36.56	36.29	36.32
1772	AMEX	REK	Mon, Apr 11, 2016	36.58	36.58	36.49	36.54
1771	AMEX	REK	Fri, Apr 8, 2016	36.60	36.60	36.44	36.54
1770	AMEX	REK	Thu, Apr 7, 2016	36.68	36.92	36.68	36.78
1769	AMEX	REK	Wed, Apr 6, 2016	36.82	36.82	36.57	36.57
1768	AMEX	REK	Tue, Apr 5, 2016	36.46	36.46	36.46	36.66
1767	AMEX	REK	Mon, Apr 4, 2016	36.50	36.56	36.35	36.46
1766	AMEX	REK	Fri, Apr 1, 2016	36.62	36.64	36.38	36.41
1765	AMEX	REK	Thu, Mar 31, 2016	36.66	36.67	36.44	36.42
1764	AMEX	REK	Wed, Mar 30, 2016	36.70	36.70	36.48	36.62
1763	AMEX	REK	Tue, Mar 29, 2016	37.16	37.22	36.72	36.76
1762	AMEX	REK	Mon, Mar 28, 2016	37.62	37.62	37.22	37.32
1761	AMEX	REK	Thu, Mar 24, 2016	37.58	37.58	37.58	37.62
1760	AMEX	REK	Wed, Mar 23, 2016	37.56	37.62	37.40	37.58
1759	AMEX	REK	Tue, Mar 22, 2016	37.54	37.58	37.31	37.40
1758	AMEX	REK	Mon, Mar 21, 2016	37.52	37.52	37.18	37.40
1757	AMEX	REK	Fri, Mar 18, 2016	37.02	37.14	36.95	37.05
1756	AMEX	REK	Thu, Mar 17, 2016	37.58	37.58	36.98	37.04
1755	AMEX	REK	Wed, Mar 16, 2016	38.22	38.26	37.54	37.58
1754	AMEX	REK	Tue, Mar 15, 2016	38.00	38.00	38.00	38.04
1753	AMEX	REK	Mon, Mar 14, 2016	37.90	38.20	37.90	38.12
1752	AMEX	REK	Fri, Mar 11, 2016	39.02	39.02	39.02	37.98
1751	AMEX	REK	Thu, Mar 10, 2016	38.80	39.22	38.48	39.02
1750	AMEX	REK	Wed, Mar 9, 2016	38.87	38.87	38.64	38.82
1749	AMEX	REK	Tue, Mar 8, 2016	38.46	38.98	38.46	38.98
1748	AMEX	REK	Mon, Mar 7, 2016	38.86	38.86	38.50	38.70
1747	AMEX	REK	Fri, Mar 4, 2016	38.92	38.92	38.58	38.68
1746	AMEX	REK	Thu, Mar 3, 2016	38.96	38.96	38.96	38.76
1745	AMEX	REK	Wed, Mar 2, 2016	39.16	39.17	38.96	38.96
1744	AMEX	REK	Tue, Mar 1, 2016	40.04	40.04	39.28	39.28
1743	AMEX	REK	Mon, Feb 29, 2016	40.18	40.18	39.88	40.38
1742	AMEX	REK	Fri, Feb 26, 2016	40.16	40.20	39.98	40.24
1741	AMEX	REK	Thu, Feb 25, 2016	40.50	40.51	40.11	40.11
1740	AMEX	REK	Wed, Feb 24, 2016	41.02	41.30	40.80	40.82
1739	AMEX	REK	Tue, Feb 23, 2016	40.66	40.90	40.66	40.90
1738	AMEX	REK	Mon, Feb 22, 2016	41.16	41.16	40.58	40.82
1737	AMEX	REK	Fri, Feb 19, 2016	41.70	41.70	41.12	41.24
1736	AMEX	REK	Thu, Feb 18, 2016	41.76	41.84	41.26	41.40
1735	AMEX	REK	Wed, Feb 17, 2016	42.00	42.00	41.36	41.72
1734	AMEX	REK	Tue, Feb 16, 2016	43.26	43.26	42.12	42.13
1733	AMEX	REK	Fri, Feb 12, 2016	43.38	43.38	42.94	42.98
1732	AMEX	REK	Thu, Feb 11, 2016	43.58	43.74	43.36	43.52
1731	AMEX	REK	Wed, Feb 10, 2016	43.18	43.18	42.32	42.88
1730	AMEX	REK	Tue, Feb 9, 2016	43.08	43.45	42.82	43.16
1729	AMEX	REK	Mon, Feb 8, 2016	41.74	42.94	41.58	42.46
1728	AMEX	REK	Fri, Feb 5, 2016	40.70	41.22	40.64	41.22
1727	AMEX	REK	Thu, Feb 4, 2016	40.44	40.50	40.24	40.32
1726	AMEX	REK	Wed, Feb 3, 2016	40.64	40.84	40.29	40.36
1725	AMEX	REK	Tue, Feb 2, 2016	40.70	40.76	40.50	40.50
1724	AMEX	REK	Mon, Feb 1, 2016	40.20	40.50	39.92	40.08
1723	AMEX	REK	Fri, Jan 29, 2016	40.88	41.06	40.19	40.20
1722	AMEX	REK	Thu, Jan 28, 2016	40.48	41.06	40.48	41.02
1721	AMEX	REK	Wed, Jan 27, 2016	40.28	40.92	40.28	40.82
1720	AMEX	REK	Tue, Jan 26, 2016	40.86	40.88	40.22	40.34
1719	AMEX	REK	Mon, Jan 25, 2016	40.72	40.96	40.64	40.88
1718	AMEX	REK	Fri, Jan 22, 2016	41.22	41.30	40.58	40.62
1717	AMEX	REK	Thu, Jan 21, 2016	42.26	42.26	41.36	41.62
1716	AMEX	REK	Wed, Jan 20, 2016	41.32	42.96	41.32	42.03
1715	AMEX	REK	Tue, Jan 19, 2016	40.98	41.14	40.80	40.88
1714	AMEX	REK	Fri, Jan 15, 2016	41.12	41.46	41.06	41.12
1713	AMEX	REK	Thu, Jan 14, 2016	40.48	40.82	40.31	40.66
1712	AMEX	REK	Wed, Jan 13, 2016	39.86	40.62	39.76	40.62
1711	AMEX	REK	Tue, Jan 12, 2016	39.68	40.18	39.68	40.02
1710	AMEX	REK	Mon, Jan 11, 2016	39.88	39.88	39.54	39.76
1709	AMEX	REK	Fri, Jan 8, 2016	39.30	39.96	39.14	39.95
1708	AMEX	REK	Thu, Jan 7, 2016	39.06	39.38	38.98	39.29
1707	AMEX	REK	Wed, Jan 6, 2016	38.68	38.76	38.52	38.56
1706	AMEX	REK	Tue, Jan 5, 2016	38.82	38.82	38.36	38.42
1705	AMEX	REK	Mon, Jan 4, 2016	38.98	39.38	38.98	39.14
1704	AMEX	REK	Thu, Dec 31, 2015	38.52	38.56	38.48	38.56
1703	AMEX	REK	Wed, Dec 30, 2015	38.26	38.40	38.18	38.40
1702	AMEX	REK	Tue, Dec 29, 2015	38.50	38.50	38.22	38.22
1701	AMEX	REK	Mon, Dec 28, 2015	38.82	38.88	38.60	38.60
1700	AMEX	REK	Thu, Dec 24, 2015	38.52	38.83	38.52	38.76
1699	AMEX	REK	Wed, Dec 23, 2015	39.16	39.16	38.76	38.76
1698	AMEX	REK	Tue, Dec 22, 2015	39.06	39.22	39.06	39.16
1697	AMEX	REK	Mon, Dec 21, 2015	39.38	39.62	39.26	39.42
1696	AMEX	REK	Fri, Dec 18, 2015	39.20	39.58	39.20	39.58
1695	AMEX	REK	Thu, Dec 17, 2015	38.96	39.24	38.96	39.00
1694	AMEX	REK	Wed, Dec 16, 2015	39.34	39.54	38.90	38.90
1693	AMEX	REK	Tue, Dec 15, 2015	39.80	39.80	39.54	39.70
1692	AMEX	REK	Mon, Dec 14, 2015	40.32	40.50	40.17	40.17
1691	AMEX	REK	Fri, Dec 11, 2015	40.34	40.47	40.06	40.42
1690	AMEX	REK	Thu, Dec 10, 2015	40.02	40.10	39.70	40.06
1689	AMEX	REK	Wed, Dec 9, 2015	39.66	39.86	39.66	39.81
1688	AMEX	REK	Tue, Dec 8, 2015	39.48	39.72	39.48	39.58
1687	AMEX	REK	Mon, Dec 7, 2015	39.44	39.66	39.44	39.51
1686	AMEX	REK	Fri, Dec 4, 2015	39.96	39.96	39.29	39.41
1685	AMEX	REK	Thu, Dec 3, 2015	39.70	40.12	39.70	40.12
1684	AMEX	REK	Wed, Dec 2, 2015	38.88	39.52	38.82	39.48
1683	AMEX	REK	Tue, Dec 1, 2015	39.12	39.14	38.75	38.75
1682	AMEX	REK	Mon, Nov 30, 2015	39.02	39.35	38.88	39.26
1681	AMEX	REK	Fri, Nov 27, 2015	39.01	39.14	38.95	39.02
1680	AMEX	REK	Wed, Nov 25, 2015	39.38	39.38	39.22	39.22
1679	AMEX	REK	Tue, Nov 24, 2015	39.64	39.70	39.40	39.44
1678	AMEX	REK	Mon, Nov 23, 2015	39.34	39.35	39.15	39.24
1677	AMEX	REK	Fri, Nov 20, 2015	39.72	39.72	39.32	39.32
1676	AMEX	REK	Thu, Nov 19, 2015	39.76	39.84	39.72	39.75
1675	AMEX	REK	Wed, Nov 18, 2015	40.22	40.36	39.94	39.94
1674	AMEX	REK	Tue, Nov 17, 2015	40.28	40.28	39.98	40.24
1673	AMEX	REK	Mon, Nov 16, 2015	40.80	40.80	40.38	40.38
1672	AMEX	REK	Fri, Nov 13, 2015	40.26	40.82	40.26	40.78
1671	AMEX	REK	Thu, Nov 12, 2015	40.22	40.42	40.20	40.32
1670	AMEX	REK	Wed, Nov 11, 2015	40.14	40.14	40.03	40.04
1669	AMEX	REK	Tue, Nov 10, 2015	40.34	40.34	40.10	40.18
1668	AMEX	REK	Mon, Nov 9, 2015	40.32	40.72	40.18	40.54
1667	AMEX	REK	Fri, Nov 6, 2015	39.46	40.11	39.34	39.99
1666	AMEX	REK	Thu, Nov 5, 2015	39.02	39.02	38.94	38.98
1665	AMEX	REK	Wed, Nov 4, 2015	38.70	39.06	38.70	39.02
1664	AMEX	REK	Tue, Nov 3, 2015	38.50	38.86	38.50	38.78
1663	AMEX	REK	Mon, Nov 2, 2015	39.04	39.04	38.48	38.55
1662	AMEX	REK	Fri, Oct 30, 2015	39.28	39.28	39.18	39.26
1661	AMEX	REK	Thu, Oct 29, 2015	39.00	39.25	38.98	38.99
1660	AMEX	REK	Wed, Oct 28, 2015	38.98	39.56	38.86	39.00
1659	AMEX	REK	Tue, Oct 27, 2015	39.12	39.30	39.06	39.14
1658	AMEX	REK	Mon, Oct 26, 2015	39.04	39.32	39.04	39.07
1657	AMEX	REK	Fri, Oct 23, 2015	38.88	39.19	38.76	39.04
1656	AMEX	REK	Thu, Oct 22, 2015	38.88	39.00	38.66	38.76
1655	AMEX	REK	Wed, Oct 21, 2015	38.88	39.12	38.84	39.08
1654	AMEX	REK	Tue, Oct 20, 2015	39.00	39.14	38.98	39.02
1653	AMEX	REK	Mon, Oct 19, 2015	39.42	39.43	39.16	39.16
1652	AMEX	REK	Fri, Oct 16, 2015	39.60	39.72	39.40	39.48
1651	AMEX	REK	Thu, Oct 15, 2015	40.16	40.20	39.83	39.83
1650	AMEX	REK	Wed, Oct 14, 2015	39.96	40.34	39.96	40.34
1649	AMEX	REK	Tue, Oct 13, 2015	39.86	40.08	39.74	40.08
1648	AMEX	REK	Mon, Oct 12, 2015	39.88	39.98	39.72	39.74
1647	AMEX	REK	Fri, Oct 9, 2015	39.78	40.12	39.78	39.94
1646	AMEX	REK	Thu, Oct 8, 2015	40.30	40.30	39.88	39.88
1645	AMEX	REK	Wed, Oct 7, 2015	40.56	40.58	40.25	40.25
1644	AMEX	REK	Tue, Oct 6, 2015	40.58	40.72	40.38	40.67
1643	AMEX	REK	Mon, Oct 5, 2015	41.22	41.22	40.52	40.55
1642	AMEX	REK	Fri, Oct 2, 2015	41.60	42.08	41.30	41.30
1641	AMEX	REK	Thu, Oct 1, 2015	41.84	42.10	41.66	41.66
1640	AMEX	REK	Wed, Sep 30, 2015	41.96	42.18	41.84	41.88
1639	AMEX	REK	Tue, Sep 29, 2015	42.62	42.64	42.08	42.24
1638	AMEX	REK	Mon, Sep 28, 2015	42.04	42.86	42.00	42.62
1637	AMEX	REK	Fri, Sep 25, 2015	42.02	42.02	41.58	41.84
1636	AMEX	REK	Thu, Sep 24, 2015	41.74	42.27	41.62	42.04
1635	AMEX	REK	Wed, Sep 23, 2015	41.72	41.94	41.48	41.64
1634	AMEX	REK	Tue, Sep 22, 2015	41.58	42.00	41.48	41.88
1633	AMEX	REK	Mon, Sep 21, 2015	41.74	41.74	41.18	41.34
1632	AMEX	REK	Fri, Sep 18, 2015	42.02	42.02	41.24	41.68
1631	AMEX	REK	Thu, Sep 17, 2015	42.04	42.20	40.86	41.58
1630	AMEX	REK	Wed, Sep 16, 2015	42.78	42.78	41.92	42.00
1629	AMEX	REK	Tue, Sep 15, 2015	43.00	43.14	42.40	42.52
1628	AMEX	REK	Mon, Sep 14, 2015	42.74	43.00	42.74	42.88
1627	AMEX	REK	Fri, Sep 11, 2015	43.32	43.64	42.88	42.88
1626	AMEX	REK	Thu, Sep 10, 2015	43.74	43.74	43.16	43.60
1625	AMEX	REK	Wed, Sep 9, 2015	42.86	43.70	42.62	43.66
1624	AMEX	REK	Tue, Sep 8, 2015	43.50	43.53	43.02	43.16
1623	AMEX	REK	Fri, Sep 4, 2015	43.32	44.02	43.32	43.74
1622	AMEX	REK	Thu, Sep 3, 2015	42.92	43.00	42.70	42.92
1621	AMEX	REK	Wed, Sep 2, 2015	43.28	43.46	42.68	43.22
1620	AMEX	REK	Tue, Sep 1, 2015	43.24	43.70	43.19	43.52
1619	AMEX	REK	Mon, Aug 31, 2015	42.08	42.72	42.02	42.68
1618	AMEX	REK	Fri, Aug 28, 2015	41.98	42.05	41.86	41.96
1617	AMEX	REK	Thu, Aug 27, 2015	42.50	42.50	41.54	41.98
1616	AMEX	REK	Wed, Aug 26, 2015	43.16	43.58	42.96	43.03
1615	AMEX	REK	Tue, Aug 25, 2015	42.26	43.82	42.22	43.82
1614	AMEX	REK	Mon, Aug 24, 2015	42.28	46.22	38.14	42.68
1613	AMEX	REK	Fri, Aug 21, 2015	40.26	40.85	40.16	40.84
1612	AMEX	REK	Thu, Aug 20, 2015	39.90	40.08	39.82	40.04
1611	AMEX	REK	Wed, Aug 19, 2015	39.64	39.94	39.64	39.74
1610	AMEX	REK	Tue, Aug 18, 2015	39.57	39.57	39.46	39.54
1609	AMEX	REK	Mon, Aug 17, 2015	39.86	39.86	39.54	39.54
1608	AMEX	REK	Fri, Aug 14, 2015	39.98	40.08	39.84	39.84
1607	AMEX	REK	Thu, Aug 13, 2015	40.20	40.36	39.91	40.10
1606	AMEX	REK	Wed, Aug 12, 2015	40.38	40.56	40.19	40.19
1605	AMEX	REK	Tue, Aug 11, 2015	40.54	40.60	40.12	40.20
1604	AMEX	REK	Mon, Aug 10, 2015	39.88	40.76	39.86	40.60
1603	AMEX	REK	Fri, Aug 7, 2015	40.90	40.90	40.46	40.52
1602	AMEX	REK	Thu, Aug 6, 2015	40.68	41.20	40.64	40.64
1601	AMEX	REK	Wed, Aug 5, 2015	40.52	40.80	40.40	40.76
1600	AMEX	REK	Tue, Aug 4, 2015	40.24	40.58	40.08	40.48
1599	AMEX	REK	Mon, Aug 3, 2015	40.58	40.58	40.34	40.42
1598	AMEX	REK	Fri, Jul 31, 2015	40.38	40.52	40.22	40.52
1597	AMEX	REK	Thu, Jul 30, 2015	40.78	40.86	40.68	40.80
1596	AMEX	REK	Wed, Jul 29, 2015	40.74	40.96	40.57	40.67
1595	AMEX	REK	Tue, Jul 28, 2015	40.84	40.94	40.70	40.80
1594	AMEX	REK	Mon, Jul 27, 2015	40.80	40.92	40.80	40.91
1593	AMEX	REK	Fri, Jul 24, 2015	40.94	41.03	40.80	40.96
1592	AMEX	REK	Thu, Jul 23, 2015	40.46	41.22	40.46	41.04
1591	AMEX	REK	Wed, Jul 22, 2015	40.86	40.86	40.58	40.70
1590	AMEX	REK	Tue, Jul 21, 2015	40.68	40.82	40.62	40.80
1589	AMEX	REK	Mon, Jul 20, 2015	40.76	40.86	40.60	40.69
1588	AMEX	REK	Fri, Jul 17, 2015	40.52	40.83	40.52	40.77
1587	AMEX	REK	Thu, Jul 16, 2015	40.90	40.90	40.56	40.56
1586	AMEX	REK	Wed, Jul 15, 2015	41.06	41.06	40.82	40.92
1585	AMEX	REK	Tue, Jul 14, 2015	41.02	41.02	40.84	40.94
1584	AMEX	REK	Mon, Jul 13, 2015	40.96	41.20	40.63	40.99
1583	AMEX	REK	Fri, Jul 10, 2015	41.30	41.34	40.87	41.06
1582	AMEX	REK	Thu, Jul 9, 2015	41.06	41.40	40.96	41.34
1581	AMEX	REK	Wed, Jul 8, 2015	41.10	41.30	41.04	41.20
1580	AMEX	REK	Tue, Jul 7, 2015	41.34	41.38	40.94	41.00
1579	AMEX	REK	Mon, Jul 6, 2015	41.82	41.82	41.62	41.62
1578	AMEX	REK	Thu, Jul 2, 2015	41.80	41.84	41.44	41.78
1577	AMEX	REK	Wed, Jul 1, 2015	42.60	42.60	41.92	41.92
1576	AMEX	REK	Tue, Jun 30, 2015	42.36	42.56	42.16	42.52
1575	AMEX	REK	Mon, Jun 29, 2015	41.80	42.56	41.70	42.54
1574	AMEX	REK	Fri, Jun 26, 2015	42.16	42.22	41.88	42.01
1573	AMEX	REK	Thu, Jun 25, 2015	41.68	42.04	41.68	41.94
1572	AMEX	REK	Wed, Jun 24, 2015	41.40	41.69	41.36	41.68
1571	AMEX	REK	Tue, Jun 23, 2015	41.32	41.56	41.30	41.48
1570	AMEX	REK	Mon, Jun 22, 2015	40.80	41.14	40.74	41.14
1569	AMEX	REK	Fri, Jun 19, 2015	40.66	40.94	40.66	40.88
1568	AMEX	REK	Thu, Jun 18, 2015	40.96	40.98	40.50	40.54
1567	AMEX	REK	Wed, Jun 17, 2015	41.34	41.68	41.10	41.12
1566	AMEX	REK	Tue, Jun 16, 2015	41.70	41.76	41.40	41.47
1565	AMEX	REK	Mon, Jun 15, 2015	41.66	41.79	41.66	41.79
1564	AMEX	REK	Fri, Jun 12, 2015	41.50	41.64	41.43	41.57
1563	AMEX	REK	Thu, Jun 11, 2015	41.50	41.60	41.44	41.50
1562	AMEX	REK	Wed, Jun 10, 2015	42.04	42.10	41.48	41.84
1561	AMEX	REK	Tue, Jun 9, 2015	41.98	42.15	41.74	42.06
1560	AMEX	REK	Mon, Jun 8, 2015	41.72	41.86	41.64	41.80
1559	AMEX	REK	Fri, Jun 5, 2015	41.84	41.90	41.48	41.76
1558	AMEX	REK	Thu, Jun 4, 2015	41.12	41.36	41.06	41.24
1557	AMEX	REK	Wed, Jun 3, 2015	40.68	41.28	40.68	41.22
1556	AMEX	REK	Tue, Jun 2, 2015	40.58	40.82	40.55	40.68
1555	AMEX	REK	Mon, Jun 1, 2015	40.64	40.83	40.31	40.38
1554	AMEX	REK	Fri, May 29, 2015	40.34	40.84	40.34	40.80
1553	AMEX	REK	Thu, May 28, 2015	40.18	40.60	40.18	40.38
1552	AMEX	REK	Wed, May 27, 2015	40.38	40.68	40.28	40.30
1551	AMEX	REK	Tue, May 26, 2015	40.10	40.80	40.10	40.66
1550	AMEX	REK	Fri, May 22, 2015	40.40	40.64	40.26	40.39
1549	AMEX	REK	Thu, May 21, 2015	40.22	40.53	40.22	40.42
1548	AMEX	REK	Wed, May 20, 2015	40.06	40.22	40.02	40.20
1547	AMEX	REK	Tue, May 19, 2015	40.26	40.26	39.98	40.18
1546	AMEX	REK	Mon, May 18, 2015	40.06	40.12	40.00	40.11
1545	AMEX	REK	Fri, May 15, 2015	40.02	40.26	39.98	40.04
1544	AMEX	REK	Thu, May 14, 2015	40.92	40.92	40.36	40.38
1543	AMEX	REK	Wed, May 13, 2015	40.60	41.08	40.38	41.08
1542	AMEX	REK	Tue, May 12, 2015	41.08	41.30	40.66	40.72
1541	AMEX	REK	Mon, May 11, 2015	40.34	40.94	40.30	40.88
1540	AMEX	REK	Fri, May 8, 2015	40.42	40.42	39.86	40.28
1539	AMEX	REK	Thu, May 7, 2015	41.24	41.36	40.77	40.85
1538	AMEX	REK	Wed, May 6, 2015	41.68	41.68	41.28	41.47
1537	AMEX	REK	Tue, May 5, 2015	40.72	41.52	40.72	41.46
1536	AMEX	REK	Mon, May 4, 2015	40.22	40.56	40.22	40.46
1535	AMEX	REK	Fri, May 1, 2015	40.78	40.86	40.33	40.52
1534	AMEX	REK	Thu, Apr 30, 2015	40.54	41.06	40.48	40.98
1533	AMEX	REK	Wed, Apr 29, 2015	39.98	40.30	39.98	40.23
1532	AMEX	REK	Tue, Apr 28, 2015	39.66	39.78	39.46	39.58
1531	AMEX	REK	Mon, Apr 27, 2015	39.42	39.56	39.24	39.50
1530	AMEX	REK	Fri, Apr 24, 2015	39.54	39.56	39.30	39.48
1529	AMEX	REK	Thu, Apr 23, 2015	39.90	39.90	39.42	39.52
1528	AMEX	REK	Wed, Apr 22, 2015	39.82	39.82	39.46	39.68
1527	AMEX	REK	Tue, Apr 21, 2015	39.54	39.76	39.54	39.66
1526	AMEX	REK	Mon, Apr 20, 2015	40.14	40.14	39.64	39.76
1525	AMEX	REK	Fri, Apr 17, 2015	39.84	40.10	39.60	39.86
1524	AMEX	REK	Thu, Apr 16, 2015	39.92	39.98	39.41	39.60
1523	AMEX	REK	Wed, Apr 15, 2015	39.54	39.78	39.50	39.78
1522	AMEX	REK	Tue, Apr 14, 2015	39.68	39.68	39.32	39.51
1521	AMEX	REK	Mon, Apr 13, 2015	39.46	39.56	39.38	39.49
1520	AMEX	REK	Fri, Apr 10, 2015	39.32	39.60	39.10	39.56
1519	AMEX	REK	Thu, Apr 9, 2015	39.13	39.64	39.06	39.58
1518	AMEX	REK	Wed, Apr 8, 2015	38.72	38.98	38.72	38.90
1517	AMEX	REK	Tue, Apr 7, 2015	38.02	38.88	38.02	38.76
1516	AMEX	REK	Mon, Apr 6, 2015	38.34	38.44	38.18	38.24
1515	AMEX	REK	Thu, Apr 2, 2015	38.62	38.77	38.52	38.54
1514	AMEX	REK	Wed, Apr 1, 2015	38.92	39.06	38.72	38.96
1513	AMEX	REK	Tue, Mar 31, 2015	38.68	38.91	38.66	38.84
1512	AMEX	REK	Mon, Mar 30, 2015	38.90	39.00	38.56	38.64
1511	AMEX	REK	Fri, Mar 27, 2015	39.16	39.26	39.00	39.10
1510	AMEX	REK	Thu, Mar 26, 2015	39.20	39.38	39.02	39.14
1509	AMEX	REK	Wed, Mar 25, 2015	38.12	39.10	38.12	39.02
1508	AMEX	REK	Tue, Mar 24, 2015	38.08	38.34	38.08	38.32
1507	AMEX	REK	Mon, Mar 23, 2015	37.88	38.06	37.86	37.96
1506	AMEX	REK	Fri, Mar 20, 2015	38.76	38.80	38.02	38.02
1505	AMEX	REK	Thu, Mar 19, 2015	38.67	39.02	38.67	38.90
1504	AMEX	REK	Wed, Mar 18, 2015	39.62	39.85	38.92	39.00
1503	AMEX	REK	Tue, Mar 17, 2015	40.06	40.06	39.52	39.70
1502	AMEX	REK	Mon, Mar 16, 2015	40.20	40.20	39.52	39.66
1501	AMEX	REK	Fri, Mar 13, 2015	40.32	40.34	39.90	40.17
1500	AMEX	REK	Thu, Mar 12, 2015	40.64	40.64	40.04	40.05
1499	AMEX	REK	Wed, Mar 11, 2015	40.74	40.76	40.42	40.62
1498	AMEX	REK	Tue, Mar 10, 2015	40.72	40.76	40.52	40.54
1497	AMEX	REK	Mon, Mar 9, 2015	41.02	41.30	40.44	40.48
1496	AMEX	REK	Fri, Mar 6, 2015	40.00	40.98	40.00	40.88
1495	AMEX	REK	Thu, Mar 5, 2015	39.82	39.82	39.42	39.65
1494	AMEX	REK	Wed, Mar 4, 2015	39.60	39.82	39.60	39.70
1493	AMEX	REK	Tue, Mar 3, 2015	39.80	39.80	39.42	39.54
1492	AMEX	REK	Mon, Mar 2, 2015	39.36	39.56	39.11	39.36
1491	AMEX	REK	Fri, Feb 27, 2015	40.00	40.00	39.50	39.52
1490	AMEX	REK	Thu, Feb 26, 2015	40.00	40.00	39.66	39.77
1489	AMEX	REK	Wed, Feb 25, 2015	39.58	39.60	39.10	39.58
1488	AMEX	REK	Tue, Feb 24, 2015	39.22	39.80	39.22	39.70
1487	AMEX	REK	Mon, Feb 23, 2015	39.00	39.22	39.00	39.00
1486	AMEX	REK	Fri, Feb 20, 2015	39.28	39.28	38.94	39.08
1485	AMEX	REK	Wed, Feb 18, 2015	39.03	39.03	39.03	39.03
1484	AMEX	REK	Tue, Feb 17, 2015	38.96	39.01	38.78	39.01
1483	AMEX	REK	Fri, Feb 13, 2015	39.02	39.13	38.78	39.13
1482	AMEX	REK	Thu, Feb 12, 2015	38.86	39.14	38.58	38.74
1481	AMEX	REK	Wed, Feb 11, 2015	39.34	39.34	38.92	39.15
1480	AMEX	REK	Tue, Feb 10, 2015	39.36	39.52	39.22	39.22
1479	AMEX	REK	Mon, Feb 9, 2015	38.80	39.31	38.80	39.31
1478	AMEX	REK	Fri, Feb 6, 2015	37.96	39.22	37.96	39.18
1477	AMEX	REK	Thu, Feb 5, 2015	38.08	38.08	38.08	38.08
1476	AMEX	REK	Wed, Feb 4, 2015	38.49	38.49	38.26	38.44
1475	AMEX	REK	Tue, Feb 3, 2015	38.98	38.98	38.32	38.44
1474	AMEX	REK	Mon, Feb 2, 2015	38.76	39.20	38.68	38.68
1473	AMEX	REK	Fri, Jan 30, 2015	38.22	38.48	38.20	38.20
1472	AMEX	REK	Thu, Jan 29, 2015	38.16	38.42	37.96	37.96
1471	AMEX	REK	Wed, Jan 28, 2015	38.04	38.04	37.54	37.56
1470	AMEX	REK	Tue, Jan 27, 2015	37.70	37.78	37.64	37.66
1469	AMEX	REK	Mon, Jan 26, 2015	37.78	38.16	37.66	37.66
1468	AMEX	REK	Fri, Jan 23, 2015	37.86	38.04	37.86	37.98
1467	AMEX	REK	Thu, Jan 22, 2015	38.24	38.24	38.04	38.04
1466	AMEX	REK	Wed, Jan 21, 2015	38.46	38.82	38.46	38.68
1465	AMEX	REK	Tue, Jan 20, 2015	38.46	38.73	38.44	38.70
1464	AMEX	REK	Fri, Jan 16, 2015	38.80	38.82	38.60	38.60
1463	AMEX	REK	Wed, Jan 14, 2015	39.02	39.20	38.87	38.94
1462	AMEX	REK	Tue, Jan 13, 2015	38.74	39.18	38.74	39.14
1461	AMEX	REK	Mon, Jan 12, 2015	38.88	39.20	38.88	39.00
1460	AMEX	REK	Fri, Jan 9, 2015	38.96	39.44	38.96	39.14
1459	AMEX	REK	Thu, Jan 8, 2015	39.28	39.52	39.26	39.26
1458	AMEX	REK	Wed, Jan 7, 2015	39.66	39.66	39.34	39.36
1457	AMEX	REK	Tue, Jan 6, 2015	39.72	39.95	39.66	39.94
1456	AMEX	REK	Mon, Jan 5, 2015	40.26	40.47	40.15	40.26
1455	AMEX	REK	Fri, Jan 2, 2015	40.48	40.48	40.48	40.48
1454	AMEX	REK	Wed, Dec 31, 2014	40.10	40.32	40.10	40.32
1453	AMEX	REK	Tue, Dec 30, 2014	39.98	40.26	39.98	40.24
1452	AMEX	REK	Mon, Dec 29, 2014	40.10	40.30	40.10	40.18
1451	AMEX	REK	Fri, Dec 26, 2014	40.32	40.40	40.32	40.34
1450	AMEX	REK	Wed, Dec 24, 2014	40.58	40.58	40.36	40.48
1449	AMEX	REK	Tue, Dec 23, 2014	40.08	40.48	40.00	40.38
1448	AMEX	REK	Mon, Dec 22, 2014	40.98	40.98	40.40	40.40
1447	AMEX	REK	Fri, Dec 19, 2014	41.03	41.18	40.76	40.76
1446	AMEX	REK	Thu, Dec 18, 2014	41.18	41.30	40.70	40.94
1445	AMEX	REK	Wed, Dec 17, 2014	42.14	42.20	41.54	41.68
1444	AMEX	REK	Tue, Dec 16, 2014	41.96	42.44	41.88	42.12
1443	AMEX	REK	Mon, Dec 15, 2014	41.62	42.08	41.62	42.02
1442	AMEX	REK	Fri, Dec 12, 2014	41.08	41.54	41.08	41.54
1441	AMEX	REK	Thu, Dec 11, 2014	41.06	41.60	41.04	41.12
1440	AMEX	REK	Wed, Dec 10, 2014	41.00	41.42	41.00	41.28
1439	AMEX	REK	Tue, Dec 9, 2014	41.26	41.50	41.08	41.08
1438	AMEX	REK	Mon, Dec 8, 2014	41.42	41.54	41.10	41.26
1437	AMEX	REK	Fri, Dec 5, 2014	41.30	41.65	41.30	41.55
1436	AMEX	REK	Thu, Dec 4, 2014	41.58	41.64	41.34	41.34
1435	AMEX	REK	Wed, Dec 3, 2014	41.60	41.60	41.36	41.42
1434	AMEX	REK	Tue, Dec 2, 2014	41.72	41.88	41.30	41.30
1433	AMEX	REK	Mon, Dec 1, 2014	40.94	41.60	40.72	41.60
1432	AMEX	REK	Fri, Nov 28, 2014	41.34	41.43	40.94	41.30
1431	AMEX	REK	Wed, Nov 26, 2014	41.62	41.76	41.44	41.44
1430	AMEX	REK	Tue, Nov 25, 2014	41.90	42.05	41.75	41.80
1429	AMEX	REK	Mon, Nov 24, 2014	42.14	42.42	41.82	42.02
1428	AMEX	REK	Fri, Nov 21, 2014	42.10	42.32	42.02	42.20
1427	AMEX	REK	Thu, Nov 20, 2014	42.72	42.72	42.34	42.50
1426	AMEX	REK	Wed, Nov 19, 2014	42.64	42.64	42.24	42.40
1425	AMEX	REK	Tue, Nov 18, 2014	42.74	42.74	42.08	42.26
1424	AMEX	REK	Mon, Nov 17, 2014	42.80	42.80	42.28	42.52
1423	AMEX	REK	Fri, Nov 14, 2014	42.28	42.66	42.28	42.66
1422	AMEX	REK	Wed, Nov 12, 2014	42.44	42.50	42.38	42.38
1421	AMEX	REK	Tue, Nov 11, 2014	42.04	42.30	42.04	42.24
1420	AMEX	REK	Mon, Nov 10, 2014	42.44	42.50	42.24	42.24
1419	AMEX	REK	Fri, Nov 7, 2014	42.62	42.62	42.20	42.44
1418	AMEX	REK	Thu, Nov 6, 2014	42.08	42.47	42.00	42.47
1417	AMEX	REK	Wed, Nov 5, 2014	42.18	42.36	42.14	42.14
1416	AMEX	REK	Tue, Nov 4, 2014	42.22	42.46	42.22	42.35
1415	AMEX	REK	Mon, Nov 3, 2014	42.52	42.64	42.22	42.24
1414	AMEX	REK	Fri, Oct 31, 2014	42.56	42.72	42.56	42.64
1413	AMEX	REK	Thu, Oct 30, 2014	43.22	43.22	42.86	42.86
1412	AMEX	REK	Wed, Oct 29, 2014	43.12	43.34	43.08	43.30
1411	AMEX	REK	Tue, Oct 28, 2014	43.06	43.15	42.90	42.94
1410	AMEX	REK	Mon, Oct 27, 2014	43.30	43.42	43.02	43.02
1409	AMEX	REK	Fri, Oct 24, 2014	43.28	43.52	43.10	43.42
1408	AMEX	REK	Thu, Oct 23, 2014	43.40	43.64	43.34	43.38
1407	AMEX	REK	Wed, Oct 22, 2014	43.30	43.68	43.30	43.54
1406	AMEX	REK	Tue, Oct 21, 2014	44.00	44.02	43.60	43.60
1405	AMEX	REK	Mon, Oct 20, 2014	44.46	44.47	44.12	44.20
1404	AMEX	REK	Fri, Oct 17, 2014	45.02	45.20	44.60	44.60
1403	AMEX	REK	Thu, Oct 16, 2014	45.46	45.46	44.80	44.88
1402	AMEX	REK	Wed, Oct 15, 2014	46.86	46.86	44.70	44.92
1401	AMEX	REK	Tue, Oct 14, 2014	45.28	45.28	44.46	44.80
1400	AMEX	REK	Mon, Oct 13, 2014	45.12	45.41	44.98	45.40
1399	AMEX	REK	Fri, Oct 10, 2014	45.08	45.24	44.82	45.24
1398	AMEX	REK	Thu, Oct 9, 2014	44.84	45.32	44.75	45.24
1397	AMEX	REK	Wed, Oct 8, 2014	45.96	45.96	45.22	45.22
1396	AMEX	REK	Tue, Oct 7, 2014	45.76	46.20	45.76	46.20
1395	AMEX	REK	Mon, Oct 6, 2014	46.28	46.28	45.62	45.96
1394	AMEX	REK	Fri, Oct 3, 2014	46.22	46.27	45.90	46.16
1393	AMEX	REK	Thu, Oct 2, 2014	46.06	46.40	46.02	46.24
1392	AMEX	REK	Wed, Oct 1, 2014	46.17	46.40	45.98	46.20
1391	AMEX	REK	Tue, Sep 30, 2014	45.72	46.26	45.72	46.16
1390	AMEX	REK	Mon, Sep 29, 2014	46.16	46.44	46.06	46.07
1389	AMEX	REK	Fri, Sep 26, 2014	46.80	46.80	45.99	46.12
1388	AMEX	REK	Thu, Sep 25, 2014	46.40	46.68	46.34	46.34
1387	AMEX	REK	Wed, Sep 24, 2014	46.38	46.56	45.88	46.12
1386	AMEX	REK	Tue, Sep 23, 2014	46.40	46.40	45.86	46.32
1385	AMEX	REK	Mon, Sep 22, 2014	45.66	46.00	45.66	46.00
1384	AMEX	REK	Fri, Sep 19, 2014	45.34	45.78	45.34	45.40
1383	AMEX	REK	Thu, Sep 18, 2014	45.50	45.70	45.34	45.65
1382	AMEX	REK	Wed, Sep 17, 2014	45.00	45.30	45.00	45.20
1381	AMEX	REK	Tue, Sep 16, 2014	45.94	45.94	45.10	45.20
1380	AMEX	REK	Mon, Sep 15, 2014	45.64	45.94	45.30	45.74
1379	AMEX	REK	Fri, Sep 12, 2014	44.66	45.68	44.66	45.44
1378	AMEX	REK	Thu, Sep 11, 2014	44.02	44.38	44.00	44.26
1377	AMEX	REK	Wed, Sep 10, 2014	43.96	44.30	43.94	44.30
1376	AMEX	REK	Tue, Sep 9, 2014	43.47	43.72	43.34	43.72
1375	AMEX	REK	Mon, Sep 8, 2014	43.00	43.54	43.00	43.30
1374	AMEX	REK	Fri, Sep 5, 2014	43.48	43.70	43.12	43.12
1373	AMEX	REK	Thu, Sep 4, 2014	43.60	43.84	43.40	43.70
1372	AMEX	REK	Wed, Sep 3, 2014	43.62	43.68	43.58	43.68
1371	AMEX	REK	Tue, Sep 2, 2014	43.53	43.77	43.50	43.77
1370	AMEX	REK	Fri, Aug 29, 2014	43.64	43.86	43.60	43.82
1369	AMEX	REK	Thu, Aug 28, 2014	43.86	43.98	43.86	43.98
1368	AMEX	REK	Wed, Aug 27, 2014	43.74	43.98	43.74	43.84
1367	AMEX	REK	Tue, Aug 26, 2014	44.01	44.06	43.80	43.83
1366	AMEX	REK	Mon, Aug 25, 2014	43.44	44.12	43.44	43.90
1365	AMEX	REK	Fri, Aug 22, 2014	43.40	43.92	43.40	43.70
1364	AMEX	REK	Thu, Aug 21, 2014	43.60	43.60	43.26	43.40
1363	AMEX	REK	Wed, Aug 20, 2014	43.62	43.84	43.60	43.62
1362	AMEX	REK	Tue, Aug 19, 2014	43.62	43.87	43.62	43.87
1361	AMEX	REK	Mon, Aug 18, 2014	44.14	44.14	43.76	43.76
1360	AMEX	REK	Fri, Aug 15, 2014	44.02	44.50	43.88	44.38
1359	AMEX	REK	Thu, Aug 14, 2014	43.98	44.44	43.96	44.20
1358	AMEX	REK	Wed, Aug 13, 2014	44.68	44.68	44.24	44.24
1357	AMEX	REK	Tue, Aug 12, 2014	44.70	45.00	44.70	44.88
1356	AMEX	REK	Mon, Aug 11, 2014	45.12	45.12	44.52	44.88
1355	AMEX	REK	Fri, Aug 8, 2014	44.84	45.26	44.84	44.84
1354	AMEX	REK	Thu, Aug 7, 2014	45.00	45.44	45.00	45.20
1353	AMEX	REK	Wed, Aug 6, 2014	45.98	45.98	45.24	45.30
1352	AMEX	REK	Tue, Aug 5, 2014	45.20	45.58	45.16	45.52
1351	AMEX	REK	Mon, Aug 4, 2014	45.02	45.44	44.89	44.92
1350	AMEX	REK	Fri, Aug 1, 2014	45.12	45.31	45.06	45.19
1349	AMEX	REK	Thu, Jul 31, 2014	44.74	45.38	44.66	45.34
1348	AMEX	REK	Wed, Jul 30, 2014	44.38	44.70	44.38	44.67
1347	AMEX	REK	Tue, Jul 29, 2014	44.60	44.60	44.34	44.60
1346	AMEX	REK	Mon, Jul 28, 2014	44.88	44.88	44.38	44.44
1345	AMEX	REK	Fri, Jul 25, 2014	44.24	44.72	44.24	44.72
1344	AMEX	REK	Thu, Jul 24, 2014	44.52	44.59	44.20	44.30
1343	AMEX	REK	Wed, Jul 23, 2014	44.16	44.44	44.16	44.42
1342	AMEX	REK	Tue, Jul 22, 2014	44.22	44.22	44.22	44.22
1341	AMEX	REK	Mon, Jul 21, 2014	44.60	44.60	44.38	44.42
1340	AMEX	REK	Fri, Jul 18, 2014	44.90	44.90	44.44	44.64
1339	AMEX	REK	Thu, Jul 17, 2014	44.20	44.80	44.20	44.80
1338	AMEX	REK	Wed, Jul 16, 2014	44.64	44.64	44.48	44.64
1337	AMEX	REK	Tue, Jul 15, 2014	44.56	45.02	44.54	44.88
1336	AMEX	REK	Mon, Jul 14, 2014	45.14	45.14	44.70	44.80
1335	AMEX	REK	Fri, Jul 11, 2014	44.95	45.16	44.95	45.14
1334	AMEX	REK	Thu, Jul 10, 2014	45.00	45.07	44.88	45.02
1333	AMEX	REK	Wed, Jul 9, 2014	44.92	45.46	44.90	45.00
1332	AMEX	REK	Tue, Jul 8, 2014	45.04	45.40	45.04	45.08
1331	AMEX	REK	Mon, Jul 7, 2014	45.54	45.54	45.18	45.18
1330	AMEX	REK	Thu, Jul 3, 2014	45.20	45.74	45.20	45.52
1329	AMEX	REK	Wed, Jul 2, 2014	45.14	45.38	45.14	45.28
1328	AMEX	REK	Tue, Jul 1, 2014	44.94	45.26	44.90	44.98
1327	AMEX	REK	Mon, Jun 30, 2014	45.24	45.56	45.12	45.12
1326	AMEX	REK	Fri, Jun 27, 2014	45.60	45.60	45.20	45.20
1325	AMEX	REK	Thu, Jun 26, 2014	45.44	45.74	45.40	45.70
1324	AMEX	REK	Wed, Jun 25, 2014	45.60	45.62	45.34	45.62
1323	AMEX	REK	Tue, Jun 24, 2014	45.30	45.54	45.26	45.53
1322	AMEX	REK	Mon, Jun 23, 2014	45.10	45.64	45.10	45.63
1321	AMEX	REK	Fri, Jun 20, 2014	45.64	45.82	45.50	45.58
1320	AMEX	REK	Thu, Jun 19, 2014	45.92	45.92	45.52	45.74
1319	AMEX	REK	Wed, Jun 18, 2014	46.10	46.38	46.10	46.16
1318	AMEX	REK	Tue, Jun 17, 2014	46.50	46.50	46.32	46.32
1317	AMEX	REK	Mon, Jun 16, 2014	46.00	46.42	45.88	46.24
1316	AMEX	REK	Fri, Jun 13, 2014	46.18	46.24	45.90	45.90
1315	AMEX	REK	Thu, Jun 12, 2014	46.20	46.26	46.12	46.26
1314	AMEX	REK	Wed, Jun 11, 2014	46.01	46.28	46.01	46.20
1313	AMEX	REK	Tue, Jun 10, 2014	45.48	46.02	45.48	46.02
1312	AMEX	REK	Mon, Jun 9, 2014	45.00	45.76	45.00	45.62
1311	AMEX	REK	Fri, Jun 6, 2014	44.68	45.28	44.68	45.12
1310	AMEX	REK	Thu, Jun 5, 2014	45.72	45.72	44.98	45.18
1309	AMEX	REK	Wed, Jun 4, 2014	45.82	46.02	45.64	45.70
1308	AMEX	REK	Tue, Jun 3, 2014	45.80	45.80	45.68	45.72
1307	AMEX	REK	Mon, Jun 2, 2014	46.00	46.00	45.62	45.84
1306	AMEX	REK	Fri, May 30, 2014	45.90	46.02	45.62	45.66
1305	AMEX	REK	Thu, May 29, 2014	45.88	46.22	45.88	46.00
1304	AMEX	REK	Wed, May 28, 2014	45.80	46.30	45.80	46.15
1303	AMEX	REK	Tue, May 27, 2014	45.98	46.08	45.94	45.94
1302	AMEX	REK	Fri, May 23, 2014	46.66	46.66	46.16	46.22
1301	AMEX	REK	Thu, May 22, 2014	46.50	46.70	46.38	46.70
1300	AMEX	REK	Wed, May 21, 2014	46.24	46.70	46.24	46.38
1299	AMEX	REK	Tue, May 20, 2014	46.14	46.54	46.14	46.51
1298	AMEX	REK	Mon, May 19, 2014	46.38	46.38	46.04	46.16
1297	AMEX	REK	Fri, May 16, 2014	46.62	46.62	46.30	46.30
1296	AMEX	REK	Thu, May 15, 2014	46.10	46.72	46.10	46.46
1295	AMEX	REK	Wed, May 14, 2014	46.02	46.40	46.02	46.24
1294	AMEX	REK	Tue, May 13, 2014	45.96	46.50	45.82	46.40
1293	AMEX	REK	Mon, May 12, 2014	46.06	46.24	46.02	46.13
1292	AMEX	REK	Fri, May 9, 2014	46.14	46.37	46.08	46.32
1291	AMEX	REK	Thu, May 8, 2014	46.32	46.50	46.06	46.40
1290	AMEX	REK	Wed, May 7, 2014	46.62	46.64	46.42	46.50
1289	AMEX	REK	Tue, May 6, 2014	46.64	47.08	46.64	46.90
1288	AMEX	REK	Mon, May 5, 2014	46.90	46.90	46.58	46.58
1287	AMEX	REK	Fri, May 2, 2014	46.92	47.06	46.62	46.96
1286	AMEX	REK	Thu, May 1, 2014	47.41	47.41	47.00	47.00
1285	AMEX	REK	Wed, Apr 30, 2014	47.59	47.59	47.24	47.24
1284	AMEX	REK	Tue, Apr 29, 2014	47.28	47.62	47.27	47.62
1283	AMEX	REK	Mon, Apr 28, 2014	47.44	47.64	47.40	47.45
1282	AMEX	REK	Fri, Apr 25, 2014	47.78	47.90	47.66	47.83
1281	AMEX	REK	Thu, Apr 24, 2014	47.42	47.78	47.42	47.64
1280	AMEX	REK	Wed, Apr 23, 2014	47.40	47.86	47.36	47.74
1279	AMEX	REK	Tue, Apr 22, 2014	47.64	47.82	47.40	47.40
1278	AMEX	REK	Mon, Apr 21, 2014	47.82	47.92	47.66	47.92
1277	AMEX	REK	Thu, Apr 17, 2014	48.00	48.16	47.92	48.13
1276	AMEX	REK	Wed, Apr 16, 2014	47.92	47.98	47.70	47.98
1275	AMEX	REK	Tue, Apr 15, 2014	48.44	48.50	48.01	48.19
1274	AMEX	REK	Mon, Apr 14, 2014	48.60	48.74	48.38	48.60
1273	AMEX	REK	Fri, Apr 11, 2014	48.64	48.84	48.50	48.70
1272	AMEX	REK	Thu, Apr 10, 2014	48.00	48.50	47.72	48.36
1271	AMEX	REK	Wed, Apr 9, 2014	48.03	48.36	48.03	48.24
1270	AMEX	REK	Tue, Apr 8, 2014	48.20	48.48	48.06	48.06
1269	AMEX	REK	Mon, Apr 7, 2014	48.40	48.40	47.98	48.20
1268	AMEX	REK	Fri, Apr 4, 2014	48.08	48.40	48.04	48.36
1267	AMEX	REK	Thu, Apr 3, 2014	48.62	48.74	48.32	48.32
1266	AMEX	REK	Wed, Apr 2, 2014	48.26	48.54	48.26	48.46
1265	AMEX	REK	Tue, Apr 1, 2014	48.40	48.90	48.18	48.46
1264	AMEX	REK	Mon, Mar 31, 2014	48.82	48.82	48.52	48.76
1263	AMEX	REK	Fri, Mar 28, 2014	49.32	49.32	48.80	48.84
1262	AMEX	REK	Thu, Mar 27, 2014	49.69	49.69	49.39	49.61
1261	AMEX	REK	Wed, Mar 26, 2014	48.90	49.54	48.90	49.54
1260	AMEX	REK	Tue, Mar 25, 2014	49.16	49.42	48.90	48.96
1259	AMEX	REK	Mon, Mar 24, 2014	49.10	49.76	49.10	49.40
1258	AMEX	REK	Fri, Mar 21, 2014	49.60	49.60	48.90	49.11
1257	AMEX	REK	Thu, Mar 20, 2014	49.98	50.14	49.54	49.74
1256	AMEX	REK	Wed, Mar 19, 2014	49.10	49.85	48.60	49.69
1255	AMEX	REK	Tue, Mar 18, 2014	49.20	49.20	48.74	48.84
1254	AMEX	REK	Mon, Mar 17, 2014	48.48	49.04	48.48	48.80
1253	AMEX	REK	Fri, Mar 14, 2014	48.90	49.14	48.68	49.05
1252	AMEX	REK	Thu, Mar 13, 2014	49.14	49.20	49.02	49.12
1251	AMEX	REK	Wed, Mar 12, 2014	49.34	49.34	48.90	48.97
1250	AMEX	REK	Tue, Mar 11, 2014	49.08	49.16	48.94	49.14
1249	AMEX	REK	Mon, Mar 10, 2014	49.80	49.80	49.23	49.30
1248	AMEX	REK	Fri, Mar 7, 2014	48.94	49.20	48.94	49.20
1247	AMEX	REK	Thu, Mar 6, 2014	48.08	48.62	48.08	48.60
1246	AMEX	REK	Wed, Mar 5, 2014	48.22	48.64	48.10	48.40
1245	AMEX	REK	Tue, Mar 4, 2014	48.50	48.50	48.06	48.38
1244	AMEX	REK	Mon, Mar 3, 2014	49.00	49.11	48.84	48.86
1243	AMEX	REK	Fri, Feb 28, 2014	49.18	49.18	48.60	48.60
1242	AMEX	REK	Thu, Feb 27, 2014	48.80	49.37	48.80	49.13
1241	AMEX	REK	Wed, Feb 26, 2014	48.85	49.12	48.85	49.12
1240	AMEX	REK	Tue, Feb 25, 2014	49.30	49.46	49.07	49.38
1239	AMEX	REK	Mon, Feb 24, 2014	49.40	49.40	48.86	49.30
1238	AMEX	REK	Fri, Feb 21, 2014	49.18	49.38	49.18	49.34
1237	AMEX	REK	Thu, Feb 20, 2014	49.16	49.66	49.02	49.54
1236	AMEX	REK	Wed, Feb 19, 2014	49.78	49.78	48.90	49.42
1235	AMEX	REK	Tue, Feb 18, 2014	49.84	49.84	49.40	49.40
1234	AMEX	REK	Fri, Feb 14, 2014	49.16	49.74	49.00	49.74
1233	AMEX	REK	Thu, Feb 13, 2014	50.06	50.20	49.58	49.66
1232	AMEX	REK	Wed, Feb 12, 2014	50.20	50.20	49.99	50.12
1231	AMEX	REK	Tue, Feb 11, 2014	50.23	50.23	49.86	49.94
1230	AMEX	REK	Mon, Feb 10, 2014	50.70	50.70	50.20	50.30
1229	AMEX	REK	Fri, Feb 7, 2014	50.78	51.10	50.63	50.82
1228	AMEX	REK	Thu, Feb 6, 2014	51.20	51.27	51.07	51.17
1227	AMEX	REK	Wed, Feb 5, 2014	51.50	51.76	51.42	51.50
1226	AMEX	REK	Tue, Feb 4, 2014	52.04	52.14	51.28	51.40
1225	AMEX	REK	Mon, Feb 3, 2014	51.06	52.20	51.06	52.20
1224	AMEX	REK	Fri, Jan 31, 2014	51.56	51.82	50.90	51.09
1223	AMEX	REK	Thu, Jan 30, 2014	51.68	51.68	51.18	51.53
1222	AMEX	REK	Wed, Jan 29, 2014	51.96	52.34	50.76	52.00
1221	AMEX	REK	Tue, Jan 28, 2014	51.78	51.93	51.76	51.76
1220	AMEX	REK	Mon, Jan 27, 2014	52.01	52.55	51.98	52.14
1219	AMEX	REK	Fri, Jan 24, 2014	51.44	52.14	51.44	52.14
1218	AMEX	REK	Thu, Jan 23, 2014	51.18	51.48	51.14	51.40
1217	AMEX	REK	Wed, Jan 22, 2014	51.14	51.28	51.00	51.04
1216	AMEX	REK	Tue, Jan 21, 2014	51.48	51.60	51.16	51.44
1215	AMEX	REK	Fri, Jan 17, 2014	51.72	51.84	51.60	51.84
1214	AMEX	REK	Thu, Jan 16, 2014	51.46	51.70	51.46	51.70
1213	AMEX	REK	Wed, Jan 15, 2014	51.74	51.81	51.46	51.54
1212	AMEX	REK	Tue, Jan 14, 2014	52.02	52.02	51.77	51.86
1211	AMEX	REK	Mon, Jan 13, 2014	51.82	52.32	51.82	52.17
1210	AMEX	REK	Fri, Jan 10, 2014	52.26	52.26	51.92	52.02
1209	AMEX	REK	Thu, Jan 9, 2014	52.30	53.04	52.30	52.60
1208	AMEX	REK	Wed, Jan 8, 2014	52.50	52.76	52.44	52.70
1207	AMEX	REK	Tue, Jan 7, 2014	52.56	52.56	52.22	52.46
1206	AMEX	REK	Mon, Jan 6, 2014	52.92	52.96	52.42	52.64
1205	AMEX	REK	Fri, Jan 3, 2014	53.44	53.44	52.62	52.68
1204	AMEX	REK	Thu, Jan 2, 2014	53.14	53.46	53.09	53.24
1203	AMEX	REK	Tue, Dec 31, 2013	52.89	53.14	52.68	53.10
1202	AMEX	REK	Mon, Dec 30, 2013	52.95	53.14	52.88	52.92
1201	AMEX	REK	Fri, Dec 27, 2013	53.00	53.38	53.00	53.35
1200	AMEX	REK	Thu, Dec 26, 2013	52.86	53.32	52.86	53.06
1199	AMEX	REK	Tue, Dec 24, 2013	53.00	53.32	53.00	53.26
1198	AMEX	REK	Mon, Dec 23, 2013	53.32	53.36	53.02	53.25
1197	AMEX	REK	Fri, Dec 20, 2013	53.08	53.78	53.00	53.70
1196	AMEX	REK	Thu, Dec 19, 2013	53.64	54.04	53.50	53.70
1195	AMEX	REK	Wed, Dec 18, 2013	53.48	54.42	52.86	53.22
1194	AMEX	REK	Tue, Dec 17, 2013	54.44	54.44	53.86	53.86
1193	AMEX	REK	Mon, Dec 16, 2013	54.20	54.60	54.12	54.40
1192	AMEX	REK	Fri, Dec 13, 2013	54.74	54.74	54.08	54.24
1191	AMEX	REK	Thu, Dec 12, 2013	53.80	54.84	53.80	54.48
1190	AMEX	REK	Wed, Dec 11, 2013	53.28	54.34	53.28	54.22
1189	AMEX	REK	Tue, Dec 10, 2013	53.26	53.26	52.84	53.06
1188	AMEX	REK	Mon, Dec 9, 2013	53.84	53.84	53.02	53.06
1187	AMEX	REK	Fri, Dec 6, 2013	53.60	53.75	53.28	53.34
1186	AMEX	REK	Thu, Dec 5, 2013	54.10	54.18	53.80	53.87
1185	AMEX	REK	Wed, Dec 4, 2013	55.28	55.28	53.62	53.72
1184	AMEX	REK	Tue, Dec 3, 2013	54.14	54.44	53.98	53.98
1183	AMEX	REK	Mon, Dec 2, 2013	53.90	54.30	53.46	53.82
1182	AMEX	REK	Fri, Nov 29, 2013	53.04	53.88	53.04	53.68
1181	AMEX	REK	Wed, Nov 27, 2013	53.42	53.72	53.30	53.44
1180	AMEX	REK	Tue, Nov 26, 2013	53.36	53.88	52.79	53.62
1179	AMEX	REK	Mon, Nov 25, 2013	52.94	53.82	52.94	53.52
1178	AMEX	REK	Fri, Nov 22, 2013	53.24	53.74	53.22	53.74
1177	AMEX	REK	Thu, Nov 21, 2013	53.62	53.62	53.06	53.44
1176	AMEX	REK	Wed, Nov 20, 2013	53.00	53.80	52.68	53.80
1175	AMEX	REK	Tue, Nov 19, 2013	52.44	53.38	52.42	53.30
1174	AMEX	REK	Mon, Nov 18, 2013	52.52	52.66	52.19	52.48
1173	AMEX	REK	Fri, Nov 15, 2013	52.32	52.60	52.28	52.28
1172	AMEX	REK	Thu, Nov 14, 2013	52.16	52.48	52.08	52.48
1171	AMEX	REK	Wed, Nov 13, 2013	53.54	53.64	52.83	52.98
1170	AMEX	REK	Tue, Nov 12, 2013	53.34	53.72	53.32	53.32
1169	AMEX	REK	Mon, Nov 11, 2013	53.40	53.40	52.69	52.92
1168	AMEX	REK	Fri, Nov 8, 2013	52.62	53.64	52.62	53.10
1167	AMEX	REK	Thu, Nov 7, 2013	51.80	52.54	51.80	52.52
1166	AMEX	REK	Wed, Nov 6, 2013	51.20	51.74	51.20	51.68
1165	AMEX	REK	Tue, Nov 5, 2013	51.52	51.68	51.52	51.68
1164	AMEX	REK	Mon, Nov 4, 2013	50.91	51.20	50.88	51.02
1163	AMEX	REK	Fri, Nov 1, 2013	50.96	51.38	50.90	50.94
1162	AMEX	REK	Thu, Oct 31, 2013	51.26	51.46	51.06	51.18
1161	AMEX	REK	Wed, Oct 30, 2013	50.54	51.28	50.54	51.04
1160	AMEX	REK	Tue, Oct 29, 2013	50.60	50.80	50.60	50.80
1159	AMEX	REK	Mon, Oct 28, 2013	50.12	50.50	50.02	50.42
1158	AMEX	REK	Fri, Oct 25, 2013	49.14	50.22	49.14	49.86
1157	AMEX	REK	Thu, Oct 24, 2013	50.28	50.54	50.28	50.48
1156	AMEX	REK	Wed, Oct 23, 2013	50.42	50.56	50.26	50.40
1155	AMEX	REK	Tue, Oct 22, 2013	50.40	50.70	50.15	50.48
1154	AMEX	REK	Mon, Oct 21, 2013	50.36	51.10	50.36	50.82
1153	AMEX	REK	Fri, Oct 18, 2013	50.22	50.78	50.18	50.58
1152	AMEX	REK	Thu, Oct 17, 2013	51.22	51.26	50.40	50.56
1151	AMEX	REK	Wed, Oct 16, 2013	51.74	51.82	51.24	51.26
1150	AMEX	REK	Tue, Oct 15, 2013	52.14	52.46	52.01	52.41
1149	AMEX	REK	Mon, Oct 14, 2013	53.08	53.08	51.58	52.20
1148	AMEX	REK	Fri, Oct 11, 2013	52.44	52.76	52.20	52.22
1147	AMEX	REK	Thu, Oct 10, 2013	53.96	53.96	52.32	52.74
1146	AMEX	REK	Wed, Oct 9, 2013	54.20	54.24	53.62	54.14
1145	AMEX	REK	Tue, Oct 8, 2013	53.42	54.08	53.18	54.08
1144	AMEX	REK	Mon, Oct 7, 2013	53.94	53.94	53.18	53.36
1143	AMEX	REK	Fri, Oct 4, 2013	53.52	53.88	53.30	53.52
1142	AMEX	REK	Thu, Oct 3, 2013	52.60	53.78	52.60	53.48
1141	AMEX	REK	Wed, Oct 2, 2013	53.22	53.22	52.52	52.68
1140	AMEX	REK	Tue, Oct 1, 2013	52.68	53.74	52.28	52.76
1139	AMEX	REK	Mon, Sep 30, 2013	53.58	53.58	52.68	53.50
1138	AMEX	REK	Fri, Sep 27, 2013	52.74	53.11	52.64	52.98
1137	AMEX	REK	Thu, Sep 26, 2013	52.84	52.91	52.70	52.80
1136	AMEX	REK	Wed, Sep 25, 2013	53.16	53.30	53.00	53.14
1135	AMEX	REK	Tue, Sep 24, 2013	52.98	53.24	52.84	53.24
1134	AMEX	REK	Mon, Sep 23, 2013	52.60	52.94	52.36	52.86
1133	AMEX	REK	Fri, Sep 20, 2013	52.22	52.60	52.17	52.56
1132	AMEX	REK	Thu, Sep 19, 2013	51.34	51.64	51.00	51.58
1131	AMEX	REK	Wed, Sep 18, 2013	53.52	53.88	51.64	51.71
1130	AMEX	REK	Tue, Sep 17, 2013	52.98	53.40	52.96	53.36
1129	AMEX	REK	Mon, Sep 16, 2013	53.00	53.40	52.48	53.22
1128	AMEX	REK	Fri, Sep 13, 2013	53.97	53.97	53.70	53.81
1127	AMEX	REK	Thu, Sep 12, 2013	53.88	54.02	53.40	54.02
1126	AMEX	REK	Wed, Sep 11, 2013	53.90	53.98	53.68	53.70
1125	AMEX	REK	Tue, Sep 10, 2013	53.50	54.22	53.24	54.02
1124	AMEX	REK	Mon, Sep 9, 2013	54.90	55.02	53.96	53.96
1123	AMEX	REK	Fri, Sep 6, 2013	55.38	55.38	54.64	54.98
1122	AMEX	REK	Thu, Sep 5, 2013	55.68	56.22	55.68	56.02
1121	AMEX	REK	Wed, Sep 4, 2013	55.94	55.94	55.34	55.56
1120	AMEX	REK	Tue, Sep 3, 2013	55.42	56.37	54.94	55.94
1119	AMEX	REK	Fri, Aug 30, 2013	54.98	55.58	54.96	55.44
1118	AMEX	REK	Thu, Aug 29, 2013	54.96	55.50	54.96	55.06
1117	AMEX	REK	Wed, Aug 28, 2013	55.16	55.40	54.92	55.20
1116	AMEX	REK	Tue, Aug 27, 2013	55.00	55.22	54.66	54.86
1115	AMEX	REK	Mon, Aug 26, 2013	54.40	55.04	54.24	54.72
1114	AMEX	REK	Fri, Aug 23, 2013	55.28	55.58	54.74	54.84
1113	AMEX	REK	Thu, Aug 22, 2013	55.58	55.98	55.28	55.28
1112	AMEX	REK	Wed, Aug 21, 2013	56.00	56.32	54.84	55.50
1111	AMEX	REK	Tue, Aug 20, 2013	56.72	56.80	55.28	55.60
1110	AMEX	REK	Mon, Aug 19, 2013	56.56	57.02	56.19	56.92
1109	AMEX	REK	Fri, Aug 16, 2013	55.28	56.24	55.00	55.98
1108	AMEX	REK	Thu, Aug 15, 2013	54.54	55.06	54.54	54.98
1107	AMEX	REK	Wed, Aug 14, 2013	54.00	54.96	53.49	53.76
1106	AMEX	REK	Tue, Aug 13, 2013	53.68	53.94	53.43	53.86
1105	AMEX	REK	Mon, Aug 12, 2013	52.66	53.16	52.66	52.96
1104	AMEX	REK	Fri, Aug 9, 2013	53.86	53.86	52.33	52.58
1103	AMEX	REK	Thu, Aug 8, 2013	53.28	53.30	52.92	52.92
1102	AMEX	REK	Wed, Aug 7, 2013	53.54	53.54	52.94	53.16
1101	AMEX	REK	Tue, Aug 6, 2013	53.10	53.10	52.60	52.94
1100	AMEX	REK	Mon, Aug 5, 2013	52.70	52.88	52.38	52.58
1099	AMEX	REK	Fri, Aug 2, 2013	52.34	52.70	52.32	52.70
1098	AMEX	REK	Thu, Aug 1, 2013	52.04	52.46	51.00	52.32
1097	AMEX	REK	Wed, Jul 31, 2013	51.98	52.66	51.54	52.30
1096	AMEX	REK	Tue, Jul 30, 2013	51.40	51.64	50.94	51.48
1095	AMEX	REK	Mon, Jul 29, 2013	51.04	51.62	51.00	51.30
1094	AMEX	REK	Fri, Jul 26, 2013	51.00	51.36	51.00	51.06
1093	AMEX	REK	Thu, Jul 25, 2013	51.42	51.46	51.08	51.30
1092	AMEX	REK	Wed, Jul 24, 2013	50.52	51.39	50.52	51.00
1091	AMEX	REK	Tue, Jul 23, 2013	49.92	50.16	49.92	50.14
1090	AMEX	REK	Mon, Jul 22, 2013	50.10	50.98	49.98	50.14
1089	AMEX	REK	Fri, Jul 19, 2013	50.19	50.40	50.09	50.24
1088	AMEX	REK	Thu, Jul 18, 2013	50.52	50.52	50.06	50.18
1087	AMEX	REK	Wed, Jul 17, 2013	50.84	50.84	50.29	50.50
1086	AMEX	REK	Tue, Jul 16, 2013	50.58	51.00	50.56	50.84
1085	AMEX	REK	Mon, Jul 15, 2013	51.04	51.08	50.50	50.76
1084	AMEX	REK	Fri, Jul 12, 2013	50.24	50.98	50.00	50.80
1083	AMEX	REK	Thu, Jul 11, 2013	51.20	51.22	50.49	50.49
1082	AMEX	REK	Wed, Jul 10, 2013	51.82	52.28	51.78	51.90
1081	AMEX	REK	Tue, Jul 9, 2013	52.94	52.94	51.82	52.02
1080	AMEX	REK	Mon, Jul 8, 2013	53.60	53.60	52.33	52.36
1079	AMEX	REK	Fri, Jul 5, 2013	53.00	53.80	51.62	52.82
1078	AMEX	REK	Wed, Jul 3, 2013	52.08	53.00	52.08	52.40
1077	AMEX	REK	Tue, Jul 2, 2013	52.30	52.52	52.08	52.16
1076	AMEX	REK	Mon, Jul 1, 2013	51.60	52.84	51.57	52.72
1075	AMEX	REK	Fri, Jun 28, 2013	52.00	52.74	51.42	52.12
1074	AMEX	REK	Thu, Jun 27, 2013	52.56	52.72	52.14	52.18
1073	AMEX	REK	Wed, Jun 26, 2013	54.90	54.98	52.80	53.22
1072	AMEX	REK	Tue, Jun 25, 2013	54.22	55.36	53.68	53.90
1071	AMEX	REK	Mon, Jun 24, 2013	55.70	56.18	53.86	55.04
1070	AMEX	REK	Fri, Jun 21, 2013	55.42	55.90	53.84	54.50
1069	AMEX	REK	Thu, Jun 20, 2013	53.80	55.54	53.70	55.38
1068	AMEX	REK	Wed, Jun 19, 2013	51.38	53.28	51.38	53.17
1067	AMEX	REK	Tue, Jun 18, 2013	51.22	52.01	50.88	51.64
1066	AMEX	REK	Mon, Jun 17, 2013	51.12	52.09	50.86	51.82
1065	AMEX	REK	Fri, Jun 14, 2013	51.96	52.16	51.38	51.88
1064	AMEX	REK	Thu, Jun 13, 2013	54.00	54.00	51.86	52.04
1063	AMEX	REK	Wed, Jun 12, 2013	53.14	53.83	52.84	53.74
1062	AMEX	REK	Tue, Jun 11, 2013	53.00	53.00	52.46	52.98
1061	AMEX	REK	Mon, Jun 10, 2013	52.14	52.80	51.30	52.30
1060	AMEX	REK	Fri, Jun 7, 2013	51.20	53.20	50.94	51.80
1059	AMEX	REK	Thu, Jun 6, 2013	54.00	54.00	51.56	51.60
1058	AMEX	REK	Wed, Jun 5, 2013	52.02	52.84	52.00	52.72
1057	AMEX	REK	Tue, Jun 4, 2013	51.30	52.00	51.24	52.00
1056	AMEX	REK	Mon, Jun 3, 2013	51.66	52.04	51.20	51.42
1055	AMEX	REK	Fri, May 31, 2013	50.46	51.68	50.46	51.64
1054	AMEX	REK	Thu, May 30, 2013	50.76	51.06	50.18	50.96
1053	AMEX	REK	Wed, May 29, 2013	50.00	51.10	50.00	50.48
1052	AMEX	REK	Tue, May 28, 2013	48.44	49.80	48.42	49.40
1051	AMEX	REK	Fri, May 24, 2013	49.28	49.28	49.28	49.28
1050	AMEX	REK	Thu, May 23, 2013	48.50	49.00	48.46	48.78
1049	AMEX	REK	Wed, May 22, 2013	46.62	48.30	46.62	48.30
1048	AMEX	REK	Tue, May 21, 2013	47.00	47.06	46.40	46.96
1047	AMEX	REK	Mon, May 20, 2013	46.90	47.24	46.46	47.16
1046	AMEX	REK	Fri, May 17, 2013	47.30	47.42	47.16	47.24
1045	AMEX	REK	Thu, May 16, 2013	47.40	47.62	47.26	47.62
1044	AMEX	REK	Wed, May 15, 2013	47.78	47.80	47.54	47.62
1043	AMEX	REK	Tue, May 14, 2013	47.72	47.81	47.62	47.78
1042	AMEX	REK	Mon, May 13, 2013	47.90	48.26	47.54	48.06
1041	AMEX	REK	Fri, May 10, 2013	47.80	48.14	47.80	48.12
1040	AMEX	REK	Thu, May 9, 2013	47.70	48.16	47.70	48.08
1039	AMEX	REK	Wed, May 8, 2013	47.62	48.06	47.62	47.90
1038	AMEX	REK	Tue, May 7, 2013	47.62	48.20	47.62	48.02
1037	AMEX	REK	Mon, May 6, 2013	48.00	48.38	47.56	48.24
1036	AMEX	REK	Fri, May 3, 2013	46.86	48.46	46.82	48.38
1035	AMEX	REK	Thu, May 2, 2013	48.06	48.55	48.06	48.44
1034	AMEX	REK	Wed, May 1, 2013	48.14	48.68	48.00	48.68
1033	AMEX	REK	Tue, Apr 30, 2013	49.20	49.20	48.46	48.46
1032	AMEX	REK	Mon, Apr 29, 2013	48.96	49.01	48.82	48.88
1031	AMEX	REK	Fri, Apr 26, 2013	49.04	49.24	49.04	49.24
1030	AMEX	REK	Thu, Apr 25, 2013	48.46	49.14	48.46	49.00
1029	AMEX	REK	Wed, Apr 24, 2013	48.98	49.10	48.95	48.95
1028	AMEX	REK	Tue, Apr 23, 2013	48.94	49.24	48.94	49.10
1027	AMEX	REK	Mon, Apr 22, 2013	49.14	49.54	49.14	49.38
1026	AMEX	REK	Fri, Apr 19, 2013	49.58	50.07	49.58	49.70
1025	AMEX	REK	Thu, Apr 18, 2013	50.14	50.26	50.02	50.14
1024	AMEX	REK	Wed, Apr 17, 2013	49.44	50.52	49.44	50.10
1023	AMEX	REK	Tue, Apr 16, 2013	49.60	49.99	49.44	49.44
1022	AMEX	REK	Mon, Apr 15, 2013	49.16	50.20	49.16	50.12
1021	AMEX	REK	Fri, Apr 12, 2013	49.12	49.41	49.12	49.23
1020	AMEX	REK	Thu, Apr 11, 2013	49.32	49.40	49.08	49.40
1019	AMEX	REK	Wed, Apr 10, 2013	49.54	49.76	49.53	49.66
1018	AMEX	REK	Tue, Apr 9, 2013	49.48	50.10	49.48	49.88
1017	AMEX	REK	Mon, Apr 8, 2013	50.38	50.41	49.84	49.84
1016	AMEX	REK	Fri, Apr 5, 2013	50.78	51.14	50.36	50.36
1015	AMEX	REK	Thu, Apr 4, 2013	50.76	51.42	50.64	50.64
1014	AMEX	REK	Wed, Apr 3, 2013	50.76	51.48	50.76	51.28
1013	AMEX	REK	Tue, Apr 2, 2013	50.78	51.09	50.78	51.06
1012	AMEX	REK	Mon, Apr 1, 2013	51.02	51.50	51.02	51.40
1011	AMEX	REK	Thu, Mar 28, 2013	51.24	51.48	50.40	51.34
1010	AMEX	REK	Wed, Mar 27, 2013	51.52	51.84	51.52	51.60
1009	AMEX	REK	Tue, Mar 26, 2013	51.58	51.79	51.58	51.72
1008	AMEX	REK	Mon, Mar 25, 2013	51.78	52.14	51.78	52.14
1007	AMEX	REK	Fri, Mar 22, 2013	52.05	52.12	51.98	52.09
1006	AMEX	REK	Thu, Mar 21, 2013	52.34	52.34	52.24	52.30
1005	AMEX	REK	Wed, Mar 20, 2013	52.08	52.32	52.08	52.20
1004	AMEX	REK	Tue, Mar 19, 2013	52.24	52.64	52.24	52.50
1003	AMEX	REK	Mon, Mar 18, 2013	52.16	52.42	52.08	52.21
1002	AMEX	REK	Fri, Mar 15, 2013	51.62	52.20	51.62	52.00
1001	AMEX	REK	Thu, Mar 14, 2013	51.98	52.08	51.92	52.00
1000	AMEX	REK	Wed, Mar 13, 2013	52.32	52.32	52.22	52.28
999	AMEX	REK	Tue, Mar 12, 2013	52.12	52.36	52.12	52.30
998	AMEX	REK	Mon, Mar 11, 2013	51.98	52.34	51.98	52.32
997	AMEX	REK	Fri, Mar 8, 2013	52.24	52.52	52.24	52.32
996	AMEX	REK	Thu, Mar 7, 2013	51.94	52.38	51.94	52.38
995	AMEX	REK	Wed, Mar 6, 2013	52.04	52.20	52.00	52.14
994	AMEX	REK	Tue, Mar 5, 2013	52.26	52.26	51.92	51.92
993	AMEX	REK	Mon, Mar 4, 2013	52.44	52.68	52.30	52.31
992	AMEX	REK	Fri, Mar 1, 2013	53.24	53.26	52.08	52.78
991	AMEX	REK	Thu, Feb 28, 2013	52.84	52.91	52.72	52.72
990	AMEX	REK	Wed, Feb 27, 2013	53.16	53.27	52.84	52.88
989	AMEX	REK	Tue, Feb 26, 2013	53.72	53.94	53.32	53.36
988	AMEX	REK	Mon, Feb 25, 2013	52.44	53.82	52.44	53.52
987	AMEX	REK	Fri, Feb 22, 2013	53.04	53.08	52.92	52.92
986	AMEX	REK	Thu, Feb 21, 2013	53.14	53.52	53.14	53.44
985	AMEX	REK	Wed, Feb 20, 2013	52.38	52.92	51.98	52.92
984	AMEX	REK	Tue, Feb 19, 2013	52.68	52.80	52.56	52.56
983	AMEX	REK	Fri, Feb 15, 2013	52.72	53.00	52.72	52.98
982	AMEX	REK	Thu, Feb 14, 2013	52.88	52.94	52.88	52.88
981	AMEX	REK	Wed, Feb 13, 2013	52.56	52.92	52.56	52.82
980	AMEX	REK	Tue, Feb 12, 2013	53.02	53.04	52.82	52.82
979	AMEX	REK	Mon, Feb 11, 2013	52.96	53.12	52.96	53.08
978	AMEX	REK	Fri, Feb 8, 2013	53.28	53.42	53.16	53.16
977	AMEX	REK	Thu, Feb 7, 2013	53.16	53.72	53.16	53.59
976	AMEX	REK	Wed, Feb 6, 2013	53.54	53.54	53.40	53.46
975	AMEX	REK	Tue, Feb 5, 2013	53.20	53.53	53.20	53.52
974	AMEX	REK	Mon, Feb 4, 2013	53.28	53.50	53.28	53.46
973	AMEX	REK	Fri, Feb 1, 2013	53.60	53.60	53.20	53.38
972	AMEX	REK	Thu, Jan 31, 2013	53.70	53.70	53.46	53.64
971	AMEX	REK	Wed, Jan 30, 2013	52.78	53.42	52.78	53.42
970	AMEX	REK	Tue, Jan 29, 2013	52.96	52.98	52.86	52.93
969	AMEX	REK	Mon, Jan 28, 2013	52.80	53.10	52.68	52.96
968	AMEX	REK	Fri, Jan 25, 2013	52.82	53.26	52.82	53.10
967	AMEX	REK	Thu, Jan 24, 2013	53.20	53.40	53.00	53.28
966	AMEX	REK	Wed, Jan 23, 2013	53.10	53.43	53.10	53.32
965	AMEX	REK	Tue, Jan 22, 2013	53.56	53.60	53.40	53.42
964	AMEX	REK	Fri, Jan 18, 2013	53.72	53.96	53.72	53.96
963	AMEX	REK	Thu, Jan 17, 2013	54.12	54.12	53.78	53.86
962	AMEX	REK	Wed, Jan 16, 2013	54.16	54.24	54.05	54.05
961	AMEX	REK	Tue, Jan 15, 2013	54.32	54.34	54.00	54.02
960	AMEX	REK	Mon, Jan 14, 2013	54.76	54.76	54.28	54.29
959	AMEX	REK	Fri, Jan 11, 2013	54.26	54.58	54.12	54.46
958	AMEX	REK	Thu, Jan 10, 2013	54.08	54.64	54.08	54.42
957	AMEX	REK	Wed, Jan 9, 2013	54.68	54.68	54.44	54.50
956	AMEX	REK	Tue, Jan 8, 2013	54.52	54.84	54.52	54.80
955	AMEX	REK	Mon, Jan 7, 2013	54.54	55.03	54.54	54.60
954	AMEX	REK	Fri, Jan 4, 2013	54.80	55.00	54.68	54.70
953	AMEX	REK	Thu, Jan 3, 2013	54.96	55.17	54.54	55.12
952	AMEX	REK	Wed, Jan 2, 2013	53.44	55.32	52.26	55.08
951	AMEX	REK	Mon, Dec 31, 2012	56.26	56.61	55.92	56.00
950	AMEX	REK	Fri, Dec 28, 2012	56.30	56.58	56.16	56.58
949	AMEX	REK	Thu, Dec 27, 2012	55.96	56.86	55.96	56.36
948	AMEX	REK	Wed, Dec 26, 2012	56.08	56.40	55.78	56.29
947	AMEX	REK	Mon, Dec 24, 2012	55.88	56.12	55.82	55.90
946	AMEX	REK	Fri, Dec 21, 2012	55.50	56.26	55.50	56.00
945	AMEX	REK	Thu, Dec 20, 2012	56.40	56.40	55.98	56.00
944	AMEX	REK	Wed, Dec 19, 2012	56.16	56.54	56.16	56.54
943	AMEX	REK	Tue, Dec 18, 2012	56.88	57.04	56.52	56.52
942	AMEX	REK	Mon, Dec 17, 2012	57.26	57.40	57.19	57.19
941	AMEX	REK	Fri, Dec 14, 2012	57.60	57.66	57.34	57.40
940	AMEX	REK	Thu, Dec 13, 2012	56.02	57.60	56.02	57.42
939	AMEX	REK	Wed, Dec 12, 2012	57.06	57.60	56.84	56.92
938	AMEX	REK	Tue, Dec 11, 2012	57.06	57.26	56.52	57.12
937	AMEX	REK	Mon, Dec 10, 2012	57.10	57.14	56.76	56.92
936	AMEX	REK	Fri, Dec 7, 2012	57.20	57.30	56.98	57.00
935	AMEX	REK	Thu, Dec 6, 2012	57.92	57.92	57.38	57.38
934	AMEX	REK	Wed, Dec 5, 2012	57.42	58.14	57.42	57.92
933	AMEX	REK	Tue, Dec 4, 2012	57.50	57.71	57.38	57.56
932	AMEX	REK	Mon, Dec 3, 2012	57.46	57.84	57.08	57.76
931	AMEX	REK	Fri, Nov 30, 2012	57.90	57.96	57.50	57.76
930	AMEX	REK	Thu, Nov 29, 2012	58.08	58.41	56.52	58.05
929	AMEX	REK	Wed, Nov 28, 2012	58.32	58.76	58.26	58.26
928	AMEX	REK	Tue, Nov 27, 2012	58.44	58.74	58.16	58.32
927	AMEX	REK	Mon, Nov 26, 2012	58.22	58.38	57.72	58.30
926	AMEX	REK	Fri, Nov 23, 2012	57.86	58.42	57.06	58.20
925	AMEX	REK	Wed, Nov 21, 2012	58.68	58.84	58.60	58.60
924	AMEX	REK	Tue, Nov 20, 2012	58.76	59.14	58.54	58.62
923	AMEX	REK	Mon, Nov 19, 2012	59.60	59.60	58.20	58.82
922	AMEX	REK	Fri, Nov 16, 2012	60.10	60.30	59.48	59.54
921	AMEX	REK	Thu, Nov 15, 2012	60.06	60.56	59.46	60.24
920	AMEX	REK	Wed, Nov 14, 2012	58.76	60.10	58.68	60.10
919	AMEX	REK	Tue, Nov 13, 2012	58.96	58.96	58.40	58.79
918	AMEX	REK	Mon, Nov 12, 2012	58.20	58.76	58.20	58.46
917	AMEX	REK	Fri, Nov 9, 2012	58.60	59.72	58.06	58.30
916	AMEX	REK	Thu, Nov 8, 2012	57.76	58.20	57.72	58.20
915	AMEX	REK	Wed, Nov 7, 2012	57.88	57.88	57.46	57.72
914	AMEX	REK	Tue, Nov 6, 2012	57.56	57.75	57.28	57.38
913	AMEX	REK	Mon, Nov 5, 2012	57.22	57.74	56.00	57.32
912	AMEX	REK	Fri, Nov 2, 2012	57.28	57.28	56.78	57.12
911	AMEX	REK	Thu, Nov 1, 2012	57.70	57.70	57.30	57.62
910	AMEX	REK	Wed, Oct 31, 2012	58.20	58.30	57.62	57.62
909	AMEX	REK	Fri, Oct 26, 2012	57.98	58.70	57.98	58.32
908	AMEX	REK	Thu, Oct 25, 2012	57.52	58.40	57.28	57.92
907	AMEX	REK	Wed, Oct 24, 2012	57.68	57.92	57.30	57.64
906	AMEX	REK	Tue, Oct 23, 2012	58.00	58.14	57.62	57.76
905	AMEX	REK	Mon, Oct 22, 2012	56.88	57.36	56.88	57.28
904	AMEX	REK	Fri, Oct 19, 2012	56.28	56.88	56.02	56.88
903	AMEX	REK	Thu, Oct 18, 2012	56.94	56.94	56.38	56.38
902	AMEX	REK	Wed, Oct 17, 2012	57.14	57.19	56.96	56.96
901	AMEX	REK	Tue, Oct 16, 2012	57.28	57.28	57.00	57.00
900	AMEX	REK	Mon, Oct 15, 2012	57.66	57.96	57.38	57.38
899	AMEX	REK	Fri, Oct 12, 2012	57.40	57.76	57.34	57.72
898	AMEX	REK	Thu, Oct 11, 2012	57.12	57.45	57.12	57.45
897	AMEX	REK	Wed, Oct 10, 2012	57.46	57.70	57.46	57.49
896	AMEX	REK	Tue, Oct 9, 2012	57.24	57.52	57.24	57.46
895	AMEX	REK	Mon, Oct 8, 2012	57.20	57.44	57.18	57.30
894	AMEX	REK	Fri, Oct 5, 2012	57.02	57.18	57.00	57.18
893	AMEX	REK	Thu, Oct 4, 2012	56.54	58.80	56.54	57.26
892	AMEX	REK	Wed, Oct 3, 2012	57.30	57.40	56.72	57.00
891	AMEX	REK	Tue, Oct 2, 2012	57.50	57.66	57.34	57.40
890	AMEX	REK	Mon, Oct 1, 2012	57.08	58.20	57.08	57.68
889	AMEX	REK	Fri, Sep 28, 2012	57.34	57.56	57.07	57.30
888	AMEX	REK	Thu, Sep 27, 2012	57.58	60.00	56.98	57.28
887	AMEX	REK	Wed, Sep 26, 2012	57.60	57.60	57.24	57.48
886	AMEX	REK	Tue, Sep 25, 2012	56.60	57.18	56.58	57.18
885	AMEX	REK	Mon, Sep 24, 2012	56.84	56.84	56.32	56.56
884	AMEX	REK	Fri, Sep 21, 2012	56.46	56.56	56.44	56.44
883	AMEX	REK	Thu, Sep 20, 2012	56.14	56.66	56.14	56.63
882	AMEX	REK	Wed, Sep 19, 2012	55.52	55.82	55.52	55.82
881	AMEX	REK	Tue, Sep 18, 2012	55.32	55.70	54.52	55.65
880	AMEX	REK	Mon, Sep 17, 2012	54.78	55.20	54.45	55.20
879	AMEX	REK	Fri, Sep 14, 2012	55.06	55.06	53.66	54.90
878	AMEX	REK	Thu, Sep 13, 2012	55.84	55.86	55.18	55.32
877	AMEX	REK	Wed, Sep 12, 2012	56.02	56.18	55.88	55.94
876	AMEX	REK	Tue, Sep 11, 2012	56.54	56.60	56.18	56.23
875	AMEX	REK	Mon, Sep 10, 2012	56.00	56.42	55.50	56.34
874	AMEX	REK	Fri, Sep 7, 2012	56.04	56.14	55.92	56.02
873	AMEX	REK	Thu, Sep 6, 2012	56.26	56.28	56.08	56.08
872	AMEX	REK	Wed, Sep 5, 2012	56.44	56.78	56.44	56.64
871	AMEX	REK	Tue, Sep 4, 2012	56.90	57.16	56.50	56.50
870	AMEX	REK	Fri, Aug 31, 2012	56.90	57.32	56.88	56.88
869	AMEX	REK	Thu, Aug 30, 2012	57.16	57.18	57.02	57.05
868	AMEX	REK	Wed, Aug 29, 2012	57.04	57.06	56.86	56.96
867	AMEX	REK	Tue, Aug 28, 2012	57.24	57.28	57.01	57.02
866	AMEX	REK	Mon, Aug 27, 2012	57.06	57.42	57.06	57.19
865	AMEX	REK	Fri, Aug 24, 2012	58.34	58.34	57.26	57.26
864	AMEX	REK	Thu, Aug 23, 2012	57.62	57.62	57.40	57.58
863	AMEX	REK	Wed, Aug 22, 2012	57.60	57.94	57.44	57.44
862	AMEX	REK	Tue, Aug 21, 2012	57.58	57.58	57.08	57.34
861	AMEX	REK	Mon, Aug 20, 2012	57.30	57.64	57.30	57.60
860	AMEX	REK	Fri, Aug 17, 2012	57.36	57.50	57.28	57.35
859	AMEX	REK	Thu, Aug 16, 2012	57.80	57.80	57.38	57.48
858	AMEX	REK	Wed, Aug 15, 2012	58.00	58.00	57.72	57.74
857	AMEX	REK	Tue, Aug 14, 2012	57.84	57.96	57.78	57.90
856	AMEX	REK	Mon, Aug 13, 2012	58.00	58.10	57.82	58.09
855	AMEX	REK	Fri, Aug 10, 2012	58.04	58.10	57.98	58.06
854	AMEX	REK	Thu, Aug 9, 2012	58.24	58.24	57.84	58.04
853	AMEX	REK	Wed, Aug 8, 2012	57.24	58.06	57.24	57.90
852	AMEX	REK	Tue, Aug 7, 2012	56.84	57.57	56.84	57.48
851	AMEX	REK	Mon, Aug 6, 2012	56.48	56.90	56.48	56.86
850	AMEX	REK	Fri, Aug 3, 2012	57.36	57.40	56.52	56.80
849	AMEX	REK	Thu, Aug 2, 2012	57.44	57.60	57.34	57.34
848	AMEX	REK	Wed, Aug 1, 2012	56.68	57.08	56.68	57.08
847	AMEX	REK	Tue, Jul 31, 2012	56.72	57.20	56.72	57.09
846	AMEX	REK	Mon, Jul 30, 2012	57.28	57.28	56.96	57.09
845	AMEX	REK	Fri, Jul 27, 2012	57.22	57.22	56.78	57.18
844	AMEX	REK	Thu, Jul 26, 2012	57.70	58.10	55.76	57.84
843	AMEX	REK	Wed, Jul 25, 2012	58.26	58.55	58.02	58.38
842	AMEX	REK	Tue, Jul 24, 2012	58.94	58.96	58.16	58.44
841	AMEX	REK	Mon, Jul 23, 2012	59.70	59.70	58.02	58.24
840	AMEX	REK	Fri, Jul 20, 2012	57.62	58.10	57.62	57.80
839	AMEX	REK	Thu, Jul 19, 2012	57.14	57.95	57.08	57.59
838	AMEX	REK	Wed, Jul 18, 2012	56.44	57.26	56.44	57.19
837	AMEX	REK	Tue, Jul 17, 2012	57.10	57.39	56.55	56.60
836	AMEX	REK	Mon, Jul 16, 2012	57.72	57.72	57.11	57.19
835	AMEX	REK	Fri, Jul 13, 2012	57.50	57.62	57.30	57.50
834	AMEX	REK	Thu, Jul 12, 2012	58.62	58.66	57.68	57.68
833	AMEX	REK	Wed, Jul 11, 2012	58.82	60.12	58.02	58.40
832	AMEX	REK	Tue, Jul 10, 2012	58.24	58.58	56.98	58.54
831	AMEX	REK	Mon, Jul 9, 2012	58.50	58.50	57.72	57.72
830	AMEX	REK	Fri, Jul 6, 2012	60.00	62.20	57.80	57.88
829	AMEX	REK	Thu, Jul 5, 2012	57.32	57.96	56.04	57.96
828	AMEX	REK	Tue, Jul 3, 2012	57.50	58.24	57.28	57.66
827	AMEX	REK	Mon, Jul 2, 2012	57.44	58.48	55.44	58.00
826	AMEX	REK	Fri, Jun 29, 2012	59.20	59.40	58.00	58.55
825	AMEX	REK	Thu, Jun 28, 2012	60.86	61.02	59.92	60.02
824	AMEX	REK	Wed, Jun 27, 2012	60.42	60.80	59.58	60.52
823	AMEX	REK	Tue, Jun 26, 2012	61.40	61.90	60.62	60.80
822	AMEX	REK	Mon, Jun 25, 2012	61.00	61.44	61.00	61.12
821	AMEX	REK	Fri, Jun 22, 2012	60.46	61.08	60.46	60.80
820	AMEX	REK	Thu, Jun 21, 2012	59.86	61.00	59.86	60.80
819	AMEX	REK	Wed, Jun 20, 2012	59.48	60.38	59.48	60.38
818	AMEX	REK	Tue, Jun 19, 2012	59.60	60.20	59.49	59.76
817	AMEX	REK	Mon, Jun 18, 2012	61.02	61.02	59.78	60.16
816	AMEX	REK	Fri, Jun 15, 2012	60.60	61.06	60.48	60.48
815	AMEX	REK	Thu, Jun 14, 2012	61.56	61.56	60.74	60.96
814	AMEX	REK	Wed, Jun 13, 2012	61.62	61.94	61.32	61.94
813	AMEX	REK	Tue, Jun 12, 2012	62.68	62.68	61.78	61.78
812	AMEX	REK	Mon, Jun 11, 2012	61.08	62.22	60.26	62.22
811	AMEX	REK	Fri, Jun 8, 2012	61.80	61.82	60.88	60.88
810	AMEX	REK	Thu, Jun 7, 2012	60.78	61.84	60.70	61.84
809	AMEX	REK	Wed, Jun 6, 2012	62.72	62.72	61.52	61.70
808	AMEX	REK	Tue, Jun 5, 2012	64.10	64.10	62.76	62.88
807	AMEX	REK	Mon, Jun 4, 2012	63.96	64.46	63.59	64.08
806	AMEX	REK	Fri, Jun 1, 2012	63.68	63.68	63.00	63.44
805	AMEX	REK	Thu, May 31, 2012	62.06	62.88	61.66	62.12
804	AMEX	REK	Wed, May 30, 2012	61.54	62.40	61.54	62.36
803	AMEX	REK	Tue, May 29, 2012	61.28	61.52	60.96	61.05
802	AMEX	REK	Fri, May 25, 2012	61.32	62.00	61.32	62.00
801	AMEX	REK	Thu, May 24, 2012	61.44	62.32	61.28	61.60
800	AMEX	REK	Wed, May 23, 2012	62.26	62.94	61.96	61.97
799	AMEX	REK	Tue, May 22, 2012	61.72	62.46	61.72	62.16
798	AMEX	REK	Mon, May 21, 2012	64.00	64.00	62.16	62.30
797	AMEX	REK	Fri, May 18, 2012	63.00	63.77	62.60	63.62
796	AMEX	REK	Thu, May 17, 2012	60.82	62.90	60.82	62.84
795	AMEX	REK	Wed, May 16, 2012	60.36	61.21	60.36	61.19
794	AMEX	REK	Tue, May 15, 2012	60.22	60.60	60.22	60.57
793	AMEX	REK	Mon, May 14, 2012	59.96	60.36	59.81	60.34
792	AMEX	REK	Fri, May 11, 2012	59.54	59.66	59.42	59.48
791	AMEX	REK	Thu, May 10, 2012	59.52	59.87	59.49	59.64
790	AMEX	REK	Wed, May 9, 2012	60.48	60.66	59.48	59.60
789	AMEX	REK	Tue, May 8, 2012	59.92	60.00	59.62	59.70
788	AMEX	REK	Mon, May 7, 2012	60.26	60.26	59.48	59.54
787	AMEX	REK	Fri, May 4, 2012	60.04	60.04	59.57	59.83
786	AMEX	REK	Thu, May 3, 2012	58.86	59.34	58.84	59.34
785	AMEX	REK	Wed, May 2, 2012	59.42	59.52	59.13	59.19
784	AMEX	REK	Tue, May 1, 2012	59.32	59.34	58.80	59.09
783	AMEX	REK	Mon, Apr 30, 2012	59.32	60.05	59.32	59.66
782	AMEX	REK	Fri, Apr 27, 2012	59.30	59.96	59.30	59.50
781	AMEX	REK	Thu, Apr 26, 2012	59.86	60.34	59.84	59.84
780	AMEX	REK	Wed, Apr 25, 2012	59.98	60.48	59.88	60.12
779	AMEX	REK	Tue, Apr 24, 2012	61.46	61.46	60.82	60.88
778	AMEX	REK	Mon, Apr 23, 2012	61.46	62.00	61.46	61.64
777	AMEX	REK	Fri, Apr 20, 2012	61.50	61.50	60.79	60.98
776	AMEX	REK	Thu, Apr 19, 2012	61.54	61.92	61.49	61.62
775	AMEX	REK	Wed, Apr 18, 2012	61.26	61.86	61.26	61.57
774	AMEX	REK	Tue, Apr 17, 2012	61.78	61.84	61.18	61.28
773	AMEX	REK	Mon, Apr 16, 2012	62.16	62.30	61.52	61.94
772	AMEX	REK	Fri, Apr 13, 2012	62.44	62.70	62.30	62.56
771	AMEX	REK	Thu, Apr 12, 2012	63.28	63.32	62.30	62.32
770	AMEX	REK	Wed, Apr 11, 2012	63.42	63.62	63.18	63.18
769	AMEX	REK	Tue, Apr 10, 2012	62.80	64.04	62.72	64.04
768	AMEX	REK	Mon, Apr 9, 2012	63.02	63.12	62.50	62.74
767	AMEX	REK	Thu, Apr 5, 2012	62.08	62.33	61.92	62.25
766	AMEX	REK	Wed, Apr 4, 2012	61.52	62.12	61.52	61.90
765	AMEX	REK	Tue, Apr 3, 2012	61.00	61.36	60.94	61.36
764	AMEX	REK	Mon, Apr 2, 2012	61.20	61.50	60.96	61.06
763	AMEX	REK	Fri, Mar 30, 2012	61.76	61.76	60.00	61.44
762	AMEX	REK	Thu, Mar 29, 2012	62.62	62.62	62.22	62.22
761	AMEX	REK	Wed, Mar 28, 2012	61.74	62.54	61.74	62.26
760	AMEX	REK	Tue, Mar 27, 2012	61.82	61.94	61.52	61.69
759	AMEX	REK	Mon, Mar 26, 2012	61.82	62.20	61.58	61.90
758	AMEX	REK	Fri, Mar 23, 2012	62.72	62.98	62.32	62.32
757	AMEX	REK	Thu, Mar 22, 2012	62.30	63.16	62.30	62.84
756	AMEX	REK	Wed, Mar 21, 2012	61.92	62.02	61.78	62.00
755	AMEX	REK	Tue, Mar 20, 2012	61.98	62.06	61.80	62.02
754	AMEX	REK	Mon, Mar 19, 2012	62.10	62.31	61.50	61.72
753	AMEX	REK	Fri, Mar 16, 2012	62.36	62.44	62.12	62.12
752	AMEX	REK	Thu, Mar 15, 2012	62.48	62.68	62.28	62.48
751	AMEX	REK	Wed, Mar 14, 2012	62.02	62.58	62.02	62.57
750	AMEX	REK	Tue, Mar 13, 2012	63.20	63.20	62.20	62.30
749	AMEX	REK	Mon, Mar 12, 2012	63.78	63.84	63.36	63.56
748	AMEX	REK	Fri, Mar 9, 2012	64.24	64.48	63.74	63.90
747	AMEX	REK	Thu, Mar 8, 2012	63.90	64.41	63.72	64.30
746	AMEX	REK	Wed, Mar 7, 2012	64.40	64.57	64.02	64.02
745	AMEX	REK	Tue, Mar 6, 2012	64.20	64.44	63.90	64.39
744	AMEX	REK	Mon, Mar 5, 2012	64.20	64.20	63.62	63.74
743	AMEX	REK	Fri, Mar 2, 2012	63.74	64.24	63.74	64.04
742	AMEX	REK	Thu, Mar 1, 2012	64.10	64.33	63.96	64.10
741	AMEX	REK	Wed, Feb 29, 2012	63.96	64.44	63.80	64.34
740	AMEX	REK	Tue, Feb 28, 2012	63.50	64.42	63.50	64.30
739	AMEX	REK	Mon, Feb 27, 2012	63.92	64.48	63.82	63.82
738	AMEX	REK	Fri, Feb 24, 2012	63.24	64.08	63.24	63.82
737	AMEX	REK	Thu, Feb 23, 2012	64.90	64.90	63.88	63.88
736	AMEX	REK	Wed, Feb 22, 2012	64.18	64.76	64.02	64.59
735	AMEX	REK	Tue, Feb 21, 2012	63.32	64.36	63.32	64.36
734	AMEX	REK	Fri, Feb 17, 2012	63.48	63.66	62.94	63.32
733	AMEX	REK	Thu, Feb 16, 2012	64.28	64.28	63.40	63.50
732	AMEX	REK	Wed, Feb 15, 2012	63.80	64.16	63.44	64.16
731	AMEX	REK	Tue, Feb 14, 2012	63.24	64.09	63.24	63.78
730	AMEX	REK	Mon, Feb 13, 2012	63.16	63.40	63.10	63.14
729	AMEX	REK	Fri, Feb 10, 2012	63.96	64.06	63.60	63.88
728	AMEX	REK	Thu, Feb 9, 2012	63.24	63.62	63.08	63.34
727	AMEX	REK	Wed, Feb 8, 2012	62.74	63.36	61.72	62.98
726	AMEX	REK	Tue, Feb 7, 2012	62.84	63.09	62.80	62.94
725	AMEX	REK	Mon, Feb 6, 2012	62.56	63.05	62.56	62.84
724	AMEX	REK	Fri, Feb 3, 2012	62.34	63.06	62.32	62.62
723	AMEX	REK	Thu, Feb 2, 2012	63.46	63.68	63.42	63.50
722	AMEX	REK	Wed, Feb 1, 2012	63.64	63.84	63.46	63.60
721	AMEX	REK	Tue, Jan 31, 2012	64.04	64.48	63.88	64.06
720	AMEX	REK	Mon, Jan 30, 2012	64.16	64.75	64.16	64.75
719	AMEX	REK	Fri, Jan 27, 2012	64.42	64.42	63.79	63.88
718	AMEX	REK	Thu, Jan 26, 2012	64.06	64.16	63.60	64.08
717	AMEX	REK	Wed, Jan 25, 2012	65.26	65.64	64.34	64.42
716	AMEX	REK	Tue, Jan 24, 2012	65.60	65.64	65.38	65.38
715	AMEX	REK	Mon, Jan 23, 2012	65.78	65.98	65.35	65.62
714	AMEX	REK	Fri, Jan 20, 2012	66.24	66.40	65.87	65.87
713	AMEX	REK	Thu, Jan 19, 2012	66.14	66.52	66.00	66.14
712	AMEX	REK	Wed, Jan 18, 2012	66.96	66.96	66.42	66.60
711	AMEX	REK	Tue, Jan 17, 2012	66.80	67.21	66.36	67.00
710	AMEX	REK	Fri, Jan 13, 2012	68.20	68.20	67.34	67.48
709	AMEX	REK	Thu, Jan 12, 2012	67.10	68.02	67.10	67.59
708	AMEX	REK	Wed, Jan 11, 2012	68.16	68.16	67.22	67.22
707	AMEX	REK	Tue, Jan 10, 2012	67.94	67.94	67.52	67.86
706	AMEX	REK	Mon, Jan 9, 2012	68.58	68.77	68.50	68.74
705	AMEX	REK	Fri, Jan 6, 2012	68.80	68.83	68.04	68.52
704	AMEX	REK	Thu, Jan 5, 2012	69.14	69.38	68.25	68.46
703	AMEX	REK	Wed, Jan 4, 2012	68.16	69.22	68.16	69.22
702	AMEX	REK	Tue, Jan 3, 2012	67.58	68.57	66.66	68.08
701	AMEX	REK	Fri, Dec 30, 2011	68.64	68.64	67.76	68.58
700	AMEX	REK	Thu, Dec 29, 2011	68.80	68.80	68.06	68.14
699	AMEX	REK	Wed, Dec 28, 2011	67.80	68.93	67.80	68.80
698	AMEX	REK	Tue, Dec 27, 2011	68.10	68.72	67.54	68.04
697	AMEX	REK	Fri, Dec 23, 2011	68.30	68.78	68.24	68.28
696	AMEX	REK	Thu, Dec 22, 2011	69.36	69.36	68.32	68.56
695	AMEX	REK	Wed, Dec 21, 2011	69.24	70.00	69.24	69.40
694	AMEX	REK	Tue, Dec 20, 2011	70.92	70.92	69.46	69.58
693	AMEX	REK	Mon, Dec 19, 2011	70.38	71.96	70.38	71.86
692	AMEX	REK	Fri, Dec 16, 2011	71.20	71.60	70.32	71.06
691	AMEX	REK	Thu, Dec 15, 2011	72.00	72.51	71.46	71.80
690	AMEX	REK	Wed, Dec 14, 2011	73.24	73.50	72.20	72.72
689	AMEX	REK	Tue, Dec 13, 2011	72.64	73.46	71.44	73.24
688	AMEX	REK	Mon, Dec 12, 2011	71.84	72.97	71.84	72.44
687	AMEX	REK	Fri, Dec 9, 2011	72.98	72.98	71.02	71.24
686	AMEX	REK	Thu, Dec 8, 2011	71.14	72.94	71.14	72.94
685	AMEX	REK	Wed, Dec 7, 2011	72.32	72.46	70.78	70.86
684	AMEX	REK	Tue, Dec 6, 2011	71.66	72.23	71.49	71.74
683	AMEX	REK	Mon, Dec 5, 2011	71.20	71.77	71.16	71.77
682	AMEX	REK	Fri, Dec 2, 2011	72.06	72.60	71.17	72.60
681	AMEX	REK	Thu, Dec 1, 2011	71.58	73.04	71.58	72.43
680	AMEX	REK	Wed, Nov 30, 2011	73.36	73.64	71.82	71.88
679	AMEX	REK	Tue, Nov 29, 2011	74.92	75.67	74.52	75.38
678	AMEX	REK	Mon, Nov 28, 2011	74.58	75.80	74.06	75.14
677	AMEX	REK	Fri, Nov 25, 2011	78.84	78.84	75.38	76.68
676	AMEX	REK	Wed, Nov 23, 2011	76.00	77.22	75.70	77.20
675	AMEX	REK	Tue, Nov 22, 2011	75.28	75.43	74.48	75.02
674	AMEX	REK	Mon, Nov 21, 2011	73.62	75.18	73.62	74.80
673	AMEX	REK	Fri, Nov 18, 2011	73.30	73.64	72.84	72.84
672	AMEX	REK	Thu, Nov 17, 2011	72.58	73.70	72.24	73.46
671	AMEX	REK	Wed, Nov 16, 2011	72.18	72.18	71.10	71.89
670	AMEX	REK	Tue, Nov 15, 2011	72.40	72.40	70.93	71.29
669	AMEX	REK	Mon, Nov 14, 2011	71.88	72.22	70.64	71.92
668	AMEX	REK	Fri, Nov 11, 2011	71.52	71.52	70.47	70.84
667	AMEX	REK	Thu, Nov 10, 2011	71.96	72.84	71.24	72.44
666	AMEX	REK	Wed, Nov 9, 2011	70.78	72.66	70.64	72.60
665	AMEX	REK	Tue, Nov 8, 2011	70.42	71.37	69.36	69.36
664	AMEX	REK	Mon, Nov 7, 2011	71.18	71.34	69.76	70.32
663	AMEX	REK	Fri, Nov 4, 2011	70.90	71.40	70.36	70.60
662	AMEX	REK	Thu, Nov 3, 2011	70.22	71.54	69.60	69.96
661	AMEX	REK	Wed, Nov 2, 2011	71.72	71.91	70.22	70.95
660	AMEX	REK	Tue, Nov 1, 2011	70.96	72.28	70.58	72.28
659	AMEX	REK	Mon, Oct 31, 2011	69.88	70.52	69.00	69.78
658	AMEX	REK	Fri, Oct 28, 2011	69.06	69.70	68.34	69.00
657	AMEX	REK	Thu, Oct 27, 2011	70.10	71.12	68.84	69.72
656	AMEX	REK	Wed, Oct 26, 2011	72.40	73.38	72.00	72.36
655	AMEX	REK	Tue, Oct 25, 2011	71.76	73.27	71.74	73.16
654	AMEX	REK	Mon, Oct 24, 2011	73.42	74.06	71.86	71.96
653	AMEX	REK	Fri, Oct 21, 2011	75.58	75.58	73.74	73.77
652	AMEX	REK	Thu, Oct 20, 2011	76.52	77.80	76.10	76.45
651	AMEX	REK	Wed, Oct 19, 2011	75.54	76.87	75.44	76.72
650	AMEX	REK	Tue, Oct 18, 2011	78.48	78.48	75.36	75.74
649	AMEX	REK	Mon, Oct 17, 2011	76.92	78.58	76.92	78.46
648	AMEX	REK	Fri, Oct 14, 2011	77.48	77.76	76.32	76.60
647	AMEX	REK	Thu, Oct 13, 2011	78.54	79.98	77.90	78.56
646	AMEX	REK	Wed, Oct 12, 2011	78.88	79.06	76.92	77.90
645	AMEX	REK	Tue, Oct 11, 2011	78.68	79.56	78.10	79.06
644	AMEX	REK	Mon, Oct 10, 2011	80.26	80.30	77.68	77.92
643	AMEX	REK	Fri, Oct 7, 2011	78.60	81.94	78.60	81.93
642	AMEX	REK	Thu, Oct 6, 2011	81.70	82.52	79.52	79.54
641	AMEX	REK	Wed, Oct 5, 2011	80.70	84.81	80.70	81.62
640	AMEX	REK	Tue, Oct 4, 2011	84.92	86.86	80.92	80.92
639	AMEX	REK	Mon, Oct 3, 2011	81.64	84.36	79.96	84.36
638	AMEX	REK	Fri, Sep 30, 2011	79.74	80.56	78.81	80.56
637	AMEX	REK	Thu, Sep 29, 2011	78.68	79.52	77.86	78.60
636	AMEX	REK	Wed, Sep 28, 2011	77.94	79.74	77.46	79.74
635	AMEX	REK	Tue, Sep 27, 2011	76.88	78.00	76.34	77.78
634	AMEX	REK	Mon, Sep 26, 2011	79.18	80.04	78.38	78.44
633	AMEX	REK	Fri, Sep 23, 2011	80.46	80.98	79.32	79.60
632	AMEX	REK	Thu, Sep 22, 2011	80.66	81.28	78.92	80.22
631	AMEX	REK	Wed, Sep 21, 2011	74.82	78.30	74.72	78.28
630	AMEX	REK	Tue, Sep 20, 2011	74.00	74.71	73.72	74.59
629	AMEX	REK	Mon, Sep 19, 2011	74.46	74.65	74.00	74.00
628	AMEX	REK	Fri, Sep 16, 2011	73.86	74.52	73.00	73.06
627	AMEX	REK	Thu, Sep 15, 2011	74.20	74.66	73.78	73.78
626	AMEX	REK	Wed, Sep 14, 2011	75.20	76.20	74.39	74.76
625	AMEX	REK	Tue, Sep 13, 2011	75.80	76.30	75.20	75.44
624	AMEX	REK	Mon, Sep 12, 2011	77.44	77.44	75.76	75.76
623	AMEX	REK	Fri, Sep 9, 2011	75.00	76.50	74.42	75.94
622	AMEX	REK	Thu, Sep 8, 2011	73.86	74.08	72.84	73.82
621	AMEX	REK	Wed, Sep 7, 2011	75.12	75.76	73.22	73.26
620	AMEX	REK	Tue, Sep 6, 2011	79.06	79.06	75.60	75.94
619	AMEX	REK	Fri, Sep 2, 2011	75.78	75.92	74.50	75.56
618	AMEX	REK	Thu, Sep 1, 2011	72.80	74.20	72.40	74.02
617	AMEX	REK	Wed, Aug 31, 2011	72.94	73.49	72.36	72.78
616	AMEX	REK	Tue, Aug 30, 2011	73.68	74.98	73.16	73.56
615	AMEX	REK	Mon, Aug 29, 2011	75.30	75.58	73.70	73.90
614	AMEX	REK	Fri, Aug 26, 2011	78.28	79.14	76.00	76.34
613	AMEX	REK	Thu, Aug 25, 2011	75.40	77.98	74.78	77.24
612	AMEX	REK	Wed, Aug 24, 2011	76.94	77.56	75.68	75.86
611	AMEX	REK	Tue, Aug 23, 2011	78.56	78.93	76.60	76.66
610	AMEX	REK	Mon, Aug 22, 2011	77.70	79.74	77.04	78.72
609	AMEX	REK	Fri, Aug 19, 2011	78.68	79.14	76.70	79.14
608	AMEX	REK	Thu, Aug 18, 2011	76.82	77.78	75.82	77.02
607	AMEX	REK	Wed, Aug 17, 2011	73.80	74.50	73.02	74.00
606	AMEX	REK	Tue, Aug 16, 2011	74.60	75.30	73.86	73.95
605	AMEX	REK	Mon, Aug 15, 2011	76.12	76.12	73.80	73.90
604	AMEX	REK	Fri, Aug 12, 2011	75.14	76.72	74.98	76.64
603	AMEX	REK	Thu, Aug 11, 2011	80.16	80.16	74.80	75.98
602	AMEX	REK	Wed, Aug 10, 2011	79.76	80.44	76.54	80.34
601	AMEX	REK	Tue, Aug 9, 2011	85.60	86.14	78.40	78.80
600	AMEX	REK	Mon, Aug 8, 2011	82.60	86.54	81.34	86.34
599	AMEX	REK	Fri, Aug 5, 2011	77.32	80.92	77.32	79.82
598	AMEX	REK	Thu, Aug 4, 2011	75.32	78.30	75.28	78.28
597	AMEX	REK	Wed, Aug 3, 2011	74.14	76.10	74.14	74.46
596	AMEX	REK	Tue, Aug 2, 2011	72.58	74.06	72.10	74.06
595	AMEX	REK	Mon, Aug 1, 2011	70.30	72.22	70.20	71.84
594	AMEX	REK	Fri, Jul 29, 2011	72.78	72.78	71.10	71.14
593	AMEX	REK	Thu, Jul 28, 2011	71.06	71.60	70.58	71.10
592	AMEX	REK	Wed, Jul 27, 2011	69.52	70.90	69.52	70.90
591	AMEX	REK	Tue, Jul 26, 2011	69.24	69.64	68.98	69.10
590	AMEX	REK	Mon, Jul 25, 2011	69.00	69.26	68.74	69.10
589	AMEX	REK	Fri, Jul 22, 2011	68.62	68.82	68.28	68.43
588	AMEX	REK	Thu, Jul 21, 2011	68.74	68.76	68.02	68.68
587	AMEX	REK	Wed, Jul 20, 2011	69.54	69.64	68.60	69.26
586	AMEX	REK	Tue, Jul 19, 2011	70.66	70.66	69.68	69.68
585	AMEX	REK	Mon, Jul 18, 2011	70.48	71.48	70.48	70.84
584	AMEX	REK	Fri, Jul 15, 2011	70.96	71.08	70.32	70.32
583	AMEX	REK	Thu, Jul 14, 2011	70.22	71.18	70.13	71.02
582	AMEX	REK	Wed, Jul 13, 2011	69.34	70.30	69.30	70.26
581	AMEX	REK	Tue, Jul 12, 2011	70.16	70.16	68.87	69.61
580	AMEX	REK	Mon, Jul 11, 2011	69.60	69.94	69.28	69.93
579	AMEX	REK	Fri, Jul 8, 2011	69.16	69.42	68.62	68.62
578	AMEX	REK	Thu, Jul 7, 2011	69.06	69.06	68.28	68.38
577	AMEX	REK	Wed, Jul 6, 2011	70.08	70.08	69.20	69.28
576	AMEX	REK	Tue, Jul 5, 2011	70.30	70.48	69.60	69.71
575	AMEX	REK	Fri, Jul 1, 2011	72.74	72.74	70.06	70.20
574	AMEX	REK	Thu, Jun 30, 2011	71.36	71.62	71.00	71.44
573	AMEX	REK	Wed, Jun 29, 2011	71.82	72.50	71.44	71.60
572	AMEX	REK	Tue, Jun 28, 2011	73.00	73.08	72.44	72.48
571	AMEX	REK	Mon, Jun 27, 2011	73.58	73.58	72.88	72.98
570	AMEX	REK	Fri, Jun 24, 2011	73.00	73.80	72.76	73.44
569	AMEX	REK	Thu, Jun 23, 2011	73.26	74.02	72.98	73.38
568	AMEX	REK	Wed, Jun 22, 2011	72.24	72.24	71.40	72.00
567	AMEX	REK	Tue, Jun 21, 2011	72.26	72.46	71.80	71.86
566	AMEX	REK	Mon, Jun 20, 2011	73.78	73.78	72.37	72.58
565	AMEX	REK	Fri, Jun 17, 2011	73.72	74.10	72.72	73.34
564	AMEX	REK	Thu, Jun 16, 2011	74.44	74.92	73.56	73.88
563	AMEX	REK	Wed, Jun 15, 2011	74.12	74.96	73.58	74.50
562	AMEX	REK	Tue, Jun 14, 2011	73.84	74.00	73.13	73.24
561	AMEX	REK	Mon, Jun 13, 2011	74.80	74.94	73.76	74.44
560	AMEX	REK	Fri, Jun 10, 2011	73.22	74.78	73.16	74.68
559	AMEX	REK	Thu, Jun 9, 2011	72.06	73.02	72.06	72.84
558	AMEX	REK	Wed, Jun 8, 2011	72.24	72.24	71.63	72.16
557	AMEX	REK	Tue, Jun 7, 2011	72.56	72.56	71.28	71.86
556	AMEX	REK	Mon, Jun 6, 2011	72.24	72.76	71.46	72.64
555	AMEX	REK	Fri, Jun 3, 2011	73.00	73.14	71.44	71.73
554	AMEX	REK	Thu, Jun 2, 2011	71.44	71.88	70.78	71.88
553	AMEX	REK	Wed, Jun 1, 2011	69.62	71.46	69.62	71.45
552	AMEX	REK	Tue, May 31, 2011	70.22	70.22	69.80	69.80
551	AMEX	REK	Fri, May 27, 2011	70.62	70.96	70.62	70.62
550	AMEX	REK	Thu, May 26, 2011	71.54	71.54	70.78	70.78
549	AMEX	REK	Wed, May 25, 2011	72.40	72.40	71.70	71.72
548	AMEX	REK	Tue, May 24, 2011	72.32	72.32	71.86	71.86
547	AMEX	REK	Mon, May 23, 2011	72.42	72.42	72.04	72.28
546	AMEX	REK	Fri, May 20, 2011	71.14	71.58	71.14	71.44
545	AMEX	REK	Thu, May 19, 2011	71.10	71.14	71.10	71.14
544	AMEX	REK	Wed, May 18, 2011	71.18	71.32	71.04	71.04
543	AMEX	REK	Tue, May 17, 2011	71.64	72.23	71.64	71.92
542	AMEX	REK	Mon, May 16, 2011	72.18	72.18	71.26	71.40
541	AMEX	REK	Fri, May 13, 2011	71.20	71.88	71.20	71.88
540	AMEX	REK	Thu, May 12, 2011	71.34	71.34	71.13	71.13
539	AMEX	REK	Wed, May 11, 2011	71.04	71.07	71.04	71.07
538	AMEX	REK	Tue, May 10, 2011	71.02	71.18	69.50	70.38
537	AMEX	REK	Mon, May 9, 2011	71.86	71.92	71.35	71.43
536	AMEX	REK	Fri, May 6, 2011	71.20	71.79	71.20	71.79
535	AMEX	REK	Thu, May 5, 2011	71.76	71.76	71.40	71.40
534	AMEX	REK	Wed, May 4, 2011	71.08	71.25	70.72	71.25
533	AMEX	REK	Tue, May 3, 2011	70.44	71.47	70.18	70.92
532	AMEX	REK	Mon, May 2, 2011	70.22	70.62	70.22	70.36
531	AMEX	REK	Fri, Apr 29, 2011	69.92	70.98	69.92	70.58
530	AMEX	REK	Thu, Apr 28, 2011	70.84	70.84	69.88	69.88
529	AMEX	REK	Wed, Apr 27, 2011	71.04	71.36	69.20	70.88
528	AMEX	REK	Tue, Apr 26, 2011	71.84	71.84	70.94	71.04
527	AMEX	REK	Mon, Apr 25, 2011	72.34	72.06	71.74	71.74
526	AMEX	REK	Thu, Apr 21, 2011	72.80	72.94	72.18	72.18
525	AMEX	REK	Wed, Apr 20, 2011	73.00	73.44	72.70	72.74
524	AMEX	REK	Tue, Apr 19, 2011	74.14	74.14	73.50	73.58
523	AMEX	REK	Mon, Apr 18, 2011	73.74	74.54	73.74	74.22
522	AMEX	REK	Fri, Apr 15, 2011	73.84	73.90	73.42	73.42
521	AMEX	REK	Thu, Apr 14, 2011	75.52	75.36	74.20	74.20
520	AMEX	REK	Wed, Apr 13, 2011	74.80	75.44	74.80	75.44
519	AMEX	REK	Tue, Apr 12, 2011	75.22	75.20	75.20	75.20
518	AMEX	REK	Mon, Apr 11, 2011	74.94	75.10	74.48	75.10
517	AMEX	REK	Fri, Apr 8, 2011	73.98	75.02	73.98	75.02
516	AMEX	REK	Thu, Apr 7, 2011	73.82	74.56	73.82	74.47
515	AMEX	REK	Wed, Apr 6, 2011	73.40	73.70	73.40	73.64
514	AMEX	REK	Tue, Apr 5, 2011	73.56	73.58	73.32	73.32
513	AMEX	REK	Mon, Apr 4, 2011	73.30	73.68	73.30	73.64
512	AMEX	REK	Fri, Apr 1, 2011	73.30	73.98	73.20	73.62
511	AMEX	REK	Thu, Mar 31, 2011	74.14	74.14	73.80	73.94
510	AMEX	REK	Wed, Mar 30, 2011	74.86	74.86	74.40	74.40
509	AMEX	REK	Tue, Mar 29, 2011	75.46	75.48	75.10	75.10
508	AMEX	REK	Mon, Mar 28, 2011	75.38	75.61	74.82	75.61
507	AMEX	REK	Fri, Mar 25, 2011	75.90	75.90	75.24	75.34
506	AMEX	REK	Thu, Mar 24, 2011	76.08	76.08	75.94	76.06
505	AMEX	REK	Wed, Mar 23, 2011	76.22	76.62	76.14	76.14
504	AMEX	REK	Tue, Mar 22, 2011	75.28	75.80	75.28	75.73
503	AMEX	REK	Mon, Mar 21, 2011	75.12	75.16	74.90	74.98
502	AMEX	REK	Fri, Mar 18, 2011	76.44	76.44	75.82	75.94
501	AMEX	REK	Thu, Mar 17, 2011	76.42	77.10	76.42	77.00
500	AMEX	REK	Wed, Mar 16, 2011	76.34	77.24	76.34	77.16
499	AMEX	REK	Tue, Mar 15, 2011	77.04	77.44	75.86	76.14
498	AMEX	REK	Mon, Mar 14, 2011	75.68	75.68	75.68	75.68
497	AMEX	REK	Fri, Mar 11, 2011	76.14	76.14	75.04	75.04
496	AMEX	REK	Thu, Mar 10, 2011	75.70	75.92	75.62	75.70
495	AMEX	REK	Wed, Mar 9, 2011	74.86	74.86	74.68	74.68
494	AMEX	REK	Tue, Mar 8, 2011	75.80	75.80	74.64	74.81
493	AMEX	REK	Mon, Mar 7, 2011	75.06	76.20	74.16	76.12
492	AMEX	REK	Fri, Mar 4, 2011	75.22	75.74	75.22	75.74
491	AMEX	REK	Thu, Mar 3, 2011	74.98	74.98	74.70	74.78
490	AMEX	REK	Wed, Mar 2, 2011	75.34	75.60	75.34	75.34
489	AMEX	REK	Tue, Mar 1, 2011	73.40	75.17	73.40	75.14
488	AMEX	REK	Mon, Feb 28, 2011	74.16	74.16	73.39	73.39
487	AMEX	REK	Fri, Feb 25, 2011	76.18	76.18	75.38	75.38
486	AMEX	REK	Thu, Feb 24, 2011	76.56	76.56	76.24	76.24
485	AMEX	REK	Wed, Feb 23, 2011	75.28	76.02	75.22	75.70
484	AMEX	REK	Tue, Feb 22, 2011	74.90	75.36	74.90	75.36
483	AMEX	REK	Fri, Feb 18, 2011	74.66	74.76	74.36	74.56
482	AMEX	REK	Thu, Feb 17, 2011	74.58	74.84	74.50	74.64
481	AMEX	REK	Wed, Feb 16, 2011	74.76	75.16	74.40	74.81
480	AMEX	REK	Tue, Feb 15, 2011	75.02	75.36	74.88	75.12
479	AMEX	REK	Mon, Feb 14, 2011	74.50	75.50	74.48	74.84
478	AMEX	REK	Fri, Feb 11, 2011	75.36	75.58	74.76	74.87
477	AMEX	REK	Thu, Feb 10, 2011	75.76	75.76	74.98	75.44
476	AMEX	REK	Wed, Feb 9, 2011	75.76	76.00	75.70	75.70
475	AMEX	REK	Tue, Feb 8, 2011	75.84	76.02	75.64	75.75
474	AMEX	REK	Mon, Feb 7, 2011	76.46	76.85	75.98	76.05
473	AMEX	REK	Fri, Feb 4, 2011	76.08	77.18	76.08	76.82
472	AMEX	REK	Thu, Feb 3, 2011	76.62	76.76	76.12	76.20
471	AMEX	REK	Wed, Feb 2, 2011	76.56	76.56	76.26	76.48
470	AMEX	REK	Tue, Feb 1, 2011	76.92	77.10	76.92	77.10
469	AMEX	REK	Mon, Jan 31, 2011	77.62	77.62	76.68	76.79
468	AMEX	REK	Fri, Jan 28, 2011	76.78	77.98	76.78	77.82
467	AMEX	REK	Thu, Jan 27, 2011	76.96	77.08	76.48	76.54
466	AMEX	REK	Wed, Jan 26, 2011	77.30	77.84	77.30	77.66
465	AMEX	REK	Tue, Jan 25, 2011	78.88	78.92	77.96	78.12
464	AMEX	REK	Mon, Jan 24, 2011	78.80	79.20	78.50	78.70
463	AMEX	REK	Fri, Jan 21, 2011	79.32	79.36	79.14	79.14
462	AMEX	REK	Thu, Jan 20, 2011	79.22	79.42	78.90	79.08
461	AMEX	REK	Wed, Jan 19, 2011	78.36	79.60	78.36	79.58
460	AMEX	REK	Tue, Jan 18, 2011	79.04	79.10	78.58	78.60
459	AMEX	REK	Fri, Jan 14, 2011	79.62	79.62	79.04	79.04
458	AMEX	REK	Thu, Jan 13, 2011	79.84	80.00	79.50	79.77
457	AMEX	REK	Wed, Jan 12, 2011	80.00	80.18	79.80	79.80
456	AMEX	REK	Tue, Jan 11, 2011	80.45	80.82	80.06	80.54
455	AMEX	REK	Mon, Jan 10, 2011	80.42	80.74	79.98	80.04
454	AMEX	REK	Fri, Jan 7, 2011	80.08	80.76	80.08	80.20
453	AMEX	REK	Thu, Jan 6, 2011	79.42	79.94	79.42	79.68
452	AMEX	REK	Wed, Jan 5, 2011	80.30	80.30	79.58	79.64
451	AMEX	REK	Tue, Jan 4, 2011	78.20	79.96	78.20	79.96
450	AMEX	REK	Mon, Jan 3, 2011	79.30	79.30	78.50	78.50
449	AMEX	REK	Fri, Dec 31, 2010	80.02	80.02	79.42	79.78
448	AMEX	REK	Thu, Dec 30, 2010	79.78	79.80	79.40	79.48
447	AMEX	REK	Wed, Dec 29, 2010	79.98	80.14	79.86	79.86
446	AMEX	REK	Tue, Dec 28, 2010	79.82	80.42	79.82	80.10
445	AMEX	REK	Mon, Dec 27, 2010	80.90	81.54	80.34	80.39
444	AMEX	REK	Thu, Dec 23, 2010	80.86	81.12	80.83	81.12
443	AMEX	REK	Wed, Dec 22, 2010	81.54	81.54	80.50	81.04
442	AMEX	REK	Tue, Dec 21, 2010	81.86	81.98	81.50	81.50
441	AMEX	REK	Mon, Dec 20, 2010	82.98	83.15	82.26	82.36
440	AMEX	REK	Fri, Dec 17, 2010	84.00	84.02	83.74	83.84
439	AMEX	REK	Thu, Dec 16, 2010	84.08	84.40	83.80	84.04
438	AMEX	REK	Wed, Dec 15, 2010	83.22	84.32	82.98	84.18
437	AMEX	REK	Tue, Dec 14, 2010	82.42	83.66	81.81	83.66
436	AMEX	REK	Mon, Dec 13, 2010	82.46	82.75	82.14	82.56
435	AMEX	REK	Fri, Dec 10, 2010	83.34	83.34	82.36	82.72
434	AMEX	REK	Thu, Dec 9, 2010	82.50	83.64	82.25	83.62
433	AMEX	REK	Wed, Dec 8, 2010	81.30	83.16	81.30	82.78
432	AMEX	REK	Tue, Dec 7, 2010	81.10	81.56	80.88	81.56
431	AMEX	REK	Mon, Dec 6, 2010	81.90	82.64	81.70	81.70
430	AMEX	REK	Fri, Dec 3, 2010	82.40	82.40	81.78	81.78
429	AMEX	REK	Thu, Dec 2, 2010	82.78	82.92	81.82	81.82
428	AMEX	REK	Wed, Dec 1, 2010	82.90	83.60	82.80	83.08
427	AMEX	REK	Tue, Nov 30, 2010	83.96	83.98	83.46	83.76
426	AMEX	REK	Mon, Nov 29, 2010	83.62	84.41	83.60	83.60
425	AMEX	REK	Fri, Nov 26, 2010	83.80	83.80	83.14	83.16
424	AMEX	REK	Wed, Nov 24, 2010	84.32	84.32	83.14	83.28
423	AMEX	REK	Tue, Nov 23, 2010	85.14	85.14	84.82	85.06
422	AMEX	REK	Mon, Nov 22, 2010	84.64	84.64	83.98	84.16
421	AMEX	REK	Fri, Nov 19, 2010	84.96	85.62	84.24	84.26
420	AMEX	REK	Thu, Nov 18, 2010	84.04	84.96	83.96	84.72
419	AMEX	REK	Wed, Nov 17, 2010	86.06	86.14	85.00	85.42
418	AMEX	REK	Tue, Nov 16, 2010	84.28	86.64	83.96	86.06
417	AMEX	REK	Mon, Nov 15, 2010	82.60	83.46	82.04	83.46
416	AMEX	REK	Fri, Nov 12, 2010	82.24	82.92	81.86	82.58
415	AMEX	REK	Thu, Nov 11, 2010	81.68	81.94	81.46	81.88
414	AMEX	REK	Wed, Nov 10, 2010	82.12	82.12	81.24	81.24
413	AMEX	REK	Tue, Nov 9, 2010	78.98	82.74	78.98	82.48
412	AMEX	REK	Mon, Nov 8, 2010	79.12	79.84	78.92	79.34
411	AMEX	REK	Fri, Nov 5, 2010	79.58	79.92	78.54	79.14
410	AMEX	REK	Thu, Nov 4, 2010	81.08	81.12	79.60	79.76
409	AMEX	REK	Wed, Nov 3, 2010	81.60	82.20	81.52	81.80
408	AMEX	REK	Tue, Nov 2, 2010	81.66	82.13	81.60	81.81
407	AMEX	REK	Mon, Nov 1, 2010	82.64	82.66	81.60	82.26
406	AMEX	REK	Fri, Oct 29, 2010	82.86	82.97	82.66	82.86
405	AMEX	REK	Thu, Oct 28, 2010	82.02	83.72	81.94	82.96
404	AMEX	REK	Wed, Oct 27, 2010	82.06	82.94	81.88	82.54
403	AMEX	REK	Tue, Oct 26, 2010	82.00	82.00	81.56	81.80
402	AMEX	REK	Mon, Oct 25, 2010	80.70	81.20	80.70	81.12
401	AMEX	REK	Fri, Oct 22, 2010	80.98	81.72	80.94	81.40
400	AMEX	REK	Thu, Oct 21, 2010	80.76	81.76	80.48	81.36
399	AMEX	REK	Wed, Oct 20, 2010	81.64	81.64	80.00	81.18
398	AMEX	REK	Tue, Oct 19, 2010	82.88	83.22	81.78	82.98
397	AMEX	REK	Mon, Oct 18, 2010	82.96	83.02	81.96	81.98
396	AMEX	REK	Fri, Oct 15, 2010	82.74	83.04	82.22	83.04
395	AMEX	REK	Thu, Oct 14, 2010	82.68	83.10	82.36	83.10
394	AMEX	REK	Wed, Oct 13, 2010	82.80	83.18	81.82	82.56
393	AMEX	REK	Tue, Oct 12, 2010	84.56	84.56	83.20	83.30
392	AMEX	REK	Mon, Oct 11, 2010	83.84	84.20	83.80	84.14
391	AMEX	REK	Fri, Oct 8, 2010	84.20	84.40	83.92	83.98
390	AMEX	REK	Thu, Oct 7, 2010	83.96	84.50	83.76	84.22
389	AMEX	REK	Wed, Oct 6, 2010	84.18	84.75	84.18	84.40
388	AMEX	REK	Tue, Oct 5, 2010	84.84	84.98	83.86	83.92
387	AMEX	REK	Mon, Oct 4, 2010	87.38	87.38	85.30	85.34
386	AMEX	REK	Fri, Oct 1, 2010	86.12	86.92	85.88	86.00
385	AMEX	REK	Thu, Sep 30, 2010	86.08	86.98	85.44	86.48
384	AMEX	REK	Wed, Sep 29, 2010	86.32	86.86	86.30	86.64
383	AMEX	REK	Tue, Sep 28, 2010	86.84	87.56	85.84	85.86
382	AMEX	REK	Mon, Sep 27, 2010	85.00	86.54	85.00	86.36
381	AMEX	REK	Fri, Sep 24, 2010	87.06	87.06	85.38	85.42
380	AMEX	REK	Thu, Sep 23, 2010	86.82	88.12	86.38	88.04
379	AMEX	REK	Wed, Sep 22, 2010	85.40	86.14	84.84	85.88
378	AMEX	REK	Tue, Sep 21, 2010	83.60	85.20	83.60	84.97
377	AMEX	REK	Mon, Sep 20, 2010	85.56	85.56	83.42	83.74
376	AMEX	REK	Fri, Sep 17, 2010	85.72	86.30	85.60	85.68
375	AMEX	REK	Thu, Sep 16, 2010	85.82	86.22	85.51	85.96
374	AMEX	REK	Wed, Sep 15, 2010	86.52	86.66	85.26	85.40
373	AMEX	REK	Tue, Sep 14, 2010	86.10	86.36	85.68	86.00
372	AMEX	REK	Mon, Sep 13, 2010	86.46	86.62	85.86	85.92
371	AMEX	REK	Fri, Sep 10, 2010	87.54	87.86	87.09	87.30
370	AMEX	REK	Thu, Sep 9, 2010	86.00	87.92	85.78	87.62
369	AMEX	REK	Wed, Sep 8, 2010	86.88	87.10	86.29	86.88
368	AMEX	REK	Tue, Sep 7, 2010	86.26	87.07	86.22	87.07
367	AMEX	REK	Fri, Sep 3, 2010	85.66	86.62	84.06	85.83
366	AMEX	REK	Thu, Sep 2, 2010	88.00	88.18	86.92	86.92
365	AMEX	REK	Wed, Sep 1, 2010	89.94	89.96	87.92	88.04
364	AMEX	REK	Tue, Aug 31, 2010	92.14	93.33	90.80	91.00
363	AMEX	REK	Mon, Aug 30, 2010	91.08	91.84	90.30	91.84
362	AMEX	REK	Fri, Aug 27, 2010	91.94	93.87	91.00	91.00
361	AMEX	REK	Thu, Aug 26, 2010	91.40	92.60	90.98	92.48
360	AMEX	REK	Wed, Aug 25, 2010	94.20	94.44	91.74	91.90
359	AMEX	REK	Tue, Aug 24, 2010	94.34	94.84	92.90	93.50
358	AMEX	REK	Mon, Aug 23, 2010	92.16	92.88	91.78	92.88
357	AMEX	REK	Fri, Aug 20, 2010	92.80	93.40	92.36	92.50
356	AMEX	REK	Thu, Aug 19, 2010	90.50	92.56	90.42	92.30
355	AMEX	REK	Wed, Aug 18, 2010	90.02	90.62	89.66	89.98
354	AMEX	REK	Tue, Aug 17, 2010	91.34	91.54	89.60	90.12
353	AMEX	REK	Mon, Aug 16, 2010	92.72	93.11	91.54	92.36
352	AMEX	REK	Fri, Aug 13, 2010	92.48	92.50	91.60	92.40
351	AMEX	REK	Thu, Aug 12, 2010	92.54	92.88	91.42	92.30
350	AMEX	REK	Wed, Aug 11, 2010	90.68	91.80	90.06	91.28
349	AMEX	REK	Tue, Aug 10, 2010	88.90	91.10	88.20	89.00
348	AMEX	REK	Mon, Aug 9, 2010	88.82	88.98	87.93	88.08
347	AMEX	REK	Fri, Aug 6, 2010	89.80	90.38	88.90	89.16
346	AMEX	REK	Thu, Aug 5, 2010	88.50	89.05	87.96	88.88
345	AMEX	REK	Wed, Aug 4, 2010	88.14	88.40	87.70	87.74
344	AMEX	REK	Tue, Aug 3, 2010	88.69	88.69	87.78	88.24
343	AMEX	REK	Mon, Aug 2, 2010	89.08	89.08	87.18	87.30
342	AMEX	REK	Fri, Jul 30, 2010	91.90	91.90	89.90	90.38
341	AMEX	REK	Thu, Jul 29, 2010	89.38	91.52	89.30	90.80
340	AMEX	REK	Wed, Jul 28, 2010	90.30	90.47	89.00	90.08
339	AMEX	REK	Tue, Jul 27, 2010	88.88	90.66	88.20	89.92
338	AMEX	REK	Mon, Jul 26, 2010	92.00	92.00	89.78	89.78
337	AMEX	REK	Fri, Jul 23, 2010	93.42	94.42	92.02	92.02
336	AMEX	REK	Thu, Jul 22, 2010	95.62	95.76	93.00	93.26
335	AMEX	REK	Wed, Jul 21, 2010	94.72	97.14	94.40	96.70
334	AMEX	REK	Tue, Jul 20, 2010	96.84	100.02	94.66	94.94
333	AMEX	REK	Mon, Jul 19, 2010	97.76	99.04	96.16	96.84
332	AMEX	REK	Fri, Jul 16, 2010	95.58	98.34	95.56	97.96
331	AMEX	REK	Thu, Jul 15, 2010	94.80	96.72	94.70	94.72
330	AMEX	REK	Wed, Jul 14, 2010	94.76	95.50	93.92	94.72
329	AMEX	REK	Tue, Jul 13, 2010	95.00	95.20	93.95	94.08
328	AMEX	REK	Mon, Jul 12, 2010	97.00	97.42	95.94	96.56
327	AMEX	REK	Fri, Jul 9, 2010	97.98	97.98	96.54	96.54
326	AMEX	REK	Thu, Jul 8, 2010	98.00	99.54	96.94	98.16
325	AMEX	REK	Wed, Jul 7, 2010	104.08	106.50	99.00	99.10
324	AMEX	REK	Tue, Jul 6, 2010	114.00	114.00	99.62	104.36
323	AMEX	REK	Fri, Jul 2, 2010	100.32	103.12	99.72	102.12
322	AMEX	REK	Thu, Jul 1, 2010	100.00	102.62	99.88	100.32
321	AMEX	REK	Wed, Jun 30, 2010	98.84	100.14	97.58	99.82
320	AMEX	REK	Tue, Jun 29, 2010	97.50	99.10	97.50	99.04
319	AMEX	REK	Mon, Jun 28, 2010	94.44	96.12	94.44	95.72
318	AMEX	REK	Fri, Jun 25, 2010	96.60	96.62	95.08	95.08
317	AMEX	REK	Thu, Jun 24, 2010	96.94	97.10	96.10	97.06
316	AMEX	REK	Wed, Jun 23, 2010	95.68	99.82	94.36	95.72
315	AMEX	REK	Tue, Jun 22, 2010	92.96	95.34	92.96	95.26
314	AMEX	REK	Mon, Jun 21, 2010	90.86	93.00	90.76	93.00
313	AMEX	REK	Fri, Jun 18, 2010	91.88	91.88	91.88	91.88
312	AMEX	REK	Thu, Jun 17, 2010	92.72	92.72	91.92	91.92
311	AMEX	REK	Wed, Jun 16, 2010	92.02	92.38	91.62	91.68
310	AMEX	REK	Tue, Jun 15, 2010	92.72	93.16	91.24	91.24
309	AMEX	REK	Mon, Jun 14, 2010	93.30	93.70	93.00	93.40
308	AMEX	REK	Fri, Jun 11, 2010	96.54	96.54	95.26	95.84
307	AMEX	REK	Thu, Jun 10, 2010	97.74	97.74	95.70	95.70
306	AMEX	REK	Wed, Jun 9, 2010	98.56	98.56	97.64	97.66
305	AMEX	REK	Tue, Jun 8, 2010	101.82	104.00	100.63	100.63
304	AMEX	REK	Mon, Jun 7, 2010	101.00	101.10	99.48	100.90
303	AMEX	REK	Fri, Jun 4, 2010	98.02	101.30	98.02	101.30
302	AMEX	REK	Thu, Jun 3, 2010	97.08	97.08	96.48	96.48
301	AMEX	REK	Wed, Jun 2, 2010	97.50	98.34	97.50	97.72
300	AMEX	REK	Tue, Jun 1, 2010	97.54	98.18	97.54	98.18
299	AMEX	REK	Fri, May 28, 2010	95.88	95.88	95.88	95.88
298	AMEX	REK	Thu, May 27, 2010	98.14	98.70	95.74	95.74
297	AMEX	REK	Wed, May 26, 2010	98.48	100.78	97.38	100.60
296	AMEX	REK	Tue, May 25, 2010	103.50	104.50	100.26	100.41
295	AMEX	REK	Fri, May 21, 2010	104.16	107.20	99.96	100.68
294	AMEX	REK	Thu, May 20, 2010	100.16	101.82	99.98	100.32
293	AMEX	REK	Wed, May 19, 2010	98.36	98.36	97.76	98.00
292	AMEX	REK	Tue, May 18, 2010	94.00	96.92	94.00	96.70
291	AMEX	REK	Mon, May 17, 2010	94.34	95.06	93.76	95.06
290	AMEX	REK	Fri, May 14, 2010	94.08	94.94	93.96	94.94
289	AMEX	REK	Thu, May 13, 2010	91.20	91.36	91.20	91.36
288	AMEX	REK	Wed, May 12, 2010	91.72	91.72	91.46	91.46
287	AMEX	REK	Tue, May 11, 2010	93.18	93.18	90.96	90.96
286	AMEX	REK	Mon, May 10, 2010	92.60	93.50	88.94	93.50
285	AMEX	REK	Fri, May 7, 2010	82.24	101.50	82.24	98.54
284	AMEX	REK	Thu, May 6, 2010	94.02	106.02	93.50	102.80
283	AMEX	REK	Wed, May 5, 2010	93.40	93.90	91.64	93.40
282	AMEX	REK	Tue, May 4, 2010	91.86	92.66	91.62	91.90
281	AMEX	REK	Mon, May 3, 2010	90.20	91.12	89.52	89.80
280	AMEX	REK	Fri, Apr 30, 2010	91.74	91.92	91.74	91.80
279	AMEX	REK	Thu, Apr 29, 2010	92.06	92.06	90.07	90.07
278	AMEX	REK	Wed, Apr 28, 2010	93.48	93.88	93.34	93.78
277	AMEX	REK	Tue, Apr 27, 2010	92.22	94.05	92.22	94.05
276	AMEX	REK	Mon, Apr 26, 2010	91.10	91.10	90.92	91.00
275	AMEX	REK	Fri, Apr 23, 2010	92.62	92.74	91.80	91.80
274	AMEX	REK	Thu, Apr 22, 2010	94.70	94.70	93.54	93.54
273	AMEX	REK	Wed, Apr 21, 2010	95.94	95.94	94.60	94.60
272	AMEX	REK	Tue, Apr 20, 2010	97.14	98.08	96.22	96.22
271	AMEX	REK	Mon, Apr 19, 2010	98.77	98.77	98.00	98.44
270	AMEX	REK	Fri, Apr 16, 2010	96.40	98.34	96.40	98.34
269	AMEX	REK	Wed, Apr 14, 2010	94.02	94.02	94.02	94.02
268	AMEX	REK	Tue, Apr 13, 2010	96.28	96.28	93.89	93.89
267	AMEX	REK	Mon, Apr 12, 2010	95.92	95.92	95.92	95.92
266	AMEX	REK	Wed, Apr 7, 2010	95.14	97.08	95.12	97.06
265	AMEX	REK	Thu, Apr 1, 2010	98.96	99.62	98.96	99.62
264	AMEX	REK	Wed, Mar 31, 2010	99.10	99.10	99.10	99.10
263	AMEX	REK	Mon, Mar 29, 2010	98.46	98.94	98.46	98.68
262	AMEX	REK	Fri, Mar 26, 2010	98.24	98.24	98.24	98.24
261	AMEX	REK	Thu, Mar 25, 2010	98.04	98.18	97.16	97.34
260	AMEX	REK	Tue, Mar 23, 2010	98.68	99.42	98.68	99.16
259	AMEX	REK	Mon, Mar 22, 2010	100.72	100.72	98.58	98.92
258	AMEX	REK	Fri, Mar 19, 2010	98.56	100.02	98.56	99.72
257	AMEX	REK	Thu, Mar 18, 2010	98.88	98.88	98.16	98.66
256	AMEX	REK	Thu, Nov 6, 2008	13.24	13.24	13.24	13.24
255	AMEX	REK	Wed, Nov 5, 2008	13.24	13.24	13.24	13.24
254	AMEX	REK	Tue, Nov 4, 2008	13.36	13.38	13.16	13.22
253	AMEX	REK	Mon, Nov 3, 2008	13.20	13.20	13.12	13.20
252	AMEX	REK	Fri, Oct 31, 2008	13.22	13.22	13.22	13.22
251	AMEX	REK	Thu, Oct 30, 2008	12.66	12.76	12.58	12.76
250	AMEX	REK	Wed, Oct 29, 2008	12.18	12.74	12.08	12.72
249	AMEX	REK	Tue, Oct 28, 2008	11.54	11.92	11.24	11.92
248	AMEX	REK	Mon, Oct 27, 2008	11.36	11.82	11.36	11.52
247	AMEX	REK	Thu, Oct 23, 2008	12.46	14.30	11.62	12.38
246	AMEX	REK	Tue, Oct 21, 2008	13.22	13.30	13.06	13.06
245	AMEX	REK	Mon, Oct 20, 2008	13.24	13.26	12.98	13.14
244	AMEX	REK	Fri, Oct 17, 2008	13.02	13.72	13.02	13.24
243	AMEX	REK	Thu, Oct 16, 2008	12.44	13.02	11.88	13.02
242	AMEX	REK	Wed, Oct 15, 2008	12.62	12.72	12.62	12.72
241	AMEX	REK	Tue, Oct 14, 2008	13.78	13.92	13.22	13.42
240	AMEX	REK	Mon, Oct 13, 2008	13.14	13.70	13.08	13.70
239	AMEX	REK	Fri, Oct 10, 2008	11.50	12.66	11.40	12.52
238	AMEX	REK	Thu, Oct 9, 2008	13.54	13.54	12.80	12.80
237	AMEX	REK	Wed, Oct 8, 2008	12.98	13.62	12.88	13.60
236	AMEX	REK	Tue, Oct 7, 2008	14.28	14.28	13.50	13.60
235	AMEX	REK	Mon, Oct 6, 2008	14.11	14.30	13.76	14.30
234	AMEX	REK	Fri, Oct 3, 2008	15.32	15.82	15.32	15.82
233	AMEX	REK	Thu, Oct 2, 2008	15.78	15.78	15.46	15.46
232	AMEX	REK	Wed, Oct 1, 2008	16.06	16.14	16.06	16.14
231	AMEX	REK	Tue, Sep 30, 2008	16.06	16.26	16.06	16.26
230	AMEX	REK	Mon, Sep 29, 2008	16.80	16.80	16.02	16.02
229	AMEX	REK	Fri, Sep 26, 2008	16.86	16.86	16.78	16.78
228	AMEX	REK	Thu, Sep 25, 2008	17.10	17.42	17.10	17.30
227	AMEX	REK	Wed, Sep 24, 2008	17.40	17.40	17.26	17.26
226	AMEX	REK	Tue, Sep 23, 2008	17.70	17.80	17.56	17.60
225	AMEX	REK	Mon, Sep 22, 2008	18.52	18.52	17.76	17.76
224	AMEX	REK	Fri, Sep 19, 2008	18.28	18.64	18.28	18.52
223	AMEX	REK	Thu, Sep 18, 2008	16.78	17.58	16.64	17.58
222	AMEX	REK	Wed, Sep 17, 2008	17.06	17.06	16.50	16.60
221	AMEX	REK	Tue, Sep 16, 2008	16.06	17.38	16.06	17.30
220	AMEX	REK	Mon, Sep 15, 2008	17.30	17.68	17.22	17.24
219	AMEX	REK	Fri, Sep 12, 2008	17.80	18.00	17.80	18.00
218	AMEX	REK	Thu, Sep 11, 2008	17.90	17.90	17.62	17.86
217	AMEX	REK	Wed, Sep 10, 2008	17.86	18.00	17.86	17.92
216	AMEX	REK	Tue, Sep 9, 2008	18.30	18.30	18.10	18.10
215	AMEX	REK	Mon, Sep 8, 2008	18.44	18.44	18.12	18.30
214	AMEX	REK	Fri, Sep 5, 2008	17.78	17.96	17.78	17.96
213	AMEX	REK	Thu, Sep 4, 2008	17.98	17.98	17.98	17.98
212	AMEX	REK	Wed, Sep 3, 2008	18.90	18.90	18.64	18.80
211	AMEX	REK	Tue, Sep 2, 2008	18.86	18.86	18.86	18.86
210	AMEX	REK	Fri, Aug 29, 2008	18.70	19.00	18.70	19.00
209	AMEX	REK	Thu, Aug 28, 2008	18.78	18.80	18.78	18.80
208	AMEX	REK	Wed, Aug 27, 2008	18.40	18.44	18.40	18.42
207	AMEX	REK	Tue, Aug 26, 2008	17.90	17.90	17.90	17.90
206	AMEX	REK	Fri, Aug 22, 2008	18.10	18.54	18.10	18.54
205	AMEX	REK	Thu, Aug 21, 2008	18.14	18.14	18.14	18.14
204	AMEX	REK	Wed, Aug 20, 2008	18.16	18.50	18.16	18.30
203	AMEX	REK	Tue, Aug 19, 2008	18.34	18.38	18.28	18.28
202	AMEX	REK	Mon, Aug 18, 2008	18.94	18.94	18.60	18.60
201	AMEX	REK	Fri, Aug 15, 2008	19.42	19.44	19.02	19.02
200	AMEX	REK	Thu, Aug 14, 2008	18.90	19.20	18.90	19.14
199	AMEX	REK	Wed, Aug 13, 2008	18.80	18.80	18.80	18.80
198	AMEX	REK	Mon, Aug 11, 2008	18.48	19.16	18.48	18.96
197	AMEX	REK	Fri, Aug 8, 2008	18.26	18.44	18.22	18.44
196	AMEX	REK	Thu, Aug 7, 2008	17.88	18.04	17.74	17.74
195	AMEX	REK	Wed, Aug 6, 2008	17.86	18.20	17.86	18.20
194	AMEX	REK	Tue, Aug 5, 2008	17.80	18.04	17.80	18.04
193	AMEX	REK	Mon, Aug 4, 2008	17.40	17.60	17.40	17.60
192	AMEX	REK	Fri, Aug 1, 2008	17.68	17.92	17.68	17.90
191	AMEX	REK	Thu, Jul 31, 2008	18.00	18.02	17.90	17.94
190	AMEX	REK	Wed, Jul 30, 2008	17.80	18.02	17.70	17.94
189	AMEX	REK	Tue, Jul 29, 2008	17.62	17.84	17.62	17.80
188	AMEX	REK	Mon, Jul 28, 2008	17.50	17.50	17.34	17.34
187	AMEX	REK	Fri, Jul 25, 2008	17.62	17.90	17.62	17.78
186	AMEX	REK	Wed, Jul 23, 2008	17.98	18.24	17.98	18.10
185	AMEX	REK	Tue, Jul 22, 2008	17.10	17.68	17.10	17.66
184	AMEX	REK	Mon, Jul 21, 2008	17.40	17.40	17.38	17.38
183	AMEX	REK	Fri, Jul 18, 2008	17.26	17.44	17.26	17.34
182	AMEX	REK	Thu, Jul 17, 2008	17.40	17.40	17.08	17.32
181	AMEX	REK	Wed, Jul 16, 2008	16.86	17.12	16.24	17.12
180	AMEX	REK	Tue, Jul 15, 2008	16.46	16.46	16.28	16.32
179	AMEX	REK	Mon, Jul 14, 2008	16.84	16.84	16.84	16.84
178	AMEX	REK	Fri, Jul 11, 2008	16.62	16.80	16.48	16.80
177	AMEX	REK	Thu, Jul 10, 2008	16.66	16.82	16.40	16.60
176	AMEX	REK	Wed, Jul 9, 2008	17.00	17.00	16.86	16.86
175	AMEX	REK	Tue, Jul 8, 2008	16.36	16.50	16.36	16.50
174	AMEX	REK	Mon, Jul 7, 2008	16.88	16.88	16.36	16.50
173	AMEX	REK	Wed, Jul 2, 2008	17.14	17.26	17.14	17.26
172	AMEX	REK	Tue, Jul 1, 2008	17.22	17.26	17.20	17.24
171	AMEX	REK	Mon, Jun 30, 2008	17.48	17.58	17.48	17.58
170	AMEX	REK	Fri, Jun 27, 2008	17.44	17.50	17.44	17.50
169	AMEX	REK	Thu, Jun 26, 2008	18.04	18.04	17.52	17.72
168	AMEX	REK	Wed, Jun 25, 2008	18.16	18.24	18.10	18.18
167	AMEX	REK	Tue, Jun 24, 2008	17.88	18.16	17.88	18.12
166	AMEX	REK	Mon, Jun 23, 2008	18.42	18.42	18.34	18.34
165	AMEX	REK	Fri, Jun 20, 2008	18.36	18.52	18.28	18.28
164	AMEX	REK	Thu, Jun 19, 2008	18.66	18.78	18.66	18.78
163	AMEX	REK	Wed, Jun 18, 2008	18.66	18.66	18.54	18.54
162	AMEX	REK	Tue, Jun 17, 2008	18.88	18.88	18.84	18.84
161	AMEX	REK	Fri, Jun 13, 2008	18.58	18.58	18.58	18.58
160	AMEX	REK	Thu, Jun 12, 2008	18.46	18.46	18.46	18.46
159	AMEX	REK	Fri, Jun 6, 2008	19.42	19.42	19.42	19.42
158	AMEX	REK	Thu, Jun 5, 2008	19.40	19.40	19.40	19.40
157	AMEX	REK	Wed, Jun 4, 2008	18.80	19.12	18.80	19.08
156	AMEX	REK	Tue, Jun 3, 2008	19.02	19.02	18.62	18.62
155	AMEX	REK	Mon, Jun 2, 2008	18.88	18.88	18.88	18.88
154	AMEX	REK	Fri, May 30, 2008	19.04	19.08	19.04	19.08
153	AMEX	REK	Wed, May 28, 2008	18.70	18.78	18.70	18.78
152	AMEX	REK	Fri, May 23, 2008	18.34	18.40	18.30	18.38
151	AMEX	REK	Thu, May 22, 2008	18.74	18.74	18.64	18.64
150	AMEX	REK	Wed, May 21, 2008	18.78	18.96	18.64	18.68
149	AMEX	REK	Mon, May 19, 2008	18.90	19.08	18.90	19.08
148	AMEX	REK	Fri, May 16, 2008	18.66	18.66	18.66	18.66
147	AMEX	REK	Thu, May 15, 2008	18.68	18.76	18.68	18.76
146	AMEX	REK	Wed, May 14, 2008	19.10	19.16	18.82	18.82
145	AMEX	REK	Mon, May 12, 2008	18.60	18.62	18.60	18.62
144	AMEX	REK	Fri, May 9, 2008	18.32	18.32	18.32	18.32
143	AMEX	REK	Thu, May 8, 2008	18.16	18.16	18.16	18.16
142	AMEX	REK	Wed, May 7, 2008	18.66	18.66	18.60	18.60
141	AMEX	REK	Tue, May 6, 2008	18.54	18.54	18.54	18.54
140	AMEX	REK	Fri, May 2, 2008	18.54	18.54	18.28	18.44
139	AMEX	REK	Thu, May 1, 2008	18.20	18.54	18.20	18.54
138	AMEX	REK	Wed, Apr 30, 2008	18.20	18.38	18.10	18.36
137	AMEX	REK	Tue, Apr 29, 2008	18.36	18.36	18.12	18.20
136	AMEX	REK	Mon, Apr 28, 2008	18.30	18.46	18.30	18.30
135	AMEX	REK	Fri, Apr 25, 2008	18.26	18.40	17.98	18.38
134	AMEX	REK	Thu, Apr 24, 2008	17.96	18.28	17.76	18.00
133	AMEX	REK	Wed, Apr 23, 2008	17.94	18.00	17.56	17.92
132	AMEX	REK	Tue, Apr 22, 2008	18.02	18.02	17.80	17.80
131	AMEX	REK	Mon, Apr 21, 2008	18.06	18.30	18.06	18.30
130	AMEX	REK	Fri, Apr 18, 2008	18.36	18.46	18.00	18.46
129	AMEX	REK	Thu, Apr 17, 2008	18.14	18.14	17.98	18.02
128	AMEX	REK	Wed, Apr 16, 2008	17.32	18.14	17.32	18.14
127	AMEX	REK	Tue, Apr 15, 2008	17.40	17.48	17.40	17.48
126	AMEX	REK	Mon, Apr 14, 2008	17.44	17.60	17.44	17.56
125	AMEX	REK	Fri, Apr 11, 2008	17.92	17.92	17.72	17.72
124	AMEX	REK	Thu, Apr 10, 2008	17.74	17.98	17.74	17.92
123	AMEX	REK	Wed, Apr 9, 2008	17.84	18.16	17.74	17.74
122	AMEX	REK	Tue, Apr 8, 2008	18.16	18.16	18.16	18.16
121	AMEX	REK	Mon, Apr 7, 2008	18.26	18.34	18.26	18.34
120	AMEX	REK	Fri, Apr 4, 2008	18.14	18.28	18.12	18.28
119	AMEX	REK	Thu, Apr 3, 2008	18.06	18.20	18.02	18.20
118	AMEX	REK	Wed, Apr 2, 2008	18.12	18.18	18.12	18.18
117	AMEX	REK	Tue, Apr 1, 2008	17.84	18.00	17.76	18.00
116	AMEX	REK	Mon, Mar 31, 2008	17.52	17.52	17.48	17.48
115	AMEX	REK	Fri, Mar 28, 2008	17.30	17.36	17.30	17.34
114	AMEX	REK	Thu, Mar 27, 2008	17.70	17.70	17.70	17.70
113	AMEX	REK	Wed, Mar 26, 2008	17.66	17.66	17.58	17.64
112	AMEX	REK	Tue, Mar 25, 2008	17.84	17.84	17.68	17.80
111	AMEX	REK	Mon, Mar 24, 2008	17.20	17.76	17.20	17.76
110	AMEX	REK	Thu, Mar 20, 2008	17.04	17.14	16.86	17.14
109	AMEX	REK	Wed, Mar 19, 2008	16.88	17.24	16.88	16.92
108	AMEX	REK	Tue, Mar 18, 2008	16.68	17.18	16.68	17.18
107	AMEX	REK	Mon, Mar 17, 2008	16.56	16.56	16.14	16.42
106	AMEX	REK	Fri, Mar 14, 2008	17.18	17.18	16.42	16.86
105	AMEX	REK	Thu, Mar 13, 2008	17.00	17.02	17.00	17.02
104	AMEX	REK	Wed, Mar 12, 2008	16.92	17.10	16.80	17.04
103	AMEX	REK	Tue, Mar 11, 2008	16.60	16.74	16.58	16.74
102	AMEX	REK	Mon, Mar 10, 2008	16.54	16.54	16.30	16.30
101	AMEX	REK	Thu, Mar 6, 2008	17.08	17.08	16.90	16.94
100	AMEX	REK	Wed, Mar 5, 2008	17.24	17.24	17.24	17.24
99	AMEX	REK	Tue, Mar 4, 2008	17.14	17.16	16.98	17.14
98	AMEX	REK	Mon, Mar 3, 2008	17.38	17.38	17.38	17.38
97	AMEX	REK	Fri, Feb 29, 2008	17.52	17.58	17.52	17.58
96	AMEX	REK	Thu, Feb 28, 2008	17.94	17.98	17.92	17.96
95	AMEX	REK	Wed, Feb 27, 2008	18.10	18.36	18.10	18.18
94	AMEX	REK	Tue, Feb 26, 2008	17.60	18.24	17.60	18.02
93	AMEX	REK	Mon, Feb 25, 2008	17.72	18.02	17.62	18.02
92	AMEX	REK	Fri, Feb 22, 2008	17.62	17.62	17.30	17.46
91	AMEX	REK	Thu, Feb 21, 2008	18.18	18.18	17.68	17.68
90	AMEX	REK	Wed, Feb 20, 2008	17.64	17.92	17.46	17.84
89	AMEX	REK	Tue, Feb 19, 2008	17.82	17.84	17.64	17.82
88	AMEX	REK	Thu, Feb 14, 2008	17.84	18.28	17.84	18.28
87	AMEX	REK	Wed, Feb 13, 2008	18.12	18.16	18.04	18.16
86	AMEX	REK	Tue, Feb 12, 2008	17.86	17.86	17.86	17.86
85	AMEX	REK	Fri, Feb 8, 2008	17.76	17.76	17.76	17.76
84	AMEX	REK	Thu, Feb 7, 2008	17.58	17.72	17.56	17.72
83	AMEX	REK	Tue, Feb 5, 2008	18.06	18.26	17.98	17.98
82	AMEX	REK	Mon, Feb 4, 2008	18.28	18.48	18.28	18.48
81	AMEX	REK	Fri, Feb 1, 2008	18.46	18.66	18.46	18.66
80	AMEX	REK	Thu, Jan 31, 2008	17.76	17.76	17.76	17.76
79	AMEX	REK	Wed, Jan 30, 2008	17.52	18.00	17.00	18.00
78	AMEX	REK	Tue, Jan 29, 2008	17.38	17.86	17.12	17.82
77	AMEX	REK	Mon, Jan 28, 2008	17.14	17.58	17.14	17.58
76	AMEX	REK	Thu, Jan 24, 2008	17.50	18.00	17.50	17.80
75	AMEX	REK	Wed, Jan 23, 2008	16.92	17.26	16.40	17.14
74	AMEX	REK	Tue, Jan 22, 2008	16.90	16.96	16.90	16.96
73	AMEX	REK	Fri, Jan 18, 2008	17.30	17.30	16.96	16.98
72	AMEX	REK	Thu, Jan 17, 2008	17.68	17.68	16.50	17.02
71	AMEX	REK	Wed, Jan 16, 2008	17.60	17.76	17.60	17.76
70	AMEX	REK	Tue, Jan 15, 2008	18.00	18.00	17.54	17.64
69	AMEX	REK	Mon, Jan 14, 2008	17.80	17.98	17.68	17.80
68	AMEX	REK	Fri, Jan 11, 2008	18.04	18.08	17.70	18.00
67	AMEX	REK	Thu, Jan 10, 2008	17.98	18.34	17.72	18.30
66	AMEX	REK	Wed, Jan 9, 2008	18.04	18.04	17.80	17.82
65	AMEX	REK	Tue, Jan 8, 2008	18.20	18.20	18.10	18.10
64	AMEX	REK	Mon, Jan 7, 2008	18.42	18.42	18.42	18.42
63	AMEX	REK	Fri, Jan 4, 2008	18.72	18.72	18.12	18.32
62	AMEX	REK	Thu, Jan 3, 2008	19.04	19.04	19.04	19.04
61	AMEX	REK	Wed, Jan 2, 2008	18.98	19.14	18.96	18.96
60	AMEX	REK	Mon, Dec 31, 2007	19.24	19.24	18.96	19.00
59	AMEX	REK	Fri, Dec 28, 2007	19.66	19.66	19.48	19.48
58	AMEX	REK	Thu, Dec 27, 2007	19.82	19.82	19.68	19.68
57	AMEX	REK	Wed, Dec 26, 2007	19.82	19.90	19.48	19.90
56	AMEX	REK	Mon, Dec 24, 2007	19.72	19.76	19.50	19.76
55	AMEX	REK	Fri, Dec 21, 2007	19.26	19.54	19.18	19.54
54	AMEX	REK	Thu, Dec 20, 2007	19.04	19.04	18.84	18.88
53	AMEX	REK	Wed, Dec 19, 2007	18.74	18.96	18.74	18.92
52	AMEX	REK	Tue, Dec 18, 2007	18.82	18.84	18.50	18.82
51	AMEX	REK	Mon, Dec 17, 2007	19.02	19.02	19.02	19.02
50	AMEX	REK	Fri, Dec 14, 2007	19.20	19.20	19.06	19.12
49	AMEX	REK	Thu, Dec 13, 2007	19.14	19.14	19.10	19.14
48	AMEX	REK	Wed, Dec 12, 2007	19.34	19.50	19.34	19.38
47	AMEX	REK	Tue, Dec 11, 2007	19.74	19.74	19.40	19.40
46	AMEX	REK	Mon, Dec 10, 2007	19.70	19.72	19.70	19.72
45	AMEX	REK	Fri, Dec 7, 2007	19.54	19.58	19.34	19.58
44	AMEX	REK	Thu, Dec 6, 2007	19.48	19.50	19.48	19.50
43	AMEX	REK	Wed, Dec 5, 2007	19.04	19.04	18.96	18.96
42	AMEX	REK	Tue, Dec 4, 2007	18.84	18.86	18.84	18.86
41	AMEX	REK	Mon, Dec 3, 2007	18.94	19.26	18.94	18.98
40	AMEX	REK	Fri, Nov 30, 2007	18.60	19.26	18.60	19.14
39	AMEX	REK	Thu, Nov 29, 2007	18.90	18.90	18.36	18.36
38	AMEX	REK	Wed, Nov 28, 2007	18.50	19.02	18.50	18.68
37	AMEX	REK	Tue, Nov 27, 2007	18.10	18.50	18.00	18.40
36	AMEX	REK	Mon, Nov 26, 2007	18.80	18.80	18.54	18.54
35	AMEX	REK	Wed, Nov 21, 2007	18.50	18.60	18.46	18.60
34	AMEX	REK	Tue, Nov 20, 2007	18.80	18.80	18.30	18.58
33	AMEX	REK	Mon, Nov 19, 2007	19.20	19.26	18.88	19.26
32	AMEX	REK	Fri, Nov 16, 2007	19.20	19.20	19.20	19.20
31	AMEX	REK	Thu, Nov 15, 2007	19.30	19.30	19.30	19.30
30	AMEX	REK	Wed, Nov 14, 2007	19.50	19.50	19.42	19.42
29	AMEX	REK	Tue, Nov 13, 2007	19.46	19.52	19.38	19.44
28	AMEX	REK	Mon, Nov 12, 2007	19.38	19.38	19.36	19.36
27	AMEX	REK	Fri, Nov 9, 2007	19.32	19.32	19.30	19.30
26	AMEX	REK	Thu, Nov 8, 2007	19.68	19.68	19.34	19.34
25	AMEX	REK	Wed, Nov 7, 2007	19.80	19.80	19.80	19.80
24	AMEX	REK	Tue, Nov 6, 2007	19.90	20.10	19.82	19.84
23	AMEX	REK	Fri, Nov 2, 2007	20.40	20.40	19.32	19.80
22	AMEX	REK	Thu, Nov 1, 2007	20.42	20.42	20.42	20.42
21	AMEX	REK	Fri, Oct 26, 2007	20.42	20.42	20.42	20.42
20	AMEX	REK	Wed, Oct 24, 2007	20.34	20.58	20.34	20.58
19	AMEX	REK	Tue, Oct 23, 2007	20.50	20.50	20.10	20.12
18	AMEX	REK	Mon, Oct 22, 2007	20.50	20.50	20.50	20.50
17	AMEX	REK	Fri, Oct 19, 2007	20.90	21.10	20.50	20.50
16	AMEX	REK	Thu, Oct 18, 2007	20.60	20.60	20.60	20.60
15	AMEX	REK	Wed, Oct 17, 2007	20.66	20.84	20.60	20.84
14	AMEX	REK	Tue, Oct 16, 2007	20.80	20.80	20.80	20.80
13	AMEX	REK	Thu, Oct 11, 2007	20.80	20.80	20.80	20.80
12	AMEX	REK	Wed, Oct 10, 2007	20.82	20.82	20.82	20.82
11	AMEX	REK	Fri, Oct 5, 2007	20.90	21.00	20.82	20.82
10	AMEX	REK	Mon, Oct 1, 2007	20.50	20.60	20.50	20.60
9	AMEX	REK	Thu, Sep 27, 2007	20.50	20.50	20.32	20.50
8	AMEX	REK	Wed, Sep 26, 2007	20.50	20.50	20.20	20.50
7	AMEX	REK	Tue, Sep 25, 2007	20.20	20.50	20.20	20.50
6	AMEX	REK	Mon, Sep 24, 2007	20.44	20.44	19.80	20.00
5	AMEX	REK	Fri, Sep 21, 2007	20.50	20.50	20.50	20.50
4	AMEX	REK	Mon, Sep 17, 2007	19.90	20.30	19.90	20.30
3	AMEX	REK	Mon, Sep 10, 2007	19.80	19.80	19.74	19.74
2	AMEX	REK	Wed, Sep 5, 2007	20.00	20.00	20.00	20.00
1	AMEX	REK	Tue, Sep 4, 2007	20.00	20.00	19.80	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Short Real Estate AMEX:REK 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