Regions Financial Corp NYSE:RF Historical Prices

Below are the 8000 trading days of historical prices for RF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	RF	Fri, Mar 1, 2024	18.49	18.66	18.16	18.59
7999	NYSE	RF	Thu, Feb 29, 2024	18.60	18.87	18.50	18.63
7998	NYSE	RF	Wed, Feb 28, 2024	18.50	18.68	18.46	18.33
7997	NYSE	RF	Tue, Feb 27, 2024	18.35	18.59	18.31	18.58
7996	NYSE	RF	Mon, Feb 26, 2024	18.22	18.46	18.12	18.23
7995	NYSE	RF	Fri, Feb 23, 2024	18.29	18.42	18.07	18.28
7994	NYSE	RF	Thu, Feb 22, 2024	18.33	18.60	18.04	18.23
7993	NYSE	RF	Wed, Feb 21, 2024	18.33	18.40	17.76	18.33
7992	NYSE	RF	Tue, Feb 20, 2024	18.32	18.61	18.26	18.42
7991	NYSE	RF	Fri, Feb 16, 2024	18.32	18.59	18.26	18.48
7990	NYSE	RF	Thu, Feb 15, 2024	18.41	18.83	18.41	18.55
7989	NYSE	RF	Wed, Feb 14, 2024	18.14	18.34	18.06	18.29
7988	NYSE	RF	Tue, Feb 13, 2024	18.06	18.15	17.61	17.89
7987	NYSE	RF	Mon, Feb 12, 2024	18.05	18.68	17.92	18.46
7986	NYSE	RF	Fri, Feb 9, 2024	17.83	18.10	17.72	18.00
7985	NYSE	RF	Thu, Feb 8, 2024	17.70	17.99	17.61	17.89
7984	NYSE	RF	Wed, Feb 7, 2024	17.97	18.04	17.42	17.84
7983	NYSE	RF	Tue, Feb 6, 2024	17.87	18.14	17.73	17.86
7982	NYSE	RF	Mon, Feb 5, 2024	18.11	18.11	17.82	17.96
7981	NYSE	RF	Fri, Feb 2, 2024	17.97	18.39	17.89	18.30
7980	NYSE	RF	Thu, Feb 1, 2024	18.71	18.80	17.52	18.22
7979	NYSE	RF	Wed, Jan 31, 2024	18.86	19.27	18.67	18.67
7978	NYSE	RF	Tue, Jan 30, 2024	19.37	19.65	19.37	19.48
7977	NYSE	RF	Mon, Jan 29, 2024	19.12	19.42	19.10	19.40
7976	NYSE	RF	Fri, Jan 26, 2024	19.23	19.34	19.03	19.15
7975	NYSE	RF	Thu, Jan 25, 2024	19.48	19.52	18.94	19.13
7974	NYSE	RF	Wed, Jan 24, 2024	19.20	19.33	18.96	19.25
7973	NYSE	RF	Tue, Jan 23, 2024	19.16	19.28	18.77	18.97
7972	NYSE	RF	Mon, Jan 22, 2024	18.75	19.11	18.72	19.07
7971	NYSE	RF	Fri, Jan 19, 2024	17.95	18.67	17.70	18.62
7970	NYSE	RF	Thu, Jan 18, 2024	18.05	18.13	17.69	17.95
7969	NYSE	RF	Wed, Jan 17, 2024	17.65	18.04	17.52	17.94
7968	NYSE	RF	Tue, Jan 16, 2024	17.99	18.19	17.87	17.95
7967	NYSE	RF	Fri, Jan 12, 2024	18.64	18.73	18.10	18.28
7966	NYSE	RF	Thu, Jan 11, 2024	18.79	18.83	18.35	18.57
7965	NYSE	RF	Wed, Jan 10, 2024	19.11	19.11	18.72	18.92
7964	NYSE	RF	Tue, Jan 9, 2024	19.44	19.46	19.08	19.12
7963	NYSE	RF	Mon, Jan 8, 2024	19.28	19.52	19.17	19.51
7962	NYSE	RF	Fri, Jan 5, 2024	18.87	19.51	18.80	19.39
7961	NYSE	RF	Thu, Jan 4, 2024	18.81	19.20	18.68	18.97
7960	NYSE	RF	Wed, Jan 3, 2024	19.20	19.27	18.76	18.80
7959	NYSE	RF	Tue, Jan 2, 2024	19.15	19.70	19.06	19.50
7958	NYSE	RF	Fri, Dec 29, 2023	19.52	19.58	19.33	19.38
7957	NYSE	RF	Thu, Dec 28, 2023	19.57	19.62	19.50	19.55
7956	NYSE	RF	Wed, Dec 27, 2023	19.59	19.65	19.41	19.54
7955	NYSE	RF	Tue, Dec 26, 2023	19.30	19.62	19.22	19.57
7954	NYSE	RF	Fri, Dec 22, 2023	19.24	19.41	19.08	19.27
7953	NYSE	RF	Thu, Dec 21, 2023	19.18	19.28	18.94	19.14
7952	NYSE	RF	Wed, Dec 20, 2023	19.26	19.58	18.96	18.97
7951	NYSE	RF	Tue, Dec 19, 2023	19.11	19.43	19.01	19.36
7950	NYSE	RF	Mon, Dec 18, 2023	19.69	19.69	19.08	19.13
7949	NYSE	RF	Fri, Dec 15, 2023	19.48	19.74	19.20	19.53
7948	NYSE	RF	Thu, Dec 14, 2023	18.76	19.78	18.60	19.60
7947	NYSE	RF	Wed, Dec 13, 2023	17.25	18.15	17.18	18.10
7946	NYSE	RF	Tue, Dec 12, 2023	17.49	17.50	17.23	17.26
7945	NYSE	RF	Mon, Dec 11, 2023	17.38	17.59	17.34	17.47
7944	NYSE	RF	Fri, Dec 8, 2023	17.33	17.70	17.22	17.44
7943	NYSE	RF	Thu, Dec 7, 2023	16.97	17.28	16.87	17.25
7942	NYSE	RF	Wed, Dec 6, 2023	17.21	17.60	17.08	16.86
7941	NYSE	RF	Tue, Dec 5, 2023	17.50	17.50	16.98	17.00
7940	NYSE	RF	Mon, Dec 4, 2023	17.34	17.71	17.31	17.64
7939	NYSE	RF	Fri, Dec 1, 2023	16.62	17.65	16.60	17.57
7938	NYSE	RF	Thu, Nov 30, 2023	16.59	16.81	16.51	16.68
7937	NYSE	RF	Wed, Nov 29, 2023	16.18	16.61	16.16	16.47
7936	NYSE	RF	Tue, Nov 28, 2023	15.98	16.08	15.82	16.00
7935	NYSE	RF	Mon, Nov 27, 2023	15.92	16.07	15.79	15.97
7934	NYSE	RF	Fri, Nov 24, 2023	16.09	16.14	15.96	16.05
7933	NYSE	RF	Wed, Nov 22, 2023	16.12	16.17	15.87	16.04
7932	NYSE	RF	Tue, Nov 21, 2023	16.20	16.25	15.94	15.96
7931	NYSE	RF	Mon, Nov 20, 2023	16.32	16.38	16.08	16.30
7930	NYSE	RF	Fri, Nov 17, 2023	16.24	16.43	16.11	16.41
7929	NYSE	RF	Thu, Nov 16, 2023	16.17	16.28	15.87	16.08
7928	NYSE	RF	Wed, Nov 15, 2023	15.95	16.30	15.92	16.20
7927	NYSE	RF	Tue, Nov 14, 2023	15.51	16.14	15.49	15.92
7926	NYSE	RF	Mon, Nov 13, 2023	14.97	15.11	14.86	14.99
7925	NYSE	RF	Fri, Nov 10, 2023	15.10	15.16	14.88	15.12
7924	NYSE	RF	Thu, Nov 9, 2023	15.33	15.41	14.97	15.02
7923	NYSE	RF	Wed, Nov 8, 2023	15.32	15.38	15.14	15.25
7922	NYSE	RF	Tue, Nov 7, 2023	15.37	15.48	15.28	15.36
7921	NYSE	RF	Mon, Nov 6, 2023	15.76	15.87	15.41	15.48
7920	NYSE	RF	Fri, Nov 3, 2023	15.86	16.15	15.69	15.74
7919	NYSE	RF	Thu, Nov 2, 2023	14.69	15.44	14.60	15.43
7918	NYSE	RF	Wed, Nov 1, 2023	14.50	14.67	14.37	14.54
7917	NYSE	RF	Tue, Oct 31, 2023	14.31	14.61	14.28	14.53
7916	NYSE	RF	Mon, Oct 30, 2023	14.19	14.34	13.95	14.22
7915	NYSE	RF	Fri, Oct 27, 2023	14.29	14.37	13.97	14.01
7914	NYSE	RF	Thu, Oct 26, 2023	14.09	14.62	14.01	14.43
7913	NYSE	RF	Wed, Oct 25, 2023	14.05	14.31	13.72	14.06
7912	NYSE	RF	Tue, Oct 24, 2023	14.22	14.40	14.00	14.17
7911	NYSE	RF	Mon, Oct 23, 2023	14.25	14.58	14.18	14.19
7910	NYSE	RF	Fri, Oct 20, 2023	14.47	14.95	13.82	14.44
7909	NYSE	RF	Thu, Oct 19, 2023	16.68	16.90	16.42	16.48
7908	NYSE	RF	Wed, Oct 18, 2023	16.67	16.80	16.48	16.54
7907	NYSE	RF	Tue, Oct 17, 2023	16.44	16.98	16.44	16.79
7906	NYSE	RF	Mon, Oct 16, 2023	16.22	16.55	16.14	16.54
7905	NYSE	RF	Fri, Oct 13, 2023	16.46	16.49	15.95	16.03
7904	NYSE	RF	Thu, Oct 12, 2023	16.52	16.55	16.16	16.29
7903	NYSE	RF	Wed, Oct 11, 2023	16.55	16.82	16.38	16.49
7902	NYSE	RF	Tue, Oct 10, 2023	16.59	16.77	16.51	16.57
7901	NYSE	RF	Mon, Oct 9, 2023	16.39	16.61	16.26	16.41
7900	NYSE	RF	Fri, Oct 6, 2023	16.35	16.67	16.14	16.52
7899	NYSE	RF	Thu, Oct 5, 2023	16.29	16.68	16.23	16.56
7898	NYSE	RF	Wed, Oct 4, 2023	16.46	16.52	16.17	16.42
7897	NYSE	RF	Tue, Oct 3, 2023	16.39	16.47	16.03	16.38
7896	NYSE	RF	Mon, Oct 2, 2023	17.08	17.13	16.46	16.52
7895	NYSE	RF	Fri, Sep 29, 2023	17.25	17.52	17.13	17.20
7894	NYSE	RF	Thu, Sep 28, 2023	16.87	17.25	16.85	17.04
7893	NYSE	RF	Wed, Sep 27, 2023	16.92	17.00	16.62	16.94
7892	NYSE	RF	Tue, Sep 26, 2023	17.09	17.31	16.86	16.87
7891	NYSE	RF	Mon, Sep 25, 2023	17.03	17.33	16.95	17.30
7890	NYSE	RF	Fri, Sep 22, 2023	17.44	17.51	17.04	17.06
7889	NYSE	RF	Thu, Sep 21, 2023	17.75	17.96	17.42	17.42
7888	NYSE	RF	Wed, Sep 20, 2023	18.12	18.23	17.78	17.81
7887	NYSE	RF	Tue, Sep 19, 2023	17.86	17.96	17.72	17.94
7886	NYSE	RF	Mon, Sep 18, 2023	17.90	17.95	17.69	17.80
7885	NYSE	RF	Fri, Sep 15, 2023	17.80	18.03	17.70	17.96
7884	NYSE	RF	Thu, Sep 14, 2023	18.08	18.21	17.83	17.98
7883	NYSE	RF	Wed, Sep 13, 2023	18.39	18.39	17.75	17.86
7882	NYSE	RF	Tue, Sep 12, 2023	18.05	18.33	18.00	18.19
7881	NYSE	RF	Mon, Sep 11, 2023	18.15	18.32	17.95	17.97
7880	NYSE	RF	Fri, Sep 8, 2023	17.85	18.02	17.58	17.92
7879	NYSE	RF	Thu, Sep 7, 2023	18.06	18.27	17.72	17.79
7878	NYSE	RF	Wed, Sep 6, 2023	18.25	18.35	17.91	18.11
7877	NYSE	RF	Tue, Sep 5, 2023	18.57	18.81	18.36	18.42
7876	NYSE	RF	Fri, Sep 1, 2023	18.55	18.66	18.46	18.56
7875	NYSE	RF	Thu, Aug 31, 2023	18.46	18.56	18.30	18.34
7874	NYSE	RF	Wed, Aug 30, 2023	18.86	18.93	18.54	18.34
7873	NYSE	RF	Tue, Aug 29, 2023	18.82	18.98	18.64	18.87
7872	NYSE	RF	Mon, Aug 28, 2023	18.72	18.93	18.62	18.77
7871	NYSE	RF	Fri, Aug 25, 2023	18.80	18.90	18.46	18.54
7870	NYSE	RF	Thu, Aug 24, 2023	18.80	19.11	18.68	18.77
7869	NYSE	RF	Wed, Aug 23, 2023	18.36	18.81	18.18	18.80
7868	NYSE	RF	Tue, Aug 22, 2023	19.34	19.44	18.38	18.42
7867	NYSE	RF	Mon, Aug 21, 2023	19.62	19.66	19.29	19.39
7866	NYSE	RF	Fri, Aug 18, 2023	19.45	19.76	19.32	19.54
7865	NYSE	RF	Thu, Aug 17, 2023	19.62	19.73	19.52	19.60
7864	NYSE	RF	Wed, Aug 16, 2023	19.62	19.71	19.42	19.49
7863	NYSE	RF	Tue, Aug 15, 2023	20.00	20.09	19.73	19.74
7862	NYSE	RF	Mon, Aug 14, 2023	20.46	20.46	20.21	20.29
7861	NYSE	RF	Fri, Aug 11, 2023	20.60	20.82	20.48	20.62
7860	NYSE	RF	Thu, Aug 10, 2023	20.78	20.89	20.60	20.69
7859	NYSE	RF	Wed, Aug 9, 2023	20.79	20.86	20.53	20.61
7858	NYSE	RF	Tue, Aug 8, 2023	20.34	20.95	20.09	20.90
7857	NYSE	RF	Mon, Aug 7, 2023	20.74	21.02	20.64	20.98
7856	NYSE	RF	Fri, Aug 4, 2023	20.43	20.85	20.39	20.61
7855	NYSE	RF	Thu, Aug 3, 2023	20.17	20.51	20.02	20.50
7854	NYSE	RF	Wed, Aug 2, 2023	20.08	20.34	19.99	20.26
7853	NYSE	RF	Tue, Aug 1, 2023	20.26	20.37	20.06	20.35
7852	NYSE	RF	Mon, Jul 31, 2023	20.30	20.44	20.20	20.37
7851	NYSE	RF	Fri, Jul 28, 2023	20.21	20.28	19.97	20.25
7850	NYSE	RF	Thu, Jul 27, 2023	20.36	20.46	19.92	19.96
7849	NYSE	RF	Wed, Jul 26, 2023	20.22	20.41	20.06	20.23
7848	NYSE	RF	Tue, Jul 25, 2023	20.15	20.29	19.87	19.94
7847	NYSE	RF	Mon, Jul 24, 2023	19.95	20.23	19.84	20.00
7846	NYSE	RF	Fri, Jul 21, 2023	20.62	20.68	19.37	19.72
7845	NYSE	RF	Thu, Jul 20, 2023	20.09	20.40	19.85	20.35
7844	NYSE	RF	Wed, Jul 19, 2023	19.93	20.13	19.57	20.02
7843	NYSE	RF	Tue, Jul 18, 2023	19.20	19.75	19.15	19.64
7842	NYSE	RF	Mon, Jul 17, 2023	18.95	19.35	18.89	19.20
7841	NYSE	RF	Fri, Jul 14, 2023	19.48	19.48	18.82	18.95
7840	NYSE	RF	Thu, Jul 13, 2023	18.98	19.27	18.92	19.24
7839	NYSE	RF	Wed, Jul 12, 2023	19.00	19.27	18.82	18.89
7838	NYSE	RF	Tue, Jul 11, 2023	18.60	18.73	18.39	18.71
7837	NYSE	RF	Mon, Jul 10, 2023	18.18	18.53	18.13	18.46
7836	NYSE	RF	Fri, Jul 7, 2023	17.87	18.51	17.87	18.33
7835	NYSE	RF	Thu, Jul 6, 2023	17.99	18.00	17.57	17.84
7834	NYSE	RF	Wed, Jul 5, 2023	18.16	18.42	18.01	18.13
7833	NYSE	RF	Mon, Jul 3, 2023	17.84	18.37	17.80	18.29
7832	NYSE	RF	Fri, Jun 30, 2023	17.81	17.92	17.59	17.82
7831	NYSE	RF	Thu, Jun 29, 2023	17.60	17.84	17.56	17.69
7830	NYSE	RF	Wed, Jun 28, 2023	17.51	17.52	17.24	17.37
7829	NYSE	RF	Tue, Jun 27, 2023	17.27	17.57	17.16	17.52
7828	NYSE	RF	Mon, Jun 26, 2023	17.13	17.38	17.10	17.32
7827	NYSE	RF	Fri, Jun 23, 2023	17.00	17.02	16.77	16.95
7826	NYSE	RF	Thu, Jun 22, 2023	17.65	17.68	17.14	17.15
7825	NYSE	RF	Wed, Jun 21, 2023	17.86	17.90	17.59	17.69
7824	NYSE	RF	Tue, Jun 20, 2023	18.04	18.04	17.71	17.87
7823	NYSE	RF	Fri, Jun 16, 2023	18.39	18.48	17.99	18.12
7822	NYSE	RF	Thu, Jun 15, 2023	17.98	18.45	17.91	18.32
7821	NYSE	RF	Wed, Jun 14, 2023	18.60	18.73	17.82	18.01
7820	NYSE	RF	Tue, Jun 13, 2023	18.15	18.58	18.07	18.45
7819	NYSE	RF	Mon, Jun 12, 2023	18.30	18.80	18.00	18.23
7818	NYSE	RF	Fri, Jun 9, 2023	18.50	18.67	18.32	18.47
7817	NYSE	RF	Thu, Jun 8, 2023	18.55	18.66	18.27	18.56
7816	NYSE	RF	Wed, Jun 7, 2023	18.42	18.77	18.15	18.68
7815	NYSE	RF	Tue, Jun 6, 2023	17.82	18.51	17.73	18.31
7814	NYSE	RF	Mon, Jun 5, 2023	18.12	17.93	17.52	18.06
7813	NYSE	RF	Fri, Jun 2, 2023	17.71	18.15	17.56	18.06
7812	NYSE	RF	Thu, Jun 1, 2023	17.37	17.47	16.88	17.36
7811	NYSE	RF	Wed, May 31, 2023	17.71	17.78	17.11	17.07
7810	NYSE	RF	Tue, May 30, 2023	17.98	18.07	17.54	17.89
7809	NYSE	RF	Fri, May 26, 2023	17.44	17.86	17.29	17.78
7808	NYSE	RF	Thu, May 25, 2023	17.34	17.59	17.21	17.38
7807	NYSE	RF	Wed, May 24, 2023	17.52	17.70	17.31	17.43
7806	NYSE	RF	Tue, May 23, 2023	17.53	18.03	17.46	17.67
7805	NYSE	RF	Mon, May 22, 2023	17.01	17.52	16.87	17.51
7804	NYSE	RF	Fri, May 19, 2023	17.06	17.11	16.53	16.86
7803	NYSE	RF	Thu, May 18, 2023	16.76	17.05	16.66	16.99
7802	NYSE	RF	Wed, May 17, 2023	16.04	16.90	16.04	16.86
7801	NYSE	RF	Tue, May 16, 2023	16.12	16.28	15.88	15.88
7800	NYSE	RF	Mon, May 15, 2023	15.74	16.24	15.68	16.16
7799	NYSE	RF	Fri, May 12, 2023	15.63	15.76	15.38	15.74
7798	NYSE	RF	Thu, May 11, 2023	15.91	16.01	15.52	15.52
7797	NYSE	RF	Wed, May 10, 2023	16.53	16.58	15.87	16.09
7796	NYSE	RF	Tue, May 9, 2023	16.12	16.46	15.98	16.30
7795	NYSE	RF	Mon, May 8, 2023	16.90	16.95	16.25	16.40
7794	NYSE	RF	Fri, May 5, 2023	16.46	16.55	16.05	16.54
7793	NYSE	RF	Thu, May 4, 2023	15.79	16.25	15.31	15.75
7792	NYSE	RF	Wed, May 3, 2023	16.78	17.11	16.23	16.31
7791	NYSE	RF	Tue, May 2, 2023	17.77	17.77	16.50	16.65
7790	NYSE	RF	Mon, May 1, 2023	18.24	18.27	17.56	17.84
7789	NYSE	RF	Fri, Apr 28, 2023	17.86	18.39	17.73	18.26
7788	NYSE	RF	Thu, Apr 27, 2023	17.79	18.14	17.74	18.00
7787	NYSE	RF	Wed, Apr 26, 2023	17.77	18.08	17.54	17.72
7786	NYSE	RF	Tue, Apr 25, 2023	17.98	18.21	17.67	17.81
7785	NYSE	RF	Mon, Apr 24, 2023	18.08	18.44	17.92	18.30
7784	NYSE	RF	Fri, Apr 21, 2023	18.38	18.68	17.23	18.36
7783	NYSE	RF	Thu, Apr 20, 2023	18.93	19.16	18.80	18.89
7782	NYSE	RF	Wed, Apr 19, 2023	18.96	19.39	18.70	19.22
7781	NYSE	RF	Tue, Apr 18, 2023	18.90	19.00	18.66	18.70
7780	NYSE	RF	Mon, Apr 17, 2023	18.41	18.97	18.22	18.94
7779	NYSE	RF	Fri, Apr 14, 2023	18.72	18.72	18.33	18.51
7778	NYSE	RF	Thu, Apr 13, 2023	18.34	18.45	18.05	18.39
7777	NYSE	RF	Wed, Apr 12, 2023	18.53	18.63	18.30	18.33
7776	NYSE	RF	Tue, Apr 11, 2023	18.45	18.68	18.33	18.50
7775	NYSE	RF	Mon, Apr 10, 2023	18.30	18.62	18.24	18.41
7774	NYSE	RF	Thu, Apr 6, 2023	18.30	18.59	18.22	18.36
7773	NYSE	RF	Wed, Apr 5, 2023	18.13	18.42	17.96	18.29
7772	NYSE	RF	Tue, Apr 4, 2023	18.68	18.69	17.97	18.31
7771	NYSE	RF	Mon, Apr 3, 2023	18.63	18.69	18.27	18.58
7770	NYSE	RF	Fri, Mar 31, 2023	18.55	18.60	18.25	18.56
7769	NYSE	RF	Thu, Mar 30, 2023	18.93	18.95	18.20	18.33
7768	NYSE	RF	Wed, Mar 29, 2023	18.62	18.67	18.29	18.66
7767	NYSE	RF	Tue, Mar 28, 2023	18.24	18.39	17.92	18.31
7766	NYSE	RF	Mon, Mar 27, 2023	18.52	18.75	17.92	18.26
7765	NYSE	RF	Fri, Mar 24, 2023	17.23	17.99	17.12	17.88
7764	NYSE	RF	Thu, Mar 23, 2023	17.91	18.29	17.40	17.53
7763	NYSE	RF	Wed, Mar 22, 2023	18.87	18.87	17.79	17.82
7762	NYSE	RF	Tue, Mar 21, 2023	18.76	19.17	18.72	18.98
7761	NYSE	RF	Mon, Mar 20, 2023	18.33	18.95	17.97	18.08
7760	NYSE	RF	Fri, Mar 17, 2023	18.22	18.47	17.54	17.89
7759	NYSE	RF	Thu, Mar 16, 2023	17.38	19.11	17.08	18.61
7758	NYSE	RF	Wed, Mar 15, 2023	18.26	18.66	17.38	17.65
7757	NYSE	RF	Tue, Mar 14, 2023	19.88	20.14	18.16	18.96
7756	NYSE	RF	Mon, Mar 13, 2023	14.21	20.11	13.94	18.85
7755	NYSE	RF	Fri, Mar 10, 2023	20.34	21.08	19.68	20.28
7754	NYSE	RF	Thu, Mar 9, 2023	21.37	21.40	20.47	20.66
7753	NYSE	RF	Wed, Mar 8, 2023	22.41	22.45	21.64	21.56
7752	NYSE	RF	Tue, Mar 7, 2023	23.15	23.24	22.39	22.40
7751	NYSE	RF	Mon, Mar 6, 2023	23.40	23.58	23.22	23.31
7750	NYSE	RF	Fri, Mar 3, 2023	23.00	23.40	22.90	23.35
7749	NYSE	RF	Thu, Mar 2, 2023	23.12	23.19	22.67	22.89
7748	NYSE	RF	Wed, Mar 1, 2023	23.19	23.42	23.07	23.36
7747	NYSE	RF	Tue, Feb 28, 2023	23.43	23.53	23.25	23.32
7746	NYSE	RF	Mon, Feb 27, 2023	23.40	23.53	23.20	23.27
7745	NYSE	RF	Fri, Feb 24, 2023	22.80	23.21	22.75	23.17
7744	NYSE	RF	Thu, Feb 23, 2023	23.05	23.30	22.68	23.01
7743	NYSE	RF	Wed, Feb 22, 2023	23.03	23.30	22.86	23.04
7742	NYSE	RF	Tue, Feb 21, 2023	23.54	23.61	23.00	23.19
7741	NYSE	RF	Fri, Feb 17, 2023	23.60	23.89	23.46	23.86
7740	NYSE	RF	Thu, Feb 16, 2023	23.64	23.86	23.45	23.66
7739	NYSE	RF	Wed, Feb 15, 2023	23.65	23.92	23.55	23.90
7738	NYSE	RF	Tue, Feb 14, 2023	23.88	24.02	23.57	23.85
7737	NYSE	RF	Mon, Feb 13, 2023	23.61	23.91	23.51	23.90
7736	NYSE	RF	Fri, Feb 10, 2023	23.40	23.68	23.35	23.67
7735	NYSE	RF	Thu, Feb 9, 2023	23.92	24.02	23.49	23.53
7734	NYSE	RF	Wed, Feb 8, 2023	23.60	23.97	23.50	23.85
7733	NYSE	RF	Tue, Feb 7, 2023	23.57	24.04	23.52	23.87
7732	NYSE	RF	Mon, Feb 6, 2023	23.85	23.89	23.60	23.69
7731	NYSE	RF	Fri, Feb 3, 2023	23.84	24.20	23.79	24.00
7730	NYSE	RF	Thu, Feb 2, 2023	23.91	24.33	23.66	23.95
7729	NYSE	RF	Wed, Feb 1, 2023	23.33	24.10	23.21	23.78
7728	NYSE	RF	Tue, Jan 31, 2023	23.27	23.55	23.01	23.54
7727	NYSE	RF	Mon, Jan 30, 2023	23.24	23.37	23.15	23.20
7726	NYSE	RF	Fri, Jan 27, 2023	23.25	23.50	23.18	23.40
7725	NYSE	RF	Thu, Jan 26, 2023	23.05	23.25	22.95	23.20
7724	NYSE	RF	Wed, Jan 25, 2023	22.76	22.93	22.60	22.90
7723	NYSE	RF	Tue, Jan 24, 2023	22.99	23.12	22.61	22.83
7722	NYSE	RF	Mon, Jan 23, 2023	22.83	23.04	22.60	22.96
7721	NYSE	RF	Fri, Jan 20, 2023	22.76	23.22	21.74	22.69
7720	NYSE	RF	Thu, Jan 19, 2023	21.48	21.75	21.11	21.69
7719	NYSE	RF	Wed, Jan 18, 2023	22.28	22.55	21.80	21.82
7718	NYSE	RF	Tue, Jan 17, 2023	22.37	22.51	22.14	22.43
7717	NYSE	RF	Fri, Jan 13, 2023	22.00	22.48	21.63	22.43
7716	NYSE	RF	Thu, Jan 12, 2023	22.29	22.49	22.13	22.36
7715	NYSE	RF	Wed, Jan 11, 2023	22.10	22.24	21.91	22.13
7714	NYSE	RF	Tue, Jan 10, 2023	21.91	22.19	21.85	22.03
7713	NYSE	RF	Mon, Jan 9, 2023	22.29	22.37	22.07	22.09
7712	NYSE	RF	Fri, Jan 6, 2023	21.81	22.47	21.58	22.39
7711	NYSE	RF	Thu, Jan 5, 2023	21.73	21.84	21.41	21.67
7710	NYSE	RF	Wed, Jan 4, 2023	21.80	22.07	21.62	21.91
7709	NYSE	RF	Tue, Jan 3, 2023	21.77	21.95	21.32	21.47
7708	NYSE	RF	Fri, Dec 30, 2022	21.49	21.70	21.41	21.56
7707	NYSE	RF	Thu, Dec 29, 2022	21.27	21.66	21.26	21.62
7706	NYSE	RF	Wed, Dec 28, 2022	21.44	21.54	21.15	21.25
7705	NYSE	RF	Tue, Dec 27, 2022	21.29	21.45	21.11	21.44
7704	NYSE	RF	Fri, Dec 23, 2022	21.06	21.32	21.05	21.22
7703	NYSE	RF	Thu, Dec 22, 2022	20.91	21.10	20.58	21.08
7702	NYSE	RF	Wed, Dec 21, 2022	20.97	21.17	20.95	21.04
7701	NYSE	RF	Tue, Dec 20, 2022	20.72	20.91	20.56	20.71
7700	NYSE	RF	Mon, Dec 19, 2022	20.56	20.89	20.47	20.60
7699	NYSE	RF	Fri, Dec 16, 2022	20.63	20.95	20.38	20.58
7698	NYSE	RF	Thu, Dec 15, 2022	20.90	20.98	20.60	20.82
7697	NYSE	RF	Wed, Dec 14, 2022	21.67	21.78	21.07	21.12
7696	NYSE	RF	Tue, Dec 13, 2022	22.85	22.95	21.46	21.65
7695	NYSE	RF	Mon, Dec 12, 2022	22.08	22.52	21.78	22.39
7694	NYSE	RF	Fri, Dec 9, 2022	21.96	22.23	21.83	22.02
7693	NYSE	RF	Thu, Dec 8, 2022	21.76	22.11	21.53	22.06
7692	NYSE	RF	Wed, Dec 7, 2022	21.27	21.90	21.23	21.59
7691	NYSE	RF	Tue, Dec 6, 2022	22.00	22.10	21.30	21.40
7690	NYSE	RF	Mon, Dec 5, 2022	23.00	23.03	21.76	21.98
7689	NYSE	RF	Fri, Dec 2, 2022	22.77	23.36	22.75	23.16
7688	NYSE	RF	Thu, Dec 1, 2022	23.37	23.44	22.75	22.99
7687	NYSE	RF	Wed, Nov 30, 2022	22.81	23.24	22.15	23.21
7686	NYSE	RF	Tue, Nov 29, 2022	22.58	22.93	22.48	22.91
7685	NYSE	RF	Mon, Nov 28, 2022	22.66	22.84	22.43	22.54
7684	NYSE	RF	Fri, Nov 25, 2022	22.85	22.98	22.80	22.87
7683	NYSE	RF	Wed, Nov 23, 2022	22.67	22.80	22.60	22.74
7682	NYSE	RF	Tue, Nov 22, 2022	22.71	22.87	22.57	22.66
7681	NYSE	RF	Mon, Nov 21, 2022	22.35	22.64	22.28	22.51
7680	NYSE	RF	Fri, Nov 18, 2022	22.77	22.87	22.22	22.49
7679	NYSE	RF	Thu, Nov 17, 2022	22.39	22.56	22.14	22.35
7678	NYSE	RF	Wed, Nov 16, 2022	23.07	23.14	22.62	22.69
7677	NYSE	RF	Tue, Nov 15, 2022	23.27	23.50	22.90	23.13
7676	NYSE	RF	Mon, Nov 14, 2022	23.34	23.48	22.90	22.91
7675	NYSE	RF	Fri, Nov 11, 2022	23.50	23.66	23.25	23.41
7674	NYSE	RF	Thu, Nov 10, 2022	23.19	23.40	22.91	23.28
7673	NYSE	RF	Wed, Nov 9, 2022	22.56	22.69	22.38	22.46
7672	NYSE	RF	Tue, Nov 8, 2022	22.87	22.95	22.61	22.83
7671	NYSE	RF	Mon, Nov 7, 2022	22.72	22.84	22.44	22.82
7670	NYSE	RF	Fri, Nov 4, 2022	22.28	22.74	22.08	22.46
7669	NYSE	RF	Thu, Nov 3, 2022	21.65	22.19	21.28	21.99
7668	NYSE	RF	Wed, Nov 2, 2022	22.31	22.51	21.83	21.85
7667	NYSE	RF	Tue, Nov 1, 2022	22.13	22.33	22.00	22.30
7666	NYSE	RF	Mon, Oct 31, 2022	21.82	22.14	21.76	21.95
7665	NYSE	RF	Fri, Oct 28, 2022	21.71	21.89	21.55	21.85
7664	NYSE	RF	Thu, Oct 27, 2022	21.49	21.74	21.44	21.55
7663	NYSE	RF	Wed, Oct 26, 2022	21.31	21.52	21.18	21.29
7662	NYSE	RF	Tue, Oct 25, 2022	20.36	21.28	20.26	21.23
7661	NYSE	RF	Mon, Oct 24, 2022	19.69	20.70	19.58	20.55
7660	NYSE	RF	Fri, Oct 21, 2022	19.85	20.69	19.10	19.52
7659	NYSE	RF	Thu, Oct 20, 2022	20.85	21.10	19.61	19.74
7658	NYSE	RF	Wed, Oct 19, 2022	21.44	21.65	20.81	20.90
7657	NYSE	RF	Tue, Oct 18, 2022	21.72	22.01	21.28	21.66
7656	NYSE	RF	Mon, Oct 17, 2022	21.23	21.42	20.95	21.25
7655	NYSE	RF	Fri, Oct 14, 2022	21.00	21.51	20.65	20.68
7654	NYSE	RF	Thu, Oct 13, 2022	19.32	20.94	19.15	20.88
7653	NYSE	RF	Wed, Oct 12, 2022	19.83	19.99	19.59	19.60
7652	NYSE	RF	Tue, Oct 11, 2022	20.17	20.27	19.79	19.89
7651	NYSE	RF	Mon, Oct 10, 2022	20.55	20.68	20.11	20.26
7650	NYSE	RF	Fri, Oct 7, 2022	20.68	20.73	20.25	20.45
7649	NYSE	RF	Thu, Oct 6, 2022	21.03	21.17	20.79	20.81
7648	NYSE	RF	Wed, Oct 5, 2022	21.07	21.31	21.00	21.17
7647	NYSE	RF	Tue, Oct 4, 2022	20.85	21.42	20.85	21.40
7646	NYSE	RF	Mon, Oct 3, 2022	20.31	20.65	19.86	20.52
7645	NYSE	RF	Fri, Sep 30, 2022	20.02	20.54	19.92	20.07
7644	NYSE	RF	Thu, Sep 29, 2022	20.14	20.34	19.64	19.87
7643	NYSE	RF	Wed, Sep 28, 2022	20.58	21.06	20.21	20.46
7642	NYSE	RF	Tue, Sep 27, 2022	20.82	21.04	20.10	20.41
7641	NYSE	RF	Mon, Sep 26, 2022	20.71	21.05	20.48	20.69
7640	NYSE	RF	Fri, Sep 23, 2022	21.04	21.15	20.59	20.88
7639	NYSE	RF	Thu, Sep 22, 2022	22.02	22.06	21.27	21.31
7638	NYSE	RF	Wed, Sep 21, 2022	22.32	22.50	21.87	21.87
7637	NYSE	RF	Tue, Sep 20, 2022	22.08	22.35	21.98	22.19
7636	NYSE	RF	Mon, Sep 19, 2022	21.71	22.32	21.63	22.24
7635	NYSE	RF	Fri, Sep 16, 2022	22.17	22.23	21.67	21.93
7634	NYSE	RF	Thu, Sep 15, 2022	22.24	22.80	22.19	22.44
7633	NYSE	RF	Wed, Sep 14, 2022	21.74	22.20	21.49	22.13
7632	NYSE	RF	Tue, Sep 13, 2022	21.98	22.17	21.57	21.68
7631	NYSE	RF	Mon, Sep 12, 2022	22.31	22.64	22.21	22.46
7630	NYSE	RF	Fri, Sep 9, 2022	22.36	22.53	22.19	22.21
7629	NYSE	RF	Thu, Sep 8, 2022	21.44	22.23	21.30	22.21
7628	NYSE	RF	Wed, Sep 7, 2022	20.94	21.63	20.87	21.55
7627	NYSE	RF	Tue, Sep 6, 2022	21.42	21.50	20.82	21.01
7626	NYSE	RF	Fri, Sep 2, 2022	21.69	21.89	21.18	21.28
7625	NYSE	RF	Thu, Sep 1, 2022	21.47	21.47	20.94	21.38
7624	NYSE	RF	Wed, Aug 31, 2022	21.76	21.93	21.58	21.47
7623	NYSE	RF	Tue, Aug 30, 2022	21.86	21.92	21.53	21.69
7622	NYSE	RF	Mon, Aug 29, 2022	21.76	21.94	21.54	21.74
7621	NYSE	RF	Fri, Aug 26, 2022	22.61	22.76	21.95	21.97
7620	NYSE	RF	Thu, Aug 25, 2022	22.21	22.54	22.12	22.52
7619	NYSE	RF	Wed, Aug 24, 2022	22.01	22.22	21.86	22.12
7618	NYSE	RF	Tue, Aug 23, 2022	22.16	22.38	22.05	22.05
7617	NYSE	RF	Mon, Aug 22, 2022	22.23	22.30	22.00	22.11
7616	NYSE	RF	Fri, Aug 19, 2022	22.78	22.86	22.48	22.60
7615	NYSE	RF	Thu, Aug 18, 2022	22.85	22.99	22.77	22.96
7614	NYSE	RF	Wed, Aug 17, 2022	22.82	22.95	22.63	22.84
7613	NYSE	RF	Tue, Aug 16, 2022	22.85	23.37	22.83	23.17
7612	NYSE	RF	Mon, Aug 15, 2022	22.70	23.02	22.65	22.91
7611	NYSE	RF	Fri, Aug 12, 2022	22.78	22.97	22.62	22.96
7610	NYSE	RF	Thu, Aug 11, 2022	22.48	22.67	22.43	22.64
7609	NYSE	RF	Wed, Aug 10, 2022	21.85	22.44	21.82	22.22
7608	NYSE	RF	Tue, Aug 9, 2022	21.32	21.47	21.17	21.46
7607	NYSE	RF	Mon, Aug 8, 2022	21.49	21.60	21.19	21.26
7606	NYSE	RF	Fri, Aug 5, 2022	21.00	21.53	20.95	21.35
7605	NYSE	RF	Thu, Aug 4, 2022	21.03	21.14	20.88	21.02
7604	NYSE	RF	Wed, Aug 3, 2022	21.06	21.29	20.94	21.15
7603	NYSE	RF	Tue, Aug 2, 2022	21.07	21.20	20.75	20.83
7602	NYSE	RF	Mon, Aug 1, 2022	21.00	21.24	20.81	21.12
7601	NYSE	RF	Fri, Jul 29, 2022	21.01	21.26	20.99	21.18
7600	NYSE	RF	Thu, Jul 28, 2022	21.13	21.23	20.72	20.92
7599	NYSE	RF	Wed, Jul 27, 2022	20.77	21.31	20.53	21.17
7598	NYSE	RF	Tue, Jul 26, 2022	21.12	21.24	20.58	20.62
7597	NYSE	RF	Mon, Jul 25, 2022	20.95	21.32	20.76	21.29
7596	NYSE	RF	Fri, Jul 22, 2022	20.93	21.19	20.03	20.65
7595	NYSE	RF	Thu, Jul 21, 2022	20.18	20.45	19.99	20.37
7594	NYSE	RF	Wed, Jul 20, 2022	19.93	20.29	19.84	20.27
7593	NYSE	RF	Tue, Jul 19, 2022	19.83	20.17	19.75	20.04
7592	NYSE	RF	Mon, Jul 18, 2022	19.51	19.89	19.33	19.46
7591	NYSE	RF	Fri, Jul 15, 2022	18.59	19.27	18.44	19.19
7590	NYSE	RF	Thu, Jul 14, 2022	18.16	18.34	18.01	18.24
7589	NYSE	RF	Wed, Jul 13, 2022	18.75	18.81	18.26	18.64
7588	NYSE	RF	Tue, Jul 12, 2022	18.62	19.36	18.62	18.97
7587	NYSE	RF	Mon, Jul 11, 2022	18.93	19.11	18.68	19.05
7586	NYSE	RF	Fri, Jul 8, 2022	19.19	19.25	18.80	19.02
7585	NYSE	RF	Thu, Jul 7, 2022	18.91	19.27	18.87	19.04
7584	NYSE	RF	Wed, Jul 6, 2022	18.66	18.88	18.40	18.56
7583	NYSE	RF	Tue, Jul 5, 2022	18.62	18.85	18.30	18.85
7582	NYSE	RF	Fri, Jul 1, 2022	18.69	19.12	18.44	19.03
7581	NYSE	RF	Thu, Jun 30, 2022	18.81	19.10	18.33	18.75
7580	NYSE	RF	Wed, Jun 29, 2022	19.52	19.60	19.05	19.24
7579	NYSE	RF	Tue, Jun 28, 2022	19.62	19.91	19.34	19.43
7578	NYSE	RF	Mon, Jun 27, 2022	19.65	19.69	19.11	19.35
7577	NYSE	RF	Fri, Jun 24, 2022	18.53	19.66	18.48	19.49
7576	NYSE	RF	Thu, Jun 23, 2022	18.95	19.02	18.18	18.42
7575	NYSE	RF	Wed, Jun 22, 2022	18.80	19.20	18.74	19.07
7574	NYSE	RF	Tue, Jun 21, 2022	19.16	19.31	18.92	19.09
7573	NYSE	RF	Fri, Jun 17, 2022	18.74	18.96	18.49	18.70
7572	NYSE	RF	Thu, Jun 16, 2022	19.05	19.05	18.35	18.55
7571	NYSE	RF	Wed, Jun 15, 2022	19.55	19.74	19.01	19.38
7570	NYSE	RF	Tue, Jun 14, 2022	19.55	19.85	19.11	19.35
7569	NYSE	RF	Mon, Jun 13, 2022	19.59	19.83	19.30	19.44
7568	NYSE	RF	Fri, Jun 10, 2022	20.53	20.77	20.09	20.14
7567	NYSE	RF	Thu, Jun 9, 2022	21.80	21.82	21.09	21.09
7566	NYSE	RF	Wed, Jun 8, 2022	21.81	21.84	21.55	21.80
7565	NYSE	RF	Tue, Jun 7, 2022	21.57	22.03	21.45	22.00
7564	NYSE	RF	Mon, Jun 6, 2022	21.96	22.16	21.70	21.78
7563	NYSE	RF	Fri, Jun 3, 2022	21.85	21.96	21.67	21.75
7562	NYSE	RF	Thu, Jun 2, 2022	21.47	21.99	21.35	21.89
7561	NYSE	RF	Wed, Jun 1, 2022	22.15	22.15	21.23	21.44
7560	NYSE	RF	Tue, May 31, 2022	21.53	22.23	21.47	22.09
7559	NYSE	RF	Fri, May 27, 2022	21.67	21.92	21.60	21.88
7558	NYSE	RF	Thu, May 26, 2022	21.26	21.74	21.26	21.61
7557	NYSE	RF	Wed, May 25, 2022	20.32	21.37	20.29	21.17
7556	NYSE	RF	Tue, May 24, 2022	20.67	20.74	19.99	20.43
7555	NYSE	RF	Mon, May 23, 2022	20.63	21.17	20.35	20.72
7554	NYSE	RF	Fri, May 20, 2022	20.22	20.37	19.58	20.15
7553	NYSE	RF	Thu, May 19, 2022	19.73	20.20	19.71	20.02
7552	NYSE	RF	Wed, May 18, 2022	20.41	20.53	19.76	19.93
7551	NYSE	RF	Tue, May 17, 2022	20.17	20.73	20.14	20.64
7550	NYSE	RF	Mon, May 16, 2022	19.85	19.99	19.36	19.72
7549	NYSE	RF	Fri, May 13, 2022	20.04	20.17	19.67	19.88
7548	NYSE	RF	Thu, May 12, 2022	19.90	20.10	19.33	19.82
7547	NYSE	RF	Wed, May 11, 2022	20.26	20.88	20.01	20.02
7546	NYSE	RF	Tue, May 10, 2022	20.75	20.89	19.70	20.19
7545	NYSE	RF	Mon, May 9, 2022	20.81	21.09	20.47	20.57
7544	NYSE	RF	Fri, May 6, 2022	21.40	21.45	20.81	21.12
7543	NYSE	RF	Thu, May 5, 2022	21.68	21.80	21.00	21.45
7542	NYSE	RF	Wed, May 4, 2022	21.57	22.13	21.25	22.05
7541	NYSE	RF	Tue, May 3, 2022	21.25	21.75	21.11	21.55
7540	NYSE	RF	Mon, May 2, 2022	21.07	21.19	20.54	21.06
7539	NYSE	RF	Fri, Apr 29, 2022	21.25	21.51	20.68	20.72
7538	NYSE	RF	Thu, Apr 28, 2022	21.50	21.58	20.87	21.34
7537	NYSE	RF	Wed, Apr 27, 2022	20.98	21.54	20.87	21.27
7536	NYSE	RF	Tue, Apr 26, 2022	21.36	21.53	20.96	21.02
7535	NYSE	RF	Mon, Apr 25, 2022	21.16	21.62	20.69	21.60
7534	NYSE	RF	Fri, Apr 22, 2022	21.50	21.86	21.02	21.37
7533	NYSE	RF	Thu, Apr 21, 2022	22.28	22.63	21.33	21.54
7532	NYSE	RF	Wed, Apr 20, 2022	21.92	22.27	21.80	21.97
7531	NYSE	RF	Tue, Apr 19, 2022	21.10	21.75	20.94	21.68
7530	NYSE	RF	Mon, Apr 18, 2022	20.60	20.94	20.60	20.92
7529	NYSE	RF	Thu, Apr 14, 2022	20.90	21.06	20.52	20.73
7528	NYSE	RF	Wed, Apr 13, 2022	20.56	20.95	20.54	20.93
7527	NYSE	RF	Tue, Apr 12, 2022	21.11	21.45	20.61	20.82
7526	NYSE	RF	Mon, Apr 11, 2022	20.85	21.61	20.82	21.14
7525	NYSE	RF	Fri, Apr 8, 2022	20.61	20.91	20.35	20.75
7524	NYSE	RF	Thu, Apr 7, 2022	20.67	20.85	19.97	20.42
7523	NYSE	RF	Wed, Apr 6, 2022	21.21	21.29	20.74	20.82
7522	NYSE	RF	Tue, Apr 5, 2022	21.30	21.69	21.24	21.32
7521	NYSE	RF	Mon, Apr 4, 2022	21.39	21.71	20.95	21.47
7520	NYSE	RF	Fri, Apr 1, 2022	22.74	22.80	21.34	21.47
7519	NYSE	RF	Thu, Mar 31, 2022	22.57	22.83	22.23	22.26
7518	NYSE	RF	Wed, Mar 30, 2022	23.18	23.25	22.43	22.65
7517	NYSE	RF	Tue, Mar 29, 2022	23.60	23.61	23.05	23.23
7516	NYSE	RF	Mon, Mar 28, 2022	23.21	23.35	22.58	23.03
7515	NYSE	RF	Fri, Mar 25, 2022	23.04	23.44	22.89	23.44
7514	NYSE	RF	Thu, Mar 24, 2022	22.94	23.17	22.76	22.90
7513	NYSE	RF	Wed, Mar 23, 2022	23.16	23.34	22.65	22.70
7512	NYSE	RF	Tue, Mar 22, 2022	23.20	23.66	23.09	23.43
7511	NYSE	RF	Mon, Mar 21, 2022	23.07	23.34	22.62	22.78
7510	NYSE	RF	Fri, Mar 18, 2022	23.15	23.17	22.52	22.95
7509	NYSE	RF	Thu, Mar 17, 2022	23.10	23.28	22.70	23.27
7508	NYSE	RF	Wed, Mar 16, 2022	23.21	23.91	23.00	23.54
7507	NYSE	RF	Tue, Mar 15, 2022	22.82	23.14	22.48	22.79
7506	NYSE	RF	Mon, Mar 14, 2022	22.46	23.33	22.34	22.72
7505	NYSE	RF	Fri, Mar 11, 2022	22.23	22.60	21.88	21.91
7504	NYSE	RF	Thu, Mar 10, 2022	21.93	22.34	21.75	22.00
7503	NYSE	RF	Wed, Mar 9, 2022	22.35	22.67	22.06	22.28
7502	NYSE	RF	Tue, Mar 8, 2022	21.69	22.04	21.21	21.40
7501	NYSE	RF	Mon, Mar 7, 2022	22.30	22.49	21.25	21.26
7500	NYSE	RF	Fri, Mar 4, 2022	22.71	23.04	22.27	22.61
7499	NYSE	RF	Thu, Mar 3, 2022	23.44	23.61	23.00	23.43
7498	NYSE	RF	Wed, Mar 2, 2022	22.63	23.55	22.58	23.37
7497	NYSE	RF	Tue, Mar 1, 2022	23.90	23.90	21.99	22.11
7496	NYSE	RF	Mon, Feb 28, 2022	23.44	24.37	23.44	24.19
7495	NYSE	RF	Fri, Feb 25, 2022	23.31	24.36	23.31	24.29
7494	NYSE	RF	Thu, Feb 24, 2022	22.52	23.17	22.00	23.08
7493	NYSE	RF	Wed, Feb 23, 2022	24.07	24.24	23.35	23.42
7492	NYSE	RF	Tue, Feb 22, 2022	23.75	24.21	23.58	23.88
7491	NYSE	RF	Fri, Feb 18, 2022	23.92	24.26	23.63	23.70
7490	NYSE	RF	Thu, Feb 17, 2022	25.05	25.05	23.75	23.90
7489	NYSE	RF	Wed, Feb 16, 2022	24.96	25.57	24.95	25.24
7488	NYSE	RF	Tue, Feb 15, 2022	24.88	25.45	24.81	25.29
7487	NYSE	RF	Mon, Feb 14, 2022	24.91	25.19	24.34	24.52
7486	NYSE	RF	Fri, Feb 11, 2022	24.65	25.49	24.61	24.83
7485	NYSE	RF	Thu, Feb 10, 2022	24.88	25.37	24.78	24.92
7484	NYSE	RF	Wed, Feb 9, 2022	25.05	25.15	24.77	24.85
7483	NYSE	RF	Tue, Feb 8, 2022	24.90	25.23	24.80	25.09
7482	NYSE	RF	Mon, Feb 7, 2022	24.36	24.60	24.17	24.47
7481	NYSE	RF	Fri, Feb 4, 2022	23.70	24.49	23.70	24.25
7480	NYSE	RF	Thu, Feb 3, 2022	23.92	24.18	23.48	23.58
7479	NYSE	RF	Wed, Feb 2, 2022	23.51	23.84	23.30	23.79
7478	NYSE	RF	Tue, Feb 1, 2022	23.00	23.64	22.77	23.60
7477	NYSE	RF	Mon, Jan 31, 2022	22.87	23.15	22.38	22.94
7476	NYSE	RF	Fri, Jan 28, 2022	22.82	23.11	22.48	23.10
7475	NYSE	RF	Thu, Jan 27, 2022	23.76	23.96	22.80	22.91
7474	NYSE	RF	Wed, Jan 26, 2022	23.49	24.07	23.00	23.43
7473	NYSE	RF	Tue, Jan 25, 2022	22.79	23.40	22.27	23.22
7472	NYSE	RF	Mon, Jan 24, 2022	21.59	23.07	21.36	22.97
7471	NYSE	RF	Fri, Jan 21, 2022	22.38	22.43	21.77	22.10
7470	NYSE	RF	Thu, Jan 20, 2022	22.33	23.07	22.05	22.42
7469	NYSE	RF	Wed, Jan 19, 2022	24.92	24.97	23.64	23.65
7468	NYSE	RF	Tue, Jan 18, 2022	25.42	25.53	24.72	24.81
7467	NYSE	RF	Fri, Jan 14, 2022	24.48	25.42	24.39	25.41
7466	NYSE	RF	Thu, Jan 13, 2022	24.99	25.36	24.91	25.03
7465	NYSE	RF	Wed, Jan 12, 2022	24.79	25.04	24.61	24.78
7464	NYSE	RF	Tue, Jan 11, 2022	25.25	25.30	24.39	24.66
7463	NYSE	RF	Mon, Jan 10, 2022	25.43	25.51	24.46	24.86
7462	NYSE	RF	Fri, Jan 7, 2022	24.61	25.27	24.44	25.12
7461	NYSE	RF	Thu, Jan 6, 2022	23.99	24.63	23.63	24.59
7460	NYSE	RF	Wed, Jan 5, 2022	23.84	24.05	23.42	23.45
7459	NYSE	RF	Tue, Jan 4, 2022	23.04	23.92	23.04	23.68
7458	NYSE	RF	Mon, Jan 3, 2022	22.52	22.75	22.36	22.67
7457	NYSE	RF	Fri, Dec 31, 2021	21.78	21.94	21.74	21.80
7456	NYSE	RF	Thu, Dec 30, 2021	21.96	22.18	21.85	21.87
7455	NYSE	RF	Wed, Dec 29, 2021	21.90	22.03	21.72	21.85
7454	NYSE	RF	Tue, Dec 28, 2021	21.80	22.02	21.74	21.85
7453	NYSE	RF	Mon, Dec 27, 2021	21.54	21.89	21.35	21.89
7452	NYSE	RF	Thu, Dec 23, 2021	21.51	21.75	21.41	21.52
7451	NYSE	RF	Wed, Dec 22, 2021	21.29	21.47	21.15	21.34
7450	NYSE	RF	Tue, Dec 21, 2021	20.96	21.42	20.96	21.32
7449	NYSE	RF	Mon, Dec 20, 2021	20.92	20.94	20.25	20.69
7448	NYSE	RF	Fri, Dec 17, 2021	21.84	21.97	21.08	21.27
7447	NYSE	RF	Thu, Dec 16, 2021	22.17	22.52	21.84	21.96
7446	NYSE	RF	Wed, Dec 15, 2021	21.97	22.11	21.61	21.87
7445	NYSE	RF	Tue, Dec 14, 2021	21.49	22.00	21.46	21.83
7444	NYSE	RF	Mon, Dec 13, 2021	22.11	22.19	21.36	21.45
7443	NYSE	RF	Fri, Dec 10, 2021	22.52	22.55	21.93	22.23
7442	NYSE	RF	Thu, Dec 9, 2021	22.48	22.64	22.27	22.29
7441	NYSE	RF	Wed, Dec 8, 2021	22.90	23.10	22.55	22.64
7440	NYSE	RF	Tue, Dec 7, 2021	22.63	23.07	22.58	22.87
7439	NYSE	RF	Mon, Dec 6, 2021	22.27	22.81	22.05	22.44
7438	NYSE	RF	Fri, Dec 3, 2021	22.64	22.72	21.68	21.90
7437	NYSE	RF	Thu, Dec 2, 2021	22.33	22.77	22.08	22.63
7436	NYSE	RF	Wed, Dec 1, 2021	23.25	23.52	22.15	21.98
7435	NYSE	RF	Tue, Nov 30, 2021	23.19	23.29	22.72	22.75
7434	NYSE	RF	Mon, Nov 29, 2021	23.84	24.04	23.36	23.54
7433	NYSE	RF	Fri, Nov 26, 2021	23.58	23.72	23.05	23.47
7432	NYSE	RF	Wed, Nov 24, 2021	24.55	24.89	24.52	24.58
7431	NYSE	RF	Tue, Nov 23, 2021	24.25	24.62	24.15	24.59
7430	NYSE	RF	Mon, Nov 22, 2021	24.09	24.42	23.96	24.05
7429	NYSE	RF	Fri, Nov 19, 2021	23.70	23.90	23.31	23.69
7428	NYSE	RF	Thu, Nov 18, 2021	23.95	24.19	23.71	23.90
7427	NYSE	RF	Wed, Nov 17, 2021	24.21	24.27	23.82	24.03
7426	NYSE	RF	Tue, Nov 16, 2021	24.34	24.47	24.14	24.25
7425	NYSE	RF	Mon, Nov 15, 2021	24.07	24.37	23.90	24.24
7424	NYSE	RF	Fri, Nov 12, 2021	24.12	24.23	23.69	23.95
7423	NYSE	RF	Thu, Nov 11, 2021	24.22	24.38	24.07	24.12
7422	NYSE	RF	Wed, Nov 10, 2021	24.29	24.54	24.11	24.17
7421	NYSE	RF	Tue, Nov 9, 2021	24.25	24.50	24.19	24.34
7420	NYSE	RF	Mon, Nov 8, 2021	24.43	24.63	24.30	24.50
7419	NYSE	RF	Fri, Nov 5, 2021	24.53	24.67	24.17	24.31
7418	NYSE	RF	Thu, Nov 4, 2021	24.59	24.59	24.04	24.27
7417	NYSE	RF	Wed, Nov 3, 2021	23.79	24.78	23.68	24.71
7416	NYSE	RF	Tue, Nov 2, 2021	24.04	24.33	23.93	23.96
7415	NYSE	RF	Mon, Nov 1, 2021	23.91	24.21	23.87	24.15
7414	NYSE	RF	Fri, Oct 29, 2021	23.82	23.95	23.67	23.68
7413	NYSE	RF	Thu, Oct 28, 2021	23.49	23.75	23.42	23.74
7412	NYSE	RF	Wed, Oct 27, 2021	23.93	24.00	23.36	23.37
7411	NYSE	RF	Tue, Oct 26, 2021	24.26	24.45	24.02	24.08
7410	NYSE	RF	Mon, Oct 25, 2021	24.45	24.49	24.06	24.22
7409	NYSE	RF	Fri, Oct 22, 2021	23.50	24.36	23.50	24.09
7408	NYSE	RF	Thu, Oct 21, 2021	23.45	23.66	23.14	23.28
7407	NYSE	RF	Wed, Oct 20, 2021	22.71	23.53	22.62	23.52
7406	NYSE	RF	Tue, Oct 19, 2021	22.68	22.84	22.52	22.82
7405	NYSE	RF	Mon, Oct 18, 2021	22.37	22.78	22.34	22.57
7404	NYSE	RF	Fri, Oct 15, 2021	22.32	22.66	22.12	22.43
7403	NYSE	RF	Thu, Oct 14, 2021	22.00	22.13	21.78	22.12
7402	NYSE	RF	Wed, Oct 13, 2021	21.92	21.96	21.22	21.73
7401	NYSE	RF	Tue, Oct 12, 2021	21.76	22.09	21.66	22.05
7400	NYSE	RF	Mon, Oct 11, 2021	22.11	22.39	21.82	21.85
7399	NYSE	RF	Fri, Oct 8, 2021	21.79	22.14	21.73	22.02
7398	NYSE	RF	Thu, Oct 7, 2021	21.90	22.04	21.72	21.85
7397	NYSE	RF	Wed, Oct 6, 2021	21.72	21.84	21.26	21.70
7396	NYSE	RF	Tue, Oct 5, 2021	22.00	22.13	21.73	21.85
7395	NYSE	RF	Mon, Oct 4, 2021	21.70	22.06	21.70	21.82
7394	NYSE	RF	Fri, Oct 1, 2021	21.43	21.91	21.25	21.74
7393	NYSE	RF	Thu, Sep 30, 2021	21.81	21.81	21.30	21.31
7392	NYSE	RF	Wed, Sep 29, 2021	21.75	21.78	21.51	21.69
7391	NYSE	RF	Tue, Sep 28, 2021	21.95	21.98	21.51	21.58
7390	NYSE	RF	Mon, Sep 27, 2021	20.96	21.84	20.86	21.76
7389	NYSE	RF	Fri, Sep 24, 2021	20.41	20.77	20.37	20.65
7388	NYSE	RF	Thu, Sep 23, 2021	19.75	20.61	19.75	20.40
7387	NYSE	RF	Wed, Sep 22, 2021	19.39	19.72	19.36	19.52
7386	NYSE	RF	Tue, Sep 21, 2021	19.25	19.34	18.96	19.11
7385	NYSE	RF	Mon, Sep 20, 2021	19.23	19.29	18.81	19.16
7384	NYSE	RF	Fri, Sep 17, 2021	19.73	20.05	19.73	19.83
7383	NYSE	RF	Thu, Sep 16, 2021	19.87	20.09	19.74	19.84
7382	NYSE	RF	Wed, Sep 15, 2021	19.52	19.88	19.49	19.80
7381	NYSE	RF	Tue, Sep 14, 2021	19.98	20.01	19.34	19.45
7380	NYSE	RF	Mon, Sep 13, 2021	19.75	19.95	19.58	19.89
7379	NYSE	RF	Fri, Sep 10, 2021	19.81	19.88	19.48	19.50
7378	NYSE	RF	Thu, Sep 9, 2021	19.47	19.92	19.39	19.66
7377	NYSE	RF	Wed, Sep 8, 2021	19.47	19.62	19.26	19.49
7376	NYSE	RF	Tue, Sep 7, 2021	19.71	20.10	19.67	19.68
7375	NYSE	RF	Fri, Sep 3, 2021	20.00	20.10	19.58	19.71
7374	NYSE	RF	Thu, Sep 2, 2021	20.01	20.19	19.90	20.04
7373	NYSE	RF	Wed, Sep 1, 2021	20.42	20.47	20.00	19.96
7372	NYSE	RF	Tue, Aug 31, 2021	20.35	20.64	20.29	20.43
7371	NYSE	RF	Mon, Aug 30, 2021	20.91	20.95	20.33	20.34
7370	NYSE	RF	Fri, Aug 27, 2021	20.61	21.08	20.56	20.92
7369	NYSE	RF	Thu, Aug 26, 2021	21.01	21.06	20.44	20.55
7368	NYSE	RF	Wed, Aug 25, 2021	20.71	21.19	20.60	20.93
7367	NYSE	RF	Tue, Aug 24, 2021	20.37	20.64	20.37	20.61
7366	NYSE	RF	Mon, Aug 23, 2021	20.22	20.46	20.10	20.35
7365	NYSE	RF	Fri, Aug 20, 2021	19.67	20.04	19.55	20.03
7364	NYSE	RF	Thu, Aug 19, 2021	19.52	19.84	19.43	19.67
7363	NYSE	RF	Wed, Aug 18, 2021	19.86	20.21	19.75	19.81
7362	NYSE	RF	Tue, Aug 17, 2021	20.10	20.27	19.70	19.94
7361	NYSE	RF	Mon, Aug 16, 2021	20.32	20.48	20.09	20.33
7360	NYSE	RF	Fri, Aug 13, 2021	20.85	20.90	20.43	20.50
7359	NYSE	RF	Thu, Aug 12, 2021	20.62	20.80	20.41	20.79
7358	NYSE	RF	Wed, Aug 11, 2021	20.26	20.71	20.05	20.62
7357	NYSE	RF	Tue, Aug 10, 2021	19.81	20.25	19.77	20.19
7356	NYSE	RF	Mon, Aug 9, 2021	19.83	20.17	19.63	19.89
7355	NYSE	RF	Fri, Aug 6, 2021	19.86	20.18	19.78	19.96
7354	NYSE	RF	Thu, Aug 5, 2021	19.46	19.62	19.39	19.54
7353	NYSE	RF	Wed, Aug 4, 2021	19.26	19.63	19.21	19.28
7352	NYSE	RF	Tue, Aug 3, 2021	19.32	19.67	18.82	19.62
7351	NYSE	RF	Mon, Aug 2, 2021	19.38	19.89	19.11	19.11
7350	NYSE	RF	Fri, Jul 30, 2021	19.39	19.70	19.18	19.25
7349	NYSE	RF	Thu, Jul 29, 2021	19.64	19.78	19.38	19.53
7348	NYSE	RF	Wed, Jul 28, 2021	19.49	19.65	19.04	19.41
7347	NYSE	RF	Tue, Jul 27, 2021	19.07	19.45	18.97	19.39
7346	NYSE	RF	Mon, Jul 26, 2021	19.29	19.52	19.15	19.34
7345	NYSE	RF	Fri, Jul 23, 2021	19.18	19.72	18.97	19.10
7344	NYSE	RF	Thu, Jul 22, 2021	19.26	19.34	18.86	18.96
7343	NYSE	RF	Wed, Jul 21, 2021	19.09	19.53	19.06	19.24
7342	NYSE	RF	Tue, Jul 20, 2021	18.16	19.14	18.02	18.91
7341	NYSE	RF	Mon, Jul 19, 2021	18.51	18.63	18.02	18.14
7340	NYSE	RF	Fri, Jul 16, 2021	19.89	19.91	18.94	19.01
7339	NYSE	RF	Thu, Jul 15, 2021	19.31	19.90	19.21	19.73
7338	NYSE	RF	Wed, Jul 14, 2021	19.72	20.08	19.21	19.50
7337	NYSE	RF	Tue, Jul 13, 2021	19.90	20.07	19.55	19.72
7336	NYSE	RF	Mon, Jul 12, 2021	19.60	20.11	19.41	20.03
7335	NYSE	RF	Fri, Jul 9, 2021	19.42	19.88	19.28	19.87
7334	NYSE	RF	Thu, Jul 8, 2021	18.92	19.35	18.82	18.97
7333	NYSE	RF	Wed, Jul 7, 2021	19.43	19.63	19.25	19.43
7332	NYSE	RF	Tue, Jul 6, 2021	20.09	20.16	19.55	19.58
7331	NYSE	RF	Fri, Jul 2, 2021	20.39	20.48	20.11	20.26
7330	NYSE	RF	Thu, Jul 1, 2021	20.41	20.51	20.21	20.43
7329	NYSE	RF	Wed, Jun 30, 2021	20.00	20.25	19.98	20.18
7328	NYSE	RF	Tue, Jun 29, 2021	20.61	20.69	19.99	20.06
7327	NYSE	RF	Mon, Jun 28, 2021	20.49	20.49	20.14	20.34
7326	NYSE	RF	Fri, Jun 25, 2021	20.48	20.71	20.35	20.60
7325	NYSE	RF	Thu, Jun 24, 2021	20.12	20.43	19.94	20.32
7324	NYSE	RF	Wed, Jun 23, 2021	19.98	20.20	19.93	20.02
7323	NYSE	RF	Tue, Jun 22, 2021	19.82	20.04	19.57	19.88
7322	NYSE	RF	Mon, Jun 21, 2021	19.54	19.98	19.48	19.86
7321	NYSE	RF	Fri, Jun 18, 2021	19.37	19.64	19.16	19.33
7320	NYSE	RF	Thu, Jun 17, 2021	21.59	21.64	19.77	19.82
7319	NYSE	RF	Wed, Jun 16, 2021	21.10	21.62	20.82	21.40
7318	NYSE	RF	Tue, Jun 15, 2021	21.21	21.55	21.01	21.30
7317	NYSE	RF	Mon, Jun 14, 2021	21.47	21.58	20.99	21.18
7316	NYSE	RF	Fri, Jun 11, 2021	21.39	21.63	21.31	21.52
7315	NYSE	RF	Thu, Jun 10, 2021	22.26	22.32	21.26	21.29
7314	NYSE	RF	Wed, Jun 9, 2021	22.17	22.17	21.85	21.90
7313	NYSE	RF	Tue, Jun 8, 2021	22.25	22.42	21.77	22.34
7312	NYSE	RF	Mon, Jun 7, 2021	22.65	22.69	22.35	22.51
7311	NYSE	RF	Fri, Jun 4, 2021	22.88	22.88	22.42	22.63
7310	NYSE	RF	Thu, Jun 3, 2021	22.98	23.45	22.86	22.94
7309	NYSE	RF	Wed, Jun 2, 2021	23.62	23.65	23.02	23.10
7308	NYSE	RF	Tue, Jun 1, 2021	23.75	23.81	23.52	23.62
7307	NYSE	RF	Fri, May 28, 2021	23.42	23.46	22.96	23.41
7306	NYSE	RF	Thu, May 27, 2021	23.18	23.40	23.02	23.37
7305	NYSE	RF	Wed, May 26, 2021	22.61	22.87	22.43	22.83
7304	NYSE	RF	Tue, May 25, 2021	22.91	23.22	22.44	22.46
7303	NYSE	RF	Mon, May 24, 2021	22.88	23.00	22.70	22.87
7302	NYSE	RF	Fri, May 21, 2021	22.67	23.03	22.59	22.76
7301	NYSE	RF	Thu, May 20, 2021	22.63	22.76	22.31	22.52
7300	NYSE	RF	Wed, May 19, 2021	22.60	22.70	22.18	22.67
7299	NYSE	RF	Tue, May 18, 2021	23.39	23.51	22.85	22.88
7298	NYSE	RF	Mon, May 17, 2021	23.12	23.43	22.97	23.40
7297	NYSE	RF	Fri, May 14, 2021	22.62	23.31	22.60	23.25
7296	NYSE	RF	Thu, May 13, 2021	21.81	22.72	21.75	22.56
7295	NYSE	RF	Wed, May 12, 2021	22.71	22.83	21.83	21.89
7294	NYSE	RF	Tue, May 11, 2021	22.46	23.00	22.23	22.44
7293	NYSE	RF	Mon, May 10, 2021	23.10	23.26	22.65	22.65
7292	NYSE	RF	Fri, May 7, 2021	22.22	22.91	22.18	22.89
7291	NYSE	RF	Thu, May 6, 2021	22.60	22.70	22.25	22.68
7290	NYSE	RF	Wed, May 5, 2021	22.35	22.74	22.10	22.49
7289	NYSE	RF	Tue, May 4, 2021	21.66	22.34	21.47	22.32
7288	NYSE	RF	Mon, May 3, 2021	22.06	22.18	21.57	21.80
7287	NYSE	RF	Fri, Apr 30, 2021	21.69	22.08	21.61	21.80
7286	NYSE	RF	Thu, Apr 29, 2021	21.69	21.97	21.57	21.95
7285	NYSE	RF	Wed, Apr 28, 2021	21.30	21.53	21.26	21.41
7284	NYSE	RF	Tue, Apr 27, 2021	21.21	21.31	20.96	21.23
7283	NYSE	RF	Mon, Apr 26, 2021	20.80	21.34	20.74	21.11
7282	NYSE	RF	Fri, Apr 23, 2021	19.09	20.75	19.09	20.63
7281	NYSE	RF	Thu, Apr 22, 2021	20.71	20.77	20.26	20.29
7280	NYSE	RF	Wed, Apr 21, 2021	19.82	20.56	19.71	20.55
7279	NYSE	RF	Tue, Apr 20, 2021	20.71	20.82	19.89	20.00
7278	NYSE	RF	Mon, Apr 19, 2021	21.20	21.31	20.86	20.90
7277	NYSE	RF	Fri, Apr 16, 2021	21.25	21.36	21.02	21.20
7276	NYSE	RF	Thu, Apr 15, 2021	21.23	21.26	20.55	20.97
7275	NYSE	RF	Wed, Apr 14, 2021	20.78	21.42	20.73	21.23
7274	NYSE	RF	Tue, Apr 13, 2021	21.26	21.30	20.70	20.84
7273	NYSE	RF	Mon, Apr 12, 2021	21.45	21.50	21.23	21.42
7272	NYSE	RF	Fri, Apr 9, 2021	21.25	21.32	20.99	21.23
7271	NYSE	RF	Thu, Apr 8, 2021	21.02	21.11	20.61	21.05
7270	NYSE	RF	Wed, Apr 7, 2021	21.05	21.25	20.95	21.12
7269	NYSE	RF	Tue, Apr 6, 2021	20.92	21.18	20.84	21.08
7268	NYSE	RF	Mon, Apr 5, 2021	21.33	21.49	20.88	20.99
7267	NYSE	RF	Thu, Apr 1, 2021	20.64	21.11	20.59	21.06
7266	NYSE	RF	Wed, Mar 31, 2021	20.85	21.08	20.63	20.66
7265	NYSE	RF	Tue, Mar 30, 2021	20.62	21.10	20.59	20.91
7264	NYSE	RF	Mon, Mar 29, 2021	20.64	20.68	20.06	20.32
7263	NYSE	RF	Fri, Mar 26, 2021	21.08	21.14	20.62	21.00
7262	NYSE	RF	Thu, Mar 25, 2021	19.90	20.83	19.66	20.76
7261	NYSE	RF	Wed, Mar 24, 2021	20.35	20.65	19.92	19.92
7260	NYSE	RF	Tue, Mar 23, 2021	20.22	20.51	19.94	20.06
7259	NYSE	RF	Mon, Mar 22, 2021	20.93	20.96	20.28	20.44
7258	NYSE	RF	Fri, Mar 19, 2021	21.02	21.43	20.58	21.08
7257	NYSE	RF	Thu, Mar 18, 2021	21.57	22.20	21.39	21.46
7256	NYSE	RF	Wed, Mar 17, 2021	21.19	21.44	20.90	21.19
7255	NYSE	RF	Tue, Mar 16, 2021	21.28	21.31	20.72	20.94
7254	NYSE	RF	Mon, Mar 15, 2021	21.69	21.77	21.28	21.46
7253	NYSE	RF	Fri, Mar 12, 2021	21.74	21.92	21.55	21.86
7252	NYSE	RF	Thu, Mar 11, 2021	21.38	21.70	21.24	21.44
7251	NYSE	RF	Wed, Mar 10, 2021	21.04	21.53	20.92	21.51
7250	NYSE	RF	Tue, Mar 9, 2021	21.05	21.34	20.52	21.02
7249	NYSE	RF	Mon, Mar 8, 2021	21.20	21.85	20.93	21.32
7248	NYSE	RF	Fri, Mar 5, 2021	20.73	20.95	19.76	20.91
7247	NYSE	RF	Thu, Mar 4, 2021	20.80	21.04	19.87	20.26
7246	NYSE	RF	Wed, Mar 3, 2021	21.40	21.72	20.98	20.84
7245	NYSE	RF	Tue, Mar 2, 2021	21.32	21.43	21.08	21.11
7244	NYSE	RF	Mon, Mar 1, 2021	21.13	21.47	21.05	21.32
7243	NYSE	RF	Fri, Feb 26, 2021	21.10	21.28	20.49	20.63
7242	NYSE	RF	Thu, Feb 25, 2021	22.53	22.61	21.23	21.32
7241	NYSE	RF	Wed, Feb 24, 2021	21.32	22.32	21.32	22.21
7240	NYSE	RF	Tue, Feb 23, 2021	20.91	21.28	20.73	21.26
7239	NYSE	RF	Mon, Feb 22, 2021	20.29	20.96	20.28	20.71
7238	NYSE	RF	Fri, Feb 19, 2021	19.80	20.42	19.80	20.37
7237	NYSE	RF	Thu, Feb 18, 2021	19.78	19.89	19.41	19.66
7236	NYSE	RF	Wed, Feb 17, 2021	20.14	20.47	19.89	20.02
7235	NYSE	RF	Tue, Feb 16, 2021	19.81	20.32	19.77	20.22
7234	NYSE	RF	Fri, Feb 12, 2021	19.31	19.79	19.24	19.56
7233	NYSE	RF	Thu, Feb 11, 2021	19.45	19.61	18.99	19.34
7232	NYSE	RF	Wed, Feb 10, 2021	19.62	19.80	19.37	19.48
7231	NYSE	RF	Tue, Feb 9, 2021	19.43	19.56	19.25	19.55
7230	NYSE	RF	Mon, Feb 8, 2021	19.03	19.55	19.00	19.54
7229	NYSE	RF	Fri, Feb 5, 2021	19.18	19.25	18.90	18.93
7228	NYSE	RF	Thu, Feb 4, 2021	18.44	19.12	18.39	18.98
7227	NYSE	RF	Wed, Feb 3, 2021	17.75	18.35	17.70	18.34
7226	NYSE	RF	Tue, Feb 2, 2021	17.57	17.93	17.39	17.76
7225	NYSE	RF	Mon, Feb 1, 2021	17.26	17.35	16.94	17.32
7224	NYSE	RF	Fri, Jan 29, 2021	17.55	17.71	16.89	17.01
7223	NYSE	RF	Thu, Jan 28, 2021	17.36	17.73	17.23	17.61
7222	NYSE	RF	Wed, Jan 27, 2021	17.26	17.65	17.11	17.15
7221	NYSE	RF	Tue, Jan 26, 2021	17.94	18.03	17.67	17.75
7220	NYSE	RF	Mon, Jan 25, 2021	17.46	17.79	17.20	17.72
7219	NYSE	RF	Fri, Jan 22, 2021	17.83	18.22	17.62	17.74
7218	NYSE	RF	Thu, Jan 21, 2021	18.12	18.23	17.64	17.79
7217	NYSE	RF	Wed, Jan 20, 2021	18.36	18.40	17.98	18.15
7216	NYSE	RF	Tue, Jan 19, 2021	18.32	18.45	18.04	18.42
7215	NYSE	RF	Fri, Jan 15, 2021	18.31	18.49	18.07	18.23
7214	NYSE	RF	Thu, Jan 14, 2021	18.33	18.71	18.19	18.65
7213	NYSE	RF	Wed, Jan 13, 2021	18.15	18.25	17.85	18.16
7212	NYSE	RF	Tue, Jan 12, 2021	18.00	18.33	17.78	18.26
7211	NYSE	RF	Mon, Jan 11, 2021	17.35	17.93	17.16	17.88
7210	NYSE	RF	Fri, Jan 8, 2021	17.73	17.74	17.21	17.57
7209	NYSE	RF	Thu, Jan 7, 2021	17.46	17.93	17.44	17.66
7208	NYSE	RF	Wed, Jan 6, 2021	16.70	17.49	16.70	17.25
7207	NYSE	RF	Tue, Jan 5, 2021	15.97	16.43	15.92	16.25
7206	NYSE	RF	Mon, Jan 4, 2021	16.27	16.29	15.72	15.95
7205	NYSE	RF	Thu, Dec 31, 2020	15.90	16.14	15.77	16.12
7204	NYSE	RF	Wed, Dec 30, 2020	15.80	16.00	15.79	15.93
7203	NYSE	RF	Tue, Dec 29, 2020	16.00	16.00	15.70	15.75
7202	NYSE	RF	Mon, Dec 28, 2020	16.09	16.20	15.91	15.96
7201	NYSE	RF	Thu, Dec 24, 2020	16.01	16.03	15.69	15.95
7200	NYSE	RF	Wed, Dec 23, 2020	15.56	16.08	15.52	15.94
7199	NYSE	RF	Tue, Dec 22, 2020	15.61	15.66	15.42	15.43
7198	NYSE	RF	Mon, Dec 21, 2020	15.37	15.72	15.16	15.54
7197	NYSE	RF	Fri, Dec 18, 2020	15.54	15.62	15.10	15.26
7196	NYSE	RF	Thu, Dec 17, 2020	15.61	15.63	15.29	15.56
7195	NYSE	RF	Wed, Dec 16, 2020	15.40	15.63	15.33	15.60
7194	NYSE	RF	Tue, Dec 15, 2020	15.29	15.41	15.08	15.38
7193	NYSE	RF	Mon, Dec 14, 2020	15.82	15.82	15.07	15.15
7192	NYSE	RF	Fri, Dec 11, 2020	15.59	15.65	15.36	15.54
7191	NYSE	RF	Thu, Dec 10, 2020	15.73	15.89	15.60	15.85
7190	NYSE	RF	Wed, Dec 9, 2020	16.08	16.11	15.72	15.87
7189	NYSE	RF	Tue, Dec 8, 2020	15.87	16.10	15.77	15.95
7188	NYSE	RF	Mon, Dec 7, 2020	16.11	16.13	15.85	15.97
7187	NYSE	RF	Fri, Dec 4, 2020	16.18	16.35	16.00	16.17
7186	NYSE	RF	Thu, Dec 3, 2020	16.04	16.14	15.80	16.03
7185	NYSE	RF	Wed, Dec 2, 2020	15.73	16.21	15.61	16.02
7184	NYSE	RF	Tue, Dec 1, 2020	15.69	16.05	15.60	15.87
7183	NYSE	RF	Mon, Nov 30, 2020	15.95	15.96	15.24	15.27
7182	NYSE	RF	Fri, Nov 27, 2020	15.75	15.95	15.50	15.62
7181	NYSE	RF	Wed, Nov 25, 2020	15.88	15.89	15.61	15.75
7180	NYSE	RF	Tue, Nov 24, 2020	15.90	16.23	15.67	16.09
7179	NYSE	RF	Mon, Nov 23, 2020	15.36	15.54	15.28	15.39
7178	NYSE	RF	Fri, Nov 20, 2020	15.30	15.32	14.98	15.11
7177	NYSE	RF	Thu, Nov 19, 2020	15.27	15.48	15.03	15.46
7176	NYSE	RF	Wed, Nov 18, 2020	15.68	15.88	15.38	15.41
7175	NYSE	RF	Tue, Nov 17, 2020	15.32	15.65	15.18	15.62
7174	NYSE	RF	Mon, Nov 16, 2020	15.57	15.79	15.37	15.61
7173	NYSE	RF	Fri, Nov 13, 2020	14.60	14.97	14.57	14.90
7172	NYSE	RF	Thu, Nov 12, 2020	14.55	14.73	14.19	14.42
7171	NYSE	RF	Wed, Nov 11, 2020	15.26	15.29	14.64	14.87
7170	NYSE	RF	Tue, Nov 10, 2020	15.39	15.45	15.00	15.23
7169	NYSE	RF	Mon, Nov 9, 2020	14.24	15.60	14.23	15.22
7168	NYSE	RF	Fri, Nov 6, 2020	13.65	13.72	12.98	13.05
7167	NYSE	RF	Thu, Nov 5, 2020	13.17	13.98	13.17	13.68
7166	NYSE	RF	Wed, Nov 4, 2020	13.62	13.62	12.89	13.13
7165	NYSE	RF	Tue, Nov 3, 2020	14.06	14.15	13.86	14.03
7164	NYSE	RF	Mon, Nov 2, 2020	13.54	13.80	13.22	13.76
7163	NYSE	RF	Fri, Oct 30, 2020	13.15	13.35	13.00	13.30
7162	NYSE	RF	Thu, Oct 29, 2020	12.64	13.32	12.52	13.20
7161	NYSE	RF	Wed, Oct 28, 2020	12.63	12.94	12.59	12.73
7160	NYSE	RF	Tue, Oct 27, 2020	13.31	13.32	12.90	12.90
7159	NYSE	RF	Mon, Oct 26, 2020	13.59	13.62	13.27	13.35
7158	NYSE	RF	Fri, Oct 23, 2020	13.93	14.04	13.61	13.78
7157	NYSE	RF	Thu, Oct 22, 2020	12.82	13.82	12.74	13.80
7156	NYSE	RF	Wed, Oct 21, 2020	12.95	13.13	12.73	12.79
7155	NYSE	RF	Tue, Oct 20, 2020	12.75	13.37	12.68	12.94
7154	NYSE	RF	Mon, Oct 19, 2020	12.60	12.64	12.32	12.34
7153	NYSE	RF	Fri, Oct 16, 2020	12.54	12.62	12.27	12.47
7152	NYSE	RF	Thu, Oct 15, 2020	12.14	12.60	12.10	12.54
7151	NYSE	RF	Wed, Oct 14, 2020	12.49	12.59	12.25	12.25
7150	NYSE	RF	Tue, Oct 13, 2020	12.89	12.90	12.45	12.49
7149	NYSE	RF	Mon, Oct 12, 2020	12.78	12.98	12.72	12.95
7148	NYSE	RF	Fri, Oct 9, 2020	13.06	13.13	12.70	12.79
7147	NYSE	RF	Thu, Oct 8, 2020	12.83	13.05	12.67	13.04
7146	NYSE	RF	Wed, Oct 7, 2020	12.61	12.93	12.54	12.71
7145	NYSE	RF	Tue, Oct 6, 2020	12.77	13.00	12.32	12.39
7144	NYSE	RF	Mon, Oct 5, 2020	12.12	12.58	12.10	12.57
7143	NYSE	RF	Fri, Oct 2, 2020	11.34	12.03	11.30	11.95
7142	NYSE	RF	Thu, Oct 1, 2020	11.54	11.66	11.38	11.53
7141	NYSE	RF	Wed, Sep 30, 2020	11.47	11.71	11.35	11.53
7140	NYSE	RF	Tue, Sep 29, 2020	11.41	11.57	11.19	11.37
7139	NYSE	RF	Mon, Sep 28, 2020	11.30	11.53	11.23	11.51
7138	NYSE	RF	Fri, Sep 25, 2020	10.66	11.05	10.60	11.00
7137	NYSE	RF	Thu, Sep 24, 2020	10.81	11.04	10.61	10.76
7136	NYSE	RF	Wed, Sep 23, 2020	11.10	11.36	10.74	10.75
7135	NYSE	RF	Tue, Sep 22, 2020	11.30	11.47	10.98	11.04
7134	NYSE	RF	Mon, Sep 21, 2020	11.52	11.75	11.18	11.31
7133	NYSE	RF	Fri, Sep 18, 2020	11.92	12.06	11.81	11.91
7132	NYSE	RF	Thu, Sep 17, 2020	11.90	12.12	11.84	12.03
7131	NYSE	RF	Wed, Sep 16, 2020	11.98	12.32	11.90	12.09
7130	NYSE	RF	Tue, Sep 15, 2020	12.12	12.14	11.76	11.98
7129	NYSE	RF	Mon, Sep 14, 2020	11.64	12.08	11.59	12.06
7128	NYSE	RF	Fri, Sep 11, 2020	11.27	11.57	11.20	11.52
7127	NYSE	RF	Thu, Sep 10, 2020	11.56	11.79	11.23	11.24
7126	NYSE	RF	Wed, Sep 9, 2020	11.48	11.55	11.33	11.46
7125	NYSE	RF	Tue, Sep 8, 2020	11.58	11.64	11.28	11.37
7124	NYSE	RF	Fri, Sep 4, 2020	11.84	11.99	11.52	11.80
7123	NYSE	RF	Thu, Sep 3, 2020	11.77	12.11	11.47	11.53
7122	NYSE	RF	Wed, Sep 2, 2020	11.57	11.84	11.50	11.64
7121	NYSE	RF	Tue, Sep 1, 2020	11.45	11.72	11.37	11.63
7120	NYSE	RF	Mon, Aug 31, 2020	11.72	11.73	11.53	11.56
7119	NYSE	RF	Fri, Aug 28, 2020	11.75	11.79	11.63	11.71
7118	NYSE	RF	Thu, Aug 27, 2020	11.40	11.76	11.37	11.70
7117	NYSE	RF	Wed, Aug 26, 2020	11.63	11.68	11.37	11.38
7116	NYSE	RF	Tue, Aug 25, 2020	11.74	11.90	11.51	11.68
7115	NYSE	RF	Mon, Aug 24, 2020	11.09	11.54	11.00	11.54
7114	NYSE	RF	Fri, Aug 21, 2020	11.03	11.15	10.90	10.97
7113	NYSE	RF	Thu, Aug 20, 2020	11.25	11.30	11.07	11.08
7112	NYSE	RF	Wed, Aug 19, 2020	11.35	11.58	11.27	11.42
7111	NYSE	RF	Tue, Aug 18, 2020	11.67	11.67	11.33	11.37
7110	NYSE	RF	Mon, Aug 17, 2020	11.62	11.76	11.50	11.67
7109	NYSE	RF	Fri, Aug 14, 2020	11.50	11.90	11.47	11.77
7108	NYSE	RF	Thu, Aug 13, 2020	11.69	11.74	11.55	11.62
7107	NYSE	RF	Wed, Aug 12, 2020	12.18	12.31	11.50	11.92
7106	NYSE	RF	Tue, Aug 11, 2020	11.85	12.31	11.85	11.93
7105	NYSE	RF	Mon, Aug 10, 2020	11.28	11.67	11.27	11.50
7104	NYSE	RF	Fri, Aug 7, 2020	10.71	11.27	10.68	11.26
7103	NYSE	RF	Thu, Aug 6, 2020	10.85	10.97	10.74	10.84
7102	NYSE	RF	Wed, Aug 5, 2020	10.86	10.98	10.80	10.93
7101	NYSE	RF	Tue, Aug 4, 2020	10.76	10.84	10.66	10.70
7100	NYSE	RF	Mon, Aug 3, 2020	10.87	10.94	10.69	10.76
7099	NYSE	RF	Fri, Jul 31, 2020	10.70	10.86	10.57	10.86
7098	NYSE	RF	Thu, Jul 30, 2020	10.64	10.76	10.45	10.75
7097	NYSE	RF	Wed, Jul 29, 2020	10.53	11.04	10.45	11.04
7096	NYSE	RF	Tue, Jul 28, 2020	10.54	10.67	10.49	10.54
7095	NYSE	RF	Mon, Jul 27, 2020	10.81	10.82	10.56	10.61
7094	NYSE	RF	Fri, Jul 24, 2020	11.10	11.21	10.86	10.92
7093	NYSE	RF	Thu, Jul 23, 2020	10.73	11.12	10.72	11.04
7092	NYSE	RF	Wed, Jul 22, 2020	10.68	10.89	10.64	10.80
7091	NYSE	RF	Tue, Jul 21, 2020	10.34	10.87	10.34	10.80
7090	NYSE	RF	Mon, Jul 20, 2020	10.20	10.43	10.17	10.23
7089	NYSE	RF	Fri, Jul 17, 2020	10.65	10.69	10.27	10.32
7088	NYSE	RF	Thu, Jul 16, 2020	10.59	10.99	10.50	10.80
7087	NYSE	RF	Wed, Jul 15, 2020	10.56	10.77	10.41	10.73
7086	NYSE	RF	Tue, Jul 14, 2020	10.41	10.47	10.08	10.21
7085	NYSE	RF	Mon, Jul 13, 2020	10.51	10.63	10.15	10.48
7084	NYSE	RF	Fri, Jul 10, 2020	9.83	10.31	9.80	10.29
7083	NYSE	RF	Thu, Jul 9, 2020	10.29	10.36	9.79	9.83
7082	NYSE	RF	Wed, Jul 8, 2020	10.30	10.49	10.11	10.34
7081	NYSE	RF	Tue, Jul 7, 2020	10.64	10.68	10.31	10.33
7080	NYSE	RF	Mon, Jul 6, 2020	10.85	11.09	10.59	10.80
7079	NYSE	RF	Thu, Jul 2, 2020	10.92	11.15	10.53	10.60
7078	NYSE	RF	Wed, Jul 1, 2020	11.10	11.20	10.54	10.63
7077	NYSE	RF	Tue, Jun 30, 2020	10.75	11.22	10.72	11.12
7076	NYSE	RF	Mon, Jun 29, 2020	10.88	11.07	10.69	10.86
7075	NYSE	RF	Fri, Jun 26, 2020	11.30	11.37	10.60	10.65
7074	NYSE	RF	Thu, Jun 25, 2020	11.20	11.69	11.14	11.65
7073	NYSE	RF	Wed, Jun 24, 2020	11.80	11.85	11.27	11.28
7072	NYSE	RF	Tue, Jun 23, 2020	12.36	12.48	11.99	12.01
7071	NYSE	RF	Mon, Jun 22, 2020	11.92	12.29	11.83	12.08
7070	NYSE	RF	Fri, Jun 19, 2020	12.65	12.65	11.92	12.00
7069	NYSE	RF	Thu, Jun 18, 2020	12.17	12.70	12.07	12.36
7068	NYSE	RF	Wed, Jun 17, 2020	12.66	12.74	12.31	12.36
7067	NYSE	RF	Tue, Jun 16, 2020	12.89	12.95	12.23	12.58
7066	NYSE	RF	Mon, Jun 15, 2020	11.42	12.29	11.29	12.16
7065	NYSE	RF	Fri, Jun 12, 2020	12.15	12.15	11.39	11.90
7064	NYSE	RF	Thu, Jun 11, 2020	11.62	12.07	11.33	11.40
7063	NYSE	RF	Wed, Jun 10, 2020	13.26	13.32	12.62	12.66
7062	NYSE	RF	Tue, Jun 9, 2020	13.22	13.64	13.03	13.46
7061	NYSE	RF	Mon, Jun 8, 2020	13.78	13.98	13.49	13.84
7060	NYSE	RF	Fri, Jun 5, 2020	14.00	14.25	13.18	13.33
7059	NYSE	RF	Thu, Jun 4, 2020	12.14	12.93	11.97	12.93
7058	NYSE	RF	Wed, Jun 3, 2020	12.10	12.49	12.00	12.16
7057	NYSE	RF	Tue, Jun 2, 2020	11.71	11.95	11.55	11.70
7056	NYSE	RF	Mon, Jun 1, 2020	11.35	11.63	11.26	11.48
7055	NYSE	RF	Fri, May 29, 2020	11.20	11.50	11.08	11.31
7054	NYSE	RF	Thu, May 28, 2020	12.16	12.22	11.45	11.50
7053	NYSE	RF	Wed, May 27, 2020	11.61	12.00	11.35	11.98
7052	NYSE	RF	Tue, May 26, 2020	10.49	11.19	10.42	10.96
7051	NYSE	RF	Fri, May 22, 2020	9.98	10.14	9.76	9.95
7050	NYSE	RF	Thu, May 21, 2020	10.00	10.28	9.91	9.94
7049	NYSE	RF	Wed, May 20, 2020	9.86	10.12	9.84	10.05
7048	NYSE	RF	Tue, May 19, 2020	9.87	10.03	9.59	9.64
7047	NYSE	RF	Mon, May 18, 2020	9.69	10.11	9.62	10.03
7046	NYSE	RF	Fri, May 15, 2020	9.20	9.37	9.01	9.19
7045	NYSE	RF	Thu, May 14, 2020	8.63	9.48	8.41	9.34
7044	NYSE	RF	Wed, May 13, 2020	9.24	9.30	8.72	8.92
7043	NYSE	RF	Tue, May 12, 2020	9.91	10.04	9.32	9.32
7042	NYSE	RF	Mon, May 11, 2020	10.14	10.14	9.66	9.81
7041	NYSE	RF	Fri, May 8, 2020	10.17	10.38	10.01	10.32
7040	NYSE	RF	Thu, May 7, 2020	9.81	10.18	9.77	9.85
7039	NYSE	RF	Wed, May 6, 2020	10.12	10.21	9.62	9.65
7038	NYSE	RF	Tue, May 5, 2020	10.46	10.58	9.93	9.98
7037	NYSE	RF	Mon, May 4, 2020	9.93	10.19	9.79	10.16
7036	NYSE	RF	Fri, May 1, 2020	10.39	10.43	10.04	10.17
7035	NYSE	RF	Thu, Apr 30, 2020	10.86	10.99	10.55	10.75
7034	NYSE	RF	Wed, Apr 29, 2020	11.19	11.46	11.01	11.26
7033	NYSE	RF	Tue, Apr 28, 2020	11.00	11.19	10.60	10.69
7032	NYSE	RF	Mon, Apr 27, 2020	9.90	10.58	9.70	10.48
7031	NYSE	RF	Fri, Apr 24, 2020	9.52	10.00	9.40	9.79
7030	NYSE	RF	Thu, Apr 23, 2020	9.19	9.52	9.16	9.42
7029	NYSE	RF	Wed, Apr 22, 2020	9.15	9.30	9.02	9.09
7028	NYSE	RF	Tue, Apr 21, 2020	9.03	9.29	8.78	8.88
7027	NYSE	RF	Mon, Apr 20, 2020	9.21	9.75	8.91	9.40
7026	NYSE	RF	Fri, Apr 17, 2020	9.01	9.71	8.77	9.52
7025	NYSE	RF	Thu, Apr 16, 2020	9.22	9.25	8.75	8.85
7024	NYSE	RF	Wed, Apr 15, 2020	9.49	9.65	9.26	9.29
7023	NYSE	RF	Tue, Apr 14, 2020	10.85	10.98	9.89	10.12
7022	NYSE	RF	Mon, Apr 13, 2020	11.01	11.07	10.38	10.67
7021	NYSE	RF	Thu, Apr 9, 2020	10.50	11.22	10.46	11.01
7020	NYSE	RF	Wed, Apr 8, 2020	9.56	10.21	9.53	10.11
7019	NYSE	RF	Tue, Apr 7, 2020	9.67	9.93	9.32	9.39
7018	NYSE	RF	Mon, Apr 6, 2020	8.61	8.98	8.40	8.88
7017	NYSE	RF	Fri, Apr 3, 2020	8.36	8.44	7.90	8.07
7016	NYSE	RF	Thu, Apr 2, 2020	8.17	8.74	8.03	8.39
7015	NYSE	RF	Wed, Apr 1, 2020	8.36	8.64	8.06	8.30
7014	NYSE	RF	Tue, Mar 31, 2020	9.37	9.45	8.85	8.97
7013	NYSE	RF	Mon, Mar 30, 2020	9.54	9.71	9.14	9.50
7012	NYSE	RF	Fri, Mar 27, 2020	9.24	10.10	9.22	9.67
7011	NYSE	RF	Thu, Mar 26, 2020	8.85	9.97	8.82	9.85
7010	NYSE	RF	Wed, Mar 25, 2020	9.05	9.20	8.53	8.73
7009	NYSE	RF	Tue, Mar 24, 2020	8.31	9.05	8.18	8.85
7008	NYSE	RF	Mon, Mar 23, 2020	8.13	8.35	7.60	7.72
7007	NYSE	RF	Fri, Mar 20, 2020	8.40	8.76	7.87	8.26
7006	NYSE	RF	Thu, Mar 19, 2020	7.26	8.46	6.94	8.28
7005	NYSE	RF	Wed, Mar 18, 2020	8.28	8.70	7.29	7.36
7004	NYSE	RF	Tue, Mar 17, 2020	8.47	9.27	7.92	8.88
7003	NYSE	RF	Mon, Mar 16, 2020	8.52	8.77	8.13	8.31
7002	NYSE	RF	Fri, Mar 13, 2020	10.38	10.58	9.58	9.98
7001	NYSE	RF	Thu, Mar 12, 2020	9.78	10.38	9.20	9.46
7000	NYSE	RF	Wed, Mar 11, 2020	11.05	11.25	10.44	10.69
6999	NYSE	RF	Tue, Mar 10, 2020	11.04	11.51	10.51	11.47
6998	NYSE	RF	Mon, Mar 9, 2020	11.45	11.70	10.25	10.47
6997	NYSE	RF	Fri, Mar 6, 2020	13.07	13.54	12.73	12.98
6996	NYSE	RF	Thu, Mar 5, 2020	13.83	14.10	13.69	13.81
6995	NYSE	RF	Wed, Mar 4, 2020	14.28	14.62	14.05	14.40
6994	NYSE	RF	Tue, Mar 3, 2020	14.45	14.77	13.97	14.09
6993	NYSE	RF	Mon, Mar 2, 2020	13.63	14.53	13.40	14.51
6992	NYSE	RF	Fri, Feb 28, 2020	13.46	13.86	13.17	13.52
6991	NYSE	RF	Thu, Feb 27, 2020	14.19	14.50	13.79	13.85
6990	NYSE	RF	Wed, Feb 26, 2020	14.94	15.15	14.55	14.58
6989	NYSE	RF	Tue, Feb 25, 2020	15.73	15.76	14.70	14.79
6988	NYSE	RF	Mon, Feb 24, 2020	15.74	15.90	15.71	15.73
6987	NYSE	RF	Fri, Feb 21, 2020	16.42	16.45	16.18	16.33
6986	NYSE	RF	Thu, Feb 20, 2020	16.34	16.69	16.34	16.54
6985	NYSE	RF	Wed, Feb 19, 2020	16.41	16.48	16.34	16.43
6984	NYSE	RF	Tue, Feb 18, 2020	16.42	16.52	16.14	16.31
6983	NYSE	RF	Fri, Feb 14, 2020	16.55	16.58	16.42	16.54
6982	NYSE	RF	Thu, Feb 13, 2020	16.39	16.61	16.31	16.60
6981	NYSE	RF	Wed, Feb 12, 2020	16.54	16.71	16.36	16.47
6980	NYSE	RF	Tue, Feb 11, 2020	16.35	16.59	16.32	16.41
6979	NYSE	RF	Mon, Feb 10, 2020	16.25	16.30	16.13	16.28
6978	NYSE	RF	Fri, Feb 7, 2020	16.22	16.34	16.16	16.32
6977	NYSE	RF	Thu, Feb 6, 2020	16.72	16.77	16.32	16.35
6976	NYSE	RF	Wed, Feb 5, 2020	16.44	16.68	16.38	16.57
6975	NYSE	RF	Tue, Feb 4, 2020	16.10	16.31	16.02	16.26
6974	NYSE	RF	Mon, Feb 3, 2020	15.71	15.95	15.69	15.86
6973	NYSE	RF	Fri, Jan 31, 2020	15.40	15.59	15.36	15.57
6972	NYSE	RF	Thu, Jan 30, 2020	15.23	15.66	15.12	15.61
6971	NYSE	RF	Wed, Jan 29, 2020	15.57	15.68	15.36	15.40
6970	NYSE	RF	Tue, Jan 28, 2020	15.57	15.75	15.46	15.53
6969	NYSE	RF	Mon, Jan 27, 2020	15.36	15.55	15.32	15.45
6968	NYSE	RF	Fri, Jan 24, 2020	16.13	16.17	15.59	15.72
6967	NYSE	RF	Thu, Jan 23, 2020	16.15	16.20	15.95	16.17
6966	NYSE	RF	Wed, Jan 22, 2020	16.32	16.32	16.18	16.22
6965	NYSE	RF	Tue, Jan 21, 2020	16.29	16.38	16.12	16.25
6964	NYSE	RF	Fri, Jan 17, 2020	16.70	16.75	16.21	16.39
6963	NYSE	RF	Thu, Jan 16, 2020	16.43	16.67	16.39	16.65
6962	NYSE	RF	Wed, Jan 15, 2020	16.31	16.43	16.18	16.31
6961	NYSE	RF	Tue, Jan 14, 2020	16.44	16.59	16.40	16.49
6960	NYSE	RF	Mon, Jan 13, 2020	16.40	16.45	16.30	16.44
6959	NYSE	RF	Fri, Jan 10, 2020	16.55	16.58	16.29	16.35
6958	NYSE	RF	Thu, Jan 9, 2020	16.58	16.58	16.44	16.55
6957	NYSE	RF	Wed, Jan 8, 2020	16.37	16.58	16.35	16.45
6956	NYSE	RF	Tue, Jan 7, 2020	16.50	16.53	16.28	16.35
6955	NYSE	RF	Mon, Jan 6, 2020	16.57	16.60	16.44	16.58
6954	NYSE	RF	Fri, Jan 3, 2020	16.82	16.88	16.63	16.77
6953	NYSE	RF	Thu, Jan 2, 2020	17.26	17.30	17.01	17.09
6952	NYSE	RF	Tue, Dec 31, 2019	17.14	17.22	17.06	17.16
6951	NYSE	RF	Mon, Dec 30, 2019	17.27	17.30	17.09	17.12
6950	NYSE	RF	Fri, Dec 27, 2019	17.33	17.33	17.09	17.16
6949	NYSE	RF	Thu, Dec 26, 2019	17.23	17.28	17.16	17.26
6948	NYSE	RF	Tue, Dec 24, 2019	17.19	17.22	17.11	17.20
6947	NYSE	RF	Mon, Dec 23, 2019	17.27	17.28	17.11	17.17
6946	NYSE	RF	Fri, Dec 20, 2019	17.39	17.45	17.20	17.25
6945	NYSE	RF	Thu, Dec 19, 2019	17.33	17.39	17.19	17.30
6944	NYSE	RF	Wed, Dec 18, 2019	17.50	17.53	17.31	17.33
6943	NYSE	RF	Tue, Dec 17, 2019	17.28	17.43	17.20	17.43
6942	NYSE	RF	Mon, Dec 16, 2019	17.44	17.54	17.22	17.24
6941	NYSE	RF	Fri, Dec 13, 2019	17.38	17.49	17.05	17.17
6940	NYSE	RF	Thu, Dec 12, 2019	16.87	17.45	16.85	17.42
6939	NYSE	RF	Wed, Dec 11, 2019	16.97	17.12	16.84	16.84
6938	NYSE	RF	Tue, Dec 10, 2019	17.04	17.17	16.96	17.00
6937	NYSE	RF	Mon, Dec 9, 2019	16.98	17.15	16.95	17.07
6936	NYSE	RF	Fri, Dec 6, 2019	16.93	17.08	16.89	17.04
6935	NYSE	RF	Thu, Dec 5, 2019	16.63	16.74	16.58	16.68
6934	NYSE	RF	Wed, Dec 4, 2019	16.51	16.78	16.45	16.53
6933	NYSE	RF	Tue, Dec 3, 2019	16.33	16.47	16.10	16.42
6932	NYSE	RF	Mon, Dec 2, 2019	16.71	16.83	16.57	16.61
6931	NYSE	RF	Fri, Nov 29, 2019	16.76	16.79	16.63	16.64
6930	NYSE	RF	Wed, Nov 27, 2019	16.70	16.79	16.64	16.74
6929	NYSE	RF	Tue, Nov 26, 2019	16.75	16.81	16.59	16.59
6928	NYSE	RF	Mon, Nov 25, 2019	16.70	16.84	16.63	16.84
6927	NYSE	RF	Fri, Nov 22, 2019	16.58	16.80	16.54	16.67
6926	NYSE	RF	Thu, Nov 21, 2019	16.51	16.55	16.29	16.49
6925	NYSE	RF	Wed, Nov 20, 2019	16.45	16.57	16.26	16.41
6924	NYSE	RF	Tue, Nov 19, 2019	16.64	16.70	16.45	16.52
6923	NYSE	RF	Mon, Nov 18, 2019	16.50	16.58	16.40	16.58
6922	NYSE	RF	Fri, Nov 15, 2019	16.53	16.64	16.48	16.52
6921	NYSE	RF	Thu, Nov 14, 2019	16.35	16.47	16.26	16.44
6920	NYSE	RF	Wed, Nov 13, 2019	16.45	16.53	16.30	16.41
6919	NYSE	RF	Tue, Nov 12, 2019	16.68	16.87	16.57	16.69
6918	NYSE	RF	Mon, Nov 11, 2019	16.66	16.84	16.66	16.77
6917	NYSE	RF	Fri, Nov 8, 2019	16.89	16.95	16.77	16.88
6916	NYSE	RF	Thu, Nov 7, 2019	17.25	17.31	16.89	16.91
6915	NYSE	RF	Wed, Nov 6, 2019	17.05	17.20	16.91	17.06
6914	NYSE	RF	Tue, Nov 5, 2019	17.03	17.35	17.03	17.20
6913	NYSE	RF	Mon, Nov 4, 2019	16.66	17.00	16.66	16.99
6912	NYSE	RF	Fri, Nov 1, 2019	16.31	16.55	16.20	16.55
6911	NYSE	RF	Thu, Oct 31, 2019	16.13	16.27	15.83	16.10
6910	NYSE	RF	Wed, Oct 30, 2019	16.43	16.43	16.15	16.27
6909	NYSE	RF	Tue, Oct 29, 2019	16.41	16.60	16.40	16.47
6908	NYSE	RF	Mon, Oct 28, 2019	16.54	16.75	16.39	16.52
6907	NYSE	RF	Fri, Oct 25, 2019	16.13	16.42	16.12	16.40
6906	NYSE	RF	Thu, Oct 24, 2019	16.29	16.35	16.07	16.18
6905	NYSE	RF	Wed, Oct 23, 2019	16.19	16.35	16.08	16.28
6904	NYSE	RF	Tue, Oct 22, 2019	15.79	16.48	15.36	16.22
6903	NYSE	RF	Mon, Oct 21, 2019	15.95	16.13	15.95	16.07
6902	NYSE	RF	Fri, Oct 18, 2019	15.54	15.85	15.49	15.77
6901	NYSE	RF	Thu, Oct 17, 2019	15.67	15.69	15.45	15.54
6900	NYSE	RF	Wed, Oct 16, 2019	15.68	15.79	15.49	15.53
6899	NYSE	RF	Tue, Oct 15, 2019	15.46	15.73	15.36	15.61
6898	NYSE	RF	Mon, Oct 14, 2019	15.29	15.45	15.24	15.39
6897	NYSE	RF	Fri, Oct 11, 2019	15.49	15.65	15.41	15.43
6896	NYSE	RF	Thu, Oct 10, 2019	15.03	15.22	14.99	15.11
6895	NYSE	RF	Wed, Oct 9, 2019	15.03	15.04	14.81	14.91
6894	NYSE	RF	Tue, Oct 8, 2019	15.07	15.13	14.88	14.89
6893	NYSE	RF	Mon, Oct 7, 2019	15.39	15.59	15.31	15.38
6892	NYSE	RF	Fri, Oct 4, 2019	15.24	15.41	15.10	15.39
6891	NYSE	RF	Thu, Oct 3, 2019	15.08	15.24	14.77	15.23
6890	NYSE	RF	Wed, Oct 2, 2019	15.28	15.39	15.07	15.16
6889	NYSE	RF	Tue, Oct 1, 2019	15.95	16.08	15.33	15.43
6888	NYSE	RF	Mon, Sep 30, 2019	15.98	16.05	15.81	15.82
6887	NYSE	RF	Fri, Sep 27, 2019	16.02	16.29	15.86	15.96
6886	NYSE	RF	Thu, Sep 26, 2019	15.99	16.06	15.87	15.89
6885	NYSE	RF	Wed, Sep 25, 2019	15.91	16.13	15.85	16.04
6884	NYSE	RF	Tue, Sep 24, 2019	16.02	16.08	15.74	15.85
6883	NYSE	RF	Mon, Sep 23, 2019	15.79	16.15	15.77	16.05
6882	NYSE	RF	Fri, Sep 20, 2019	16.17	16.24	15.94	15.96
6881	NYSE	RF	Thu, Sep 19, 2019	16.30	16.39	16.11	16.12
6880	NYSE	RF	Wed, Sep 18, 2019	16.11	16.45	16.03	16.35
6879	NYSE	RF	Tue, Sep 17, 2019	16.28	16.33	16.00	16.26
6878	NYSE	RF	Mon, Sep 16, 2019	16.11	16.47	16.11	16.44
6877	NYSE	RF	Fri, Sep 13, 2019	16.50	16.68	16.30	16.35
6876	NYSE	RF	Thu, Sep 12, 2019	16.03	16.40	15.81	16.25
6875	NYSE	RF	Wed, Sep 11, 2019	16.02	16.32	15.74	16.24
6874	NYSE	RF	Tue, Sep 10, 2019	15.54	16.06	15.51	16.01
6873	NYSE	RF	Mon, Sep 9, 2019	15.00	15.61	14.97	15.45
6872	NYSE	RF	Fri, Sep 6, 2019	14.78	14.99	14.77	14.85
6871	NYSE	RF	Thu, Sep 5, 2019	14.60	14.96	14.57	14.81
6870	NYSE	RF	Wed, Sep 4, 2019	14.46	14.50	14.34	14.29
6869	NYSE	RF	Tue, Sep 3, 2019	14.49	14.49	14.13	14.26
6868	NYSE	RF	Fri, Aug 30, 2019	14.59	14.80	14.55	14.62
6867	NYSE	RF	Thu, Aug 29, 2019	14.26	14.57	14.25	14.47
6866	NYSE	RF	Wed, Aug 28, 2019	13.75	14.20	13.75	14.10
6865	NYSE	RF	Tue, Aug 27, 2019	14.10	14.14	13.75	13.85
6864	NYSE	RF	Mon, Aug 26, 2019	13.93	14.04	13.81	14.03
6863	NYSE	RF	Fri, Aug 23, 2019	14.13	14.37	13.73	13.79
6862	NYSE	RF	Thu, Aug 22, 2019	14.25	14.36	14.17	14.25
6861	NYSE	RF	Wed, Aug 21, 2019	14.18	14.21	14.01	14.13
6860	NYSE	RF	Tue, Aug 20, 2019	14.15	14.18	13.94	14.00
6859	NYSE	RF	Mon, Aug 19, 2019	14.36	14.40	14.22	14.26
6858	NYSE	RF	Fri, Aug 16, 2019	13.71	14.10	13.71	14.09
6857	NYSE	RF	Thu, Aug 15, 2019	13.72	13.80	13.50	13.57
6856	NYSE	RF	Wed, Aug 14, 2019	13.89	13.89	13.52	13.66
6855	NYSE	RF	Tue, Aug 13, 2019	14.22	14.60	14.09	14.27
6854	NYSE	RF	Mon, Aug 12, 2019	14.46	14.51	14.27	14.30
6853	NYSE	RF	Fri, Aug 9, 2019	14.65	14.76	14.49	14.67
6852	NYSE	RF	Thu, Aug 8, 2019	14.66	14.79	14.55	14.72
6851	NYSE	RF	Wed, Aug 7, 2019	14.31	14.56	14.13	14.48
6850	NYSE	RF	Tue, Aug 6, 2019	14.70	14.78	14.39	14.75
6849	NYSE	RF	Mon, Aug 5, 2019	14.94	15.01	14.41	14.56
6848	NYSE	RF	Fri, Aug 2, 2019	15.22	15.38	14.98	15.33
6847	NYSE	RF	Thu, Aug 1, 2019	15.87	15.97	15.16	15.23
6846	NYSE	RF	Wed, Jul 31, 2019	15.99	16.13	15.89	15.93
6845	NYSE	RF	Tue, Jul 30, 2019	15.64	16.07	15.64	16.05
6844	NYSE	RF	Mon, Jul 29, 2019	16.00	16.14	15.81	15.81
6843	NYSE	RF	Fri, Jul 26, 2019	15.77	16.07	15.70	16.04
6842	NYSE	RF	Thu, Jul 25, 2019	15.92	16.10	15.71	15.72
6841	NYSE	RF	Wed, Jul 24, 2019	15.51	16.02	15.51	15.95
6840	NYSE	RF	Tue, Jul 23, 2019	15.13	15.57	15.07	15.57
6839	NYSE	RF	Mon, Jul 22, 2019	15.16	15.23	15.03	15.12
6838	NYSE	RF	Fri, Jul 19, 2019	14.95	15.39	14.90	15.13
6837	NYSE	RF	Thu, Jul 18, 2019	14.73	14.97	14.66	14.79
6836	NYSE	RF	Wed, Jul 17, 2019	14.86	14.91	14.68	14.71
6835	NYSE	RF	Tue, Jul 16, 2019	15.01	15.09	14.85	14.94
6834	NYSE	RF	Mon, Jul 15, 2019	15.28	15.28	14.92	14.98
6833	NYSE	RF	Fri, Jul 12, 2019	15.24	15.29	15.08	15.22
6832	NYSE	RF	Thu, Jul 11, 2019	15.04	15.28	14.95	15.23
6831	NYSE	RF	Wed, Jul 10, 2019	15.31	15.33	15.02	15.06
6830	NYSE	RF	Tue, Jul 9, 2019	15.02	15.34	14.97	15.31
6829	NYSE	RF	Mon, Jul 8, 2019	15.07	15.23	15.04	15.13
6828	NYSE	RF	Fri, Jul 5, 2019	15.21	15.45	15.17	15.21
6827	NYSE	RF	Wed, Jul 3, 2019	14.94	15.08	14.86	15.07
6826	NYSE	RF	Tue, Jul 2, 2019	15.06	15.22	14.76	14.86
6825	NYSE	RF	Mon, Jul 1, 2019	15.03	15.26	14.95	15.07
6824	NYSE	RF	Fri, Jun 28, 2019	14.85	15.00	14.53	14.94
6823	NYSE	RF	Thu, Jun 27, 2019	14.50	14.66	14.49	14.58
6822	NYSE	RF	Wed, Jun 26, 2019	14.46	14.63	14.41	14.43
6821	NYSE	RF	Tue, Jun 25, 2019	14.54	14.54	14.26	14.39
6820	NYSE	RF	Mon, Jun 24, 2019	14.59	14.79	14.49	14.51
6819	NYSE	RF	Fri, Jun 21, 2019	14.55	14.85	14.55	14.63
6818	NYSE	RF	Thu, Jun 20, 2019	14.63	14.65	14.20	14.60
6817	NYSE	RF	Wed, Jun 19, 2019	14.96	15.12	14.51	14.57
6816	NYSE	RF	Tue, Jun 18, 2019	14.30	14.88	14.24	14.87
6815	NYSE	RF	Mon, Jun 17, 2019	14.59	14.68	14.31	14.34
6814	NYSE	RF	Fri, Jun 14, 2019	14.51	14.64	14.28	14.59
6813	NYSE	RF	Thu, Jun 13, 2019	14.31	14.59	14.31	14.49
6812	NYSE	RF	Wed, Jun 12, 2019	14.42	14.53	14.18	14.24
6811	NYSE	RF	Tue, Jun 11, 2019	14.17	14.62	14.12	14.47
6810	NYSE	RF	Mon, Jun 10, 2019	14.07	14.28	13.97	13.99
6809	NYSE	RF	Fri, Jun 7, 2019	13.97	14.00	13.76	13.88
6808	NYSE	RF	Thu, Jun 6, 2019	14.02	14.13	13.87	14.04
6807	NYSE	RF	Wed, Jun 5, 2019	14.32	14.36	13.97	14.03
6806	NYSE	RF	Tue, Jun 4, 2019	14.23	14.39	14.18	14.33
6805	NYSE	RF	Mon, Jun 3, 2019	13.77	14.09	13.71	13.98
6804	NYSE	RF	Fri, May 31, 2019	13.80	13.96	13.70	13.83
6803	NYSE	RF	Thu, May 30, 2019	14.23	14.31	13.92	14.06
6802	NYSE	RF	Wed, May 29, 2019	13.82	14.21	13.75	14.15
6801	NYSE	RF	Tue, May 28, 2019	14.11	14.18	13.93	13.94
6800	NYSE	RF	Fri, May 24, 2019	14.14	14.25	14.05	14.19
6799	NYSE	RF	Thu, May 23, 2019	14.23	14.27	13.95	14.07
6798	NYSE	RF	Wed, May 22, 2019	14.42	14.51	14.30	14.41
6797	NYSE	RF	Tue, May 21, 2019	14.54	14.65	14.50	14.56
6796	NYSE	RF	Mon, May 20, 2019	14.37	14.58	14.36	14.47
6795	NYSE	RF	Fri, May 17, 2019	14.34	14.66	14.34	14.40
6794	NYSE	RF	Thu, May 16, 2019	14.50	14.69	14.44	14.52
6793	NYSE	RF	Wed, May 15, 2019	14.33	14.42	14.06	14.32
6792	NYSE	RF	Tue, May 14, 2019	14.40	14.66	14.28	14.54
6791	NYSE	RF	Mon, May 13, 2019	14.81	14.81	14.32	14.34
6790	NYSE	RF	Fri, May 10, 2019	14.84	15.09	14.72	15.05
6789	NYSE	RF	Thu, May 9, 2019	14.72	15.01	14.66	14.93
6788	NYSE	RF	Wed, May 8, 2019	15.05	15.13	14.93	14.95
6787	NYSE	RF	Tue, May 7, 2019	15.22	15.25	15.02	15.11
6786	NYSE	RF	Mon, May 6, 2019	15.22	15.54	15.19	15.39
6785	NYSE	RF	Fri, May 3, 2019	15.48	15.65	15.41	15.58
6784	NYSE	RF	Thu, May 2, 2019	15.20	15.50	15.17	15.43
6783	NYSE	RF	Wed, May 1, 2019	15.57	15.69	15.11	15.17
6782	NYSE	RF	Tue, Apr 30, 2019	15.73	15.78	15.41	15.53
6781	NYSE	RF	Mon, Apr 29, 2019	15.64	15.91	15.61	15.68
6780	NYSE	RF	Fri, Apr 26, 2019	15.49	15.60	15.36	15.55
6779	NYSE	RF	Thu, Apr 25, 2019	15.23	15.65	15.19	15.47
6778	NYSE	RF	Wed, Apr 24, 2019	15.23	15.43	15.04	15.38
6777	NYSE	RF	Tue, Apr 23, 2019	15.06	15.41	14.84	15.37
6776	NYSE	RF	Mon, Apr 22, 2019	15.18	15.33	15.06	15.24
6775	NYSE	RF	Thu, Apr 18, 2019	15.85	15.85	15.05	15.25
6774	NYSE	RF	Wed, Apr 17, 2019	15.65	15.79	15.52	15.76
6773	NYSE	RF	Tue, Apr 16, 2019	15.38	15.60	15.18	15.56
6772	NYSE	RF	Mon, Apr 15, 2019	15.65	15.66	15.23	15.26
6771	NYSE	RF	Fri, Apr 12, 2019	15.46	15.71	15.25	15.60
6770	NYSE	RF	Thu, Apr 11, 2019	15.20	15.35	15.06	15.21
6769	NYSE	RF	Wed, Apr 10, 2019	15.00	15.13	14.82	15.12
6768	NYSE	RF	Tue, Apr 9, 2019	15.11	15.16	14.90	15.00
6767	NYSE	RF	Mon, Apr 8, 2019	15.05	15.33	15.04	15.24
6766	NYSE	RF	Fri, Apr 5, 2019	15.15	15.24	14.98	15.14
6765	NYSE	RF	Thu, Apr 4, 2019	14.82	15.17	14.79	15.10
6764	NYSE	RF	Wed, Apr 3, 2019	15.05	15.28	14.85	14.87
6763	NYSE	RF	Tue, Apr 2, 2019	14.66	14.94	14.55	14.84
6762	NYSE	RF	Mon, Apr 1, 2019	14.33	14.72	14.32	14.67
6761	NYSE	RF	Fri, Mar 29, 2019	14.36	14.40	14.08	14.15
6760	NYSE	RF	Thu, Mar 28, 2019	14.02	14.19	13.88	14.17
6759	NYSE	RF	Wed, Mar 27, 2019	13.89	14.06	13.78	13.97
6758	NYSE	RF	Tue, Mar 26, 2019	13.64	13.95	13.61	13.93
6757	NYSE	RF	Mon, Mar 25, 2019	13.64	13.85	13.38	13.53
6756	NYSE	RF	Fri, Mar 22, 2019	14.29	14.29	13.42	13.53
6755	NYSE	RF	Thu, Mar 21, 2019	14.90	14.90	14.40	14.43
6754	NYSE	RF	Wed, Mar 20, 2019	15.55	15.63	14.95	14.96
6753	NYSE	RF	Tue, Mar 19, 2019	16.09	16.13	15.60	15.63
6752	NYSE	RF	Mon, Mar 18, 2019	15.88	16.06	15.81	15.97
6751	NYSE	RF	Fri, Mar 15, 2019	15.78	15.93	15.73	15.74
6750	NYSE	RF	Thu, Mar 14, 2019	15.82	15.96	15.77	15.79
6749	NYSE	RF	Wed, Mar 13, 2019	15.64	15.90	15.59	15.81
6748	NYSE	RF	Tue, Mar 12, 2019	15.62	15.78	15.52	15.62
6747	NYSE	RF	Mon, Mar 11, 2019	15.56	15.68	15.44	15.57
6746	NYSE	RF	Fri, Mar 8, 2019	15.26	15.52	15.21	15.47
6745	NYSE	RF	Thu, Mar 7, 2019	15.57	15.59	15.31	15.42
6744	NYSE	RF	Wed, Mar 6, 2019	16.05	16.14	15.76	15.63
6743	NYSE	RF	Tue, Mar 5, 2019	16.16	16.20	15.82	16.11
6742	NYSE	RF	Mon, Mar 4, 2019	16.32	16.52	16.05	16.16
6741	NYSE	RF	Fri, Mar 1, 2019	16.56	16.72	16.29	16.31
6740	NYSE	RF	Thu, Feb 28, 2019	16.57	16.59	16.35	16.40
6739	NYSE	RF	Wed, Feb 27, 2019	16.22	16.63	16.22	16.57
6738	NYSE	RF	Tue, Feb 26, 2019	16.27	16.44	16.10	16.20
6737	NYSE	RF	Mon, Feb 25, 2019	16.35	16.55	16.33	16.37
6736	NYSE	RF	Fri, Feb 22, 2019	16.29	16.30	16.08	16.24
6735	NYSE	RF	Thu, Feb 21, 2019	16.42	16.42	16.14	16.25
6734	NYSE	RF	Wed, Feb 20, 2019	16.09	16.41	16.04	16.36
6733	NYSE	RF	Tue, Feb 19, 2019	15.94	16.20	15.87	16.14
6732	NYSE	RF	Fri, Feb 15, 2019	15.71	16.03	15.62	16.00
6731	NYSE	RF	Thu, Feb 14, 2019	15.43	15.63	15.28	15.51
6730	NYSE	RF	Wed, Feb 13, 2019	15.54	15.65	15.46	15.59
6729	NYSE	RF	Tue, Feb 12, 2019	15.52	15.71	15.45	15.47
6728	NYSE	RF	Mon, Feb 11, 2019	15.51	15.57	15.36	15.36
6727	NYSE	RF	Fri, Feb 8, 2019	15.48	15.57	15.24	15.44
6726	NYSE	RF	Thu, Feb 7, 2019	15.87	16.26	15.32	15.51
6725	NYSE	RF	Wed, Feb 6, 2019	15.32	15.50	15.26	15.41
6724	NYSE	RF	Tue, Feb 5, 2019	15.45	15.52	15.31	15.41
6723	NYSE	RF	Mon, Feb 4, 2019	15.32	15.53	15.22	15.47
6722	NYSE	RF	Fri, Feb 1, 2019	15.22	15.50	15.16	15.33
6721	NYSE	RF	Thu, Jan 31, 2019	15.33	15.44	14.93	15.17
6720	NYSE	RF	Wed, Jan 30, 2019	15.56	15.72	15.42	15.43
6719	NYSE	RF	Tue, Jan 29, 2019	15.68	15.81	15.52	15.53
6718	NYSE	RF	Mon, Jan 28, 2019	15.57	15.73	15.50	15.68
6717	NYSE	RF	Fri, Jan 25, 2019	15.68	15.78	15.51	15.65
6716	NYSE	RF	Thu, Jan 24, 2019	15.28	15.59	15.25	15.51
6715	NYSE	RF	Wed, Jan 23, 2019	15.65	15.72	15.24	15.37
6714	NYSE	RF	Tue, Jan 22, 2019	15.59	15.76	15.44	15.59
6713	NYSE	RF	Fri, Jan 18, 2019	15.50	15.76	14.96	15.70
6712	NYSE	RF	Thu, Jan 17, 2019	15.30	15.65	15.15	15.61
6711	NYSE	RF	Wed, Jan 16, 2019	15.26	15.49	15.16	15.40
6710	NYSE	RF	Tue, Jan 15, 2019	14.91	15.11	14.72	15.11
6709	NYSE	RF	Mon, Jan 14, 2019	14.64	15.05	14.58	14.96
6708	NYSE	RF	Fri, Jan 11, 2019	14.64	14.90	14.52	14.78
6707	NYSE	RF	Thu, Jan 10, 2019	14.68	14.85	14.56	14.71
6706	NYSE	RF	Wed, Jan 9, 2019	14.60	14.81	14.48	14.70
6705	NYSE	RF	Tue, Jan 8, 2019	14.56	14.60	14.21	14.54
6704	NYSE	RF	Mon, Jan 7, 2019	14.12	14.62	14.02	14.39
6703	NYSE	RF	Fri, Jan 4, 2019	13.92	14.19	13.81	14.15
6702	NYSE	RF	Thu, Jan 3, 2019	13.59	13.88	13.49	13.65
6701	NYSE	RF	Wed, Jan 2, 2019	13.16	13.68	13.11	13.67
6700	NYSE	RF	Mon, Dec 31, 2018	13.41	13.57	13.18	13.38
6699	NYSE	RF	Fri, Dec 28, 2018	13.41	13.58	13.26	13.35
6698	NYSE	RF	Thu, Dec 27, 2018	13.20	13.36	12.85	13.36
6697	NYSE	RF	Wed, Dec 26, 2018	12.61	13.39	12.39	13.39
6696	NYSE	RF	Mon, Dec 24, 2018	12.73	12.86	12.53	12.57
6695	NYSE	RF	Fri, Dec 21, 2018	12.88	13.15	12.81	12.86
6694	NYSE	RF	Thu, Dec 20, 2018	12.75	13.12	12.73	12.91
6693	NYSE	RF	Wed, Dec 19, 2018	13.21	13.45	12.75	12.84
6692	NYSE	RF	Tue, Dec 18, 2018	13.44	13.73	13.12	13.23
6691	NYSE	RF	Mon, Dec 17, 2018	13.30	13.76	13.30	13.39
6690	NYSE	RF	Fri, Dec 14, 2018	13.62	13.87	13.40	13.47
6689	NYSE	RF	Thu, Dec 13, 2018	14.26	14.28	13.68	13.78
6688	NYSE	RF	Wed, Dec 12, 2018	14.55	14.55	14.13	14.26
6687	NYSE	RF	Tue, Dec 11, 2018	14.56	14.70	14.12	14.16
6686	NYSE	RF	Mon, Dec 10, 2018	14.80	14.80	14.17	14.39
6685	NYSE	RF	Fri, Dec 7, 2018	15.29	15.50	14.82	14.90
6684	NYSE	RF	Thu, Dec 6, 2018	15.17	15.30	14.81	15.30
6683	NYSE	RF	Tue, Dec 4, 2018	16.53	16.56	15.41	15.45
6682	NYSE	RF	Mon, Dec 3, 2018	16.78	16.85	16.45	16.63
6681	NYSE	RF	Fri, Nov 30, 2018	16.19	16.54	16.16	16.45
6680	NYSE	RF	Thu, Nov 29, 2018	16.29	16.38	16.13	16.21
6679	NYSE	RF	Wed, Nov 28, 2018	16.31	16.52	16.06	16.43
6678	NYSE	RF	Tue, Nov 27, 2018	16.23	16.51	16.16	16.26
6677	NYSE	RF	Mon, Nov 26, 2018	16.26	16.44	16.12	16.34
6676	NYSE	RF	Fri, Nov 23, 2018	15.68	16.02	15.57	15.96
6675	NYSE	RF	Wed, Nov 21, 2018	15.94	16.11	15.65	15.82
6674	NYSE	RF	Tue, Nov 20, 2018	15.97	16.01	15.64	15.83
6673	NYSE	RF	Mon, Nov 19, 2018	16.21	16.39	15.93	16.13
6672	NYSE	RF	Fri, Nov 16, 2018	16.31	16.41	16.12	16.20
6671	NYSE	RF	Thu, Nov 15, 2018	16.20	16.53	16.04	16.45
6670	NYSE	RF	Wed, Nov 14, 2018	17.00	17.12	16.16	16.37
6669	NYSE	RF	Tue, Nov 13, 2018	16.96	17.23	16.87	16.88
6668	NYSE	RF	Mon, Nov 12, 2018	17.23	17.37	16.90	16.93
6667	NYSE	RF	Fri, Nov 9, 2018	17.63	17.78	17.13	17.24
6666	NYSE	RF	Thu, Nov 8, 2018	17.45	17.88	17.41	17.67
6665	NYSE	RF	Wed, Nov 7, 2018	17.64	17.70	17.16	17.52
6664	NYSE	RF	Tue, Nov 6, 2018	17.28	17.64	17.24	17.64
6663	NYSE	RF	Mon, Nov 5, 2018	17.30	17.45	17.15	17.32
6662	NYSE	RF	Fri, Nov 2, 2018	17.39	17.57	17.06	17.26
6661	NYSE	RF	Thu, Nov 1, 2018	17.04	17.27	16.99	17.21
6660	NYSE	RF	Wed, Oct 31, 2018	16.71	17.25	16.71	16.97
6659	NYSE	RF	Tue, Oct 30, 2018	16.50	16.60	16.11	16.52
6658	NYSE	RF	Mon, Oct 29, 2018	16.32	16.70	16.24	16.43
6657	NYSE	RF	Fri, Oct 26, 2018	15.84	16.23	15.75	16.06
6656	NYSE	RF	Thu, Oct 25, 2018	15.62	16.28	15.53	16.06
6655	NYSE	RF	Wed, Oct 24, 2018	16.22	16.24	15.42	15.46
6654	NYSE	RF	Tue, Oct 23, 2018	15.71	16.43	15.71	16.28
6653	NYSE	RF	Mon, Oct 22, 2018	16.94	17.07	16.37	16.39
6652	NYSE	RF	Fri, Oct 19, 2018	17.00	17.27	16.83	16.90
6651	NYSE	RF	Thu, Oct 18, 2018	17.28	17.50	16.98	17.04
6650	NYSE	RF	Wed, Oct 17, 2018	17.16	17.53	16.93	17.33
6649	NYSE	RF	Tue, Oct 16, 2018	17.23	17.29	16.96	17.22
6648	NYSE	RF	Mon, Oct 15, 2018	17.29	17.47	17.16	17.16
6647	NYSE	RF	Fri, Oct 12, 2018	17.97	18.00	16.96	17.29
6646	NYSE	RF	Thu, Oct 11, 2018	18.14	18.32	17.69	17.74
6645	NYSE	RF	Wed, Oct 10, 2018	18.56	18.78	18.25	18.27
6644	NYSE	RF	Tue, Oct 9, 2018	18.62	18.73	18.49	18.59
6643	NYSE	RF	Mon, Oct 8, 2018	18.51	18.83	18.46	18.69
6642	NYSE	RF	Fri, Oct 5, 2018	18.77	18.82	18.46	18.54
6641	NYSE	RF	Thu, Oct 4, 2018	18.55	18.93	18.51	18.67
6640	NYSE	RF	Wed, Oct 3, 2018	18.23	18.56	18.21	18.47
6639	NYSE	RF	Tue, Oct 2, 2018	18.16	18.35	18.02	18.11
6638	NYSE	RF	Mon, Oct 1, 2018	18.45	18.48	18.08	18.14
6637	NYSE	RF	Fri, Sep 28, 2018	18.45	18.61	18.29	18.35
6636	NYSE	RF	Thu, Sep 27, 2018	18.90	18.91	18.52	18.54
6635	NYSE	RF	Wed, Sep 26, 2018	19.34	19.37	18.91	18.94
6634	NYSE	RF	Tue, Sep 25, 2018	19.41	19.45	19.24	19.25
6633	NYSE	RF	Mon, Sep 24, 2018	19.40	19.50	19.23	19.29
6632	NYSE	RF	Fri, Sep 21, 2018	19.50	19.55	19.35	19.44
6631	NYSE	RF	Thu, Sep 20, 2018	19.29	19.55	19.26	19.49
6630	NYSE	RF	Wed, Sep 19, 2018	18.94	19.27	18.90	19.16
6629	NYSE	RF	Tue, Sep 18, 2018	18.96	19.00	18.82	18.91
6628	NYSE	RF	Mon, Sep 17, 2018	18.97	19.08	18.82	18.98
6627	NYSE	RF	Fri, Sep 14, 2018	18.91	19.07	18.89	18.97
6626	NYSE	RF	Thu, Sep 13, 2018	19.33	19.35	18.81	18.87
6625	NYSE	RF	Wed, Sep 12, 2018	19.60	19.67	19.14	19.15
6624	NYSE	RF	Tue, Sep 11, 2018	19.53	19.79	19.50	19.65
6623	NYSE	RF	Mon, Sep 10, 2018	19.70	19.71	19.51	19.54
6622	NYSE	RF	Fri, Sep 7, 2018	19.79	19.80	19.53	19.61
6621	NYSE	RF	Thu, Sep 6, 2018	19.78	19.83	19.56	19.58
6620	NYSE	RF	Wed, Sep 5, 2018	19.65	19.99	19.62	19.79
6619	NYSE	RF	Tue, Sep 4, 2018	19.51	19.69	19.42	19.64
6618	NYSE	RF	Fri, Aug 31, 2018	19.25	19.52	19.18	19.46
6617	NYSE	RF	Thu, Aug 30, 2018	19.49	19.53	19.33	19.35
6616	NYSE	RF	Wed, Aug 29, 2018	19.49	19.62	19.34	19.52
6615	NYSE	RF	Tue, Aug 28, 2018	19.51	19.54	19.33	19.47
6614	NYSE	RF	Mon, Aug 27, 2018	19.35	19.61	19.31	19.44
6613	NYSE	RF	Fri, Aug 24, 2018	19.44	19.45	19.22	19.26
6612	NYSE	RF	Thu, Aug 23, 2018	19.48	19.51	19.26	19.34
6611	NYSE	RF	Wed, Aug 22, 2018	19.46	19.59	19.38	19.53
6610	NYSE	RF	Tue, Aug 21, 2018	19.50	19.71	19.42	19.54
6609	NYSE	RF	Mon, Aug 20, 2018	19.43	19.54	19.32	19.48
6608	NYSE	RF	Fri, Aug 17, 2018	19.36	19.51	19.31	19.49
6607	NYSE	RF	Thu, Aug 16, 2018	19.19	19.49	19.16	19.40
6606	NYSE	RF	Wed, Aug 15, 2018	19.03	19.16	18.95	19.07
6605	NYSE	RF	Tue, Aug 14, 2018	18.98	19.28	18.98	19.20
6604	NYSE	RF	Mon, Aug 13, 2018	19.13	19.33	18.95	18.95
6603	NYSE	RF	Fri, Aug 10, 2018	19.06	19.22	18.97	19.13
6602	NYSE	RF	Thu, Aug 9, 2018	19.32	19.44	19.22	19.28
6601	NYSE	RF	Wed, Aug 8, 2018	19.36	19.44	19.19	19.37
6600	NYSE	RF	Tue, Aug 7, 2018	19.21	19.44	19.15	19.31
6599	NYSE	RF	Mon, Aug 6, 2018	19.12	19.26	18.94	19.12
6598	NYSE	RF	Fri, Aug 3, 2018	19.06	19.28	18.99	19.14
6597	NYSE	RF	Thu, Aug 2, 2018	18.72	19.19	18.67	19.07
6596	NYSE	RF	Wed, Aug 1, 2018	18.69	19.14	18.66	18.83
6595	NYSE	RF	Tue, Jul 31, 2018	18.89	18.93	18.55	18.61
6594	NYSE	RF	Mon, Jul 30, 2018	18.57	18.90	18.57	18.82
6593	NYSE	RF	Fri, Jul 27, 2018	18.42	18.61	18.34	18.56
6592	NYSE	RF	Thu, Jul 26, 2018	18.32	18.53	18.22	18.39
6591	NYSE	RF	Wed, Jul 25, 2018	18.21	18.38	18.13	18.29
6590	NYSE	RF	Tue, Jul 24, 2018	18.32	18.53	18.17	18.27
6589	NYSE	RF	Mon, Jul 23, 2018	17.85	18.33	17.76	18.27
6588	NYSE	RF	Fri, Jul 20, 2018	17.50	17.94	17.27	17.82
6587	NYSE	RF	Thu, Jul 19, 2018	17.91	17.98	17.59	17.62
6586	NYSE	RF	Wed, Jul 18, 2018	17.61	18.11	17.61	18.06
6585	NYSE	RF	Tue, Jul 17, 2018	17.55	17.76	17.46	17.64
6584	NYSE	RF	Mon, Jul 16, 2018	17.27	17.57	17.25	17.51
6583	NYSE	RF	Fri, Jul 13, 2018	17.48	17.48	17.07	17.21
6582	NYSE	RF	Thu, Jul 12, 2018	17.82	17.86	17.38	17.52
6581	NYSE	RF	Wed, Jul 11, 2018	17.77	17.90	17.69	17.69
6580	NYSE	RF	Tue, Jul 10, 2018	18.14	18.17	17.75	17.88
6579	NYSE	RF	Mon, Jul 9, 2018	17.69	18.08	17.62	18.07
6578	NYSE	RF	Fri, Jul 6, 2018	17.42	17.64	17.21	17.59
6577	NYSE	RF	Thu, Jul 5, 2018	17.69	17.71	17.42	17.46
6576	NYSE	RF	Tue, Jul 3, 2018	17.93	18.03	17.54	17.56
6575	NYSE	RF	Mon, Jul 2, 2018	17.68	17.91	17.63	17.89
6574	NYSE	RF	Fri, Jun 29, 2018	18.28	18.38	17.77	17.78
6573	NYSE	RF	Thu, Jun 28, 2018	17.96	18.12	17.74	17.99
6572	NYSE	RF	Wed, Jun 27, 2018	18.12	18.24	17.80	17.86
6571	NYSE	RF	Tue, Jun 26, 2018	18.36	18.40	18.02	18.18
6570	NYSE	RF	Mon, Jun 25, 2018	18.44	18.53	18.13	18.35
6569	NYSE	RF	Fri, Jun 22, 2018	19.06	19.11	18.48	18.53
6568	NYSE	RF	Thu, Jun 21, 2018	18.84	19.05	18.64	18.92
6567	NYSE	RF	Wed, Jun 20, 2018	19.06	19.15	18.90	18.91
6566	NYSE	RF	Tue, Jun 19, 2018	18.58	18.97	18.52	18.95
6565	NYSE	RF	Mon, Jun 18, 2018	18.62	18.85	18.44	18.72
6564	NYSE	RF	Fri, Jun 15, 2018	18.51	18.67	18.30	18.59
6563	NYSE	RF	Thu, Jun 14, 2018	18.92	18.95	18.51	18.62
6562	NYSE	RF	Wed, Jun 13, 2018	18.97	19.25	18.76	18.89
6561	NYSE	RF	Tue, Jun 12, 2018	18.94	19.13	18.84	18.95
6560	NYSE	RF	Mon, Jun 11, 2018	19.15	19.24	18.87	18.87
6559	NYSE	RF	Fri, Jun 8, 2018	19.05	19.15	18.95	19.11
6558	NYSE	RF	Thu, Jun 7, 2018	19.25	19.32	18.91	19.06
6557	NYSE	RF	Wed, Jun 6, 2018	18.78	19.30	18.76	19.16
6556	NYSE	RF	Tue, Jun 5, 2018	18.66	18.72	18.50	18.63
6555	NYSE	RF	Mon, Jun 4, 2018	18.69	18.76	18.60	18.73
6554	NYSE	RF	Fri, Jun 1, 2018	18.54	18.70	18.48	18.59
6553	NYSE	RF	Thu, May 31, 2018	18.39	18.48	18.19	18.24
6552	NYSE	RF	Wed, May 30, 2018	18.46	18.57	18.28	18.42
6551	NYSE	RF	Tue, May 29, 2018	18.81	18.81	18.00	18.11
6550	NYSE	RF	Fri, May 25, 2018	19.04	19.10	18.90	19.01
6549	NYSE	RF	Thu, May 24, 2018	19.16	19.18	18.81	19.14
6548	NYSE	RF	Wed, May 23, 2018	19.33	19.45	19.05	19.20
6547	NYSE	RF	Tue, May 22, 2018	19.15	19.60	19.15	19.45
6546	NYSE	RF	Mon, May 21, 2018	19.21	19.29	19.15	19.15
6545	NYSE	RF	Fri, May 18, 2018	19.26	19.32	19.11	19.13
6544	NYSE	RF	Thu, May 17, 2018	19.29	19.36	19.11	19.32
6543	NYSE	RF	Wed, May 16, 2018	19.33	19.40	19.20	19.30
6542	NYSE	RF	Tue, May 15, 2018	19.26	19.45	19.19	19.39
6541	NYSE	RF	Mon, May 14, 2018	19.39	19.40	19.13	19.20
6540	NYSE	RF	Fri, May 11, 2018	19.40	19.49	19.25	19.32
6539	NYSE	RF	Thu, May 10, 2018	19.21	19.48	19.12	19.33
6538	NYSE	RF	Wed, May 9, 2018	19.03	19.41	18.99	19.22
6537	NYSE	RF	Tue, May 8, 2018	18.79	19.18	18.71	18.97
6536	NYSE	RF	Mon, May 7, 2018	18.75	18.87	18.58	18.75
6535	NYSE	RF	Fri, May 4, 2018	18.26	18.84	18.18	18.72
6534	NYSE	RF	Thu, May 3, 2018	18.45	18.56	18.12	18.42
6533	NYSE	RF	Wed, May 2, 2018	18.68	18.82	18.48	18.55
6532	NYSE	RF	Tue, May 1, 2018	18.65	18.83	18.45	18.75
6531	NYSE	RF	Mon, Apr 30, 2018	19.05	19.20	18.70	18.70
6530	NYSE	RF	Fri, Apr 27, 2018	18.76	19.03	18.74	19.00
6529	NYSE	RF	Thu, Apr 26, 2018	18.89	18.99	18.73	18.81
6528	NYSE	RF	Wed, Apr 25, 2018	18.89	19.17	18.67	19.02
6527	NYSE	RF	Tue, Apr 24, 2018	19.00	19.23	18.63	18.87
6526	NYSE	RF	Mon, Apr 23, 2018	18.96	19.07	18.62	18.86
6525	NYSE	RF	Fri, Apr 20, 2018	17.99	18.89	17.99	18.89
6524	NYSE	RF	Thu, Apr 19, 2018	17.96	18.21	17.87	18.15
6523	NYSE	RF	Wed, Apr 18, 2018	18.04	18.18	17.80	17.91
6522	NYSE	RF	Tue, Apr 17, 2018	18.62	18.62	17.82	17.95
6521	NYSE	RF	Mon, Apr 16, 2018	18.69	18.70	18.28	18.47
6520	NYSE	RF	Fri, Apr 13, 2018	19.11	19.15	18.40	18.51
6519	NYSE	RF	Thu, Apr 12, 2018	18.61	19.10	18.55	18.98
6518	NYSE	RF	Wed, Apr 11, 2018	18.42	18.64	18.31	18.42
6517	NYSE	RF	Tue, Apr 10, 2018	18.72	18.75	18.49	18.60
6516	NYSE	RF	Mon, Apr 9, 2018	18.40	18.84	18.38	18.38
6515	NYSE	RF	Fri, Apr 6, 2018	18.59	18.65	18.02	18.23
6514	NYSE	RF	Thu, Apr 5, 2018	18.95	18.99	18.72	18.84
6513	NYSE	RF	Wed, Apr 4, 2018	18.10	18.80	18.07	18.76
6512	NYSE	RF	Tue, Apr 3, 2018	18.29	18.51	18.12	18.40
6511	NYSE	RF	Mon, Apr 2, 2018	18.53	18.61	17.85	18.16
6510	NYSE	RF	Thu, Mar 29, 2018	18.42	18.63	18.22	18.58
6509	NYSE	RF	Wed, Mar 28, 2018	18.36	18.42	17.97	18.28
6508	NYSE	RF	Tue, Mar 27, 2018	18.89	18.98	18.15	18.29
6507	NYSE	RF	Mon, Mar 26, 2018	18.33	18.86	18.20	18.80
6506	NYSE	RF	Fri, Mar 23, 2018	18.68	18.81	17.95	18.01
6505	NYSE	RF	Thu, Mar 22, 2018	19.29	19.36	18.57	18.62
6504	NYSE	RF	Wed, Mar 21, 2018	19.52	19.83	19.37	19.53
6503	NYSE	RF	Tue, Mar 20, 2018	19.67	19.75	19.41	19.46
6502	NYSE	RF	Mon, Mar 19, 2018	19.60	19.68	19.37	19.55
6501	NYSE	RF	Fri, Mar 16, 2018	19.40	19.71	19.36	19.63
6500	NYSE	RF	Thu, Mar 15, 2018	19.53	19.55	19.20	19.37
6499	NYSE	RF	Wed, Mar 14, 2018	19.82	19.82	19.32	19.40
6498	NYSE	RF	Tue, Mar 13, 2018	20.00	20.02	19.65	19.71
6497	NYSE	RF	Mon, Mar 12, 2018	20.09	20.21	19.86	19.92
6496	NYSE	RF	Fri, Mar 9, 2018	19.92	20.14	19.75	20.11
6495	NYSE	RF	Thu, Mar 8, 2018	19.85	19.94	19.46	19.76
6494	NYSE	RF	Wed, Mar 7, 2018	19.69	19.95	19.63	19.78
6493	NYSE	RF	Tue, Mar 6, 2018	19.80	19.94	19.55	19.90
6492	NYSE	RF	Mon, Mar 5, 2018	19.22	19.83	19.08	19.72
6491	NYSE	RF	Fri, Mar 2, 2018	19.14	19.51	18.83	19.47
6490	NYSE	RF	Thu, Mar 1, 2018	19.44	19.68	19.11	19.26
6489	NYSE	RF	Wed, Feb 28, 2018	19.69	19.86	19.40	19.41
6488	NYSE	RF	Tue, Feb 27, 2018	19.82	20.10	19.62	19.62
6487	NYSE	RF	Mon, Feb 26, 2018	19.75	19.84	19.60	19.80
6486	NYSE	RF	Fri, Feb 23, 2018	19.39	19.66	19.25	19.65
6485	NYSE	RF	Thu, Feb 22, 2018	19.72	19.81	19.25	19.31
6484	NYSE	RF	Wed, Feb 21, 2018	19.38	19.88	19.37	19.62
6483	NYSE	RF	Tue, Feb 20, 2018	19.43	19.67	19.31	19.40
6482	NYSE	RF	Fri, Feb 16, 2018	19.39	19.67	19.36	19.45
6481	NYSE	RF	Thu, Feb 15, 2018	19.49	19.57	19.23	19.48
6480	NYSE	RF	Wed, Feb 14, 2018	18.79	19.41	18.73	19.37
6479	NYSE	RF	Tue, Feb 13, 2018	18.34	18.89	18.26	18.85
6478	NYSE	RF	Mon, Feb 12, 2018	18.42	18.76	18.28	18.47
6477	NYSE	RF	Fri, Feb 9, 2018	18.15	18.43	17.62	18.27
6476	NYSE	RF	Thu, Feb 8, 2018	19.04	19.04	17.90	17.90
6475	NYSE	RF	Wed, Feb 7, 2018	18.55	19.20	18.51	18.96
6474	NYSE	RF	Tue, Feb 6, 2018	18.09	18.77	17.73	18.67
6473	NYSE	RF	Mon, Feb 5, 2018	19.02	19.38	18.36	18.46
6472	NYSE	RF	Fri, Feb 2, 2018	19.55	19.90	19.20	19.25
6471	NYSE	RF	Thu, Feb 1, 2018	19.19	19.60	19.15	19.54
6470	NYSE	RF	Wed, Jan 31, 2018	19.18	19.43	19.14	19.23
6469	NYSE	RF	Tue, Jan 30, 2018	19.09	19.32	19.06	19.15
6468	NYSE	RF	Mon, Jan 29, 2018	19.34	19.50	19.22	19.26
6467	NYSE	RF	Fri, Jan 26, 2018	19.26	19.38	19.12	19.38
6466	NYSE	RF	Thu, Jan 25, 2018	19.51	19.55	19.13	19.14
6465	NYSE	RF	Wed, Jan 24, 2018	19.38	19.60	19.28	19.43
6464	NYSE	RF	Tue, Jan 23, 2018	19.10	19.48	18.98	19.36
6463	NYSE	RF	Mon, Jan 22, 2018	18.90	19.17	18.70	19.16
6462	NYSE	RF	Fri, Jan 19, 2018	18.35	18.71	18.29	18.67
6461	NYSE	RF	Thu, Jan 18, 2018	18.35	18.55	18.10	18.15
6460	NYSE	RF	Wed, Jan 17, 2018	18.21	18.42	17.90	18.36
6459	NYSE	RF	Tue, Jan 16, 2018	18.37	18.43	18.05	18.16
6458	NYSE	RF	Fri, Jan 12, 2018	18.31	18.37	18.20	18.28
6457	NYSE	RF	Thu, Jan 11, 2018	18.13	18.27	18.06	18.20
6456	NYSE	RF	Wed, Jan 10, 2018	17.84	18.26	17.80	18.08
6455	NYSE	RF	Tue, Jan 9, 2018	17.50	17.92	17.50	17.78
6454	NYSE	RF	Mon, Jan 8, 2018	17.45	17.52	17.33	17.47
6453	NYSE	RF	Fri, Jan 5, 2018	17.60	17.64	17.33	17.49
6452	NYSE	RF	Thu, Jan 4, 2018	17.54	17.73	17.50	17.54
6451	NYSE	RF	Wed, Jan 3, 2018	17.33	17.47	17.29	17.40
6450	NYSE	RF	Tue, Jan 2, 2018	17.39	17.44	17.24	17.37
6449	NYSE	RF	Fri, Dec 29, 2017	17.45	17.47	17.28	17.28
6448	NYSE	RF	Thu, Dec 28, 2017	17.35	17.43	17.25	17.38
6447	NYSE	RF	Wed, Dec 27, 2017	17.42	17.42	17.22	17.30
6446	NYSE	RF	Tue, Dec 26, 2017	17.47	17.58	17.26	17.35
6445	NYSE	RF	Fri, Dec 22, 2017	17.56	17.56	17.30	17.47
6444	NYSE	RF	Thu, Dec 21, 2017	17.50	17.58	17.37	17.49
6443	NYSE	RF	Wed, Dec 20, 2017	17.48	17.53	17.09	17.25
6442	NYSE	RF	Tue, Dec 19, 2017	17.39	17.48	17.23	17.30
6441	NYSE	RF	Mon, Dec 18, 2017	17.24	17.41	17.22	17.33
6440	NYSE	RF	Fri, Dec 15, 2017	17.00	17.28	16.92	17.12
6439	NYSE	RF	Thu, Dec 14, 2017	17.12	17.18	16.83	16.91
6438	NYSE	RF	Wed, Dec 13, 2017	17.28	17.41	17.07	17.08
6437	NYSE	RF	Tue, Dec 12, 2017	17.10	17.39	17.04	17.31
6436	NYSE	RF	Mon, Dec 11, 2017	17.05	17.18	16.92	16.98
6435	NYSE	RF	Fri, Dec 8, 2017	17.01	17.12	16.90	17.08
6434	NYSE	RF	Thu, Dec 7, 2017	16.65	16.98	16.58	16.97
6433	NYSE	RF	Wed, Dec 6, 2017	16.80	17.00	16.72	16.69
6432	NYSE	RF	Tue, Dec 5, 2017	17.04	17.17	16.78	16.87
6431	NYSE	RF	Mon, Dec 4, 2017	17.00	17.12	16.86	16.95
6430	NYSE	RF	Fri, Dec 1, 2017	16.60	16.73	16.05	16.65
6429	NYSE	RF	Thu, Nov 30, 2017	16.68	16.94	16.53	16.59
6428	NYSE	RF	Wed, Nov 29, 2017	16.17	16.69	16.16	16.57
6427	NYSE	RF	Tue, Nov 28, 2017	15.57	16.02	15.55	16.00
6426	NYSE	RF	Mon, Nov 27, 2017	15.61	15.63	15.47	15.52
6425	NYSE	RF	Fri, Nov 24, 2017	15.60	15.67	15.55	15.57
6424	NYSE	RF	Wed, Nov 22, 2017	15.73	15.73	15.54	15.56
6423	NYSE	RF	Tue, Nov 21, 2017	15.90	15.91	15.65	15.66
6422	NYSE	RF	Mon, Nov 20, 2017	15.80	15.92	15.74	15.86
6421	NYSE	RF	Fri, Nov 17, 2017	15.60	15.89	15.54	15.80
6420	NYSE	RF	Thu, Nov 16, 2017	15.99	15.99	15.65	15.70
6419	NYSE	RF	Wed, Nov 15, 2017	15.57	15.90	15.48	15.80
6418	NYSE	RF	Tue, Nov 14, 2017	15.39	15.75	15.36	15.69
6417	NYSE	RF	Mon, Nov 13, 2017	15.11	15.49	15.06	15.44
6416	NYSE	RF	Fri, Nov 10, 2017	15.34	15.44	15.16	15.17
6415	NYSE	RF	Thu, Nov 9, 2017	15.26	15.47	15.10	15.28
6414	NYSE	RF	Wed, Nov 8, 2017	15.41	15.50	15.20	15.36
6413	NYSE	RF	Tue, Nov 7, 2017	15.86	15.97	15.44	15.47
6412	NYSE	RF	Mon, Nov 6, 2017	15.78	15.92	15.73	15.88
6411	NYSE	RF	Fri, Nov 3, 2017	15.63	15.89	15.61	15.81
6410	NYSE	RF	Thu, Nov 2, 2017	15.50	15.76	15.32	15.71
6409	NYSE	RF	Wed, Nov 1, 2017	15.54	15.77	15.50	15.56
6408	NYSE	RF	Tue, Oct 31, 2017	15.59	15.68	15.48	15.48
6407	NYSE	RF	Mon, Oct 30, 2017	15.60	15.71	15.54	15.60
6406	NYSE	RF	Fri, Oct 27, 2017	15.75	15.85	15.69	15.72
6405	NYSE	RF	Thu, Oct 26, 2017	15.60	15.88	15.60	15.81
6404	NYSE	RF	Wed, Oct 25, 2017	15.45	15.81	15.38	15.57
6403	NYSE	RF	Tue, Oct 24, 2017	15.06	15.52	15.01	15.44
6402	NYSE	RF	Mon, Oct 23, 2017	15.27	15.33	15.06	15.12
6401	NYSE	RF	Fri, Oct 20, 2017	15.18	15.25	15.09	15.22
6400	NYSE	RF	Thu, Oct 19, 2017	14.76	15.03	14.68	14.97
6399	NYSE	RF	Wed, Oct 18, 2017	14.87	14.96	14.77	14.90
6398	NYSE	RF	Tue, Oct 17, 2017	14.96	15.00	14.75	14.78
6397	NYSE	RF	Mon, Oct 16, 2017	14.85	14.98	14.84	14.96
6396	NYSE	RF	Fri, Oct 13, 2017	14.87	14.97	14.62	14.83
6395	NYSE	RF	Thu, Oct 12, 2017	15.08	15.15	14.88	14.91
6394	NYSE	RF	Wed, Oct 11, 2017	15.12	15.13	14.91	15.04
6393	NYSE	RF	Tue, Oct 10, 2017	15.00	15.18	14.99	15.16
6392	NYSE	RF	Mon, Oct 9, 2017	15.22	15.24	15.00	15.01
6391	NYSE	RF	Fri, Oct 6, 2017	15.37	15.48	15.16	15.21
6390	NYSE	RF	Thu, Oct 5, 2017	15.10	15.29	15.00	15.27
6389	NYSE	RF	Wed, Oct 4, 2017	15.12	15.19	15.05	15.09
6388	NYSE	RF	Tue, Oct 3, 2017	15.25	15.31	15.06	15.17
6387	NYSE	RF	Mon, Oct 2, 2017	15.09	15.24	14.99	15.23
6386	NYSE	RF	Fri, Sep 29, 2017	15.05	15.33	15.04	15.23
6385	NYSE	RF	Thu, Sep 28, 2017	15.08	15.16	14.93	15.04
6384	NYSE	RF	Wed, Sep 27, 2017	14.94	15.18	14.86	15.05
6383	NYSE	RF	Tue, Sep 26, 2017	14.50	14.77	14.47	14.71
6382	NYSE	RF	Mon, Sep 25, 2017	14.37	14.56	14.37	14.48
6381	NYSE	RF	Fri, Sep 22, 2017	14.35	14.43	14.29	14.42
6380	NYSE	RF	Thu, Sep 21, 2017	14.23	14.46	14.23	14.43
6379	NYSE	RF	Wed, Sep 20, 2017	14.13	14.34	13.92	14.31
6378	NYSE	RF	Tue, Sep 19, 2017	14.00	14.17	13.97	14.15
6377	NYSE	RF	Mon, Sep 18, 2017	13.81	14.09	13.77	14.02
6376	NYSE	RF	Fri, Sep 15, 2017	13.67	13.77	13.65	13.75
6375	NYSE	RF	Thu, Sep 14, 2017	13.74	13.89	13.67	13.69
6374	NYSE	RF	Wed, Sep 13, 2017	13.67	13.84	13.64	13.74
6373	NYSE	RF	Tue, Sep 12, 2017	13.58	13.87	13.56	13.70
6372	NYSE	RF	Mon, Sep 11, 2017	13.44	13.64	13.38	13.52
6371	NYSE	RF	Fri, Sep 8, 2017	13.14	13.39	13.13	13.26
6370	NYSE	RF	Thu, Sep 7, 2017	13.51	13.61	13.03	13.17
6369	NYSE	RF	Wed, Sep 6, 2017	13.71	13.75	13.57	13.53
6368	NYSE	RF	Tue, Sep 5, 2017	14.14	14.14	13.60	13.64
6367	NYSE	RF	Fri, Sep 1, 2017	14.13	14.36	14.11	14.23
6366	NYSE	RF	Thu, Aug 31, 2017	14.28	14.30	14.11	14.11
6365	NYSE	RF	Wed, Aug 30, 2017	14.17	14.31	14.15	14.24
6364	NYSE	RF	Tue, Aug 29, 2017	14.10	14.21	13.97	14.16
6363	NYSE	RF	Mon, Aug 28, 2017	14.46	14.51	14.26	14.29
6362	NYSE	RF	Fri, Aug 25, 2017	14.50	14.58	14.43	14.45
6361	NYSE	RF	Thu, Aug 24, 2017	14.38	14.47	14.32	14.45
6360	NYSE	RF	Wed, Aug 23, 2017	14.13	14.47	14.10	14.31
6359	NYSE	RF	Tue, Aug 22, 2017	14.11	14.30	14.11	14.24
6358	NYSE	RF	Mon, Aug 21, 2017	14.06	14.07	13.94	14.04
6357	NYSE	RF	Fri, Aug 18, 2017	13.91	14.23	13.89	14.06
6356	NYSE	RF	Thu, Aug 17, 2017	14.28	14.40	13.96	13.99
6355	NYSE	RF	Wed, Aug 16, 2017	14.54	14.60	14.32	14.34
6354	NYSE	RF	Tue, Aug 15, 2017	14.59	14.67	14.47	14.48
6353	NYSE	RF	Mon, Aug 14, 2017	14.22	14.47	14.22	14.41
6352	NYSE	RF	Fri, Aug 11, 2017	14.26	14.40	14.00	14.07
6351	NYSE	RF	Thu, Aug 10, 2017	14.56	14.60	14.27	14.30
6350	NYSE	RF	Wed, Aug 9, 2017	14.73	14.82	14.59	14.68
6349	NYSE	RF	Tue, Aug 8, 2017	14.84	15.11	14.82	14.86
6348	NYSE	RF	Mon, Aug 7, 2017	14.99	15.00	14.86	14.87
6347	NYSE	RF	Fri, Aug 4, 2017	15.04	15.28	14.81	14.94
6346	NYSE	RF	Thu, Aug 3, 2017	14.85	14.97	14.74	14.90
6345	NYSE	RF	Wed, Aug 2, 2017	14.70	14.85	14.64	14.83
6344	NYSE	RF	Tue, Aug 1, 2017	14.68	14.77	14.58	14.69
6343	NYSE	RF	Mon, Jul 31, 2017	14.56	14.68	14.55	14.60
6342	NYSE	RF	Fri, Jul 28, 2017	14.40	14.55	14.32	14.50
6341	NYSE	RF	Thu, Jul 27, 2017	14.47	14.50	14.30	14.39
6340	NYSE	RF	Wed, Jul 26, 2017	14.68	14.75	14.40	14.45
6339	NYSE	RF	Tue, Jul 25, 2017	14.55	14.77	14.50	14.56
6338	NYSE	RF	Mon, Jul 24, 2017	14.26	14.47	14.22	14.40
6337	NYSE	RF	Fri, Jul 21, 2017	14.22	14.37	14.01	14.23
6336	NYSE	RF	Thu, Jul 20, 2017	14.50	14.54	14.28	14.31
6335	NYSE	RF	Wed, Jul 19, 2017	14.56	14.63	14.34	14.47
6334	NYSE	RF	Tue, Jul 18, 2017	14.55	14.67	14.42	14.54
6333	NYSE	RF	Mon, Jul 17, 2017	14.67	14.78	14.54	14.70
6332	NYSE	RF	Fri, Jul 14, 2017	14.61	14.76	14.44	14.68
6331	NYSE	RF	Thu, Jul 13, 2017	14.68	14.85	14.61	14.82
6330	NYSE	RF	Wed, Jul 12, 2017	14.66	14.76	14.56	14.63
6329	NYSE	RF	Tue, Jul 11, 2017	14.76	14.86	14.67	14.75
6328	NYSE	RF	Mon, Jul 10, 2017	14.66	14.81	14.60	14.75
6327	NYSE	RF	Fri, Jul 7, 2017	14.80	14.82	14.57	14.69
6326	NYSE	RF	Thu, Jul 6, 2017	14.84	14.97	14.69	14.71
6325	NYSE	RF	Wed, Jul 5, 2017	14.90	14.94	14.68	14.85
6324	NYSE	RF	Mon, Jul 3, 2017	14.77	14.97	14.69	14.88
6323	NYSE	RF	Fri, Jun 30, 2017	14.73	14.81	14.47	14.64
6322	NYSE	RF	Thu, Jun 29, 2017	14.63	14.85	14.48	14.66
6321	NYSE	RF	Wed, Jun 28, 2017	14.11	14.26	14.04	14.09
6320	NYSE	RF	Tue, Jun 27, 2017	13.87	14.05	13.80	14.00
6319	NYSE	RF	Mon, Jun 26, 2017	13.59	13.85	13.55	13.75
6318	NYSE	RF	Fri, Jun 23, 2017	13.91	13.94	13.46	13.57
6317	NYSE	RF	Thu, Jun 22, 2017	13.92	14.03	13.77	13.84
6316	NYSE	RF	Wed, Jun 21, 2017	14.28	14.30	13.95	13.96
6315	NYSE	RF	Tue, Jun 20, 2017	14.45	14.45	14.25	14.27
6314	NYSE	RF	Mon, Jun 19, 2017	14.45	14.63	14.41	14.50
6313	NYSE	RF	Fri, Jun 16, 2017	14.37	14.44	14.29	14.36
6312	NYSE	RF	Thu, Jun 15, 2017	14.40	14.62	14.36	14.40
6311	NYSE	RF	Wed, Jun 14, 2017	14.30	14.53	14.10	14.50
6310	NYSE	RF	Tue, Jun 13, 2017	14.48	14.59	14.32	14.42
6309	NYSE	RF	Mon, Jun 12, 2017	14.44	14.69	14.20	14.36
6308	NYSE	RF	Fri, Jun 9, 2017	14.14	14.50	14.13	14.40
6307	NYSE	RF	Thu, Jun 8, 2017	13.56	14.22	13.53	14.03
6306	NYSE	RF	Wed, Jun 7, 2017	13.51	13.70	13.43	13.59
6305	NYSE	RF	Tue, Jun 6, 2017	13.44	13.54	13.26	13.43
6304	NYSE	RF	Mon, Jun 5, 2017	13.53	13.68	13.51	13.53
6303	NYSE	RF	Fri, Jun 2, 2017	13.62	13.67	13.47	13.54
6302	NYSE	RF	Thu, Jun 1, 2017	13.93	13.94	13.63	13.79
6301	NYSE	RF	Wed, May 31, 2017	14.01	14.03	13.60	13.84
6300	NYSE	RF	Tue, May 30, 2017	14.06	14.07	13.83	13.97
6299	NYSE	RF	Fri, May 26, 2017	14.24	14.33	14.12	14.13
6298	NYSE	RF	Thu, May 25, 2017	14.32	14.40	14.17	14.28
6297	NYSE	RF	Wed, May 24, 2017	14.46	14.48	14.18	14.27
6296	NYSE	RF	Tue, May 23, 2017	14.09	14.55	14.04	14.47
6295	NYSE	RF	Mon, May 22, 2017	14.13	14.20	13.97	14.07
6294	NYSE	RF	Fri, May 19, 2017	14.07	14.27	14.03	14.09
6293	NYSE	RF	Thu, May 18, 2017	13.96	14.18	13.86	14.01
6292	NYSE	RF	Wed, May 17, 2017	14.17	14.27	13.85	13.97
6291	NYSE	RF	Tue, May 16, 2017	14.35	14.61	14.30	14.54
6290	NYSE	RF	Mon, May 15, 2017	14.19	14.34	14.19	14.34
6289	NYSE	RF	Fri, May 12, 2017	14.05	14.14	13.89	14.13
6288	NYSE	RF	Thu, May 11, 2017	14.28	14.41	14.11	14.18
6287	NYSE	RF	Wed, May 10, 2017	14.16	14.37	14.09	14.35
6286	NYSE	RF	Tue, May 9, 2017	14.37	14.51	14.15	14.21
6285	NYSE	RF	Mon, May 8, 2017	14.22	14.44	14.17	14.35
6284	NYSE	RF	Fri, May 5, 2017	14.30	14.34	14.19	14.28
6283	NYSE	RF	Thu, May 4, 2017	14.49	14.55	14.23	14.27
6282	NYSE	RF	Wed, May 3, 2017	13.74	14.13	13.71	14.12
6281	NYSE	RF	Tue, May 2, 2017	13.91	13.95	13.71	13.84
6280	NYSE	RF	Mon, May 1, 2017	13.80	14.00	13.69	13.87
6279	NYSE	RF	Fri, Apr 28, 2017	13.81	13.92	13.74	13.75
6278	NYSE	RF	Thu, Apr 27, 2017	14.02	14.04	13.62	13.79
6277	NYSE	RF	Wed, Apr 26, 2017	13.85	14.15	13.83	14.02
6276	NYSE	RF	Tue, Apr 25, 2017	13.99	14.01	13.75	13.86
6275	NYSE	RF	Mon, Apr 24, 2017	13.90	14.05	13.73	13.81
6274	NYSE	RF	Fri, Apr 21, 2017	13.59	13.70	13.37	13.47
6273	NYSE	RF	Thu, Apr 20, 2017	13.51	13.67	13.42	13.64
6272	NYSE	RF	Wed, Apr 19, 2017	13.47	13.56	13.28	13.36
6271	NYSE	RF	Tue, Apr 18, 2017	13.60	13.79	13.00	13.34
6270	NYSE	RF	Mon, Apr 17, 2017	13.72	14.06	13.58	13.99
6269	NYSE	RF	Thu, Apr 13, 2017	13.89	14.08	13.67	13.68
6268	NYSE	RF	Wed, Apr 12, 2017	14.16	14.24	13.86	13.96
6267	NYSE	RF	Tue, Apr 11, 2017	14.10	14.21	13.95	14.17
6266	NYSE	RF	Mon, Apr 10, 2017	14.41	14.53	14.18	14.22
6265	NYSE	RF	Fri, Apr 7, 2017	14.39	14.54	14.29	14.44
6264	NYSE	RF	Thu, Apr 6, 2017	14.35	14.60	14.20	14.53
6263	NYSE	RF	Wed, Apr 5, 2017	14.87	14.91	14.35	14.37
6262	NYSE	RF	Tue, Apr 4, 2017	14.46	14.59	14.40	14.56
6261	NYSE	RF	Mon, Apr 3, 2017	14.56	14.63	14.29	14.58
6260	NYSE	RF	Fri, Mar 31, 2017	14.59	14.70	14.48	14.53
6259	NYSE	RF	Thu, Mar 30, 2017	14.31	14.77	14.29	14.68
6258	NYSE	RF	Wed, Mar 29, 2017	14.41	14.45	14.21	14.31
6257	NYSE	RF	Tue, Mar 28, 2017	14.07	14.50	14.04	14.40
6256	NYSE	RF	Mon, Mar 27, 2017	13.85	14.14	13.61	14.08
6255	NYSE	RF	Fri, Mar 24, 2017	14.32	14.38	14.01	14.23
6254	NYSE	RF	Thu, Mar 23, 2017	14.12	14.54	14.06	14.23
6253	NYSE	RF	Wed, Mar 22, 2017	14.01	14.31	13.73	14.18
6252	NYSE	RF	Tue, Mar 21, 2017	14.97	15.02	14.00	14.10
6251	NYSE	RF	Mon, Mar 20, 2017	14.98	15.09	14.84	14.88
6250	NYSE	RF	Fri, Mar 17, 2017	15.05	15.11	14.80	15.05
6249	NYSE	RF	Thu, Mar 16, 2017	15.11	15.24	14.99	15.05
6248	NYSE	RF	Wed, Mar 15, 2017	15.19	15.35	14.93	15.00
6247	NYSE	RF	Tue, Mar 14, 2017	15.02	15.10	14.75	15.09
6246	NYSE	RF	Mon, Mar 13, 2017	15.18	15.22	14.99	15.12
6245	NYSE	RF	Fri, Mar 10, 2017	15.30	15.33	14.89	15.13
6244	NYSE	RF	Thu, Mar 9, 2017	15.25	15.46	15.13	15.20
6243	NYSE	RF	Wed, Mar 8, 2017	15.46	15.56	15.18	15.21
6242	NYSE	RF	Tue, Mar 7, 2017	15.23	15.37	15.12	15.19
6241	NYSE	RF	Mon, Mar 6, 2017	15.22	15.29	15.06	15.23
6240	NYSE	RF	Fri, Mar 3, 2017	15.35	15.50	15.31	15.36
6239	NYSE	RF	Thu, Mar 2, 2017	16.01	16.03	15.31	15.32
6238	NYSE	RF	Wed, Mar 1, 2017	15.61	16.01	15.60	15.91
6237	NYSE	RF	Tue, Feb 28, 2017	15.25	15.30	15.12	15.27
6236	NYSE	RF	Mon, Feb 27, 2017	15.23	15.36	15.17	15.31
6235	NYSE	RF	Fri, Feb 24, 2017	15.16	15.30	15.07	15.20
6234	NYSE	RF	Thu, Feb 23, 2017	15.34	15.38	15.07	15.34
6233	NYSE	RF	Wed, Feb 22, 2017	15.29	15.46	15.27	15.32
6232	NYSE	RF	Tue, Feb 21, 2017	15.50	15.57	15.33	15.43
6231	NYSE	RF	Fri, Feb 17, 2017	15.38	15.41	15.21	15.38
6230	NYSE	RF	Thu, Feb 16, 2017	15.62	15.62	15.32	15.59
6229	NYSE	RF	Wed, Feb 15, 2017	15.65	15.66	15.35	15.56
6228	NYSE	RF	Tue, Feb 14, 2017	15.16	15.57	15.11	15.49
6227	NYSE	RF	Mon, Feb 13, 2017	15.12	15.34	15.12	15.15
6226	NYSE	RF	Fri, Feb 10, 2017	15.01	15.17	14.91	14.99
6225	NYSE	RF	Thu, Feb 9, 2017	14.59	14.99	14.55	14.99
6224	NYSE	RF	Wed, Feb 8, 2017	14.43	14.51	14.24	14.49
6223	NYSE	RF	Tue, Feb 7, 2017	14.70	14.86	14.56	14.58
6222	NYSE	RF	Mon, Feb 6, 2017	14.52	14.74	14.48	14.63
6221	NYSE	RF	Fri, Feb 3, 2017	14.52	14.71	14.36	14.62
6220	NYSE	RF	Thu, Feb 2, 2017	14.29	14.43	14.20	14.25
6219	NYSE	RF	Wed, Feb 1, 2017	14.55	14.74	14.44	14.46
6218	NYSE	RF	Tue, Jan 31, 2017	14.40	14.64	14.28	14.41
6217	NYSE	RF	Mon, Jan 30, 2017	14.40	14.52	14.21	14.45
6216	NYSE	RF	Fri, Jan 27, 2017	14.66	14.67	14.45	14.54
6215	NYSE	RF	Thu, Jan 26, 2017	14.65	14.81	14.55	14.70
6214	NYSE	RF	Wed, Jan 25, 2017	14.45	14.65	14.37	14.62
6213	NYSE	RF	Tue, Jan 24, 2017	13.96	14.34	13.95	14.24
6212	NYSE	RF	Mon, Jan 23, 2017	13.89	14.08	13.78	13.91
6211	NYSE	RF	Fri, Jan 20, 2017	13.97	14.14	13.90	14.04
6210	NYSE	RF	Thu, Jan 19, 2017	14.08	14.30	13.91	13.98
6209	NYSE	RF	Wed, Jan 18, 2017	13.88	14.04	13.65	14.03
6208	NYSE	RF	Tue, Jan 17, 2017	14.51	14.51	13.76	13.78
6207	NYSE	RF	Fri, Jan 13, 2017	14.54	14.93	14.54	14.68
6206	NYSE	RF	Thu, Jan 12, 2017	14.45	14.47	14.16	14.43
6205	NYSE	RF	Wed, Jan 11, 2017	14.40	14.52	14.28	14.52
6204	NYSE	RF	Tue, Jan 10, 2017	14.46	14.67	14.32	14.56
6203	NYSE	RF	Mon, Jan 9, 2017	14.34	14.47	14.21	14.37
6202	NYSE	RF	Fri, Jan 6, 2017	14.55	14.63	14.40	14.48
6201	NYSE	RF	Thu, Jan 5, 2017	14.54	14.69	14.21	14.43
6200	NYSE	RF	Wed, Jan 4, 2017	14.53	14.69	14.47	14.62
6199	NYSE	RF	Tue, Jan 3, 2017	14.56	14.72	14.23	14.43
6198	NYSE	RF	Fri, Dec 30, 2016	14.23	14.47	14.16	14.36
6197	NYSE	RF	Thu, Dec 29, 2016	14.45	14.49	14.12	14.17
6196	NYSE	RF	Wed, Dec 28, 2016	14.65	14.66	14.35	14.43
6195	NYSE	RF	Tue, Dec 27, 2016	14.60	14.69	14.55	14.64
6194	NYSE	RF	Fri, Dec 23, 2016	14.56	14.63	14.45	14.56
6193	NYSE	RF	Thu, Dec 22, 2016	14.54	14.64	14.42	14.55
6192	NYSE	RF	Wed, Dec 21, 2016	14.57	14.60	14.43	14.53
6191	NYSE	RF	Tue, Dec 20, 2016	14.40	14.68	14.35	14.58
6190	NYSE	RF	Mon, Dec 19, 2016	14.19	14.35	14.07	14.28
6189	NYSE	RF	Fri, Dec 16, 2016	14.58	14.67	14.15	14.20
6188	NYSE	RF	Thu, Dec 15, 2016	14.56	14.71	14.34	14.52
6187	NYSE	RF	Wed, Dec 14, 2016	14.15	14.73	13.95	14.34
6186	NYSE	RF	Tue, Dec 13, 2016	14.41	14.48	14.08	14.29
6185	NYSE	RF	Mon, Dec 12, 2016	14.49	14.70	14.30	14.36
6184	NYSE	RF	Fri, Dec 9, 2016	14.62	14.62	14.36	14.60
6183	NYSE	RF	Thu, Dec 8, 2016	14.51	14.73	14.38	14.55
6182	NYSE	RF	Wed, Dec 7, 2016	14.16	14.48	14.10	14.46
6181	NYSE	RF	Tue, Dec 6, 2016	14.12	14.27	13.92	14.18
6180	NYSE	RF	Mon, Dec 5, 2016	13.93	14.03	13.84	14.02
6179	NYSE	RF	Fri, Dec 2, 2016	13.80	13.82	13.59	13.74
6178	NYSE	RF	Thu, Dec 1, 2016	13.61	13.90	13.55	13.84
6177	NYSE	RF	Wed, Nov 30, 2016	13.47	13.64	13.43	13.54
6176	NYSE	RF	Tue, Nov 29, 2016	13.13	13.32	13.01	13.18
6175	NYSE	RF	Mon, Nov 28, 2016	13.17	13.28	13.03	13.08
6174	NYSE	RF	Fri, Nov 25, 2016	13.36	13.43	13.26	13.36
6173	NYSE	RF	Wed, Nov 23, 2016	13.24	13.33	13.10	13.30
6172	NYSE	RF	Tue, Nov 22, 2016	13.21	13.25	12.98	13.15
6171	NYSE	RF	Mon, Nov 21, 2016	13.36	13.38	13.11	13.11
6170	NYSE	RF	Fri, Nov 18, 2016	13.17	13.33	13.10	13.26
6169	NYSE	RF	Thu, Nov 17, 2016	12.83	13.23	12.80	13.17
6168	NYSE	RF	Wed, Nov 16, 2016	13.21	13.35	12.87	12.89
6167	NYSE	RF	Tue, Nov 15, 2016	13.12	13.54	12.85	13.53
6166	NYSE	RF	Mon, Nov 14, 2016	12.87	13.40	12.86	13.27
6165	NYSE	RF	Fri, Nov 11, 2016	12.11	12.47	12.00	12.45
6164	NYSE	RF	Thu, Nov 10, 2016	11.88	12.40	11.87	12.18
6163	NYSE	RF	Wed, Nov 9, 2016	11.06	11.64	10.99	11.54
6162	NYSE	RF	Tue, Nov 8, 2016	10.88	10.95	10.70	10.89
6161	NYSE	RF	Mon, Nov 7, 2016	10.76	10.97	10.74	10.96
6160	NYSE	RF	Fri, Nov 4, 2016	10.47	10.68	10.32	10.52
6159	NYSE	RF	Thu, Nov 3, 2016	10.59	10.71	10.43	10.46
6158	NYSE	RF	Wed, Nov 2, 2016	10.78	10.79	10.49	10.51
6157	NYSE	RF	Tue, Nov 1, 2016	10.80	10.88	10.67	10.84
6156	NYSE	RF	Mon, Oct 31, 2016	10.71	10.81	10.65	10.71
6155	NYSE	RF	Fri, Oct 28, 2016	10.86	10.88	10.59	10.65
6154	NYSE	RF	Thu, Oct 27, 2016	10.82	10.96	10.77	10.84
6153	NYSE	RF	Wed, Oct 26, 2016	10.54	10.80	10.54	10.75
6152	NYSE	RF	Tue, Oct 25, 2016	10.58	10.70	10.56	10.62
6151	NYSE	RF	Mon, Oct 24, 2016	10.72	10.79	10.61	10.61
6150	NYSE	RF	Fri, Oct 21, 2016	10.52	10.70	10.48	10.64
6149	NYSE	RF	Thu, Oct 20, 2016	10.54	10.79	10.51	10.61
6148	NYSE	RF	Wed, Oct 19, 2016	10.33	10.61	10.25	10.54
6147	NYSE	RF	Tue, Oct 18, 2016	10.00	10.26	9.87	10.25
6146	NYSE	RF	Mon, Oct 17, 2016	10.11	10.13	9.97	10.01
6145	NYSE	RF	Fri, Oct 14, 2016	10.06	10.22	9.99	10.05
6144	NYSE	RF	Thu, Oct 13, 2016	10.10	10.12	9.78	9.95
6143	NYSE	RF	Wed, Oct 12, 2016	10.26	10.37	10.22	10.24
6142	NYSE	RF	Tue, Oct 11, 2016	10.31	10.43	10.18	10.26
6141	NYSE	RF	Mon, Oct 10, 2016	10.42	10.47	10.34	10.37
6140	NYSE	RF	Fri, Oct 7, 2016	10.34	10.38	10.18	10.33
6139	NYSE	RF	Thu, Oct 6, 2016	10.31	10.43	10.26	10.32
6138	NYSE	RF	Wed, Oct 5, 2016	10.12	10.38	10.12	10.31
6137	NYSE	RF	Tue, Oct 4, 2016	9.95	10.18	9.93	10.08
6136	NYSE	RF	Mon, Oct 3, 2016	9.82	9.94	9.78	9.92
6135	NYSE	RF	Fri, Sep 30, 2016	9.74	9.94	9.66	9.87
6134	NYSE	RF	Thu, Sep 29, 2016	9.79	10.00	9.64	9.67
6133	NYSE	RF	Wed, Sep 28, 2016	9.77	9.83	9.63	9.83
6132	NYSE	RF	Tue, Sep 27, 2016	9.50	9.73	9.45	9.71
6131	NYSE	RF	Mon, Sep 26, 2016	9.69	9.71	9.53	9.56
6130	NYSE	RF	Fri, Sep 23, 2016	9.71	9.88	9.70	9.78
6129	NYSE	RF	Thu, Sep 22, 2016	9.74	9.79	9.68	9.77
6128	NYSE	RF	Wed, Sep 21, 2016	9.70	9.80	9.62	9.68
6127	NYSE	RF	Tue, Sep 20, 2016	9.77	9.77	9.59	9.65
6126	NYSE	RF	Mon, Sep 19, 2016	9.62	9.79	9.62	9.66
6125	NYSE	RF	Fri, Sep 16, 2016	9.56	9.63	9.49	9.56
6124	NYSE	RF	Thu, Sep 15, 2016	9.43	9.66	9.37	9.63
6123	NYSE	RF	Wed, Sep 14, 2016	9.58	9.62	9.46	9.52
6122	NYSE	RF	Tue, Sep 13, 2016	9.82	9.82	9.49	9.61
6121	NYSE	RF	Mon, Sep 12, 2016	9.81	9.96	9.69	9.92
6120	NYSE	RF	Fri, Sep 9, 2016	9.92	10.03	9.83	9.83
6119	NYSE	RF	Thu, Sep 8, 2016	9.97	10.08	9.87	9.93
6118	NYSE	RF	Wed, Sep 7, 2016	9.80	9.98	9.79	9.96
6117	NYSE	RF	Tue, Sep 6, 2016	9.96	10.00	9.83	9.83
6116	NYSE	RF	Fri, Sep 2, 2016	9.90	9.98	9.77	9.93
6115	NYSE	RF	Thu, Sep 1, 2016	9.99	10.03	9.75	9.85
6114	NYSE	RF	Wed, Aug 31, 2016	9.97	10.00	9.80	9.97
6113	NYSE	RF	Tue, Aug 30, 2016	9.89	9.99	9.85	9.97
6112	NYSE	RF	Mon, Aug 29, 2016	9.81	9.97	9.80	9.86
6111	NYSE	RF	Fri, Aug 26, 2016	9.68	9.87	9.65	9.79
6110	NYSE	RF	Thu, Aug 25, 2016	9.63	9.74	9.63	9.65
6109	NYSE	RF	Wed, Aug 24, 2016	9.68	9.75	9.62	9.63
6108	NYSE	RF	Tue, Aug 23, 2016	9.69	9.74	9.67	9.67
6107	NYSE	RF	Mon, Aug 22, 2016	9.63	9.72	9.59	9.66
6106	NYSE	RF	Fri, Aug 19, 2016	9.62	9.69	9.54	9.69
6105	NYSE	RF	Thu, Aug 18, 2016	9.55	9.63	9.52	9.63
6104	NYSE	RF	Wed, Aug 17, 2016	9.53	9.58	9.49	9.55
6103	NYSE	RF	Tue, Aug 16, 2016	9.50	9.62	9.45	9.54
6102	NYSE	RF	Mon, Aug 15, 2016	9.29	9.58	9.28	9.56
6101	NYSE	RF	Fri, Aug 12, 2016	9.21	9.23	9.14	9.23
6100	NYSE	RF	Thu, Aug 11, 2016	9.26	9.34	9.22	9.30
6099	NYSE	RF	Wed, Aug 10, 2016	9.37	9.39	9.24	9.26
6098	NYSE	RF	Tue, Aug 9, 2016	9.40	9.46	9.35	9.37
6097	NYSE	RF	Mon, Aug 8, 2016	9.40	9.46	9.36	9.39
6096	NYSE	RF	Fri, Aug 5, 2016	9.22	9.45	9.20	9.39
6095	NYSE	RF	Thu, Aug 4, 2016	9.06	9.11	9.02	9.04
6094	NYSE	RF	Wed, Aug 3, 2016	8.91	9.11	8.88	9.04
6093	NYSE	RF	Tue, Aug 2, 2016	9.01	9.04	8.82	8.90
6092	NYSE	RF	Mon, Aug 1, 2016	9.21	9.24	9.00	9.02
6091	NYSE	RF	Fri, Jul 29, 2016	9.10	9.32	9.10	9.17
6090	NYSE	RF	Thu, Jul 28, 2016	9.06	9.19	9.00	9.16
6089	NYSE	RF	Wed, Jul 27, 2016	9.18	9.29	9.05	9.10
6088	NYSE	RF	Tue, Jul 26, 2016	8.98	9.17	8.95	9.15
6087	NYSE	RF	Mon, Jul 25, 2016	9.01	9.05	8.95	8.97
6086	NYSE	RF	Fri, Jul 22, 2016	8.94	9.09	8.91	9.03
6085	NYSE	RF	Thu, Jul 21, 2016	8.95	9.09	8.91	8.94
6084	NYSE	RF	Wed, Jul 20, 2016	8.93	8.97	8.80	8.92
6083	NYSE	RF	Tue, Jul 19, 2016	9.00	9.10	8.85	8.88
6082	NYSE	RF	Mon, Jul 18, 2016	9.12	9.24	9.09	9.16
6081	NYSE	RF	Fri, Jul 15, 2016	9.13	9.18	9.02	9.12
6080	NYSE	RF	Thu, Jul 14, 2016	9.06	9.12	9.01	9.08
6079	NYSE	RF	Wed, Jul 13, 2016	8.80	8.87	8.73	8.86
6078	NYSE	RF	Tue, Jul 12, 2016	8.68	8.86	8.68	8.83
6077	NYSE	RF	Mon, Jul 11, 2016	8.54	8.63	8.50	8.57
6076	NYSE	RF	Fri, Jul 8, 2016	8.39	8.53	8.37	8.44
6075	NYSE	RF	Thu, Jul 7, 2016	8.18	8.40	8.17	8.25
6074	NYSE	RF	Wed, Jul 6, 2016	7.95	8.20	7.80	8.19
6073	NYSE	RF	Tue, Jul 5, 2016	8.24	8.25	7.96	8.02
6072	NYSE	RF	Fri, Jul 1, 2016	8.44	8.49	8.29	8.36
6071	NYSE	RF	Thu, Jun 30, 2016	8.49	8.51	8.34	8.51
6070	NYSE	RF	Wed, Jun 29, 2016	8.25	8.43	8.22	8.42
6069	NYSE	RF	Tue, Jun 28, 2016	8.14	8.26	8.01	8.23
6068	NYSE	RF	Mon, Jun 27, 2016	8.37	8.37	7.86	7.91
6067	NYSE	RF	Fri, Jun 24, 2016	8.89	9.00	8.52	8.53
6066	NYSE	RF	Thu, Jun 23, 2016	9.26	9.45	9.24	9.45
6065	NYSE	RF	Wed, Jun 22, 2016	9.19	9.31	9.11	9.12
6064	NYSE	RF	Tue, Jun 21, 2016	9.20	9.25	9.06	9.17
6063	NYSE	RF	Mon, Jun 20, 2016	9.31	9.42	9.16	9.17
6062	NYSE	RF	Fri, Jun 17, 2016	8.97	9.13	8.95	9.09
6061	NYSE	RF	Thu, Jun 16, 2016	9.01	9.04	8.79	8.97
6060	NYSE	RF	Wed, Jun 15, 2016	9.15	9.36	9.06	9.10
6059	NYSE	RF	Tue, Jun 14, 2016	9.31	9.42	9.02	9.09
6058	NYSE	RF	Mon, Jun 13, 2016	9.46	9.57	9.36	9.36
6057	NYSE	RF	Fri, Jun 10, 2016	9.53	9.55	9.45	9.52
6056	NYSE	RF	Thu, Jun 9, 2016	9.71	9.73	9.54	9.70
6055	NYSE	RF	Wed, Jun 8, 2016	9.76	9.88	9.75	9.82
6054	NYSE	RF	Tue, Jun 7, 2016	9.95	9.97	9.82	9.77
6053	NYSE	RF	Mon, Jun 6, 2016	9.82	10.00	9.77	9.95
6052	NYSE	RF	Fri, Jun 3, 2016	9.71	9.77	9.50	9.73
6051	NYSE	RF	Thu, Jun 2, 2016	9.88	10.00	9.82	10.00
6050	NYSE	RF	Wed, Jun 1, 2016	9.67	9.96	9.60	9.93
6049	NYSE	RF	Tue, May 31, 2016	9.90	10.00	9.77	9.83
6048	NYSE	RF	Fri, May 27, 2016	9.80	9.87	9.71	9.87
6047	NYSE	RF	Thu, May 26, 2016	9.85	9.86	9.68	9.73
6046	NYSE	RF	Wed, May 25, 2016	9.73	9.90	9.72	9.85
6045	NYSE	RF	Tue, May 24, 2016	9.53	9.68	9.52	9.65
6044	NYSE	RF	Mon, May 23, 2016	9.49	9.56	9.36	9.47
6043	NYSE	RF	Fri, May 20, 2016	9.52	9.62	9.45	9.51
6042	NYSE	RF	Thu, May 19, 2016	9.52	9.70	9.34	9.47
6041	NYSE	RF	Wed, May 18, 2016	9.15	9.67	9.14	9.64
6040	NYSE	RF	Tue, May 17, 2016	9.01	9.31	8.95	9.17
6039	NYSE	RF	Mon, May 16, 2016	8.94	9.09	8.92	9.05
6038	NYSE	RF	Fri, May 13, 2016	9.13	9.26	8.89	8.99
6037	NYSE	RF	Thu, May 12, 2016	9.27	9.36	9.06	9.13
6036	NYSE	RF	Wed, May 11, 2016	9.18	9.39	9.18	9.22
6035	NYSE	RF	Tue, May 10, 2016	9.10	9.26	9.08	9.23
6034	NYSE	RF	Mon, May 9, 2016	9.06	9.14	8.98	9.05
6033	NYSE	RF	Fri, May 6, 2016	8.95	9.09	8.92	9.08
6032	NYSE	RF	Thu, May 5, 2016	9.09	9.15	8.98	9.04
6031	NYSE	RF	Wed, May 4, 2016	9.09	9.22	8.92	9.04
6030	NYSE	RF	Tue, May 3, 2016	9.30	9.32	9.10	9.24
6029	NYSE	RF	Mon, May 2, 2016	9.45	9.48	9.28	9.45
6028	NYSE	RF	Fri, Apr 29, 2016	9.38	9.45	9.26	9.38
6027	NYSE	RF	Thu, Apr 28, 2016	9.47	9.62	9.38	9.42
6026	NYSE	RF	Wed, Apr 27, 2016	9.41	9.63	9.34	9.59
6025	NYSE	RF	Tue, Apr 26, 2016	9.30	9.43	9.23	9.40
6024	NYSE	RF	Mon, Apr 25, 2016	9.28	9.35	9.17	9.30
6023	NYSE	RF	Fri, Apr 22, 2016	9.20	9.42	9.17	9.34
6022	NYSE	RF	Thu, Apr 21, 2016	9.21	9.26	9.12	9.17
6021	NYSE	RF	Wed, Apr 20, 2016	9.00	9.19	8.95	9.16
6020	NYSE	RF	Tue, Apr 19, 2016	8.88	9.00	8.79	8.98
6019	NYSE	RF	Mon, Apr 18, 2016	8.66	8.84	8.57	8.76
6018	NYSE	RF	Fri, Apr 15, 2016	8.89	8.90	8.55	8.74
6017	NYSE	RF	Thu, Apr 14, 2016	8.39	8.63	8.36	8.48
6016	NYSE	RF	Wed, Apr 13, 2016	8.06	8.43	8.04	8.40
6015	NYSE	RF	Tue, Apr 12, 2016	7.83	8.00	7.79	7.97
6014	NYSE	RF	Mon, Apr 11, 2016	7.70	7.88	7.68	7.76
6013	NYSE	RF	Fri, Apr 8, 2016	7.71	7.81	7.63	7.67
6012	NYSE	RF	Thu, Apr 7, 2016	7.68	7.76	7.53	7.60
6011	NYSE	RF	Wed, Apr 6, 2016	7.67	7.82	7.61	7.81
6010	NYSE	RF	Tue, Apr 5, 2016	7.87	7.87	7.87	7.66
6009	NYSE	RF	Mon, Apr 4, 2016	7.87	7.97	7.80	7.87
6008	NYSE	RF	Fri, Apr 1, 2016	7.80	7.89	7.67	7.89
6007	NYSE	RF	Thu, Mar 31, 2016	7.86	7.95	7.79	7.85
6006	NYSE	RF	Wed, Mar 30, 2016	7.94	8.06	7.86	7.90
6005	NYSE	RF	Tue, Mar 29, 2016	7.95	7.95	7.75	7.90
6004	NYSE	RF	Mon, Mar 28, 2016	8.08	8.12	7.96	8.05
6003	NYSE	RF	Thu, Mar 24, 2016	8.02	8.07	7.82	8.06
6002	NYSE	RF	Wed, Mar 23, 2016	8.15	8.18	8.06	8.08
6001	NYSE	RF	Tue, Mar 22, 2016	8.06	8.25	8.04	8.18
6000	NYSE	RF	Mon, Mar 21, 2016	8.23	8.34	8.11	8.21
5999	NYSE	RF	Fri, Mar 18, 2016	8.21	8.32	8.10	8.23
5998	NYSE	RF	Thu, Mar 17, 2016	7.99	8.13	7.82	8.12
5997	NYSE	RF	Wed, Mar 16, 2016	8.13	8.28	7.90	8.02
5996	NYSE	RF	Tue, Mar 15, 2016	8.21	8.21	8.21	8.11
5995	NYSE	RF	Mon, Mar 14, 2016	8.24	8.28	8.10	8.21
5994	NYSE	RF	Fri, Mar 11, 2016	8.07	8.26	8.05	8.24
5993	NYSE	RF	Thu, Mar 10, 2016	8.00	8.09	7.82	7.97
5992	NYSE	RF	Wed, Mar 9, 2016	8.05	8.05	8.05	7.87
5991	NYSE	RF	Tue, Mar 8, 2016	8.38	8.38	8.38	8.05
5990	NYSE	RF	Mon, Mar 7, 2016	8.27	8.43	8.25	8.38
5989	NYSE	RF	Fri, Mar 4, 2016	8.28	8.28	8.28	8.39
5988	NYSE	RF	Thu, Mar 3, 2016	8.12	8.12	8.12	8.28
5987	NYSE	RF	Wed, Mar 2, 2016	8.00	8.17	7.96	8.12
5986	NYSE	RF	Tue, Mar 1, 2016	7.53	7.53	7.53	7.98
5985	NYSE	RF	Mon, Feb 29, 2016	7.71	7.74	7.52	7.52
5984	NYSE	RF	Fri, Feb 26, 2016	7.64	7.87	7.56	7.75
5983	NYSE	RF	Thu, Feb 25, 2016	7.43	7.55	7.35	7.51
5982	NYSE	RF	Wed, Feb 24, 2016	7.40	7.45	7.21	7.42
5981	NYSE	RF	Tue, Feb 23, 2016	7.86	7.90	7.50	7.57
5980	NYSE	RF	Mon, Feb 22, 2016	7.79	7.91	7.77	7.90
5979	NYSE	RF	Fri, Feb 19, 2016	7.59	7.75	7.49	7.65
5978	NYSE	RF	Thu, Feb 18, 2016	7.90	7.90	7.51	7.62
5977	NYSE	RF	Wed, Feb 17, 2016	7.94	8.02	7.76	7.82
5976	NYSE	RF	Tue, Feb 16, 2016	7.76	7.93	7.62	7.84
5975	NYSE	RF	Fri, Feb 12, 2016	7.24	7.63	7.22	7.60
5974	NYSE	RF	Thu, Feb 11, 2016	7.25	7.30	7.00	7.08
5973	NYSE	RF	Wed, Feb 10, 2016	7.70	7.79	7.51	7.51
5972	NYSE	RF	Tue, Feb 9, 2016	7.37	7.70	7.34	7.65
5971	NYSE	RF	Mon, Feb 8, 2016	7.67	7.68	7.37	7.53
5970	NYSE	RF	Fri, Feb 5, 2016	7.95	8.05	7.78	7.80
5969	NYSE	RF	Thu, Feb 4, 2016	7.76	8.10	7.74	7.90
5968	NYSE	RF	Wed, Feb 3, 2016	7.70	7.87	7.34	7.82
5967	NYSE	RF	Tue, Feb 2, 2016	7.78	7.78	7.56	7.63
5966	NYSE	RF	Mon, Feb 1, 2016	8.13	8.15	7.88	7.94
5965	NYSE	RF	Fri, Jan 29, 2016	8.02	8.16	7.96	8.12
5964	NYSE	RF	Thu, Jan 28, 2016	8.08	8.26	7.98	8.01
5963	NYSE	RF	Wed, Jan 27, 2016	7.81	8.18	7.75	7.95
5962	NYSE	RF	Tue, Jan 26, 2016	7.63	7.93	7.63	7.82
5961	NYSE	RF	Mon, Jan 25, 2016	7.87	7.91	7.55	7.57
5960	NYSE	RF	Fri, Jan 22, 2016	7.96	8.10	7.91	7.93
5959	NYSE	RF	Thu, Jan 21, 2016	7.86	8.08	7.78	7.83
5958	NYSE	RF	Wed, Jan 20, 2016	7.86	8.03	7.60	7.90
5957	NYSE	RF	Tue, Jan 19, 2016	8.31	8.40	8.00	8.08
5956	NYSE	RF	Fri, Jan 15, 2016	7.18	8.26	7.08	8.20
5955	NYSE	RF	Thu, Jan 14, 2016	8.38	8.48	8.17	8.36
5954	NYSE	RF	Wed, Jan 13, 2016	8.81	8.83	8.28	8.33
5953	NYSE	RF	Tue, Jan 12, 2016	8.78	8.82	8.52	8.74
5952	NYSE	RF	Mon, Jan 11, 2016	8.84	8.90	8.57	8.68
5951	NYSE	RF	Fri, Jan 8, 2016	9.04	9.10	8.73	8.76
5950	NYSE	RF	Thu, Jan 7, 2016	9.05	9.17	8.96	8.96
5949	NYSE	RF	Wed, Jan 6, 2016	9.26	9.34	9.18	9.26
5948	NYSE	RF	Tue, Jan 5, 2016	9.45	9.51	9.33	9.42
5947	NYSE	RF	Mon, Jan 4, 2016	9.35	9.48	9.30	9.44
5946	NYSE	RF	Thu, Dec 31, 2015	9.58	9.73	9.54	9.60
5945	NYSE	RF	Wed, Dec 30, 2015	9.74	9.74	9.61	9.65
5944	NYSE	RF	Tue, Dec 29, 2015	9.70	9.79	9.68	9.76
5943	NYSE	RF	Mon, Dec 28, 2015	9.66	9.68	9.48	9.63
5942	NYSE	RF	Thu, Dec 24, 2015	9.68	9.78	9.66	9.71
5941	NYSE	RF	Wed, Dec 23, 2015	9.57	9.70	9.53	9.69
5940	NYSE	RF	Tue, Dec 22, 2015	9.49	9.51	9.30	9.50
5939	NYSE	RF	Mon, Dec 21, 2015	9.39	9.42	9.25	9.39
5938	NYSE	RF	Fri, Dec 18, 2015	9.52	9.61	9.31	9.35
5937	NYSE	RF	Thu, Dec 17, 2015	9.98	10.02	9.73	9.73
5936	NYSE	RF	Wed, Dec 16, 2015	9.86	9.98	9.64	9.94
5935	NYSE	RF	Tue, Dec 15, 2015	9.52	9.86	9.51	9.77
5934	NYSE	RF	Mon, Dec 14, 2015	9.47	9.52	9.20	9.36
5933	NYSE	RF	Fri, Dec 11, 2015	9.44	9.50	9.30	9.37
5932	NYSE	RF	Thu, Dec 10, 2015	9.45	9.74	9.37	9.61
5931	NYSE	RF	Wed, Dec 9, 2015	9.56	9.66	9.34	9.45
5930	NYSE	RF	Tue, Dec 8, 2015	9.94	9.97	9.60	9.64
5929	NYSE	RF	Mon, Dec 7, 2015	10.21	10.23	9.98	10.03
5928	NYSE	RF	Fri, Dec 4, 2015	10.00	10.28	9.91	10.26
5927	NYSE	RF	Thu, Dec 3, 2015	10.15	10.17	9.93	9.97
5926	NYSE	RF	Wed, Dec 2, 2015	10.28	10.28	10.08	10.10
5925	NYSE	RF	Tue, Dec 1, 2015	10.21	10.28	10.12	10.25
5924	NYSE	RF	Mon, Nov 30, 2015	10.17	10.20	10.06	10.14
5923	NYSE	RF	Fri, Nov 27, 2015	10.09	10.18	10.01	10.17
5922	NYSE	RF	Wed, Nov 25, 2015	10.14	10.20	10.04	10.09
5921	NYSE	RF	Tue, Nov 24, 2015	10.01	10.17	9.99	10.13
5920	NYSE	RF	Mon, Nov 23, 2015	10.11	10.19	10.05	10.08
5919	NYSE	RF	Fri, Nov 20, 2015	10.21	10.23	10.03	10.08
5918	NYSE	RF	Thu, Nov 19, 2015	10.03	10.22	9.82	10.14
5917	NYSE	RF	Wed, Nov 18, 2015	9.90	10.09	9.84	10.09
5916	NYSE	RF	Tue, Nov 17, 2015	9.87	10.01	9.85	9.87
5915	NYSE	RF	Mon, Nov 16, 2015	9.66	9.82	9.62	9.81
5914	NYSE	RF	Fri, Nov 13, 2015	9.79	9.83	9.67	9.71
5913	NYSE	RF	Thu, Nov 12, 2015	9.87	9.90	9.78	9.80
5912	NYSE	RF	Wed, Nov 11, 2015	10.11	10.17	9.94	9.95
5911	NYSE	RF	Tue, Nov 10, 2015	9.98	10.11	9.86	10.07
5910	NYSE	RF	Mon, Nov 9, 2015	10.08	10.20	9.90	9.99
5909	NYSE	RF	Fri, Nov 6, 2015	10.01	10.21	10.01	10.13
5908	NYSE	RF	Thu, Nov 5, 2015	9.60	9.80	9.58	9.73
5907	NYSE	RF	Wed, Nov 4, 2015	9.58	9.64	9.53	9.59
5906	NYSE	RF	Tue, Nov 3, 2015	9.55	9.64	9.50	9.54
5905	NYSE	RF	Mon, Nov 2, 2015	9.44	9.60	9.38	9.58
5904	NYSE	RF	Fri, Oct 30, 2015	9.62	9.67	9.24	9.35
5903	NYSE	RF	Thu, Oct 29, 2015	9.67	9.76	9.62	9.64
5902	NYSE	RF	Wed, Oct 28, 2015	9.26	9.69	9.24	9.66
5901	NYSE	RF	Tue, Oct 27, 2015	9.26	9.31	9.16	9.24
5900	NYSE	RF	Mon, Oct 26, 2015	9.45	9.49	9.28	9.32
5899	NYSE	RF	Fri, Oct 23, 2015	9.28	9.46	9.23	9.45
5898	NYSE	RF	Thu, Oct 22, 2015	9.09	9.30	9.09	9.21
5897	NYSE	RF	Wed, Oct 21, 2015	9.16	9.26	9.02	9.03
5896	NYSE	RF	Tue, Oct 20, 2015	9.10	9.30	9.02	9.21
5895	NYSE	RF	Mon, Oct 19, 2015	9.01	9.12	8.93	8.94
5894	NYSE	RF	Fri, Oct 16, 2015	9.13	9.15	8.96	9.02
5893	NYSE	RF	Thu, Oct 15, 2015	8.90	9.10	8.84	9.08
5892	NYSE	RF	Wed, Oct 14, 2015	8.99	9.01	8.75	8.82
5891	NYSE	RF	Tue, Oct 13, 2015	9.06	9.11	8.98	8.98
5890	NYSE	RF	Mon, Oct 12, 2015	9.06	9.12	9.02	9.08
5889	NYSE	RF	Fri, Oct 9, 2015	9.23	9.31	9.04	9.09
5888	NYSE	RF	Thu, Oct 8, 2015	9.17	9.29	9.10	9.26
5887	NYSE	RF	Wed, Oct 7, 2015	9.15	9.28	9.09	9.21
5886	NYSE	RF	Tue, Oct 6, 2015	9.02	9.13	8.99	9.09
5885	NYSE	RF	Mon, Oct 5, 2015	8.98	9.10	8.93	9.04
5884	NYSE	RF	Fri, Oct 2, 2015	8.76	8.91	8.54	8.91
5883	NYSE	RF	Thu, Oct 1, 2015	9.01	9.07	8.91	9.03
5882	NYSE	RF	Wed, Sep 30, 2015	9.04	9.06	8.88	9.01
5881	NYSE	RF	Tue, Sep 29, 2015	8.81	8.90	8.74	8.83
5880	NYSE	RF	Mon, Sep 28, 2015	9.04	9.05	8.80	8.80
5879	NYSE	RF	Fri, Sep 25, 2015	9.08	9.14	9.02	9.08
5878	NYSE	RF	Thu, Sep 24, 2015	8.82	8.94	8.78	8.92
5877	NYSE	RF	Wed, Sep 23, 2015	8.88	9.06	8.88	8.95
5876	NYSE	RF	Tue, Sep 22, 2015	8.93	9.06	8.86	8.92
5875	NYSE	RF	Mon, Sep 21, 2015	9.03	9.19	9.01	9.09
5874	NYSE	RF	Fri, Sep 18, 2015	9.16	9.18	8.92	8.94
5873	NYSE	RF	Thu, Sep 17, 2015	9.55	9.63	9.23	9.29
5872	NYSE	RF	Wed, Sep 16, 2015	9.72	9.72	9.43	9.57
5871	NYSE	RF	Tue, Sep 15, 2015	9.66	9.77	9.64	9.73
5870	NYSE	RF	Mon, Sep 14, 2015	9.47	9.70	9.44	9.59
5869	NYSE	RF	Fri, Sep 11, 2015	9.43	9.53	9.40	9.51
5868	NYSE	RF	Thu, Sep 10, 2015	9.29	9.58	9.29	9.52
5867	NYSE	RF	Wed, Sep 9, 2015	9.62	9.66	9.31	9.34
5866	NYSE	RF	Tue, Sep 8, 2015	9.47	9.54	9.36	9.52
5865	NYSE	RF	Fri, Sep 4, 2015	9.35	9.40	9.16	9.26
5864	NYSE	RF	Thu, Sep 3, 2015	9.37	9.59	9.31	9.43
5863	NYSE	RF	Wed, Sep 2, 2015	9.35	9.37	9.13	9.34
5862	NYSE	RF	Tue, Sep 1, 2015	9.35	9.42	9.12	9.21
5861	NYSE	RF	Mon, Aug 31, 2015	9.52	9.64	9.48	9.59
5860	NYSE	RF	Fri, Aug 28, 2015	9.51	9.64	9.48	9.62
5859	NYSE	RF	Thu, Aug 27, 2015	9.40	9.59	9.35	9.56
5858	NYSE	RF	Wed, Aug 26, 2015	9.08	9.27	8.93	9.25
5857	NYSE	RF	Tue, Aug 25, 2015	9.45	9.50	8.76	8.77
5856	NYSE	RF	Mon, Aug 24, 2015	9.11	9.40	8.95	8.98
5855	NYSE	RF	Fri, Aug 21, 2015	9.82	9.90	9.65	9.67
5854	NYSE	RF	Thu, Aug 20, 2015	10.16	10.20	9.93	9.93
5853	NYSE	RF	Wed, Aug 19, 2015	10.46	10.50	10.23	10.25
5852	NYSE	RF	Tue, Aug 18, 2015	10.53	10.60	10.46	10.50
5851	NYSE	RF	Mon, Aug 17, 2015	10.44	10.61	10.38	10.55
5850	NYSE	RF	Fri, Aug 14, 2015	10.43	10.57	10.37	10.55
5849	NYSE	RF	Thu, Aug 13, 2015	10.41	10.49	10.33	10.41
5848	NYSE	RF	Wed, Aug 12, 2015	10.47	10.48	10.19	10.35
5847	NYSE	RF	Tue, Aug 11, 2015	10.69	10.73	10.52	10.58
5846	NYSE	RF	Mon, Aug 10, 2015	10.70	10.81	10.64	10.80
5845	NYSE	RF	Fri, Aug 7, 2015	10.54	10.72	10.49	10.62
5844	NYSE	RF	Thu, Aug 6, 2015	10.53	10.67	10.49	10.57
5843	NYSE	RF	Wed, Aug 5, 2015	10.45	10.64	10.42	10.48
5842	NYSE	RF	Tue, Aug 4, 2015	10.37	10.53	10.36	10.37
5841	NYSE	RF	Mon, Aug 3, 2015	10.40	10.46	10.27	10.37
5840	NYSE	RF	Fri, Jul 31, 2015	10.55	10.56	10.38	10.39
5839	NYSE	RF	Thu, Jul 30, 2015	10.51	10.60	10.46	10.57
5838	NYSE	RF	Wed, Jul 29, 2015	10.41	10.56	10.35	10.52
5837	NYSE	RF	Tue, Jul 28, 2015	10.45	10.53	10.28	10.40
5836	NYSE	RF	Mon, Jul 27, 2015	10.48	10.48	10.34	10.41
5835	NYSE	RF	Fri, Jul 24, 2015	10.60	10.65	10.52	10.56
5834	NYSE	RF	Thu, Jul 23, 2015	10.68	10.87	10.52	10.62
5833	NYSE	RF	Wed, Jul 22, 2015	10.37	10.85	10.37	10.70
5832	NYSE	RF	Tue, Jul 21, 2015	10.24	10.52	10.24	10.41
5831	NYSE	RF	Mon, Jul 20, 2015	10.20	10.24	10.09	10.20
5830	NYSE	RF	Fri, Jul 17, 2015	10.24	10.27	10.02	10.12
5829	NYSE	RF	Thu, Jul 16, 2015	10.42	10.46	10.35	10.39
5828	NYSE	RF	Wed, Jul 15, 2015	10.25	10.47	10.23	10.31
5827	NYSE	RF	Tue, Jul 14, 2015	10.07	10.23	10.05	10.22
5826	NYSE	RF	Mon, Jul 13, 2015	10.25	10.30	10.19	10.20
5825	NYSE	RF	Fri, Jul 10, 2015	10.15	10.25	10.08	10.14
5824	NYSE	RF	Thu, Jul 9, 2015	9.99	10.04	9.93	10.00
5823	NYSE	RF	Wed, Jul 8, 2015	9.96	9.97	9.82	9.83
5822	NYSE	RF	Tue, Jul 7, 2015	10.12	10.14	9.82	10.04
5821	NYSE	RF	Mon, Jul 6, 2015	10.11	10.22	10.07	10.17
5820	NYSE	RF	Thu, Jul 2, 2015	10.33	10.41	10.19	10.27
5819	NYSE	RF	Wed, Jul 1, 2015	10.47	10.53	10.39	10.41
5818	NYSE	RF	Tue, Jun 30, 2015	10.39	10.51	10.29	10.36
5817	NYSE	RF	Mon, Jun 29, 2015	10.37	10.48	10.23	10.29
5816	NYSE	RF	Fri, Jun 26, 2015	10.63	10.70	10.51	10.53
5815	NYSE	RF	Thu, Jun 25, 2015	10.71	10.73	10.49	10.57
5814	NYSE	RF	Wed, Jun 24, 2015	10.72	10.79	10.62	10.67
5813	NYSE	RF	Tue, Jun 23, 2015	10.68	10.82	10.64	10.76
5812	NYSE	RF	Mon, Jun 22, 2015	10.54	10.61	10.50	10.61
5811	NYSE	RF	Fri, Jun 19, 2015	10.45	10.51	10.40	10.44
5810	NYSE	RF	Thu, Jun 18, 2015	10.48	10.51	10.27	10.50
5809	NYSE	RF	Wed, Jun 17, 2015	10.63	10.68	10.41	10.44
5808	NYSE	RF	Tue, Jun 16, 2015	10.50	10.62	10.45	10.60
5807	NYSE	RF	Mon, Jun 15, 2015	10.45	10.56	10.42	10.50
5806	NYSE	RF	Fri, Jun 12, 2015	10.55	10.62	10.52	10.58
5805	NYSE	RF	Thu, Jun 11, 2015	10.64	10.69	10.51	10.56
5804	NYSE	RF	Wed, Jun 10, 2015	10.55	10.75	10.53	10.65
5803	NYSE	RF	Tue, Jun 9, 2015	10.45	10.64	10.39	10.55
5802	NYSE	RF	Mon, Jun 8, 2015	10.46	10.64	10.42	10.43
5801	NYSE	RF	Fri, Jun 5, 2015	10.41	10.62	10.41	10.52
5800	NYSE	RF	Thu, Jun 4, 2015	10.25	10.35	10.19	10.22
5799	NYSE	RF	Wed, Jun 3, 2015	10.17	10.35	10.13	10.30
5798	NYSE	RF	Tue, Jun 2, 2015	10.00	10.16	9.98	10.13
5797	NYSE	RF	Mon, Jun 1, 2015	10.14	10.17	9.96	9.98
5796	NYSE	RF	Fri, May 29, 2015	10.24	10.24	10.07	10.09
5795	NYSE	RF	Thu, May 28, 2015	10.27	10.30	10.13	10.22
5794	NYSE	RF	Wed, May 27, 2015	10.21	10.29	10.19	10.28
5793	NYSE	RF	Tue, May 26, 2015	10.18	10.21	10.11	10.18
5792	NYSE	RF	Fri, May 22, 2015	10.25	10.30	10.22	10.22
5791	NYSE	RF	Thu, May 21, 2015	10.22	10.32	10.18	10.24
5790	NYSE	RF	Wed, May 20, 2015	10.36	10.39	10.22	10.26
5789	NYSE	RF	Tue, May 19, 2015	10.24	10.41	10.23	10.39
5788	NYSE	RF	Mon, May 18, 2015	10.02	10.25	10.01	10.21
5787	NYSE	RF	Fri, May 15, 2015	10.20	10.23	9.94	9.98
5786	NYSE	RF	Thu, May 14, 2015	10.30	10.31	10.16	10.19
5785	NYSE	RF	Wed, May 13, 2015	10.15	10.29	10.08	10.26
5784	NYSE	RF	Tue, May 12, 2015	10.03	10.25	9.99	10.17
5783	NYSE	RF	Mon, May 11, 2015	9.95	10.08	9.92	10.07
5782	NYSE	RF	Fri, May 8, 2015	9.94	9.98	9.84	9.93
5781	NYSE	RF	Thu, May 7, 2015	9.88	9.96	9.78	9.89
5780	NYSE	RF	Wed, May 6, 2015	9.97	10.00	9.82	9.92
5779	NYSE	RF	Tue, May 5, 2015	9.94	10.14	9.91	9.91
5778	NYSE	RF	Mon, May 4, 2015	9.85	9.99	9.84	9.98
5777	NYSE	RF	Fri, May 1, 2015	9.86	9.91	9.75	9.83
5776	NYSE	RF	Thu, Apr 30, 2015	9.79	9.91	9.75	9.83
5775	NYSE	RF	Wed, Apr 29, 2015	9.61	9.89	9.59	9.80
5774	NYSE	RF	Tue, Apr 28, 2015	9.56	9.67	9.53	9.64
5773	NYSE	RF	Mon, Apr 27, 2015	9.62	9.69	9.56	9.56
5772	NYSE	RF	Fri, Apr 24, 2015	9.65	9.69	9.55	9.58
5771	NYSE	RF	Thu, Apr 23, 2015	9.67	9.70	9.59	9.62
5770	NYSE	RF	Wed, Apr 22, 2015	9.51	9.75	9.49	9.73
5769	NYSE	RF	Tue, Apr 21, 2015	9.75	9.87	9.55	9.58
5768	NYSE	RF	Mon, Apr 20, 2015	9.63	9.67	9.53	9.59
5767	NYSE	RF	Fri, Apr 17, 2015	9.64	9.67	9.56	9.59
5766	NYSE	RF	Thu, Apr 16, 2015	9.72	9.73	9.60	9.70
5765	NYSE	RF	Wed, Apr 15, 2015	9.55	9.75	9.50	9.71
5764	NYSE	RF	Tue, Apr 14, 2015	9.58	9.60	9.49	9.54
5763	NYSE	RF	Mon, Apr 13, 2015	9.58	9.68	9.58	9.64
5762	NYSE	RF	Fri, Apr 10, 2015	9.65	9.69	9.54	9.59
5761	NYSE	RF	Thu, Apr 9, 2015	9.63	9.71	9.57	9.67
5760	NYSE	RF	Wed, Apr 8, 2015	9.62	9.73	9.60	9.63
5759	NYSE	RF	Tue, Apr 7, 2015	9.54	9.70	9.53	9.62
5758	NYSE	RF	Mon, Apr 6, 2015	9.28	9.59	9.28	9.55
5757	NYSE	RF	Thu, Apr 2, 2015	9.51	9.64	9.42	9.58
5756	NYSE	RF	Wed, Apr 1, 2015	9.45	9.48	9.33	9.46
5755	NYSE	RF	Tue, Mar 31, 2015	9.29	9.45	9.24	9.45
5754	NYSE	RF	Mon, Mar 30, 2015	9.31	9.39	9.30	9.34
5753	NYSE	RF	Fri, Mar 27, 2015	9.34	9.35	9.18	9.23
5752	NYSE	RF	Thu, Mar 26, 2015	9.26	9.37	9.17	9.31
5751	NYSE	RF	Wed, Mar 25, 2015	9.43	9.43	9.24	9.25
5750	NYSE	RF	Tue, Mar 24, 2015	9.54	9.55	9.40	9.43
5749	NYSE	RF	Mon, Mar 23, 2015	9.62	9.67	9.47	9.55
5748	NYSE	RF	Fri, Mar 20, 2015	9.54	9.64	9.47	9.64
5747	NYSE	RF	Thu, Mar 19, 2015	9.68	9.70	9.27	9.50
5746	NYSE	RF	Wed, Mar 18, 2015	9.88	9.98	9.55	9.69
5745	NYSE	RF	Tue, Mar 17, 2015	9.84	9.91	9.72	9.89
5744	NYSE	RF	Mon, Mar 16, 2015	9.91	9.97	9.76	9.88
5743	NYSE	RF	Fri, Mar 13, 2015	9.86	9.96	9.81	9.91
5742	NYSE	RF	Thu, Mar 12, 2015	9.87	9.96	9.79	9.89
5741	NYSE	RF	Wed, Mar 11, 2015	9.53	9.59	9.50	9.54
5740	NYSE	RF	Tue, Mar 10, 2015	9.64	9.66	9.55	9.50
5739	NYSE	RF	Mon, Mar 9, 2015	9.72	9.86	9.71	9.76
5738	NYSE	RF	Fri, Mar 6, 2015	9.73	9.98	9.68	9.76
5737	NYSE	RF	Thu, Mar 5, 2015	9.55	9.71	9.45	9.70
5736	NYSE	RF	Wed, Mar 4, 2015	9.56	9.58	9.50	9.55
5735	NYSE	RF	Tue, Mar 3, 2015	9.62	9.68	9.55	9.62
5734	NYSE	RF	Mon, Mar 2, 2015	9.58	9.71	9.54	9.70
5733	NYSE	RF	Fri, Feb 27, 2015	9.59	9.66	9.57	9.61
5732	NYSE	RF	Thu, Feb 26, 2015	9.61	9.67	9.54	9.62
5731	NYSE	RF	Wed, Feb 25, 2015	9.68	9.68	9.58	9.62
5730	NYSE	RF	Tue, Feb 24, 2015	9.56	9.73	9.56	9.67
5729	NYSE	RF	Mon, Feb 23, 2015	9.59	9.63	9.48	9.57
5728	NYSE	RF	Fri, Feb 20, 2015	9.50	9.67	9.41	9.66
5727	NYSE	RF	Thu, Feb 19, 2015	9.48	9.56	9.36	9.53
5726	NYSE	RF	Wed, Feb 18, 2015	9.65	9.66	9.48	9.51
5725	NYSE	RF	Tue, Feb 17, 2015	9.49	9.68	9.44	9.68
5724	NYSE	RF	Fri, Feb 13, 2015	9.56	9.66	9.46	9.52
5723	NYSE	RF	Thu, Feb 12, 2015	9.41	9.59	9.35	9.54
5722	NYSE	RF	Wed, Feb 11, 2015	9.31	9.40	9.26	9.32
5721	NYSE	RF	Tue, Feb 10, 2015	9.41	9.47	9.27	9.35
5720	NYSE	RF	Mon, Feb 9, 2015	9.42	9.45	9.31	9.36
5719	NYSE	RF	Fri, Feb 6, 2015	9.49	9.71	9.44	9.56
5718	NYSE	RF	Thu, Feb 5, 2015	9.09	9.24	9.09	9.20
5717	NYSE	RF	Wed, Feb 4, 2015	9.07	9.18	9.04	9.04
5716	NYSE	RF	Tue, Feb 3, 2015	8.95	9.14	8.95	9.11
5715	NYSE	RF	Mon, Feb 2, 2015	8.78	8.96	8.70	8.93
5714	NYSE	RF	Fri, Jan 30, 2015	8.69	8.90	8.66	8.70
5713	NYSE	RF	Thu, Jan 29, 2015	8.72	8.88	8.69	8.85
5712	NYSE	RF	Wed, Jan 28, 2015	9.06	9.07	8.73	8.74
5711	NYSE	RF	Tue, Jan 27, 2015	8.97	9.08	8.88	8.97
5710	NYSE	RF	Mon, Jan 26, 2015	9.00	9.13	8.97	9.08
5709	NYSE	RF	Fri, Jan 23, 2015	9.16	9.26	9.00	9.01
5708	NYSE	RF	Thu, Jan 22, 2015	8.77	9.29	8.76	9.19
5707	NYSE	RF	Wed, Jan 21, 2015	8.80	8.85	8.67	8.71
5706	NYSE	RF	Tue, Jan 20, 2015	8.86	9.07	8.59	8.74
5705	NYSE	RF	Fri, Jan 16, 2015	8.98	9.16	8.90	9.07
5704	NYSE	RF	Thu, Jan 15, 2015	9.07	9.18	8.90	8.99
5703	NYSE	RF	Wed, Jan 14, 2015	9.24	9.31	9.08	9.16
5702	NYSE	RF	Tue, Jan 13, 2015	9.61	9.71	9.32	9.39
5701	NYSE	RF	Mon, Jan 12, 2015	9.75	9.79	9.49	9.54
5700	NYSE	RF	Fri, Jan 9, 2015	10.02	10.03	9.69	9.73
5699	NYSE	RF	Thu, Jan 8, 2015	9.97	10.04	9.91	10.02
5698	NYSE	RF	Wed, Jan 7, 2015	9.93	9.96	9.75	9.87
5697	NYSE	RF	Tue, Jan 6, 2015	10.11	10.12	9.77	9.81
5696	NYSE	RF	Mon, Jan 5, 2015	10.46	10.50	10.11	10.15
5695	NYSE	RF	Fri, Jan 2, 2015	10.65	10.68	10.36	10.51
5694	NYSE	RF	Wed, Dec 31, 2014	10.74	10.77	10.55	10.56
5693	NYSE	RF	Tue, Dec 30, 2014	10.70	10.77	10.63	10.70
5692	NYSE	RF	Mon, Dec 29, 2014	10.65	10.83	10.63	10.73
5691	NYSE	RF	Fri, Dec 26, 2014	10.67	10.75	10.64	10.68
5690	NYSE	RF	Wed, Dec 24, 2014	10.69	10.69	10.56	10.67
5689	NYSE	RF	Tue, Dec 23, 2014	10.55	10.72	10.52	10.66
5688	NYSE	RF	Mon, Dec 22, 2014	10.48	10.52	10.39	10.51
5687	NYSE	RF	Fri, Dec 19, 2014	10.49	10.55	10.44	10.45
5686	NYSE	RF	Thu, Dec 18, 2014	10.31	10.45	10.30	10.44
5685	NYSE	RF	Wed, Dec 17, 2014	9.97	10.23	9.92	10.22
5684	NYSE	RF	Tue, Dec 16, 2014	9.77	10.05	9.73	9.92
5683	NYSE	RF	Mon, Dec 15, 2014	10.06	10.09	9.83	9.86
5682	NYSE	RF	Fri, Dec 12, 2014	10.08	10.15	9.98	10.01
5681	NYSE	RF	Thu, Dec 11, 2014	10.15	10.31	10.11	10.17
5680	NYSE	RF	Wed, Dec 10, 2014	10.35	10.45	10.12	10.14
5679	NYSE	RF	Tue, Dec 9, 2014	10.24	10.46	10.20	10.45
5678	NYSE	RF	Mon, Dec 8, 2014	10.35	10.53	10.28	10.37
5677	NYSE	RF	Fri, Dec 5, 2014	10.20	10.45	10.17	10.37
5676	NYSE	RF	Thu, Dec 4, 2014	9.96	10.11	9.89	10.11
5675	NYSE	RF	Wed, Dec 3, 2014	9.85	9.98	9.80	9.96
5674	NYSE	RF	Tue, Dec 2, 2014	9.74	9.93	9.74	9.86
5673	NYSE	RF	Mon, Dec 1, 2014	10.01	10.02	9.73	9.77
5672	NYSE	RF	Fri, Nov 28, 2014	10.15	10.19	10.05	10.07
5671	NYSE	RF	Wed, Nov 26, 2014	10.15	10.18	10.09	10.14
5670	NYSE	RF	Tue, Nov 25, 2014	10.20	10.21	10.10	10.14
5669	NYSE	RF	Mon, Nov 24, 2014	10.10	10.20	10.10	10.18
5668	NYSE	RF	Fri, Nov 21, 2014	10.13	10.19	10.04	10.04
5667	NYSE	RF	Thu, Nov 20, 2014	10.02	10.03	9.93	10.03
5666	NYSE	RF	Wed, Nov 19, 2014	10.10	10.13	9.99	10.07
5665	NYSE	RF	Tue, Nov 18, 2014	10.08	10.15	10.08	10.09
5664	NYSE	RF	Mon, Nov 17, 2014	10.12	10.14	10.06	10.10
5663	NYSE	RF	Fri, Nov 14, 2014	10.14	10.22	10.13	10.17
5662	NYSE	RF	Thu, Nov 13, 2014	10.19	10.23	10.14	10.11
5661	NYSE	RF	Wed, Nov 12, 2014	10.15	10.21	10.10	10.21
5660	NYSE	RF	Tue, Nov 11, 2014	10.23	10.29	10.16	10.19
5659	NYSE	RF	Mon, Nov 10, 2014	10.20	10.23	10.14	10.23
5658	NYSE	RF	Fri, Nov 7, 2014	10.15	10.22	10.09	10.16
5657	NYSE	RF	Thu, Nov 6, 2014	10.11	10.27	10.01	10.23
5656	NYSE	RF	Wed, Nov 5, 2014	10.08	10.14	10.01	10.11
5655	NYSE	RF	Tue, Nov 4, 2014	10.04	10.08	9.93	10.01
5654	NYSE	RF	Mon, Nov 3, 2014	9.89	10.08	9.88	10.03
5653	NYSE	RF	Fri, Oct 31, 2014	9.87	9.97	9.83	9.93
5652	NYSE	RF	Thu, Oct 30, 2014	9.72	9.85	9.65	9.76
5651	NYSE	RF	Wed, Oct 29, 2014	9.60	9.83	9.58	9.76
5650	NYSE	RF	Tue, Oct 28, 2014	9.41	9.65	9.41	9.63
5649	NYSE	RF	Mon, Oct 27, 2014	9.41	9.45	9.34	9.40
5648	NYSE	RF	Fri, Oct 24, 2014	9.44	9.49	9.33	9.44
5647	NYSE	RF	Thu, Oct 23, 2014	9.39	9.51	9.36	9.41
5646	NYSE	RF	Wed, Oct 22, 2014	9.20	9.36	9.19	9.26
5645	NYSE	RF	Tue, Oct 21, 2014	9.22	9.41	9.14	9.26
5644	NYSE	RF	Mon, Oct 20, 2014	9.08	9.28	9.08	9.16
5643	NYSE	RF	Fri, Oct 17, 2014	9.14	9.25	9.04	9.10
5642	NYSE	RF	Thu, Oct 16, 2014	8.96	9.21	8.93	9.06
5641	NYSE	RF	Wed, Oct 15, 2014	9.27	9.30	8.85	9.10
5640	NYSE	RF	Tue, Oct 14, 2014	9.53	9.60	9.46	9.52
5639	NYSE	RF	Mon, Oct 13, 2014	9.63	9.71	9.43	9.43
5638	NYSE	RF	Fri, Oct 10, 2014	9.71	9.85	9.59	9.59
5637	NYSE	RF	Thu, Oct 9, 2014	9.90	9.94	9.72	9.72
5636	NYSE	RF	Wed, Oct 8, 2014	9.84	10.02	9.82	10.00
5635	NYSE	RF	Tue, Oct 7, 2014	10.01	10.02	9.86	9.86
5634	NYSE	RF	Mon, Oct 6, 2014	10.13	10.14	9.98	9.98
5633	NYSE	RF	Fri, Oct 3, 2014	10.01	10.12	10.00	10.10
5632	NYSE	RF	Thu, Oct 2, 2014	9.89	9.97	9.77	9.91
5631	NYSE	RF	Wed, Oct 1, 2014	10.03	10.05	9.85	9.89
5630	NYSE	RF	Tue, Sep 30, 2014	10.08	10.14	9.98	10.04
5629	NYSE	RF	Mon, Sep 29, 2014	10.00	10.13	9.99	10.06
5628	NYSE	RF	Fri, Sep 26, 2014	10.08	10.16	10.06	10.12
5627	NYSE	RF	Thu, Sep 25, 2014	10.15	10.17	10.01	10.06
5626	NYSE	RF	Wed, Sep 24, 2014	10.17	10.22	10.06	10.18
5625	NYSE	RF	Tue, Sep 23, 2014	10.31	10.37	10.18	10.18
5624	NYSE	RF	Mon, Sep 22, 2014	10.46	10.47	10.32	10.34
5623	NYSE	RF	Fri, Sep 19, 2014	10.61	10.63	10.38	10.44
5622	NYSE	RF	Thu, Sep 18, 2014	10.44	10.63	10.42	10.54
5621	NYSE	RF	Wed, Sep 17, 2014	10.21	10.51	10.19	10.38
5620	NYSE	RF	Tue, Sep 16, 2014	10.23	10.33	10.20	10.21
5619	NYSE	RF	Mon, Sep 15, 2014	10.31	10.37	10.21	10.28
5618	NYSE	RF	Fri, Sep 12, 2014	10.31	10.42	10.28	10.35
5617	NYSE	RF	Thu, Sep 11, 2014	10.14	10.29	10.14	10.28
5616	NYSE	RF	Wed, Sep 10, 2014	9.96	10.23	9.95	10.20
5615	NYSE	RF	Tue, Sep 9, 2014	10.11	10.14	10.00	10.00
5614	NYSE	RF	Mon, Sep 8, 2014	10.12	10.16	10.07	10.15
5613	NYSE	RF	Fri, Sep 5, 2014	10.12	10.15	10.02	10.14
5612	NYSE	RF	Thu, Sep 4, 2014	10.16	10.26	10.12	10.14
5611	NYSE	RF	Wed, Sep 3, 2014	10.22	10.27	10.10	10.12
5610	NYSE	RF	Tue, Sep 2, 2014	10.18	10.28	10.10	10.18
5609	NYSE	RF	Fri, Aug 29, 2014	10.12	10.16	10.05	10.15
5608	NYSE	RF	Thu, Aug 28, 2014	10.13	10.15	10.06	10.11
5607	NYSE	RF	Wed, Aug 27, 2014	10.28	10.30	10.14	10.16
5606	NYSE	RF	Tue, Aug 26, 2014	10.23	10.31	10.19	10.26
5605	NYSE	RF	Mon, Aug 25, 2014	10.16	10.24	10.13	10.22
5604	NYSE	RF	Fri, Aug 22, 2014	10.10	10.24	10.05	10.10
5603	NYSE	RF	Thu, Aug 21, 2014	9.96	10.18	9.94	10.12
5602	NYSE	RF	Wed, Aug 20, 2014	9.88	9.99	9.86	9.96
5601	NYSE	RF	Tue, Aug 19, 2014	9.97	10.04	9.87	9.88
5600	NYSE	RF	Mon, Aug 18, 2014	9.85	10.02	9.82	9.95
5599	NYSE	RF	Fri, Aug 15, 2014	9.93	10.03	9.74	9.78
5598	NYSE	RF	Thu, Aug 14, 2014	9.90	9.97	9.86	9.90
5597	NYSE	RF	Wed, Aug 13, 2014	9.77	9.93	9.77	9.91
5596	NYSE	RF	Tue, Aug 12, 2014	9.71	9.81	9.71	9.74
5595	NYSE	RF	Mon, Aug 11, 2014	9.82	9.83	9.71	9.72
5594	NYSE	RF	Fri, Aug 8, 2014	9.75	9.76	9.66	9.76
5593	NYSE	RF	Thu, Aug 7, 2014	9.89	9.89	9.65	9.71
5592	NYSE	RF	Wed, Aug 6, 2014	9.82	10.00	9.79	9.84
5591	NYSE	RF	Tue, Aug 5, 2014	9.87	10.00	9.81	9.85
5590	NYSE	RF	Mon, Aug 4, 2014	10.01	10.07	9.83	9.94
5589	NYSE	RF	Fri, Aug 1, 2014	10.08	10.13	9.87	9.99
5588	NYSE	RF	Thu, Jul 31, 2014	10.23	10.29	10.11	10.14
5587	NYSE	RF	Wed, Jul 30, 2014	10.25	10.37	10.20	10.30
5586	NYSE	RF	Tue, Jul 29, 2014	10.20	10.27	10.15	10.18
5585	NYSE	RF	Mon, Jul 28, 2014	10.35	10.37	10.21	10.24
5584	NYSE	RF	Fri, Jul 25, 2014	10.25	10.38	10.25	10.36
5583	NYSE	RF	Thu, Jul 24, 2014	10.12	10.32	10.10	10.29
5582	NYSE	RF	Wed, Jul 23, 2014	10.08	10.20	10.05	10.10
5581	NYSE	RF	Tue, Jul 22, 2014	10.32	10.35	9.94	10.10
5580	NYSE	RF	Mon, Jul 21, 2014	10.25	10.25	10.11	10.19
5579	NYSE	RF	Fri, Jul 18, 2014	10.29	10.34	10.18	10.25
5578	NYSE	RF	Thu, Jul 17, 2014	10.58	10.60	10.18	10.21
5577	NYSE	RF	Wed, Jul 16, 2014	10.79	10.79	10.61	10.63
5576	NYSE	RF	Tue, Jul 15, 2014	10.67	10.79	10.65	10.73
5575	NYSE	RF	Mon, Jul 14, 2014	10.71	10.74	10.60	10.62
5574	NYSE	RF	Fri, Jul 11, 2014	10.51	10.69	10.46	10.61
5573	NYSE	RF	Thu, Jul 10, 2014	10.47	10.62	10.42	10.55
5572	NYSE	RF	Wed, Jul 9, 2014	10.60	10.68	10.59	10.63
5571	NYSE	RF	Tue, Jul 8, 2014	10.72	10.76	10.54	10.57
5570	NYSE	RF	Mon, Jul 7, 2014	10.83	10.83	10.73	10.77
5569	NYSE	RF	Thu, Jul 3, 2014	10.80	10.96	10.78	10.87
5568	NYSE	RF	Wed, Jul 2, 2014	10.78	10.84	10.69	10.70
5567	NYSE	RF	Tue, Jul 1, 2014	10.69	10.86	10.68	10.76
5566	NYSE	RF	Mon, Jun 30, 2014	10.61	10.72	10.61	10.62
5565	NYSE	RF	Fri, Jun 27, 2014	10.68	10.75	10.62	10.67
5564	NYSE	RF	Thu, Jun 26, 2014	10.68	10.70	10.52	10.68
5563	NYSE	RF	Wed, Jun 25, 2014	10.56	10.72	10.43	10.68
5562	NYSE	RF	Tue, Jun 24, 2014	10.67	10.76	10.58	10.58
5561	NYSE	RF	Mon, Jun 23, 2014	10.78	10.79	10.64	10.71
5560	NYSE	RF	Fri, Jun 20, 2014	10.76	10.83	10.64	10.77
5559	NYSE	RF	Thu, Jun 19, 2014	10.74	10.78	10.61	10.69
5558	NYSE	RF	Wed, Jun 18, 2014	10.75	10.79	10.67	10.73
5557	NYSE	RF	Tue, Jun 17, 2014	10.57	10.84	10.56	10.74
5556	NYSE	RF	Mon, Jun 16, 2014	10.68	10.70	10.55	10.59
5555	NYSE	RF	Fri, Jun 13, 2014	10.63	10.74	10.56	10.71
5554	NYSE	RF	Thu, Jun 12, 2014	10.74	10.80	10.56	10.61
5553	NYSE	RF	Wed, Jun 11, 2014	10.81	10.82	10.68	10.73
5552	NYSE	RF	Tue, Jun 10, 2014	10.90	10.90	10.70	10.86
5551	NYSE	RF	Mon, Jun 9, 2014	10.64	10.91	10.61	10.85
5550	NYSE	RF	Fri, Jun 6, 2014	10.61	10.69	10.56	10.63
5549	NYSE	RF	Thu, Jun 5, 2014	10.53	10.63	10.40	10.60
5548	NYSE	RF	Wed, Jun 4, 2014	10.40	10.56	10.36	10.49
5547	NYSE	RF	Tue, Jun 3, 2014	10.30	10.49	10.25	10.44
5546	NYSE	RF	Mon, Jun 2, 2014	10.18	10.37	10.15	10.34
5545	NYSE	RF	Fri, May 30, 2014	10.10	10.20	10.09	10.19
5544	NYSE	RF	Thu, May 29, 2014	10.09	10.19	10.02	10.10
5543	NYSE	RF	Wed, May 28, 2014	10.11	10.18	10.05	10.10
5542	NYSE	RF	Tue, May 27, 2014	10.13	10.25	10.08	10.12
5541	NYSE	RF	Fri, May 23, 2014	10.08	10.18	10.04	10.07
5540	NYSE	RF	Thu, May 22, 2014	10.10	10.17	10.01	10.09
5539	NYSE	RF	Wed, May 21, 2014	10.00	10.17	10.00	10.10
5538	NYSE	RF	Tue, May 20, 2014	10.01	10.05	9.90	9.98
5537	NYSE	RF	Mon, May 19, 2014	9.85	10.04	9.84	10.03
5536	NYSE	RF	Fri, May 16, 2014	10.01	10.05	9.80	9.88
5535	NYSE	RF	Thu, May 15, 2014	10.16	10.18	9.90	10.04
5534	NYSE	RF	Wed, May 14, 2014	10.38	10.40	10.14	10.19
5533	NYSE	RF	Tue, May 13, 2014	10.55	10.56	10.41	10.43
5532	NYSE	RF	Mon, May 12, 2014	10.31	10.52	10.27	10.51
5531	NYSE	RF	Fri, May 9, 2014	10.13	10.27	10.03	10.26
5530	NYSE	RF	Thu, May 8, 2014	10.21	10.38	10.15	10.17
5529	NYSE	RF	Wed, May 7, 2014	10.16	10.26	10.06	10.25
5528	NYSE	RF	Tue, May 6, 2014	10.23	10.28	10.09	10.11
5527	NYSE	RF	Mon, May 5, 2014	10.34	10.34	10.17	10.25
5526	NYSE	RF	Fri, May 2, 2014	10.23	10.50	10.22	10.24
5525	NYSE	RF	Thu, May 1, 2014	10.19	10.27	10.11	10.21
5524	NYSE	RF	Wed, Apr 30, 2014	10.06	10.17	10.00	10.14
5523	NYSE	RF	Tue, Apr 29, 2014	10.14	10.18	10.04	10.09
5522	NYSE	RF	Mon, Apr 28, 2014	10.20	10.24	9.98	10.07
5521	NYSE	RF	Fri, Apr 25, 2014	10.27	10.32	10.10	10.15
5520	NYSE	RF	Thu, Apr 24, 2014	10.45	10.47	10.26	10.31
5519	NYSE	RF	Wed, Apr 23, 2014	10.39	10.52	10.34	10.41
5518	NYSE	RF	Tue, Apr 22, 2014	10.40	10.54	10.28	10.39
5517	NYSE	RF	Mon, Apr 21, 2014	10.24	10.32	10.17	10.28
5516	NYSE	RF	Thu, Apr 17, 2014	10.32	10.41	10.20	10.22
5515	NYSE	RF	Wed, Apr 16, 2014	10.32	10.37	10.21	10.34
5514	NYSE	RF	Tue, Apr 15, 2014	10.20	10.28	10.05	10.27
5513	NYSE	RF	Mon, Apr 14, 2014	10.36	10.42	10.00	10.18
5512	NYSE	RF	Fri, Apr 11, 2014	10.10	10.30	9.96	10.17
5511	NYSE	RF	Thu, Apr 10, 2014	10.72	10.78	10.29	10.29
5510	NYSE	RF	Wed, Apr 9, 2014	10.67	10.78	10.63	10.69
5509	NYSE	RF	Tue, Apr 8, 2014	10.73	10.83	10.56	10.66
5508	NYSE	RF	Mon, Apr 7, 2014	10.96	10.97	10.61	10.74
5507	NYSE	RF	Fri, Apr 4, 2014	11.13	11.25	10.94	10.97
5506	NYSE	RF	Thu, Apr 3, 2014	11.09	11.13	10.91	11.08
5505	NYSE	RF	Wed, Apr 2, 2014	11.28	11.28	11.00	11.09
5504	NYSE	RF	Tue, Apr 1, 2014	11.12	11.28	11.07	11.25
5503	NYSE	RF	Mon, Mar 31, 2014	11.02	11.12	10.99	11.11
5502	NYSE	RF	Fri, Mar 28, 2014	10.82	11.07	10.77	10.95
5501	NYSE	RF	Thu, Mar 27, 2014	10.94	10.99	10.72	10.79
5500	NYSE	RF	Wed, Mar 26, 2014	11.17	11.24	10.97	11.00
5499	NYSE	RF	Tue, Mar 25, 2014	11.13	11.15	10.99	11.11
5498	NYSE	RF	Mon, Mar 24, 2014	11.15	11.32	11.03	11.07
5497	NYSE	RF	Fri, Mar 21, 2014	11.50	11.54	11.08	11.09
5496	NYSE	RF	Thu, Mar 20, 2014	11.04	11.37	11.03	11.30
5495	NYSE	RF	Wed, Mar 19, 2014	10.82	11.18	10.79	11.09
5494	NYSE	RF	Tue, Mar 18, 2014	10.82	10.89	10.74	10.81
5493	NYSE	RF	Mon, Mar 17, 2014	10.68	10.86	10.68	10.80
5492	NYSE	RF	Fri, Mar 14, 2014	10.65	10.79	10.60	10.63
5491	NYSE	RF	Thu, Mar 13, 2014	10.79	10.90	10.65	10.67
5490	NYSE	RF	Wed, Mar 12, 2014	10.74	10.77	10.58	10.75
5489	NYSE	RF	Tue, Mar 11, 2014	10.91	10.97	10.75	10.80
5488	NYSE	RF	Mon, Mar 10, 2014	11.00	11.06	10.83	10.90
5487	NYSE	RF	Fri, Mar 7, 2014	10.98	11.11	10.96	11.05
5486	NYSE	RF	Thu, Mar 6, 2014	10.78	10.91	10.75	10.83
5485	NYSE	RF	Wed, Mar 5, 2014	10.76	10.88	10.70	10.73
5484	NYSE	RF	Tue, Mar 4, 2014	10.67	10.82	10.63	10.78
5483	NYSE	RF	Mon, Mar 3, 2014	10.56	10.60	10.46	10.53
5482	NYSE	RF	Fri, Feb 28, 2014	10.58	10.77	10.54	10.64
5481	NYSE	RF	Thu, Feb 27, 2014	10.51	10.59	10.43	10.57
5480	NYSE	RF	Wed, Feb 26, 2014	10.48	10.53	10.39	10.52
5479	NYSE	RF	Tue, Feb 25, 2014	10.46	10.52	10.38	10.45
5478	NYSE	RF	Mon, Feb 24, 2014	10.29	10.49	10.27	10.44
5477	NYSE	RF	Fri, Feb 21, 2014	10.22	10.37	10.19	10.24
5476	NYSE	RF	Thu, Feb 20, 2014	10.10	10.26	10.03	10.22
5475	NYSE	RF	Wed, Feb 19, 2014	10.35	10.37	10.07	10.10
5474	NYSE	RF	Tue, Feb 18, 2014	10.35	10.42	10.33	10.37
5473	NYSE	RF	Fri, Feb 14, 2014	10.30	10.42	10.28	10.35
5472	NYSE	RF	Thu, Feb 13, 2014	10.16	10.31	10.13	10.30
5471	NYSE	RF	Wed, Feb 12, 2014	10.30	10.43	10.22	10.25
5470	NYSE	RF	Tue, Feb 11, 2014	10.19	10.33	10.11	10.30
5469	NYSE	RF	Mon, Feb 10, 2014	10.24	10.30	10.12	10.20
5468	NYSE	RF	Fri, Feb 7, 2014	10.31	10.38	10.11	10.23
5467	NYSE	RF	Thu, Feb 6, 2014	9.92	10.28	9.88	10.27
5466	NYSE	RF	Wed, Feb 5, 2014	9.93	9.98	9.83	9.90
5465	NYSE	RF	Tue, Feb 4, 2014	9.91	10.14	9.81	9.97
5464	NYSE	RF	Mon, Feb 3, 2014	10.19	10.19	9.79	9.82
5463	NYSE	RF	Fri, Jan 31, 2014	10.29	10.31	10.15	10.17
5462	NYSE	RF	Thu, Jan 30, 2014	10.43	10.45	10.30	10.43
5461	NYSE	RF	Wed, Jan 29, 2014	10.47	10.50	10.23	10.31
5460	NYSE	RF	Tue, Jan 28, 2014	10.55	10.59	10.37	10.53
5459	NYSE	RF	Mon, Jan 27, 2014	10.60	10.61	10.32	10.41
5458	NYSE	RF	Fri, Jan 24, 2014	10.84	10.88	10.52	10.55
5457	NYSE	RF	Thu, Jan 23, 2014	10.94	10.95	10.76	10.92
5456	NYSE	RF	Wed, Jan 22, 2014	10.88	11.08	10.84	11.02
5455	NYSE	RF	Tue, Jan 21, 2014	10.61	10.91	10.50	10.86
5454	NYSE	RF	Fri, Jan 17, 2014	10.50	10.68	10.50	10.57
5453	NYSE	RF	Thu, Jan 16, 2014	10.55	10.57	10.41	10.48
5452	NYSE	RF	Wed, Jan 15, 2014	10.43	10.69	10.43	10.63
5451	NYSE	RF	Tue, Jan 14, 2014	10.42	10.49	10.29	10.37
5450	NYSE	RF	Mon, Jan 13, 2014	10.46	10.51	10.26	10.31
5449	NYSE	RF	Fri, Jan 10, 2014	10.39	10.51	10.33	10.48
5448	NYSE	RF	Thu, Jan 9, 2014	10.27	10.46	10.27	10.45
5447	NYSE	RF	Wed, Jan 8, 2014	10.11	10.29	10.09	10.25
5446	NYSE	RF	Tue, Jan 7, 2014	10.19	10.22	10.03	10.10
5445	NYSE	RF	Mon, Jan 6, 2014	10.03	10.19	10.02	10.07
5444	NYSE	RF	Fri, Jan 3, 2014	9.92	9.96	9.83	9.87
5443	NYSE	RF	Thu, Jan 2, 2014	9.86	9.99	9.83	9.89
5442	NYSE	RF	Tue, Dec 31, 2013	9.84	9.93	9.81	9.89
5441	NYSE	RF	Mon, Dec 30, 2013	9.83	9.86	9.77	9.84
5440	NYSE	RF	Fri, Dec 27, 2013	9.90	9.90	9.80	9.83
5439	NYSE	RF	Thu, Dec 26, 2013	9.85	9.91	9.84	9.88
5438	NYSE	RF	Tue, Dec 24, 2013	9.81	9.87	9.77	9.85
5437	NYSE	RF	Mon, Dec 23, 2013	9.67	9.83	9.64	9.82
5436	NYSE	RF	Fri, Dec 20, 2013	9.64	9.72	9.58	9.63
5435	NYSE	RF	Thu, Dec 19, 2013	9.54	9.65	9.52	9.59
5434	NYSE	RF	Wed, Dec 18, 2013	9.58	9.62	9.44	9.60
5433	NYSE	RF	Tue, Dec 17, 2013	9.56	9.61	9.50	9.52
5432	NYSE	RF	Mon, Dec 16, 2013	9.61	9.63	9.54	9.57
5431	NYSE	RF	Fri, Dec 13, 2013	9.52	9.56	9.45	9.53
5430	NYSE	RF	Thu, Dec 12, 2013	9.41	9.61	9.39	9.52
5429	NYSE	RF	Wed, Dec 11, 2013	9.65	9.66	9.39	9.42
5428	NYSE	RF	Tue, Dec 10, 2013	9.62	9.67	9.35	9.56
5427	NYSE	RF	Mon, Dec 9, 2013	9.76	9.79	9.61	9.63
5426	NYSE	RF	Fri, Dec 6, 2013	9.69	9.82	9.68	9.71
5425	NYSE	RF	Thu, Dec 5, 2013	9.57	9.68	9.55	9.56
5424	NYSE	RF	Wed, Dec 4, 2013	9.56	9.82	9.55	9.67
5423	NYSE	RF	Tue, Dec 3, 2013	9.73	9.77	9.49	9.55
5422	NYSE	RF	Mon, Dec 2, 2013	9.74	9.93	9.73	9.74
5421	NYSE	RF	Fri, Nov 29, 2013	9.83	9.84	9.70	9.73
5420	NYSE	RF	Wed, Nov 27, 2013	9.76	9.93	9.74	9.82
5419	NYSE	RF	Tue, Nov 26, 2013	9.86	9.90	9.75	9.76
5418	NYSE	RF	Mon, Nov 25, 2013	9.91	9.98	9.81	9.82
5417	NYSE	RF	Fri, Nov 22, 2013	9.77	9.86	9.70	9.86
5416	NYSE	RF	Thu, Nov 21, 2013	9.58	9.83	9.58	9.74
5415	NYSE	RF	Wed, Nov 20, 2013	9.59	9.70	9.56	9.61
5414	NYSE	RF	Tue, Nov 19, 2013	9.67	9.67	9.52	9.58
5413	NYSE	RF	Mon, Nov 18, 2013	9.86	9.89	9.65	9.66
5412	NYSE	RF	Fri, Nov 15, 2013	9.84	9.90	9.78	9.85
5411	NYSE	RF	Thu, Nov 14, 2013	9.72	9.82	9.64	9.81
5410	NYSE	RF	Wed, Nov 13, 2013	9.62	9.71	9.56	9.67
5409	NYSE	RF	Tue, Nov 12, 2013	9.76	9.80	9.59	9.64
5408	NYSE	RF	Mon, Nov 11, 2013	9.76	9.84	9.69	9.80
5407	NYSE	RF	Fri, Nov 8, 2013	9.30	9.78	9.29	9.78
5406	NYSE	RF	Thu, Nov 7, 2013	9.48	9.50	9.25	9.26
5405	NYSE	RF	Wed, Nov 6, 2013	9.59	9.59	9.35	9.45
5404	NYSE	RF	Tue, Nov 5, 2013	9.44	9.58	9.37	9.54
5403	NYSE	RF	Mon, Nov 4, 2013	9.56	9.61	9.45	9.45
5402	NYSE	RF	Fri, Nov 1, 2013	9.62	9.75	9.53	9.55
5401	NYSE	RF	Thu, Oct 31, 2013	9.55	9.68	9.49	9.63
5400	NYSE	RF	Wed, Oct 30, 2013	9.53	9.60	9.49	9.54
5399	NYSE	RF	Tue, Oct 29, 2013	9.60	9.63	9.49	9.50
5398	NYSE	RF	Mon, Oct 28, 2013	9.51	9.64	9.44	9.56
5397	NYSE	RF	Fri, Oct 25, 2013	9.54	9.58	9.40	9.49
5396	NYSE	RF	Thu, Oct 24, 2013	9.50	9.56	9.42	9.54
5395	NYSE	RF	Wed, Oct 23, 2013	9.59	9.68	9.51	9.59
5394	NYSE	RF	Tue, Oct 22, 2013	9.76	9.95	9.53	9.68
5393	NYSE	RF	Mon, Oct 21, 2013	10.05	10.13	9.96	10.04
5392	NYSE	RF	Fri, Oct 18, 2013	9.95	10.12	9.90	10.11
5391	NYSE	RF	Thu, Oct 17, 2013	9.77	9.95	9.72	9.94
5390	NYSE	RF	Wed, Oct 16, 2013	9.65	9.83	9.64	9.81
5389	NYSE	RF	Tue, Oct 15, 2013	9.70	9.72	9.53	9.57
5388	NYSE	RF	Mon, Oct 14, 2013	9.54	9.73	9.50	9.72
5387	NYSE	RF	Fri, Oct 11, 2013	9.43	9.65	9.40	9.59
5386	NYSE	RF	Thu, Oct 10, 2013	9.42	9.55	9.38	9.47
5385	NYSE	RF	Wed, Oct 9, 2013	9.25	9.33	9.19	9.28
5384	NYSE	RF	Tue, Oct 8, 2013	9.28	9.41	9.21	9.22
5383	NYSE	RF	Mon, Oct 7, 2013	9.33	9.39	9.27	9.27
5382	NYSE	RF	Fri, Oct 4, 2013	9.32	9.47	9.31	9.43
5381	NYSE	RF	Thu, Oct 3, 2013	9.33	9.43	9.23	9.30
5380	NYSE	RF	Wed, Oct 2, 2013	9.29	9.41	9.25	9.33
5379	NYSE	RF	Tue, Oct 1, 2013	9.26	9.42	9.26	9.40
5378	NYSE	RF	Mon, Sep 30, 2013	9.16	9.33	9.12	9.26
5377	NYSE	RF	Fri, Sep 27, 2013	9.24	9.47	9.19	9.30
5376	NYSE	RF	Thu, Sep 26, 2013	9.25	9.32	9.13	9.18
5375	NYSE	RF	Wed, Sep 25, 2013	9.18	9.35	9.04	9.25
5374	NYSE	RF	Tue, Sep 24, 2013	9.00	9.27	8.84	9.19
5373	NYSE	RF	Mon, Sep 23, 2013	9.25	9.26	9.03	9.07
5372	NYSE	RF	Fri, Sep 20, 2013	9.24	9.32	9.18	9.29
5371	NYSE	RF	Thu, Sep 19, 2013	9.62	9.64	9.15	9.21
5370	NYSE	RF	Wed, Sep 18, 2013	9.64	9.75	9.56	9.61
5369	NYSE	RF	Tue, Sep 17, 2013	9.60	9.64	9.54	9.64
5368	NYSE	RF	Mon, Sep 16, 2013	9.64	9.65	9.54	9.59
5367	NYSE	RF	Fri, Sep 13, 2013	9.46	9.54	9.40	9.52
5366	NYSE	RF	Thu, Sep 12, 2013	9.54	9.57	9.44	9.48
5365	NYSE	RF	Wed, Sep 11, 2013	9.64	9.67	9.50	9.55
5364	NYSE	RF	Tue, Sep 10, 2013	9.60	9.75	9.58	9.66
5363	NYSE	RF	Mon, Sep 9, 2013	9.59	9.60	9.43	9.54
5362	NYSE	RF	Fri, Sep 6, 2013	9.64	9.66	9.38	9.55
5361	NYSE	RF	Thu, Sep 5, 2013	9.50	9.64	9.50	9.57
5360	NYSE	RF	Wed, Sep 4, 2013	9.37	9.59	9.34	9.49
5359	NYSE	RF	Tue, Sep 3, 2013	9.53	9.65	9.28	9.35
5358	NYSE	RF	Fri, Aug 30, 2013	9.53	9.54	9.35	9.40
5357	NYSE	RF	Thu, Aug 29, 2013	9.41	9.62	9.39	9.49
5356	NYSE	RF	Wed, Aug 28, 2013	9.45	9.53	9.34	9.44
5355	NYSE	RF	Tue, Aug 27, 2013	9.69	9.70	9.45	9.47
5354	NYSE	RF	Mon, Aug 26, 2013	9.93	9.95	9.80	9.81
5353	NYSE	RF	Fri, Aug 23, 2013	10.10	10.13	9.89	9.94
5352	NYSE	RF	Thu, Aug 22, 2013	9.86	10.10	9.83	10.06
5351	NYSE	RF	Wed, Aug 21, 2013	9.84	9.98	9.72	9.84
5350	NYSE	RF	Tue, Aug 20, 2013	9.68	9.96	9.66	9.86
5349	NYSE	RF	Mon, Aug 19, 2013	9.84	9.88	9.68	9.68
5348	NYSE	RF	Fri, Aug 16, 2013	9.78	9.95	9.78	9.84
5347	NYSE	RF	Thu, Aug 15, 2013	9.83	9.90	9.76	9.81
5346	NYSE	RF	Wed, Aug 14, 2013	9.87	9.98	9.85	9.95
5345	NYSE	RF	Tue, Aug 13, 2013	9.90	9.96	9.76	9.88
5344	NYSE	RF	Mon, Aug 12, 2013	9.86	9.97	9.81	9.85
5343	NYSE	RF	Fri, Aug 9, 2013	9.92	10.05	9.91	9.92
5342	NYSE	RF	Thu, Aug 8, 2013	10.00	10.05	9.88	9.93
5341	NYSE	RF	Wed, Aug 7, 2013	10.00	10.00	9.87	9.91
5340	NYSE	RF	Tue, Aug 6, 2013	10.24	10.24	10.01	10.02
5339	NYSE	RF	Mon, Aug 5, 2013	10.23	10.29	10.17	10.25
5338	NYSE	RF	Fri, Aug 2, 2013	10.22	10.31	10.15	10.24
5337	NYSE	RF	Thu, Aug 1, 2013	10.12	10.30	10.05	10.26
5336	NYSE	RF	Wed, Jul 31, 2013	10.09	10.28	10.00	10.01
5335	NYSE	RF	Tue, Jul 30, 2013	10.13	10.19	9.99	10.04
5334	NYSE	RF	Mon, Jul 29, 2013	10.23	10.24	10.01	10.06
5333	NYSE	RF	Fri, Jul 26, 2013	10.10	10.25	10.07	10.23
5332	NYSE	RF	Thu, Jul 25, 2013	10.21	10.33	10.10	10.18
5331	NYSE	RF	Wed, Jul 24, 2013	10.46	10.52	10.22	10.22
5330	NYSE	RF	Tue, Jul 23, 2013	10.36	10.43	10.15	10.42
5329	NYSE	RF	Mon, Jul 22, 2013	10.23	10.42	10.21	10.42
5328	NYSE	RF	Fri, Jul 19, 2013	10.27	10.28	10.10	10.23
5327	NYSE	RF	Thu, Jul 18, 2013	9.96	10.27	9.88	10.23
5326	NYSE	RF	Wed, Jul 17, 2013	9.78	9.99	9.77	9.98
5325	NYSE	RF	Tue, Jul 16, 2013	9.94	9.97	9.71	9.74
5324	NYSE	RF	Mon, Jul 15, 2013	10.08	10.12	9.92	9.93
5323	NYSE	RF	Fri, Jul 12, 2013	9.94	10.02	9.88	10.00
5322	NYSE	RF	Thu, Jul 11, 2013	10.28	10.29	9.73	9.88
5321	NYSE	RF	Wed, Jul 10, 2013	10.21	10.22	10.01	10.13
5320	NYSE	RF	Tue, Jul 9, 2013	10.24	10.27	10.04	10.20
5319	NYSE	RF	Mon, Jul 8, 2013	10.31	10.34	10.15	10.15
5318	NYSE	RF	Fri, Jul 5, 2013	10.01	10.18	9.96	10.18
5317	NYSE	RF	Wed, Jul 3, 2013	9.75	9.89	9.65	9.88
5316	NYSE	RF	Tue, Jul 2, 2013	9.75	9.94	9.73	9.82
5315	NYSE	RF	Mon, Jul 1, 2013	9.62	9.80	9.61	9.74
5314	NYSE	RF	Fri, Jun 28, 2013	9.70	9.71	9.52	9.53
5313	NYSE	RF	Thu, Jun 27, 2013	9.60	9.71	9.54	9.71
5312	NYSE	RF	Wed, Jun 26, 2013	9.41	9.54	9.37	9.53
5311	NYSE	RF	Tue, Jun 25, 2013	9.19	9.31	9.13	9.27
5310	NYSE	RF	Mon, Jun 24, 2013	9.01	9.61	8.96	9.10
5309	NYSE	RF	Fri, Jun 21, 2013	9.15	9.18	9.02	9.10
5308	NYSE	RF	Thu, Jun 20, 2013	8.96	9.16	8.95	9.06
5307	NYSE	RF	Wed, Jun 19, 2013	9.07	9.15	9.02	9.07
5306	NYSE	RF	Tue, Jun 18, 2013	9.00	9.13	8.92	9.11
5305	NYSE	RF	Mon, Jun 17, 2013	9.08	9.08	8.92	8.97
5304	NYSE	RF	Fri, Jun 14, 2013	9.14	9.17	8.91	8.98
5303	NYSE	RF	Thu, Jun 13, 2013	9.06	9.18	8.97	9.17
5302	NYSE	RF	Wed, Jun 12, 2013	9.25	9.35	8.99	9.07
5301	NYSE	RF	Tue, Jun 11, 2013	9.24	9.37	9.19	9.22
5300	NYSE	RF	Mon, Jun 10, 2013	9.30	9.40	9.16	9.36
5299	NYSE	RF	Fri, Jun 7, 2013	9.10	9.25	8.98	9.21
5298	NYSE	RF	Thu, Jun 6, 2013	8.87	9.04	8.83	9.03
5297	NYSE	RF	Wed, Jun 5, 2013	8.94	9.00	8.82	8.88
5296	NYSE	RF	Tue, Jun 4, 2013	9.13	9.21	8.94	8.98
5295	NYSE	RF	Mon, Jun 3, 2013	9.16	9.22	8.90	9.12
5294	NYSE	RF	Fri, May 31, 2013	9.36	9.44	9.13	9.13
5293	NYSE	RF	Thu, May 30, 2013	9.26	9.48	9.25	9.38
5292	NYSE	RF	Wed, May 29, 2013	9.15	9.34	9.13	9.26
5291	NYSE	RF	Tue, May 28, 2013	9.23	9.31	9.19	9.23
5290	NYSE	RF	Fri, May 24, 2013	8.95	9.11	8.95	9.10
5289	NYSE	RF	Thu, May 23, 2013	8.92	9.09	8.82	8.99
5288	NYSE	RF	Wed, May 22, 2013	9.15	9.34	8.98	9.02
5287	NYSE	RF	Tue, May 21, 2013	9.19	9.23	9.12	9.16
5286	NYSE	RF	Mon, May 20, 2013	9.04	9.19	9.03	9.15
5285	NYSE	RF	Fri, May 17, 2013	9.00	9.09	8.97	9.05
5284	NYSE	RF	Thu, May 16, 2013	9.13	9.18	8.90	8.95
5283	NYSE	RF	Wed, May 15, 2013	8.98	9.19	8.95	9.14
5282	NYSE	RF	Tue, May 14, 2013	8.86	9.00	8.85	9.00
5281	NYSE	RF	Mon, May 13, 2013	8.83	8.91	8.78	8.84
5280	NYSE	RF	Fri, May 10, 2013	8.81	8.89	8.73	8.81
5279	NYSE	RF	Thu, May 9, 2013	8.80	8.92	8.78	8.81
5278	NYSE	RF	Wed, May 8, 2013	8.72	8.84	8.70	8.81
5277	NYSE	RF	Tue, May 7, 2013	8.77	8.80	8.65	8.73
5276	NYSE	RF	Mon, May 6, 2013	8.57	8.71	8.56	8.71
5275	NYSE	RF	Fri, May 3, 2013	8.55	8.65	8.54	8.58
5274	NYSE	RF	Thu, May 2, 2013	8.43	8.55	8.37	8.46
5273	NYSE	RF	Wed, May 1, 2013	8.46	8.52	8.42	8.43
5272	NYSE	RF	Tue, Apr 30, 2013	8.38	8.49	8.36	8.49
5271	NYSE	RF	Mon, Apr 29, 2013	8.40	8.44	8.37	8.42
5270	NYSE	RF	Fri, Apr 26, 2013	8.38	8.39	8.25	8.37
5269	NYSE	RF	Thu, Apr 25, 2013	8.23	8.39	8.23	8.32
5268	NYSE	RF	Wed, Apr 24, 2013	8.02	8.23	7.99	8.22
5267	NYSE	RF	Tue, Apr 23, 2013	7.92	8.12	7.85	8.01
5266	NYSE	RF	Mon, Apr 22, 2013	7.86	7.86	7.68	7.73
5265	NYSE	RF	Fri, Apr 19, 2013	7.74	7.84	7.63	7.83
5264	NYSE	RF	Thu, Apr 18, 2013	7.81	7.83	7.62	7.67
5263	NYSE	RF	Wed, Apr 17, 2013	7.88	7.90	7.71	7.79
5262	NYSE	RF	Tue, Apr 16, 2013	7.91	7.99	7.88	7.97
5261	NYSE	RF	Mon, Apr 15, 2013	8.11	8.12	7.80	7.80
5260	NYSE	RF	Fri, Apr 12, 2013	8.15	8.24	8.07	8.11
5259	NYSE	RF	Thu, Apr 11, 2013	8.24	8.25	8.11	8.22
5258	NYSE	RF	Wed, Apr 10, 2013	8.12	8.25	8.09	8.23
5257	NYSE	RF	Tue, Apr 9, 2013	8.07	8.12	7.96	8.08
5256	NYSE	RF	Mon, Apr 8, 2013	7.96	8.04	7.84	8.04
5255	NYSE	RF	Fri, Apr 5, 2013	7.81	8.02	7.76	7.99
5254	NYSE	RF	Thu, Apr 4, 2013	7.87	7.99	7.86	7.97
5253	NYSE	RF	Wed, Apr 3, 2013	8.01	8.04	7.81	7.87
5252	NYSE	RF	Tue, Apr 2, 2013	8.03	8.09	7.97	8.04
5251	NYSE	RF	Mon, Apr 1, 2013	8.19	8.22	7.97	8.02
5250	NYSE	RF	Thu, Mar 28, 2013	8.20	8.24	8.11	8.19
5249	NYSE	RF	Wed, Mar 27, 2013	8.24	8.24	8.12	8.22
5248	NYSE	RF	Tue, Mar 26, 2013	8.32	8.35	8.22	8.30
5247	NYSE	RF	Mon, Mar 25, 2013	8.29	8.31	8.17	8.28
5246	NYSE	RF	Fri, Mar 22, 2013	8.26	8.27	8.17	8.21
5245	NYSE	RF	Thu, Mar 21, 2013	8.36	8.39	8.21	8.22
5244	NYSE	RF	Wed, Mar 20, 2013	8.37	8.44	8.32	8.40
5243	NYSE	RF	Tue, Mar 19, 2013	8.31	8.34	8.22	8.29
5242	NYSE	RF	Mon, Mar 18, 2013	8.27	8.34	8.21	8.27
5241	NYSE	RF	Fri, Mar 15, 2013	8.33	8.42	8.29	8.36
5240	NYSE	RF	Thu, Mar 14, 2013	8.29	8.34	8.16	8.31
5239	NYSE	RF	Wed, Mar 13, 2013	8.14	8.27	8.05	8.25
5238	NYSE	RF	Tue, Mar 12, 2013	8.28	8.33	8.12	8.13
5237	NYSE	RF	Mon, Mar 11, 2013	8.15	8.35	8.14	8.31
5236	NYSE	RF	Fri, Mar 8, 2013	8.31	8.36	8.05	8.15
5235	NYSE	RF	Thu, Mar 7, 2013	8.07	8.24	8.05	8.22
5234	NYSE	RF	Wed, Mar 6, 2013	7.98	8.20	7.97	8.04
5233	NYSE	RF	Tue, Mar 5, 2013	7.92	8.00	7.88	7.92
5232	NYSE	RF	Mon, Mar 4, 2013	7.67	7.88	7.65	7.85
5231	NYSE	RF	Fri, Mar 1, 2013	7.60	7.72	7.55	7.71
5230	NYSE	RF	Thu, Feb 28, 2013	7.64	7.72	7.56	7.65
5229	NYSE	RF	Wed, Feb 27, 2013	7.50	7.66	7.47	7.62
5228	NYSE	RF	Tue, Feb 26, 2013	7.53	7.57	7.42	7.50
5227	NYSE	RF	Mon, Feb 25, 2013	7.83	7.86	7.48	7.48
5226	NYSE	RF	Fri, Feb 22, 2013	7.66	7.78	7.63	7.77
5225	NYSE	RF	Thu, Feb 21, 2013	7.68	7.75	7.54	7.59
5224	NYSE	RF	Wed, Feb 20, 2013	7.92	7.94	7.70	7.71
5223	NYSE	RF	Tue, Feb 19, 2013	7.86	7.97	7.85	7.96
5222	NYSE	RF	Fri, Feb 15, 2013	7.92	7.95	7.82	7.85
5221	NYSE	RF	Thu, Feb 14, 2013	7.82	7.91	7.81	7.91
5220	NYSE	RF	Wed, Feb 13, 2013	7.96	7.97	7.84	7.85
5219	NYSE	RF	Tue, Feb 12, 2013	7.96	7.97	7.87	7.93
5218	NYSE	RF	Mon, Feb 11, 2013	7.95	7.97	7.87	7.94
5217	NYSE	RF	Fri, Feb 8, 2013	7.96	7.96	7.90	7.93
5216	NYSE	RF	Thu, Feb 7, 2013	7.96	8.00	7.87	7.96
5215	NYSE	RF	Wed, Feb 6, 2013	7.90	7.99	7.86	7.94
5214	NYSE	RF	Tue, Feb 5, 2013	7.87	7.97	7.81	7.93
5213	NYSE	RF	Mon, Feb 4, 2013	7.82	7.87	7.75	7.81
5212	NYSE	RF	Fri, Feb 1, 2013	7.84	7.96	7.80	7.88
5211	NYSE	RF	Thu, Jan 31, 2013	7.61	7.81	7.56	7.78
5210	NYSE	RF	Wed, Jan 30, 2013	7.71	7.88	7.65	7.81
5209	NYSE	RF	Tue, Jan 29, 2013	7.68	7.75	7.67	7.71
5208	NYSE	RF	Mon, Jan 28, 2013	7.67	7.75	7.59	7.71
5207	NYSE	RF	Fri, Jan 25, 2013	7.73	7.77	7.63	7.69
5206	NYSE	RF	Thu, Jan 24, 2013	7.66	7.73	7.63	7.67
5205	NYSE	RF	Wed, Jan 23, 2013	7.75	7.85	7.64	7.66
5204	NYSE	RF	Tue, Jan 22, 2013	7.47	7.81	7.45	7.76
5203	NYSE	RF	Fri, Jan 18, 2013	7.47	7.57	7.35	7.43
5202	NYSE	RF	Thu, Jan 17, 2013	7.41	7.55	7.35	7.45
5201	NYSE	RF	Wed, Jan 16, 2013	7.33	7.45	7.30	7.38
5200	NYSE	RF	Tue, Jan 15, 2013	7.15	7.32	7.13	7.29
5199	NYSE	RF	Mon, Jan 14, 2013	7.24	7.28	7.16	7.19
5198	NYSE	RF	Fri, Jan 11, 2013	7.36	7.36	7.15	7.24
5197	NYSE	RF	Thu, Jan 10, 2013	7.33	7.39	7.24	7.35
5196	NYSE	RF	Wed, Jan 9, 2013	7.42	7.46	7.27	7.30
5195	NYSE	RF	Tue, Jan 8, 2013	7.44	7.48	7.28	7.40
5194	NYSE	RF	Mon, Jan 7, 2013	7.59	7.59	7.41	7.46
5193	NYSE	RF	Fri, Jan 4, 2013	7.37	7.59	7.37	7.59
5192	NYSE	RF	Thu, Jan 3, 2013	7.30	7.37	7.20	7.33
5191	NYSE	RF	Wed, Jan 2, 2013	7.32	7.37	7.17	7.31
5190	NYSE	RF	Mon, Dec 31, 2012	6.89	7.14	6.88	7.13
5189	NYSE	RF	Fri, Dec 28, 2012	6.93	7.01	6.92	6.93
5188	NYSE	RF	Thu, Dec 27, 2012	7.03	7.07	6.90	6.99
5187	NYSE	RF	Wed, Dec 26, 2012	7.01	7.08	6.99	7.02
5186	NYSE	RF	Mon, Dec 24, 2012	7.03	7.09	6.94	6.99
5185	NYSE	RF	Fri, Dec 21, 2012	7.10	7.18	7.02	7.11
5184	NYSE	RF	Thu, Dec 20, 2012	7.05	7.19	7.04	7.18
5183	NYSE	RF	Wed, Dec 19, 2012	7.19	7.19	7.03	7.05
5182	NYSE	RF	Tue, Dec 18, 2012	7.01	7.09	6.93	7.05
5181	NYSE	RF	Mon, Dec 17, 2012	6.76	6.92	6.72	6.91
5180	NYSE	RF	Fri, Dec 14, 2012	6.73	6.76	6.70	6.70
5179	NYSE	RF	Thu, Dec 13, 2012	6.76	6.80	6.68	6.73
5178	NYSE	RF	Wed, Dec 12, 2012	6.80	6.90	6.74	6.78
5177	NYSE	RF	Tue, Dec 11, 2012	6.75	6.82	6.71	6.76
5176	NYSE	RF	Mon, Dec 10, 2012	6.62	6.78	6.58	6.71
5175	NYSE	RF	Fri, Dec 7, 2012	6.54	6.65	6.54	6.64
5174	NYSE	RF	Thu, Dec 6, 2012	6.64	6.65	6.48	6.54
5173	NYSE	RF	Wed, Dec 5, 2012	6.48	6.60	6.41	6.57
5172	NYSE	RF	Tue, Dec 4, 2012	6.56	6.58	6.40	6.45
5171	NYSE	RF	Mon, Dec 3, 2012	6.69	6.73	6.56	6.58
5170	NYSE	RF	Fri, Nov 30, 2012	6.68	6.72	6.60	6.67
5169	NYSE	RF	Thu, Nov 29, 2012	6.65	6.72	6.63	6.67
5168	NYSE	RF	Wed, Nov 28, 2012	6.55	6.64	6.49	6.62
5167	NYSE	RF	Tue, Nov 27, 2012	6.68	6.73	6.59	6.59
5166	NYSE	RF	Mon, Nov 26, 2012	6.68	6.68	6.55	6.65
5165	NYSE	RF	Fri, Nov 23, 2012	6.61	6.69	6.56	6.69
5164	NYSE	RF	Wed, Nov 21, 2012	6.62	6.63	6.49	6.58
5163	NYSE	RF	Tue, Nov 20, 2012	6.48	6.63	6.41	6.61
5162	NYSE	RF	Mon, Nov 19, 2012	6.43	6.52	6.40	6.47
5161	NYSE	RF	Fri, Nov 16, 2012	6.38	6.42	6.19	6.32
5160	NYSE	RF	Thu, Nov 15, 2012	6.23	6.41	6.19	6.30
5159	NYSE	RF	Wed, Nov 14, 2012	6.48	6.52	6.24	6.25
5158	NYSE	RF	Tue, Nov 13, 2012	6.48	6.61	6.44	6.45
5157	NYSE	RF	Mon, Nov 12, 2012	6.49	6.59	6.41	6.53
5156	NYSE	RF	Fri, Nov 9, 2012	6.36	6.55	6.35	6.45
5155	NYSE	RF	Thu, Nov 8, 2012	6.55	6.66	6.38	6.38
5154	NYSE	RF	Wed, Nov 7, 2012	6.67	6.70	6.52	6.53
5153	NYSE	RF	Tue, Nov 6, 2012	6.60	6.82	6.59	6.80
5152	NYSE	RF	Mon, Nov 5, 2012	6.59	6.63	6.53	6.58
5151	NYSE	RF	Fri, Nov 2, 2012	6.75	6.78	6.62	6.66
5150	NYSE	RF	Thu, Nov 1, 2012	6.54	6.68	6.44	6.68
5149	NYSE	RF	Wed, Oct 31, 2012	6.64	6.65	6.36	6.52
5148	NYSE	RF	Fri, Oct 26, 2012	6.60	6.62	6.45	6.58
5147	NYSE	RF	Thu, Oct 25, 2012	6.51	6.61	6.41	6.61
5146	NYSE	RF	Wed, Oct 24, 2012	6.59	6.63	6.38	6.46
5145	NYSE	RF	Tue, Oct 23, 2012	6.57	6.70	6.44	6.54
5144	NYSE	RF	Mon, Oct 22, 2012	7.08	7.21	6.98	7.08
5143	NYSE	RF	Fri, Oct 19, 2012	7.20	7.22	7.01	7.13
5142	NYSE	RF	Thu, Oct 18, 2012	7.22	7.35	7.15	7.22
5141	NYSE	RF	Wed, Oct 17, 2012	7.14	7.28	7.08	7.18
5140	NYSE	RF	Tue, Oct 16, 2012	7.41	7.45	7.05	7.11
5139	NYSE	RF	Mon, Oct 15, 2012	7.33	7.40	7.19	7.39
5138	NYSE	RF	Fri, Oct 12, 2012	7.46	7.53	7.25	7.28
5137	NYSE	RF	Thu, Oct 11, 2012	7.66	7.69	7.60	7.62
5136	NYSE	RF	Wed, Oct 10, 2012	7.42	7.60	7.42	7.55
5135	NYSE	RF	Tue, Oct 9, 2012	7.51	7.55	7.41	7.43
5134	NYSE	RF	Mon, Oct 8, 2012	7.51	7.60	7.47	7.50
5133	NYSE	RF	Fri, Oct 5, 2012	7.60	7.72	7.51	7.57
5132	NYSE	RF	Thu, Oct 4, 2012	7.35	7.63	7.34	7.51
5131	NYSE	RF	Wed, Oct 3, 2012	7.20	7.42	7.15	7.32
5130	NYSE	RF	Tue, Oct 2, 2012	7.19	7.20	7.10	7.17
5129	NYSE	RF	Mon, Oct 1, 2012	7.25	7.31	7.12	7.13
5128	NYSE	RF	Fri, Sep 28, 2012	7.21	7.28	7.17	7.20
5127	NYSE	RF	Thu, Sep 27, 2012	7.24	7.32	7.16	7.28
5126	NYSE	RF	Wed, Sep 26, 2012	7.17	7.25	7.08	7.15
5125	NYSE	RF	Tue, Sep 25, 2012	7.45	7.49	7.20	7.21
5124	NYSE	RF	Mon, Sep 24, 2012	7.45	7.53	7.41	7.44
5123	NYSE	RF	Fri, Sep 21, 2012	7.73	7.73	7.50	7.52
5122	NYSE	RF	Thu, Sep 20, 2012	7.57	7.60	7.37	7.58
5121	NYSE	RF	Wed, Sep 19, 2012	7.30	7.70	7.29	7.65
5120	NYSE	RF	Tue, Sep 18, 2012	7.39	7.41	7.25	7.28
5119	NYSE	RF	Mon, Sep 17, 2012	7.60	7.61	7.38	7.39
5118	NYSE	RF	Fri, Sep 14, 2012	7.66	7.73	7.58	7.62
5117	NYSE	RF	Thu, Sep 13, 2012	7.30	7.63	7.23	7.59
5116	NYSE	RF	Wed, Sep 12, 2012	7.38	7.41	7.27	7.29
5115	NYSE	RF	Tue, Sep 11, 2012	7.43	7.48	7.27	7.33
5114	NYSE	RF	Mon, Sep 10, 2012	7.50	7.58	7.41	7.42
5113	NYSE	RF	Fri, Sep 7, 2012	7.26	7.40	7.23	7.37
5112	NYSE	RF	Thu, Sep 6, 2012	7.04	7.22	7.03	7.22
5111	NYSE	RF	Wed, Sep 5, 2012	7.00	7.02	6.96	6.99
5110	NYSE	RF	Tue, Sep 4, 2012	6.97	7.02	6.90	7.01
5109	NYSE	RF	Fri, Aug 31, 2012	7.08	7.09	6.95	6.96
5108	NYSE	RF	Thu, Aug 30, 2012	7.01	7.05	6.96	7.03
5107	NYSE	RF	Wed, Aug 29, 2012	7.11	7.15	7.03	7.05
5106	NYSE	RF	Tue, Aug 28, 2012	7.08	7.15	7.04	7.11
5105	NYSE	RF	Mon, Aug 27, 2012	7.21	7.24	7.06	7.10
5104	NYSE	RF	Fri, Aug 24, 2012	6.97	7.20	6.96	7.18
5103	NYSE	RF	Thu, Aug 23, 2012	7.09	7.12	6.98	7.01
5102	NYSE	RF	Wed, Aug 22, 2012	7.00	7.12	6.96	7.09
5101	NYSE	RF	Tue, Aug 21, 2012	7.14	7.20	7.01	7.03
5100	NYSE	RF	Mon, Aug 20, 2012	7.14	7.20	7.10	7.13
5099	NYSE	RF	Fri, Aug 17, 2012	7.17	7.17	7.11	7.16
5098	NYSE	RF	Thu, Aug 16, 2012	7.06	7.17	6.98	7.14
5097	NYSE	RF	Wed, Aug 15, 2012	7.04	7.08	6.99	7.05
5096	NYSE	RF	Tue, Aug 14, 2012	7.03	7.13	6.98	7.05
5095	NYSE	RF	Mon, Aug 13, 2012	6.96	7.00	6.86	6.99
5094	NYSE	RF	Fri, Aug 10, 2012	6.91	7.00	6.89	7.00
5093	NYSE	RF	Thu, Aug 9, 2012	6.89	6.97	6.87	6.97
5092	NYSE	RF	Wed, Aug 8, 2012	6.92	7.00	6.90	6.92
5091	NYSE	RF	Tue, Aug 7, 2012	7.04	7.09	6.95	6.96
5090	NYSE	RF	Mon, Aug 6, 2012	7.04	7.08	6.99	7.00
5089	NYSE	RF	Fri, Aug 3, 2012	6.84	7.01	6.81	6.93
5088	NYSE	RF	Thu, Aug 2, 2012	6.78	6.89	6.68	6.72
5087	NYSE	RF	Wed, Aug 1, 2012	7.01	7.04	6.84	6.86
5086	NYSE	RF	Tue, Jul 31, 2012	7.01	7.07	6.96	6.96
5085	NYSE	RF	Mon, Jul 30, 2012	7.08	7.14	7.04	7.05
5084	NYSE	RF	Fri, Jul 27, 2012	7.13	7.17	6.97	7.10
5083	NYSE	RF	Thu, Jul 26, 2012	6.97	7.09	6.93	7.07
5082	NYSE	RF	Wed, Jul 25, 2012	6.72	6.95	6.67	6.91
5081	NYSE	RF	Tue, Jul 24, 2012	6.71	6.80	6.53	6.65
5080	NYSE	RF	Mon, Jul 23, 2012	6.28	6.42	6.22	6.39
5079	NYSE	RF	Fri, Jul 20, 2012	6.50	6.67	6.38	6.41
5078	NYSE	RF	Thu, Jul 19, 2012	6.76	6.77	6.58	6.65
5077	NYSE	RF	Wed, Jul 18, 2012	6.79	6.83	6.69	6.72
5076	NYSE	RF	Tue, Jul 17, 2012	6.72	6.86	6.65	6.85
5075	NYSE	RF	Mon, Jul 16, 2012	6.66	6.71	6.61	6.66
5074	NYSE	RF	Fri, Jul 13, 2012	6.49	6.71	6.47	6.70
5073	NYSE	RF	Thu, Jul 12, 2012	6.48	6.53	6.41	6.47
5072	NYSE	RF	Wed, Jul 11, 2012	6.42	6.60	6.40	6.56
5071	NYSE	RF	Tue, Jul 10, 2012	6.68	6.68	6.35	6.43
5070	NYSE	RF	Mon, Jul 9, 2012	6.67	6.70	6.49	6.63
5069	NYSE	RF	Fri, Jul 6, 2012	6.66	6.73	6.60	6.68
5068	NYSE	RF	Thu, Jul 5, 2012	6.83	6.87	6.73	6.74
5067	NYSE	RF	Tue, Jul 3, 2012	6.85	6.92	6.81	6.86
5066	NYSE	RF	Mon, Jul 2, 2012	6.82	6.85	6.67	6.85
5065	NYSE	RF	Fri, Jun 29, 2012	6.74	6.75	6.65	6.75
5064	NYSE	RF	Thu, Jun 28, 2012	6.31	6.59	6.25	6.54
5063	NYSE	RF	Wed, Jun 27, 2012	6.40	6.43	6.27	6.41
5062	NYSE	RF	Tue, Jun 26, 2012	6.46	6.51	6.26	6.36
5061	NYSE	RF	Mon, Jun 25, 2012	6.55	6.55	6.38	6.40
5060	NYSE	RF	Fri, Jun 22, 2012	6.56	6.73	6.53	6.67
5059	NYSE	RF	Thu, Jun 21, 2012	6.75	6.78	6.49	6.51
5058	NYSE	RF	Wed, Jun 20, 2012	6.75	6.78	6.60	6.74
5057	NYSE	RF	Tue, Jun 19, 2012	6.64	6.80	6.61	6.73
5056	NYSE	RF	Mon, Jun 18, 2012	6.49	6.65	6.40	6.63
5055	NYSE	RF	Fri, Jun 15, 2012	6.39	6.45	6.29	6.45
5054	NYSE	RF	Thu, Jun 14, 2012	6.31	6.37	6.23	6.33
5053	NYSE	RF	Wed, Jun 13, 2012	6.14	6.29	6.09	6.19
5052	NYSE	RF	Tue, Jun 12, 2012	6.01	6.20	5.93	6.19
5051	NYSE	RF	Mon, Jun 11, 2012	6.27	6.29	6.00	6.00
5050	NYSE	RF	Fri, Jun 8, 2012	6.02	6.18	5.92	6.15
5049	NYSE	RF	Thu, Jun 7, 2012	6.12	6.22	5.96	6.09
5048	NYSE	RF	Wed, Jun 6, 2012	5.72	5.98	5.67	5.95
5047	NYSE	RF	Tue, Jun 5, 2012	5.53	5.69	5.52	5.65
5046	NYSE	RF	Mon, Jun 4, 2012	5.71	5.84	5.46	5.55
5045	NYSE	RF	Fri, Jun 1, 2012	6.10	6.12	5.84	5.88
5044	NYSE	RF	Thu, May 31, 2012	6.20	6.32	6.08	6.29
5043	NYSE	RF	Wed, May 30, 2012	6.36	6.37	6.17	6.20
5042	NYSE	RF	Tue, May 29, 2012	6.41	6.45	6.30	6.45
5041	NYSE	RF	Fri, May 25, 2012	6.34	6.45	6.31	6.32
5040	NYSE	RF	Thu, May 24, 2012	6.36	6.43	6.26	6.33
5039	NYSE	RF	Wed, May 23, 2012	6.23	6.36	6.10	6.31
5038	NYSE	RF	Tue, May 22, 2012	6.22	6.40	6.20	6.29
5037	NYSE	RF	Mon, May 21, 2012	6.15	6.30	6.14	6.20
5036	NYSE	RF	Fri, May 18, 2012	6.23	6.26	6.08	6.13
5035	NYSE	RF	Thu, May 17, 2012	6.26	6.41	6.18	6.19
5034	NYSE	RF	Wed, May 16, 2012	6.39	6.48	6.22	6.27
5033	NYSE	RF	Tue, May 15, 2012	6.47	6.54	6.27	6.33
5032	NYSE	RF	Mon, May 14, 2012	6.53	6.61	6.45	6.46
5031	NYSE	RF	Fri, May 11, 2012	6.55	6.71	6.50	6.66
5030	NYSE	RF	Thu, May 10, 2012	6.71	6.76	6.60	6.67
5029	NYSE	RF	Wed, May 9, 2012	6.58	6.65	6.45	6.56
5028	NYSE	RF	Tue, May 8, 2012	6.66	6.74	6.58	6.70
5027	NYSE	RF	Mon, May 7, 2012	6.66	6.84	6.66	6.71
5026	NYSE	RF	Fri, May 4, 2012	6.90	6.96	6.70	6.70
5025	NYSE	RF	Thu, May 3, 2012	6.82	6.98	6.75	6.98
5024	NYSE	RF	Wed, May 2, 2012	6.77	6.88	6.70	6.81
5023	NYSE	RF	Tue, May 1, 2012	6.77	6.94	6.73	6.84
5022	NYSE	RF	Mon, Apr 30, 2012	6.86	6.87	6.70	6.74
5021	NYSE	RF	Fri, Apr 27, 2012	6.79	6.92	6.67	6.88
5020	NYSE	RF	Thu, Apr 26, 2012	6.60	6.77	6.56	6.75
5019	NYSE	RF	Wed, Apr 25, 2012	6.61	6.70	6.47	6.65
5018	NYSE	RF	Tue, Apr 24, 2012	6.17	6.50	6.12	6.45
5017	NYSE	RF	Mon, Apr 23, 2012	5.94	6.14	5.91	6.09
5016	NYSE	RF	Fri, Apr 20, 2012	6.17	6.20	5.98	6.07
5015	NYSE	RF	Thu, Apr 19, 2012	6.28	6.28	6.05	6.12
5014	NYSE	RF	Wed, Apr 18, 2012	6.24	6.30	6.17	6.21
5013	NYSE	RF	Tue, Apr 17, 2012	6.29	6.40	6.26	6.29
5012	NYSE	RF	Mon, Apr 16, 2012	6.19	6.27	6.02	6.21
5011	NYSE	RF	Fri, Apr 13, 2012	6.27	6.28	6.02	6.11
5010	NYSE	RF	Thu, Apr 12, 2012	6.19	6.31	6.16	6.30
5009	NYSE	RF	Wed, Apr 11, 2012	6.17	6.24	6.13	6.19
5008	NYSE	RF	Tue, Apr 10, 2012	6.20	6.26	5.98	6.08
5007	NYSE	RF	Mon, Apr 9, 2012	6.31	6.33	6.15	6.22
5006	NYSE	RF	Thu, Apr 5, 2012	6.44	6.51	6.32	6.43
5005	NYSE	RF	Wed, Apr 4, 2012	6.54	6.61	6.42	6.47
5004	NYSE	RF	Tue, Apr 3, 2012	6.58	6.65	6.49	6.65
5003	NYSE	RF	Mon, Apr 2, 2012	6.56	6.63	6.49	6.58
5002	NYSE	RF	Fri, Mar 30, 2012	6.58	6.59	6.42	6.59
5001	NYSE	RF	Thu, Mar 29, 2012	6.48	6.53	6.37	6.52
5000	NYSE	RF	Wed, Mar 28, 2012	6.59	6.63	6.45	6.55
4999	NYSE	RF	Tue, Mar 27, 2012	6.66	6.69	6.56	6.58
4998	NYSE	RF	Mon, Mar 26, 2012	6.58	6.61	6.47	6.61
4997	NYSE	RF	Fri, Mar 23, 2012	6.37	6.45	6.27	6.43
4996	NYSE	RF	Thu, Mar 22, 2012	6.49	6.54	6.38	6.44
4995	NYSE	RF	Wed, Mar 21, 2012	6.57	6.63	6.50	6.59
4994	NYSE	RF	Tue, Mar 20, 2012	6.27	6.48	6.27	6.46
4993	NYSE	RF	Mon, Mar 19, 2012	6.39	6.52	6.34	6.35
4992	NYSE	RF	Fri, Mar 16, 2012	6.58	6.69	6.40	6.41
4991	NYSE	RF	Thu, Mar 15, 2012	6.25	6.58	6.14	6.44
4990	NYSE	RF	Wed, Mar 14, 2012	6.06	6.24	5.99	6.17
4989	NYSE	RF	Tue, Mar 13, 2012	5.69	5.82	5.62	5.78
4988	NYSE	RF	Mon, Mar 12, 2012	5.77	5.77	5.61	5.63
4987	NYSE	RF	Fri, Mar 9, 2012	5.80	5.86	5.75	5.80
4986	NYSE	RF	Thu, Mar 8, 2012	5.90	5.92	5.73	5.79
4985	NYSE	RF	Wed, Mar 7, 2012	5.79	5.88	5.75	5.83
4984	NYSE	RF	Tue, Mar 6, 2012	5.82	5.85	5.68	5.75
4983	NYSE	RF	Mon, Mar 5, 2012	5.95	5.97	5.86	5.93
4982	NYSE	RF	Fri, Mar 2, 2012	5.92	6.00	5.81	5.96
4981	NYSE	RF	Thu, Mar 1, 2012	5.82	5.91	5.77	5.85
4980	NYSE	RF	Wed, Feb 29, 2012	5.86	5.92	5.74	5.76
4979	NYSE	RF	Tue, Feb 28, 2012	5.86	5.93	5.77	5.83
4978	NYSE	RF	Mon, Feb 27, 2012	5.78	5.85	5.66	5.83
4977	NYSE	RF	Fri, Feb 24, 2012	5.93	5.94	5.73	5.80
4976	NYSE	RF	Thu, Feb 23, 2012	5.79	6.03	5.62	5.91
4975	NYSE	RF	Wed, Feb 22, 2012	5.93	5.95	5.73	5.80
4974	NYSE	RF	Tue, Feb 21, 2012	6.02	6.08	5.88	5.98
4973	NYSE	RF	Fri, Feb 17, 2012	5.98	6.05	5.93	6.00
4972	NYSE	RF	Thu, Feb 16, 2012	5.78	5.91	5.71	5.91
4971	NYSE	RF	Wed, Feb 15, 2012	5.70	5.85	5.67	5.78
4970	NYSE	RF	Tue, Feb 14, 2012	5.72	5.74	5.59	5.65
4969	NYSE	RF	Mon, Feb 13, 2012	5.76	5.80	5.70	5.75
4968	NYSE	RF	Fri, Feb 10, 2012	5.61	5.73	5.57	5.67
4967	NYSE	RF	Thu, Feb 9, 2012	5.57	5.70	5.54	5.68
4966	NYSE	RF	Wed, Feb 8, 2012	5.59	5.63	5.50	5.52
4965	NYSE	RF	Tue, Feb 7, 2012	5.56	5.62	5.51	5.59
4964	NYSE	RF	Mon, Feb 6, 2012	5.60	5.63	5.52	5.59
4963	NYSE	RF	Fri, Feb 3, 2012	5.55	5.68	5.51	5.64
4962	NYSE	RF	Thu, Feb 2, 2012	5.27	5.46	5.23	5.44
4961	NYSE	RF	Wed, Feb 1, 2012	5.32	5.37	5.23	5.32
4960	NYSE	RF	Tue, Jan 31, 2012	5.22	5.25	5.12	5.22
4959	NYSE	RF	Mon, Jan 30, 2012	5.23	5.24	5.12	5.17
4958	NYSE	RF	Fri, Jan 27, 2012	5.13	5.32	5.12	5.31
4957	NYSE	RF	Thu, Jan 26, 2012	5.39	5.42	5.08	5.17
4956	NYSE	RF	Wed, Jan 25, 2012	5.21	5.46	5.10	5.32
4955	NYSE	RF	Tue, Jan 24, 2012	4.91	5.24	4.80	5.23
4954	NYSE	RF	Mon, Jan 23, 2012	4.90	4.99	4.85	4.92
4953	NYSE	RF	Fri, Jan 20, 2012	4.91	4.93	4.79	4.91
4952	NYSE	RF	Thu, Jan 19, 2012	4.96	4.99	4.89	4.94
4951	NYSE	RF	Wed, Jan 18, 2012	4.80	4.94	4.75	4.91
4950	NYSE	RF	Tue, Jan 17, 2012	4.78	4.90	4.75	4.80
4949	NYSE	RF	Fri, Jan 13, 2012	4.58	4.87	4.53	4.79
4948	NYSE	RF	Thu, Jan 12, 2012	4.73	4.78	4.61	4.69
4947	NYSE	RF	Wed, Jan 11, 2012	4.66	4.84	4.60	4.80
4946	NYSE	RF	Tue, Jan 10, 2012	4.68	4.73	4.55	4.70
4945	NYSE	RF	Mon, Jan 9, 2012	4.48	4.69	4.47	4.53
4944	NYSE	RF	Fri, Jan 6, 2012	4.53	4.56	4.37	4.41
4943	NYSE	RF	Thu, Jan 5, 2012	4.29	4.60	4.24	4.52
4942	NYSE	RF	Wed, Jan 4, 2012	4.34	4.34	4.21	4.34
4941	NYSE	RF	Tue, Jan 3, 2012	4.39	4.46	4.32	4.35
4940	NYSE	RF	Fri, Dec 30, 2011	4.33	4.34	4.28	4.30
4939	NYSE	RF	Thu, Dec 29, 2011	4.24	4.36	4.22	4.36
4938	NYSE	RF	Wed, Dec 28, 2011	4.36	4.38	4.17	4.24
4937	NYSE	RF	Tue, Dec 27, 2011	4.36	4.40	4.31	4.36
4936	NYSE	RF	Fri, Dec 23, 2011	4.45	4.45	4.32	4.40
4935	NYSE	RF	Thu, Dec 22, 2011	4.24	4.45	4.23	4.40
4934	NYSE	RF	Wed, Dec 21, 2011	4.10	4.24	4.02	4.22
4933	NYSE	RF	Tue, Dec 20, 2011	3.90	4.12	3.90	4.10
4932	NYSE	RF	Mon, Dec 19, 2011	3.98	4.00	3.79	3.82
4931	NYSE	RF	Fri, Dec 16, 2011	4.00	4.08	3.96	3.99
4930	NYSE	RF	Thu, Dec 15, 2011	4.04	4.07	3.95	3.97
4929	NYSE	RF	Wed, Dec 14, 2011	3.96	4.05	3.92	3.98
4928	NYSE	RF	Tue, Dec 13, 2011	4.04	4.19	3.95	4.03
4927	NYSE	RF	Mon, Dec 12, 2011	4.01	4.06	3.95	4.00
4926	NYSE	RF	Fri, Dec 9, 2011	4.04	4.12	4.02	4.12
4925	NYSE	RF	Thu, Dec 8, 2011	4.11	4.13	3.86	4.00
4924	NYSE	RF	Wed, Dec 7, 2011	4.13	4.19	4.01	4.15
4923	NYSE	RF	Tue, Dec 6, 2011	4.27	4.28	4.13	4.16
4922	NYSE	RF	Mon, Dec 5, 2011	4.32	4.42	4.25	4.31
4921	NYSE	RF	Fri, Dec 2, 2011	4.21	4.39	4.14	4.22
4920	NYSE	RF	Thu, Dec 1, 2011	4.03	4.14	3.93	4.12
4919	NYSE	RF	Wed, Nov 30, 2011	3.78	4.11	3.75	4.11
4918	NYSE	RF	Tue, Nov 29, 2011	3.75	3.76	3.51	3.59
4917	NYSE	RF	Mon, Nov 28, 2011	3.89	3.92	3.70	3.78
4916	NYSE	RF	Fri, Nov 25, 2011	3.66	3.81	3.61	3.69
4915	NYSE	RF	Wed, Nov 23, 2011	3.82	3.86	3.65	3.68
4914	NYSE	RF	Tue, Nov 22, 2011	3.94	4.07	3.86	3.90
4913	NYSE	RF	Mon, Nov 21, 2011	4.00	4.05	3.94	3.97
4912	NYSE	RF	Fri, Nov 18, 2011	4.01	4.12	3.96	4.10
4911	NYSE	RF	Thu, Nov 17, 2011	4.04	4.18	3.90	3.94
4910	NYSE	RF	Wed, Nov 16, 2011	3.98	4.20	3.96	4.04
4909	NYSE	RF	Tue, Nov 15, 2011	3.97	4.07	3.96	4.04
4908	NYSE	RF	Mon, Nov 14, 2011	4.15	4.17	4.00	4.02
4907	NYSE	RF	Fri, Nov 11, 2011	4.30	4.31	4.10	4.17
4906	NYSE	RF	Thu, Nov 10, 2011	4.20	4.25	4.05	4.14
4905	NYSE	RF	Wed, Nov 9, 2011	4.18	4.28	4.05	4.08
4904	NYSE	RF	Tue, Nov 8, 2011	4.23	4.46	4.18	4.38
4903	NYSE	RF	Mon, Nov 7, 2011	4.01	4.17	3.97	4.16
4902	NYSE	RF	Fri, Nov 4, 2011	3.96	4.07	3.89	4.02
4901	NYSE	RF	Thu, Nov 3, 2011	4.00	4.08	3.78	3.99
4900	NYSE	RF	Wed, Nov 2, 2011	3.82	3.91	3.77	3.88
4899	NYSE	RF	Tue, Nov 1, 2011	3.71	3.85	3.57	3.70
4898	NYSE	RF	Mon, Oct 31, 2011	4.17	4.19	3.93	3.93
4897	NYSE	RF	Fri, Oct 28, 2011	4.20	4.31	4.12	4.27
4896	NYSE	RF	Thu, Oct 27, 2011	4.06	4.27	3.97	4.14
4895	NYSE	RF	Wed, Oct 26, 2011	3.80	3.88	3.65	3.84
4894	NYSE	RF	Tue, Oct 25, 2011	3.83	3.94	3.58	3.71
4893	NYSE	RF	Mon, Oct 24, 2011	3.80	3.97	3.75	3.90
4892	NYSE	RF	Fri, Oct 21, 2011	3.77	3.81	3.65	3.78
4891	NYSE	RF	Thu, Oct 20, 2011	3.70	3.74	3.55	3.69
4890	NYSE	RF	Wed, Oct 19, 2011	3.82	3.95	3.65	3.72
4889	NYSE	RF	Tue, Oct 18, 2011	3.52	3.90	3.45	3.83
4888	NYSE	RF	Mon, Oct 17, 2011	3.63	3.64	3.43	3.46
4887	NYSE	RF	Fri, Oct 14, 2011	3.77	3.81	3.56	3.70
4886	NYSE	RF	Thu, Oct 13, 2011	3.77	3.78	3.54	3.68
4885	NYSE	RF	Wed, Oct 12, 2011	3.66	3.94	3.64	3.82
4884	NYSE	RF	Tue, Oct 11, 2011	3.51	3.67	3.49	3.63
4883	NYSE	RF	Mon, Oct 10, 2011	3.49	3.62	3.42	3.60
4882	NYSE	RF	Fri, Oct 7, 2011	3.68	3.69	3.35	3.40
4881	NYSE	RF	Thu, Oct 6, 2011	3.31	3.70	3.21	3.66
4880	NYSE	RF	Wed, Oct 5, 2011	3.14	3.35	3.04	3.33
4879	NYSE	RF	Tue, Oct 4, 2011	2.98	3.20	2.82	3.19
4878	NYSE	RF	Mon, Oct 3, 2011	3.32	3.33	3.02	3.02
4877	NYSE	RF	Fri, Sep 30, 2011	3.47	3.50	3.33	3.33
4876	NYSE	RF	Thu, Sep 29, 2011	3.55	3.62	3.41	3.55
4875	NYSE	RF	Wed, Sep 28, 2011	3.61	3.64	3.42	3.43
4874	NYSE	RF	Tue, Sep 27, 2011	3.70	3.76	3.58	3.61
4873	NYSE	RF	Mon, Sep 26, 2011	3.52	3.62	3.39	3.60
4872	NYSE	RF	Fri, Sep 23, 2011	3.40	3.58	3.35	3.43
4871	NYSE	RF	Thu, Sep 22, 2011	3.48	3.55	3.36	3.42
4870	NYSE	RF	Wed, Sep 21, 2011	3.81	3.82	3.61	3.62
4869	NYSE	RF	Tue, Sep 20, 2011	3.85	3.88	3.76	3.78
4868	NYSE	RF	Mon, Sep 19, 2011	3.92	3.95	3.75	3.81
4867	NYSE	RF	Fri, Sep 16, 2011	3.97	4.01	3.85	4.00
4866	NYSE	RF	Thu, Sep 15, 2011	3.89	3.93	3.85	3.93
4865	NYSE	RF	Wed, Sep 14, 2011	3.97	3.97	3.72	3.83
4864	NYSE	RF	Tue, Sep 13, 2011	4.00	4.06	3.86	3.90
4863	NYSE	RF	Mon, Sep 12, 2011	3.89	4.10	3.89	3.99
4862	NYSE	RF	Fri, Sep 9, 2011	4.13	4.19	3.92	3.97
4861	NYSE	RF	Thu, Sep 8, 2011	4.30	4.41	4.15	4.18
4860	NYSE	RF	Wed, Sep 7, 2011	4.05	4.39	4.04	4.37
4859	NYSE	RF	Tue, Sep 6, 2011	3.95	4.05	3.82	3.89
4858	NYSE	RF	Fri, Sep 2, 2011	4.14	4.25	4.06	4.13
4857	NYSE	RF	Thu, Sep 1, 2011	4.53	4.64	4.31	4.31
4856	NYSE	RF	Wed, Aug 31, 2011	4.55	4.63	4.44	4.54
4855	NYSE	RF	Tue, Aug 30, 2011	4.38	4.55	4.30	4.48
4854	NYSE	RF	Mon, Aug 29, 2011	4.22	4.45	4.20	4.45
4853	NYSE	RF	Fri, Aug 26, 2011	4.04	4.18	3.91	4.12
4852	NYSE	RF	Thu, Aug 25, 2011	4.35	4.50	4.02	4.05
4851	NYSE	RF	Wed, Aug 24, 2011	4.02	4.21	4.01	4.16
4850	NYSE	RF	Tue, Aug 23, 2011	3.95	4.03	3.84	4.03
4849	NYSE	RF	Mon, Aug 22, 2011	4.04	4.08	3.88	3.88
4848	NYSE	RF	Fri, Aug 19, 2011	4.07	4.25	3.84	3.86
4847	NYSE	RF	Thu, Aug 18, 2011	4.35	4.35	4.14	4.19
4846	NYSE	RF	Wed, Aug 17, 2011	4.49	4.68	4.44	4.54
4845	NYSE	RF	Tue, Aug 16, 2011	4.48	4.58	4.36	4.39
4844	NYSE	RF	Mon, Aug 15, 2011	4.33	4.55	4.33	4.55
4843	NYSE	RF	Fri, Aug 12, 2011	4.57	4.68	4.26	4.30
4842	NYSE	RF	Thu, Aug 11, 2011	4.40	4.55	4.27	4.50
4841	NYSE	RF	Wed, Aug 10, 2011	4.62	4.68	4.21	4.23
4840	NYSE	RF	Tue, Aug 9, 2011	4.52	4.79	4.36	4.78
4839	NYSE	RF	Mon, Aug 8, 2011	4.87	5.05	4.25	4.41
4838	NYSE	RF	Fri, Aug 5, 2011	5.46	5.51	5.03	5.10
4837	NYSE	RF	Thu, Aug 4, 2011	5.65	5.71	5.34	5.34
4836	NYSE	RF	Wed, Aug 3, 2011	5.72	5.79	5.49	5.77
4835	NYSE	RF	Tue, Aug 2, 2011	5.89	5.91	5.64	5.70
4834	NYSE	RF	Mon, Aug 1, 2011	6.19	6.24	5.83	5.91
4833	NYSE	RF	Fri, Jul 29, 2011	6.09	6.20	6.03	6.09
4832	NYSE	RF	Thu, Jul 28, 2011	6.13	6.25	6.13	6.17
4831	NYSE	RF	Wed, Jul 27, 2011	6.35	6.40	6.12	6.13
4830	NYSE	RF	Tue, Jul 26, 2011	6.30	6.53	6.22	6.42
4829	NYSE	RF	Mon, Jul 25, 2011	6.12	6.27	6.07	6.21
4828	NYSE	RF	Fri, Jul 22, 2011	6.22	6.23	6.11	6.20
4827	NYSE	RF	Thu, Jul 21, 2011	6.06	6.29	6.06	6.23
4826	NYSE	RF	Wed, Jul 20, 2011	5.92	6.09	5.87	6.01
4825	NYSE	RF	Tue, Jul 19, 2011	5.84	5.92	5.74	5.90
4824	NYSE	RF	Mon, Jul 18, 2011	5.93	6.00	5.71	5.84
4823	NYSE	RF	Fri, Jul 15, 2011	5.94	6.02	5.90	5.99
4822	NYSE	RF	Thu, Jul 14, 2011	6.01	6.02	5.86	5.89
4821	NYSE	RF	Wed, Jul 13, 2011	6.03	6.09	5.92	5.95
4820	NYSE	RF	Tue, Jul 12, 2011	5.87	6.11	5.86	6.00
4819	NYSE	RF	Mon, Jul 11, 2011	6.03	6.08	5.87	5.90
4818	NYSE	RF	Fri, Jul 8, 2011	6.07	6.21	6.02	6.15
4817	NYSE	RF	Thu, Jul 7, 2011	6.11	6.20	6.07	6.17
4816	NYSE	RF	Wed, Jul 6, 2011	6.11	6.13	5.96	6.02
4815	NYSE	RF	Tue, Jul 5, 2011	6.24	6.27	6.08	6.17
4814	NYSE	RF	Fri, Jul 1, 2011	6.17	6.39	6.15	6.30
4813	NYSE	RF	Thu, Jun 30, 2011	6.14	6.24	6.10	6.20
4812	NYSE	RF	Wed, Jun 29, 2011	5.99	6.17	5.98	6.14
4811	NYSE	RF	Tue, Jun 28, 2011	5.97	6.00	5.86	5.94
4810	NYSE	RF	Mon, Jun 27, 2011	5.99	6.05	5.87	5.94
4809	NYSE	RF	Fri, Jun 24, 2011	6.17	6.19	5.92	5.94
4808	NYSE	RF	Thu, Jun 23, 2011	6.10	6.18	6.04	6.17
4807	NYSE	RF	Wed, Jun 22, 2011	6.26	6.46	6.20	6.21
4806	NYSE	RF	Tue, Jun 21, 2011	6.24	6.31	6.17	6.30
4805	NYSE	RF	Mon, Jun 20, 2011	6.22	6.27	6.08	6.19
4804	NYSE	RF	Fri, Jun 17, 2011	6.23	6.44	6.20	6.27
4803	NYSE	RF	Thu, Jun 16, 2011	6.08	6.18	6.06	6.16
4802	NYSE	RF	Wed, Jun 15, 2011	6.16	6.20	6.03	6.15
4801	NYSE	RF	Tue, Jun 14, 2011	6.13	6.34	6.05	6.26
4800	NYSE	RF	Mon, Jun 13, 2011	6.02	6.11	5.94	6.05
4799	NYSE	RF	Fri, Jun 10, 2011	6.09	6.18	5.93	6.14
4798	NYSE	RF	Thu, Jun 9, 2011	6.15	6.20	6.08	6.12
4797	NYSE	RF	Wed, Jun 8, 2011	6.01	6.24	6.01	6.13
4796	NYSE	RF	Tue, Jun 7, 2011	6.11	6.22	6.06	6.07
4795	NYSE	RF	Mon, Jun 6, 2011	6.35	6.35	5.92	6.05
4794	NYSE	RF	Fri, Jun 3, 2011	6.42	6.55	6.35	6.36
4793	NYSE	RF	Thu, Jun 2, 2011	6.54	6.64	6.46	6.54
4792	NYSE	RF	Wed, Jun 1, 2011	7.01	7.02	6.50	6.54
4791	NYSE	RF	Tue, May 31, 2011	7.10	7.12	6.99	7.06
4790	NYSE	RF	Fri, May 27, 2011	6.97	7.05	6.93	6.98
4789	NYSE	RF	Thu, May 26, 2011	6.78	6.96	6.78	6.94
4788	NYSE	RF	Wed, May 25, 2011	6.78	6.87	6.74	6.80
4787	NYSE	RF	Tue, May 24, 2011	6.84	6.86	6.73	6.77
4786	NYSE	RF	Mon, May 23, 2011	6.91	6.96	6.79	6.83
4785	NYSE	RF	Fri, May 20, 2011	7.05	7.13	6.92	6.95
4784	NYSE	RF	Thu, May 19, 2011	7.15	7.17	7.08	7.10
4783	NYSE	RF	Wed, May 18, 2011	7.23	7.25	7.10	7.13
4782	NYSE	RF	Tue, May 17, 2011	7.12	7.26	7.08	7.25
4781	NYSE	RF	Mon, May 16, 2011	7.03	7.26	7.02	7.13
4780	NYSE	RF	Fri, May 13, 2011	7.16	7.17	7.04	7.05
4779	NYSE	RF	Thu, May 12, 2011	7.14	7.21	7.01	7.17
4778	NYSE	RF	Wed, May 11, 2011	7.12	7.20	7.09	7.13
4777	NYSE	RF	Tue, May 10, 2011	7.13	7.24	7.13	7.13
4776	NYSE	RF	Mon, May 9, 2011	7.08	7.18	7.08	7.12
4775	NYSE	RF	Fri, May 6, 2011	7.19	7.19	7.05	7.09
4774	NYSE	RF	Thu, May 5, 2011	7.28	7.33	7.11	7.11
4773	NYSE	RF	Wed, May 4, 2011	7.35	7.39	7.27	7.37
4772	NYSE	RF	Tue, May 3, 2011	7.31	7.37	7.25	7.37
4771	NYSE	RF	Mon, May 2, 2011	7.37	7.41	7.30	7.35
4770	NYSE	RF	Fri, Apr 29, 2011	7.45	7.45	7.29	7.34
4769	NYSE	RF	Thu, Apr 28, 2011	7.39	7.45	7.31	7.44
4768	NYSE	RF	Wed, Apr 27, 2011	7.36	7.40	7.25	7.38
4767	NYSE	RF	Tue, Apr 26, 2011	7.18	7.37	7.15	7.34
4766	NYSE	RF	Mon, Apr 25, 2011	7.12	7.20	7.11	7.15
4765	NYSE	RF	Thu, Apr 21, 2011	7.10	7.19	6.99	7.17
4764	NYSE	RF	Wed, Apr 20, 2011	7.26	7.29	7.04	7.06
4763	NYSE	RF	Tue, Apr 19, 2011	7.17	7.24	6.83	7.17
4762	NYSE	RF	Mon, Apr 18, 2011	7.04	7.11	6.97	6.98
4761	NYSE	RF	Fri, Apr 15, 2011	7.30	7.30	7.12	7.17
4760	NYSE	RF	Thu, Apr 14, 2011	7.22	7.25	7.09	7.24
4759	NYSE	RF	Wed, Apr 13, 2011	7.34	7.35	7.14	7.21
4758	NYSE	RF	Tue, Apr 12, 2011	7.23	7.32	7.20	7.27
4757	NYSE	RF	Mon, Apr 11, 2011	7.27	7.32	7.24	7.26
4756	NYSE	RF	Fri, Apr 8, 2011	7.37	7.38	7.23	7.27
4755	NYSE	RF	Thu, Apr 7, 2011	7.43	7.44	7.29	7.33
4754	NYSE	RF	Wed, Apr 6, 2011	7.23	7.45	7.21	7.42
4753	NYSE	RF	Tue, Apr 5, 2011	7.27	7.32	7.19	7.19
4752	NYSE	RF	Mon, Apr 4, 2011	7.31	7.41	7.25	7.30
4751	NYSE	RF	Fri, Apr 1, 2011	7.33	7.45	7.25	7.29
4750	NYSE	RF	Thu, Mar 31, 2011	7.20	7.29	7.16	7.26
4749	NYSE	RF	Wed, Mar 30, 2011	7.18	7.25	7.10	7.23
4748	NYSE	RF	Tue, Mar 29, 2011	7.12	7.19	7.11	7.15
4747	NYSE	RF	Mon, Mar 28, 2011	7.18	7.21	7.12	7.14
4746	NYSE	RF	Fri, Mar 25, 2011	7.12	7.19	7.10	7.18
4745	NYSE	RF	Thu, Mar 24, 2011	7.21	7.21	7.08	7.13
4744	NYSE	RF	Wed, Mar 23, 2011	7.25	7.28	7.08	7.17
4743	NYSE	RF	Tue, Mar 22, 2011	7.21	7.32	7.20	7.30
4742	NYSE	RF	Mon, Mar 21, 2011	7.23	7.29	7.15	7.25
4741	NYSE	RF	Fri, Mar 18, 2011	7.48	7.50	7.06	7.10
4740	NYSE	RF	Thu, Mar 17, 2011	7.33	7.37	7.22	7.35
4739	NYSE	RF	Wed, Mar 16, 2011	7.33	7.38	7.18	7.20
4738	NYSE	RF	Tue, Mar 15, 2011	7.15	7.39	7.15	7.33
4737	NYSE	RF	Mon, Mar 14, 2011	7.37	7.43	7.23	7.38
4736	NYSE	RF	Fri, Mar 11, 2011	7.30	7.52	7.28	7.48
4735	NYSE	RF	Thu, Mar 10, 2011	7.57	7.62	7.34	7.34
4734	NYSE	RF	Wed, Mar 9, 2011	7.75	7.81	7.61	7.73
4733	NYSE	RF	Tue, Mar 8, 2011	7.43	7.69	7.43	7.64
4732	NYSE	RF	Mon, Mar 7, 2011	7.50	7.58	7.35	7.41
4731	NYSE	RF	Fri, Mar 4, 2011	7.63	7.64	7.38	7.48
4730	NYSE	RF	Thu, Mar 3, 2011	7.53	7.70	7.53	7.66
4729	NYSE	RF	Wed, Mar 2, 2011	7.42	7.56	7.40	7.47
4728	NYSE	RF	Tue, Mar 1, 2011	7.61	7.63	7.42	7.43
4727	NYSE	RF	Mon, Feb 28, 2011	7.63	7.64	7.51	7.64
4726	NYSE	RF	Fri, Feb 25, 2011	7.46	7.61	7.46	7.56
4725	NYSE	RF	Thu, Feb 24, 2011	7.30	7.44	7.25	7.41
4724	NYSE	RF	Wed, Feb 23, 2011	7.38	7.57	7.23	7.38
4723	NYSE	RF	Tue, Feb 22, 2011	7.64	7.70	7.36	7.38
4722	NYSE	RF	Fri, Feb 18, 2011	7.67	7.82	7.65	7.79
4721	NYSE	RF	Thu, Feb 17, 2011	7.74	7.77	7.65	7.70
4720	NYSE	RF	Wed, Feb 16, 2011	7.80	7.92	7.75	7.76
4719	NYSE	RF	Tue, Feb 15, 2011	7.90	7.96	7.82	7.84
4718	NYSE	RF	Mon, Feb 14, 2011	8.00	8.05	7.82	7.91
4717	NYSE	RF	Fri, Feb 11, 2011	7.68	8.09	7.67	8.02
4716	NYSE	RF	Thu, Feb 10, 2011	7.53	7.77	7.52	7.73
4715	NYSE	RF	Wed, Feb 9, 2011	7.75	7.84	7.59	7.61
4714	NYSE	RF	Tue, Feb 8, 2011	7.82	7.83	7.51	7.80
4713	NYSE	RF	Mon, Feb 7, 2011	7.91	7.99	7.78	7.79
4712	NYSE	RF	Fri, Feb 4, 2011	7.52	8.03	7.50	7.84
4711	NYSE	RF	Thu, Feb 3, 2011	7.21	7.63	7.21	7.53
4710	NYSE	RF	Wed, Feb 2, 2011	7.28	7.30	7.16	7.25
4709	NYSE	RF	Tue, Feb 1, 2011	7.16	7.35	7.13	7.32
4708	NYSE	RF	Mon, Jan 31, 2011	6.95	7.13	6.92	7.10
4707	NYSE	RF	Fri, Jan 28, 2011	7.17	7.21	6.84	6.88
4706	NYSE	RF	Thu, Jan 27, 2011	6.97	7.18	6.95	7.15
4705	NYSE	RF	Wed, Jan 26, 2011	6.95	7.03	6.79	6.97
4704	NYSE	RF	Tue, Jan 25, 2011	7.09	7.25	6.97	7.02
4703	NYSE	RF	Mon, Jan 24, 2011	7.41	7.43	7.22	7.30
4702	NYSE	RF	Fri, Jan 21, 2011	7.41	7.45	7.27	7.40
4701	NYSE	RF	Thu, Jan 20, 2011	7.05	7.26	6.98	7.23
4700	NYSE	RF	Wed, Jan 19, 2011	7.48	7.53	7.12	7.13
4699	NYSE	RF	Tue, Jan 18, 2011	7.48	7.62	7.35	7.55
4698	NYSE	RF	Fri, Jan 14, 2011	7.21	7.53	7.19	7.47
4697	NYSE	RF	Thu, Jan 13, 2011	7.27	7.29	7.18	7.24
4696	NYSE	RF	Wed, Jan 12, 2011	7.30	7.35	7.20	7.27
4695	NYSE	RF	Tue, Jan 11, 2011	7.12	7.25	7.08	7.22
4694	NYSE	RF	Mon, Jan 10, 2011	7.02	7.09	6.89	7.05
4693	NYSE	RF	Fri, Jan 7, 2011	7.17	7.22	6.91	7.02
4692	NYSE	RF	Thu, Jan 6, 2011	7.21	7.40	7.08	7.14
4691	NYSE	RF	Wed, Jan 5, 2011	6.97	7.21	6.97	7.21
4690	NYSE	RF	Tue, Jan 4, 2011	7.12	7.14	6.93	7.03
4689	NYSE	RF	Mon, Jan 3, 2011	7.16	7.23	7.01	7.07
4688	NYSE	RF	Fri, Dec 31, 2010	6.90	7.02	6.87	7.00
4687	NYSE	RF	Thu, Dec 30, 2010	6.87	6.95	6.85	6.92
4686	NYSE	RF	Wed, Dec 29, 2010	6.80	6.89	6.77	6.87
4685	NYSE	RF	Tue, Dec 28, 2010	6.77	6.82	6.74	6.79
4684	NYSE	RF	Mon, Dec 27, 2010	6.73	6.85	6.65	6.76
4683	NYSE	RF	Thu, Dec 23, 2010	6.82	6.92	6.72	6.75
4682	NYSE	RF	Wed, Dec 22, 2010	6.50	6.94	6.47	6.91
4681	NYSE	RF	Tue, Dec 21, 2010	6.34	6.47	6.34	6.45
4680	NYSE	RF	Mon, Dec 20, 2010	6.31	6.37	6.28	6.31
4679	NYSE	RF	Fri, Dec 17, 2010	6.26	6.42	6.23	6.24
4678	NYSE	RF	Thu, Dec 16, 2010	6.31	6.35	6.13	6.13
4677	NYSE	RF	Wed, Dec 15, 2010	6.56	6.56	6.19	6.31
4676	NYSE	RF	Tue, Dec 14, 2010	6.50	6.54	6.19	6.21
4675	NYSE	RF	Mon, Dec 13, 2010	6.40	6.62	6.20	6.55
4674	NYSE	RF	Fri, Dec 10, 2010	6.51	6.54	6.41	6.46
4673	NYSE	RF	Thu, Dec 9, 2010	6.41	6.55	6.27	6.50
4672	NYSE	RF	Wed, Dec 8, 2010	6.04	6.49	6.03	6.33
4671	NYSE	RF	Tue, Dec 7, 2010	6.20	6.22	5.97	6.01
4670	NYSE	RF	Mon, Dec 6, 2010	6.10	6.12	5.91	6.07
4669	NYSE	RF	Fri, Dec 3, 2010	5.95	6.10	5.91	6.08
4668	NYSE	RF	Thu, Dec 2, 2010	5.67	6.08	5.64	6.06
4667	NYSE	RF	Wed, Dec 1, 2010	5.46	5.68	5.43	5.67
4666	NYSE	RF	Tue, Nov 30, 2010	5.30	5.44	5.30	5.38
4665	NYSE	RF	Mon, Nov 29, 2010	5.23	5.42	5.21	5.37
4664	NYSE	RF	Fri, Nov 26, 2010	5.18	5.30	5.18	5.25
4663	NYSE	RF	Wed, Nov 24, 2010	5.24	5.38	5.17	5.24
4662	NYSE	RF	Tue, Nov 23, 2010	5.22	5.56	5.17	5.21
4661	NYSE	RF	Mon, Nov 22, 2010	5.46	5.49	5.26	5.35
4660	NYSE	RF	Fri, Nov 19, 2010	5.17	5.51	5.12	5.50
4659	NYSE	RF	Thu, Nov 18, 2010	5.62	5.66	5.14	5.31
4658	NYSE	RF	Wed, Nov 17, 2010	5.91	5.91	5.37	5.54
4657	NYSE	RF	Tue, Nov 16, 2010	6.06	6.06	5.56	5.92
4656	NYSE	RF	Mon, Nov 15, 2010	6.26	6.30	6.18	6.20
4655	NYSE	RF	Fri, Nov 12, 2010	6.35	6.38	6.14	6.15
4654	NYSE	RF	Thu, Nov 11, 2010	6.19	6.54	6.18	6.41
4653	NYSE	RF	Wed, Nov 10, 2010	6.25	6.33	6.15	6.25
4652	NYSE	RF	Tue, Nov 9, 2010	6.36	6.47	6.17	6.20
4651	NYSE	RF	Mon, Nov 8, 2010	6.43	6.44	6.21	6.34
4650	NYSE	RF	Fri, Nov 5, 2010	6.53	6.78	6.36	6.45
4649	NYSE	RF	Thu, Nov 4, 2010	6.39	6.59	6.32	6.54
4648	NYSE	RF	Wed, Nov 3, 2010	6.13	6.31	6.13	6.30
4647	NYSE	RF	Tue, Nov 2, 2010	6.30	6.30	6.08	6.12
4646	NYSE	RF	Mon, Nov 1, 2010	6.35	6.38	6.16	6.23
4645	NYSE	RF	Fri, Oct 29, 2010	6.29	6.40	6.26	6.30
4644	NYSE	RF	Thu, Oct 28, 2010	6.44	6.46	6.21	6.29
4643	NYSE	RF	Wed, Oct 27, 2010	6.43	6.56	6.34	6.37
4642	NYSE	RF	Tue, Oct 26, 2010	6.65	6.72	6.39	6.48
4641	NYSE	RF	Mon, Oct 25, 2010	7.22	7.23	7.01	7.03
4640	NYSE	RF	Fri, Oct 22, 2010	7.28	7.38	7.10	7.14
4639	NYSE	RF	Thu, Oct 21, 2010	7.33	7.53	7.23	7.28
4638	NYSE	RF	Wed, Oct 20, 2010	7.29	7.37	7.06	7.28
4637	NYSE	RF	Tue, Oct 19, 2010	7.19	7.46	7.19	7.34
4636	NYSE	RF	Mon, Oct 18, 2010	7.03	7.36	7.00	7.35
4635	NYSE	RF	Fri, Oct 15, 2010	7.22	7.26	6.92	7.06
4634	NYSE	RF	Thu, Oct 14, 2010	7.26	7.28	7.00	7.17
4633	NYSE	RF	Wed, Oct 13, 2010	7.54	7.57	7.28	7.30
4632	NYSE	RF	Tue, Oct 12, 2010	7.26	7.48	7.22	7.47
4631	NYSE	RF	Mon, Oct 11, 2010	7.40	7.47	7.30	7.32
4630	NYSE	RF	Fri, Oct 8, 2010	7.38	7.43	7.30	7.42
4629	NYSE	RF	Thu, Oct 7, 2010	7.56	7.60	7.30	7.36
4628	NYSE	RF	Wed, Oct 6, 2010	7.55	7.62	7.46	7.50
4627	NYSE	RF	Tue, Oct 5, 2010	7.35	7.62	7.26	7.54
4626	NYSE	RF	Mon, Oct 4, 2010	7.17	7.34	7.12	7.24
4625	NYSE	RF	Fri, Oct 1, 2010	7.33	7.43	7.13	7.18
4624	NYSE	RF	Thu, Sep 30, 2010	7.29	7.50	7.21	7.27
4623	NYSE	RF	Wed, Sep 29, 2010	7.03	7.29	6.98	7.21
4622	NYSE	RF	Tue, Sep 28, 2010	7.04	7.10	6.91	7.10
4621	NYSE	RF	Mon, Sep 27, 2010	7.00	7.09	6.93	6.97
4620	NYSE	RF	Fri, Sep 24, 2010	6.92	7.02	6.86	6.95
4619	NYSE	RF	Thu, Sep 23, 2010	6.82	7.06	6.76	6.76
4618	NYSE	RF	Wed, Sep 22, 2010	7.05	7.14	6.88	6.91
4617	NYSE	RF	Tue, Sep 21, 2010	7.07	7.32	7.02	7.09
4616	NYSE	RF	Mon, Sep 20, 2010	6.87	7.06	6.81	7.06
4615	NYSE	RF	Fri, Sep 17, 2010	6.98	7.00	6.82	6.83
4614	NYSE	RF	Thu, Sep 16, 2010	6.92	7.00	6.89	6.95
4613	NYSE	RF	Wed, Sep 15, 2010	7.09	7.12	6.93	6.99
4612	NYSE	RF	Tue, Sep 14, 2010	7.24	7.26	7.07	7.14
4611	NYSE	RF	Mon, Sep 13, 2010	7.08	7.29	7.08	7.28
4610	NYSE	RF	Fri, Sep 10, 2010	6.93	6.97	6.85	6.89
4609	NYSE	RF	Thu, Sep 9, 2010	7.06	7.09	6.77	6.91
4608	NYSE	RF	Wed, Sep 8, 2010	6.64	6.93	6.60	6.88
4607	NYSE	RF	Tue, Sep 7, 2010	6.77	6.80	6.56	6.57
4606	NYSE	RF	Fri, Sep 3, 2010	7.12	7.14	6.81	6.89
4605	NYSE	RF	Thu, Sep 2, 2010	6.86	6.93	6.80	6.93
4604	NYSE	RF	Wed, Sep 1, 2010	6.55	6.85	6.50	6.85
4603	NYSE	RF	Tue, Aug 31, 2010	6.38	6.56	6.35	6.43
4602	NYSE	RF	Mon, Aug 30, 2010	6.58	6.64	6.40	6.40
4601	NYSE	RF	Fri, Aug 27, 2010	6.45	6.60	6.35	6.60
4600	NYSE	RF	Thu, Aug 26, 2010	6.51	6.64	6.30	6.35
4599	NYSE	RF	Wed, Aug 25, 2010	6.47	6.55	6.25	6.48
4598	NYSE	RF	Tue, Aug 24, 2010	6.73	6.79	6.53	6.56
4597	NYSE	RF	Mon, Aug 23, 2010	6.93	7.09	6.83	6.84
4596	NYSE	RF	Fri, Aug 20, 2010	6.88	6.94	6.69	6.82
4595	NYSE	RF	Thu, Aug 19, 2010	7.17	7.27	6.90	6.94
4594	NYSE	RF	Wed, Aug 18, 2010	7.14	7.35	7.05	7.21
4593	NYSE	RF	Tue, Aug 17, 2010	7.29	7.29	7.08	7.15
4592	NYSE	RF	Mon, Aug 16, 2010	7.15	7.18	7.04	7.18
4591	NYSE	RF	Fri, Aug 13, 2010	7.13	7.27	7.11	7.15
4590	NYSE	RF	Thu, Aug 12, 2010	7.02	7.19	6.93	7.14
4589	NYSE	RF	Wed, Aug 11, 2010	7.52	7.55	7.16	7.17
4588	NYSE	RF	Tue, Aug 10, 2010	7.47	7.72	7.44	7.67
4587	NYSE	RF	Mon, Aug 9, 2010	7.44	7.62	7.34	7.59
4586	NYSE	RF	Fri, Aug 6, 2010	7.39	7.43	7.20	7.40
4585	NYSE	RF	Thu, Aug 5, 2010	7.54	7.55	7.25	7.47
4584	NYSE	RF	Wed, Aug 4, 2010	7.60	7.76	7.58	7.60
4583	NYSE	RF	Tue, Aug 3, 2010	7.66	7.76	7.56	7.58
4582	NYSE	RF	Mon, Aug 2, 2010	7.49	7.72	7.45	7.70
4581	NYSE	RF	Fri, Jul 30, 2010	7.28	7.42	7.25	7.33
4580	NYSE	RF	Thu, Jul 29, 2010	7.37	7.49	7.25	7.39
4579	NYSE	RF	Wed, Jul 28, 2010	7.11	7.36	7.11	7.28
4578	NYSE	RF	Tue, Jul 27, 2010	7.58	7.72	7.20	7.21
4577	NYSE	RF	Mon, Jul 26, 2010	6.69	7.10	6.59	7.09
4576	NYSE	RF	Fri, Jul 23, 2010	6.53	6.73	6.43	6.65
4575	NYSE	RF	Thu, Jul 22, 2010	6.31	6.62	6.30	6.60
4574	NYSE	RF	Wed, Jul 21, 2010	6.70	6.75	6.20	6.20
4573	NYSE	RF	Tue, Jul 20, 2010	6.52	6.59	6.33	6.56
4572	NYSE	RF	Mon, Jul 19, 2010	6.53	6.71	6.41	6.68
4571	NYSE	RF	Fri, Jul 16, 2010	6.93	6.95	6.51	6.55
4570	NYSE	RF	Thu, Jul 15, 2010	7.19	7.19	6.82	7.02
4569	NYSE	RF	Wed, Jul 14, 2010	7.25	7.25	7.01	7.15
4568	NYSE	RF	Tue, Jul 13, 2010	7.37	7.45	7.28	7.38
4567	NYSE	RF	Mon, Jul 12, 2010	7.08	7.33	7.05	7.24
4566	NYSE	RF	Fri, Jul 9, 2010	6.81	7.19	6.78	7.15
4565	NYSE	RF	Thu, Jul 8, 2010	6.73	6.84	6.65	6.83
4564	NYSE	RF	Wed, Jul 7, 2010	6.41	6.64	6.36	6.62
4563	NYSE	RF	Tue, Jul 6, 2010	6.35	6.59	6.32	6.41
4562	NYSE	RF	Fri, Jul 2, 2010	6.41	6.49	6.12	6.24
4561	NYSE	RF	Thu, Jul 1, 2010	6.59	6.75	6.22	6.39
4560	NYSE	RF	Wed, Jun 30, 2010	6.76	6.92	6.55	6.58
4559	NYSE	RF	Tue, Jun 29, 2010	6.95	6.99	6.67	6.76
4558	NYSE	RF	Mon, Jun 28, 2010	6.95	7.13	6.94	7.08
4557	NYSE	RF	Fri, Jun 25, 2010	6.93	6.99	6.75	6.99
4556	NYSE	RF	Thu, Jun 24, 2010	7.00	7.05	6.78	6.81
4555	NYSE	RF	Wed, Jun 23, 2010	7.01	7.13	6.90	7.07
4554	NYSE	RF	Tue, Jun 22, 2010	7.21	7.21	7.00	7.00
4553	NYSE	RF	Mon, Jun 21, 2010	7.26	7.35	7.11	7.17
4552	NYSE	RF	Fri, Jun 18, 2010	7.14	7.21	7.05	7.15
4551	NYSE	RF	Thu, Jun 17, 2010	7.21	7.23	7.05	7.15
4550	NYSE	RF	Wed, Jun 16, 2010	7.23	7.28	7.08	7.16
4549	NYSE	RF	Tue, Jun 15, 2010	7.23	7.37	7.05	7.34
4548	NYSE	RF	Mon, Jun 14, 2010	7.14	7.27	6.98	7.16
4547	NYSE	RF	Fri, Jun 11, 2010	7.07	7.07	6.85	7.06
4546	NYSE	RF	Thu, Jun 10, 2010	6.92	7.16	6.86	7.16
4545	NYSE	RF	Wed, Jun 9, 2010	7.18	7.20	6.74	6.79
4544	NYSE	RF	Tue, Jun 8, 2010	6.98	7.11	6.78	7.10
4543	NYSE	RF	Mon, Jun 7, 2010	7.19	7.31	6.88	6.91
4542	NYSE	RF	Fri, Jun 4, 2010	7.39	7.47	7.07	7.13
4541	NYSE	RF	Thu, Jun 3, 2010	7.75	7.85	7.59	7.64
4540	NYSE	RF	Wed, Jun 2, 2010	7.48	7.69	7.42	7.69
4539	NYSE	RF	Tue, Jun 1, 2010	7.54	7.69	7.38	7.38
4538	NYSE	RF	Fri, May 28, 2010	7.91	7.94	7.59	7.63
4537	NYSE	RF	Thu, May 27, 2010	7.60	7.89	7.45	7.88
4536	NYSE	RF	Wed, May 26, 2010	7.61	7.64	7.36	7.40
4535	NYSE	RF	Tue, May 25, 2010	6.93	7.48	6.85	7.45
4534	NYSE	RF	Mon, May 24, 2010	7.48	7.49	7.20	7.20
4533	NYSE	RF	Fri, May 21, 2010	7.08	7.52	7.00	7.47
4532	NYSE	RF	Thu, May 20, 2010	7.52	7.60	7.24	7.25
4531	NYSE	RF	Wed, May 19, 2010	7.84	8.01	7.60	7.82
4530	NYSE	RF	Tue, May 18, 2010	8.39	8.42	7.67	7.92
4529	NYSE	RF	Mon, May 17, 2010	8.25	8.35	7.96	8.27
4528	NYSE	RF	Fri, May 14, 2010	8.51	8.51	8.09	8.26
4527	NYSE	RF	Thu, May 13, 2010	8.77	8.96	8.72	8.74
4526	NYSE	RF	Wed, May 12, 2010	8.74	8.88	8.71	8.81
4525	NYSE	RF	Tue, May 11, 2010	8.28	8.86	8.28	8.67
4524	NYSE	RF	Mon, May 10, 2010	8.41	8.66	8.30	8.51
4523	NYSE	RF	Fri, May 7, 2010	8.25	8.38	7.75	7.99
4522	NYSE	RF	Thu, May 6, 2010	8.61	8.75	7.59	8.21
4521	NYSE	RF	Wed, May 5, 2010	8.40	8.82	8.20	8.67
4520	NYSE	RF	Tue, May 4, 2010	8.74	8.83	8.50	8.58
4519	NYSE	RF	Mon, May 3, 2010	8.85	8.96	8.71	8.84
4518	NYSE	RF	Fri, Apr 30, 2010	8.59	8.89	8.54	8.84
4517	NYSE	RF	Thu, Apr 29, 2010	8.56	8.72	8.43	8.65
4516	NYSE	RF	Wed, Apr 28, 2010	8.56	8.74	8.44	8.49
4515	NYSE	RF	Tue, Apr 27, 2010	8.62	8.70	8.37	8.43
4514	NYSE	RF	Mon, Apr 26, 2010	9.01	9.05	8.60	8.69
4513	NYSE	RF	Fri, Apr 23, 2010	8.95	9.14	8.80	8.95
4512	NYSE	RF	Thu, Apr 22, 2010	8.65	8.95	8.57	8.89
4511	NYSE	RF	Wed, Apr 21, 2010	8.62	9.33	8.50	8.79
4510	NYSE	RF	Tue, Apr 20, 2010	8.25	8.80	8.00	8.80
4509	NYSE	RF	Mon, Apr 19, 2010	8.20	8.44	8.04	8.33
4508	NYSE	RF	Fri, Apr 16, 2010	8.60	8.60	8.01	8.30
4507	NYSE	RF	Thu, Apr 15, 2010	8.80	8.87	8.45	8.53
4506	NYSE	RF	Wed, Apr 14, 2010	8.51	8.90	8.44	8.82
4505	NYSE	RF	Tue, Apr 13, 2010	8.54	8.66	8.34	8.34
4504	NYSE	RF	Mon, Apr 12, 2010	8.58	8.92	8.58	8.74
4503	NYSE	RF	Fri, Apr 9, 2010	8.65	8.71	8.50	8.59
4502	NYSE	RF	Thu, Apr 8, 2010	8.27	8.68	8.20	8.60
4501	NYSE	RF	Wed, Apr 7, 2010	8.62	8.90	8.29	8.37
4500	NYSE	RF	Tue, Apr 6, 2010	8.18	8.81	8.16	8.55
4499	NYSE	RF	Mon, Apr 5, 2010	7.93	8.20	7.84	8.19
4498	NYSE	RF	Thu, Apr 1, 2010	7.90	7.94	7.66	7.77
4497	NYSE	RF	Wed, Mar 31, 2010	7.55	7.88	7.52	7.85
4496	NYSE	RF	Tue, Mar 30, 2010	7.61	7.65	7.50	7.62
4495	NYSE	RF	Mon, Mar 29, 2010	7.69	7.78	7.52	7.64
4494	NYSE	RF	Fri, Mar 26, 2010	7.75	7.91	7.56	7.63
4493	NYSE	RF	Thu, Mar 25, 2010	7.97	8.05	7.65	7.69
4492	NYSE	RF	Wed, Mar 24, 2010	7.68	7.90	7.62	7.85
4491	NYSE	RF	Tue, Mar 23, 2010	7.62	7.74	7.50	7.73
4490	NYSE	RF	Mon, Mar 22, 2010	7.29	7.64	7.16	7.62
4489	NYSE	RF	Fri, Mar 19, 2010	7.55	7.60	7.32	7.38
4488	NYSE	RF	Thu, Mar 18, 2010	7.73	7.74	7.34	7.50
4487	NYSE	RF	Wed, Mar 17, 2010	7.60	7.77	7.55	7.70
4486	NYSE	RF	Tue, Mar 16, 2010	7.30	7.53	7.21	7.51
4485	NYSE	RF	Mon, Mar 15, 2010	7.28	7.38	7.11	7.23
4484	NYSE	RF	Fri, Mar 12, 2010	7.51	7.54	7.27	7.34
4483	NYSE	RF	Thu, Mar 11, 2010	7.34	7.46	7.25	7.38
4482	NYSE	RF	Wed, Mar 10, 2010	7.01	7.62	6.94	7.29
4481	NYSE	RF	Tue, Mar 9, 2010	6.93	7.00	6.76	6.91
4480	NYSE	RF	Mon, Mar 8, 2010	6.82	7.02	6.82	6.98
4479	NYSE	RF	Fri, Mar 5, 2010	6.74	6.85	6.69	6.84
4478	NYSE	RF	Thu, Mar 4, 2010	6.60	6.70	6.58	6.67
4477	NYSE	RF	Wed, Mar 3, 2010	6.61	6.69	6.59	6.62
4476	NYSE	RF	Tue, Mar 2, 2010	6.67	6.75	6.56	6.61
4475	NYSE	RF	Mon, Mar 1, 2010	6.76	6.83	6.55	6.65
4474	NYSE	RF	Fri, Feb 26, 2010	6.54	6.77	6.50	6.75
4473	NYSE	RF	Thu, Feb 25, 2010	6.48	6.57	6.40	6.54
4472	NYSE	RF	Wed, Feb 24, 2010	6.55	6.70	6.53	6.64
4471	NYSE	RF	Tue, Feb 23, 2010	6.73	6.76	6.50	6.53
4470	NYSE	RF	Mon, Feb 22, 2010	6.60	6.87	6.57	6.81
4469	NYSE	RF	Fri, Feb 19, 2010	6.40	6.62	6.39	6.57
4468	NYSE	RF	Thu, Feb 18, 2010	6.41	6.46	6.31	6.42
4467	NYSE	RF	Wed, Feb 17, 2010	6.66	6.70	6.42	6.46
4466	NYSE	RF	Tue, Feb 16, 2010	6.41	6.65	6.36	6.61
4465	NYSE	RF	Fri, Feb 12, 2010	6.32	6.39	6.21	6.35
4464	NYSE	RF	Thu, Feb 11, 2010	6.42	6.51	6.36	6.38
4463	NYSE	RF	Wed, Feb 10, 2010	6.27	6.48	6.25	6.36
4462	NYSE	RF	Tue, Feb 9, 2010	6.32	6.45	6.25	6.29
4461	NYSE	RF	Mon, Feb 8, 2010	6.18	6.44	6.06	6.23
4460	NYSE	RF	Fri, Feb 5, 2010	6.13	6.24	5.91	6.18
4459	NYSE	RF	Thu, Feb 4, 2010	6.33	6.34	6.03	6.12
4458	NYSE	RF	Wed, Feb 3, 2010	6.48	6.55	6.28	6.39
4457	NYSE	RF	Tue, Feb 2, 2010	6.69	6.78	6.50	6.58
4456	NYSE	RF	Mon, Feb 1, 2010	6.41	6.66	6.39	6.64
4455	NYSE	RF	Fri, Jan 29, 2010	6.49	6.57	6.32	6.35
4454	NYSE	RF	Thu, Jan 28, 2010	6.35	6.55	6.19	6.43
4453	NYSE	RF	Wed, Jan 27, 2010	6.05	6.34	6.05	6.17
4452	NYSE	RF	Tue, Jan 26, 2010	6.25	6.47	6.06	6.08
4451	NYSE	RF	Mon, Jan 25, 2010	6.60	6.69	6.30	6.55
4450	NYSE	RF	Fri, Jan 22, 2010	6.80	6.85	6.49	6.60
4449	NYSE	RF	Thu, Jan 21, 2010	6.78	7.27	6.76	6.86
4448	NYSE	RF	Wed, Jan 20, 2010	6.46	6.74	6.41	6.72
4447	NYSE	RF	Tue, Jan 19, 2010	6.41	6.56	6.36	6.51
4446	NYSE	RF	Fri, Jan 15, 2010	6.50	6.55	6.27	6.52
4445	NYSE	RF	Thu, Jan 14, 2010	6.34	6.57	6.30	6.55
4444	NYSE	RF	Wed, Jan 13, 2010	6.22	6.48	6.08	6.36
4443	NYSE	RF	Tue, Jan 12, 2010	6.26	6.35	6.20	6.25
4442	NYSE	RF	Mon, Jan 11, 2010	6.27	6.37	6.07	6.32
4441	NYSE	RF	Fri, Jan 8, 2010	6.15	6.29	6.07	6.18
4440	NYSE	RF	Thu, Jan 7, 2010	5.66	6.22	5.62	6.17
4439	NYSE	RF	Wed, Jan 6, 2010	5.61	5.69	5.55	5.67
4438	NYSE	RF	Tue, Jan 5, 2010	5.36	5.61	5.36	5.60
4437	NYSE	RF	Mon, Jan 4, 2010	5.36	5.47	5.33	5.42
4436	NYSE	RF	Thu, Dec 31, 2009	5.32	5.34	5.18	5.29
4435	NYSE	RF	Wed, Dec 30, 2009	5.31	5.37	5.27	5.32
4434	NYSE	RF	Tue, Dec 29, 2009	5.36	5.39	5.34	5.36
4433	NYSE	RF	Mon, Dec 28, 2009	5.43	5.48	5.32	5.35
4432	NYSE	RF	Thu, Dec 24, 2009	5.39	5.46	5.36	5.43
4431	NYSE	RF	Wed, Dec 23, 2009	5.52	5.54	5.36	5.38
4430	NYSE	RF	Tue, Dec 22, 2009	5.49	5.54	5.47	5.54
4429	NYSE	RF	Mon, Dec 21, 2009	5.48	5.49	5.44	5.48
4428	NYSE	RF	Fri, Dec 18, 2009	5.39	5.50	5.34	5.45
4427	NYSE	RF	Thu, Dec 17, 2009	5.25	5.51	5.22	5.33
4426	NYSE	RF	Wed, Dec 16, 2009	5.38	5.45	5.30	5.33
4425	NYSE	RF	Tue, Dec 15, 2009	5.50	5.58	5.33	5.34
4424	NYSE	RF	Mon, Dec 14, 2009	5.58	5.60	5.50	5.58
4423	NYSE	RF	Fri, Dec 11, 2009	5.56	5.58	5.49	5.58
4422	NYSE	RF	Thu, Dec 10, 2009	5.58	5.60	5.46	5.53
4421	NYSE	RF	Wed, Dec 9, 2009	5.71	5.71	5.54	5.56
4420	NYSE	RF	Tue, Dec 8, 2009	5.52	5.73	5.46	5.69
4419	NYSE	RF	Mon, Dec 7, 2009	5.65	5.67	5.54	5.64
4418	NYSE	RF	Fri, Dec 4, 2009	5.70	5.72	5.56	5.71
4417	NYSE	RF	Thu, Dec 3, 2009	5.93	5.98	5.48	5.50
4416	NYSE	RF	Wed, Dec 2, 2009	5.80	5.98	5.78	5.85
4415	NYSE	RF	Tue, Dec 1, 2009	5.91	5.99	5.66	5.78
4414	NYSE	RF	Mon, Nov 30, 2009	5.59	5.87	5.59	5.86
4413	NYSE	RF	Fri, Nov 27, 2009	5.57	5.76	5.50	5.58
4412	NYSE	RF	Wed, Nov 25, 2009	5.82	5.85	5.75	5.80
4411	NYSE	RF	Tue, Nov 24, 2009	5.68	5.85	5.57	5.74
4410	NYSE	RF	Mon, Nov 23, 2009	5.51	5.82	5.41	5.69
4409	NYSE	RF	Fri, Nov 20, 2009	5.31	5.52	5.29	5.45
4408	NYSE	RF	Thu, Nov 19, 2009	5.33	5.44	5.29	5.35
4407	NYSE	RF	Wed, Nov 18, 2009	5.23	5.57	5.10	5.39
4406	NYSE	RF	Tue, Nov 17, 2009	4.92	5.27	4.88	5.18
4405	NYSE	RF	Mon, Nov 16, 2009	4.90	5.04	4.85	4.93
4404	NYSE	RF	Fri, Nov 13, 2009	4.78	4.89	4.74	4.83
4403	NYSE	RF	Thu, Nov 12, 2009	4.82	4.96	4.74	4.77
4402	NYSE	RF	Wed, Nov 11, 2009	4.85	5.00	4.79	4.82
4401	NYSE	RF	Tue, Nov 10, 2009	4.93	5.00	4.76	4.83
4400	NYSE	RF	Mon, Nov 9, 2009	4.84	4.98	4.74	4.96
4399	NYSE	RF	Fri, Nov 6, 2009	4.71	4.90	4.68	4.75
4398	NYSE	RF	Thu, Nov 5, 2009	4.74	4.87	4.61	4.81
4397	NYSE	RF	Wed, Nov 4, 2009	4.97	5.02	4.65	4.67
4396	NYSE	RF	Tue, Nov 3, 2009	4.73	4.96	4.65	4.84
4395	NYSE	RF	Mon, Nov 2, 2009	4.91	5.04	4.71	4.78
4394	NYSE	RF	Fri, Oct 30, 2009	5.15	5.17	4.80	4.84
4393	NYSE	RF	Thu, Oct 29, 2009	4.96	5.21	4.94	5.18
4392	NYSE	RF	Wed, Oct 28, 2009	5.12	5.13	4.79	4.82
4391	NYSE	RF	Tue, Oct 27, 2009	5.05	5.24	4.92	5.07
4390	NYSE	RF	Mon, Oct 26, 2009	5.52	5.59	5.04	5.10
4389	NYSE	RF	Fri, Oct 23, 2009	5.90	5.90	5.45	5.53
4388	NYSE	RF	Thu, Oct 22, 2009	5.74	5.86	5.55	5.81
4387	NYSE	RF	Wed, Oct 21, 2009	5.68	6.02	5.68	5.71
4386	NYSE	RF	Tue, Oct 20, 2009	5.54	6.11	5.51	5.81
4385	NYSE	RF	Mon, Oct 19, 2009	5.88	5.90	5.65	5.70
4384	NYSE	RF	Fri, Oct 16, 2009	5.98	6.04	5.83	5.83
4383	NYSE	RF	Thu, Oct 15, 2009	6.03	6.20	5.94	6.09
4382	NYSE	RF	Wed, Oct 14, 2009	6.08	6.18	5.92	6.09
4381	NYSE	RF	Tue, Oct 13, 2009	6.03	6.12	5.91	5.96
4380	NYSE	RF	Mon, Oct 12, 2009	5.99	6.09	5.95	6.00
4379	NYSE	RF	Fri, Oct 9, 2009	5.94	5.97	5.87	5.95
4378	NYSE	RF	Thu, Oct 8, 2009	6.12	6.16	5.93	5.94
4377	NYSE	RF	Wed, Oct 7, 2009	5.86	6.01	5.77	6.00
4376	NYSE	RF	Tue, Oct 6, 2009	6.11	6.23	5.83	5.90
4375	NYSE	RF	Mon, Oct 5, 2009	5.91	6.07	5.86	5.96
4374	NYSE	RF	Fri, Oct 2, 2009	5.75	6.13	5.57	5.79
4373	NYSE	RF	Thu, Oct 1, 2009	6.16	6.29	5.91	5.97
4372	NYSE	RF	Wed, Sep 30, 2009	6.50	6.54	6.05	6.21
4371	NYSE	RF	Tue, Sep 29, 2009	6.63	6.72	6.44	6.45
4370	NYSE	RF	Mon, Sep 28, 2009	6.39	6.58	6.35	6.58
4369	NYSE	RF	Fri, Sep 25, 2009	6.21	6.42	6.20	6.36
4368	NYSE	RF	Thu, Sep 24, 2009	6.63	6.67	6.21	6.37
4367	NYSE	RF	Wed, Sep 23, 2009	6.90	6.91	6.57	6.57
4366	NYSE	RF	Tue, Sep 22, 2009	6.71	6.86	6.61	6.81
4365	NYSE	RF	Mon, Sep 21, 2009	6.13	6.66	6.12	6.53
4364	NYSE	RF	Fri, Sep 18, 2009	6.34	6.38	6.02	6.13
4363	NYSE	RF	Thu, Sep 17, 2009	6.41	6.81	6.13	6.27
4362	NYSE	RF	Wed, Sep 16, 2009	6.09	6.73	5.98	6.39
4361	NYSE	RF	Tue, Sep 15, 2009	5.60	6.20	5.50	6.06
4360	NYSE	RF	Mon, Sep 14, 2009	5.42	5.52	5.33	5.52
4359	NYSE	RF	Fri, Sep 11, 2009	5.61	5.65	5.47	5.51
4358	NYSE	RF	Thu, Sep 10, 2009	5.65	5.67	5.53	5.60
4357	NYSE	RF	Wed, Sep 9, 2009	5.61	5.69	5.52	5.66
4356	NYSE	RF	Tue, Sep 8, 2009	5.70	5.74	5.52	5.60
4355	NYSE	RF	Fri, Sep 4, 2009	5.27	5.56	5.25	5.53
4354	NYSE	RF	Thu, Sep 3, 2009	5.33	5.43	5.19	5.23
4353	NYSE	RF	Wed, Sep 2, 2009	5.44	5.50	5.16	5.18
4352	NYSE	RF	Tue, Sep 1, 2009	5.78	6.01	5.51	5.54
4351	NYSE	RF	Mon, Aug 31, 2009	5.87	5.95	5.78	5.86
4350	NYSE	RF	Fri, Aug 28, 2009	6.04	6.08	5.89	5.97
4349	NYSE	RF	Thu, Aug 27, 2009	5.86	5.95	5.64	5.92
4348	NYSE	RF	Wed, Aug 26, 2009	5.89	6.00	5.73	5.84
4347	NYSE	RF	Tue, Aug 25, 2009	5.88	5.99	5.72	5.83
4346	NYSE	RF	Mon, Aug 24, 2009	6.02	6.11	5.65	5.70
4345	NYSE	RF	Fri, Aug 21, 2009	5.63	5.91	5.59	5.86
4344	NYSE	RF	Thu, Aug 20, 2009	5.47	5.65	5.36	5.48
4343	NYSE	RF	Wed, Aug 19, 2009	5.34	5.80	5.27	5.51
4342	NYSE	RF	Tue, Aug 18, 2009	5.35	5.57	5.28	5.44
4341	NYSE	RF	Mon, Aug 17, 2009	5.30	5.46	5.20	5.25
4340	NYSE	RF	Fri, Aug 14, 2009	5.38	5.80	5.26	5.64
4339	NYSE	RF	Thu, Aug 13, 2009	5.19	5.28	4.93	5.20
4338	NYSE	RF	Wed, Aug 12, 2009	4.71	4.87	4.66	4.82
4337	NYSE	RF	Tue, Aug 11, 2009	4.94	4.95	4.70	4.76
4336	NYSE	RF	Mon, Aug 10, 2009	4.97	5.09	4.80	4.97
4335	NYSE	RF	Fri, Aug 7, 2009	4.75	5.00	4.70	4.93
4334	NYSE	RF	Thu, Aug 6, 2009	4.84	4.88	4.56	4.61
4333	NYSE	RF	Wed, Aug 5, 2009	4.65	4.81	4.58	4.73
4332	NYSE	RF	Tue, Aug 4, 2009	4.38	4.73	4.30	4.58
4331	NYSE	RF	Mon, Aug 3, 2009	4.33	4.52	4.28	4.44
4330	NYSE	RF	Fri, Jul 31, 2009	4.24	4.46	4.18	4.42
4329	NYSE	RF	Thu, Jul 30, 2009	4.02	4.28	4.00	4.23
4328	NYSE	RF	Wed, Jul 29, 2009	3.92	4.03	3.84	3.89
4327	NYSE	RF	Tue, Jul 28, 2009	4.03	4.05	3.88	3.91
4326	NYSE	RF	Mon, Jul 27, 2009	3.71	4.06	3.69	4.02
4325	NYSE	RF	Fri, Jul 24, 2009	3.61	3.72	3.53	3.69
4324	NYSE	RF	Thu, Jul 23, 2009	3.59	3.69	3.43	3.66
4323	NYSE	RF	Wed, Jul 22, 2009	3.40	3.67	3.30	3.50
4322	NYSE	RF	Tue, Jul 21, 2009	3.69	3.72	3.36	3.42
4321	NYSE	RF	Mon, Jul 20, 2009	4.08	4.13	4.01	4.04
4320	NYSE	RF	Fri, Jul 17, 2009	4.20	4.20	3.89	4.05
4319	NYSE	RF	Thu, Jul 16, 2009	4.15	4.25	4.09	4.22
4318	NYSE	RF	Wed, Jul 15, 2009	4.15	4.26	4.10	4.21
4317	NYSE	RF	Tue, Jul 14, 2009	4.06	4.16	4.00	4.09
4316	NYSE	RF	Mon, Jul 13, 2009	3.99	4.07	3.86	4.07
4315	NYSE	RF	Fri, Jul 10, 2009	3.82	3.91	3.77	3.90
4314	NYSE	RF	Thu, Jul 9, 2009	3.82	3.89	3.78	3.84
4313	NYSE	RF	Wed, Jul 8, 2009	3.85	3.91	3.55	3.76
4312	NYSE	RF	Tue, Jul 7, 2009	3.83	3.93	3.78	3.83
4311	NYSE	RF	Mon, Jul 6, 2009	3.77	3.90	3.75	3.84
4310	NYSE	RF	Thu, Jul 2, 2009	3.91	3.95	3.75	3.75
4309	NYSE	RF	Wed, Jul 1, 2009	4.04	4.06	3.95	3.97
4308	NYSE	RF	Tue, Jun 30, 2009	4.11	4.14	3.89	4.04
4307	NYSE	RF	Mon, Jun 29, 2009	3.92	4.13	3.86	4.07
4306	NYSE	RF	Fri, Jun 26, 2009	3.89	3.95	3.77	3.95
4305	NYSE	RF	Thu, Jun 25, 2009	3.76	3.96	3.75	3.96
4304	NYSE	RF	Wed, Jun 24, 2009	3.88	3.90	3.77	3.81
4303	NYSE	RF	Tue, Jun 23, 2009	3.84	3.92	3.66	3.76
4302	NYSE	RF	Mon, Jun 22, 2009	4.08	4.12	3.81	3.84
4301	NYSE	RF	Fri, Jun 19, 2009	4.13	4.17	3.98	4.13
4300	NYSE	RF	Thu, Jun 18, 2009	4.03	4.21	4.00	4.03
4299	NYSE	RF	Wed, Jun 17, 2009	4.16	4.19	3.84	3.99
4298	NYSE	RF	Tue, Jun 16, 2009	4.38	4.38	4.19	4.25
4297	NYSE	RF	Mon, Jun 15, 2009	4.38	4.51	4.25	4.33
4296	NYSE	RF	Fri, Jun 12, 2009	4.38	4.63	4.36	4.46
4295	NYSE	RF	Thu, Jun 11, 2009	4.12	4.53	4.09	4.37
4294	NYSE	RF	Wed, Jun 10, 2009	4.08	4.10	3.97	4.00
4293	NYSE	RF	Tue, Jun 9, 2009	4.07	4.11	4.01	4.06
4292	NYSE	RF	Mon, Jun 8, 2009	3.99	4.11	3.96	4.07
4291	NYSE	RF	Fri, Jun 5, 2009	4.17	4.23	3.97	4.00
4290	NYSE	RF	Thu, Jun 4, 2009	4.08	4.20	4.00	4.08
4289	NYSE	RF	Wed, Jun 3, 2009	4.01	4.13	4.00	4.04
4288	NYSE	RF	Tue, Jun 2, 2009	4.00	4.09	3.87	4.00
4287	NYSE	RF	Mon, Jun 1, 2009	4.21	4.24	3.95	3.99
4286	NYSE	RF	Fri, May 29, 2009	4.04	4.19	3.89	4.19
4285	NYSE	RF	Thu, May 28, 2009	4.05	4.09	3.77	4.02
4284	NYSE	RF	Wed, May 27, 2009	4.01	4.12	3.89	3.96
4283	NYSE	RF	Tue, May 26, 2009	4.00	4.02	3.67	3.83
4282	NYSE	RF	Fri, May 22, 2009	4.28	4.30	3.98	4.04
4281	NYSE	RF	Thu, May 21, 2009	3.99	4.22	3.90	4.10
4280	NYSE	RF	Wed, May 20, 2009	4.87	5.44	4.77	4.89
4279	NYSE	RF	Tue, May 19, 2009	5.27	5.88	5.16	5.24
4278	NYSE	RF	Mon, May 18, 2009	5.02	5.54	4.94	5.43
4277	NYSE	RF	Fri, May 15, 2009	5.00	5.06	4.70	4.85
4276	NYSE	RF	Thu, May 14, 2009	4.60	5.24	4.55	4.98
4275	NYSE	RF	Wed, May 13, 2009	5.02	5.18	4.65	4.70
4274	NYSE	RF	Tue, May 12, 2009	6.04	6.10	5.05	5.35
4273	NYSE	RF	Mon, May 11, 2009	6.35	6.52	5.87	5.92
4272	NYSE	RF	Fri, May 8, 2009	5.68	6.60	4.88	6.53
4271	NYSE	RF	Thu, May 7, 2009	6.52	6.55	5.03	5.23
4270	NYSE	RF	Wed, May 6, 2009	5.80	6.55	5.41	5.83
4269	NYSE	RF	Tue, May 5, 2009	5.30	5.58	5.02	5.49
4268	NYSE	RF	Mon, May 4, 2009	4.41	5.60	4.40	5.53
4267	NYSE	RF	Fri, May 1, 2009	4.43	4.69	4.36	4.39
4266	NYSE	RF	Thu, Apr 30, 2009	4.91	4.92	4.35	4.49
4265	NYSE	RF	Wed, Apr 29, 2009	4.95	5.06	4.51	4.66
4264	NYSE	RF	Tue, Apr 28, 2009	4.75	5.20	4.48	4.71
4263	NYSE	RF	Mon, Apr 27, 2009	5.39	5.48	4.85	4.91
4262	NYSE	RF	Fri, Apr 24, 2009	5.81	5.95	5.10	5.56
4261	NYSE	RF	Thu, Apr 23, 2009	5.97	6.15	5.20	5.82
4260	NYSE	RF	Wed, Apr 22, 2009	5.75	6.93	5.63	5.80
4259	NYSE	RF	Tue, Apr 21, 2009	5.01	6.54	4.81	6.14
4258	NYSE	RF	Mon, Apr 20, 2009	6.85	6.85	5.65	5.80
4257	NYSE	RF	Fri, Apr 17, 2009	6.78	7.60	6.15	7.23
4256	NYSE	RF	Thu, Apr 16, 2009	5.17	7.04	5.01	6.70
4255	NYSE	RF	Wed, Apr 15, 2009	4.65	5.01	4.50	5.00
4254	NYSE	RF	Tue, Apr 14, 2009	5.10	5.37	4.65	4.73
4253	NYSE	RF	Mon, Apr 13, 2009	4.22	5.13	4.09	5.03
4252	NYSE	RF	Thu, Apr 9, 2009	4.40	4.47	3.89	4.31
4251	NYSE	RF	Wed, Apr 8, 2009	4.06	4.11	3.68	3.83
4250	NYSE	RF	Tue, Apr 7, 2009	4.05	4.14	3.99	3.99
4249	NYSE	RF	Mon, Apr 6, 2009	4.16	4.32	4.10	4.23
4248	NYSE	RF	Fri, Apr 3, 2009	4.33	4.56	4.09	4.56
4247	NYSE	RF	Thu, Apr 2, 2009	4.75	4.78	4.32	4.45
4246	NYSE	RF	Wed, Apr 1, 2009	4.22	4.62	4.10	4.41
4245	NYSE	RF	Tue, Mar 31, 2009	4.13	4.30	3.89	4.26
4244	NYSE	RF	Mon, Mar 30, 2009	4.06	4.20	3.90	3.90
4243	NYSE	RF	Fri, Mar 27, 2009	4.36	4.75	4.32	4.32
4242	NYSE	RF	Thu, Mar 26, 2009	4.73	4.90	4.46	4.55
4241	NYSE	RF	Wed, Mar 25, 2009	4.51	5.00	4.30	4.69
4240	NYSE	RF	Tue, Mar 24, 2009	4.28	4.92	4.23	4.49
4239	NYSE	RF	Mon, Mar 23, 2009	4.47	4.63	4.22	4.50
4238	NYSE	RF	Fri, Mar 20, 2009	4.46	4.48	3.82	4.02
4237	NYSE	RF	Thu, Mar 19, 2009	5.13	5.19	4.25	4.34
4236	NYSE	RF	Wed, Mar 18, 2009	4.03	4.95	3.91	4.95
4235	NYSE	RF	Tue, Mar 17, 2009	3.85	4.15	3.78	4.09
4234	NYSE	RF	Mon, Mar 16, 2009	4.00	4.29	3.81	3.85
4233	NYSE	RF	Fri, Mar 13, 2009	3.80	4.00	3.60	3.89
4232	NYSE	RF	Thu, Mar 12, 2009	3.47	3.81	3.18	3.76
4231	NYSE	RF	Wed, Mar 11, 2009	3.92	4.00	3.41	3.53
4230	NYSE	RF	Tue, Mar 10, 2009	3.46	3.85	3.45	3.74
4229	NYSE	RF	Mon, Mar 9, 2009	2.94	3.34	2.85	3.27
4228	NYSE	RF	Fri, Mar 6, 2009	3.15	3.35	2.76	2.94
4227	NYSE	RF	Thu, Mar 5, 2009	3.39	3.49	2.90	3.10
4226	NYSE	RF	Wed, Mar 4, 2009	3.60	3.79	3.38	3.52
4225	NYSE	RF	Tue, Mar 3, 2009	3.80	3.90	3.41	3.43
4224	NYSE	RF	Mon, Mar 2, 2009	3.18	3.80	3.17	3.57
4223	NYSE	RF	Fri, Feb 27, 2009	3.30	3.95	3.10	3.42
4222	NYSE	RF	Thu, Feb 26, 2009	4.14	4.47	3.61	3.94
4221	NYSE	RF	Wed, Feb 25, 2009	3.20	4.10	2.83	3.76
4220	NYSE	RF	Tue, Feb 24, 2009	2.66	3.39	2.54	3.29
4219	NYSE	RF	Mon, Feb 23, 2009	3.10	3.15	2.64	2.69
4218	NYSE	RF	Fri, Feb 20, 2009	2.44	3.02	2.35	2.84
4217	NYSE	RF	Thu, Feb 19, 2009	3.00	3.14	2.63	2.64
4216	NYSE	RF	Wed, Feb 18, 2009	3.26	3.40	2.93	2.99
4215	NYSE	RF	Tue, Feb 17, 2009	2.98	3.23	2.98	3.09
4214	NYSE	RF	Fri, Feb 13, 2009	3.50	3.68	3.35	3.38
4213	NYSE	RF	Thu, Feb 12, 2009	3.37	3.61	3.22	3.57
4212	NYSE	RF	Wed, Feb 11, 2009	3.53	3.79	3.39	3.68
4211	NYSE	RF	Tue, Feb 10, 2009	4.65	4.67	3.17	3.24
4210	NYSE	RF	Mon, Feb 9, 2009	4.70	5.04	4.34	4.64
4209	NYSE	RF	Fri, Feb 6, 2009	3.03	4.55	3.01	4.20
4208	NYSE	RF	Thu, Feb 5, 2009	2.50	3.20	2.35	2.83
4207	NYSE	RF	Wed, Feb 4, 2009	2.65	2.79	2.38	2.50
4206	NYSE	RF	Tue, Feb 3, 2009	3.13	3.16	2.52	2.61
4205	NYSE	RF	Mon, Feb 2, 2009	3.40	3.45	2.67	2.92
4204	NYSE	RF	Fri, Jan 30, 2009	4.07	4.21	3.40	3.46
4203	NYSE	RF	Thu, Jan 29, 2009	4.49	4.49	4.06	4.14
4202	NYSE	RF	Wed, Jan 28, 2009	4.50	4.73	4.31	4.56
4201	NYSE	RF	Tue, Jan 27, 2009	4.51	4.65	4.01	4.08
4200	NYSE	RF	Mon, Jan 26, 2009	4.91	4.91	4.00	4.10
4199	NYSE	RF	Fri, Jan 23, 2009	4.05	4.75	4.00	4.66
4198	NYSE	RF	Thu, Jan 22, 2009	4.87	4.95	4.14	4.25
4197	NYSE	RF	Wed, Jan 21, 2009	4.79	5.02	4.45	4.95
4196	NYSE	RF	Tue, Jan 20, 2009	5.60	5.80	4.60	4.60
4195	NYSE	RF	Fri, Jan 16, 2009	6.35	6.50	5.81	6.07
4194	NYSE	RF	Thu, Jan 15, 2009	6.86	6.86	5.97	6.10
4193	NYSE	RF	Wed, Jan 14, 2009	6.92	7.10	6.74	6.85
4192	NYSE	RF	Tue, Jan 13, 2009	6.94	7.26	6.70	7.21
4191	NYSE	RF	Mon, Jan 12, 2009	7.21	7.34	6.90	7.02
4190	NYSE	RF	Fri, Jan 9, 2009	7.88	7.90	7.10	7.17
4189	NYSE	RF	Thu, Jan 8, 2009	7.85	7.99	7.74	7.79
4188	NYSE	RF	Wed, Jan 7, 2009	8.55	8.55	7.80	7.91
4187	NYSE	RF	Tue, Jan 6, 2009	8.86	8.90	8.50	8.83
4186	NYSE	RF	Mon, Jan 5, 2009	8.48	9.07	8.40	8.72
4185	NYSE	RF	Fri, Jan 2, 2009	8.12	8.67	7.99	8.61
4184	NYSE	RF	Wed, Dec 31, 2008	7.84	8.01	7.50	7.96
4183	NYSE	RF	Tue, Dec 30, 2008	8.00	8.12	7.73	7.89
4182	NYSE	RF	Mon, Dec 29, 2008	8.24	8.30	7.84	7.94
4181	NYSE	RF	Fri, Dec 26, 2008	8.33	8.39	8.08	8.24
4180	NYSE	RF	Wed, Dec 24, 2008	8.14	8.33	8.06	8.25
4179	NYSE	RF	Tue, Dec 23, 2008	8.26	8.50	7.96	8.12
4178	NYSE	RF	Mon, Dec 22, 2008	8.11	8.38	8.07	8.26
4177	NYSE	RF	Fri, Dec 19, 2008	8.62	9.00	8.02	8.07
4176	NYSE	RF	Thu, Dec 18, 2008	8.88	9.01	8.30	8.36
4175	NYSE	RF	Wed, Dec 17, 2008	8.59	8.93	8.35	8.77
4174	NYSE	RF	Tue, Dec 16, 2008	8.44	8.73	8.30	8.70
4173	NYSE	RF	Mon, Dec 15, 2008	8.87	8.87	8.05	8.26
4172	NYSE	RF	Fri, Dec 12, 2008	8.01	8.92	8.00	8.86
4171	NYSE	RF	Thu, Dec 11, 2008	8.94	9.09	8.25	8.30
4170	NYSE	RF	Wed, Dec 10, 2008	9.25	9.40	8.71	8.97
4169	NYSE	RF	Tue, Dec 9, 2008	9.73	9.98	9.00	9.11
4168	NYSE	RF	Mon, Dec 8, 2008	9.80	10.10	9.43	9.98
4167	NYSE	RF	Fri, Dec 5, 2008	9.44	9.80	8.96	9.56
4166	NYSE	RF	Thu, Dec 4, 2008	9.55	10.49	9.44	9.71
4165	NYSE	RF	Wed, Dec 3, 2008	8.69	10.00	8.68	9.94
4164	NYSE	RF	Tue, Dec 2, 2008	8.85	9.35	8.37	9.25
4163	NYSE	RF	Mon, Dec 1, 2008	9.90	9.99	8.36	8.47
4162	NYSE	RF	Fri, Nov 28, 2008	9.96	10.35	9.90	10.19
4161	NYSE	RF	Wed, Nov 26, 2008	9.08	10.05	8.95	10.00
4160	NYSE	RF	Tue, Nov 25, 2008	9.53	9.74	8.75	9.41
4159	NYSE	RF	Mon, Nov 24, 2008	8.75	9.43	8.03	9.38
4158	NYSE	RF	Fri, Nov 21, 2008	8.00	8.15	6.85	7.95
4157	NYSE	RF	Thu, Nov 20, 2008	8.61	8.83	7.52	7.66
4156	NYSE	RF	Wed, Nov 19, 2008	9.45	9.68	8.68	8.72
4155	NYSE	RF	Tue, Nov 18, 2008	9.16	9.77	8.87	9.59
4154	NYSE	RF	Mon, Nov 17, 2008	9.70	9.83	9.00	9.06
4153	NYSE	RF	Fri, Nov 14, 2008	10.16	10.65	9.65	9.67
4152	NYSE	RF	Thu, Nov 13, 2008	9.67	10.51	9.00	10.48
4151	NYSE	RF	Wed, Nov 12, 2008	10.16	10.62	9.52	9.64
4150	NYSE	RF	Tue, Nov 11, 2008	10.40	10.89	10.16	10.32
4149	NYSE	RF	Mon, Nov 10, 2008	11.17	11.36	10.44	10.68
4148	NYSE	RF	Fri, Nov 7, 2008	10.86	11.08	10.38	10.96
4147	NYSE	RF	Thu, Nov 6, 2008	11.28	11.85	10.50	10.63
4146	NYSE	RF	Wed, Nov 5, 2008	12.89	12.96	11.35	11.49
4145	NYSE	RF	Tue, Nov 4, 2008	12.00	12.64	11.86	12.51
4144	NYSE	RF	Mon, Nov 3, 2008	10.90	11.84	10.85	11.77
4143	NYSE	RF	Fri, Oct 31, 2008	10.70	11.40	10.70	11.09
4142	NYSE	RF	Thu, Oct 30, 2008	11.95	12.00	10.55	10.85
4141	NYSE	RF	Wed, Oct 29, 2008	11.48	12.36	11.19	11.36
4140	NYSE	RF	Tue, Oct 28, 2008	10.45	11.70	10.24	11.60
4139	NYSE	RF	Mon, Oct 27, 2008	8.90	10.49	8.90	9.95
4138	NYSE	RF	Fri, Oct 24, 2008	8.00	9.76	8.00	8.94
4137	NYSE	RF	Thu, Oct 23, 2008	10.72	10.73	9.09	9.79
4136	NYSE	RF	Wed, Oct 22, 2008	10.50	11.18	10.39	10.73
4135	NYSE	RF	Tue, Oct 21, 2008	10.31	11.50	10.09	11.29
4134	NYSE	RF	Mon, Oct 20, 2008	11.20	11.21	10.30	10.64
4133	NYSE	RF	Fri, Oct 17, 2008	10.93	11.50	10.41	10.77
4132	NYSE	RF	Thu, Oct 16, 2008	11.63	11.75	10.00	11.46
4131	NYSE	RF	Wed, Oct 15, 2008	10.94	11.94	10.63	11.67
4130	NYSE	RF	Tue, Oct 14, 2008	9.92	11.59	9.92	11.37
4129	NYSE	RF	Mon, Oct 13, 2008	10.88	11.07	8.25	8.84
4128	NYSE	RF	Fri, Oct 10, 2008	6.99	9.75	6.96	9.14
4127	NYSE	RF	Thu, Oct 9, 2008	10.37	10.37	7.48	7.60
4126	NYSE	RF	Wed, Oct 8, 2008	10.18	11.35	9.75	9.75
4125	NYSE	RF	Tue, Oct 7, 2008	12.25	12.46	10.56	10.64
4124	NYSE	RF	Mon, Oct 6, 2008	12.01	12.74	11.05	12.13
4123	NYSE	RF	Fri, Oct 3, 2008	13.74	14.50	12.06	13.52
4122	NYSE	RF	Thu, Oct 2, 2008	11.00	13.59	10.79	11.85
4121	NYSE	RF	Wed, Oct 1, 2008	9.84	11.18	9.75	10.45
4120	NYSE	RF	Tue, Sep 30, 2008	9.99	10.78	9.30	9.60
4119	NYSE	RF	Mon, Sep 29, 2008	13.41	13.50	8.25	8.25
4118	NYSE	RF	Fri, Sep 26, 2008	12.90	14.79	12.50	14.00
4117	NYSE	RF	Thu, Sep 25, 2008	13.80	14.33	13.18	13.85
4116	NYSE	RF	Wed, Sep 24, 2008	14.19	14.19	12.65	13.02
4115	NYSE	RF	Tue, Sep 23, 2008	15.31	15.31	13.72	13.72
4114	NYSE	RF	Mon, Sep 22, 2008	18.20	18.20	15.49	15.60
4113	NYSE	RF	Fri, Sep 19, 2008	19.10	19.80	15.47	19.80
4112	NYSE	RF	Thu, Sep 18, 2008	11.20	14.60	9.78	14.60
4111	NYSE	RF	Wed, Sep 17, 2008	11.47	11.68	10.34	10.87
4110	NYSE	RF	Tue, Sep 16, 2008	10.25	11.84	10.25	11.74
4109	NYSE	RF	Mon, Sep 15, 2008	10.68	12.10	10.51	11.12
4108	NYSE	RF	Fri, Sep 12, 2008	10.82	11.73	10.75	11.69
4107	NYSE	RF	Thu, Sep 11, 2008	10.26	11.20	10.16	11.12
4106	NYSE	RF	Wed, Sep 10, 2008	11.84	11.99	10.82	11.24
4105	NYSE	RF	Tue, Sep 9, 2008	11.95	12.50	11.52	11.55
4104	NYSE	RF	Mon, Sep 8, 2008	12.65	14.05	11.46	12.24
4103	NYSE	RF	Fri, Sep 5, 2008	10.17	11.10	10.10	11.09
4102	NYSE	RF	Thu, Sep 4, 2008	10.77	11.13	10.49	10.50
4101	NYSE	RF	Wed, Sep 3, 2008	10.90	11.22	10.65	11.00
4100	NYSE	RF	Tue, Sep 2, 2008	10.38	11.07	10.13	11.05
4099	NYSE	RF	Fri, Aug 29, 2008	8.74	9.55	8.70	9.27
4098	NYSE	RF	Thu, Aug 28, 2008	8.64	8.93	8.46	8.92
4097	NYSE	RF	Wed, Aug 27, 2008	8.26	8.58	8.25	8.47
4096	NYSE	RF	Tue, Aug 26, 2008	8.21	8.37	8.16	8.36
4095	NYSE	RF	Mon, Aug 25, 2008	8.13	8.40	8.10	8.18
4094	NYSE	RF	Fri, Aug 22, 2008	8.43	8.50	8.02	8.48
4093	NYSE	RF	Thu, Aug 21, 2008	8.33	8.62	8.11	8.15
4092	NYSE	RF	Wed, Aug 20, 2008	8.33	8.65	8.07	8.55
4091	NYSE	RF	Tue, Aug 19, 2008	8.44	8.47	8.12	8.29
4090	NYSE	RF	Mon, Aug 18, 2008	9.18	9.18	8.42	8.45
4089	NYSE	RF	Fri, Aug 15, 2008	9.10	9.46	8.83	9.10
4088	NYSE	RF	Thu, Aug 14, 2008	8.33	9.03	8.30	8.88
4087	NYSE	RF	Wed, Aug 13, 2008	8.98	8.98	8.01	8.36
4086	NYSE	RF	Tue, Aug 12, 2008	9.78	9.91	8.75	9.06
4085	NYSE	RF	Mon, Aug 11, 2008	9.63	10.31	9.60	9.98
4084	NYSE	RF	Fri, Aug 8, 2008	9.50	9.83	9.32	9.64
4083	NYSE	RF	Thu, Aug 7, 2008	9.75	10.31	9.31	9.47
4082	NYSE	RF	Wed, Aug 6, 2008	9.89	10.22	9.33	10.14
4081	NYSE	RF	Tue, Aug 5, 2008	9.73	10.07	9.52	9.93
4080	NYSE	RF	Mon, Aug 4, 2008	9.53	9.64	9.00	9.39
4079	NYSE	RF	Fri, Aug 1, 2008	9.43	9.88	9.17	9.53
4078	NYSE	RF	Thu, Jul 31, 2008	9.60	9.94	9.31	9.48
4077	NYSE	RF	Wed, Jul 30, 2008	10.02	10.57	9.24	9.74
4076	NYSE	RF	Tue, Jul 29, 2008	8.78	9.58	8.66	9.52
4075	NYSE	RF	Mon, Jul 28, 2008	9.05	9.50	8.65	8.68
4074	NYSE	RF	Fri, Jul 25, 2008	9.92	9.97	8.85	9.08
4073	NYSE	RF	Thu, Jul 24, 2008	11.62	11.86	9.85	10.16
4072	NYSE	RF	Wed, Jul 23, 2008	11.27	12.98	11.05	11.80
4071	NYSE	RF	Tue, Jul 22, 2008	8.43	11.55	7.83	11.40
4070	NYSE	RF	Mon, Jul 21, 2008	10.56	10.95	10.21	10.40
4069	NYSE	RF	Fri, Jul 18, 2008	10.24	10.49	9.52	10.11
4068	NYSE	RF	Thu, Jul 17, 2008	8.88	9.99	8.09	9.79
4067	NYSE	RF	Wed, Jul 16, 2008	7.14	8.04	6.82	8.01
4066	NYSE	RF	Tue, Jul 15, 2008	6.78	7.81	6.41	6.88
4065	NYSE	RF	Mon, Jul 14, 2008	8.68	8.83	7.05	7.13
4064	NYSE	RF	Fri, Jul 11, 2008	9.00	9.07	8.39	8.54
4063	NYSE	RF	Thu, Jul 10, 2008	9.60	9.99	9.26	9.48
4062	NYSE	RF	Wed, Jul 9, 2008	10.94	11.53	9.55	9.60
4061	NYSE	RF	Tue, Jul 8, 2008	9.71	11.11	9.52	10.95
4060	NYSE	RF	Mon, Jul 7, 2008	10.44	10.99	9.39	9.64
4059	NYSE	RF	Thu, Jul 3, 2008	10.82	11.05	9.86	10.31
4058	NYSE	RF	Wed, Jul 2, 2008	11.81	12.18	10.52	10.59
4057	NYSE	RF	Tue, Jul 1, 2008	10.76	11.59	10.60	11.59
4056	NYSE	RF	Mon, Jun 30, 2008	10.91	11.05	10.31	10.91
4055	NYSE	RF	Fri, Jun 27, 2008	11.09	11.22	10.50	10.78
4054	NYSE	RF	Thu, Jun 26, 2008	11.40	11.59	11.01	11.14
4053	NYSE	RF	Wed, Jun 25, 2008	11.43	12.11	11.41	11.58
4052	NYSE	RF	Tue, Jun 24, 2008	10.83	11.70	10.61	11.36
4051	NYSE	RF	Mon, Jun 23, 2008	11.32	11.38	10.59	10.87
4050	NYSE	RF	Fri, Jun 20, 2008	10.65	12.10	10.33	11.22
4049	NYSE	RF	Thu, Jun 19, 2008	11.40	11.50	10.32	11.18
4048	NYSE	RF	Wed, Jun 18, 2008	12.02	12.04	10.75	11.40
4047	NYSE	RF	Tue, Jun 17, 2008	13.78	14.00	12.69	12.73
4046	NYSE	RF	Mon, Jun 16, 2008	13.22	14.24	13.07	13.75
4045	NYSE	RF	Fri, Jun 13, 2008	13.54	13.87	12.37	13.28
4044	NYSE	RF	Thu, Jun 12, 2008	13.94	14.35	13.23	13.49
4043	NYSE	RF	Wed, Jun 11, 2008	14.45	14.56	13.50	13.69
4042	NYSE	RF	Tue, Jun 10, 2008	14.06	15.65	13.96	14.40
4041	NYSE	RF	Mon, Jun 9, 2008	15.60	15.70	14.09	14.34
4040	NYSE	RF	Fri, Jun 6, 2008	16.33	16.33	15.30	15.45
4039	NYSE	RF	Thu, Jun 5, 2008	16.31	16.74	16.25	16.54
4038	NYSE	RF	Wed, Jun 4, 2008	16.75	16.91	16.17	16.43
4037	NYSE	RF	Tue, Jun 3, 2008	17.36	17.49	16.36	16.68
4036	NYSE	RF	Mon, Jun 2, 2008	17.72	17.97	17.21	17.29
4035	NYSE	RF	Fri, May 30, 2008	18.69	18.74	17.79	17.82
4034	NYSE	RF	Thu, May 29, 2008	17.89	18.77	17.83	18.57
4033	NYSE	RF	Wed, May 28, 2008	19.17	19.19	17.66	18.08
4032	NYSE	RF	Tue, May 27, 2008	18.69	19.12	18.64	19.04
4031	NYSE	RF	Fri, May 23, 2008	19.03	19.19	18.61	18.66
4030	NYSE	RF	Thu, May 22, 2008	18.96	19.50	18.94	19.14
4029	NYSE	RF	Wed, May 21, 2008	19.84	19.90	18.84	18.90
4028	NYSE	RF	Tue, May 20, 2008	19.64	19.96	19.43	19.73
4027	NYSE	RF	Mon, May 19, 2008	20.19	20.27	19.66	19.71
4026	NYSE	RF	Fri, May 16, 2008	20.93	20.95	20.07	20.17
4025	NYSE	RF	Thu, May 15, 2008	21.15	21.32	20.93	21.32
4024	NYSE	RF	Wed, May 14, 2008	21.30	21.43	20.90	21.17
4023	NYSE	RF	Tue, May 13, 2008	21.62	21.80	21.27	21.43
4022	NYSE	RF	Mon, May 12, 2008	21.27	21.78	21.21	21.74
4021	NYSE	RF	Fri, May 9, 2008	21.17	21.86	20.89	21.17
4020	NYSE	RF	Thu, May 8, 2008	22.03	22.11	21.05	21.46
4019	NYSE	RF	Wed, May 7, 2008	22.83	23.00	21.81	21.91
4018	NYSE	RF	Tue, May 6, 2008	22.21	23.06	22.13	22.86
4017	NYSE	RF	Mon, May 5, 2008	23.41	23.46	22.83	22.89
4016	NYSE	RF	Fri, May 2, 2008	23.13	24.31	23.08	23.47
4015	NYSE	RF	Thu, May 1, 2008	22.06	23.16	21.95	23.04
4014	NYSE	RF	Wed, Apr 30, 2008	22.37	22.59	21.88	21.92
4013	NYSE	RF	Tue, Apr 29, 2008	22.34	22.49	22.04	22.35
4012	NYSE	RF	Mon, Apr 28, 2008	22.32	22.50	21.88	22.28
4011	NYSE	RF	Fri, Apr 25, 2008	22.16	22.30	21.43	22.22
4010	NYSE	RF	Thu, Apr 24, 2008	20.57	22.00	20.39	21.86
4009	NYSE	RF	Wed, Apr 23, 2008	20.71	20.93	20.23	20.43
4008	NYSE	RF	Tue, Apr 22, 2008	20.70	21.04	20.50	20.82
4007	NYSE	RF	Mon, Apr 21, 2008	21.52	21.53	20.68	20.99
4006	NYSE	RF	Fri, Apr 18, 2008	22.13	22.64	21.53	21.60
4005	NYSE	RF	Thu, Apr 17, 2008	20.21	21.86	20.21	21.69
4004	NYSE	RF	Wed, Apr 16, 2008	20.48	20.57	19.84	20.30
4003	NYSE	RF	Tue, Apr 15, 2008	19.71	20.59	19.45	20.12
4002	NYSE	RF	Mon, Apr 14, 2008	19.41	19.77	18.53	18.56
4001	NYSE	RF	Fri, Apr 11, 2008	19.75	20.28	19.61	19.77
4000	NYSE	RF	Thu, Apr 10, 2008	20.00	20.60	19.67	19.96
3999	NYSE	RF	Wed, Apr 9, 2008	20.55	20.79	20.11	20.18
3998	NYSE	RF	Tue, Apr 8, 2008	20.96	21.01	20.35	20.52
3997	NYSE	RF	Mon, Apr 7, 2008	21.26	21.54	20.91	21.15
3996	NYSE	RF	Fri, Apr 4, 2008	21.88	21.88	20.84	20.91
3995	NYSE	RF	Thu, Apr 3, 2008	21.53	21.92	20.83	21.81
3994	NYSE	RF	Wed, Apr 2, 2008	21.72	22.69	21.56	21.71
3993	NYSE	RF	Tue, Apr 1, 2008	20.13	21.59	20.13	21.45
3992	NYSE	RF	Mon, Mar 31, 2008	19.82	20.28	19.54	19.75
3991	NYSE	RF	Fri, Mar 28, 2008	20.63	20.90	19.59	19.65
3990	NYSE	RF	Thu, Mar 27, 2008	21.19	21.50	20.51	20.57
3989	NYSE	RF	Wed, Mar 26, 2008	21.68	21.95	20.50	21.18
3988	NYSE	RF	Tue, Mar 25, 2008	22.27	22.31	21.57	22.10
3987	NYSE	RF	Mon, Mar 24, 2008	21.77	23.12	21.77	22.14
3986	NYSE	RF	Thu, Mar 20, 2008	20.43	21.77	20.33	21.72
3985	NYSE	RF	Wed, Mar 19, 2008	20.19	20.95	20.08	20.40
3984	NYSE	RF	Tue, Mar 18, 2008	20.08	20.50	19.34	20.01
3983	NYSE	RF	Mon, Mar 17, 2008	19.73	20.53	18.94	19.50
3982	NYSE	RF	Fri, Mar 14, 2008	21.15	21.68	19.94	20.25
3981	NYSE	RF	Thu, Mar 13, 2008	20.41	21.71	20.25	21.51
3980	NYSE	RF	Wed, Mar 12, 2008	22.00	22.85	21.37	21.37
3979	NYSE	RF	Tue, Mar 11, 2008	21.49	21.92	20.54	21.92
3978	NYSE	RF	Mon, Mar 10, 2008	20.42	20.60	19.62	19.96
3977	NYSE	RF	Fri, Mar 7, 2008	19.85	20.88	19.65	20.36
3976	NYSE	RF	Thu, Mar 6, 2008	20.65	20.82	19.93	19.97
3975	NYSE	RF	Wed, Mar 5, 2008	21.09	21.51	20.73	20.94
3974	NYSE	RF	Tue, Mar 4, 2008	20.43	20.92	19.84	20.81
3973	NYSE	RF	Mon, Mar 3, 2008	21.13	21.16	20.42	20.59
3972	NYSE	RF	Fri, Feb 29, 2008	21.77	21.77	21.10	21.20
3971	NYSE	RF	Thu, Feb 28, 2008	23.01	23.20	21.90	21.94
3970	NYSE	RF	Wed, Feb 27, 2008	23.00	23.67	22.80	23.22
3969	NYSE	RF	Tue, Feb 26, 2008	22.98	23.49	22.79	23.19
3968	NYSE	RF	Mon, Feb 25, 2008	23.03	23.23	22.34	23.11
3967	NYSE	RF	Fri, Feb 22, 2008	22.60	23.14	22.13	23.11
3966	NYSE	RF	Thu, Feb 21, 2008	23.27	23.49	22.44	22.48
3965	NYSE	RF	Wed, Feb 20, 2008	22.27	23.40	22.09	23.23
3964	NYSE	RF	Tue, Feb 19, 2008	23.16	23.37	22.33	22.51
3963	NYSE	RF	Fri, Feb 15, 2008	22.79	23.07	22.32	22.93
3962	NYSE	RF	Thu, Feb 14, 2008	23.56	23.56	22.75	22.82
3961	NYSE	RF	Wed, Feb 13, 2008	23.94	24.15	23.07	23.59
3960	NYSE	RF	Tue, Feb 12, 2008	23.12	24.13	23.12	23.71
3959	NYSE	RF	Mon, Feb 11, 2008	23.25	23.32	22.54	23.01
3958	NYSE	RF	Fri, Feb 8, 2008	24.11	24.22	22.82	23.21
3957	NYSE	RF	Thu, Feb 7, 2008	23.09	24.41	23.09	24.20
3956	NYSE	RF	Wed, Feb 6, 2008	23.90	24.29	23.08	23.69
3955	NYSE	RF	Tue, Feb 5, 2008	24.30	24.86	24.15	24.24
3954	NYSE	RF	Mon, Feb 4, 2008	25.73	25.73	24.94	25.10
3953	NYSE	RF	Fri, Feb 1, 2008	25.51	25.84	25.08	25.73
3952	NYSE	RF	Thu, Jan 31, 2008	23.95	25.59	23.03	25.16
3951	NYSE	RF	Wed, Jan 30, 2008	24.77	25.26	24.18	24.23
3950	NYSE	RF	Tue, Jan 29, 2008	23.99	25.05	23.53	24.93
3949	NYSE	RF	Mon, Jan 28, 2008	22.69	23.79	22.47	23.79
3948	NYSE	RF	Fri, Jan 25, 2008	22.73	23.75	22.21	22.79
3947	NYSE	RF	Thu, Jan 24, 2008	22.02	22.80	21.68	22.47
3946	NYSE	RF	Wed, Jan 23, 2008	18.50	22.60	18.50	21.84
3945	NYSE	RF	Tue, Jan 22, 2008	17.95	20.44	17.90	20.08
3944	NYSE	RF	Fri, Jan 18, 2008	19.71	19.96	19.02	19.19
3943	NYSE	RF	Thu, Jan 17, 2008	21.26	21.29	19.52	19.57
3942	NYSE	RF	Wed, Jan 16, 2008	20.28	21.60	20.27	21.16
3941	NYSE	RF	Tue, Jan 15, 2008	20.15	20.66	19.75	20.34
3940	NYSE	RF	Mon, Jan 14, 2008	20.68	20.68	19.86	20.41
3939	NYSE	RF	Fri, Jan 11, 2008	19.92	20.90	19.42	20.47
3938	NYSE	RF	Thu, Jan 10, 2008	19.39	20.47	18.93	20.06
3937	NYSE	RF	Wed, Jan 9, 2008	19.58	19.65	18.61	19.58
3936	NYSE	RF	Tue, Jan 8, 2008	21.00	21.07	19.46	19.50
3935	NYSE	RF	Mon, Jan 7, 2008	20.97	21.35	20.37	20.85
3934	NYSE	RF	Fri, Jan 4, 2008	22.05	22.34	20.71	20.80
3933	NYSE	RF	Thu, Jan 3, 2008	23.45	23.60	23.13	23.28
3932	NYSE	RF	Wed, Jan 2, 2008	23.77	23.82	23.13	23.28
3931	NYSE	RF	Mon, Dec 31, 2007	23.53	24.02	23.26	23.65
3930	NYSE	RF	Fri, Dec 28, 2007	24.06	24.24	23.57	23.59
3929	NYSE	RF	Thu, Dec 27, 2007	24.21	24.32	24.02	24.09
3928	NYSE	RF	Wed, Dec 26, 2007	24.41	24.60	24.21	24.48
3927	NYSE	RF	Mon, Dec 24, 2007	24.16	24.96	24.16	24.76
3926	NYSE	RF	Fri, Dec 21, 2007	24.08	24.42	23.39	24.40
3925	NYSE	RF	Thu, Dec 20, 2007	23.85	24.10	23.06	23.75
3924	NYSE	RF	Wed, Dec 19, 2007	24.03	24.25	23.49	23.71
3923	NYSE	RF	Tue, Dec 18, 2007	24.11	24.33	23.59	24.07
3922	NYSE	RF	Mon, Dec 17, 2007	23.85	24.44	23.24	23.89
3921	NYSE	RF	Fri, Dec 14, 2007	24.39	24.62	23.98	24.00
3920	NYSE	RF	Thu, Dec 13, 2007	24.48	24.50	23.69	24.43
3919	NYSE	RF	Wed, Dec 12, 2007	26.06	26.35	24.19	24.65
3918	NYSE	RF	Tue, Dec 11, 2007	27.44	27.50	25.42	25.44
3917	NYSE	RF	Mon, Dec 10, 2007	26.57	27.42	26.46	27.34
3916	NYSE	RF	Fri, Dec 7, 2007	26.87	27.29	26.28	26.44
3915	NYSE	RF	Thu, Dec 6, 2007	26.45	26.90	26.05	26.87
3914	NYSE	RF	Wed, Dec 5, 2007	25.89	26.74	25.89	26.44
3913	NYSE	RF	Tue, Dec 4, 2007	25.85	25.86	25.30	25.60
3912	NYSE	RF	Mon, Dec 3, 2007	26.24	26.66	25.90	25.97
3911	NYSE	RF	Fri, Nov 30, 2007	26.00	26.91	26.00	26.43
3910	NYSE	RF	Thu, Nov 29, 2007	25.86	25.86	25.00	25.42
3909	NYSE	RF	Wed, Nov 28, 2007	24.80	25.95	24.57	25.89
3908	NYSE	RF	Tue, Nov 27, 2007	23.81	24.99	23.50	24.57
3907	NYSE	RF	Mon, Nov 26, 2007	24.38	24.38	22.95	23.01
3906	NYSE	RF	Fri, Nov 23, 2007	23.72	24.37	23.49	24.22
3905	NYSE	RF	Wed, Nov 21, 2007	23.32	24.09	23.00	23.52
3904	NYSE	RF	Tue, Nov 20, 2007	23.72	24.27	22.84	23.56
3903	NYSE	RF	Mon, Nov 19, 2007	24.31	24.31	23.33	23.77
3902	NYSE	RF	Fri, Nov 16, 2007	24.80	25.25	24.00	24.32
3901	NYSE	RF	Thu, Nov 15, 2007	25.47	25.57	24.52	24.68
3900	NYSE	RF	Wed, Nov 14, 2007	26.60	26.87	25.50	25.52
3899	NYSE	RF	Tue, Nov 13, 2007	25.38	26.56	25.32	26.49
3898	NYSE	RF	Mon, Nov 12, 2007	25.26	26.04	24.85	25.22
3897	NYSE	RF	Fri, Nov 9, 2007	24.35	25.60	24.05	25.03
3896	NYSE	RF	Thu, Nov 8, 2007	24.05	24.71	23.75	24.63
3895	NYSE	RF	Wed, Nov 7, 2007	25.20	25.20	23.90	23.93
3894	NYSE	RF	Tue, Nov 6, 2007	25.06	25.54	24.66	25.49
3893	NYSE	RF	Mon, Nov 5, 2007	25.15	25.35	24.73	25.06
3892	NYSE	RF	Fri, Nov 2, 2007	25.96	26.06	25.00	25.24
3891	NYSE	RF	Thu, Nov 1, 2007	26.74	26.84	25.78	25.84
3890	NYSE	RF	Wed, Oct 31, 2007	27.04	27.29	26.64	27.12
3889	NYSE	RF	Tue, Oct 30, 2007	26.85	27.15	26.81	26.94
3888	NYSE	RF	Mon, Oct 29, 2007	27.18	27.22	26.73	26.99
3887	NYSE	RF	Fri, Oct 26, 2007	26.76	27.11	26.25	27.02
3886	NYSE	RF	Thu, Oct 25, 2007	26.51	26.82	25.91	26.45
3885	NYSE	RF	Wed, Oct 24, 2007	26.54	26.65	25.73	26.30
3884	NYSE	RF	Tue, Oct 23, 2007	26.75	27.38	26.38	26.66
3883	NYSE	RF	Mon, Oct 22, 2007	26.17	26.69	26.00	26.66
3882	NYSE	RF	Fri, Oct 19, 2007	26.97	27.25	26.37	26.40
3881	NYSE	RF	Thu, Oct 18, 2007	27.82	27.91	26.91	26.94
3880	NYSE	RF	Wed, Oct 17, 2007	28.65	28.79	27.51	28.06
3879	NYSE	RF	Tue, Oct 16, 2007	28.92	28.95	28.28	28.53
3878	NYSE	RF	Mon, Oct 15, 2007	29.54	29.71	28.92	29.13
3877	NYSE	RF	Fri, Oct 12, 2007	29.88	30.23	29.40	29.56
3876	NYSE	RF	Thu, Oct 11, 2007	30.38	30.58	29.85	29.90
3875	NYSE	RF	Wed, Oct 10, 2007	30.80	31.26	30.15	30.26
3874	NYSE	RF	Tue, Oct 9, 2007	30.87	31.06	30.52	30.97
3873	NYSE	RF	Mon, Oct 8, 2007	31.01	31.11	30.70	30.79
3872	NYSE	RF	Fri, Oct 5, 2007	31.04	31.23	30.82	31.01
3871	NYSE	RF	Thu, Oct 4, 2007	30.83	31.17	30.66	30.74
3870	NYSE	RF	Wed, Oct 3, 2007	30.43	30.87	30.40	30.71
3869	NYSE	RF	Tue, Oct 2, 2007	30.48	31.18	30.35	30.56
3868	NYSE	RF	Mon, Oct 1, 2007	29.62	30.37	29.56	30.30
3867	NYSE	RF	Fri, Sep 28, 2007	29.92	29.92	29.37	29.48
3866	NYSE	RF	Thu, Sep 27, 2007	29.75	29.93	29.58	29.92
3865	NYSE	RF	Wed, Sep 26, 2007	29.71	29.94	29.25	29.57
3864	NYSE	RF	Tue, Sep 25, 2007	29.69	30.24	29.38	29.48
3863	NYSE	RF	Mon, Sep 24, 2007	30.43	30.64	29.87	30.06
3862	NYSE	RF	Fri, Sep 21, 2007	31.55	31.67	30.44	30.51
3861	NYSE	RF	Thu, Sep 20, 2007	32.10	32.15	31.24	31.39
3860	NYSE	RF	Wed, Sep 19, 2007	32.48	32.65	31.91	32.09
3859	NYSE	RF	Tue, Sep 18, 2007	30.99	32.18	30.53	32.14
3858	NYSE	RF	Mon, Sep 17, 2007	30.58	30.96	30.40	30.81
3857	NYSE	RF	Fri, Sep 14, 2007	30.66	30.83	30.34	30.76
3856	NYSE	RF	Thu, Sep 13, 2007	30.85	31.14	30.70	30.86
3855	NYSE	RF	Wed, Sep 12, 2007	30.63	31.00	30.43	30.80
3854	NYSE	RF	Tue, Sep 11, 2007	30.38	31.00	30.29	30.82
3853	NYSE	RF	Mon, Sep 10, 2007	30.60	30.67	29.86	30.26
3852	NYSE	RF	Fri, Sep 7, 2007	30.79	30.79	30.32	30.42
3851	NYSE	RF	Thu, Sep 6, 2007	30.69	30.89	30.34	30.82
3850	NYSE	RF	Wed, Sep 5, 2007	31.13	31.24	30.58	30.70
3849	NYSE	RF	Tue, Sep 4, 2007	31.26	31.43	31.03	31.28
3848	NYSE	RF	Fri, Aug 31, 2007	31.71	31.91	31.11	31.30
3847	NYSE	RF	Thu, Aug 30, 2007	31.26	31.73	30.90	31.30
3846	NYSE	RF	Wed, Aug 29, 2007	30.97	31.50	30.78	31.44
3845	NYSE	RF	Tue, Aug 28, 2007	31.65	31.80	30.85	30.88
3844	NYSE	RF	Mon, Aug 27, 2007	32.50	32.54	31.95	32.00
3843	NYSE	RF	Fri, Aug 24, 2007	32.52	32.68	32.23	32.68
3842	NYSE	RF	Thu, Aug 23, 2007	32.95	33.10	32.30	32.60
3841	NYSE	RF	Wed, Aug 22, 2007	32.90	32.96	32.15	32.80
3840	NYSE	RF	Tue, Aug 21, 2007	32.03	32.85	32.03	32.45
3839	NYSE	RF	Mon, Aug 20, 2007	32.08	32.48	31.71	32.32
3838	NYSE	RF	Fri, Aug 17, 2007	31.67	33.50	30.92	32.06
3837	NYSE	RF	Thu, Aug 16, 2007	28.91	30.83	28.90	30.18
3836	NYSE	RF	Wed, Aug 15, 2007	29.35	30.13	28.97	29.08
3835	NYSE	RF	Tue, Aug 14, 2007	30.42	30.43	29.46	29.60
3834	NYSE	RF	Mon, Aug 13, 2007	30.85	31.00	30.35	30.42
3833	NYSE	RF	Fri, Aug 10, 2007	29.86	30.92	29.71	30.69
3832	NYSE	RF	Thu, Aug 9, 2007	31.46	31.46	29.21	30.09
3831	NYSE	RF	Wed, Aug 8, 2007	31.20	32.13	30.85	31.69
3830	NYSE	RF	Tue, Aug 7, 2007	30.41	31.32	30.17	31.08
3829	NYSE	RF	Mon, Aug 6, 2007	29.19	30.67	28.91	30.64
3828	NYSE	RF	Fri, Aug 3, 2007	30.60	30.65	29.05	29.09
3827	NYSE	RF	Thu, Aug 2, 2007	30.69	31.10	30.28	30.56
3826	NYSE	RF	Wed, Aug 1, 2007	29.95	30.65	29.45	30.61
3825	NYSE	RF	Tue, Jul 31, 2007	30.87	31.13	30.06	30.07
3824	NYSE	RF	Mon, Jul 30, 2007	30.30	30.92	30.23	30.83
3823	NYSE	RF	Fri, Jul 27, 2007	31.00	31.26	30.25	30.28
3822	NYSE	RF	Thu, Jul 26, 2007	31.94	31.94	30.48	31.02
3821	NYSE	RF	Wed, Jul 25, 2007	31.97	32.24	31.45	31.96
3820	NYSE	RF	Tue, Jul 24, 2007	32.34	32.43	31.54	31.66
3819	NYSE	RF	Mon, Jul 23, 2007	32.63	32.88	32.36	32.47
3818	NYSE	RF	Fri, Jul 20, 2007	33.05	33.13	32.47	32.62
3817	NYSE	RF	Thu, Jul 19, 2007	33.40	33.65	32.89	33.08
3816	NYSE	RF	Wed, Jul 18, 2007	33.53	33.59	32.91	33.26
3815	NYSE	RF	Tue, Jul 17, 2007	34.15	34.20	33.54	33.57
3814	NYSE	RF	Mon, Jul 16, 2007	33.90	34.44	33.87	34.21
3813	NYSE	RF	Fri, Jul 13, 2007	33.94	34.10	33.75	34.05
3812	NYSE	RF	Thu, Jul 12, 2007	33.20	33.98	33.02	33.94
3811	NYSE	RF	Wed, Jul 11, 2007	33.01	33.15	32.74	33.02
3810	NYSE	RF	Tue, Jul 10, 2007	33.29	33.54	32.90	32.98
3809	NYSE	RF	Mon, Jul 9, 2007	33.81	33.82	33.47	33.60
3808	NYSE	RF	Fri, Jul 6, 2007	33.98	33.98	33.61	33.75
3807	NYSE	RF	Thu, Jul 5, 2007	34.03	34.10	33.67	33.88
3806	NYSE	RF	Tue, Jul 3, 2007	33.92	34.40	33.92	34.07
3805	NYSE	RF	Mon, Jul 2, 2007	33.51	34.12	33.19	33.89
3804	NYSE	RF	Fri, Jun 29, 2007	33.59	33.75	32.87	33.10
3803	NYSE	RF	Thu, Jun 28, 2007	33.67	33.81	33.26	33.55
3802	NYSE	RF	Wed, Jun 27, 2007	33.27	33.60	33.20	33.57
3801	NYSE	RF	Tue, Jun 26, 2007	33.46	33.72	33.30	33.34
3800	NYSE	RF	Mon, Jun 25, 2007	33.55	33.80	33.15	33.25
3799	NYSE	RF	Fri, Jun 22, 2007	33.93	34.02	33.46	33.52
3798	NYSE	RF	Thu, Jun 21, 2007	34.14	34.34	33.81	34.10
3797	NYSE	RF	Wed, Jun 20, 2007	34.51	34.60	34.08	34.14
3796	NYSE	RF	Tue, Jun 19, 2007	34.35	34.47	34.26	34.38
3795	NYSE	RF	Mon, Jun 18, 2007	34.60	34.69	34.36	34.39
3794	NYSE	RF	Fri, Jun 15, 2007	34.21	34.65	34.21	34.50
3793	NYSE	RF	Thu, Jun 14, 2007	34.09	34.25	33.98	34.18
3792	NYSE	RF	Wed, Jun 13, 2007	34.05	34.38	33.92	34.34
3791	NYSE	RF	Tue, Jun 12, 2007	34.50	34.54	33.98	33.98
3790	NYSE	RF	Mon, Jun 11, 2007	34.37	34.63	34.22	34.54
3789	NYSE	RF	Fri, Jun 8, 2007	34.33	34.66	34.14	34.50
3788	NYSE	RF	Thu, Jun 7, 2007	34.92	34.95	34.37	34.40
3787	NYSE	RF	Wed, Jun 6, 2007	35.29	35.31	34.90	34.95
3786	NYSE	RF	Tue, Jun 5, 2007	35.63	35.70	35.24	35.29
3785	NYSE	RF	Mon, Jun 4, 2007	35.91	35.91	35.60	35.67
3784	NYSE	RF	Fri, Jun 1, 2007	35.66	36.05	35.66	35.91
3783	NYSE	RF	Thu, May 31, 2007	35.66	35.89	35.30	35.67
3782	NYSE	RF	Wed, May 30, 2007	35.64	35.78	35.36	35.65
3781	NYSE	RF	Tue, May 29, 2007	35.94	36.00	35.57	35.70
3780	NYSE	RF	Fri, May 25, 2007	35.61	35.89	35.44	35.89
3779	NYSE	RF	Thu, May 24, 2007	35.66	35.87	35.42	35.52
3778	NYSE	RF	Wed, May 23, 2007	36.01	36.12	35.64	35.66
3777	NYSE	RF	Tue, May 22, 2007	36.22	36.28	35.93	35.98
3776	NYSE	RF	Mon, May 21, 2007	36.49	36.49	36.14	36.28
3775	NYSE	RF	Fri, May 18, 2007	36.44	36.66	36.35	36.49
3774	NYSE	RF	Thu, May 17, 2007	36.25	36.35	36.14	36.25
3773	NYSE	RF	Wed, May 16, 2007	35.99	36.33	35.95	36.33
3772	NYSE	RF	Tue, May 15, 2007	35.95	36.39	35.85	35.95
3771	NYSE	RF	Mon, May 14, 2007	36.10	36.20	35.71	35.85
3770	NYSE	RF	Fri, May 11, 2007	35.84	36.19	35.80	36.18
3769	NYSE	RF	Thu, May 10, 2007	36.00	36.06	35.73	35.73
3768	NYSE	RF	Wed, May 9, 2007	35.69	36.24	35.61	36.20
3767	NYSE	RF	Tue, May 8, 2007	35.93	36.25	35.73	35.76
3766	NYSE	RF	Mon, May 7, 2007	35.77	36.31	35.19	36.08
3765	NYSE	RF	Fri, May 4, 2007	35.99	36.09	35.71	35.87
3764	NYSE	RF	Thu, May 3, 2007	35.14	35.87	35.01	35.83
3763	NYSE	RF	Wed, May 2, 2007	35.19	35.19	34.86	35.01
3762	NYSE	RF	Tue, May 1, 2007	35.25	35.35	34.85	35.06
3761	NYSE	RF	Mon, Apr 30, 2007	35.49	35.49	35.05	35.09
3760	NYSE	RF	Fri, Apr 27, 2007	35.38	35.44	35.18	35.33
3759	NYSE	RF	Thu, Apr 26, 2007	35.40	35.58	35.15	35.40
3758	NYSE	RF	Wed, Apr 25, 2007	35.07	35.60	35.03	35.49
3757	NYSE	RF	Tue, Apr 24, 2007	35.18	35.34	34.93	35.07
3756	NYSE	RF	Mon, Apr 23, 2007	35.53	35.69	35.14	35.29
3755	NYSE	RF	Fri, Apr 20, 2007	35.01	35.60	34.79	35.53
3754	NYSE	RF	Thu, Apr 19, 2007	34.95	35.20	34.79	34.93
3753	NYSE	RF	Wed, Apr 18, 2007	34.49	35.14	34.49	35.02
3752	NYSE	RF	Tue, Apr 17, 2007	34.64	35.00	34.15	34.23
3751	NYSE	RF	Mon, Apr 16, 2007	34.27	34.95	34.25	34.60
3750	NYSE	RF	Fri, Apr 13, 2007	34.39	34.74	34.05	34.68
3749	NYSE	RF	Thu, Apr 12, 2007	34.35	34.40	34.15	34.33
3748	NYSE	RF	Wed, Apr 11, 2007	34.95	34.95	34.32	34.37
3747	NYSE	RF	Tue, Apr 10, 2007	34.88	35.00	34.67	34.82
3746	NYSE	RF	Mon, Apr 9, 2007	35.22	35.24	34.68	34.74
3745	NYSE	RF	Thu, Apr 5, 2007	35.33	35.39	35.07	35.28
3744	NYSE	RF	Wed, Apr 4, 2007	35.45	35.46	35.07	35.30
3743	NYSE	RF	Tue, Apr 3, 2007	34.98	35.38	34.89	35.33
3742	NYSE	RF	Mon, Apr 2, 2007	35.29	35.32	34.52	34.75
3741	NYSE	RF	Fri, Mar 30, 2007	35.75	35.78	34.98	35.37
3740	NYSE	RF	Thu, Mar 29, 2007	35.11	35.65	35.11	35.58
3739	NYSE	RF	Wed, Mar 28, 2007	35.56	35.56	34.95	34.95
3738	NYSE	RF	Tue, Mar 27, 2007	35.86	36.00	35.61	35.74
3737	NYSE	RF	Mon, Mar 26, 2007	36.19	36.19	35.60	36.05
3736	NYSE	RF	Fri, Mar 23, 2007	36.19	36.40	35.94	36.14
3735	NYSE	RF	Thu, Mar 22, 2007	36.19	36.28	35.86	36.15
3734	NYSE	RF	Wed, Mar 21, 2007	35.32	36.42	35.10	36.31
3733	NYSE	RF	Tue, Mar 20, 2007	34.91	35.39	34.83	35.38
3732	NYSE	RF	Mon, Mar 19, 2007	34.59	35.11	34.59	34.99
3731	NYSE	RF	Fri, Mar 16, 2007	34.61	34.96	34.44	34.55
3730	NYSE	RF	Thu, Mar 15, 2007	34.40	34.84	34.35	34.63
3729	NYSE	RF	Wed, Mar 14, 2007	34.50	34.84	33.83	34.77
3728	NYSE	RF	Tue, Mar 13, 2007	35.44	35.45	34.30	34.39
3727	NYSE	RF	Mon, Mar 12, 2007	35.48	35.69	35.23	35.66
3726	NYSE	RF	Fri, Mar 9, 2007	35.55	35.71	35.35	35.60
3725	NYSE	RF	Thu, Mar 8, 2007	35.36	35.66	35.10	35.40
3724	NYSE	RF	Wed, Mar 7, 2007	35.47	35.60	35.09	35.11
3723	NYSE	RF	Tue, Mar 6, 2007	35.03	35.70	34.86	35.65
3722	NYSE	RF	Mon, Mar 5, 2007	35.15	35.35	34.68	34.69
3721	NYSE	RF	Fri, Mar 2, 2007	35.59	35.64	35.20	35.35
3720	NYSE	RF	Thu, Mar 1, 2007	35.32	35.79	34.49	35.64
3719	NYSE	RF	Wed, Feb 28, 2007	35.65	36.03	35.50	35.79
3718	NYSE	RF	Tue, Feb 27, 2007	36.67	36.67	35.31	35.51
3717	NYSE	RF	Mon, Feb 26, 2007	37.06	37.12	36.48	36.67
3716	NYSE	RF	Fri, Feb 23, 2007	37.49	37.49	36.87	37.05
3715	NYSE	RF	Thu, Feb 22, 2007	37.35	37.44	37.22	37.44
3714	NYSE	RF	Wed, Feb 21, 2007	37.55	37.57	37.09	37.25
3713	NYSE	RF	Tue, Feb 20, 2007	37.49	37.61	37.07	37.58
3712	NYSE	RF	Fri, Feb 16, 2007	37.14	37.47	37.14	37.41
3711	NYSE	RF	Thu, Feb 15, 2007	37.17	37.35	37.14	37.25
3710	NYSE	RF	Wed, Feb 14, 2007	37.30	37.49	37.10	37.35
3709	NYSE	RF	Tue, Feb 13, 2007	37.20	37.33	36.99	37.33
3708	NYSE	RF	Mon, Feb 12, 2007	37.09	37.14	36.87	37.07
3707	NYSE	RF	Fri, Feb 9, 2007	37.37	37.45	37.04	37.09
3706	NYSE	RF	Thu, Feb 8, 2007	37.14	37.43	36.93	37.38
3705	NYSE	RF	Wed, Feb 7, 2007	37.18	37.30	37.00	37.27
3704	NYSE	RF	Tue, Feb 6, 2007	36.85	37.17	36.75	37.05
3703	NYSE	RF	Mon, Feb 5, 2007	36.51	36.91	36.41	36.78
3702	NYSE	RF	Fri, Feb 2, 2007	36.38	36.52	36.22	36.45
3701	NYSE	RF	Thu, Feb 1, 2007	36.36	36.40	36.10	36.20
3700	NYSE	RF	Wed, Jan 31, 2007	36.22	36.40	35.97	36.26
3699	NYSE	RF	Tue, Jan 30, 2007	36.39	36.40	36.10	36.20
3698	NYSE	RF	Mon, Jan 29, 2007	36.08	36.31	36.00	36.30
3697	NYSE	RF	Fri, Jan 26, 2007	36.00	36.21	35.90	36.17
3696	NYSE	RF	Thu, Jan 25, 2007	36.15	36.27	35.92	36.03
3695	NYSE	RF	Wed, Jan 24, 2007	35.87	36.22	35.86	36.22
3694	NYSE	RF	Tue, Jan 23, 2007	36.00	36.19	35.76	35.95
3693	NYSE	RF	Mon, Jan 22, 2007	36.35	36.45	35.95	36.25
3692	NYSE	RF	Fri, Jan 19, 2007	36.95	37.22	36.34	36.47
3691	NYSE	RF	Thu, Jan 18, 2007	36.82	37.35	36.70	37.23
3690	NYSE	RF	Wed, Jan 17, 2007	36.94	36.94	36.30	36.71
3689	NYSE	RF	Tue, Jan 16, 2007	37.15	37.15	36.70	36.90
3688	NYSE	RF	Fri, Jan 12, 2007	37.09	37.19	36.80	37.06
3687	NYSE	RF	Thu, Jan 11, 2007	37.37	37.47	37.06	37.29
3686	NYSE	RF	Wed, Jan 10, 2007	37.05	37.25	36.89	37.17
3685	NYSE	RF	Tue, Jan 9, 2007	37.05	37.17	36.63	37.06
3684	NYSE	RF	Mon, Jan 8, 2007	37.11	37.13	36.60	36.95
3683	NYSE	RF	Fri, Jan 5, 2007	37.82	37.82	36.96	37.19
3682	NYSE	RF	Thu, Jan 4, 2007	38.00	38.00	37.63	37.84
3681	NYSE	RF	Wed, Jan 3, 2007	37.80	38.17	37.55	38.02
3680	NYSE	RF	Fri, Dec 29, 2006	37.66	37.74	37.30	37.40
3679	NYSE	RF	Thu, Dec 28, 2006	37.85	37.94	37.54	37.61
3678	NYSE	RF	Wed, Dec 27, 2006	37.55	37.99	37.55	37.85
3677	NYSE	RF	Tue, Dec 26, 2006	37.28	37.57	37.25	37.54
3676	NYSE	RF	Fri, Dec 22, 2006	37.31	37.34	37.10	37.23
3675	NYSE	RF	Thu, Dec 21, 2006	37.06	37.25	37.06	37.21
3674	NYSE	RF	Wed, Dec 20, 2006	37.02	37.17	36.98	37.12
3673	NYSE	RF	Tue, Dec 19, 2006	37.17	37.33	36.93	37.14
3672	NYSE	RF	Mon, Dec 18, 2006	37.31	37.49	37.20	37.45
3671	NYSE	RF	Fri, Dec 15, 2006	37.42	37.48	37.15	37.28
3670	NYSE	RF	Thu, Dec 14, 2006	37.14	37.39	36.97	37.37
3669	NYSE	RF	Wed, Dec 13, 2006	37.05	37.11	36.82	37.05
3668	NYSE	RF	Tue, Dec 12, 2006	36.55	36.77	36.47	36.72
3667	NYSE	RF	Mon, Dec 11, 2006	36.60	36.84	36.45	36.49
3666	NYSE	RF	Fri, Dec 8, 2006	36.73	36.73	36.40	36.71
3665	NYSE	RF	Thu, Dec 7, 2006	36.77	36.97	36.62	36.70
3664	NYSE	RF	Wed, Dec 6, 2006	36.89	36.98	36.61	36.76
3663	NYSE	RF	Tue, Dec 5, 2006	36.97	36.99	36.62	36.81
3662	NYSE	RF	Mon, Dec 4, 2006	36.85	37.00	36.60	36.85
3661	NYSE	RF	Fri, Dec 1, 2006	36.83	36.99	36.55	36.77
3660	NYSE	RF	Thu, Nov 30, 2006	36.95	36.95	36.43	36.65
3659	NYSE	RF	Wed, Nov 29, 2006	36.78	36.91	36.58	36.86
3658	NYSE	RF	Tue, Nov 28, 2006	36.44	36.63	36.30	36.56
3657	NYSE	RF	Mon, Nov 27, 2006	36.72	36.74	36.25	36.33
3656	NYSE	RF	Fri, Nov 24, 2006	36.52	36.94	36.45	36.79
3655	NYSE	RF	Wed, Nov 22, 2006	36.64	36.86	36.47	36.80
3654	NYSE	RF	Tue, Nov 21, 2006	37.01	37.05	36.44	36.54
3653	NYSE	RF	Mon, Nov 20, 2006	36.34	37.04	36.34	37.01
3652	NYSE	RF	Fri, Nov 17, 2006	36.84	37.03	36.63	37.03
3651	NYSE	RF	Thu, Nov 16, 2006	37.06	37.25	36.92	37.06
3650	NYSE	RF	Wed, Nov 15, 2006	36.86	37.03	36.59	36.72
3649	NYSE	RF	Tue, Nov 14, 2006	37.15	37.16	36.27	36.99
3648	NYSE	RF	Mon, Nov 13, 2006	37.35	37.40	36.98	37.02
3647	NYSE	RF	Fri, Nov 10, 2006	37.30	37.30	37.00	37.29
3646	NYSE	RF	Thu, Nov 9, 2006	37.47	37.52	37.13	37.21
3645	NYSE	RF	Wed, Nov 8, 2006	37.63	37.83	37.33	37.35
3644	NYSE	RF	Tue, Nov 7, 2006	37.60	37.68	37.40	37.62
3643	NYSE	RF	Mon, Nov 6, 2006	37.25	37.80	37.20	37.66
3642	NYSE	RF	Fri, Nov 3, 2006	37.62	37.62	37.14	37.14
3641	NYSE	RF	Thu, Nov 2, 2006	37.65	37.65	37.24	37.36
3640	NYSE	RF	Wed, Nov 1, 2006	38.00	38.16	37.75	37.77
3639	NYSE	RF	Tue, Oct 31, 2006	37.95	38.08	37.84	37.95
3638	NYSE	RF	Mon, Oct 30, 2006	37.79	37.97	37.70	37.88
3637	NYSE	RF	Fri, Oct 27, 2006	38.10	38.12	37.85	37.94
3636	NYSE	RF	Thu, Oct 26, 2006	38.06	38.16	37.84	38.13
3635	NYSE	RF	Wed, Oct 25, 2006	38.09	38.18	37.77	37.98
3634	NYSE	RF	Tue, Oct 24, 2006	37.90	38.11	37.89	38.08
3633	NYSE	RF	Mon, Oct 23, 2006	37.80	38.07	37.74	38.01
3632	NYSE	RF	Fri, Oct 20, 2006	38.20	38.20	37.83	37.94
3631	NYSE	RF	Thu, Oct 19, 2006	38.23	38.24	37.82	38.06
3630	NYSE	RF	Wed, Oct 18, 2006	38.50	38.60	38.01	38.35
3629	NYSE	RF	Tue, Oct 17, 2006	38.35	38.79	38.32	38.68
3628	NYSE	RF	Mon, Oct 16, 2006	38.85	38.88	38.38	38.65
3627	NYSE	RF	Fri, Oct 13, 2006	38.80	39.15	38.43	38.87
3626	NYSE	RF	Thu, Oct 12, 2006	37.89	38.01	37.75	38.00
3625	NYSE	RF	Wed, Oct 11, 2006	37.54	37.87	37.44	37.87
3624	NYSE	RF	Tue, Oct 10, 2006	37.72	37.78	37.58	37.74
3623	NYSE	RF	Mon, Oct 9, 2006	37.80	37.80	37.56	37.72
3622	NYSE	RF	Fri, Oct 6, 2006	37.76	37.89	37.43	37.88
3621	NYSE	RF	Thu, Oct 5, 2006	37.46	37.89	37.30	37.81
3620	NYSE	RF	Wed, Oct 4, 2006	36.82	37.50	36.82	37.46
3619	NYSE	RF	Tue, Oct 3, 2006	36.70	37.29	36.70	36.95
3618	NYSE	RF	Mon, Oct 2, 2006	36.88	37.00	36.49	36.73
3617	NYSE	RF	Fri, Sep 29, 2006	37.25	37.25	36.74	36.79
3616	NYSE	RF	Thu, Sep 28, 2006	37.00	37.21	36.83	37.11
3615	NYSE	RF	Wed, Sep 27, 2006	37.03	37.18	36.85	37.02
3614	NYSE	RF	Tue, Sep 26, 2006	36.55	37.03	36.29	37.03
3613	NYSE	RF	Mon, Sep 25, 2006	36.50	36.54	36.10	36.49
3612	NYSE	RF	Fri, Sep 22, 2006	36.54	36.54	36.13	36.26
3611	NYSE	RF	Thu, Sep 21, 2006	36.74	36.74	36.19	36.43
3610	NYSE	RF	Wed, Sep 20, 2006	36.54	36.87	36.45	36.68
3609	NYSE	RF	Tue, Sep 19, 2006	36.55	36.55	36.30	36.49
3608	NYSE	RF	Mon, Sep 18, 2006	36.90	36.90	36.44	36.63
3607	NYSE	RF	Fri, Sep 15, 2006	36.92	37.00	36.76	36.99
3606	NYSE	RF	Thu, Sep 14, 2006	36.65	36.90	36.59	36.82
3605	NYSE	RF	Wed, Sep 13, 2006	36.35	36.78	36.28	36.64
3604	NYSE	RF	Tue, Sep 12, 2006	36.29	36.46	35.97	36.39
3603	NYSE	RF	Mon, Sep 11, 2006	36.08	36.29	35.87	36.13
3602	NYSE	RF	Fri, Sep 8, 2006	36.25	36.27	35.85	36.15
3601	NYSE	RF	Thu, Sep 7, 2006	36.29	36.30	35.97	36.07
3600	NYSE	RF	Wed, Sep 6, 2006	36.10	36.64	36.07	36.30
3599	NYSE	RF	Tue, Sep 5, 2006	36.05	36.33	35.85	36.25
3598	NYSE	RF	Fri, Sep 1, 2006	35.98	36.19	35.94	36.13
3597	NYSE	RF	Thu, Aug 31, 2006	36.22	36.22	35.88	35.99
3596	NYSE	RF	Wed, Aug 30, 2006	36.10	36.23	35.82	36.11
3595	NYSE	RF	Tue, Aug 29, 2006	36.46	36.46	36.03	36.13
3594	NYSE	RF	Mon, Aug 28, 2006	36.50	36.71	36.33	36.40
3593	NYSE	RF	Fri, Aug 25, 2006	36.84	36.90	36.66	36.68
3592	NYSE	RF	Thu, Aug 24, 2006	36.78	37.05	36.70	37.04
3591	NYSE	RF	Wed, Aug 23, 2006	36.93	36.93	36.60	36.81
3590	NYSE	RF	Tue, Aug 22, 2006	36.75	36.95	36.64	36.90
3589	NYSE	RF	Mon, Aug 21, 2006	36.62	36.75	36.50	36.64
3588	NYSE	RF	Fri, Aug 18, 2006	37.00	37.00	36.63	36.72
3587	NYSE	RF	Thu, Aug 17, 2006	36.81	36.89	36.44	36.86
3586	NYSE	RF	Wed, Aug 16, 2006	37.00	37.00	36.59	36.79
3585	NYSE	RF	Tue, Aug 15, 2006	36.51	36.90	36.34	36.77
3584	NYSE	RF	Mon, Aug 14, 2006	36.80	36.80	35.92	36.06
3583	NYSE	RF	Fri, Aug 11, 2006	36.55	36.55	36.15	36.45
3582	NYSE	RF	Thu, Aug 10, 2006	36.25	36.67	36.10	36.55
3581	NYSE	RF	Wed, Aug 9, 2006	36.80	36.90	36.21	36.25
3580	NYSE	RF	Tue, Aug 8, 2006	37.00	37.15	36.38	36.39
3579	NYSE	RF	Mon, Aug 7, 2006	37.00	37.00	36.73	36.83
3578	NYSE	RF	Fri, Aug 4, 2006	36.92	37.36	36.84	37.04
3577	NYSE	RF	Thu, Aug 3, 2006	36.71	36.87	36.56	36.84
3576	NYSE	RF	Wed, Aug 2, 2006	36.63	36.74	36.41	36.74
3575	NYSE	RF	Tue, Aug 1, 2006	36.37	36.64	36.07	36.58
3574	NYSE	RF	Mon, Jul 31, 2006	36.25	36.49	35.95	36.29
3573	NYSE	RF	Fri, Jul 28, 2006	36.32	36.73	36.13	36.57
3572	NYSE	RF	Thu, Jul 27, 2006	36.85	36.85	36.18	36.27
3571	NYSE	RF	Wed, Jul 26, 2006	36.18	36.86	36.12	36.77
3570	NYSE	RF	Tue, Jul 25, 2006	36.18	36.25	35.94	36.23
3569	NYSE	RF	Mon, Jul 24, 2006	35.92	36.31	35.88	36.28
3568	NYSE	RF	Fri, Jul 21, 2006	35.30	36.15	35.30	35.82
3567	NYSE	RF	Thu, Jul 20, 2006	36.26	36.26	35.88	35.92
3566	NYSE	RF	Wed, Jul 19, 2006	35.60	36.26	35.58	36.23
3565	NYSE	RF	Tue, Jul 18, 2006	35.45	35.72	35.24	35.48
3564	NYSE	RF	Mon, Jul 17, 2006	34.17	35.51	34.12	35.42
3563	NYSE	RF	Fri, Jul 14, 2006	33.90	34.15	33.27	34.13
3562	NYSE	RF	Thu, Jul 13, 2006	32.68	32.87	32.37	32.45
3561	NYSE	RF	Wed, Jul 12, 2006	33.50	33.50	32.67	32.73
3560	NYSE	RF	Tue, Jul 11, 2006	33.30	33.50	33.01	33.48
3559	NYSE	RF	Mon, Jul 10, 2006	33.33	33.48	33.26	33.35
3558	NYSE	RF	Fri, Jul 7, 2006	33.22	33.60	33.10	33.28
3557	NYSE	RF	Thu, Jul 6, 2006	33.18	33.23	33.06	33.22
3556	NYSE	RF	Wed, Jul 5, 2006	33.43	33.49	33.07	33.18
3555	NYSE	RF	Mon, Jul 3, 2006	33.35	33.63	33.14	33.60
3554	NYSE	RF	Fri, Jun 30, 2006	33.48	33.48	33.10	33.12
3553	NYSE	RF	Thu, Jun 29, 2006	32.93	33.39	32.80	33.33
3552	NYSE	RF	Wed, Jun 28, 2006	32.90	33.05	32.75	32.93
3551	NYSE	RF	Tue, Jun 27, 2006	33.06	33.15	32.66	32.69
3550	NYSE	RF	Mon, Jun 26, 2006	32.95	33.05	32.78	33.04
3549	NYSE	RF	Fri, Jun 23, 2006	33.13	33.18	32.74	32.89
3548	NYSE	RF	Thu, Jun 22, 2006	33.43	33.54	33.22	33.37
3547	NYSE	RF	Wed, Jun 21, 2006	33.50	33.76	33.45	33.53
3546	NYSE	RF	Tue, Jun 20, 2006	33.62	33.88	33.49	33.59
3545	NYSE	RF	Mon, Jun 19, 2006	33.80	33.94	33.49	33.54
3544	NYSE	RF	Fri, Jun 16, 2006	33.73	33.87	33.63	33.77
3543	NYSE	RF	Thu, Jun 15, 2006	33.32	33.77	33.19	33.77
3542	NYSE	RF	Wed, Jun 14, 2006	33.58	33.84	32.82	33.27
3541	NYSE	RF	Tue, Jun 13, 2006	33.92	34.11	33.59	33.66
3540	NYSE	RF	Mon, Jun 12, 2006	34.10	34.24	33.85	33.92
3539	NYSE	RF	Fri, Jun 9, 2006	34.00	34.32	33.83	34.10
3538	NYSE	RF	Thu, Jun 8, 2006	33.89	34.15	33.61	34.07
3537	NYSE	RF	Wed, Jun 7, 2006	33.98	34.27	33.83	34.00
3536	NYSE	RF	Tue, Jun 6, 2006	34.00	34.00	33.62	33.83
3535	NYSE	RF	Mon, Jun 5, 2006	34.28	34.34	33.93	33.94
3534	NYSE	RF	Fri, Jun 2, 2006	34.35	34.50	34.25	34.34
3533	NYSE	RF	Thu, Jun 1, 2006	33.90	34.36	33.87	34.31
3532	NYSE	RF	Wed, May 31, 2006	33.98	34.06	33.40	33.85
3531	NYSE	RF	Tue, May 30, 2006	34.26	34.38	33.78	33.78
3530	NYSE	RF	Fri, May 26, 2006	34.50	34.79	34.18	34.38
3529	NYSE	RF	Thu, May 25, 2006	36.60	36.60	34.35	34.44
3528	NYSE	RF	Wed, May 24, 2006	35.60	35.91	35.18	35.53
3527	NYSE	RF	Tue, May 23, 2006	35.85	35.97	35.62	35.65
3526	NYSE	RF	Mon, May 22, 2006	35.70	36.03	35.57	35.78
3525	NYSE	RF	Fri, May 19, 2006	35.95	36.00	35.67	35.76
3524	NYSE	RF	Thu, May 18, 2006	35.38	36.02	35.38	35.57
3523	NYSE	RF	Wed, May 17, 2006	35.90	36.17	35.80	35.88
3522	NYSE	RF	Tue, May 16, 2006	36.35	36.35	35.94	36.17
3521	NYSE	RF	Mon, May 15, 2006	35.85	36.33	35.60	36.13
3520	NYSE	RF	Fri, May 12, 2006	35.89	36.07	35.62	35.68
3519	NYSE	RF	Thu, May 11, 2006	36.20	36.24	35.64	35.87
3518	NYSE	RF	Wed, May 10, 2006	36.44	36.53	36.18	36.35
3517	NYSE	RF	Tue, May 9, 2006	36.45	36.59	36.42	36.49
3516	NYSE	RF	Mon, May 8, 2006	36.35	36.66	36.35	36.42
3515	NYSE	RF	Fri, May 5, 2006	36.28	36.47	36.23	36.34
3514	NYSE	RF	Thu, May 4, 2006	36.20	36.27	36.09	36.09
3513	NYSE	RF	Wed, May 3, 2006	35.88	35.98	35.64	35.95
3512	NYSE	RF	Tue, May 2, 2006	35.98	36.16	35.82	35.99
3511	NYSE	RF	Mon, May 1, 2006	36.45	36.62	35.88	35.98
3510	NYSE	RF	Fri, Apr 28, 2006	35.98	36.62	35.97	36.51
3509	NYSE	RF	Thu, Apr 27, 2006	35.25	36.28	35.25	36.10
3508	NYSE	RF	Wed, Apr 26, 2006	35.65	35.95	35.65	35.86
3507	NYSE	RF	Tue, Apr 25, 2006	35.69	35.70	35.28	35.49
3506	NYSE	RF	Mon, Apr 24, 2006	35.67	35.82	35.43	35.68
3505	NYSE	RF	Fri, Apr 21, 2006	35.75	35.78	35.52	35.71
3504	NYSE	RF	Thu, Apr 20, 2006	35.37	35.75	35.33	35.60
3503	NYSE	RF	Wed, Apr 19, 2006	35.80	35.89	35.46	35.57
3502	NYSE	RF	Tue, Apr 18, 2006	35.00	35.93	34.86	35.85
3501	NYSE	RF	Mon, Apr 17, 2006	35.43	35.90	35.28	35.58
3500	NYSE	RF	Thu, Apr 13, 2006	35.11	35.43	35.06	35.36
3499	NYSE	RF	Wed, Apr 12, 2006	35.04	35.27	34.86	35.21
3498	NYSE	RF	Tue, Apr 11, 2006	35.51	35.53	34.93	35.06
3497	NYSE	RF	Mon, Apr 10, 2006	34.90	35.52	34.90	35.46
3496	NYSE	RF	Fri, Apr 7, 2006	35.25	35.45	34.81	34.86
3495	NYSE	RF	Thu, Apr 6, 2006	35.15	35.19	34.86	35.16
3494	NYSE	RF	Wed, Apr 5, 2006	35.65	35.66	35.13	35.25
3493	NYSE	RF	Tue, Apr 4, 2006	35.20	35.70	35.15	35.54
3492	NYSE	RF	Mon, Apr 3, 2006	35.42	35.61	35.15	35.16
3491	NYSE	RF	Fri, Mar 31, 2006	35.17	35.45	35.12	35.17
3490	NYSE	RF	Thu, Mar 30, 2006	35.42	35.58	35.04	35.12
3489	NYSE	RF	Wed, Mar 29, 2006	35.63	35.63	35.20	35.47
3488	NYSE	RF	Tue, Mar 28, 2006	35.71	35.82	35.36	35.50
3487	NYSE	RF	Mon, Mar 27, 2006	35.79	35.89	35.72	35.78
3486	NYSE	RF	Fri, Mar 24, 2006	35.79	35.94	35.67	35.88
3485	NYSE	RF	Thu, Mar 23, 2006	36.12	36.12	35.81	35.95
3484	NYSE	RF	Wed, Mar 22, 2006	36.19	36.19	35.87	36.12
3483	NYSE	RF	Tue, Mar 21, 2006	36.20	36.21	35.95	36.13
3482	NYSE	RF	Mon, Mar 20, 2006	36.15	36.32	35.95	36.31
3481	NYSE	RF	Fri, Mar 17, 2006	36.05	36.12	35.89	36.02
3480	NYSE	RF	Thu, Mar 16, 2006	35.92	36.00	35.70	35.90
3479	NYSE	RF	Wed, Mar 15, 2006	35.50	35.90	35.31	35.74
3478	NYSE	RF	Tue, Mar 14, 2006	35.10	35.62	35.00	35.56
3477	NYSE	RF	Mon, Mar 13, 2006	35.00	35.20	34.97	35.10
3476	NYSE	RF	Fri, Mar 10, 2006	34.50	35.00	34.46	34.90
3475	NYSE	RF	Thu, Mar 9, 2006	34.75	34.89	34.48	34.51
3474	NYSE	RF	Wed, Mar 8, 2006	34.44	34.90	34.36	34.77
3473	NYSE	RF	Tue, Mar 7, 2006	34.24	34.59	34.16	34.55
3472	NYSE	RF	Mon, Mar 6, 2006	34.45	34.50	34.01	34.29
3471	NYSE	RF	Fri, Mar 3, 2006	34.41	34.74	34.36	34.43
3470	NYSE	RF	Thu, Mar 2, 2006	34.45	34.76	34.40	34.63
3469	NYSE	RF	Wed, Mar 1, 2006	34.79	35.00	34.75	34.95
3468	NYSE	RF	Tue, Feb 28, 2006	35.05	35.23	34.60	34.78
3467	NYSE	RF	Mon, Feb 27, 2006	35.18	35.44	35.05	35.25
3466	NYSE	RF	Fri, Feb 24, 2006	34.92	35.20	34.77	35.08
3465	NYSE	RF	Thu, Feb 23, 2006	35.20	35.24	34.93	34.93
3464	NYSE	RF	Wed, Feb 22, 2006	34.70	35.24	34.69	35.21
3463	NYSE	RF	Tue, Feb 21, 2006	34.95	35.00	34.57	34.61
3462	NYSE	RF	Fri, Feb 17, 2006	34.90	34.93	34.75	34.87
3461	NYSE	RF	Thu, Feb 16, 2006	34.80	34.89	34.52	34.89
3460	NYSE	RF	Wed, Feb 15, 2006	34.30	34.74	34.27	34.56
3459	NYSE	RF	Tue, Feb 14, 2006	33.80	34.54	33.78	34.37
3458	NYSE	RF	Mon, Feb 13, 2006	33.82	33.89	33.67	33.80
3457	NYSE	RF	Fri, Feb 10, 2006	33.57	33.94	33.30	33.82
3456	NYSE	RF	Thu, Feb 9, 2006	33.44	33.77	33.25	33.55
3455	NYSE	RF	Wed, Feb 8, 2006	33.09	33.46	32.99	33.44
3454	NYSE	RF	Tue, Feb 7, 2006	33.25	33.38	32.89	33.13
3453	NYSE	RF	Mon, Feb 6, 2006	33.06	33.42	33.02	33.29
3452	NYSE	RF	Fri, Feb 3, 2006	33.10	33.43	33.07	33.13
3451	NYSE	RF	Thu, Feb 2, 2006	33.45	33.52	33.20	33.36
3450	NYSE	RF	Wed, Feb 1, 2006	32.98	33.54	32.98	33.51
3449	NYSE	RF	Tue, Jan 31, 2006	33.35	33.55	33.18	33.18
3448	NYSE	RF	Mon, Jan 30, 2006	33.72	33.82	33.35	33.39
3447	NYSE	RF	Fri, Jan 27, 2006	33.82	34.29	33.62	34.10
3446	NYSE	RF	Thu, Jan 26, 2006	33.90	33.97	33.68	33.90
3445	NYSE	RF	Wed, Jan 25, 2006	33.62	33.70	33.37	33.55
3444	NYSE	RF	Tue, Jan 24, 2006	33.55	33.73	33.53	33.59
3443	NYSE	RF	Mon, Jan 23, 2006	33.60	33.80	33.50	33.54
3442	NYSE	RF	Fri, Jan 20, 2006	34.94	34.96	33.63	33.63
3441	NYSE	RF	Thu, Jan 19, 2006	34.61	35.15	34.37	34.87
3440	NYSE	RF	Wed, Jan 18, 2006	34.30	34.68	34.24	34.61
3439	NYSE	RF	Tue, Jan 17, 2006	34.48	34.49	34.21	34.38
3438	NYSE	RF	Fri, Jan 13, 2006	34.34	34.71	34.22	34.71
3437	NYSE	RF	Thu, Jan 12, 2006	34.75	34.75	34.14	34.24
3436	NYSE	RF	Wed, Jan 11, 2006	34.02	34.90	34.01	34.76
3435	NYSE	RF	Tue, Jan 10, 2006	34.92	35.15	34.84	35.06
3434	NYSE	RF	Mon, Jan 9, 2006	34.91	35.16	34.72	35.12
3433	NYSE	RF	Fri, Jan 6, 2006	34.95	34.96	34.61	34.91
3432	NYSE	RF	Thu, Jan 5, 2006	34.62	34.93	34.55	34.87
3431	NYSE	RF	Wed, Jan 4, 2006	34.42	34.61	34.35	34.55
3430	NYSE	RF	Tue, Jan 3, 2006	34.20	34.54	33.70	34.49
3429	NYSE	RF	Fri, Dec 30, 2005	34.12	34.33	33.88	34.16
3428	NYSE	RF	Thu, Dec 29, 2005	34.50	34.67	34.26	34.33
3427	NYSE	RF	Wed, Dec 28, 2005	34.47	34.69	34.46	34.52
3426	NYSE	RF	Tue, Dec 27, 2005	34.78	35.00	34.55	34.55
3425	NYSE	RF	Fri, Dec 23, 2005	34.80	34.93	34.78	34.85
3424	NYSE	RF	Thu, Dec 22, 2005	34.89	34.90	34.63	34.72
3423	NYSE	RF	Wed, Dec 21, 2005	34.76	35.00	34.62	34.73
3422	NYSE	RF	Tue, Dec 20, 2005	34.54	34.83	34.48	34.69
3421	NYSE	RF	Mon, Dec 19, 2005	34.86	34.87	34.51	34.58
3420	NYSE	RF	Fri, Dec 16, 2005	34.65	35.01	34.49	34.94
3419	NYSE	RF	Thu, Dec 15, 2005	34.42	34.44	34.07	34.30
3418	NYSE	RF	Wed, Dec 14, 2005	34.00	34.43	33.99	34.36
3417	NYSE	RF	Tue, Dec 13, 2005	33.67	34.34	33.58	34.19
3416	NYSE	RF	Mon, Dec 12, 2005	33.90	33.98	33.52	33.72
3415	NYSE	RF	Fri, Dec 9, 2005	33.55	34.10	33.55	33.80
3414	NYSE	RF	Thu, Dec 8, 2005	33.48	33.72	33.25	33.46
3413	NYSE	RF	Wed, Dec 7, 2005	33.95	33.95	33.25	33.52
3412	NYSE	RF	Tue, Dec 6, 2005	33.88	34.21	33.83	33.90
3411	NYSE	RF	Mon, Dec 5, 2005	34.08	34.17	33.70	33.88
3410	NYSE	RF	Fri, Dec 2, 2005	34.08	34.35	34.07	34.27
3409	NYSE	RF	Thu, Dec 1, 2005	33.84	34.21	33.79	34.20
3408	NYSE	RF	Wed, Nov 30, 2005	34.03	34.19	33.63	33.69
3407	NYSE	RF	Tue, Nov 29, 2005	34.48	34.57	34.09	34.13
3406	NYSE	RF	Mon, Nov 28, 2005	34.35	34.50	34.23	34.33
3405	NYSE	RF	Fri, Nov 25, 2005	34.33	34.41	34.12	34.37
3404	NYSE	RF	Wed, Nov 23, 2005	33.86	34.32	33.86	34.21
3403	NYSE	RF	Tue, Nov 22, 2005	33.90	34.20	33.77	34.14
3402	NYSE	RF	Mon, Nov 21, 2005	33.90	34.23	33.85	34.15
3401	NYSE	RF	Fri, Nov 18, 2005	34.30	34.30	33.78	33.96
3400	NYSE	RF	Thu, Nov 17, 2005	33.40	34.00	33.35	33.92
3399	NYSE	RF	Wed, Nov 16, 2005	33.70	33.74	33.19	33.46
3398	NYSE	RF	Tue, Nov 15, 2005	33.91	34.00	33.45	33.51
3397	NYSE	RF	Mon, Nov 14, 2005	33.94	33.94	33.59	33.82
3396	NYSE	RF	Fri, Nov 11, 2005	33.92	34.00	33.52	34.00
3395	NYSE	RF	Thu, Nov 10, 2005	33.47	33.95	33.40	33.81
3394	NYSE	RF	Wed, Nov 9, 2005	33.43	33.60	33.31	33.43
3393	NYSE	RF	Tue, Nov 8, 2005	33.12	33.43	33.12	33.37
3392	NYSE	RF	Mon, Nov 7, 2005	32.99	33.48	32.90	33.42
3391	NYSE	RF	Fri, Nov 4, 2005	32.79	33.03	32.55	32.89
3390	NYSE	RF	Thu, Nov 3, 2005	33.10	33.12	32.58	32.73
3389	NYSE	RF	Wed, Nov 2, 2005	32.52	33.04	32.52	33.00
3388	NYSE	RF	Tue, Nov 1, 2005	32.57	32.68	32.42	32.55
3387	NYSE	RF	Mon, Oct 31, 2005	32.58	32.84	32.41	32.55
3386	NYSE	RF	Fri, Oct 28, 2005	32.10	32.50	32.10	32.43
3385	NYSE	RF	Thu, Oct 27, 2005	32.16	32.39	32.04	32.18
3384	NYSE	RF	Wed, Oct 26, 2005	32.33	32.77	32.20	32.31
3383	NYSE	RF	Tue, Oct 25, 2005	32.60	32.75	32.06	32.32
3382	NYSE	RF	Mon, Oct 24, 2005	31.99	32.99	31.96	32.80
3381	NYSE	RF	Fri, Oct 21, 2005	31.85	31.95	31.22	31.82
3380	NYSE	RF	Thu, Oct 20, 2005	31.68	31.99	31.22	31.49
3379	NYSE	RF	Wed, Oct 19, 2005	30.89	31.65	30.62	31.64
3378	NYSE	RF	Tue, Oct 18, 2005	31.27	31.37	30.83	30.89
3377	NYSE	RF	Mon, Oct 17, 2005	31.50	32.06	31.09	31.41
3376	NYSE	RF	Fri, Oct 14, 2005	31.00	31.94	30.91	31.93
3375	NYSE	RF	Thu, Oct 13, 2005	29.47	29.90	29.16	29.83
3374	NYSE	RF	Wed, Oct 12, 2005	29.56	30.05	29.35	29.57
3373	NYSE	RF	Tue, Oct 11, 2005	29.75	29.91	29.46	29.59
3372	NYSE	RF	Mon, Oct 10, 2005	30.25	30.40	29.80	29.82
3371	NYSE	RF	Fri, Oct 7, 2005	30.00	30.31	29.97	30.30
3370	NYSE	RF	Thu, Oct 6, 2005	30.03	30.24	29.40	30.10
3369	NYSE	RF	Wed, Oct 5, 2005	30.12	30.41	30.03	30.08
3368	NYSE	RF	Tue, Oct 4, 2005	31.04	31.20	30.15	30.23
3367	NYSE	RF	Mon, Oct 3, 2005	30.90	31.16	30.66	31.04
3366	NYSE	RF	Fri, Sep 30, 2005	31.21	31.27	30.85	31.12
3365	NYSE	RF	Thu, Sep 29, 2005	30.82	31.28	30.44	31.27
3364	NYSE	RF	Wed, Sep 28, 2005	31.26	31.35	30.69	30.97
3363	NYSE	RF	Tue, Sep 27, 2005	31.36	31.48	30.96	31.19
3362	NYSE	RF	Mon, Sep 26, 2005	31.76	31.93	31.27	31.32
3361	NYSE	RF	Fri, Sep 23, 2005	31.62	31.90	31.32	31.76
3360	NYSE	RF	Thu, Sep 22, 2005	31.43	31.74	31.15	31.56
3359	NYSE	RF	Wed, Sep 21, 2005	32.00	32.01	31.45	31.57
3358	NYSE	RF	Tue, Sep 20, 2005	32.19	32.64	32.03	32.11
3357	NYSE	RF	Mon, Sep 19, 2005	32.50	32.50	32.06	32.16
3356	NYSE	RF	Fri, Sep 16, 2005	32.50	32.65	32.15	32.65
3355	NYSE	RF	Thu, Sep 15, 2005	32.00	32.22	31.84	32.22
3354	NYSE	RF	Wed, Sep 14, 2005	32.19	32.19	31.69	32.04
3353	NYSE	RF	Tue, Sep 13, 2005	32.49	32.49	32.11	32.18
3352	NYSE	RF	Mon, Sep 12, 2005	32.45	32.68	32.44	32.53
3351	NYSE	RF	Fri, Sep 9, 2005	32.45	32.74	32.39	32.56
3350	NYSE	RF	Thu, Sep 8, 2005	32.47	32.58	32.21	32.31
3349	NYSE	RF	Wed, Sep 7, 2005	32.66	32.75	32.31	32.67
3348	NYSE	RF	Tue, Sep 6, 2005	32.68	33.00	32.40	32.80
3347	NYSE	RF	Fri, Sep 2, 2005	32.50	32.67	32.34	32.53
3346	NYSE	RF	Thu, Sep 1, 2005	32.65	32.77	32.33	32.41
3345	NYSE	RF	Wed, Aug 31, 2005	32.67	32.72	32.16	32.72
3344	NYSE	RF	Tue, Aug 30, 2005	32.49	32.77	32.32	32.73
3343	NYSE	RF	Mon, Aug 29, 2005	32.02	32.55	31.95	32.44
3342	NYSE	RF	Fri, Aug 26, 2005	32.64	32.67	32.08	32.17
3341	NYSE	RF	Thu, Aug 25, 2005	32.58	32.74	32.49	32.71
3340	NYSE	RF	Wed, Aug 24, 2005	32.83	33.04	32.63	32.64
3339	NYSE	RF	Tue, Aug 23, 2005	33.27	33.30	32.85	32.88
3338	NYSE	RF	Mon, Aug 22, 2005	33.20	33.39	33.08	33.28
3337	NYSE	RF	Fri, Aug 19, 2005	33.15	33.19	32.96	33.08
3336	NYSE	RF	Thu, Aug 18, 2005	33.00	33.03	32.79	32.94
3335	NYSE	RF	Wed, Aug 17, 2005	32.84	33.21	32.81	33.06
3334	NYSE	RF	Tue, Aug 16, 2005	33.41	33.48	32.95	32.96
3333	NYSE	RF	Mon, Aug 15, 2005	33.21	33.47	32.88	33.36
3332	NYSE	RF	Fri, Aug 12, 2005	33.44	33.48	33.01	33.16
3331	NYSE	RF	Thu, Aug 11, 2005	33.33	33.48	33.05	33.44
3330	NYSE	RF	Wed, Aug 10, 2005	33.37	33.67	33.15	33.22
3329	NYSE	RF	Tue, Aug 9, 2005	33.07	33.29	32.98	33.17
3328	NYSE	RF	Mon, Aug 8, 2005	33.00	33.13	32.92	32.95
3327	NYSE	RF	Fri, Aug 5, 2005	33.24	33.33	32.76	32.90
3326	NYSE	RF	Thu, Aug 4, 2005	33.66	33.73	33.32	33.41
3325	NYSE	RF	Wed, Aug 3, 2005	33.63	33.87	33.57	33.80
3324	NYSE	RF	Tue, Aug 2, 2005	33.74	33.84	33.59	33.79
3323	NYSE	RF	Mon, Aug 1, 2005	33.72	33.80	33.55	33.63
3322	NYSE	RF	Fri, Jul 29, 2005	33.96	34.05	33.57	33.64
3321	NYSE	RF	Thu, Jul 28, 2005	34.14	34.37	33.91	34.03
3320	NYSE	RF	Wed, Jul 27, 2005	34.39	34.43	34.18	34.24
3319	NYSE	RF	Tue, Jul 26, 2005	34.25	34.46	34.10	34.33
3318	NYSE	RF	Mon, Jul 25, 2005	34.26	34.44	34.20	34.20
3317	NYSE	RF	Fri, Jul 22, 2005	34.56	34.56	34.22	34.25
3316	NYSE	RF	Thu, Jul 21, 2005	34.64	34.70	34.38	34.46
3315	NYSE	RF	Wed, Jul 20, 2005	34.41	34.89	34.32	34.67
3314	NYSE	RF	Tue, Jul 19, 2005	34.26	34.56	34.25	34.56
3313	NYSE	RF	Mon, Jul 18, 2005	34.35	34.56	34.10	34.26
3312	NYSE	RF	Fri, Jul 15, 2005	35.23	35.38	34.57	34.79
3311	NYSE	RF	Thu, Jul 14, 2005	35.37	35.47	35.16	35.31
3310	NYSE	RF	Wed, Jul 13, 2005	35.00	35.54	35.00	35.15
3309	NYSE	RF	Tue, Jul 12, 2005	34.80	35.13	34.73	35.00
3308	NYSE	RF	Mon, Jul 11, 2005	34.60	34.86	34.49	34.86
3307	NYSE	RF	Fri, Jul 8, 2005	34.14	34.68	33.98	34.58
3306	NYSE	RF	Thu, Jul 7, 2005	33.63	34.16	33.48	34.16
3305	NYSE	RF	Wed, Jul 6, 2005	34.40	34.50	34.04	34.05
3304	NYSE	RF	Tue, Jul 5, 2005	34.15	34.55	34.05	34.50
3303	NYSE	RF	Fri, Jul 1, 2005	34.02	34.26	33.87	34.11
3302	NYSE	RF	Thu, Jun 30, 2005	34.33	34.50	33.88	33.88
3301	NYSE	RF	Wed, Jun 29, 2005	34.33	34.49	34.24	34.30
3300	NYSE	RF	Tue, Jun 28, 2005	34.07	34.33	34.02	34.26
3299	NYSE	RF	Mon, Jun 27, 2005	33.70	34.05	33.70	33.90
3298	NYSE	RF	Fri, Jun 24, 2005	33.82	34.13	33.76	33.80
3297	NYSE	RF	Thu, Jun 23, 2005	34.18	34.25	33.70	33.81
3296	NYSE	RF	Wed, Jun 22, 2005	34.12	34.27	34.05	34.21
3295	NYSE	RF	Tue, Jun 21, 2005	34.00	34.04	33.80	33.93
3294	NYSE	RF	Mon, Jun 20, 2005	33.75	34.20	33.65	34.09
3293	NYSE	RF	Fri, Jun 17, 2005	33.90	34.08	33.55	33.96
3292	NYSE	RF	Thu, Jun 16, 2005	33.58	33.78	33.47	33.67
3291	NYSE	RF	Wed, Jun 15, 2005	33.60	33.64	33.40	33.61
3290	NYSE	RF	Tue, Jun 14, 2005	33.26	33.59	33.26	33.42
3289	NYSE	RF	Mon, Jun 13, 2005	33.25	33.60	33.25	33.37
3288	NYSE	RF	Fri, Jun 10, 2005	33.50	33.50	33.19	33.38
3287	NYSE	RF	Thu, Jun 9, 2005	33.71	33.71	33.38	33.48
3286	NYSE	RF	Wed, Jun 8, 2005	33.61	33.73	33.42	33.50
3285	NYSE	RF	Tue, Jun 7, 2005	33.72	33.91	33.46	33.50
3284	NYSE	RF	Mon, Jun 6, 2005	33.60	33.71	33.39	33.65
3283	NYSE	RF	Fri, Jun 3, 2005	33.89	34.00	33.47	33.60
3282	NYSE	RF	Thu, Jun 2, 2005	34.06	34.06	33.70	33.97
3281	NYSE	RF	Wed, Jun 1, 2005	33.60	34.22	33.58	34.07
3280	NYSE	RF	Tue, May 31, 2005	33.77	33.91	33.57	33.68
3279	NYSE	RF	Fri, May 27, 2005	33.50	33.80	33.43	33.73
3278	NYSE	RF	Thu, May 26, 2005	33.45	33.64	33.34	33.54
3277	NYSE	RF	Wed, May 25, 2005	33.46	33.50	33.20	33.40
3276	NYSE	RF	Tue, May 24, 2005	33.70	33.70	33.45	33.60
3275	NYSE	RF	Mon, May 23, 2005	33.98	34.01	33.76	33.76
3274	NYSE	RF	Fri, May 20, 2005	34.30	34.30	33.74	33.89
3273	NYSE	RF	Thu, May 19, 2005	34.34	34.35	33.80	34.29
3272	NYSE	RF	Wed, May 18, 2005	33.96	34.37	33.93	34.34
3271	NYSE	RF	Tue, May 17, 2005	33.60	34.00	33.31	33.83
3270	NYSE	RF	Mon, May 16, 2005	33.02	33.74	32.98	33.63
3269	NYSE	RF	Fri, May 13, 2005	33.25	33.28	32.71	32.87
3268	NYSE	RF	Thu, May 12, 2005	33.51	33.66	33.00	33.03
3267	NYSE	RF	Wed, May 11, 2005	33.38	33.63	33.17	33.52
3266	NYSE	RF	Tue, May 10, 2005	33.43	33.72	33.19	33.25
3265	NYSE	RF	Mon, May 9, 2005	33.35	33.71	33.31	33.71
3264	NYSE	RF	Fri, May 6, 2005	32.90	33.63	32.90	33.35
3263	NYSE	RF	Thu, May 5, 2005	34.30	34.48	33.61	33.94
3262	NYSE	RF	Wed, May 4, 2005	33.60	34.45	33.52	34.40
3261	NYSE	RF	Tue, May 3, 2005	33.61	33.92	33.42	33.61
3260	NYSE	RF	Mon, May 2, 2005	33.50	33.75	33.19	33.70
3259	NYSE	RF	Fri, Apr 29, 2005	33.05	33.49	32.81	33.49
3258	NYSE	RF	Thu, Apr 28, 2005	32.92	33.18	32.67	32.86
3257	NYSE	RF	Wed, Apr 27, 2005	32.60	33.31	32.55	33.25
3256	NYSE	RF	Tue, Apr 26, 2005	32.85	33.11	32.73	32.73
3255	NYSE	RF	Mon, Apr 25, 2005	32.55	32.96	32.47	32.93
3254	NYSE	RF	Fri, Apr 22, 2005	32.39	32.64	32.26	32.48
3253	NYSE	RF	Thu, Apr 21, 2005	32.14	32.48	31.77	32.39
3252	NYSE	RF	Wed, Apr 20, 2005	32.25	32.30	31.85	31.96
3251	NYSE	RF	Tue, Apr 19, 2005	32.24	32.43	32.13	32.30
3250	NYSE	RF	Mon, Apr 18, 2005	32.55	32.69	32.05	32.27
3249	NYSE	RF	Fri, Apr 15, 2005	32.48	33.00	32.20	32.60
3248	NYSE	RF	Thu, Apr 14, 2005	31.93	31.99	31.30	31.59
3247	NYSE	RF	Wed, Apr 13, 2005	32.75	32.76	31.98	31.98
3246	NYSE	RF	Tue, Apr 12, 2005	32.20	32.99	32.06	32.85
3245	NYSE	RF	Mon, Apr 11, 2005	32.49	32.55	32.27	32.27
3244	NYSE	RF	Fri, Apr 8, 2005	32.70	32.78	32.52	32.56
3243	NYSE	RF	Thu, Apr 7, 2005	32.73	32.94	32.47	32.74
3242	NYSE	RF	Wed, Apr 6, 2005	32.50	32.82	32.49	32.73
3241	NYSE	RF	Tue, Apr 5, 2005	32.45	32.65	32.25	32.42
3240	NYSE	RF	Mon, Apr 4, 2005	32.23	32.41	31.93	32.30
3239	NYSE	RF	Fri, Apr 1, 2005	32.58	32.84	32.02	32.33
3238	NYSE	RF	Thu, Mar 31, 2005	32.52	32.67	32.33	32.40
3237	NYSE	RF	Wed, Mar 30, 2005	32.15	32.59	32.06	32.58
3236	NYSE	RF	Tue, Mar 29, 2005	32.07	32.40	32.01	32.15
3235	NYSE	RF	Mon, Mar 28, 2005	32.08	32.52	32.06	32.21
3234	NYSE	RF	Thu, Mar 24, 2005	32.25	32.67	32.11	32.11
3233	NYSE	RF	Wed, Mar 23, 2005	32.26	32.55	32.18	32.39
3232	NYSE	RF	Tue, Mar 22, 2005	32.66	32.87	32.25	32.25
3231	NYSE	RF	Mon, Mar 21, 2005	32.80	32.90	32.63	32.76
3230	NYSE	RF	Fri, Mar 18, 2005	33.35	33.39	32.70	32.87
3229	NYSE	RF	Thu, Mar 17, 2005	32.95	33.35	32.64	33.24
3228	NYSE	RF	Wed, Mar 16, 2005	33.20	33.32	32.83	32.90
3227	NYSE	RF	Tue, Mar 15, 2005	33.68	33.78	33.25	33.30
3226	NYSE	RF	Mon, Mar 14, 2005	33.27	33.62	33.27	33.61
3225	NYSE	RF	Fri, Mar 11, 2005	33.63	33.70	32.95	33.09
3224	NYSE	RF	Thu, Mar 10, 2005	33.40	33.75	33.34	33.55
3223	NYSE	RF	Wed, Mar 9, 2005	33.65	33.66	33.16	33.33
3222	NYSE	RF	Tue, Mar 8, 2005	33.81	33.98	33.67	33.77
3221	NYSE	RF	Mon, Mar 7, 2005	33.80	34.03	33.74	33.93
3220	NYSE	RF	Fri, Mar 4, 2005	33.30	33.87	33.21	33.70
3219	NYSE	RF	Thu, Mar 3, 2005	32.73	33.44	32.62	33.11
3218	NYSE	RF	Wed, Mar 2, 2005	32.70	33.05	32.40	32.69
3217	NYSE	RF	Tue, Mar 1, 2005	32.35	32.94	32.25	32.82
3216	NYSE	RF	Mon, Feb 28, 2005	32.42	32.48	32.01	32.26
3215	NYSE	RF	Fri, Feb 25, 2005	32.31	32.72	32.00	32.39
3214	NYSE	RF	Thu, Feb 24, 2005	32.15	32.37	31.98	32.22
3213	NYSE	RF	Wed, Feb 23, 2005	32.00	32.35	32.00	32.07
3212	NYSE	RF	Tue, Feb 22, 2005	32.59	32.69	32.26	32.26
3211	NYSE	RF	Fri, Feb 18, 2005	32.68	32.74	32.54	32.65
3210	NYSE	RF	Thu, Feb 17, 2005	32.83	32.90	32.58	32.63
3209	NYSE	RF	Wed, Feb 16, 2005	33.03	33.09	32.62	32.75
3208	NYSE	RF	Tue, Feb 15, 2005	32.95	33.30	32.79	32.98
3207	NYSE	RF	Mon, Feb 14, 2005	32.77	32.85	32.56	32.79
3206	NYSE	RF	Fri, Feb 11, 2005	32.40	32.89	32.24	32.77
3205	NYSE	RF	Thu, Feb 10, 2005	32.43	32.45	32.22	32.32
3204	NYSE	RF	Wed, Feb 9, 2005	32.28	32.37	32.00	32.29
3203	NYSE	RF	Tue, Feb 8, 2005	32.21	32.31	32.07	32.22
3202	NYSE	RF	Mon, Feb 7, 2005	32.30	32.55	32.10	32.25
3201	NYSE	RF	Fri, Feb 4, 2005	32.10	32.37	31.97	32.30
3200	NYSE	RF	Thu, Feb 3, 2005	32.05	32.26	31.86	32.04
3199	NYSE	RF	Wed, Feb 2, 2005	32.23	32.45	31.85	31.97
3198	NYSE	RF	Tue, Feb 1, 2005	32.10	32.43	31.79	32.26
3197	NYSE	RF	Mon, Jan 31, 2005	32.04	32.24	31.87	32.00
3196	NYSE	RF	Fri, Jan 28, 2005	32.62	32.62	31.66	31.80
3195	NYSE	RF	Thu, Jan 27, 2005	33.17	33.34	32.84	32.84
3194	NYSE	RF	Wed, Jan 26, 2005	32.77	33.25	32.75	33.15
3193	NYSE	RF	Tue, Jan 25, 2005	33.14	33.29	32.71	32.71
3192	NYSE	RF	Mon, Jan 24, 2005	32.87	33.14	32.77	32.94
3191	NYSE	RF	Fri, Jan 21, 2005	32.96	33.18	32.71	32.87
3190	NYSE	RF	Thu, Jan 20, 2005	33.10	33.23	32.80	33.01
3189	NYSE	RF	Wed, Jan 19, 2005	33.10	33.45	33.07	33.25
3188	NYSE	RF	Tue, Jan 18, 2005	33.37	33.38	31.71	33.16
3187	NYSE	RF	Fri, Jan 14, 2005	33.40	33.84	33.30	33.58
3186	NYSE	RF	Thu, Jan 13, 2005	34.27	34.34	33.30	33.39
3185	NYSE	RF	Wed, Jan 12, 2005	34.65	34.68	34.20	34.34
3184	NYSE	RF	Tue, Jan 11, 2005	34.79	34.81	34.26	34.67
3183	NYSE	RF	Mon, Jan 10, 2005	34.80	35.00	34.68	34.78
3182	NYSE	RF	Fri, Jan 7, 2005	35.09	35.25	34.75	34.98
3181	NYSE	RF	Thu, Jan 6, 2005	34.93	35.17	34.90	35.07
3180	NYSE	RF	Wed, Jan 5, 2005	35.13	35.26	34.92	34.92
3179	NYSE	RF	Tue, Jan 4, 2005	35.32	35.46	34.99	35.13
3178	NYSE	RF	Mon, Jan 3, 2005	35.50	35.52	35.05	35.25
3177	NYSE	RF	Fri, Dec 31, 2004	35.50	35.65	35.34	35.59
3176	NYSE	RF	Thu, Dec 30, 2004	35.63	35.75	35.43	35.48
3175	NYSE	RF	Wed, Dec 29, 2004	35.33	35.63	35.33	35.56
3174	NYSE	RF	Tue, Dec 28, 2004	35.24	35.56	35.23	35.50
3173	NYSE	RF	Mon, Dec 27, 2004	35.49	35.62	35.22	35.23
3172	NYSE	RF	Thu, Dec 23, 2004	35.40	35.60	35.40	35.45
3171	NYSE	RF	Wed, Dec 22, 2004	35.40	35.66	35.36	35.41
3170	NYSE	RF	Tue, Dec 21, 2004	35.40	35.55	35.31	35.40
3169	NYSE	RF	Mon, Dec 20, 2004	35.31	35.46	35.10	35.45
3168	NYSE	RF	Fri, Dec 17, 2004	34.50	35.38	34.50	35.31
3167	NYSE	RF	Thu, Dec 16, 2004	35.20	35.33	34.91	35.05
3166	NYSE	RF	Wed, Dec 15, 2004	35.02	35.38	34.99	35.34
3165	NYSE	RF	Tue, Dec 14, 2004	35.22	35.39	35.05	35.17
3164	NYSE	RF	Mon, Dec 13, 2004	35.00	35.25	34.86	35.25
3163	NYSE	RF	Fri, Dec 10, 2004	35.44	35.44	34.51	34.90
3162	NYSE	RF	Thu, Dec 9, 2004	35.06	35.06	34.38	34.81
3161	NYSE	RF	Wed, Dec 8, 2004	34.80	35.10	34.78	34.92
3160	NYSE	RF	Tue, Dec 7, 2004	35.34	35.43	34.74	34.74
3159	NYSE	RF	Mon, Dec 6, 2004	35.50	35.50	35.32	35.45
3158	NYSE	RF	Fri, Dec 3, 2004	35.50	35.57	35.17	35.49
3157	NYSE	RF	Thu, Dec 2, 2004	35.68	35.78	35.41	35.58
3156	NYSE	RF	Wed, Dec 1, 2004	35.15	35.79	35.01	35.79
3155	NYSE	RF	Tue, Nov 30, 2004	35.00	35.09	34.82	34.99
3154	NYSE	RF	Mon, Nov 29, 2004	35.09	35.24	34.79	35.05
3153	NYSE	RF	Fri, Nov 26, 2004	35.08	35.25	35.08	35.08
3152	NYSE	RF	Wed, Nov 24, 2004	34.77	35.17	34.75	35.06
3151	NYSE	RF	Tue, Nov 23, 2004	34.85	34.97	34.64	34.77
3150	NYSE	RF	Mon, Nov 22, 2004	34.79	35.06	34.76	35.06
3149	NYSE	RF	Fri, Nov 19, 2004	35.45	35.48	34.80	34.84
3148	NYSE	RF	Thu, Nov 18, 2004	35.50	35.67	35.40	35.58
3147	NYSE	RF	Wed, Nov 17, 2004	35.64	35.79	35.34	35.51
3146	NYSE	RF	Tue, Nov 16, 2004	35.73	35.89	35.55	35.67
3145	NYSE	RF	Mon, Nov 15, 2004	35.61	35.97	35.35	35.72
3144	NYSE	RF	Fri, Nov 12, 2004	35.55	35.57	35.30	35.44
3143	NYSE	RF	Thu, Nov 11, 2004	35.38	35.69	35.38	35.48
3142	NYSE	RF	Wed, Nov 10, 2004	35.27	35.49	35.09	35.38
3141	NYSE	RF	Tue, Nov 9, 2004	35.56	35.56	35.20	35.27
3140	NYSE	RF	Mon, Nov 8, 2004	35.50	35.59	35.29	35.36
3139	NYSE	RF	Fri, Nov 5, 2004	35.74	35.84	35.35	35.50
3138	NYSE	RF	Thu, Nov 4, 2004	35.23	35.74	35.13	35.70
3137	NYSE	RF	Wed, Nov 3, 2004	35.16	35.25	34.99	35.12
3136	NYSE	RF	Tue, Nov 2, 2004	34.79	35.16	34.75	34.96
3135	NYSE	RF	Mon, Nov 1, 2004	35.00	35.10	34.80	34.92
3134	NYSE	RF	Fri, Oct 29, 2004	34.82	35.14	34.76	35.08
3133	NYSE	RF	Thu, Oct 28, 2004	34.58	34.95	34.37	34.92
3132	NYSE	RF	Wed, Oct 27, 2004	34.20	34.83	34.07	34.81
3131	NYSE	RF	Tue, Oct 26, 2004	33.80	34.45	33.75	34.40
3130	NYSE	RF	Mon, Oct 25, 2004	33.89	34.01	33.60	33.91
3129	NYSE	RF	Fri, Oct 22, 2004	34.40	34.60	33.95	34.03
3128	NYSE	RF	Thu, Oct 21, 2004	34.23	34.67	34.14	34.39
3127	NYSE	RF	Wed, Oct 20, 2004	34.05	34.41	33.90	34.30
3126	NYSE	RF	Tue, Oct 19, 2004	34.03	34.28	33.95	34.15
3125	NYSE	RF	Mon, Oct 18, 2004	33.98	34.12	33.69	34.04
3124	NYSE	RF	Fri, Oct 15, 2004	33.28	34.71	32.93	34.22
3123	NYSE	RF	Thu, Oct 14, 2004	33.55	33.75	32.95	33.28
3122	NYSE	RF	Wed, Oct 13, 2004	33.78	33.88	33.35	33.54
3121	NYSE	RF	Tue, Oct 12, 2004	33.54	33.95	33.45	33.81
3120	NYSE	RF	Mon, Oct 11, 2004	33.37	33.79	33.37	33.78
3119	NYSE	RF	Fri, Oct 8, 2004	33.41	33.60	33.23	33.36
3118	NYSE	RF	Thu, Oct 7, 2004	33.52	33.58	33.15	33.40
3117	NYSE	RF	Wed, Oct 6, 2004	33.73	33.74	33.36	33.52
3116	NYSE	RF	Tue, Oct 5, 2004	33.62	33.76	33.54	33.60
3115	NYSE	RF	Mon, Oct 4, 2004	33.76	33.80	33.48	33.62
3114	NYSE	RF	Fri, Oct 1, 2004	33.11	33.77	33.02	33.70
3113	NYSE	RF	Thu, Sep 30, 2004	33.18	33.20	32.79	33.06
3112	NYSE	RF	Wed, Sep 29, 2004	32.59	33.16	32.31	33.16
3111	NYSE	RF	Tue, Sep 28, 2004	32.58	32.74	32.23	32.58
3110	NYSE	RF	Mon, Sep 27, 2004	32.59	32.65	32.17	32.58
3109	NYSE	RF	Fri, Sep 24, 2004	32.65	32.74	32.42	32.69
3108	NYSE	RF	Thu, Sep 23, 2004	33.03	33.13	32.42	32.74
3107	NYSE	RF	Wed, Sep 22, 2004	33.20	33.20	32.90	33.03
3106	NYSE	RF	Tue, Sep 21, 2004	33.22	33.22	32.81	33.11
3105	NYSE	RF	Mon, Sep 20, 2004	33.20	33.33	32.81	33.21
3104	NYSE	RF	Fri, Sep 17, 2004	33.50	33.59	33.07	33.20
3103	NYSE	RF	Thu, Sep 16, 2004	33.23	33.48	33.21	33.48
3102	NYSE	RF	Wed, Sep 15, 2004	33.30	33.39	33.15	33.25
3101	NYSE	RF	Tue, Sep 14, 2004	33.42	33.44	33.14	33.24
3100	NYSE	RF	Mon, Sep 13, 2004	33.03	33.42	32.77	33.42
3099	NYSE	RF	Fri, Sep 10, 2004	32.97	33.11	32.87	33.03
3098	NYSE	RF	Thu, Sep 9, 2004	32.99	33.10	32.71	32.97
3097	NYSE	RF	Wed, Sep 8, 2004	33.00	33.04	32.73	32.94
3096	NYSE	RF	Tue, Sep 7, 2004	32.70	33.17	32.58	33.16
3095	NYSE	RF	Fri, Sep 3, 2004	32.80	32.87	32.52	32.62
3094	NYSE	RF	Thu, Sep 2, 2004	32.61	32.77	32.51	32.77
3093	NYSE	RF	Wed, Sep 1, 2004	32.26	32.61	32.26	32.61
3092	NYSE	RF	Tue, Aug 31, 2004	31.88	32.37	31.86	32.29
3091	NYSE	RF	Mon, Aug 30, 2004	31.50	32.00	31.50	31.87
3090	NYSE	RF	Fri, Aug 27, 2004	31.62	31.68	31.35	31.68
3089	NYSE	RF	Thu, Aug 26, 2004	31.64	31.72	31.46	31.72
3088	NYSE	RF	Wed, Aug 25, 2004	31.35	31.65	31.32	31.63
3087	NYSE	RF	Tue, Aug 24, 2004	31.34	31.68	31.18	31.40
3086	NYSE	RF	Mon, Aug 23, 2004	31.17	31.66	31.16	31.32
3085	NYSE	RF	Fri, Aug 20, 2004	31.48	31.67	31.27	31.63
3084	NYSE	RF	Thu, Aug 19, 2004	31.30	31.64	31.21	31.42
3083	NYSE	RF	Wed, Aug 18, 2004	30.97	31.56	30.97	31.55
3082	NYSE	RF	Tue, Aug 17, 2004	31.09	31.19	30.90	31.12
3081	NYSE	RF	Mon, Aug 16, 2004	30.79	31.10	30.62	31.08
3080	NYSE	RF	Fri, Aug 13, 2004	30.70	30.76	30.52	30.66
3079	NYSE	RF	Thu, Aug 12, 2004	30.50	30.73	30.46	30.55
3078	NYSE	RF	Wed, Aug 11, 2004	30.44	30.68	30.19	30.67
3077	NYSE	RF	Tue, Aug 10, 2004	29.97	30.42	29.97	30.38
3076	NYSE	RF	Mon, Aug 9, 2004	30.04	30.16	29.96	29.96
3075	NYSE	RF	Fri, Aug 6, 2004	29.98	30.20	29.24	30.00
3074	NYSE	RF	Thu, Aug 5, 2004	30.03	30.19	29.97	29.97
3073	NYSE	RF	Wed, Aug 4, 2004	29.97	30.37	29.85	30.14
3072	NYSE	RF	Tue, Aug 3, 2004	29.89	30.05	29.78	29.95
3071	NYSE	RF	Mon, Aug 2, 2004	29.72	29.88	29.51	29.82
3070	NYSE	RF	Fri, Jul 30, 2004	29.58	29.90	29.50	29.69
3069	NYSE	RF	Thu, Jul 29, 2004	29.50	29.73	29.41	29.57
3068	NYSE	RF	Wed, Jul 28, 2004	29.90	30.02	29.53	29.81
3067	NYSE	RF	Tue, Jul 27, 2004	29.56	29.92	29.51	29.88
3066	NYSE	RF	Mon, Jul 26, 2004	29.54	29.70	29.51	29.63
3065	NYSE	RF	Fri, Jul 23, 2004	29.55	29.80	29.50	29.67
3064	NYSE	RF	Thu, Jul 22, 2004	29.50	29.73	29.40	29.59
3063	NYSE	RF	Wed, Jul 21, 2004	30.20	30.31	29.75	29.76
3062	NYSE	RF	Tue, Jul 20, 2004	30.00	30.21	29.81	30.07
3061	NYSE	RF	Mon, Jul 19, 2004	29.90	30.20	29.90	30.02
3060	NYSE	RF	Fri, Jul 16, 2004	29.90	30.25	29.86	30.02
3059	NYSE	RF	Thu, Jul 15, 2004	29.83	30.24	29.73	30.20
3058	NYSE	RF	Wed, Jul 14, 2004	30.10	30.10	29.77	29.91
3057	NYSE	RF	Tue, Jul 13, 2004	30.24	30.35	30.07	30.20
3056	NYSE	RF	Mon, Jul 12, 2004	30.10	30.24	29.83	30.24
3055	NYSE	RF	Fri, Jul 9, 2004	30.46	30.46	29.95	30.28
3054	NYSE	RF	Thu, Jul 8, 2004	30.82	30.82	30.43	30.51
3053	NYSE	RF	Wed, Jul 7, 2004	30.70	30.99	30.58	30.82
3052	NYSE	RF	Tue, Jul 6, 2004	30.45	30.70	30.22	30.70
3051	NYSE	RF	Fri, Jul 2, 2004	30.50	30.73	30.30	30.55
3050	NYSE	RF	Thu, Jul 1, 2004	29.87	30.56	29.74	30.22
3049	NYSE	RF	Wed, Jun 30, 2004	36.75	37.00	36.55	36.55
3048	NYSE	RF	Tue, Jun 29, 2004	37.11	37.11	36.75	36.75
3047	NYSE	RF	Mon, Jun 28, 2004	36.85	37.35	36.85	37.10
3046	NYSE	RF	Fri, Jun 25, 2004	37.06	37.14	36.40	36.40
3045	NYSE	RF	Thu, Jun 24, 2004	37.13	37.25	36.86	37.06
3044	NYSE	RF	Wed, Jun 23, 2004	37.26	37.30	36.99	37.13
3043	NYSE	RF	Tue, Jun 22, 2004	36.48	37.31	36.30	37.14
3042	NYSE	RF	Mon, Jun 21, 2004	36.70	36.73	36.42	36.43
3041	NYSE	RF	Fri, Jun 18, 2004	36.26	36.71	36.23	36.47
3040	NYSE	RF	Thu, Jun 17, 2004	36.80	36.89	36.50	36.51
3039	NYSE	RF	Wed, Jun 16, 2004	37.20	37.23	36.80	36.95
3038	NYSE	RF	Tue, Jun 15, 2004	37.29	37.39	36.92	37.12
3037	NYSE	RF	Mon, Jun 14, 2004	37.97	37.99	37.30	37.40
3036	NYSE	RF	Thu, Jun 10, 2004	37.80	37.99	37.72	37.96
3035	NYSE	RF	Wed, Jun 9, 2004	38.25	38.25	37.65	37.65
3034	NYSE	RF	Tue, Jun 8, 2004	38.15	38.28	37.93	38.25
3033	NYSE	RF	Mon, Jun 7, 2004	37.95	38.20	37.83	38.20
3032	NYSE	RF	Fri, Jun 4, 2004	37.82	37.99	37.73	37.84
3031	NYSE	RF	Thu, Jun 3, 2004	37.95	37.95	37.47	37.65
3030	NYSE	RF	Wed, Jun 2, 2004	38.08	38.15	37.66	37.88
3029	NYSE	RF	Tue, Jun 1, 2004	38.02	38.18	37.55	37.69
3028	NYSE	RF	Fri, May 28, 2004	37.85	38.46	37.58	38.02
3027	NYSE	RF	Thu, May 27, 2004	37.35	37.76	37.20	37.65
3026	NYSE	RF	Wed, May 26, 2004	36.77	37.44	36.68	37.08
3025	NYSE	RF	Tue, May 25, 2004	36.43	36.75	36.05	36.75
3024	NYSE	RF	Mon, May 24, 2004	36.30	36.48	36.12	36.43
3023	NYSE	RF	Fri, May 21, 2004	35.88	36.27	35.75	36.20
3022	NYSE	RF	Thu, May 20, 2004	35.60	35.76	35.48	35.73
3021	NYSE	RF	Wed, May 19, 2004	35.66	35.97	35.42	35.60
3020	NYSE	RF	Tue, May 18, 2004	35.10	35.48	35.10	35.28
3019	NYSE	RF	Mon, May 17, 2004	34.72	35.08	34.44	34.93
3018	NYSE	RF	Fri, May 14, 2004	34.90	35.30	34.55	35.02
3017	NYSE	RF	Thu, May 13, 2004	34.80	35.52	34.78	34.97
3016	NYSE	RF	Wed, May 12, 2004	34.50	34.99	33.95	34.95
3015	NYSE	RF	Tue, May 11, 2004	34.10	34.60	34.05	34.33
3014	NYSE	RF	Mon, May 10, 2004	34.50	34.53	33.77	34.00
3013	NYSE	RF	Fri, May 7, 2004	34.96	34.97	34.32	34.50
3012	NYSE	RF	Thu, May 6, 2004	34.90	35.20	34.80	35.02
3011	NYSE	RF	Wed, May 5, 2004	35.21	35.58	34.78	34.88
3010	NYSE	RF	Tue, May 4, 2004	34.70	35.20	34.52	35.02
3009	NYSE	RF	Mon, May 3, 2004	34.71	34.92	34.52	34.75
3008	NYSE	RF	Fri, Apr 30, 2004	34.74	34.78	34.40	34.71
3007	NYSE	RF	Thu, Apr 29, 2004	34.90	35.22	34.38	34.56
3006	NYSE	RF	Wed, Apr 28, 2004	35.52	35.61	34.84	34.85
3005	NYSE	RF	Tue, Apr 27, 2004	35.61	36.06	35.50	35.60
3004	NYSE	RF	Mon, Apr 26, 2004	35.80	35.85	35.35	35.51
3003	NYSE	RF	Fri, Apr 23, 2004	35.47	35.80	35.27	35.75
3002	NYSE	RF	Thu, Apr 22, 2004	35.21	35.80	35.04	35.67
3001	NYSE	RF	Wed, Apr 21, 2004	34.45	35.21	34.35	35.21
3000	NYSE	RF	Tue, Apr 20, 2004	34.51	35.06	34.30	34.30
2999	NYSE	RF	Mon, Apr 19, 2004	34.91	34.91	34.50	34.51
2998	NYSE	RF	Fri, Apr 16, 2004	34.80	35.35	34.60	34.96
2997	NYSE	RF	Thu, Apr 15, 2004	34.61	34.83	33.66	34.21
2996	NYSE	RF	Wed, Apr 14, 2004	34.82	35.06	34.16	34.57
2995	NYSE	RF	Tue, Apr 13, 2004	35.57	35.58	34.70	35.00
2994	NYSE	RF	Mon, Apr 12, 2004	35.97	36.06	35.55	35.55
2993	NYSE	RF	Thu, Apr 8, 2004	36.03	36.13	35.71	35.88
2992	NYSE	RF	Wed, Apr 7, 2004	36.15	36.15	35.75	35.93
2991	NYSE	RF	Tue, Apr 6, 2004	35.53	36.28	35.53	36.25
2990	NYSE	RF	Mon, Apr 5, 2004	36.48	36.49	35.63	35.88
2989	NYSE	RF	Fri, Apr 2, 2004	37.21	37.21	36.35	36.55
2988	NYSE	RF	Thu, Apr 1, 2004	36.62	37.04	36.50	36.88
2987	NYSE	RF	Wed, Mar 31, 2004	36.60	36.74	36.17	36.52
2986	NYSE	RF	Tue, Mar 30, 2004	36.28	36.69	36.17	36.58
2985	NYSE	RF	Mon, Mar 29, 2004	36.02	36.69	35.97	36.52
2984	NYSE	RF	Fri, Mar 26, 2004	36.12	36.20	35.93	35.94
2983	NYSE	RF	Thu, Mar 25, 2004	35.84	36.20	35.54	36.08
2982	NYSE	RF	Wed, Mar 24, 2004	35.70	36.04	35.45	35.54
2981	NYSE	RF	Tue, Mar 23, 2004	35.96	36.21	35.75	35.75
2980	NYSE	RF	Mon, Mar 22, 2004	36.00	36.13	35.59	35.89
2979	NYSE	RF	Fri, Mar 19, 2004	36.40	36.48	36.06	36.16
2978	NYSE	RF	Thu, Mar 18, 2004	36.50	36.88	36.36	36.60
2977	NYSE	RF	Wed, Mar 17, 2004	36.50	36.66	36.35	36.35
2976	NYSE	RF	Tue, Mar 16, 2004	36.23	36.60	36.21	36.40
2975	NYSE	RF	Mon, Mar 15, 2004	37.15	37.15	36.21	36.65
2974	NYSE	RF	Fri, Mar 12, 2004	36.40	36.90	36.39	36.90
2973	NYSE	RF	Thu, Mar 11, 2004	37.13	37.23	36.30	36.33
2972	NYSE	RF	Wed, Mar 10, 2004	37.70	37.83	37.17	37.18
2971	NYSE	RF	Tue, Mar 9, 2004	37.80	38.05	37.46	37.80
2970	NYSE	RF	Mon, Mar 8, 2004	37.90	38.06	37.75	37.83
2969	NYSE	RF	Fri, Mar 5, 2004	37.15	37.84	37.04	37.80
2968	NYSE	RF	Thu, Mar 4, 2004	37.00	37.24	36.97	37.18
2967	NYSE	RF	Wed, Mar 3, 2004	36.73	37.17	36.61	37.14
2966	NYSE	RF	Tue, Mar 2, 2004	36.90	36.98	36.73	36.73
2965	NYSE	RF	Mon, Mar 1, 2004	36.95	37.05	36.80	36.90
2964	NYSE	RF	Fri, Feb 27, 2004	36.43	37.13	36.25	36.90
2963	NYSE	RF	Thu, Feb 26, 2004	36.42	36.53	36.36	36.43
2962	NYSE	RF	Wed, Feb 25, 2004	36.45	36.59	36.37	36.42
2961	NYSE	RF	Tue, Feb 24, 2004	36.60	36.82	36.35	36.55
2960	NYSE	RF	Mon, Feb 23, 2004	36.63	36.71	36.46	36.60
2959	NYSE	RF	Fri, Feb 20, 2004	36.84	36.87	36.38	36.60
2958	NYSE	RF	Thu, Feb 19, 2004	36.95	37.00	36.80	36.84
2957	NYSE	RF	Wed, Feb 18, 2004	37.00	37.03	36.85	36.95
2956	NYSE	RF	Tue, Feb 17, 2004	37.20	37.25	36.94	36.99
2955	NYSE	RF	Fri, Feb 13, 2004	37.02	37.20	36.12	37.03
2954	NYSE	RF	Thu, Feb 12, 2004	37.25	37.35	36.93	37.06
2953	NYSE	RF	Wed, Feb 11, 2004	37.00	37.47	36.71	37.30
2952	NYSE	RF	Tue, Feb 10, 2004	36.70	37.07	36.67	37.04
2951	NYSE	RF	Mon, Feb 9, 2004	37.15	37.29	36.70	36.88
2950	NYSE	RF	Fri, Feb 6, 2004	36.78	37.40	36.73	37.05
2949	NYSE	RF	Thu, Feb 5, 2004	36.50	36.68	36.38	36.65
2948	NYSE	RF	Wed, Feb 4, 2004	36.70	36.80	36.41	36.60
2947	NYSE	RF	Tue, Feb 3, 2004	37.15	37.15	36.69	36.85
2946	NYSE	RF	Mon, Feb 2, 2004	37.59	37.67	37.00	37.15
2945	NYSE	RF	Fri, Jan 30, 2004	37.40	37.61	37.15	37.50
2944	NYSE	RF	Thu, Jan 29, 2004	38.42	38.43	37.04	37.40
2943	NYSE	RF	Wed, Jan 28, 2004	39.16	39.17	38.16	38.22
2942	NYSE	RF	Tue, Jan 27, 2004	39.24	39.25	38.57	38.98
2941	NYSE	RF	Mon, Jan 26, 2004	39.71	39.84	38.90	39.25
2940	NYSE	RF	Fri, Jan 23, 2004	38.95	41.91	38.95	39.75
2939	NYSE	RF	Thu, Jan 22, 2004	37.75	37.94	37.60	37.75
2938	NYSE	RF	Wed, Jan 21, 2004	36.66	37.80	36.60	37.69
2937	NYSE	RF	Tue, Jan 20, 2004	36.51	36.75	36.34	36.74
2936	NYSE	RF	Fri, Jan 16, 2004	36.74	36.97	36.36	36.69
2935	NYSE	RF	Thu, Jan 15, 2004	37.00	37.12	36.35	36.74
2934	NYSE	RF	Wed, Jan 14, 2004	36.20	36.50	36.19	36.30
2933	NYSE	RF	Tue, Jan 13, 2004	36.60	36.74	35.97	36.31
2932	NYSE	RF	Mon, Jan 12, 2004	36.90	46.67	36.50	36.65
2931	NYSE	RF	Fri, Jan 9, 2004	36.88	37.20	36.80	36.94
2930	NYSE	RF	Thu, Jan 8, 2004	37.00	37.11	36.82	36.88
2929	NYSE	RF	Wed, Jan 7, 2004	37.00	37.03	36.80	36.96
2928	NYSE	RF	Tue, Jan 6, 2004	37.11	37.11	36.61	37.00
2927	NYSE	RF	Mon, Jan 5, 2004	36.86	37.09	36.55	37.06
2926	NYSE	RF	Fri, Jan 2, 2004	37.20	37.40	36.56	36.66
2925	NYSE	RF	Wed, Dec 31, 2003	37.12	37.25	37.02	37.20
2924	NYSE	RF	Tue, Dec 30, 2003	36.85	37.14	36.83	37.12
2923	NYSE	RF	Mon, Dec 29, 2003	36.65	37.05	36.65	37.00
2922	NYSE	RF	Fri, Dec 26, 2003	36.60	36.74	36.57	36.59
2921	NYSE	RF	Wed, Dec 24, 2003	36.74	36.75	36.50	36.52
2920	NYSE	RF	Tue, Dec 23, 2003	37.00	37.02	36.59	36.86
2919	NYSE	RF	Mon, Dec 22, 2003	37.24	37.24	36.71	36.87
2918	NYSE	RF	Fri, Dec 19, 2003	36.78	36.78	36.25	36.54
2917	NYSE	RF	Thu, Dec 18, 2003	36.25	36.61	36.12	36.60
2916	NYSE	RF	Wed, Dec 17, 2003	36.45	36.48	35.87	36.20
2915	NYSE	RF	Tue, Dec 16, 2003	36.50	36.85	36.49	36.72
2914	NYSE	RF	Mon, Dec 15, 2003	37.10	37.25	36.44	36.44
2913	NYSE	RF	Fri, Dec 12, 2003	37.10	37.15	36.95	37.10
2912	NYSE	RF	Thu, Dec 11, 2003	36.64	37.14	36.64	37.14
2911	NYSE	RF	Wed, Dec 10, 2003	36.85	36.88	36.30	36.49
2910	NYSE	RF	Tue, Dec 9, 2003	37.43	37.43	36.75	36.88
2909	NYSE	RF	Mon, Dec 8, 2003	36.60	37.34	36.50	37.27
2908	NYSE	RF	Fri, Dec 5, 2003	36.00	36.66	36.00	36.36
2907	NYSE	RF	Thu, Dec 4, 2003	37.07	37.10	36.62	36.80
2906	NYSE	RF	Wed, Dec 3, 2003	36.90	37.35	36.82	37.20
2905	NYSE	RF	Tue, Dec 2, 2003	37.20	37.24	36.95	37.05
2904	NYSE	RF	Mon, Dec 1, 2003	37.03	37.33	37.03	37.33
2903	NYSE	RF	Fri, Nov 28, 2003	37.10	37.15	37.02	37.11
2902	NYSE	RF	Wed, Nov 26, 2003	37.00	37.10	36.70	37.10
2901	NYSE	RF	Tue, Nov 25, 2003	36.70	36.92	36.60	36.85
2900	NYSE	RF	Mon, Nov 24, 2003	36.55	36.95	36.55	36.77
2899	NYSE	RF	Fri, Nov 21, 2003	36.41	36.60	36.34	36.42
2898	NYSE	RF	Thu, Nov 20, 2003	36.63	36.91	36.35	36.42
2897	NYSE	RF	Wed, Nov 19, 2003	36.92	37.02	36.77	36.80
2896	NYSE	RF	Tue, Nov 18, 2003	37.39	37.39	36.81	36.82
2895	NYSE	RF	Mon, Nov 17, 2003	37.65	37.65	37.13	37.39
2894	NYSE	RF	Fri, Nov 14, 2003	37.79	37.88	37.47	37.70
2893	NYSE	RF	Thu, Nov 13, 2003	37.80	37.83	37.50	37.80
2892	NYSE	RF	Wed, Nov 12, 2003	37.50	37.86	37.36	37.85
2891	NYSE	RF	Tue, Nov 11, 2003	37.45	37.58	36.93	37.40
2890	NYSE	RF	Mon, Nov 10, 2003	37.70	37.81	37.58	37.66
2889	NYSE	RF	Fri, Nov 7, 2003	37.52	37.90	37.45	37.71
2888	NYSE	RF	Thu, Nov 6, 2003	37.25	37.52	37.02	37.52
2887	NYSE	RF	Wed, Nov 5, 2003	37.30	37.30	36.81	37.24
2886	NYSE	RF	Tue, Nov 4, 2003	37.05	37.34	36.96	37.30
2885	NYSE	RF	Mon, Nov 3, 2003	36.75	37.23	36.70	37.23
2884	NYSE	RF	Fri, Oct 31, 2003	36.78	36.85	36.57	36.75
2883	NYSE	RF	Thu, Oct 30, 2003	36.70	36.90	36.51	36.78
2882	NYSE	RF	Wed, Oct 29, 2003	36.78	36.78	36.37	36.52
2881	NYSE	RF	Tue, Oct 28, 2003	36.51	36.86	36.33	36.78
2880	NYSE	RF	Mon, Oct 27, 2003	35.75	36.61	35.75	36.51
2879	NYSE	RF	Fri, Oct 24, 2003	35.94	35.94	35.51	35.75
2878	NYSE	RF	Thu, Oct 23, 2003	35.65	35.98	35.53	35.94
2877	NYSE	RF	Wed, Oct 22, 2003	35.92	35.95	35.56	35.72
2876	NYSE	RF	Tue, Oct 21, 2003	36.15	36.16	35.90	36.07
2875	NYSE	RF	Mon, Oct 20, 2003	36.50	36.52	35.98	36.23
2874	NYSE	RF	Fri, Oct 17, 2003	36.50	36.55	36.32	36.51
2873	NYSE	RF	Thu, Oct 16, 2003	36.36	36.60	36.30	36.52
2872	NYSE	RF	Wed, Oct 15, 2003	36.60	36.65	36.31	36.35
2871	NYSE	RF	Tue, Oct 14, 2003	36.49	36.65	36.35	36.65
2870	NYSE	RF	Mon, Oct 13, 2003	36.44	36.50	36.35	36.49
2869	NYSE	RF	Fri, Oct 10, 2003	36.25	36.44	36.07	36.24
2868	NYSE	RF	Thu, Oct 9, 2003	36.13	36.48	36.12	36.27
2867	NYSE	RF	Wed, Oct 8, 2003	36.10	36.13	35.90	36.13
2866	NYSE	RF	Tue, Oct 7, 2003	35.65	36.14	35.56	36.14
2865	NYSE	RF	Mon, Oct 6, 2003	35.30	35.74	35.26	35.74
2864	NYSE	RF	Fri, Oct 3, 2003	35.22	35.69	35.13	35.24
2863	NYSE	RF	Thu, Oct 2, 2003	35.32	35.32	34.94	35.22
2862	NYSE	RF	Wed, Oct 1, 2003	34.30	35.26	34.25	35.26
2861	NYSE	RF	Tue, Sep 30, 2003	34.38	34.58	34.12	34.25
2860	NYSE	RF	Mon, Sep 29, 2003	34.25	34.46	34.15	34.39
2859	NYSE	RF	Fri, Sep 26, 2003	34.45	34.45	34.20	34.30
2858	NYSE	RF	Thu, Sep 25, 2003	34.72	34.89	34.46	34.47
2857	NYSE	RF	Wed, Sep 24, 2003	34.92	34.92	34.50	34.67
2856	NYSE	RF	Tue, Sep 23, 2003	34.85	35.00	34.78	34.87
2855	NYSE	RF	Mon, Sep 22, 2003	34.90	34.90	34.45	34.67
2854	NYSE	RF	Fri, Sep 19, 2003	34.90	35.02	34.86	35.00
2853	NYSE	RF	Thu, Sep 18, 2003	34.67	35.10	34.65	35.07
2852	NYSE	RF	Wed, Sep 17, 2003	34.83	34.84	34.50	34.54
2851	NYSE	RF	Tue, Sep 16, 2003	34.50	34.85	34.50	34.83
2850	NYSE	RF	Mon, Sep 15, 2003	34.61	34.61	34.25	34.49
2849	NYSE	RF	Fri, Sep 12, 2003	34.64	34.72	34.24	34.60
2848	NYSE	RF	Thu, Sep 11, 2003	34.48	34.76	34.48	34.64
2847	NYSE	RF	Wed, Sep 10, 2003	35.67	35.67	34.58	34.61
2846	NYSE	RF	Tue, Sep 9, 2003	35.94	35.94	35.54	35.67
2845	NYSE	RF	Mon, Sep 8, 2003	35.61	36.05	35.61	36.04
2844	NYSE	RF	Fri, Sep 5, 2003	35.50	35.88	35.50	35.77
2843	NYSE	RF	Thu, Sep 4, 2003	35.60	35.81	35.51	35.80
2842	NYSE	RF	Wed, Sep 3, 2003	35.58	35.78	35.42	35.67
2841	NYSE	RF	Tue, Sep 2, 2003	35.51	35.63	35.13	35.57
2840	NYSE	RF	Fri, Aug 29, 2003	34.95	35.26	34.85	35.26
2839	NYSE	RF	Thu, Aug 28, 2003	34.89	35.16	34.65	35.10
2838	NYSE	RF	Wed, Aug 27, 2003	35.00	35.05	34.81	34.93
2837	NYSE	RF	Tue, Aug 26, 2003	34.74	35.17	34.47	35.05
2836	NYSE	RF	Mon, Aug 25, 2003	34.90	34.98	34.60	34.94
2835	NYSE	RF	Fri, Aug 22, 2003	35.37	35.51	34.68	34.83
2834	NYSE	RF	Thu, Aug 21, 2003	35.62	35.73	35.33	35.38
2833	NYSE	RF	Wed, Aug 20, 2003	35.48	35.62	35.29	35.62
2832	NYSE	RF	Tue, Aug 19, 2003	35.98	35.98	35.26	35.54
2831	NYSE	RF	Mon, Aug 18, 2003	35.80	36.08	35.79	35.98
2830	NYSE	RF	Fri, Aug 15, 2003	35.93	35.93	35.62	35.80
2829	NYSE	RF	Thu, Aug 14, 2003	35.41	35.93	35.33	35.93
2828	NYSE	RF	Wed, Aug 13, 2003	35.62	35.62	35.20	35.41
2827	NYSE	RF	Tue, Aug 12, 2003	35.25	35.60	35.12	35.60
2826	NYSE	RF	Mon, Aug 11, 2003	35.47	35.71	35.16	35.24
2825	NYSE	RF	Fri, Aug 8, 2003	35.59	35.63	35.35	35.53
2824	NYSE	RF	Thu, Aug 7, 2003	35.45	35.57	35.05	35.56
2823	NYSE	RF	Wed, Aug 6, 2003	35.00	35.55	34.87	35.35
2822	NYSE	RF	Tue, Aug 5, 2003	35.49	35.70	34.99	35.04
2821	NYSE	RF	Mon, Aug 4, 2003	35.41	35.79	34.97	35.69
2820	NYSE	RF	Fri, Aug 1, 2003	35.92	36.00	35.35	35.54
2819	NYSE	RF	Thu, Jul 31, 2003	36.63	36.71	36.00	36.10
2818	NYSE	RF	Wed, Jul 30, 2003	36.25	36.35	35.94	36.15
2817	NYSE	RF	Tue, Jul 29, 2003	36.50	36.56	36.00	36.20
2816	NYSE	RF	Mon, Jul 28, 2003	36.73	36.73	36.20	36.39
2815	NYSE	RF	Fri, Jul 25, 2003	36.03	36.65	36.03	36.64
2814	NYSE	RF	Thu, Jul 24, 2003	36.42	36.75	36.03	36.03
2813	NYSE	RF	Wed, Jul 23, 2003	36.40	36.47	36.04	36.39
2812	NYSE	RF	Tue, Jul 22, 2003	36.02	36.39	35.88	36.29
2811	NYSE	RF	Mon, Jul 21, 2003	36.00	36.25	35.86	36.01
2810	NYSE	RF	Fri, Jul 18, 2003	36.22	36.22	35.85	36.13
2809	NYSE	RF	Thu, Jul 17, 2003	35.75	36.00	35.60	35.97
2808	NYSE	RF	Wed, Jul 16, 2003	35.70	35.98	35.52	35.98
2807	NYSE	RF	Tue, Jul 15, 2003	35.70	36.02	35.59	35.75
2806	NYSE	RF	Mon, Jul 14, 2003	35.22	36.00	35.08	35.70
2805	NYSE	RF	Fri, Jul 11, 2003	34.71	35.04	34.70	34.93
2804	NYSE	RF	Thu, Jul 10, 2003	34.65	34.90	34.30	34.56
2803	NYSE	RF	Wed, Jul 9, 2003	34.97	35.19	34.85	35.03
2802	NYSE	RF	Tue, Jul 8, 2003	34.50	34.94	34.49	34.92
2801	NYSE	RF	Mon, Jul 7, 2003	34.45	34.84	34.33	34.69
2800	NYSE	RF	Thu, Jul 3, 2003	34.31	34.55	34.02	34.12
2799	NYSE	RF	Wed, Jul 2, 2003	34.38	34.53	34.10	34.31
2798	NYSE	RF	Tue, Jul 1, 2003	33.78	34.34	33.30	34.27
2797	NYSE	RF	Mon, Jun 30, 2003	34.01	34.33	33.78	33.78
2796	NYSE	RF	Fri, Jun 27, 2003	34.34	34.37	34.00	34.06
2795	NYSE	RF	Thu, Jun 26, 2003	34.36	34.47	33.85	34.44
2794	NYSE	RF	Wed, Jun 25, 2003	34.52	34.90	34.34	34.34
2793	NYSE	RF	Tue, Jun 24, 2003	34.39	34.72	34.34	34.50
2792	NYSE	RF	Mon, Jun 23, 2003	34.91	34.97	34.27	34.39
2791	NYSE	RF	Fri, Jun 20, 2003	35.15	35.34	34.85	34.96
2790	NYSE	RF	Thu, Jun 19, 2003	35.75	35.77	34.79	34.93
2789	NYSE	RF	Wed, Jun 18, 2003	35.49	35.83	35.32	35.67
2788	NYSE	RF	Tue, Jun 17, 2003	35.98	35.98	35.48	35.53
2787	NYSE	RF	Mon, Jun 16, 2003	35.52	36.09	35.45	35.98
2786	NYSE	RF	Fri, Jun 13, 2003	35.70	35.72	35.14	35.39
2785	NYSE	RF	Thu, Jun 12, 2003	35.73	35.73	35.28	35.60
2784	NYSE	RF	Wed, Jun 11, 2003	35.59	35.70	35.15	35.70
2783	NYSE	RF	Tue, Jun 10, 2003	35.57	35.64	35.25	35.64
2782	NYSE	RF	Mon, Jun 9, 2003	35.90	36.05	35.24	35.35
2781	NYSE	RF	Fri, Jun 6, 2003	36.15	36.44	35.83	35.95
2780	NYSE	RF	Thu, Jun 5, 2003	35.92	36.05	35.69	36.00
2779	NYSE	RF	Wed, Jun 4, 2003	35.09	35.93	35.07	35.91
2778	NYSE	RF	Tue, Jun 3, 2003	34.87	35.24	34.86	35.22
2777	NYSE	RF	Mon, Jun 2, 2003	35.00	35.36	34.92	34.97
2776	NYSE	RF	Fri, May 30, 2003	34.09	35.12	34.09	35.04
2775	NYSE	RF	Thu, May 29, 2003	34.34	34.45	33.84	34.08
2774	NYSE	RF	Wed, May 28, 2003	34.25	34.46	34.07	34.33
2773	NYSE	RF	Tue, May 27, 2003	33.40	34.24	33.21	34.24
2772	NYSE	RF	Fri, May 23, 2003	33.30	33.57	33.21	33.55
2771	NYSE	RF	Thu, May 22, 2003	33.72	33.75	33.18	33.38
2770	NYSE	RF	Wed, May 21, 2003	33.63	33.88	33.49	33.71
2769	NYSE	RF	Tue, May 20, 2003	33.23	33.63	33.20	33.53
2768	NYSE	RF	Mon, May 19, 2003	33.73	33.76	33.15	33.21
2767	NYSE	RF	Fri, May 16, 2003	33.90	34.01	33.68	33.90
2766	NYSE	RF	Thu, May 15, 2003	33.80	33.97	33.64	33.95
2765	NYSE	RF	Wed, May 14, 2003	33.76	33.79	33.52	33.63
2764	NYSE	RF	Tue, May 13, 2003	33.66	33.80	33.49	33.66
2763	NYSE	RF	Mon, May 12, 2003	33.43	33.78	33.20	33.67
2762	NYSE	RF	Fri, May 9, 2003	33.31	33.53	33.03	33.53
2761	NYSE	RF	Thu, May 8, 2003	33.45	33.68	33.17	33.30
2760	NYSE	RF	Wed, May 7, 2003	33.65	33.73	33.34	33.63
2759	NYSE	RF	Tue, May 6, 2003	33.62	33.75	33.38	33.73
2758	NYSE	RF	Mon, May 5, 2003	33.98	34.00	33.50	33.58
2757	NYSE	RF	Fri, May 2, 2003	33.57	34.00	33.44	33.95
2756	NYSE	RF	Thu, May 1, 2003	33.60	33.73	32.83	33.57
2755	NYSE	RF	Wed, Apr 30, 2003	33.75	33.82	33.33	33.71
2754	NYSE	RF	Tue, Apr 29, 2003	33.94	33.94	33.46	33.76
2753	NYSE	RF	Mon, Apr 28, 2003	33.40	33.88	33.37	33.84
2752	NYSE	RF	Fri, Apr 25, 2003	33.62	33.80	33.33	33.36
2751	NYSE	RF	Thu, Apr 24, 2003	33.75	33.82	33.42	33.62
2750	NYSE	RF	Wed, Apr 23, 2003	33.55	33.89	33.42	33.85
2749	NYSE	RF	Tue, Apr 22, 2003	32.90	33.87	32.66	33.85
2748	NYSE	RF	Mon, Apr 21, 2003	33.00	33.28	32.80	33.04
2747	NYSE	RF	Thu, Apr 17, 2003	32.63	33.00	32.60	32.99
2746	NYSE	RF	Wed, Apr 16, 2003	33.54	33.74	32.61	32.68
2745	NYSE	RF	Tue, Apr 15, 2003	32.92	33.56	32.77	33.53
2744	NYSE	RF	Mon, Apr 14, 2003	32.45	32.94	32.45	32.92
2743	NYSE	RF	Fri, Apr 11, 2003	32.40	32.75	32.14	32.30
2742	NYSE	RF	Thu, Apr 10, 2003	31.72	32.27	31.60	32.23
2741	NYSE	RF	Wed, Apr 9, 2003	32.49	32.51	31.52	31.57
2740	NYSE	RF	Tue, Apr 8, 2003	32.35	32.46	32.13	32.32
2739	NYSE	RF	Mon, Apr 7, 2003	33.05	33.32	32.26	32.28
2738	NYSE	RF	Fri, Apr 4, 2003	32.75	33.01	32.64	32.84
2737	NYSE	RF	Thu, Apr 3, 2003	33.63	33.63	32.65	32.70
2736	NYSE	RF	Wed, Apr 2, 2003	33.47	33.69	33.14	33.56
2735	NYSE	RF	Tue, Apr 1, 2003	32.61	32.91	32.31	32.87
2734	NYSE	RF	Mon, Mar 31, 2003	32.63	32.66	32.12	32.40
2733	NYSE	RF	Fri, Mar 28, 2003	32.48	32.67	32.22	32.63
2732	NYSE	RF	Thu, Mar 27, 2003	32.56	32.78	32.23	32.58
2731	NYSE	RF	Wed, Mar 26, 2003	32.68	32.76	32.43	32.56
2730	NYSE	RF	Tue, Mar 25, 2003	32.56	32.91	32.49	32.78
2729	NYSE	RF	Mon, Mar 24, 2003	33.25	33.26	32.45	32.64
2728	NYSE	RF	Fri, Mar 21, 2003	32.73	33.44	32.52	33.44
2727	NYSE	RF	Thu, Mar 20, 2003	32.15	32.73	31.75	32.56
2726	NYSE	RF	Wed, Mar 19, 2003	32.00	32.25	31.89	32.25
2725	NYSE	RF	Tue, Mar 18, 2003	32.20	32.36	31.65	31.88
2724	NYSE	RF	Mon, Mar 17, 2003	31.30	32.13	30.90	32.13
2723	NYSE	RF	Fri, Mar 14, 2003	31.33	31.56	31.01	31.30
2722	NYSE	RF	Thu, Mar 13, 2003	30.95	31.27	30.55	31.27
2721	NYSE	RF	Wed, Mar 12, 2003	30.38	30.52	29.83	30.49
2720	NYSE	RF	Tue, Mar 11, 2003	30.89	31.26	30.64	30.67
2719	NYSE	RF	Mon, Mar 10, 2003	32.02	32.14	31.00	31.03
2718	NYSE	RF	Fri, Mar 7, 2003	31.67	32.32	31.67	32.14
2717	NYSE	RF	Thu, Mar 6, 2003	32.05	32.26	31.82	32.07
2716	NYSE	RF	Wed, Mar 5, 2003	31.50	32.22	31.40	32.22
2715	NYSE	RF	Tue, Mar 4, 2003	31.92	31.93	31.44	31.44
2714	NYSE	RF	Mon, Mar 3, 2003	32.63	32.90	31.91	31.91
2713	NYSE	RF	Fri, Feb 28, 2003	32.16	32.72	32.15	32.38
2712	NYSE	RF	Thu, Feb 27, 2003	31.62	32.23	31.43	32.21
2711	NYSE	RF	Wed, Feb 26, 2003	31.93	31.95	31.31	31.40
2710	NYSE	RF	Tue, Feb 25, 2003	31.29	31.98	30.99	31.91
2709	NYSE	RF	Mon, Feb 24, 2003	32.05	32.05	31.24	31.28
2708	NYSE	RF	Fri, Feb 21, 2003	31.69	32.21	31.37	32.04
2707	NYSE	RF	Thu, Feb 20, 2003	31.92	31.92	31.53	31.54
2706	NYSE	RF	Wed, Feb 19, 2003	31.87	31.88	31.47	31.75
2705	NYSE	RF	Tue, Feb 18, 2003	31.68	31.97	31.68	31.88
2704	NYSE	RF	Fri, Feb 14, 2003	31.19	31.64	30.93	31.64
2703	NYSE	RF	Thu, Feb 13, 2003	31.00	31.34	30.81	31.19
2702	NYSE	RF	Wed, Feb 12, 2003	31.68	31.89	31.13	31.14
2701	NYSE	RF	Tue, Feb 11, 2003	32.25	32.36	31.52	31.67
2700	NYSE	RF	Mon, Feb 10, 2003	31.84	32.17	31.51	32.17
2699	NYSE	RF	Fri, Feb 7, 2003	32.25	32.50	31.63	31.70
2698	NYSE	RF	Thu, Feb 6, 2003	32.06	32.45	31.76	32.08
2697	NYSE	RF	Wed, Feb 5, 2003	32.50	32.88	32.02	32.11
2696	NYSE	RF	Tue, Feb 4, 2003	32.81	32.81	32.20	32.31
2695	NYSE	RF	Mon, Feb 3, 2003	32.84	33.15	32.70	32.81
2694	NYSE	RF	Fri, Jan 31, 2003	32.03	32.97	32.03	32.78
2693	NYSE	RF	Thu, Jan 30, 2003	32.85	33.04	32.16	32.24
2692	NYSE	RF	Wed, Jan 29, 2003	32.60	33.17	32.31	32.98
2691	NYSE	RF	Tue, Jan 28, 2003	32.65	32.80	32.32	32.80
2690	NYSE	RF	Mon, Jan 27, 2003	32.80	32.98	32.41	32.45
2689	NYSE	RF	Fri, Jan 24, 2003	33.50	33.55	32.75	32.80
2688	NYSE	RF	Thu, Jan 23, 2003	33.45	33.85	33.36	33.69
2687	NYSE	RF	Wed, Jan 22, 2003	33.55	33.72	33.26	33.30
2686	NYSE	RF	Tue, Jan 21, 2003	34.35	34.42	33.66	33.66
2685	NYSE	RF	Fri, Jan 17, 2003	34.20	34.49	33.80	34.18
2684	NYSE	RF	Thu, Jan 16, 2003	34.67	34.89	34.08	34.20
2683	NYSE	RF	Wed, Jan 15, 2003	35.10	35.13	34.38	34.60
2682	NYSE	RF	Tue, Jan 14, 2003	34.70	35.13	34.68	35.10
2681	NYSE	RF	Mon, Jan 13, 2003	34.95	35.13	34.68	34.80
2680	NYSE	RF	Fri, Jan 10, 2003	34.95	35.09	34.61	34.75
2679	NYSE	RF	Thu, Jan 9, 2003	34.72	35.14	34.70	35.14
2678	NYSE	RF	Wed, Jan 8, 2003	34.77	34.99	34.36	34.52
2677	NYSE	RF	Tue, Jan 7, 2003	35.22	35.22	34.81	34.90
2676	NYSE	RF	Mon, Jan 6, 2003	34.25	35.32	34.25	35.27
2675	NYSE	RF	Fri, Jan 3, 2003	34.53	34.53	33.96	34.14
2674	NYSE	RF	Thu, Jan 2, 2003	33.80	34.65	33.49	34.53
2673	NYSE	RF	Tue, Dec 31, 2002	33.52	33.52	32.85	33.36
2672	NYSE	RF	Mon, Dec 30, 2002	32.85	33.52	32.85	33.42
2671	NYSE	RF	Fri, Dec 27, 2002	33.38	33.55	32.90	33.09
2670	NYSE	RF	Thu, Dec 26, 2002	33.26	33.78	33.24	33.32
2669	NYSE	RF	Tue, Dec 24, 2002	33.26	33.28	33.01	33.24
2668	NYSE	RF	Mon, Dec 23, 2002	33.36	33.37	33.06	33.28
2667	NYSE	RF	Fri, Dec 20, 2002	32.66	33.50	32.66	33.37
2666	NYSE	RF	Thu, Dec 19, 2002	33.00	33.42	32.70	32.80
2665	NYSE	RF	Wed, Dec 18, 2002	33.40	33.43	32.93	33.06
2664	NYSE	RF	Tue, Dec 17, 2002	33.40	33.71	33.35	33.39
2663	NYSE	RF	Mon, Dec 16, 2002	32.81	33.66	32.77	33.52
2662	NYSE	RF	Fri, Dec 13, 2002	32.70	33.06	32.55	32.71
2661	NYSE	RF	Thu, Dec 12, 2002	33.39	33.50	32.85	32.99
2660	NYSE	RF	Wed, Dec 11, 2002	33.17	33.58	33.00	33.42
2659	NYSE	RF	Tue, Dec 10, 2002	33.15	33.77	33.12	33.71
2658	NYSE	RF	Mon, Dec 9, 2002	33.43	33.61	33.06	33.09
2657	NYSE	RF	Fri, Dec 6, 2002	32.85	33.86	32.85	33.63
2656	NYSE	RF	Thu, Dec 5, 2002	34.12	34.12	33.20	33.23
2655	NYSE	RF	Wed, Dec 4, 2002	33.94	34.24	33.63	33.76
2654	NYSE	RF	Tue, Dec 3, 2002	34.35	34.45	33.94	33.94
2653	NYSE	RF	Mon, Dec 2, 2002	34.95	35.06	34.25	34.49
2652	NYSE	RF	Fri, Nov 29, 2002	35.14	35.15	34.72	34.74
2651	NYSE	RF	Wed, Nov 27, 2002	34.76	35.27	34.72	35.13
2650	NYSE	RF	Tue, Nov 26, 2002	34.80	34.96	34.49	34.75
2649	NYSE	RF	Mon, Nov 25, 2002	35.07	35.47	34.82	35.01
2648	NYSE	RF	Fri, Nov 22, 2002	34.80	35.19	34.76	35.01
2647	NYSE	RF	Thu, Nov 21, 2002	34.40	34.95	34.33	34.85
2646	NYSE	RF	Wed, Nov 20, 2002	33.20	34.38	33.20	34.30
2645	NYSE	RF	Tue, Nov 19, 2002	33.52	33.54	33.07	33.35
2644	NYSE	RF	Mon, Nov 18, 2002	34.27	34.27	33.28	33.44
2643	NYSE	RF	Fri, Nov 15, 2002	33.34	34.09	33.12	34.05
2642	NYSE	RF	Thu, Nov 14, 2002	32.83	33.51	32.83	33.50
2641	NYSE	RF	Wed, Nov 13, 2002	32.25	33.25	32.00	32.48
2640	NYSE	RF	Tue, Nov 12, 2002	32.16	33.05	32.12	32.70
2639	NYSE	RF	Mon, Nov 11, 2002	32.72	32.75	32.09	32.16
2638	NYSE	RF	Fri, Nov 8, 2002	33.00	33.46	32.52	32.74
2637	NYSE	RF	Thu, Nov 7, 2002	34.40	34.41	32.89	33.00
2636	NYSE	RF	Wed, Nov 6, 2002	35.11	35.11	33.91	34.43
2635	NYSE	RF	Tue, Nov 5, 2002	34.50	35.10	34.46	34.86
2634	NYSE	RF	Mon, Nov 4, 2002	35.00	35.19	34.46	34.70
2633	NYSE	RF	Fri, Nov 1, 2002	33.82	35.00	33.61	34.90
2632	NYSE	RF	Thu, Oct 31, 2002	34.40	34.45	33.78	33.87
2631	NYSE	RF	Wed, Oct 30, 2002	33.65	34.13	33.55	34.00
2630	NYSE	RF	Tue, Oct 29, 2002	33.90	34.00	33.18	33.55
2629	NYSE	RF	Mon, Oct 28, 2002	34.50	34.70	33.79	33.93
2628	NYSE	RF	Fri, Oct 25, 2002	33.44	34.38	33.20	34.27
2627	NYSE	RF	Thu, Oct 24, 2002	34.25	34.44	33.35	33.40
2626	NYSE	RF	Wed, Oct 23, 2002	33.85	34.18	33.29	34.05
2625	NYSE	RF	Tue, Oct 22, 2002	33.67	33.85	33.41	33.85
2624	NYSE	RF	Mon, Oct 21, 2002	33.25	33.82	32.77	33.81
2623	NYSE	RF	Fri, Oct 18, 2002	32.98	33.51	32.60	33.37
2622	NYSE	RF	Thu, Oct 17, 2002	33.25	33.41	32.79	32.98
2621	NYSE	RF	Wed, Oct 16, 2002	32.87	33.09	32.23	32.34
2620	NYSE	RF	Tue, Oct 15, 2002	32.25	33.24	32.04	32.89
2619	NYSE	RF	Mon, Oct 14, 2002	30.95	31.85	30.75	31.40
2618	NYSE	RF	Fri, Oct 11, 2002	30.25	31.90	30.16	30.95
2617	NYSE	RF	Thu, Oct 10, 2002	27.61	29.12	27.29	28.92
2616	NYSE	RF	Wed, Oct 9, 2002	28.22	28.22	27.36	27.41
2615	NYSE	RF	Tue, Oct 8, 2002	27.26	28.73	27.26	28.22
2614	NYSE	RF	Mon, Oct 7, 2002	28.18	28.53	27.10	27.10
2613	NYSE	RF	Fri, Oct 4, 2002	30.33	30.60	28.12	28.38
2612	NYSE	RF	Thu, Oct 3, 2002	32.32	32.38	30.17	30.20
2611	NYSE	RF	Wed, Oct 2, 2002	34.20	34.20	32.00	32.22
2610	NYSE	RF	Tue, Oct 1, 2002	32.75	34.22	32.55	34.10
2609	NYSE	RF	Mon, Sep 30, 2002	32.50	32.95	31.75	32.67
2608	NYSE	RF	Fri, Sep 27, 2002	33.28	33.44	32.41	32.50
2607	NYSE	RF	Thu, Sep 26, 2002	32.65	33.35	32.45	33.27
2606	NYSE	RF	Wed, Sep 25, 2002	31.70	32.80	31.50	32.64
2605	NYSE	RF	Tue, Sep 24, 2002	32.00	32.40	31.42	31.51
2604	NYSE	RF	Mon, Sep 23, 2002	31.95	32.55	31.65	32.30
2603	NYSE	RF	Fri, Sep 20, 2002	31.50	32.80	31.50	32.02
2602	NYSE	RF	Thu, Sep 19, 2002	32.31	32.47	31.50	31.72
2601	NYSE	RF	Wed, Sep 18, 2002	33.40	33.40	32.71	32.81
2600	NYSE	RF	Tue, Sep 17, 2002	34.85	34.89	33.38	33.39
2599	NYSE	RF	Mon, Sep 16, 2002	34.16	34.39	33.62	34.36
2598	NYSE	RF	Fri, Sep 13, 2002	33.69	34.20	33.31	34.16
2597	NYSE	RF	Thu, Sep 12, 2002	34.95	34.95	33.50	33.69
2596	NYSE	RF	Wed, Sep 11, 2002	35.26	35.35	34.96	35.12
2595	NYSE	RF	Tue, Sep 10, 2002	35.75	35.75	35.05	35.40
2594	NYSE	RF	Mon, Sep 9, 2002	35.76	36.24	35.33	35.89
2593	NYSE	RF	Fri, Sep 6, 2002	35.48	35.90	35.33	35.76
2592	NYSE	RF	Thu, Sep 5, 2002	34.90	35.36	34.46	35.30
2591	NYSE	RF	Wed, Sep 4, 2002	34.50	35.43	34.32	35.33
2590	NYSE	RF	Tue, Sep 3, 2002	35.52	35.52	34.42	34.50
2589	NYSE	RF	Fri, Aug 30, 2002	35.43	36.05	35.29	35.72
2588	NYSE	RF	Thu, Aug 29, 2002	35.10	35.76	34.77	35.42
2587	NYSE	RF	Wed, Aug 28, 2002	35.64	35.72	34.80	35.25
2586	NYSE	RF	Tue, Aug 27, 2002	35.54	36.08	35.42	35.64
2585	NYSE	RF	Mon, Aug 26, 2002	35.10	35.65	35.00	35.54
2584	NYSE	RF	Fri, Aug 23, 2002	35.61	35.61	35.01	35.09
2583	NYSE	RF	Thu, Aug 22, 2002	35.45	35.92	35.40	35.81
2582	NYSE	RF	Wed, Aug 21, 2002	35.66	35.94	35.28	35.58
2581	NYSE	RF	Tue, Aug 20, 2002	36.00	36.00	35.45	35.80
2580	NYSE	RF	Mon, Aug 19, 2002	35.76	36.21	35.65	36.13
2579	NYSE	RF	Fri, Aug 16, 2002	35.00	35.92	35.00	35.77
2578	NYSE	RF	Thu, Aug 15, 2002	35.75	36.04	35.52	35.90
2577	NYSE	RF	Wed, Aug 14, 2002	34.71	35.75	34.13	35.73
2576	NYSE	RF	Tue, Aug 13, 2002	35.25	35.80	34.69	34.71
2575	NYSE	RF	Mon, Aug 12, 2002	35.30	35.50	34.72	35.50
2574	NYSE	RF	Fri, Aug 9, 2002	34.70	35.84	34.70	35.50
2573	NYSE	RF	Thu, Aug 8, 2002	34.40	35.45	34.35	35.38
2572	NYSE	RF	Wed, Aug 7, 2002	34.05	34.40	33.85	34.25
2571	NYSE	RF	Tue, Aug 6, 2002	33.10	34.58	33.10	33.85
2570	NYSE	RF	Mon, Aug 5, 2002	33.97	34.00	32.82	32.90
2569	NYSE	RF	Fri, Aug 2, 2002	34.10	34.45	33.49	33.97
2568	NYSE	RF	Thu, Aug 1, 2002	34.60	34.85	33.92	34.25
2567	NYSE	RF	Wed, Jul 31, 2002	34.82	35.38	34.52	35.23
2566	NYSE	RF	Tue, Jul 30, 2002	34.80	34.95	34.15	34.92
2565	NYSE	RF	Mon, Jul 29, 2002	33.75	34.90	33.70	34.90
2564	NYSE	RF	Fri, Jul 26, 2002	32.45	32.90	32.21	32.90
2563	NYSE	RF	Thu, Jul 25, 2002	31.20	32.45	31.00	32.45
2562	NYSE	RF	Wed, Jul 24, 2002	28.00	31.35	27.95	31.27
2561	NYSE	RF	Tue, Jul 23, 2002	30.75	30.90	29.30	29.35
2560	NYSE	RF	Mon, Jul 22, 2002	31.81	32.00	29.90	30.75
2559	NYSE	RF	Fri, Jul 19, 2002	31.00	32.00	31.00	31.81
2558	NYSE	RF	Thu, Jul 18, 2002	33.70	34.03	32.20	32.28
2557	NYSE	RF	Wed, Jul 17, 2002	33.84	34.51	33.15	33.70
2556	NYSE	RF	Tue, Jul 16, 2002	33.62	34.01	33.00	33.59
2555	NYSE	RF	Mon, Jul 15, 2002	33.85	33.85	32.25	33.82
2554	NYSE	RF	Fri, Jul 12, 2002	34.45	34.55	33.74	33.95
2553	NYSE	RF	Thu, Jul 11, 2002	34.36	34.70	33.89	34.50
2552	NYSE	RF	Wed, Jul 10, 2002	34.85	35.22	34.16	34.35
2551	NYSE	RF	Tue, Jul 9, 2002	35.85	35.96	34.98	35.06
2550	NYSE	RF	Mon, Jul 8, 2002	35.65	35.99	35.55	35.79
2549	NYSE	RF	Fri, Jul 5, 2002	34.90	35.65	34.85	35.65
2548	NYSE	RF	Wed, Jul 3, 2002	35.25	35.36	34.56	34.90
2547	NYSE	RF	Tue, Jul 2, 2002	34.88	35.31	34.73	35.25
2546	NYSE	RF	Mon, Jul 1, 2002	35.05	35.20	34.70	34.88
2545	NYSE	RF	Fri, Jun 28, 2002	34.45	35.25	34.43	35.15
2544	NYSE	RF	Thu, Jun 27, 2002	34.45	34.88	34.36	34.60
2543	NYSE	RF	Wed, Jun 26, 2002	34.75	34.75	33.87	34.45
2542	NYSE	RF	Tue, Jun 25, 2002	35.05	35.24	34.67	34.70
2541	NYSE	RF	Mon, Jun 24, 2002	35.00	35.25	34.32	34.85
2540	NYSE	RF	Fri, Jun 21, 2002	35.00	35.35	34.83	35.00
2539	NYSE	RF	Thu, Jun 20, 2002	35.43	35.65	35.11	35.25
2538	NYSE	RF	Wed, Jun 19, 2002	35.40	35.83	35.40	35.42
2537	NYSE	RF	Tue, Jun 18, 2002	35.45	35.80	35.36	35.50
2536	NYSE	RF	Mon, Jun 17, 2002	34.65	35.56	34.65	35.45
2535	NYSE	RF	Fri, Jun 14, 2002	34.17	34.77	33.77	34.63
2534	NYSE	RF	Thu, Jun 13, 2002	34.58	34.88	34.11	34.17
2533	NYSE	RF	Wed, Jun 12, 2002	34.59	35.36	34.59	34.78
2532	NYSE	RF	Tue, Jun 11, 2002	35.40	35.97	35.08	35.08
2531	NYSE	RF	Mon, Jun 10, 2002	35.45	35.81	35.10	35.61
2530	NYSE	RF	Fri, Jun 7, 2002	35.11	35.69	35.04	35.53
2529	NYSE	RF	Thu, Jun 6, 2002	35.62	35.71	35.00	35.10
2528	NYSE	RF	Wed, Jun 5, 2002	35.10	35.90	35.10	35.62
2527	NYSE	RF	Tue, Jun 4, 2002	35.40	35.70	34.97	35.34
2526	NYSE	RF	Mon, Jun 3, 2002	36.20	36.20	35.50	35.53
2525	NYSE	RF	Fri, May 31, 2002	35.60	36.25	35.60	36.05
2524	NYSE	RF	Thu, May 30, 2002	35.50	35.94	35.50	35.66
2523	NYSE	RF	Wed, May 29, 2002	35.88	35.88	35.52	35.65
2522	NYSE	RF	Tue, May 28, 2002	35.60	35.67	35.31	35.48
2521	NYSE	RF	Fri, May 24, 2002	35.98	36.12	35.78	35.78
2520	NYSE	RF	Thu, May 23, 2002	35.60	35.95	35.49	35.91
2519	NYSE	RF	Wed, May 22, 2002	35.59	35.79	35.11	35.47
2518	NYSE	RF	Tue, May 21, 2002	35.71	35.97	35.52	35.59
2517	NYSE	RF	Mon, May 20, 2002	36.10	36.10	35.51	35.56
2516	NYSE	RF	Fri, May 17, 2002	35.57	36.15	35.57	36.10
2515	NYSE	RF	Thu, May 16, 2002	36.08	36.11	35.88	35.97
2514	NYSE	RF	Wed, May 15, 2002	35.60	36.16	35.60	35.78
2513	NYSE	RF	Tue, May 14, 2002	35.37	35.94	35.35	35.90
2512	NYSE	RF	Mon, May 13, 2002	35.10	35.45	34.87	35.37
2511	NYSE	RF	Fri, May 10, 2002	35.34	35.34	34.86	34.95
2510	NYSE	RF	Thu, May 9, 2002	35.63	35.65	35.29	35.29
2509	NYSE	RF	Wed, May 8, 2002	35.50	35.85	35.50	35.63
2508	NYSE	RF	Tue, May 7, 2002	35.40	35.91	35.33	35.57
2507	NYSE	RF	Mon, May 6, 2002	35.79	35.79	35.37	35.40
2506	NYSE	RF	Fri, May 3, 2002	35.60	35.66	35.30	35.54
2505	NYSE	RF	Thu, May 2, 2002	35.05	35.55	35.00	35.52
2504	NYSE	RF	Wed, May 1, 2002	34.92	35.30	34.85	35.20
2503	NYSE	RF	Tue, Apr 30, 2002	34.76	35.34	34.69	35.07
2502	NYSE	RF	Mon, Apr 29, 2002	34.52	34.92	34.28	34.80
2501	NYSE	RF	Fri, Apr 26, 2002	34.70	34.90	34.48	34.53
2500	NYSE	RF	Thu, Apr 25, 2002	34.89	34.89	34.29	34.80
2499	NYSE	RF	Wed, Apr 24, 2002	34.60	35.00	34.59	34.78
2498	NYSE	RF	Tue, Apr 23, 2002	34.78	35.03	34.41	34.79
2497	NYSE	RF	Mon, Apr 22, 2002	35.22	35.22	34.70	34.77
2496	NYSE	RF	Fri, Apr 19, 2002	35.06	35.27	34.86	35.16
2495	NYSE	RF	Thu, Apr 18, 2002	34.96	38.40	34.71	34.97
2494	NYSE	RF	Wed, Apr 17, 2002	34.96	35.00	34.50	34.97
2493	NYSE	RF	Tue, Apr 16, 2002	34.47	34.99	34.29	34.85
2492	NYSE	RF	Mon, Apr 15, 2002	34.78	34.83	34.23	34.32
2491	NYSE	RF	Fri, Apr 12, 2002	34.48	34.78	34.38	34.73
2490	NYSE	RF	Thu, Apr 11, 2002	34.68	34.75	34.33	34.36
2489	NYSE	RF	Wed, Apr 10, 2002	34.37	34.78	34.24	34.63
2488	NYSE	RF	Tue, Apr 9, 2002	34.04	34.49	33.93	34.37
2487	NYSE	RF	Mon, Apr 8, 2002	33.90	34.23	33.72	34.12
2486	NYSE	RF	Fri, Apr 5, 2002	33.93	34.25	33.78	34.00
2485	NYSE	RF	Thu, Apr 4, 2002	33.64	34.04	33.61	33.97
2484	NYSE	RF	Wed, Apr 3, 2002	34.65	34.65	33.72	33.89
2483	NYSE	RF	Tue, Apr 2, 2002	34.58	34.64	34.26	34.52
2482	NYSE	RF	Mon, Apr 1, 2002	34.50	34.64	33.82	34.43
2481	NYSE	RF	Thu, Mar 28, 2002	34.47	34.72	34.29	34.35
2480	NYSE	RF	Wed, Mar 27, 2002	33.95	34.75	33.94	34.65
2479	NYSE	RF	Tue, Mar 26, 2002	33.78	34.23	33.77	34.15
2478	NYSE	RF	Mon, Mar 25, 2002	34.35	34.39	33.68	33.77
2477	NYSE	RF	Fri, Mar 22, 2002	34.16	34.35	33.82	34.23
2476	NYSE	RF	Thu, Mar 21, 2002	34.05	34.25	33.78	34.16
2475	NYSE	RF	Wed, Mar 20, 2002	34.42	34.57	34.16	34.16
2474	NYSE	RF	Tue, Mar 19, 2002	34.31	34.73	34.31	34.66
2473	NYSE	RF	Mon, Mar 18, 2002	34.63	34.86	34.25	34.43
2472	NYSE	RF	Fri, Mar 15, 2002	33.65	34.85	33.61	34.78
2471	NYSE	RF	Thu, Mar 14, 2002	33.85	33.99	33.68	33.89
2470	NYSE	RF	Wed, Mar 13, 2002	34.61	34.61	33.93	34.08
2469	NYSE	RF	Tue, Mar 12, 2002	34.45	34.60	34.01	34.51
2468	NYSE	RF	Mon, Mar 11, 2002	33.98	34.65	33.90	34.56
2467	NYSE	RF	Fri, Mar 8, 2002	34.09	34.31	33.90	34.16
2466	NYSE	RF	Thu, Mar 7, 2002	34.38	34.49	33.92	34.02
2465	NYSE	RF	Wed, Mar 6, 2002	33.50	34.25	33.35	34.19
2464	NYSE	RF	Tue, Mar 5, 2002	33.54	33.99	33.35	33.50
2463	NYSE	RF	Mon, Mar 4, 2002	32.70	33.67	32.69	33.58
2462	NYSE	RF	Fri, Mar 1, 2002	32.44	32.99	32.29	32.95
2461	NYSE	RF	Thu, Feb 28, 2002	32.53	32.75	32.27	32.50
2460	NYSE	RF	Wed, Feb 27, 2002	32.34	32.69	32.16	32.52
2459	NYSE	RF	Tue, Feb 26, 2002	31.94	32.49	31.92	32.25
2458	NYSE	RF	Mon, Feb 25, 2002	31.51	32.10	31.46	32.04
2457	NYSE	RF	Fri, Feb 22, 2002	31.31	31.68	31.12	31.58
2456	NYSE	RF	Thu, Feb 21, 2002	31.64	31.92	31.29	31.34
2455	NYSE	RF	Wed, Feb 20, 2002	31.33	31.87	31.20	31.68
2454	NYSE	RF	Tue, Feb 19, 2002	31.55	31.69	31.06	31.32
2453	NYSE	RF	Fri, Feb 15, 2002	31.99	32.08	31.60	31.70
2452	NYSE	RF	Thu, Feb 14, 2002	31.58	32.01	31.35	31.99
2451	NYSE	RF	Wed, Feb 13, 2002	31.19	31.60	31.14	31.59
2450	NYSE	RF	Tue, Feb 12, 2002	31.07	31.40	31.00	31.21
2449	NYSE	RF	Mon, Feb 11, 2002	31.20	31.32	30.90	31.25
2448	NYSE	RF	Fri, Feb 8, 2002	30.76	31.23	30.51	31.21
2447	NYSE	RF	Thu, Feb 7, 2002	30.59	31.55	30.50	30.67
2446	NYSE	RF	Wed, Feb 6, 2002	30.66	30.82	30.35	30.59
2445	NYSE	RF	Tue, Feb 5, 2002	30.75	31.00	30.40	30.83
2444	NYSE	RF	Mon, Feb 4, 2002	31.30	31.32	30.65	30.69
2443	NYSE	RF	Fri, Feb 1, 2002	31.21	31.32	30.92	31.29
2442	NYSE	RF	Thu, Jan 31, 2002	30.95	31.28	30.74	31.27
2441	NYSE	RF	Wed, Jan 30, 2002	30.60	31.07	29.98	30.96
2440	NYSE	RF	Tue, Jan 29, 2002	31.43	31.60	30.48	30.63
2439	NYSE	RF	Mon, Jan 28, 2002	31.44	31.50	31.30	31.47
2438	NYSE	RF	Fri, Jan 25, 2002	31.41	31.58	31.15	31.55
2437	NYSE	RF	Thu, Jan 24, 2002	31.14	31.49	31.13	31.41
2436	NYSE	RF	Wed, Jan 23, 2002	30.85	31.34	30.84	31.27
2435	NYSE	RF	Tue, Jan 22, 2002	30.95	31.09	30.70	30.97
2434	NYSE	RF	Fri, Jan 18, 2002	30.05	31.24	29.70	30.80
2433	NYSE	RF	Thu, Jan 17, 2002	30.28	31.05	30.14	30.78
2432	NYSE	RF	Wed, Jan 16, 2002	30.63	30.64	30.19	30.35
2431	NYSE	RF	Tue, Jan 15, 2002	30.18	30.63	30.04	30.63
2430	NYSE	RF	Mon, Jan 14, 2002	30.13	30.20	29.79	30.05
2429	NYSE	RF	Fri, Jan 11, 2002	30.47	30.54	29.97	30.01
2428	NYSE	RF	Thu, Jan 10, 2002	30.19	30.54	29.95	30.42
2427	NYSE	RF	Wed, Jan 9, 2002	30.18	30.56	30.07	30.30
2426	NYSE	RF	Tue, Jan 8, 2002	30.64	30.64	30.15	30.22
2425	NYSE	RF	Mon, Jan 7, 2002	30.35	30.64	30.35	30.50
2424	NYSE	RF	Fri, Jan 4, 2002	30.03	30.57	30.03	30.36
2423	NYSE	RF	Thu, Jan 3, 2002	29.90	30.37	29.90	30.10
2422	NYSE	RF	Wed, Jan 2, 2002	29.98	30.00	29.54	29.98
2421	NYSE	RF	Mon, Dec 31, 2001	30.10	30.29	29.93	29.94
2420	NYSE	RF	Fri, Dec 28, 2001	29.73	30.05	29.73	29.95
2419	NYSE	RF	Thu, Dec 27, 2001	29.76	29.94	29.67	29.74
2418	NYSE	RF	Wed, Dec 26, 2001	29.92	30.12	29.75	29.75
2417	NYSE	RF	Mon, Dec 24, 2001	30.01	30.12	29.78	29.94
2416	NYSE	RF	Fri, Dec 21, 2001	30.27	30.27	29.61	29.94
2415	NYSE	RF	Thu, Dec 20, 2001	29.82	30.25	29.82	30.09
2414	NYSE	RF	Wed, Dec 19, 2001	29.59	30.01	29.40	29.89
2413	NYSE	RF	Tue, Dec 18, 2001	29.43	29.75	29.15	29.70
2412	NYSE	RF	Mon, Dec 17, 2001	29.20	29.49	29.06	29.34
2411	NYSE	RF	Fri, Dec 14, 2001	28.95	29.25	28.68	29.20
2410	NYSE	RF	Thu, Dec 13, 2001	29.39	29.51	28.86	28.97
2409	NYSE	RF	Wed, Dec 12, 2001	29.51	29.59	29.11	29.49
2408	NYSE	RF	Tue, Dec 11, 2001	29.27	29.79	29.14	29.61
2407	NYSE	RF	Mon, Dec 10, 2001	29.59	29.59	29.22	29.27
2406	NYSE	RF	Fri, Dec 7, 2001	29.33	29.59	29.28	29.57
2405	NYSE	RF	Thu, Dec 6, 2001	29.63	29.86	29.39	29.59
2404	NYSE	RF	Wed, Dec 5, 2001	29.10	29.75	28.90	29.62
2403	NYSE	RF	Tue, Dec 4, 2001	28.50	29.10	28.50	28.95
2402	NYSE	RF	Mon, Dec 3, 2001	28.69	28.77	28.18	28.47
2401	NYSE	RF	Fri, Nov 30, 2001	29.09	29.17	28.75	28.77
2400	NYSE	RF	Thu, Nov 29, 2001	29.04	29.20	28.90	29.14
2399	NYSE	RF	Wed, Nov 28, 2001	29.23	29.30	28.97	28.97
2398	NYSE	RF	Tue, Nov 27, 2001	29.30	29.52	29.05	29.15
2397	NYSE	RF	Mon, Nov 26, 2001	29.19	29.45	29.10	29.37
2396	NYSE	RF	Fri, Nov 23, 2001	28.62	29.23	28.61	29.16
2395	NYSE	RF	Wed, Nov 21, 2001	29.10	29.16	28.62	28.75
2394	NYSE	RF	Tue, Nov 20, 2001	29.18	29.24	28.75	29.15
2393	NYSE	RF	Mon, Nov 19, 2001	28.93	29.35	28.92	29.19
2392	NYSE	RF	Fri, Nov 16, 2001	29.00	29.11	28.61	28.95
2391	NYSE	RF	Thu, Nov 15, 2001	29.28	29.49	29.04	29.13
2390	NYSE	RF	Wed, Nov 14, 2001	29.18	29.38	29.03	29.29
2389	NYSE	RF	Tue, Nov 13, 2001	28.75	29.26	28.75	29.15
2388	NYSE	RF	Mon, Nov 12, 2001	28.85	28.97	28.11	28.76
2387	NYSE	RF	Fri, Nov 9, 2001	28.86	28.98	28.45	28.91
2386	NYSE	RF	Thu, Nov 8, 2001	28.67	29.19	28.66	28.83
2385	NYSE	RF	Wed, Nov 7, 2001	28.76	29.24	28.42	28.84
2384	NYSE	RF	Tue, Nov 6, 2001	28.20	28.87	27.90	28.76
2383	NYSE	RF	Mon, Nov 5, 2001	27.59	28.50	27.59	28.28
2382	NYSE	RF	Fri, Nov 2, 2001	27.49	27.82	27.06	27.61
2381	NYSE	RF	Thu, Nov 1, 2001	26.86	27.60	26.65	27.49
2380	NYSE	RF	Wed, Oct 31, 2001	27.40	27.58	26.90	26.91
2379	NYSE	RF	Tue, Oct 30, 2001	27.48	27.61	26.88	27.20
2378	NYSE	RF	Mon, Oct 29, 2001	28.10	28.30	27.31	27.61
2377	NYSE	RF	Fri, Oct 26, 2001	27.89	28.25	27.57	28.14
2376	NYSE	RF	Thu, Oct 25, 2001	27.47	28.06	26.86	28.00
2375	NYSE	RF	Wed, Oct 24, 2001	27.53	27.69	27.31	27.64
2374	NYSE	RF	Tue, Oct 23, 2001	27.55	27.72	27.23	27.46
2373	NYSE	RF	Mon, Oct 22, 2001	26.77	27.50	26.77	27.37
2372	NYSE	RF	Fri, Oct 19, 2001	27.01	27.23	26.60	26.91
2371	NYSE	RF	Thu, Oct 18, 2001	26.85	27.26	26.67	26.69
2370	NYSE	RF	Wed, Oct 17, 2001	27.51	27.81	26.88	27.03
2369	NYSE	RF	Tue, Oct 16, 2001	27.32	28.00	27.16	27.48
2368	NYSE	RF	Mon, Oct 15, 2001	26.99	27.42	26.60	27.18
2367	NYSE	RF	Fri, Oct 12, 2001	27.27	27.34	26.68	26.83
2366	NYSE	RF	Thu, Oct 11, 2001	27.00	27.56	26.95	27.28
2365	NYSE	RF	Wed, Oct 10, 2001	26.65	27.22	26.37	26.98
2364	NYSE	RF	Tue, Oct 9, 2001	26.51	26.98	26.35	26.75
2363	NYSE	RF	Mon, Oct 8, 2001	27.84	27.85	26.25	26.34
2362	NYSE	RF	Fri, Oct 5, 2001	28.90	29.10	27.34	27.77
2361	NYSE	RF	Thu, Oct 4, 2001	28.97	29.23	28.40	28.53
2360	NYSE	RF	Wed, Oct 3, 2001	29.19	29.37	28.91	29.16
2359	NYSE	RF	Tue, Oct 2, 2001	29.24	29.44	28.76	29.06
2358	NYSE	RF	Mon, Oct 1, 2001	28.90	29.25	28.18	29.22
2357	NYSE	RF	Fri, Sep 28, 2001	28.25	29.07	28.11	28.86
2356	NYSE	RF	Thu, Sep 27, 2001	28.04	28.25	27.88	28.17
2355	NYSE	RF	Wed, Sep 26, 2001	28.21	28.25	27.82	28.04
2354	NYSE	RF	Tue, Sep 25, 2001	27.66	28.25	27.56	28.04
2353	NYSE	RF	Mon, Sep 24, 2001	27.09	27.82	27.08	27.55
2352	NYSE	RF	Fri, Sep 21, 2001	26.19	27.32	25.73	26.85
2351	NYSE	RF	Thu, Sep 20, 2001	27.97	27.98	27.01	27.19
2350	NYSE	RF	Wed, Sep 19, 2001	28.12	28.75	27.12	27.92
2349	NYSE	RF	Tue, Sep 18, 2001	27.58	28.52	27.35	28.14
2348	NYSE	RF	Mon, Sep 17, 2001	27.82	27.94	25.98	27.46
2347	NYSE	RF	Mon, Sep 10, 2001	28.28	28.69	27.83	28.32
2346	NYSE	RF	Fri, Sep 7, 2001	28.99	29.00	28.25	28.30
2345	NYSE	RF	Thu, Sep 6, 2001	29.54	29.60	28.78	29.05
2344	NYSE	RF	Wed, Sep 5, 2001	29.60	29.83	29.30	29.61
2343	NYSE	RF	Tue, Sep 4, 2001	29.40	30.16	28.73	29.81
2342	NYSE	RF	Fri, Aug 31, 2001	29.34	29.79	29.27	29.40
2341	NYSE	RF	Thu, Aug 30, 2001	29.74	30.08	29.35	29.47
2340	NYSE	RF	Wed, Aug 29, 2001	30.10	30.10	29.52	29.60
2339	NYSE	RF	Tue, Aug 28, 2001	30.10	30.36	30.00	30.04
2338	NYSE	RF	Mon, Aug 27, 2001	30.85	31.10	30.05	30.06
2337	NYSE	RF	Fri, Aug 24, 2001	31.30	31.45	30.69	30.85
2336	NYSE	RF	Thu, Aug 23, 2001	31.58	31.78	31.25	31.25
2335	NYSE	RF	Wed, Aug 22, 2001	31.45	31.77	31.41	31.59
2334	NYSE	RF	Tue, Aug 21, 2001	31.40	31.90	31.15	31.42
2333	NYSE	RF	Mon, Aug 20, 2001	31.64	31.85	31.40	31.49
2332	NYSE	RF	Fri, Aug 17, 2001	31.50	31.90	31.41	31.58
2331	NYSE	RF	Thu, Aug 16, 2001	31.52	31.90	31.47	31.88
2330	NYSE	RF	Wed, Aug 15, 2001	31.80	32.17	31.56	31.65
2329	NYSE	RF	Tue, Aug 14, 2001	32.14	32.34	31.75	31.92
2328	NYSE	RF	Mon, Aug 13, 2001	32.01	32.15	31.90	32.03
2327	NYSE	RF	Fri, Aug 10, 2001	31.95	32.35	31.46	32.00
2326	NYSE	RF	Thu, Aug 9, 2001	31.95	32.05	31.71	31.99
2325	NYSE	RF	Wed, Aug 8, 2001	32.08	32.26	31.95	32.00
2324	NYSE	RF	Tue, Aug 7, 2001	32.10	32.45	32.05	32.29
2323	NYSE	RF	Mon, Aug 6, 2001	32.35	32.50	32.09	32.09
2322	NYSE	RF	Fri, Aug 3, 2001	32.08	32.35	31.99	32.35
2321	NYSE	RF	Thu, Aug 2, 2001	32.21	32.40	31.96	32.14
2320	NYSE	RF	Wed, Aug 1, 2001	32.03	32.25	31.73	32.22
2319	NYSE	RF	Tue, Jul 31, 2001	31.96	32.18	31.83	32.00
2318	NYSE	RF	Mon, Jul 30, 2001	31.80	32.20	31.78	31.96
2317	NYSE	RF	Fri, Jul 27, 2001	31.59	32.04	31.58	31.99
2316	NYSE	RF	Thu, Jul 26, 2001	31.18	31.75	30.95	31.65
2315	NYSE	RF	Wed, Jul 25, 2001	31.42	31.49	30.87	31.18
2314	NYSE	RF	Tue, Jul 24, 2001	31.63	31.78	31.32	31.41
2313	NYSE	RF	Mon, Jul 23, 2001	31.66	31.89	31.53	31.64
2312	NYSE	RF	Fri, Jul 20, 2001	31.79	31.98	31.68	31.69
2311	NYSE	RF	Thu, Jul 19, 2001	32.40	32.50	31.84	32.04
2310	NYSE	RF	Wed, Jul 18, 2001	31.92	32.45	31.81	32.33
2309	NYSE	RF	Tue, Jul 17, 2001	31.65	32.20	31.50	32.11
2308	NYSE	RF	Mon, Jul 16, 2001	31.76	32.05	31.51	31.63
2307	NYSE	RF	Fri, Jul 13, 2001	31.30	32.04	31.13	31.91
2306	NYSE	RF	Thu, Jul 12, 2001	31.04	31.50	30.72	31.41
2305	NYSE	RF	Wed, Jul 11, 2001	30.82	31.18	30.75	31.00
2304	NYSE	RF	Tue, Jul 10, 2001	31.40	31.41	30.89	30.89
2303	NYSE	RF	Mon, Jul 9, 2001	31.59	31.60	31.08	31.37
2302	NYSE	RF	Fri, Jul 6, 2001	31.94	31.94	31.25	31.41
2301	NYSE	RF	Thu, Jul 5, 2001	31.99	32.10	31.85	31.88
2300	NYSE	RF	Tue, Jul 3, 2001	31.80	32.11	31.76	32.02
2299	NYSE	RF	Mon, Jul 2, 2001	31.51	32.25	31.45	32.14
2298	NYSE	RF	Fri, Jun 29, 2001	31.74	32.99	31.32	32.00
2297	NYSE	RF	Thu, Jun 28, 2001	31.38	31.91	31.23	31.75
2296	NYSE	RF	Wed, Jun 27, 2001	31.23	31.74	31.02	31.23
2295	NYSE	RF	Tue, Jun 26, 2001	31.26	31.46	31.05	31.33
2294	NYSE	RF	Mon, Jun 25, 2001	31.22	31.68	31.22	31.34
2293	NYSE	RF	Fri, Jun 22, 2001	31.90	32.00	31.26	31.27
2292	NYSE	RF	Thu, Jun 21, 2001	31.27	31.95	31.18	31.93
2291	NYSE	RF	Wed, Jun 20, 2001	30.79	31.47	30.70	31.19
2290	NYSE	RF	Tue, Jun 19, 2001	30.32	30.95	30.30	30.84
2289	NYSE	RF	Mon, Jun 18, 2001	30.08	30.49	29.87	30.33
2288	NYSE	RF	Fri, Jun 15, 2001	29.68	30.23	29.55	30.10
2287	NYSE	RF	Thu, Jun 14, 2001	30.06	30.09	29.21	29.60
2286	NYSE	RF	Wed, Jun 13, 2001	30.62	30.63	30.10	30.16
2285	NYSE	RF	Tue, Jun 12, 2001	30.70	30.71	30.33	30.66
2284	NYSE	RF	Mon, Jun 11, 2001	30.91	31.11	30.74	30.75
2283	NYSE	RF	Fri, Jun 8, 2001	31.28	31.28	30.71	30.91
2282	NYSE	RF	Thu, Jun 7, 2001	31.25	31.31	30.93	31.19
2281	NYSE	RF	Wed, Jun 6, 2001	31.58	31.58	30.93	31.32
2280	NYSE	RF	Tue, Jun 5, 2001	31.18	31.58	31.13	31.58
2279	NYSE	RF	Mon, Jun 4, 2001	31.13	31.25	30.85	31.19
2278	NYSE	RF	Fri, Jun 1, 2001	30.95	31.09	30.57	31.07
2277	NYSE	RF	Thu, May 31, 2001	30.69	31.14	30.50	31.03
2276	NYSE	RF	Wed, May 30, 2001	30.90	31.04	30.62	30.62
2275	NYSE	RF	Tue, May 29, 2001	30.47	30.95	30.36	30.90
2274	NYSE	RF	Fri, May 25, 2001	30.75	30.94	30.54	30.55
2273	NYSE	RF	Thu, May 24, 2001	30.79	31.23	30.75	30.76
2272	NYSE	RF	Wed, May 23, 2001	31.00	31.13	30.79	30.80
2271	NYSE	RF	Tue, May 22, 2001	30.54	31.20	30.20	30.82
2270	NYSE	RF	Mon, May 21, 2001	30.60	30.70	30.29	30.42
2269	NYSE	RF	Fri, May 18, 2001	30.53	30.63	30.30	30.53
2268	NYSE	RF	Thu, May 17, 2001	30.90	31.08	30.57	30.69
2267	NYSE	RF	Wed, May 16, 2001	30.09	31.00	29.95	30.99
2266	NYSE	RF	Tue, May 15, 2001	29.99	30.38	29.85	30.34
2265	NYSE	RF	Mon, May 14, 2001	29.86	30.20	29.75	30.17
2264	NYSE	RF	Fri, May 11, 2001	30.08	30.33	29.65	29.95
2263	NYSE	RF	Thu, May 10, 2001	30.08	30.45	29.95	30.03
2262	NYSE	RF	Wed, May 9, 2001	30.10	30.25	29.95	30.04
2261	NYSE	RF	Tue, May 8, 2001	30.27	30.46	30.11	30.17
2260	NYSE	RF	Mon, May 7, 2001	30.51	30.65	30.33	30.35
2259	NYSE	RF	Fri, May 4, 2001	30.19	30.55	30.00	30.55
2258	NYSE	RF	Thu, May 3, 2001	30.26	30.50	29.95	30.41
2257	NYSE	RF	Wed, May 2, 2001	30.09	30.51	29.93	30.50
2256	NYSE	RF	Tue, May 1, 2001	30.20	30.49	29.83	30.00
2255	NYSE	RF	Mon, Apr 30, 2001	31.00	31.00	30.09	30.45
2254	NYSE	RF	Fri, Apr 27, 2001	30.15	31.01	30.15	31.00
2253	NYSE	RF	Thu, Apr 26, 2001	30.28	30.63	30.13	30.14
2252	NYSE	RF	Wed, Apr 25, 2001	30.53	30.55	29.75	30.55
2251	NYSE	RF	Tue, Apr 24, 2001	30.70	30.77	30.34	30.48
2250	NYSE	RF	Mon, Apr 23, 2001	30.71	30.80	30.45	30.78
2249	NYSE	RF	Fri, Apr 20, 2001	30.90	31.08	30.43	30.72
2248	NYSE	RF	Thu, Apr 19, 2001	31.01	31.26	30.90	31.02
2247	NYSE	RF	Wed, Apr 18, 2001	30.00	31.30	30.00	31.08
2246	NYSE	RF	Tue, Apr 17, 2001	30.15	30.15	29.82	30.04
2245	NYSE	RF	Mon, Apr 16, 2001	30.13	30.50	29.90	30.09
2244	NYSE	RF	Thu, Apr 12, 2001	29.74	30.39	29.65	30.34
2243	NYSE	RF	Wed, Apr 11, 2001	29.81	30.25	29.80	30.14
2242	NYSE	RF	Tue, Apr 10, 2001	29.03	29.99	29.03	29.93
2241	NYSE	RF	Mon, Apr 9, 2001	28.88	29.21	28.88	29.05
2240	NYSE	RF	Fri, Apr 6, 2001	29.27	29.28	28.50	28.88
2239	NYSE	RF	Thu, Apr 5, 2001	28.19	29.31	28.13	29.25
2238	NYSE	RF	Wed, Apr 4, 2001	28.94	29.00	27.63	28.00
2237	NYSE	RF	Tue, Apr 3, 2001	28.81	28.94	28.44	28.88
2236	NYSE	RF	Mon, Apr 2, 2001	28.38	29.50	28.13	28.88
2235	NYSE	RF	Fri, Mar 30, 2001	28.44	29.31	28.31	28.44
2234	NYSE	RF	Thu, Mar 29, 2001	27.94	28.50	27.88	28.17
2233	NYSE	RF	Wed, Mar 28, 2001	28.25	28.25	27.81	28.13
2232	NYSE	RF	Tue, Mar 27, 2001	28.06	28.38	27.88	28.19
2231	NYSE	RF	Mon, Mar 26, 2001	28.00	28.19	27.88	28.13
2230	NYSE	RF	Fri, Mar 23, 2001	26.75	28.00	26.69	27.69
2229	NYSE	RF	Thu, Mar 22, 2001	27.08	27.31	26.00	26.75
2228	NYSE	RF	Wed, Mar 21, 2001	28.06	28.13	27.13	27.19
2227	NYSE	RF	Tue, Mar 20, 2001	28.94	29.00	28.03	28.06
2226	NYSE	RF	Mon, Mar 19, 2001	29.19	29.25	28.25	28.81
2225	NYSE	RF	Fri, Mar 16, 2001	28.81	29.44	28.75	29.00
2224	NYSE	RF	Thu, Mar 15, 2001	29.00	29.75	29.00	29.44
2223	NYSE	RF	Wed, Mar 14, 2001	29.44	29.81	28.56	28.94
2222	NYSE	RF	Tue, Mar 13, 2001	29.94	30.38	29.38	30.38
2221	NYSE	RF	Mon, Mar 12, 2001	31.25	31.25	29.63	29.81
2220	NYSE	RF	Fri, Mar 9, 2001	31.94	31.94	31.06	31.25
2219	NYSE	RF	Thu, Mar 8, 2001	31.94	32.06	31.63	32.00
2218	NYSE	RF	Wed, Mar 7, 2001	31.06	32.00	31.00	32.00
2217	NYSE	RF	Tue, Mar 6, 2001	31.38	31.63	30.94	31.13
2216	NYSE	RF	Mon, Mar 5, 2001	30.94	31.38	30.75	31.25
2215	NYSE	RF	Fri, Mar 2, 2001	30.19	31.19	30.06	31.19
2214	NYSE	RF	Thu, Mar 1, 2001	29.88	30.50	29.75	30.38
2213	NYSE	RF	Wed, Feb 28, 2001	30.22	30.56	29.56	30.00
2212	NYSE	RF	Tue, Feb 27, 2001	30.31	30.69	30.00	30.25
2211	NYSE	RF	Mon, Feb 26, 2001	29.88	30.38	29.81	30.38
2210	NYSE	RF	Fri, Feb 23, 2001	29.94	30.19	29.69	30.05
2209	NYSE	RF	Thu, Feb 22, 2001	29.94	30.19	29.19	29.94
2208	NYSE	RF	Wed, Feb 21, 2001	29.75	30.25	29.69	29.94
2207	NYSE	RF	Tue, Feb 20, 2001	30.38	30.50	29.81	30.00
2206	NYSE	RF	Fri, Feb 16, 2001	29.94	30.56	29.94	30.50
2205	NYSE	RF	Thu, Feb 15, 2001	29.75	30.19	29.75	30.19
2204	NYSE	RF	Wed, Feb 14, 2001	29.88	30.00	29.69	29.88
2203	NYSE	RF	Tue, Feb 13, 2001	29.88	30.06	29.75	29.94
2202	NYSE	RF	Mon, Feb 12, 2001	29.81	30.44	29.75	30.00
2201	NYSE	RF	Fri, Feb 9, 2001	29.75	30.00	29.69	29.94
2200	NYSE	RF	Thu, Feb 8, 2001	29.94	30.00	29.69	29.88
2199	NYSE	RF	Wed, Feb 7, 2001	29.56	29.94	29.50	29.81
2198	NYSE	RF	Tue, Feb 6, 2001	29.94	30.00	29.63	29.69
2197	NYSE	RF	Mon, Feb 5, 2001	29.91	29.94	29.69	29.88
2196	NYSE	RF	Fri, Feb 2, 2001	29.70	30.00	29.63	29.75
2195	NYSE	RF	Thu, Feb 1, 2001	29.75	30.00	29.50	29.81
2194	NYSE	RF	Wed, Jan 31, 2001	29.75	29.81	29.38	29.75
2193	NYSE	RF	Tue, Jan 30, 2001	29.56	29.75	29.31	29.69
2192	NYSE	RF	Mon, Jan 29, 2001	29.38	30.06	29.25	29.50
2191	NYSE	RF	Fri, Jan 26, 2001	28.94	29.56	28.88	29.31
2190	NYSE	RF	Thu, Jan 25, 2001	29.00	29.31	28.88	28.94
2189	NYSE	RF	Wed, Jan 24, 2001	29.00	29.06	28.81	29.00
2188	NYSE	RF	Tue, Jan 23, 2001	29.06	29.31	28.81	28.94
2187	NYSE	RF	Mon, Jan 22, 2001	28.19	29.19	28.13	29.16
2186	NYSE	RF	Fri, Jan 19, 2001	28.25	28.75	27.88	28.25
2185	NYSE	RF	Thu, Jan 18, 2001	28.81	28.88	28.31	28.34
2184	NYSE	RF	Wed, Jan 17, 2001	28.50	29.00	28.50	28.88
2183	NYSE	RF	Tue, Jan 16, 2001	27.56	28.50	27.31	28.38
2182	NYSE	RF	Fri, Jan 12, 2001	28.19	28.19	27.38	27.69
2181	NYSE	RF	Thu, Jan 11, 2001	27.50	28.13	27.44	28.00
2180	NYSE	RF	Wed, Jan 10, 2001	27.38	27.88	27.19	27.50
2179	NYSE	RF	Tue, Jan 9, 2001	27.56	27.81	26.94	27.44
2178	NYSE	RF	Mon, Jan 8, 2001	27.69	27.94	27.25	27.63
2177	NYSE	RF	Fri, Jan 5, 2001	28.69	28.69	27.50	27.94
2176	NYSE	RF	Thu, Jan 4, 2001	28.11	28.88	28.00	28.63
2175	NYSE	RF	Wed, Jan 3, 2001	27.06	28.38	26.25	28.20
2174	NYSE	RF	Tue, Jan 2, 2001	27.44	27.50	26.63	27.13
2173	NYSE	RF	Fri, Dec 29, 2000	27.81	27.88	27.25	27.31
2172	NYSE	RF	Thu, Dec 28, 2000	27.78	27.81	27.56	27.81
2171	NYSE	RF	Wed, Dec 27, 2000	27.34	28.00	27.31	27.81
2170	NYSE	RF	Tue, Dec 26, 2000	27.38	27.63	27.31	27.63
2169	NYSE	RF	Fri, Dec 22, 2000	26.81	27.56	26.75	27.56
2168	NYSE	RF	Thu, Dec 21, 2000	26.50	27.00	25.88	26.94
2167	NYSE	RF	Wed, Dec 20, 2000	26.00	26.50	25.69	26.44
2166	NYSE	RF	Tue, Dec 19, 2000	25.44	26.94	25.31	26.31
2165	NYSE	RF	Mon, Dec 18, 2000	24.50	25.50	24.06	25.50
2164	NYSE	RF	Fri, Dec 15, 2000	24.50	25.00	24.31	24.63
2163	NYSE	RF	Thu, Dec 14, 2000	25.00	25.00	24.13	24.69
2162	NYSE	RF	Wed, Dec 13, 2000	25.59	25.88	25.00	25.00
2161	NYSE	RF	Tue, Dec 12, 2000	26.13	26.19	25.50	25.63
2160	NYSE	RF	Mon, Dec 11, 2000	25.81	26.25	25.38	26.25
2159	NYSE	RF	Fri, Dec 8, 2000	24.94	26.00	24.94	25.63
2158	NYSE	RF	Thu, Dec 7, 2000	24.75	25.38	24.63	25.13
2157	NYSE	RF	Wed, Dec 6, 2000	24.75	25.64	24.38	24.86
2156	NYSE	RF	Tue, Dec 5, 2000	24.38	24.88	24.31	24.75
2155	NYSE	RF	Mon, Dec 4, 2000	24.25	24.56	24.19	24.44
2154	NYSE	RF	Fri, Dec 1, 2000	24.19	24.69	24.13	24.19
2153	NYSE	RF	Thu, Nov 30, 2000	24.03	24.31	23.88	24.25
2152	NYSE	RF	Wed, Nov 29, 2000	23.41	24.06	23.38	24.00
2151	NYSE	RF	Tue, Nov 28, 2000	23.13	23.75	23.00	23.38
2150	NYSE	RF	Mon, Nov 27, 2000	23.00	23.44	22.94	23.13
2149	NYSE	RF	Fri, Nov 24, 2000	22.81	23.19	22.69	23.00
2148	NYSE	RF	Wed, Nov 22, 2000	22.84	23.00	22.63	22.63
2147	NYSE	RF	Tue, Nov 21, 2000	22.53	22.94	22.44	22.88
2146	NYSE	RF	Mon, Nov 20, 2000	22.75	22.81	22.44	22.44
2145	NYSE	RF	Fri, Nov 17, 2000	22.94	23.19	22.63	22.81
2144	NYSE	RF	Thu, Nov 16, 2000	22.97	23.06	22.50	22.94
2143	NYSE	RF	Wed, Nov 15, 2000	23.34	23.38	22.56	22.81
2142	NYSE	RF	Tue, Nov 14, 2000	23.31	23.75	23.13	23.31
2141	NYSE	RF	Mon, Nov 13, 2000	23.00	23.50	22.88	23.13
2140	NYSE	RF	Fri, Nov 10, 2000	23.88	24.06	23.00	23.06
2139	NYSE	RF	Thu, Nov 9, 2000	24.27	24.75	23.69	23.94
2138	NYSE	RF	Wed, Nov 8, 2000	24.13	24.50	24.13	24.25
2137	NYSE	RF	Tue, Nov 7, 2000	24.19	24.50	24.06	24.25
2136	NYSE	RF	Mon, Nov 6, 2000	23.75	24.31	23.69	24.31
2135	NYSE	RF	Fri, Nov 3, 2000	23.69	23.88	23.50	23.75
2134	NYSE	RF	Thu, Nov 2, 2000	23.44	24.19	23.44	23.56
2133	NYSE	RF	Wed, Nov 1, 2000	23.44	23.75	23.31	23.63
2132	NYSE	RF	Tue, Oct 31, 2000	22.56	23.63	22.56	23.56
2131	NYSE	RF	Mon, Oct 30, 2000	21.97	22.88	21.88	22.75
2130	NYSE	RF	Fri, Oct 27, 2000	21.56	22.00	21.19	21.75
2129	NYSE	RF	Thu, Oct 26, 2000	21.38	21.75	21.00	21.56
2128	NYSE	RF	Wed, Oct 25, 2000	20.63	21.44	20.63	21.25
2127	NYSE	RF	Tue, Oct 24, 2000	20.61	20.88	20.56	20.69
2126	NYSE	RF	Mon, Oct 23, 2000	21.00	21.00	20.44	20.50
2125	NYSE	RF	Fri, Oct 20, 2000	21.38	21.69	20.88	20.94
2124	NYSE	RF	Thu, Oct 19, 2000	20.69	22.19	20.69	21.75
2123	NYSE	RF	Wed, Oct 18, 2000	20.69	20.94	20.13	20.56
2122	NYSE	RF	Tue, Oct 17, 2000	20.94	21.19	20.63	20.69
2121	NYSE	RF	Mon, Oct 16, 2000	21.11	21.25	20.81	20.94
2120	NYSE	RF	Fri, Oct 13, 2000	20.25	21.38	20.19	21.25
2119	NYSE	RF	Thu, Oct 12, 2000	20.88	21.00	20.06	20.31
2118	NYSE	RF	Wed, Oct 11, 2000	21.38	21.81	20.25	20.88
2117	NYSE	RF	Tue, Oct 10, 2000	21.81	21.94	21.13	21.31
2116	NYSE	RF	Mon, Oct 9, 2000	22.00	22.69	21.50	21.88
2115	NYSE	RF	Fri, Oct 6, 2000	22.94	22.94	22.00	22.06
2114	NYSE	RF	Thu, Oct 5, 2000	23.25	23.38	22.81	22.94
2113	NYSE	RF	Wed, Oct 4, 2000	23.44	23.88	23.13	23.19
2112	NYSE	RF	Tue, Oct 3, 2000	23.50	23.95	23.44	23.56
2111	NYSE	RF	Mon, Oct 2, 2000	22.75	23.56	22.38	23.50
2110	NYSE	RF	Fri, Sep 29, 2000	23.22	23.25	22.50	22.69
2109	NYSE	RF	Thu, Sep 28, 2000	22.75	23.75	22.44	23.31
2108	NYSE	RF	Wed, Sep 27, 2000	22.88	23.00	22.25	23.00
2107	NYSE	RF	Tue, Sep 26, 2000	22.69	22.94	22.44	22.75
2106	NYSE	RF	Mon, Sep 25, 2000	22.25	22.81	22.19	22.44
2105	NYSE	RF	Fri, Sep 22, 2000	23.00	23.00	22.06	22.19
2104	NYSE	RF	Thu, Sep 21, 2000	23.53	23.56	22.56	23.19
2103	NYSE	RF	Wed, Sep 20, 2000	23.94	24.06	23.13	23.56
2102	NYSE	RF	Tue, Sep 19, 2000	24.19	24.31	24.00	24.00
2101	NYSE	RF	Mon, Sep 18, 2000	24.72	24.75	23.88	24.06
2100	NYSE	RF	Fri, Sep 15, 2000	24.56	24.75	24.50	24.75
2099	NYSE	RF	Thu, Sep 14, 2000	24.94	24.94	24.56	24.75
2098	NYSE	RF	Wed, Sep 13, 2000	24.88	25.25	24.75	24.81
2097	NYSE	RF	Tue, Sep 12, 2000	24.44	24.94	24.44	24.81
2096	NYSE	RF	Mon, Sep 11, 2000	24.09	24.63	23.88	24.50
2095	NYSE	RF	Fri, Sep 8, 2000	23.44	24.19	23.38	24.13
2094	NYSE	RF	Thu, Sep 7, 2000	22.94	23.31	22.94	23.31
2093	NYSE	RF	Wed, Sep 6, 2000	22.44	23.25	22.44	22.94
2092	NYSE	RF	Tue, Sep 5, 2000	21.94	22.56	21.94	22.44
2091	NYSE	RF	Fri, Sep 1, 2000	21.75	22.13	21.75	21.94
2090	NYSE	RF	Thu, Aug 31, 2000	21.44	21.94	21.31	21.75
2089	NYSE	RF	Wed, Aug 30, 2000	21.25	21.63	21.13	21.38
2088	NYSE	RF	Tue, Aug 29, 2000	21.44	21.50	21.13	21.31
2087	NYSE	RF	Mon, Aug 28, 2000	21.06	21.56	21.06	21.38
2086	NYSE	RF	Fri, Aug 25, 2000	21.38	21.75	21.19	21.19
2085	NYSE	RF	Thu, Aug 24, 2000	21.91	22.00	21.44	21.44
2084	NYSE	RF	Wed, Aug 23, 2000	22.13	22.31	21.81	21.88
2083	NYSE	RF	Tue, Aug 22, 2000	21.88	22.44	21.75	22.13
2082	NYSE	RF	Mon, Aug 21, 2000	21.44	21.94	21.44	21.81
2081	NYSE	RF	Fri, Aug 18, 2000	21.50	21.75	21.31	21.44
2080	NYSE	RF	Thu, Aug 17, 2000	21.72	22.00	21.44	21.61
2079	NYSE	RF	Wed, Aug 16, 2000	21.88	22.17	21.50	21.50
2078	NYSE	RF	Tue, Aug 15, 2000	22.22	22.25	21.88	21.88
2077	NYSE	RF	Mon, Aug 14, 2000	22.25	22.38	22.06	22.31
2076	NYSE	RF	Fri, Aug 11, 2000	22.06	22.25	21.88	22.06
2075	NYSE	RF	Thu, Aug 10, 2000	21.81	22.31	21.81	21.88
2074	NYSE	RF	Wed, Aug 9, 2000	22.00	22.06	21.38	21.81
2073	NYSE	RF	Tue, Aug 8, 2000	21.59	21.94	21.56	21.88
2072	NYSE	RF	Mon, Aug 7, 2000	21.81	21.81	21.25	21.63
2071	NYSE	RF	Fri, Aug 4, 2000	21.00	21.81	20.94	21.75
2070	NYSE	RF	Thu, Aug 3, 2000	20.00	21.13	19.88	21.00
2069	NYSE	RF	Wed, Aug 2, 2000	20.00	20.50	20.00	20.30
2068	NYSE	RF	Tue, Aug 1, 2000	19.94	20.31	19.88	20.13
2067	NYSE	RF	Mon, Jul 31, 2000	20.06	20.19	19.94	19.94
2066	NYSE	RF	Fri, Jul 28, 2000	20.19	20.44	19.88	20.13
2065	NYSE	RF	Thu, Jul 27, 2000	20.34	20.81	20.19	20.31
2064	NYSE	RF	Wed, Jul 26, 2000	21.06	21.19	20.25	20.31
2063	NYSE	RF	Tue, Jul 25, 2000	21.25	21.31	21.00	21.13
2062	NYSE	RF	Mon, Jul 24, 2000	21.38	21.50	21.00	21.38
2061	NYSE	RF	Fri, Jul 21, 2000	21.44	21.88	21.38	21.44
2060	NYSE	RF	Thu, Jul 20, 2000	21.00	21.75	20.97	21.69
2059	NYSE	RF	Wed, Jul 19, 2000	21.31	21.38	20.69	20.94
2058	NYSE	RF	Tue, Jul 18, 2000	20.69	21.31	20.63	21.25
2057	NYSE	RF	Mon, Jul 17, 2000	21.63	21.75	20.94	21.19
2056	NYSE	RF	Fri, Jul 14, 2000	21.31	21.94	21.31	21.81
2055	NYSE	RF	Thu, Jul 13, 2000	21.31	21.63	21.25	21.38
2054	NYSE	RF	Wed, Jul 12, 2000	21.50	21.63	21.06	21.44
2053	NYSE	RF	Tue, Jul 11, 2000	21.50	21.75	21.44	21.63
2052	NYSE	RF	Mon, Jul 10, 2000	21.50	22.00	21.50	21.94
2051	NYSE	RF	Fri, Jul 7, 2000	21.19	21.88	21.08	21.56
2050	NYSE	RF	Thu, Jul 6, 2000	21.19	21.38	21.00	21.00
2049	NYSE	RF	Wed, Jul 5, 2000	21.13	21.94	20.94	21.44
2048	NYSE	RF	Mon, Jul 3, 2000	19.88	21.81	19.88	21.00
2047	NYSE	RF	Fri, Jun 30, 2000	20.50	20.75	19.69	19.88
2046	NYSE	RF	Thu, Jun 29, 2000	20.94	20.94	20.50	20.50
2045	NYSE	RF	Wed, Jun 28, 2000	21.06	21.25	20.81	20.81
2044	NYSE	RF	Tue, Jun 27, 2000	21.06	21.06	20.81	20.81
2043	NYSE	RF	Mon, Jun 26, 2000	21.00	21.13	20.69	20.94
2042	NYSE	RF	Fri, Jun 23, 2000	20.56	21.13	20.44	20.75
2041	NYSE	RF	Thu, Jun 22, 2000	20.56	20.75	20.31	20.50
2040	NYSE	RF	Wed, Jun 21, 2000	20.88	21.13	20.31	20.50
2039	NYSE	RF	Tue, Jun 20, 2000	21.56	21.63	20.44	21.13
2038	NYSE	RF	Mon, Jun 19, 2000	20.44	21.63	20.25	21.31
2037	NYSE	RF	Fri, Jun 16, 2000	21.19	21.63	20.13	20.31
2036	NYSE	RF	Thu, Jun 15, 2000	22.81	22.88	21.69	21.75
2035	NYSE	RF	Wed, Jun 14, 2000	22.88	23.06	22.56	23.00
2034	NYSE	RF	Tue, Jun 13, 2000	23.00	23.06	22.69	22.81
2033	NYSE	RF	Mon, Jun 12, 2000	22.88	23.19	22.75	23.13
2032	NYSE	RF	Fri, Jun 9, 2000	23.38	23.44	22.81	22.88
2031	NYSE	RF	Thu, Jun 8, 2000	23.69	23.69	23.00	23.13
2030	NYSE	RF	Wed, Jun 7, 2000	23.38	23.81	23.25	23.50
2029	NYSE	RF	Tue, Jun 6, 2000	23.56	23.75	23.06	23.13
2028	NYSE	RF	Mon, Jun 5, 2000	24.44	24.44	23.44	23.56
2027	NYSE	RF	Fri, Jun 2, 2000	23.75	24.97	23.75	24.44
2026	NYSE	RF	Thu, Jun 1, 2000	22.50	23.75	22.50	23.56
2025	NYSE	RF	Wed, May 31, 2000	22.69	22.88	22.31	22.63
2024	NYSE	RF	Tue, May 30, 2000	22.13	22.75	22.06	22.75
2023	NYSE	RF	Fri, May 26, 2000	22.19	22.25	22.00	22.13
2022	NYSE	RF	Thu, May 25, 2000	22.06	22.31	21.88	22.06
2021	NYSE	RF	Wed, May 24, 2000	22.00	22.50	22.00	22.00
2020	NYSE	RF	Tue, May 23, 2000	22.00	22.38	21.75	22.06
2019	NYSE	RF	Mon, May 22, 2000	21.00	22.00	21.00	22.00
2018	NYSE	RF	Fri, May 19, 2000	21.00	21.25	20.94	21.13
2017	NYSE	RF	Thu, May 18, 2000	20.81	21.50	20.69	21.50
2016	NYSE	RF	Wed, May 17, 2000	20.69	20.81	20.38	20.81
2015	NYSE	RF	Tue, May 16, 2000	20.88	21.13	20.63	20.69
2014	NYSE	RF	Mon, May 15, 2000	20.56	21.00	20.50	20.81
2013	NYSE	RF	Fri, May 12, 2000	20.44	20.81	20.25	20.63
2012	NYSE	RF	Thu, May 11, 2000	20.00	20.63	19.88	20.25
2011	NYSE	RF	Wed, May 10, 2000	20.31	20.50	19.81	19.88
2010	NYSE	RF	Tue, May 9, 2000	20.44	20.88	20.13	20.38
2009	NYSE	RF	Mon, May 8, 2000	19.25	20.75	19.13	20.38
2008	NYSE	RF	Fri, May 5, 2000	20.19	20.19	19.19	19.19
2007	NYSE	RF	Thu, May 4, 2000	20.44	20.44	19.81	20.13
2006	NYSE	RF	Wed, May 3, 2000	20.06	20.63	20.00	20.38
2005	NYSE	RF	Tue, May 2, 2000	20.75	20.75	20.19	20.38
2004	NYSE	RF	Mon, May 1, 2000	20.38	21.00	20.25	20.63
2003	NYSE	RF	Fri, Apr 28, 2000	21.03	21.06	20.13	20.44
2002	NYSE	RF	Thu, Apr 27, 2000	21.63	21.63	20.38	20.88
2001	NYSE	RF	Wed, Apr 26, 2000	22.00	22.00	21.63	21.69
2000	NYSE	RF	Tue, Apr 25, 2000	21.69	22.19	21.69	22.00
1999	NYSE	RF	Mon, Apr 24, 2000	20.94	22.13	20.81	21.69
1998	NYSE	RF	Thu, Apr 20, 2000	21.00	21.38	20.69	21.13
1997	NYSE	RF	Wed, Apr 19, 2000	21.38	21.44	20.75	20.94
1996	NYSE	RF	Tue, Apr 18, 2000	20.63	21.31	20.13	21.25
1995	NYSE	RF	Mon, Apr 17, 2000	20.63	20.94	19.94	20.58
1994	NYSE	RF	Fri, Apr 14, 2000	21.52	21.63	20.25	20.64
1993	NYSE	RF	Thu, Apr 13, 2000	21.94	22.13	21.56	21.84
1992	NYSE	RF	Wed, Apr 12, 2000	22.13	22.94	21.81	22.11
1991	NYSE	RF	Tue, Apr 11, 2000	22.00	22.44	21.81	21.94
1990	NYSE	RF	Mon, Apr 10, 2000	22.44	22.50	21.88	22.06
1989	NYSE	RF	Fri, Apr 7, 2000	23.06	23.06	21.81	21.94
1988	NYSE	RF	Thu, Apr 6, 2000	23.44	23.75	22.56	22.94
1987	NYSE	RF	Wed, Apr 5, 2000	23.88	24.13	23.13	23.33
1986	NYSE	RF	Tue, Apr 4, 2000	24.25	24.63	23.31	24.00
1985	NYSE	RF	Mon, Apr 3, 2000	22.88	25.50	22.81	24.50
1984	NYSE	RF	Fri, Mar 31, 2000	22.00	23.25	21.52	22.81
1983	NYSE	RF	Thu, Mar 30, 2000	22.38	22.50	21.69	21.94
1982	NYSE	RF	Wed, Mar 29, 2000	22.31	22.69	22.00	22.38
1981	NYSE	RF	Tue, Mar 28, 2000	21.94	22.69	21.44	22.19
1980	NYSE	RF	Mon, Mar 27, 2000	22.94	23.11	21.88	22.00
1979	NYSE	RF	Fri, Mar 24, 2000	22.88	23.06	22.75	22.75
1978	NYSE	RF	Thu, Mar 23, 2000	22.94	23.13	21.50	23.06
1977	NYSE	RF	Wed, Mar 22, 2000	22.69	23.00	22.00	22.75
1976	NYSE	RF	Tue, Mar 21, 2000	21.75	22.75	21.69	22.72
1975	NYSE	RF	Mon, Mar 20, 2000	22.50	22.63	21.25	21.81
1974	NYSE	RF	Fri, Mar 17, 2000	23.06	24.00	22.50	22.63
1973	NYSE	RF	Thu, Mar 16, 2000	20.75	23.69	20.75	23.44
1972	NYSE	RF	Wed, Mar 15, 2000	19.38	21.00	19.19	20.56
1971	NYSE	RF	Tue, Mar 14, 2000	19.31	19.56	19.25	19.38
1970	NYSE	RF	Mon, Mar 13, 2000	19.25	19.63	18.88	19.38
1969	NYSE	RF	Fri, Mar 10, 2000	19.25	19.50	18.94	19.06
1968	NYSE	RF	Thu, Mar 9, 2000	18.44	19.38	18.31	19.25
1967	NYSE	RF	Wed, Mar 8, 2000	19.13	19.19	18.31	18.44
1966	NYSE	RF	Tue, Mar 7, 2000	19.56	19.56	19.00	19.13
1965	NYSE	RF	Mon, Mar 6, 2000	19.25	19.50	19.00	19.38
1964	NYSE	RF	Fri, Mar 3, 2000	19.56	19.63	19.13	19.31
1963	NYSE	RF	Thu, Mar 2, 2000	20.00	20.00	19.19	19.25
1962	NYSE	RF	Wed, Mar 1, 2000	20.38	20.38	19.63	19.88
1961	NYSE	RF	Tue, Feb 29, 2000	21.25	21.25	20.00	20.25
1960	NYSE	RF	Mon, Feb 28, 2000	20.31	21.25	20.25	21.25
1959	NYSE	RF	Fri, Feb 25, 2000	20.81	21.13	20.25	20.31
1958	NYSE	RF	Thu, Feb 24, 2000	21.25	21.38	20.38	20.81
1957	NYSE	RF	Wed, Feb 23, 2000	21.88	21.88	21.25	21.25
1956	NYSE	RF	Tue, Feb 22, 2000	21.88	22.00	21.69	21.81
1955	NYSE	RF	Fri, Feb 18, 2000	22.56	22.63	21.69	21.75
1954	NYSE	RF	Thu, Feb 17, 2000	23.50	23.56	22.50	22.88
1953	NYSE	RF	Wed, Feb 16, 2000	23.38	23.63	23.25	23.44
1952	NYSE	RF	Tue, Feb 15, 2000	23.25	23.56	22.94	23.44
1951	NYSE	RF	Mon, Feb 14, 2000	23.63	23.75	23.13	23.25
1950	NYSE	RF	Fri, Feb 11, 2000	23.69	24.06	23.50	23.63
1949	NYSE	RF	Thu, Feb 10, 2000	23.75	24.06	23.44	23.81
1948	NYSE	RF	Wed, Feb 9, 2000	23.63	24.06	23.50	23.94
1947	NYSE	RF	Tue, Feb 8, 2000	23.50	23.81	23.38	23.59
1946	NYSE	RF	Mon, Feb 7, 2000	23.50	23.56	23.25	23.31
1945	NYSE	RF	Fri, Feb 4, 2000	23.91	24.06	23.50	23.50
1944	NYSE	RF	Thu, Feb 3, 2000	23.81	24.25	23.69	23.94
1943	NYSE	RF	Wed, Feb 2, 2000	23.94	24.13	23.75	23.88
1942	NYSE	RF	Tue, Feb 1, 2000	24.00	24.38	23.88	24.25
1941	NYSE	RF	Mon, Jan 31, 2000	23.13	24.31	22.88	24.25
1940	NYSE	RF	Fri, Jan 28, 2000	23.69	23.69	22.50	22.75
1939	NYSE	RF	Thu, Jan 27, 2000	23.56	23.81	23.38	23.69
1938	NYSE	RF	Wed, Jan 26, 2000	23.00	23.63	22.75	23.63
1937	NYSE	RF	Tue, Jan 25, 2000	22.81	23.25	22.31	22.88
1936	NYSE	RF	Mon, Jan 24, 2000	22.94	23.19	22.38	22.72
1935	NYSE	RF	Fri, Jan 21, 2000	23.50	23.81	22.94	23.06
1934	NYSE	RF	Thu, Jan 20, 2000	23.88	24.19	22.63	23.06
1933	NYSE	RF	Wed, Jan 19, 2000	24.13	24.50	24.13	24.31
1932	NYSE	RF	Tue, Jan 18, 2000	24.06	24.19	24.06	24.06
1931	NYSE	RF	Fri, Jan 14, 2000	23.69	24.31	23.63	24.13
1930	NYSE	RF	Thu, Jan 13, 2000	22.81	23.88	22.75	23.63
1929	NYSE	RF	Wed, Jan 12, 2000	22.56	22.88	22.38	22.75
1928	NYSE	RF	Tue, Jan 11, 2000	22.25	22.50	22.25	22.38
1927	NYSE	RF	Mon, Jan 10, 2000	23.38	23.50	21.88	22.00
1926	NYSE	RF	Fri, Jan 7, 2000	22.81	23.19	22.50	23.00
1925	NYSE	RF	Thu, Jan 6, 2000	22.38	23.06	22.19	22.75
1924	NYSE	RF	Wed, Jan 5, 2000	22.75	23.81	22.44	22.69
1923	NYSE	RF	Tue, Jan 4, 2000	23.56	23.56	22.44	22.81
1922	NYSE	RF	Mon, Jan 3, 2000	25.25	25.25	23.50	23.50
1921	NYSE	RF	Fri, Dec 31, 1999	24.94	25.31	24.44	25.13
1920	NYSE	RF	Thu, Dec 30, 1999	24.88	25.19	24.56	24.94
1919	NYSE	RF	Wed, Dec 29, 1999	23.44	25.38	23.38	24.94
1918	NYSE	RF	Tue, Dec 28, 1999	24.00	24.25	23.31	23.38
1917	NYSE	RF	Mon, Dec 27, 1999	24.81	25.00	23.94	23.94
1916	NYSE	RF	Thu, Dec 23, 1999	24.19	25.31	24.13	24.75
1915	NYSE	RF	Wed, Dec 22, 1999	24.88	24.94	24.06	24.06
1914	NYSE	RF	Tue, Dec 21, 1999	24.13	24.94	23.56	24.81
1913	NYSE	RF	Mon, Dec 20, 1999	24.50	24.50	23.63	23.75
1912	NYSE	RF	Fri, Dec 17, 1999	23.88	24.63	23.19	24.44
1911	NYSE	RF	Thu, Dec 16, 1999	25.25	25.38	23.75	23.75
1910	NYSE	RF	Wed, Dec 15, 1999	24.31	25.19	24.13	25.13
1909	NYSE	RF	Tue, Dec 14, 1999	24.75	24.94	24.19	24.50
1908	NYSE	RF	Mon, Dec 13, 1999	25.63	25.88	24.75	25.00
1907	NYSE	RF	Fri, Dec 10, 1999	25.63	26.06	25.38	25.81
1906	NYSE	RF	Thu, Dec 9, 1999	25.63	25.94	25.00	25.25
1905	NYSE	RF	Wed, Dec 8, 1999	26.00	26.06	25.38	25.56
1904	NYSE	RF	Tue, Dec 7, 1999	26.88	26.94	25.38	26.00
1903	NYSE	RF	Mon, Dec 6, 1999	27.94	28.00	26.94	27.00
1902	NYSE	RF	Fri, Dec 3, 1999	27.38	28.81	27.31	27.94
1901	NYSE	RF	Thu, Dec 2, 1999	27.63	28.13	27.06	27.13
1900	NYSE	RF	Wed, Dec 1, 1999	27.63	28.13	27.44	27.66
1899	NYSE	RF	Tue, Nov 30, 1999	27.50	27.88	27.13	27.44
1898	NYSE	RF	Mon, Nov 29, 1999	27.63	27.88	26.94	27.44
1897	NYSE	RF	Fri, Nov 26, 1999	28.06	28.38	27.81	28.03
1896	NYSE	RF	Wed, Nov 24, 1999	28.31	28.38	28.13	28.25
1895	NYSE	RF	Tue, Nov 23, 1999	28.38	28.75	28.06	28.50
1894	NYSE	RF	Mon, Nov 22, 1999	29.25	29.50	28.19	28.75
1893	NYSE	RF	Fri, Nov 19, 1999	30.00	30.00	29.19	29.50
1892	NYSE	RF	Thu, Nov 18, 1999	30.19	30.56	29.75	30.00
1891	NYSE	RF	Wed, Nov 17, 1999	30.88	31.06	30.00	30.28
1890	NYSE	RF	Tue, Nov 16, 1999	31.25	31.38	30.88	31.13
1889	NYSE	RF	Mon, Nov 15, 1999	31.31	31.38	30.81	31.19
1888	NYSE	RF	Fri, Nov 12, 1999	30.50	31.31	30.44	31.19
1887	NYSE	RF	Thu, Nov 11, 1999	30.69	30.69	30.13	30.44
1886	NYSE	RF	Wed, Nov 10, 1999	30.75	30.88	30.06	30.69
1885	NYSE	RF	Tue, Nov 9, 1999	31.38	31.44	30.75	31.00
1884	NYSE	RF	Mon, Nov 8, 1999	31.13	31.31	30.69	31.25
1883	NYSE	RF	Fri, Nov 5, 1999	31.31	31.81	31.06	31.06
1882	NYSE	RF	Thu, Nov 4, 1999	30.25	31.13	30.06	30.94
1881	NYSE	RF	Wed, Nov 3, 1999	30.75	31.00	30.13	30.25
1880	NYSE	RF	Tue, Nov 2, 1999	30.38	31.06	30.31	30.56
1879	NYSE	RF	Mon, Nov 1, 1999	30.06	30.50	29.94	30.19
1878	NYSE	RF	Fri, Oct 29, 1999	30.56	30.81	30.00	30.06
1877	NYSE	RF	Thu, Oct 28, 1999	29.00	30.31	29.00	30.19
1876	NYSE	RF	Wed, Oct 27, 1999	27.69	28.81	27.56	28.50
1875	NYSE	RF	Tue, Oct 26, 1999	27.94	28.63	27.31	27.38
1874	NYSE	RF	Mon, Oct 25, 1999	27.69	27.88	26.75	27.75
1873	NYSE	RF	Fri, Oct 22, 1999	27.38	28.06	27.25	27.66
1872	NYSE	RF	Thu, Oct 21, 1999	27.00	27.19	26.75	27.19
1871	NYSE	RF	Wed, Oct 20, 1999	27.13	27.38	26.81	27.06
1870	NYSE	RF	Tue, Oct 19, 1999	27.56	27.56	26.25	27.06
1869	NYSE	RF	Mon, Oct 18, 1999	27.44	28.25	27.44	28.13
1868	NYSE	RF	Fri, Oct 15, 1999	28.31	28.38	27.38	27.50
1867	NYSE	RF	Thu, Oct 14, 1999	29.00	29.06	28.25	28.75
1866	NYSE	RF	Wed, Oct 13, 1999	30.06	30.06	28.94	29.00
1865	NYSE	RF	Tue, Oct 12, 1999	30.38	30.50	29.81	29.94
1864	NYSE	RF	Mon, Oct 11, 1999	31.19	31.25	30.25	30.25
1863	NYSE	RF	Fri, Oct 8, 1999	30.38	31.00	30.13	30.97
1862	NYSE	RF	Thu, Oct 7, 1999	30.94	31.00	30.00	30.06
1861	NYSE	RF	Wed, Oct 6, 1999	30.50	31.13	30.38	30.69
1860	NYSE	RF	Tue, Oct 5, 1999	31.06	31.25	29.88	30.13
1859	NYSE	RF	Mon, Oct 4, 1999	30.22	31.19	30.19	31.00
1858	NYSE	RF	Fri, Oct 1, 1999	29.94	30.06	29.31	29.97
1857	NYSE	RF	Thu, Sep 30, 1999	29.81	30.13	29.63	30.00
1856	NYSE	RF	Wed, Sep 29, 1999	30.00	30.06	29.69	29.81
1855	NYSE	RF	Tue, Sep 28, 1999	30.63	30.75	29.81	30.03
1854	NYSE	RF	Mon, Sep 27, 1999	31.06	31.13	30.44	30.50
1853	NYSE	RF	Fri, Sep 24, 1999	30.50	30.88	30.13	30.88
1852	NYSE	RF	Thu, Sep 23, 1999	31.50	31.50	30.56	30.56
1851	NYSE	RF	Wed, Sep 22, 1999	31.50	31.63	31.19	31.31
1850	NYSE	RF	Tue, Sep 21, 1999	31.50	31.88	31.06	31.25
1849	NYSE	RF	Mon, Sep 20, 1999	32.06	32.25	31.00	31.75
1848	NYSE	RF	Fri, Sep 17, 1999	33.31	33.69	31.44	32.06
1847	NYSE	RF	Thu, Sep 16, 1999	33.69	34.00	33.13	33.13
1846	NYSE	RF	Wed, Sep 15, 1999	33.94	34.94	33.50	33.63
1845	NYSE	RF	Tue, Sep 14, 1999	34.13	34.13	33.13	33.25
1844	NYSE	RF	Mon, Sep 13, 1999	34.50	34.69	34.13	34.56
1843	NYSE	RF	Fri, Sep 10, 1999	35.06	35.19	34.63	34.75
1842	NYSE	RF	Thu, Sep 9, 1999	34.94	35.19	34.56	35.00
1841	NYSE	RF	Wed, Sep 8, 1999	35.44	35.50	34.94	35.25
1840	NYSE	RF	Tue, Sep 7, 1999	35.81	35.88	35.19	35.50
1839	NYSE	RF	Fri, Sep 3, 1999	35.13	35.75	35.13	35.72
1838	NYSE	RF	Thu, Sep 2, 1999	35.75	35.75	34.81	34.94
1837	NYSE	RF	Wed, Sep 1, 1999	35.19	36.06	35.13	35.84
1836	NYSE	RF	Tue, Aug 31, 1999	34.44	35.38	34.38	35.31
1835	NYSE	RF	Mon, Aug 30, 1999	36.88	36.94	34.38	34.38
1834	NYSE	RF	Fri, Aug 27, 1999	36.75	36.88	36.69	36.81
1833	NYSE	RF	Thu, Aug 26, 1999	36.75	36.94	36.69	36.69
1832	NYSE	RF	Wed, Aug 25, 1999	36.88	37.00	36.63	36.69
1831	NYSE	RF	Tue, Aug 24, 1999	36.94	37.00	36.75	36.97
1830	NYSE	RF	Mon, Aug 23, 1999	36.56	37.13	36.56	37.00
1829	NYSE	RF	Fri, Aug 20, 1999	36.25	37.00	36.19	36.78
1828	NYSE	RF	Thu, Aug 19, 1999	36.31	36.50	36.00	36.13
1827	NYSE	RF	Wed, Aug 18, 1999	36.38	36.38	35.50	36.31
1826	NYSE	RF	Tue, Aug 17, 1999	35.81	36.19	35.75	36.16
1825	NYSE	RF	Mon, Aug 16, 1999	36.13	36.19	35.50	35.63
1824	NYSE	RF	Fri, Aug 13, 1999	35.56	36.25	35.56	36.25
1823	NYSE	RF	Thu, Aug 12, 1999	36.30	36.31	35.50	35.53
1822	NYSE	RF	Wed, Aug 11, 1999	34.78	36.44	34.63	36.28
1821	NYSE	RF	Tue, Aug 10, 1999	34.63	34.88	34.19	34.69
1820	NYSE	RF	Mon, Aug 9, 1999	35.69	35.69	34.75	34.81
1819	NYSE	RF	Fri, Aug 6, 1999	35.63	35.81	35.50	35.50
1818	NYSE	RF	Thu, Aug 5, 1999	36.00	36.13	35.63	35.69
1817	NYSE	RF	Wed, Aug 4, 1999	35.56	36.31	35.56	35.94
1816	NYSE	RF	Tue, Aug 3, 1999	35.88	36.19	35.56	35.69
1815	NYSE	RF	Mon, Aug 2, 1999	35.63	36.38	35.50	35.63
1814	NYSE	RF	Fri, Jul 30, 1999	35.63	35.81	35.25	35.56
1813	NYSE	RF	Thu, Jul 29, 1999	36.06	36.09	35.50	35.75
1812	NYSE	RF	Wed, Jul 28, 1999	36.63	36.69	36.06	36.06
1811	NYSE	RF	Tue, Jul 27, 1999	36.63	36.94	36.44	36.75
1810	NYSE	RF	Mon, Jul 26, 1999	36.50	37.00	36.31	36.44
1809	NYSE	RF	Fri, Jul 23, 1999	36.81	37.00	36.63	36.63
1808	NYSE	RF	Thu, Jul 22, 1999	36.88	37.31	36.81	36.84
1807	NYSE	RF	Wed, Jul 21, 1999	36.50	37.25	36.44	36.63
1806	NYSE	RF	Tue, Jul 20, 1999	36.50	36.75	36.38	36.50
1805	NYSE	RF	Mon, Jul 19, 1999	36.63	37.00	36.63	36.97
1804	NYSE	RF	Fri, Jul 16, 1999	36.91	37.00	36.44	36.84
1803	NYSE	RF	Thu, Jul 15, 1999	37.06	37.19	36.75	36.78
1802	NYSE	RF	Wed, Jul 14, 1999	37.50	37.63	36.06	36.75
1801	NYSE	RF	Tue, Jul 13, 1999	37.63	37.75	36.56	37.19
1800	NYSE	RF	Mon, Jul 12, 1999	38.25	38.25	37.63	37.69
1799	NYSE	RF	Fri, Jul 9, 1999	38.38	38.50	38.06	38.16
1798	NYSE	RF	Thu, Jul 8, 1999	38.63	38.63	38.06	38.06
1797	NYSE	RF	Wed, Jul 7, 1999	38.38	39.00	38.00	38.94
1796	NYSE	RF	Tue, Jul 6, 1999	38.06	38.50	37.75	38.44
1795	NYSE	RF	Fri, Jul 2, 1999	38.69	38.75	37.88	38.38
1794	NYSE	RF	Thu, Jul 1, 1999	38.25	38.88	37.81	38.81
1793	NYSE	RF	Wed, Jun 30, 1999	38.50	38.50	37.50	38.44
1792	NYSE	RF	Tue, Jun 29, 1999	37.94	38.75	37.88	38.50
1791	NYSE	RF	Mon, Jun 28, 1999	37.94	38.06	37.50	38.00
1790	NYSE	RF	Fri, Jun 25, 1999	37.63	38.06	37.44	37.88
1789	NYSE	RF	Thu, Jun 24, 1999	37.63	37.75	37.00	37.50
1788	NYSE	RF	Wed, Jun 23, 1999	37.63	38.00	37.56	37.81
1787	NYSE	RF	Tue, Jun 22, 1999	37.75	38.25	37.31	38.00
1786	NYSE	RF	Mon, Jun 21, 1999	38.00	38.25	37.63	37.75
1785	NYSE	RF	Fri, Jun 18, 1999	37.31	38.44	37.31	37.63
1784	NYSE	RF	Thu, Jun 17, 1999	38.25	38.56	37.88	38.50
1783	NYSE	RF	Wed, Jun 16, 1999	37.75	38.25	37.63	38.00
1782	NYSE	RF	Tue, Jun 15, 1999	37.31	37.88	37.00	37.50
1781	NYSE	RF	Mon, Jun 14, 1999	37.19	37.50	37.00	37.50
1780	NYSE	RF	Fri, Jun 11, 1999	37.56	38.00	37.00	37.31
1779	NYSE	RF	Thu, Jun 10, 1999	38.00	38.06	37.38	37.56
1778	NYSE	RF	Wed, Jun 9, 1999	37.88	38.25	37.88	38.22
1777	NYSE	RF	Tue, Jun 8, 1999	38.31	38.44	37.81	37.94
1776	NYSE	RF	Mon, Jun 7, 1999	38.25	38.75	38.13	38.38
1775	NYSE	RF	Fri, Jun 4, 1999	37.63	38.38	37.63	38.19
1774	NYSE	RF	Thu, Jun 3, 1999	37.50	37.88	37.25	37.84
1773	NYSE	RF	Wed, Jun 2, 1999	36.63	37.50	36.50	37.38
1772	NYSE	RF	Tue, Jun 1, 1999	37.88	38.00	36.25	36.56
1771	NYSE	RF	Fri, May 28, 1999	36.50	37.94	36.50	37.88
1770	NYSE	RF	Thu, May 27, 1999	37.63	37.69	36.50	36.50
1769	NYSE	RF	Wed, May 26, 1999	37.31	38.00	37.31	37.81
1768	NYSE	RF	Tue, May 25, 1999	37.13	38.00	37.06	37.31
1767	NYSE	RF	Mon, May 24, 1999	38.13	38.13	37.06	37.44
1766	NYSE	RF	Fri, May 21, 1999	37.25	38.13	37.25	38.06
1765	NYSE	RF	Thu, May 20, 1999	37.69	37.94	37.25	37.38
1764	NYSE	RF	Wed, May 19, 1999	37.75	38.50	37.69	37.75
1763	NYSE	RF	Tue, May 18, 1999	37.81	38.13	37.25	37.81
1762	NYSE	RF	Mon, May 17, 1999	38.13	38.25	37.69	37.94
1761	NYSE	RF	Fri, May 14, 1999	38.50	38.88	38.00	38.22
1760	NYSE	RF	Thu, May 13, 1999	38.44	39.13	38.19	38.63
1759	NYSE	RF	Wed, May 12, 1999	38.56	38.56	37.81	38.44
1758	NYSE	RF	Tue, May 11, 1999	38.00	38.94	38.00	38.50
1757	NYSE	RF	Mon, May 10, 1999	38.81	38.88	37.75	37.88
1756	NYSE	RF	Fri, May 7, 1999	38.69	39.13	38.50	39.13
1755	NYSE	RF	Thu, May 6, 1999	38.50	38.88	37.88	38.84
1754	NYSE	RF	Wed, May 5, 1999	38.44	38.88	38.00	38.88
1753	NYSE	RF	Tue, May 4, 1999	38.19	38.56	38.19	38.50
1752	NYSE	RF	Mon, May 3, 1999	37.63	38.56	37.56	38.41
1751	NYSE	RF	Fri, Apr 30, 1999	37.88	38.19	37.56	37.75
1750	NYSE	RF	Thu, Apr 29, 1999	37.38	38.19	37.38	37.81
1749	NYSE	RF	Wed, Apr 28, 1999	37.19	37.50	37.19	37.50
1748	NYSE	RF	Tue, Apr 27, 1999	37.31	37.63	37.25	37.25
1747	NYSE	RF	Mon, Apr 26, 1999	37.25	37.44	37.13	37.31
1746	NYSE	RF	Fri, Apr 23, 1999	37.25	37.44	37.06	37.25
1745	NYSE	RF	Thu, Apr 22, 1999	37.06	37.56	37.00	37.19
1744	NYSE	RF	Wed, Apr 21, 1999	36.88	37.63	36.88	37.13
1743	NYSE	RF	Tue, Apr 20, 1999	36.75	37.38	36.75	37.19
1742	NYSE	RF	Mon, Apr 19, 1999	35.50	37.19	35.50	37.09
1741	NYSE	RF	Fri, Apr 16, 1999	35.31	35.94	34.88	35.63
1740	NYSE	RF	Thu, Apr 15, 1999	35.63	36.00	34.75	35.50
1739	NYSE	RF	Wed, Apr 14, 1999	35.25	35.69	35.19	35.50
1738	NYSE	RF	Tue, Apr 13, 1999	36.06	36.31	35.06	35.13
1737	NYSE	RF	Mon, Apr 12, 1999	35.38	36.25	35.06	36.13
1736	NYSE	RF	Fri, Apr 9, 1999	35.50	35.56	35.06	35.41
1735	NYSE	RF	Thu, Apr 8, 1999	36.00	36.38	35.13	35.50
1734	NYSE	RF	Wed, Apr 7, 1999	35.00	36.13	34.88	36.00
1733	NYSE	RF	Tue, Apr 6, 1999	34.88	35.00	34.75	34.97
1732	NYSE	RF	Mon, Apr 5, 1999	35.31	35.31	34.69	34.97
1731	NYSE	RF	Thu, Apr 1, 1999	34.88	34.94	34.38	34.72
1730	NYSE	RF	Wed, Mar 31, 1999	35.75	36.06	34.56	34.63
1729	NYSE	RF	Tue, Mar 30, 1999	35.56	35.75	35.31	35.38
1728	NYSE	RF	Mon, Mar 29, 1999	35.50	36.25	35.50	35.69
1727	NYSE	RF	Fri, Mar 26, 1999	36.13	36.13	35.38	35.50
1726	NYSE	RF	Thu, Mar 25, 1999	36.31	36.38	35.75	36.06
1725	NYSE	RF	Wed, Mar 24, 1999	36.81	37.00	36.00	36.44
1724	NYSE	RF	Tue, Mar 23, 1999	37.31	37.31	35.88	36.69
1723	NYSE	RF	Mon, Mar 22, 1999	37.00	37.69	36.81	37.31
1722	NYSE	RF	Fri, Mar 19, 1999	38.00	38.50	37.06	37.13
1721	NYSE	RF	Thu, Mar 18, 1999	36.75	38.13	36.50	37.63
1720	NYSE	RF	Wed, Mar 17, 1999	38.00	38.00	36.50	36.72
1719	NYSE	RF	Tue, Mar 16, 1999	38.38	38.56	37.94	38.00
1718	NYSE	RF	Mon, Mar 15, 1999	37.88	38.75	37.75	38.38
1717	NYSE	RF	Fri, Mar 12, 1999	38.25	38.25	37.88	37.88
1716	NYSE	RF	Thu, Mar 11, 1999	38.19	38.56	37.75	38.22
1715	NYSE	RF	Wed, Mar 10, 1999	37.50	38.31	37.25	38.19
1714	NYSE	RF	Tue, Mar 9, 1999	37.63	38.06	36.94	37.69
1713	NYSE	RF	Mon, Mar 8, 1999	38.31	38.31	37.50	37.75
1712	NYSE	RF	Fri, Mar 5, 1999	38.06	38.31	38.06	38.25
1711	NYSE	RF	Thu, Mar 4, 1999	37.38	38.06	37.13	38.03
1710	NYSE	RF	Wed, Mar 3, 1999	37.63	38.25	37.25	37.63
1709	NYSE	RF	Tue, Mar 2, 1999	38.13	38.13	37.63	37.69
1708	NYSE	RF	Mon, Mar 1, 1999	37.94	38.19	37.56	38.03
1707	NYSE	RF	Fri, Feb 26, 1999	37.50	38.00	37.00	38.00
1706	NYSE	RF	Thu, Feb 25, 1999	36.63	37.69	36.63	37.19
1705	NYSE	RF	Wed, Feb 24, 1999	37.38	37.88	36.69	36.88
1704	NYSE	RF	Tue, Feb 23, 1999	36.88	37.56	36.75	37.44
1703	NYSE	RF	Mon, Feb 22, 1999	36.13	36.88	36.13	36.75
1702	NYSE	RF	Fri, Feb 19, 1999	36.56	36.81	36.13	36.25
1701	NYSE	RF	Thu, Feb 18, 1999	36.19	36.75	35.88	36.50
1700	NYSE	RF	Wed, Feb 17, 1999	36.75	37.25	36.00	36.06
1699	NYSE	RF	Tue, Feb 16, 1999	36.13	37.63	36.13	37.19
1698	NYSE	RF	Fri, Feb 12, 1999	37.00	37.03	35.94	36.16
1697	NYSE	RF	Thu, Feb 11, 1999	36.38	37.13	35.75	37.03
1696	NYSE	RF	Wed, Feb 10, 1999	36.44	36.63	35.81	36.19
1695	NYSE	RF	Tue, Feb 9, 1999	35.88	36.72	35.38	36.22
1694	NYSE	RF	Mon, Feb 8, 1999	36.50	36.69	35.63	35.69
1693	NYSE	RF	Fri, Feb 5, 1999	36.63	38.38	35.44	36.25
1692	NYSE	RF	Thu, Feb 4, 1999	37.94	38.25	36.06	36.50
1691	NYSE	RF	Wed, Feb 3, 1999	37.13	37.94	37.00	37.84
1690	NYSE	RF	Tue, Feb 2, 1999	37.06	37.38	36.88	37.22
1689	NYSE	RF	Mon, Feb 1, 1999	38.50	38.50	37.06	37.44
1688	NYSE	RF	Fri, Jan 29, 1999	38.31	38.44	37.06	38.38
1687	NYSE	RF	Thu, Jan 28, 1999	37.25	38.88	37.13	37.66
1686	NYSE	RF	Wed, Jan 27, 1999	38.25	38.63	36.94	37.00
1685	NYSE	RF	Tue, Jan 26, 1999	37.69	38.56	37.56	38.44
1684	NYSE	RF	Mon, Jan 25, 1999	38.38	38.38	37.50	37.50
1683	NYSE	RF	Fri, Jan 22, 1999	38.75	39.00	37.75	37.94
1682	NYSE	RF	Thu, Jan 21, 1999	39.00	39.63	38.63	39.31
1681	NYSE	RF	Wed, Jan 20, 1999	38.88	39.38	38.19	39.13
1680	NYSE	RF	Tue, Jan 19, 1999	40.00	40.25	38.38	38.81
1679	NYSE	RF	Fri, Jan 15, 1999	37.94	40.50	37.94	40.00
1678	NYSE	RF	Thu, Jan 14, 1999	39.25	39.44	37.50	37.75
1677	NYSE	RF	Wed, Jan 13, 1999	39.00	39.52	38.25	38.94
1676	NYSE	RF	Tue, Jan 12, 1999	39.94	40.25	39.38	39.53
1675	NYSE	RF	Mon, Jan 11, 1999	39.75	40.28	39.56	40.00
1674	NYSE	RF	Fri, Jan 8, 1999	40.25	40.75	39.63	39.88
1673	NYSE	RF	Thu, Jan 7, 1999	41.00	41.00	40.13	40.25
1672	NYSE	RF	Wed, Jan 6, 1999	40.88	41.63	40.88	41.44
1671	NYSE	RF	Tue, Jan 5, 1999	40.81	41.06	40.63	40.91
1670	NYSE	RF	Mon, Jan 4, 1999	40.38	40.81	40.25	40.75
1669	NYSE	RF	Thu, Dec 31, 1998	39.88	40.38	39.88	40.31
1668	NYSE	RF	Wed, Dec 30, 1998	39.88	40.06	39.88	40.06
1667	NYSE	RF	Tue, Dec 29, 1998	39.75	40.13	39.63	39.94
1666	NYSE	RF	Mon, Dec 28, 1998	39.25	40.06	39.25	39.69
1665	NYSE	RF	Thu, Dec 24, 1998	39.44	39.63	39.19	39.38
1664	NYSE	RF	Wed, Dec 23, 1998	39.13	39.63	38.44	39.56
1663	NYSE	RF	Tue, Dec 22, 1998	38.69	39.13	38.19	39.00
1662	NYSE	RF	Mon, Dec 21, 1998	39.63	39.63	38.63	38.69
1661	NYSE	RF	Fri, Dec 18, 1998	39.75	39.81	39.13	39.63
1660	NYSE	RF	Thu, Dec 17, 1998	38.06	39.50	37.94	39.50
1659	NYSE	RF	Wed, Dec 16, 1998	38.13	38.28	37.69	37.94
1658	NYSE	RF	Tue, Dec 15, 1998	37.75	38.38	37.13	38.38
1657	NYSE	RF	Mon, Dec 14, 1998	38.00	38.25	37.50	37.75
1656	NYSE	RF	Fri, Dec 11, 1998	38.00	38.50	37.31	38.44
1655	NYSE	RF	Thu, Dec 10, 1998	38.69	38.69	38.00	38.06
1654	NYSE	RF	Wed, Dec 9, 1998	38.06	38.75	38.06	38.63
1653	NYSE	RF	Tue, Dec 8, 1998	39.00	39.25	38.00	38.00
1652	NYSE	RF	Mon, Dec 7, 1998	39.75	40.25	39.13	39.25
1651	NYSE	RF	Fri, Dec 4, 1998	38.38	40.19	38.25	39.88
1650	NYSE	RF	Thu, Dec 3, 1998	38.75	39.13	38.06	38.19
1649	NYSE	RF	Wed, Dec 2, 1998	38.38	39.06	38.38	38.88
1648	NYSE	RF	Tue, Dec 1, 1998	38.63	38.81	38.38	38.56
1647	NYSE	RF	Mon, Nov 30, 1998	40.31	40.56	38.75	38.75
1646	NYSE	RF	Fri, Nov 27, 1998	40.38	40.75	40.38	40.56
1645	NYSE	RF	Wed, Nov 25, 1998	40.63	40.69	40.13	40.38
1644	NYSE	RF	Tue, Nov 24, 1998	40.69	40.88	40.56	40.63
1643	NYSE	RF	Mon, Nov 23, 1998	40.56	40.88	40.50	40.69
1642	NYSE	RF	Fri, Nov 20, 1998	40.31	40.88	40.00	40.63
1641	NYSE	RF	Thu, Nov 19, 1998	39.75	40.06	39.75	39.94
1640	NYSE	RF	Wed, Nov 18, 1998	39.63	40.00	39.50	39.75
1639	NYSE	RF	Tue, Nov 17, 1998	39.06	40.25	39.06	39.94
1638	NYSE	RF	Mon, Nov 16, 1998	39.00	39.44	38.75	39.13
1637	NYSE	RF	Fri, Nov 13, 1998	38.81	39.38	38.75	39.03
1636	NYSE	RF	Thu, Nov 12, 1998	38.81	39.13	38.56	39.03
1635	NYSE	RF	Wed, Nov 11, 1998	38.88	39.25	38.69	38.81
1634	NYSE	RF	Tue, Nov 10, 1998	38.75	39.25	38.63	39.00
1633	NYSE	RF	Mon, Nov 9, 1998	38.63	39.50	38.63	38.94
1632	NYSE	RF	Fri, Nov 6, 1998	38.75	39.00	38.50	38.69
1631	NYSE	RF	Thu, Nov 5, 1998	38.06	39.06	38.00	38.94
1630	NYSE	RF	Wed, Nov 4, 1998	37.88	38.25	37.75	38.25
1629	NYSE	RF	Tue, Nov 3, 1998	37.25	38.00	37.25	37.63
1628	NYSE	RF	Mon, Nov 2, 1998	36.94	37.69	36.88	37.13
1627	NYSE	RF	Fri, Oct 30, 1998	36.81	37.06	36.69	37.00
1626	NYSE	RF	Thu, Oct 29, 1998	36.63	36.88	36.44	36.81
1625	NYSE	RF	Wed, Oct 28, 1998	36.00	37.00	36.00	36.69
1624	NYSE	RF	Tue, Oct 27, 1998	37.00	37.00	36.09	36.50
1623	NYSE	RF	Mon, Oct 26, 1998	36.38	37.06	36.38	37.00
1622	NYSE	RF	Fri, Oct 23, 1998	36.69	36.81	36.38	36.38
1621	NYSE	RF	Thu, Oct 22, 1998	36.75	37.06	36.50	36.94
1620	NYSE	RF	Wed, Oct 21, 1998	36.88	37.06	36.63	37.00
1619	NYSE	RF	Tue, Oct 20, 1998	36.25	37.13	36.00	36.63
1618	NYSE	RF	Mon, Oct 19, 1998	36.00	36.56	35.56	36.31
1617	NYSE	RF	Fri, Oct 16, 1998	36.25	36.50	35.31	36.00
1616	NYSE	RF	Thu, Oct 15, 1998	33.88	35.81	33.50	35.53
1615	NYSE	RF	Wed, Oct 14, 1998	32.31	34.19	32.13	33.50
1614	NYSE	RF	Tue, Oct 13, 1998	32.13	32.50	31.63	32.25
1613	NYSE	RF	Mon, Oct 12, 1998	31.75	32.44	31.44	32.06
1612	NYSE	RF	Fri, Oct 9, 1998	31.13	31.50	29.69	30.75
1611	NYSE	RF	Thu, Oct 8, 1998	32.31	32.31	28.88	30.25
1610	NYSE	RF	Wed, Oct 7, 1998	34.50	34.50	32.50	33.06
1609	NYSE	RF	Tue, Oct 6, 1998	35.63	36.00	33.94	34.50
1608	NYSE	RF	Mon, Oct 5, 1998	34.69	35.13	33.81	34.94
1607	NYSE	RF	Fri, Oct 2, 1998	34.75	35.38	34.38	35.13
1606	NYSE	RF	Thu, Oct 1, 1998	35.63	36.13	34.63	34.63
1605	NYSE	RF	Wed, Sep 30, 1998	36.00	36.38	35.50	36.25
1604	NYSE	RF	Tue, Sep 29, 1998	36.00	36.56	35.75	36.00
1603	NYSE	RF	Mon, Sep 28, 1998	36.44	36.56	35.50	36.00
1602	NYSE	RF	Fri, Sep 25, 1998	34.44	36.19	34.38	35.81
1601	NYSE	RF	Thu, Sep 24, 1998	36.13	36.25	34.38	34.81
1600	NYSE	RF	Wed, Sep 23, 1998	35.50	36.50	35.00	36.50
1599	NYSE	RF	Tue, Sep 22, 1998	35.75	35.75	34.75	35.44
1598	NYSE	RF	Mon, Sep 21, 1998	34.00	35.63	33.63	35.63
1597	NYSE	RF	Fri, Sep 18, 1998	35.00	35.38	34.13	34.75
1596	NYSE	RF	Thu, Sep 17, 1998	35.88	35.88	34.66	34.75
1595	NYSE	RF	Wed, Sep 16, 1998	35.00	36.25	34.88	36.25
1594	NYSE	RF	Tue, Sep 15, 1998	35.00	35.13	34.38	34.88
1593	NYSE	RF	Mon, Sep 14, 1998	35.88	37.38	35.50	35.56
1592	NYSE	RF	Fri, Sep 11, 1998	33.88	35.63	32.75	35.50
1591	NYSE	RF	Thu, Sep 10, 1998	34.13	34.13	32.88	33.94
1590	NYSE	RF	Wed, Sep 9, 1998	36.00	36.00	33.75	34.13
1589	NYSE	RF	Tue, Sep 8, 1998	34.75	36.00	34.25	35.88
1588	NYSE	RF	Fri, Sep 4, 1998	33.94	34.13	33.13	34.00
1587	NYSE	RF	Thu, Sep 3, 1998	33.63	34.08	33.38	33.81
1586	NYSE	RF	Wed, Sep 2, 1998	34.06	34.38	33.19	34.00
1585	NYSE	RF	Tue, Sep 1, 1998	34.00	34.13	32.63	34.13
1584	NYSE	RF	Mon, Aug 31, 1998	35.50	35.88	34.25	34.63
1583	NYSE	RF	Fri, Aug 28, 1998	36.00	36.25	34.63	35.25
1582	NYSE	RF	Thu, Aug 27, 1998	39.13	39.63	34.13	34.50
1581	NYSE	RF	Wed, Aug 26, 1998	40.38	40.88	39.06	39.81
1580	NYSE	RF	Tue, Aug 25, 1998	36.75	37.75	36.56	36.88
1579	NYSE	RF	Mon, Aug 24, 1998	36.56	37.25	36.25	36.75
1578	NYSE	RF	Fri, Aug 21, 1998	37.06	37.06	35.38	36.56
1577	NYSE	RF	Thu, Aug 20, 1998	38.00	38.25	37.00	37.13
1576	NYSE	RF	Wed, Aug 19, 1998	39.00	39.00	38.00	38.09
1575	NYSE	RF	Tue, Aug 18, 1998	37.69	38.94	37.38	38.94
1574	NYSE	RF	Mon, Aug 17, 1998	37.88	38.00	37.31	37.38
1573	NYSE	RF	Fri, Aug 14, 1998	37.44	38.13	37.19	37.63
1572	NYSE	RF	Thu, Aug 13, 1998	37.44	37.56	36.50	37.50
1571	NYSE	RF	Wed, Aug 12, 1998	37.75	37.75	37.25	37.50
1570	NYSE	RF	Tue, Aug 11, 1998	37.50	37.75	36.38	37.56
1569	NYSE	RF	Mon, Aug 10, 1998	38.25	38.50	37.75	38.00
1568	NYSE	RF	Fri, Aug 7, 1998	38.75	39.06	38.00	38.50
1567	NYSE	RF	Thu, Aug 6, 1998	37.56	38.81	37.25	38.44
1566	NYSE	RF	Wed, Aug 5, 1998	38.75	38.75	37.50	37.88
1565	NYSE	RF	Tue, Aug 4, 1998	40.50	40.88	38.75	39.00
1564	NYSE	RF	Mon, Aug 3, 1998	40.56	40.75	39.38	40.69
1563	NYSE	RF	Fri, Jul 31, 1998	41.44	42.38	40.38	40.50
1562	NYSE	RF	Thu, Jul 30, 1998	40.63	41.63	40.38	41.50
1561	NYSE	RF	Wed, Jul 29, 1998	40.31	40.75	40.25	40.50
1560	NYSE	RF	Tue, Jul 28, 1998	40.63	40.75	39.69	40.38
1559	NYSE	RF	Mon, Jul 27, 1998	40.13	40.38	39.50	40.34
1558	NYSE	RF	Fri, Jul 24, 1998	41.00	41.25	40.13	40.38
1557	NYSE	RF	Thu, Jul 23, 1998	41.00	41.44	40.75	40.94
1556	NYSE	RF	Wed, Jul 22, 1998	41.75	41.88	40.75	41.38
1555	NYSE	RF	Tue, Jul 21, 1998	42.69	42.81	41.88	41.88
1554	NYSE	RF	Mon, Jul 20, 1998	42.00	42.75	41.94	42.69
1553	NYSE	RF	Fri, Jul 17, 1998	42.06	42.56	42.00	42.06
1552	NYSE	RF	Thu, Jul 16, 1998	41.56	42.19	41.50	42.00
1551	NYSE	RF	Wed, Jul 15, 1998	41.75	42.38	41.63	41.81
1550	NYSE	RF	Tue, Jul 14, 1998	41.38	42.13	41.38	42.13
1549	NYSE	RF	Mon, Jul 13, 1998	42.13	42.75	41.50	41.63
1548	NYSE	RF	Fri, Jul 10, 1998	41.69	42.13	41.69	42.00
1547	NYSE	RF	Thu, Jul 9, 1998	41.63	41.88	41.44	41.88
1546	NYSE	RF	Wed, Jul 8, 1998	41.50	41.81	41.13	41.56
1545	NYSE	RF	Tue, Jul 7, 1998	41.25	41.63	41.06	41.19
1544	NYSE	RF	Mon, Jul 6, 1998	41.50	41.75	41.25	41.25
1543	NYSE	RF	Thu, Jul 2, 1998	41.63	41.75	41.31	41.50
1542	NYSE	RF	Wed, Jul 1, 1998	41.13	41.75	40.94	41.69
1541	NYSE	RF	Tue, Jun 30, 1998	41.00	41.50	40.88	41.06
1540	NYSE	RF	Mon, Jun 29, 1998	40.00	40.75	39.88	40.72
1539	NYSE	RF	Fri, Jun 26, 1998	39.75	40.13	39.75	40.13
1538	NYSE	RF	Thu, Jun 25, 1998	39.38	40.00	39.06	39.69
1537	NYSE	RF	Wed, Jun 24, 1998	39.75	40.00	39.25	39.63
1536	NYSE	RF	Tue, Jun 23, 1998	39.75	39.88	39.25	39.63
1535	NYSE	RF	Mon, Jun 22, 1998	39.75	39.88	39.50	39.81
1534	NYSE	RF	Fri, Jun 19, 1998	39.81	40.06	39.69	39.75
1533	NYSE	RF	Thu, Jun 18, 1998	39.75	40.25	39.63	39.91
1532	NYSE	RF	Wed, Jun 17, 1998	38.56	40.31	38.56	40.13
1531	NYSE	RF	Tue, Jun 16, 1998	39.25	39.25	38.44	38.66
1530	NYSE	RF	Mon, Jun 15, 1998	39.69	39.69	38.63	38.69
1529	NYSE	RF	Fri, Jun 12, 1998	40.13	40.38	39.50	39.75
1528	NYSE	RF	Thu, Jun 11, 1998	40.25	40.63	40.00	40.19
1527	NYSE	RF	Wed, Jun 10, 1998	40.13	40.81	40.13	40.25
1526	NYSE	RF	Tue, Jun 9, 1998	40.69	40.94	40.25	40.75
1525	NYSE	RF	Mon, Jun 8, 1998	41.13	41.25	40.63	40.69
1524	NYSE	RF	Fri, Jun 5, 1998	40.75	41.00	40.63	40.81
1523	NYSE	RF	Thu, Jun 4, 1998	40.81	40.94	39.88	40.94
1522	NYSE	RF	Wed, Jun 3, 1998	40.63	41.00	40.38	40.81
1521	NYSE	RF	Tue, Jun 2, 1998	40.50	41.00	40.50	40.72
1520	NYSE	RF	Mon, Jun 1, 1998	40.88	41.13	40.31	40.50
1519	NYSE	RF	Fri, May 29, 1998	41.25	41.63	41.00	41.13
1518	NYSE	RF	Thu, May 28, 1998	40.75	41.25	40.75	41.06
1517	NYSE	RF	Wed, May 27, 1998	41.00	41.50	40.75	40.88
1516	NYSE	RF	Tue, May 26, 1998	42.38	43.00	41.25	41.44
1515	NYSE	RF	Fri, May 22, 1998	42.50	42.88	42.16	42.19
1514	NYSE	RF	Thu, May 21, 1998	42.75	43.06	42.25	42.63
1513	NYSE	RF	Wed, May 20, 1998	42.50	43.25	42.38	42.97
1512	NYSE	RF	Tue, May 19, 1998	42.38	42.63	42.00	42.50
1511	NYSE	RF	Mon, May 18, 1998	42.25	42.75	42.13	42.38
1510	NYSE	RF	Fri, May 15, 1998	43.00	43.25	42.44	42.50
1509	NYSE	RF	Thu, May 14, 1998	43.25	43.44	42.63	43.19
1508	NYSE	RF	Wed, May 13, 1998	43.38	43.75	43.00	43.19
1507	NYSE	RF	Tue, May 12, 1998	43.25	43.44	42.50	43.44
1506	NYSE	RF	Mon, May 11, 1998	43.31	43.81	42.94	43.00
1505	NYSE	RF	Fri, May 8, 1998	42.50	43.75	42.50	43.50
1504	NYSE	RF	Thu, May 7, 1998	43.13	43.25	42.50	42.75
1503	NYSE	RF	Wed, May 6, 1998	43.25	43.63	42.88	43.19
1502	NYSE	RF	Tue, May 5, 1998	43.00	43.44	42.50	42.56
1501	NYSE	RF	Mon, May 4, 1998	43.25	43.75	43.25	43.25
1500	NYSE	RF	Fri, May 1, 1998	43.75	43.81	43.38	43.75
1499	NYSE	RF	Thu, Apr 30, 1998	44.88	44.88	43.38	43.63
1498	NYSE	RF	Wed, Apr 29, 1998	43.50	44.63	43.25	44.38
1497	NYSE	RF	Tue, Apr 28, 1998	43.19	43.63	43.00	43.50
1496	NYSE	RF	Mon, Apr 27, 1998	44.56	44.56	42.13	43.38
1495	NYSE	RF	Fri, Apr 24, 1998	44.88	45.63	44.81	45.00
1494	NYSE	RF	Thu, Apr 23, 1998	44.63	45.31	44.31	45.25
1493	NYSE	RF	Wed, Apr 22, 1998	42.75	45.63	42.75	44.63
1492	NYSE	RF	Tue, Apr 21, 1998	43.00	43.13	42.38	43.00
1491	NYSE	RF	Mon, Apr 20, 1998	43.00	43.00	42.44	42.63
1490	NYSE	RF	Fri, Apr 17, 1998	42.50	43.06	42.38	43.00
1489	NYSE	RF	Thu, Apr 16, 1998	43.25	43.25	42.56	42.63
1488	NYSE	RF	Wed, Apr 15, 1998	42.25	43.25	42.13	43.13
1487	NYSE	RF	Tue, Apr 14, 1998	41.88	42.25	41.56	42.25
1486	NYSE	RF	Mon, Apr 13, 1998	41.44	42.50	41.44	41.88
1485	NYSE	RF	Thu, Apr 9, 1998	41.13	41.56	41.13	41.25
1484	NYSE	RF	Wed, Apr 8, 1998	41.50	41.63	41.00	41.00
1483	NYSE	RF	Tue, Apr 7, 1998	42.00	42.00	41.50	41.56
1482	NYSE	RF	Mon, Apr 6, 1998	41.88	42.44	41.88	42.00
1481	NYSE	RF	Fri, Apr 3, 1998	42.13	42.63	41.75	41.88
1480	NYSE	RF	Thu, Apr 2, 1998	41.75	42.31	41.75	42.06
1479	NYSE	RF	Wed, Apr 1, 1998	42.00	42.00	41.56	41.69
1478	NYSE	RF	Tue, Mar 31, 1998	41.38	41.94	41.38	41.94
1477	NYSE	RF	Mon, Mar 30, 1998	41.56	41.75	41.38	41.50
1476	NYSE	RF	Fri, Mar 27, 1998	42.00	42.00	41.38	41.44
1475	NYSE	RF	Thu, Mar 26, 1998	41.88	42.00	41.50	42.00
1474	NYSE	RF	Wed, Mar 25, 1998	41.44	42.00	41.38	41.88
1473	NYSE	RF	Tue, Mar 24, 1998	41.44	41.50	41.31	41.41
1472	NYSE	RF	Mon, Mar 23, 1998	41.38	41.63	41.31	41.38
1471	NYSE	RF	Fri, Mar 20, 1998	41.63	41.63	41.25	41.56
1470	NYSE	RF	Thu, Mar 19, 1998	41.56	41.56	41.38	41.50
1469	NYSE	RF	Wed, Mar 18, 1998	41.38	41.50	41.25	41.50
1468	NYSE	RF	Tue, Mar 17, 1998	41.50	41.75	41.19	41.63
1467	NYSE	RF	Mon, Mar 16, 1998	40.88	41.75	40.69	41.63
1466	NYSE	RF	Fri, Mar 13, 1998	41.00	41.25	40.50	40.75
1465	NYSE	RF	Thu, Mar 12, 1998	40.75	41.19	40.75	40.88
1464	NYSE	RF	Wed, Mar 11, 1998	41.25	41.25	40.88	41.06
1463	NYSE	RF	Tue, Mar 10, 1998	41.00	41.31	40.69	41.25
1462	NYSE	RF	Mon, Mar 9, 1998	41.06	41.19	40.50	40.75
1461	NYSE	RF	Fri, Mar 6, 1998	40.38	41.25	40.38	41.25
1460	NYSE	RF	Thu, Mar 5, 1998	40.38	40.88	40.13	40.75
1459	NYSE	RF	Wed, Mar 4, 1998	41.13	41.25	40.38	40.75
1458	NYSE	RF	Tue, Mar 3, 1998	40.00	41.25	39.75	41.19
1457	NYSE	RF	Mon, Mar 2, 1998	40.00	40.19	39.75	39.97
1456	NYSE	RF	Fri, Feb 27, 1998	39.63	40.00	39.38	39.75
1455	NYSE	RF	Thu, Feb 26, 1998	40.00	40.00	39.50	39.75
1454	NYSE	RF	Wed, Feb 25, 1998	39.88	40.00	39.38	39.88
1453	NYSE	RF	Tue, Feb 24, 1998	38.94	39.75	38.88	39.63
1452	NYSE	RF	Mon, Feb 23, 1998	39.06	39.75	39.00	39.06
1451	NYSE	RF	Fri, Feb 20, 1998	38.50	39.25	38.44	39.06
1450	NYSE	RF	Thu, Feb 19, 1998	38.81	38.81	38.38	38.56
1449	NYSE	RF	Wed, Feb 18, 1998	38.00	38.75	37.88	38.63
1448	NYSE	RF	Tue, Feb 17, 1998	38.19	38.44	37.75	37.94
1447	NYSE	RF	Fri, Feb 13, 1998	38.25	38.50	38.00	38.00
1446	NYSE	RF	Thu, Feb 12, 1998	39.00	39.25	38.00	38.44
1445	NYSE	RF	Wed, Feb 11, 1998	39.63	39.63	39.00	39.00
1444	NYSE	RF	Tue, Feb 10, 1998	39.38	40.00	39.25	39.56
1443	NYSE	RF	Mon, Feb 9, 1998	40.00	40.50	38.88	39.13
1442	NYSE	RF	Fri, Feb 6, 1998	41.50	41.75	40.50	40.50
1441	NYSE	RF	Thu, Feb 5, 1998	41.13	41.25	40.50	41.19
1440	NYSE	RF	Wed, Feb 4, 1998	41.13	41.13	40.75	41.13
1439	NYSE	RF	Tue, Feb 3, 1998	40.75	41.13	40.13	40.88
1438	NYSE	RF	Mon, Feb 2, 1998	39.50	40.94	39.38	40.50
1437	NYSE	RF	Fri, Jan 30, 1998	39.63	40.69	39.13	39.13
1436	NYSE	RF	Thu, Jan 29, 1998	39.75	40.38	39.25	39.50
1435	NYSE	RF	Wed, Jan 28, 1998	39.00	39.75	39.00	39.75
1434	NYSE	RF	Tue, Jan 27, 1998	38.50	39.25	38.50	39.06
1433	NYSE	RF	Mon, Jan 26, 1998	38.75	38.88	38.38	38.78
1432	NYSE	RF	Fri, Jan 23, 1998	39.88	40.00	38.25	38.63
1431	NYSE	RF	Thu, Jan 22, 1998	39.75	39.88	39.44	39.63
1430	NYSE	RF	Wed, Jan 21, 1998	40.13	40.13	39.38	39.81
1429	NYSE	RF	Tue, Jan 20, 1998	40.38	40.38	39.63	40.00
1428	NYSE	RF	Fri, Jan 16, 1998	39.75	40.13	39.25	40.13
1427	NYSE	RF	Thu, Jan 15, 1998	40.13	40.25	39.25	39.56
1426	NYSE	RF	Wed, Jan 14, 1998	38.63	40.13	38.38	39.63
1425	NYSE	RF	Tue, Jan 13, 1998	39.50	40.00	38.13	38.13
1424	NYSE	RF	Mon, Jan 12, 1998	38.88	39.63	38.50	39.13
1423	NYSE	RF	Fri, Jan 9, 1998	40.50	40.63	39.00	39.75
1422	NYSE	RF	Thu, Jan 8, 1998	41.38	41.38	39.50	40.44
1421	NYSE	RF	Wed, Jan 7, 1998	41.88	42.00	40.88	41.25
1420	NYSE	RF	Tue, Jan 6, 1998	43.50	43.50	42.13	42.13
1419	NYSE	RF	Mon, Jan 5, 1998	42.50	43.50	42.25	43.50
1418	NYSE	RF	Fri, Jan 2, 1998	42.00	42.81	42.00	42.56
1417	NYSE	RF	Wed, Dec 31, 1997	42.13	42.88	42.00	42.19
1416	NYSE	RF	Tue, Dec 30, 1997	41.88	42.38	41.75	42.19
1415	NYSE	RF	Mon, Dec 29, 1997	41.50	42.25	41.13	42.00
1414	NYSE	RF	Fri, Dec 26, 1997	41.19	41.50	40.75	41.00
1413	NYSE	RF	Wed, Dec 24, 1997	42.25	42.25	41.25	41.25
1412	NYSE	RF	Tue, Dec 23, 1997	42.25	42.50	41.38	42.00
1411	NYSE	RF	Mon, Dec 22, 1997	42.00	43.06	41.88	42.25
1410	NYSE	RF	Fri, Dec 19, 1997	42.25	42.50	40.75	42.13
1409	NYSE	RF	Thu, Dec 18, 1997	43.94	44.13	41.75	42.75
1408	NYSE	RF	Wed, Dec 17, 1997	44.75	44.75	43.75	44.00
1407	NYSE	RF	Tue, Dec 16, 1997	42.88	45.00	42.50	44.75
1406	NYSE	RF	Mon, Dec 15, 1997	42.25	42.88	41.75	42.88
1405	NYSE	RF	Fri, Dec 12, 1997	41.75	42.25	41.75	41.88
1404	NYSE	RF	Thu, Dec 11, 1997	41.25	42.25	41.00	41.75
1403	NYSE	RF	Wed, Dec 10, 1997	41.75	42.00	41.00	41.75
1402	NYSE	RF	Tue, Dec 9, 1997	42.13	42.50	41.44	41.44
1401	NYSE	RF	Mon, Dec 8, 1997	42.50	43.63	41.88	42.50
1400	NYSE	RF	Fri, Dec 5, 1997	40.38	42.50	40.25	42.50
1399	NYSE	RF	Thu, Dec 4, 1997	41.00	41.50	40.50	40.63
1398	NYSE	RF	Wed, Dec 3, 1997	40.88	41.00	40.25	40.75
1397	NYSE	RF	Tue, Dec 2, 1997	40.50	41.25	40.25	40.50
1396	NYSE	RF	Mon, Dec 1, 1997	39.25	40.75	38.75	40.50
1395	NYSE	RF	Fri, Nov 28, 1997	39.13	39.56	38.63	38.63
1394	NYSE	RF	Wed, Nov 26, 1997	39.38	39.44	39.00	39.38
1393	NYSE	RF	Tue, Nov 25, 1997	37.88	39.38	37.69	39.00
1392	NYSE	RF	Mon, Nov 24, 1997	38.75	38.75	37.75	38.00
1391	NYSE	RF	Fri, Nov 21, 1997	38.88	38.88	38.13	38.75
1390	NYSE	RF	Thu, Nov 20, 1997	38.75	39.31	38.63	38.75
1389	NYSE	RF	Wed, Nov 19, 1997	38.00	38.50	37.50	38.25
1388	NYSE	RF	Tue, Nov 18, 1997	38.25	38.25	37.50	37.72
1387	NYSE	RF	Mon, Nov 17, 1997	36.75	38.25	36.75	37.81
1386	NYSE	RF	Fri, Nov 14, 1997	36.88	37.50	36.50	36.63
1385	NYSE	RF	Thu, Nov 13, 1997	37.25	37.25	36.63	37.13
1384	NYSE	RF	Wed, Nov 12, 1997	37.38	37.69	36.88	36.88
1383	NYSE	RF	Tue, Nov 11, 1997	37.38	37.75	37.38	37.75
1382	NYSE	RF	Mon, Nov 10, 1997	37.00	37.63	37.00	37.63
1381	NYSE	RF	Fri, Nov 7, 1997	37.88	38.00	36.88	37.00
1380	NYSE	RF	Thu, Nov 6, 1997	39.13	39.13	38.00	38.13
1379	NYSE	RF	Wed, Nov 5, 1997	38.25	39.25	38.00	38.94
1378	NYSE	RF	Tue, Nov 4, 1997	37.50	38.25	37.50	38.19
1377	NYSE	RF	Mon, Nov 3, 1997	36.88	37.72	36.88	37.72
1376	NYSE	RF	Fri, Oct 31, 1997	37.31	37.75	36.75	36.75
1375	NYSE	RF	Thu, Oct 30, 1997	36.63	37.50	36.25	36.75
1374	NYSE	RF	Wed, Oct 29, 1997	36.88	37.75	36.88	37.75
1373	NYSE	RF	Tue, Oct 28, 1997	35.88	37.25	35.63	37.00
1372	NYSE	RF	Mon, Oct 27, 1997	38.25	38.88	36.38	36.56
1371	NYSE	RF	Fri, Oct 24, 1997	38.63	39.25	38.25	38.38
1370	NYSE	RF	Thu, Oct 23, 1997	38.38	38.50	37.50	38.38
1369	NYSE	RF	Wed, Oct 22, 1997	39.00	39.00	38.50	38.63
1368	NYSE	RF	Tue, Oct 21, 1997	38.06	39.19	38.06	38.75
1367	NYSE	RF	Mon, Oct 20, 1997	38.00	38.31	37.63	38.13
1366	NYSE	RF	Fri, Oct 17, 1997	37.63	38.00	37.50	37.88
1365	NYSE	RF	Thu, Oct 16, 1997	37.75	38.13	37.38	37.63
1364	NYSE	RF	Wed, Oct 15, 1997	37.63	37.88	37.00	37.38
1363	NYSE	RF	Tue, Oct 14, 1997	38.25	38.88	37.88	37.88
1362	NYSE	RF	Mon, Oct 13, 1997	38.06	38.25	37.88	38.25
1361	NYSE	RF	Fri, Oct 10, 1997	38.50	38.75	37.88	38.00
1360	NYSE	RF	Thu, Oct 9, 1997	39.00	39.00	38.50	38.69
1359	NYSE	RF	Wed, Oct 8, 1997	39.00	39.13	38.63	38.75
1358	NYSE	RF	Tue, Oct 7, 1997	39.00	39.25	38.75	38.94
1357	NYSE	RF	Mon, Oct 6, 1997	38.88	39.63	38.50	39.00
1356	NYSE	RF	Fri, Oct 3, 1997	40.00	40.25	38.38	38.75
1355	NYSE	RF	Thu, Oct 2, 1997	37.38	39.63	37.38	39.56
1354	NYSE	RF	Wed, Oct 1, 1997	36.88	37.88	36.75	37.50
1353	NYSE	RF	Tue, Sep 30, 1997	36.88	37.00	36.69	36.75
1352	NYSE	RF	Mon, Sep 29, 1997	36.88	37.25	36.75	36.88
1351	NYSE	RF	Fri, Sep 26, 1997	36.69	37.00	36.69	36.75
1350	NYSE	RF	Thu, Sep 25, 1997	36.94	37.00	36.63	36.81
1349	NYSE	RF	Wed, Sep 24, 1997	37.00	37.38	36.75	36.94
1348	NYSE	RF	Tue, Sep 23, 1997	39.25	39.25	36.50	36.69
1347	NYSE	RF	Mon, Sep 22, 1997	38.63	39.25	38.50	39.13
1346	NYSE	RF	Fri, Sep 19, 1997	39.00	39.00	37.88	38.63
1345	NYSE	RF	Thu, Sep 18, 1997	37.75	39.50	37.75	39.00
1344	NYSE	RF	Wed, Sep 17, 1997	37.50	37.88	36.88	37.88
1343	NYSE	RF	Tue, Sep 16, 1997	36.88	37.50	36.88	37.50
1342	NYSE	RF	Mon, Sep 15, 1997	37.00	37.75	36.88	36.88
1341	NYSE	RF	Fri, Sep 12, 1997	36.00	36.88	35.88	36.88
1340	NYSE	RF	Thu, Sep 11, 1997	36.50	36.88	35.75	35.75
1339	NYSE	RF	Wed, Sep 10, 1997	37.00	37.19	36.38	36.63
1338	NYSE	RF	Tue, Sep 9, 1997	37.13	37.25	36.75	37.00
1337	NYSE	RF	Mon, Sep 8, 1997	36.00	37.38	35.88	36.88
1336	NYSE	RF	Fri, Sep 5, 1997	35.75	36.13	35.38	35.94
1335	NYSE	RF	Thu, Sep 4, 1997	35.13	36.00	35.00	35.56
1334	NYSE	RF	Wed, Sep 3, 1997	35.00	35.13	34.81	35.06
1333	NYSE	RF	Tue, Sep 2, 1997	34.25	35.13	34.25	35.00
1332	NYSE	RF	Fri, Aug 29, 1997	34.25	35.00	34.25	34.25
1331	NYSE	RF	Thu, Aug 28, 1997	34.38	34.75	34.13	34.75
1330	NYSE	RF	Wed, Aug 27, 1997	34.25	35.00	34.13	34.75
1329	NYSE	RF	Tue, Aug 26, 1997	34.38	34.63	34.13	34.13
1328	NYSE	RF	Mon, Aug 25, 1997	34.75	35.00	33.91	34.13
1327	NYSE	RF	Fri, Aug 22, 1997	34.50	34.88	34.50	34.75
1326	NYSE	RF	Thu, Aug 21, 1997	35.13	35.13	34.75	35.00
1325	NYSE	RF	Wed, Aug 20, 1997	34.88	35.13	34.50	35.06
1324	NYSE	RF	Tue, Aug 19, 1997	34.25	34.94	34.13	34.94
1323	NYSE	RF	Mon, Aug 18, 1997	34.50	34.50	33.88	34.06
1322	NYSE	RF	Fri, Aug 15, 1997	34.38	34.63	34.13	34.13
1321	NYSE	RF	Thu, Aug 14, 1997	34.50	34.88	34.25	34.63
1320	NYSE	RF	Wed, Aug 13, 1997	34.25	34.75	34.00	34.38
1319	NYSE	RF	Tue, Aug 12, 1997	34.00	34.63	34.00	34.06
1318	NYSE	RF	Mon, Aug 11, 1997	34.13	34.50	33.88	33.88
1317	NYSE	RF	Fri, Aug 8, 1997	34.50	34.75	34.00	34.00
1316	NYSE	RF	Thu, Aug 7, 1997	34.81	35.13	34.63	34.63
1315	NYSE	RF	Wed, Aug 6, 1997	34.63	35.25	34.63	34.94
1314	NYSE	RF	Tue, Aug 5, 1997	34.50	35.00	34.50	34.75
1313	NYSE	RF	Mon, Aug 4, 1997	34.66	35.00	34.25	34.75
1312	NYSE	RF	Fri, Aug 1, 1997	34.63	35.00	33.63	34.88
1311	NYSE	RF	Thu, Jul 31, 1997	34.50	35.13	34.13	34.81
1310	NYSE	RF	Wed, Jul 30, 1997	33.75	34.38	33.75	34.38
1309	NYSE	RF	Tue, Jul 29, 1997	33.88	34.25	33.63	33.88
1308	NYSE	RF	Mon, Jul 28, 1997	34.00	34.25	33.63	33.81
1307	NYSE	RF	Fri, Jul 25, 1997	33.75	34.38	33.38	34.13
1306	NYSE	RF	Thu, Jul 24, 1997	33.63	33.88	33.50	33.63
1305	NYSE	RF	Wed, Jul 23, 1997	33.88	33.88	33.50	33.63
1304	NYSE	RF	Tue, Jul 22, 1997	32.88	33.75	32.88	33.63
1303	NYSE	RF	Mon, Jul 21, 1997	33.25	33.25	32.50	33.13
1302	NYSE	RF	Fri, Jul 18, 1997	33.63	33.63	33.13	33.25
1301	NYSE	RF	Thu, Jul 17, 1997	33.88	34.00	33.13	33.50
1300	NYSE	RF	Wed, Jul 16, 1997	33.75	33.88	33.50	33.75
1299	NYSE	RF	Tue, Jul 15, 1997	34.00	34.00	33.63	33.94
1298	NYSE	RF	Mon, Jul 14, 1997	33.63	33.63	33.00	33.06
1297	NYSE	RF	Fri, Jul 11, 1997	33.00	33.63	32.81	33.38
1296	NYSE	RF	Thu, Jul 10, 1997	32.50	33.25	32.38	33.25
1295	NYSE	RF	Wed, Jul 9, 1997	33.25	33.50	32.50	32.75
1294	NYSE	RF	Tue, Jul 8, 1997	33.00	33.75	33.00	33.25
1293	NYSE	RF	Mon, Jul 7, 1997	33.75	33.75	33.00	33.13
1292	NYSE	RF	Thu, Jul 3, 1997	33.13	34.00	33.13	33.75
1291	NYSE	RF	Wed, Jul 2, 1997	32.25	33.13	32.19	33.13
1290	NYSE	RF	Tue, Jul 1, 1997	31.88	32.25	31.13	32.19
1289	NYSE	RF	Mon, Jun 30, 1997	32.75	32.88	31.63	31.63
1288	NYSE	RF	Fri, Jun 27, 1997	32.88	32.88	32.50	32.63
1287	NYSE	RF	Thu, Jun 26, 1997	33.25	33.25	32.50	32.88
1286	NYSE	RF	Wed, Jun 25, 1997	33.38	33.38	32.75	33.25
1285	NYSE	RF	Tue, Jun 24, 1997	33.00	33.38	32.63	33.25
1284	NYSE	RF	Mon, Jun 23, 1997	32.88	33.00	32.25	33.00
1283	NYSE	RF	Fri, Jun 20, 1997	32.38	32.88	32.13	32.63
1282	NYSE	RF	Thu, Jun 19, 1997	32.00	32.75	32.00	32.44
1281	NYSE	RF	Wed, Jun 18, 1997	31.25	32.00	31.00	31.88
1280	NYSE	RF	Tue, Jun 17, 1997	31.50	31.63	31.00	31.31
1279	NYSE	RF	Mon, Jun 16, 1997	32.25	32.38	31.00	31.44
1278	NYSE	RF	Fri, Jun 13, 1997	31.38	31.94	31.38	31.81
1277	NYSE	RF	Thu, Jun 12, 1997	30.88	31.63	30.75	31.38
1276	NYSE	RF	Wed, Jun 11, 1997	30.81	30.88	30.63	30.88
1275	NYSE	RF	Tue, Jun 10, 1997	30.69	30.88	30.56	30.63
1274	NYSE	RF	Mon, Jun 9, 1997	31.06	31.06	30.69	30.69
1273	NYSE	RF	Fri, Jun 6, 1997	30.31	31.13	30.31	31.03
1272	NYSE	RF	Thu, Jun 5, 1997	30.44	30.63	30.31	30.31
1271	NYSE	RF	Wed, Jun 4, 1997	30.56	30.56	30.38	30.56
1270	NYSE	RF	Tue, Jun 3, 1997	30.38	30.75	30.38	30.50
1269	NYSE	RF	Mon, Jun 2, 1997	29.88	30.63	29.88	30.41
1268	NYSE	RF	Fri, May 30, 1997	29.56	29.88	29.50	29.88
1267	NYSE	RF	Thu, May 29, 1997	29.63	29.81	29.63	29.81
1266	NYSE	RF	Wed, May 28, 1997	29.50	29.88	29.50	29.69
1265	NYSE	RF	Tue, May 27, 1997	29.56	29.69	29.44	29.63
1264	NYSE	RF	Fri, May 23, 1997	29.38	29.69	29.38	29.63
1263	NYSE	RF	Thu, May 22, 1997	29.38	29.50	29.25	29.44
1262	NYSE	RF	Wed, May 21, 1997	29.44	29.63	29.38	29.50
1261	NYSE	RF	Tue, May 20, 1997	29.81	29.88	29.25	29.44
1260	NYSE	RF	Mon, May 19, 1997	30.06	30.06	29.63	29.81
1259	NYSE	RF	Fri, May 16, 1997	30.00	30.06	29.88	29.94
1258	NYSE	RF	Thu, May 15, 1997	29.88	30.19	29.75	29.94
1257	NYSE	RF	Wed, May 14, 1997	29.50	30.00	29.44	29.94
1256	NYSE	RF	Tue, May 13, 1997	29.38	29.50	29.25	29.44
1255	NYSE	RF	Mon, May 12, 1997	28.69	29.31	28.69	29.28
1254	NYSE	RF	Fri, May 9, 1997	28.81	28.88	28.56	28.72
1253	NYSE	RF	Thu, May 8, 1997	28.63	29.19	28.50	28.81
1252	NYSE	RF	Wed, May 7, 1997	29.31	29.38	28.63	28.63
1251	NYSE	RF	Tue, May 6, 1997	29.19	29.50	29.06	29.50
1250	NYSE	RF	Mon, May 5, 1997	29.06	29.25	28.88	29.13
1249	NYSE	RF	Fri, May 2, 1997	28.56	29.25	28.44	29.00
1248	NYSE	RF	Thu, May 1, 1997	28.38	28.56	28.38	28.56
1247	NYSE	RF	Wed, Apr 30, 1997	28.38	28.69	28.38	28.38
1246	NYSE	RF	Tue, Apr 29, 1997	28.13	28.50	28.06	28.38
1245	NYSE	RF	Mon, Apr 28, 1997	27.69	28.13	27.63	28.06
1244	NYSE	RF	Fri, Apr 25, 1997	27.94	27.94	27.56	27.69
1243	NYSE	RF	Thu, Apr 24, 1997	27.75	27.94	27.75	27.94
1242	NYSE	RF	Wed, Apr 23, 1997	27.94	28.06	27.75	27.81
1241	NYSE	RF	Tue, Apr 22, 1997	28.00	28.13	27.63	27.94
1240	NYSE	RF	Mon, Apr 21, 1997	28.13	28.13	27.81	27.88
1239	NYSE	RF	Fri, Apr 18, 1997	28.06	28.19	28.06	28.13
1238	NYSE	RF	Thu, Apr 17, 1997	27.88	28.19	27.84	28.06
1237	NYSE	RF	Wed, Apr 16, 1997	27.69	28.00	27.63	27.88
1236	NYSE	RF	Tue, Apr 15, 1997	27.50	27.75	27.38	27.75
1235	NYSE	RF	Mon, Apr 14, 1997	27.56	27.69	27.06	27.38
1234	NYSE	RF	Fri, Apr 11, 1997	27.97	28.00	27.56	27.63
1233	NYSE	RF	Thu, Apr 10, 1997	28.13	28.19	27.94	27.94
1232	NYSE	RF	Wed, Apr 9, 1997	28.19	28.25	27.94	28.13
1231	NYSE	RF	Tue, Apr 8, 1997	28.25	28.50	28.06	28.16
1230	NYSE	RF	Mon, Apr 7, 1997	27.88	28.19	27.75	28.19
1229	NYSE	RF	Fri, Apr 4, 1997	27.69	27.81	27.50	27.81
1228	NYSE	RF	Thu, Apr 3, 1997	28.00	28.00	27.63	27.88
1227	NYSE	RF	Wed, Apr 2, 1997	28.19	28.19	27.63	27.88
1226	NYSE	RF	Tue, Apr 1, 1997	27.75	28.63	27.50	28.25
1225	NYSE	RF	Mon, Mar 31, 1997	29.25	29.31	27.75	27.75
1224	NYSE	RF	Thu, Mar 27, 1997	29.94	29.94	29.13	29.25
1223	NYSE	RF	Wed, Mar 26, 1997	30.06	30.25	30.00	30.00
1222	NYSE	RF	Tue, Mar 25, 1997	30.06	30.31	30.00	30.13
1221	NYSE	RF	Mon, Mar 24, 1997	29.75	30.19	29.75	30.00
1220	NYSE	RF	Fri, Mar 21, 1997	29.75	29.94	29.63	29.75
1219	NYSE	RF	Thu, Mar 20, 1997	29.75	29.88	29.63	29.75
1218	NYSE	RF	Wed, Mar 19, 1997	29.63	29.81	29.56	29.75
1217	NYSE	RF	Tue, Mar 18, 1997	30.00	30.19	29.69	29.81
1216	NYSE	RF	Mon, Mar 17, 1997	30.44	30.50	29.81	30.00
1215	NYSE	RF	Fri, Mar 14, 1997	30.19	30.63	30.13	30.63
1214	NYSE	RF	Thu, Mar 13, 1997	30.63	30.81	30.19	30.22
1213	NYSE	RF	Wed, Mar 12, 1997	31.00	31.00	30.63	30.81
1212	NYSE	RF	Tue, Mar 11, 1997	30.25	31.06	30.25	30.94
1211	NYSE	RF	Mon, Mar 10, 1997	30.31	30.44	30.13	30.28
1210	NYSE	RF	Fri, Mar 7, 1997	29.56	30.50	29.56	30.38
1209	NYSE	RF	Thu, Mar 6, 1997	29.19	29.75	29.19	29.75
1208	NYSE	RF	Wed, Mar 5, 1997	29.06	29.38	29.06	29.38
1207	NYSE	RF	Tue, Mar 4, 1997	28.94	29.19	28.81	29.13
1206	NYSE	RF	Mon, Mar 3, 1997	29.13	29.19	28.88	28.94
1205	NYSE	RF	Fri, Feb 28, 1997	29.75	29.81	29.44	29.44
1204	NYSE	RF	Thu, Feb 27, 1997	30.38	30.38	29.81	29.81
1203	NYSE	RF	Wed, Feb 26, 1997	30.44	30.63	30.31	30.31
1202	NYSE	RF	Tue, Feb 25, 1997	29.81	30.50	29.81	30.38
1201	NYSE	RF	Mon, Feb 24, 1997	29.44	29.75	29.44	29.72
1200	NYSE	RF	Fri, Feb 21, 1997	29.50	29.63	29.44	29.44
1199	NYSE	RF	Thu, Feb 20, 1997	29.75	29.75	29.44	29.50
1198	NYSE	RF	Wed, Feb 19, 1997	29.69	30.00	29.63	29.84
1197	NYSE	RF	Tue, Feb 18, 1997	28.81	29.75	28.75	29.69
1196	NYSE	RF	Fri, Feb 14, 1997	28.75	28.94	28.63	28.88
1195	NYSE	RF	Thu, Feb 13, 1997	28.69	28.88	28.50	28.75
1194	NYSE	RF	Wed, Feb 12, 1997	28.19	28.75	28.19	28.56
1193	NYSE	RF	Tue, Feb 11, 1997	28.00	28.25	27.88	28.19
1192	NYSE	RF	Mon, Feb 10, 1997	27.81	28.00	27.69	27.88
1191	NYSE	RF	Fri, Feb 7, 1997	27.69	27.81	27.69	27.69
1190	NYSE	RF	Thu, Feb 6, 1997	27.69	27.94	27.59	27.75
1189	NYSE	RF	Wed, Feb 5, 1997	27.56	27.75	27.44	27.69
1188	NYSE	RF	Tue, Feb 4, 1997	27.56	27.63	27.38	27.50
1187	NYSE	RF	Mon, Feb 3, 1997	27.56	27.63	27.44	27.50
1186	NYSE	RF	Fri, Jan 31, 1997	27.44	27.75	27.44	27.75
1185	NYSE	RF	Thu, Jan 30, 1997	27.63	27.69	27.31	27.47
1184	NYSE	RF	Wed, Jan 29, 1997	27.50	27.69	27.44	27.44
1183	NYSE	RF	Tue, Jan 28, 1997	27.19	27.75	27.19	27.44
1182	NYSE	RF	Mon, Jan 27, 1997	27.25	27.38	27.13	27.19
1181	NYSE	RF	Fri, Jan 24, 1997	27.13	27.38	27.13	27.25
1180	NYSE	RF	Thu, Jan 23, 1997	26.94	27.50	26.94	27.25
1179	NYSE	RF	Wed, Jan 22, 1997	27.00	27.13	26.81	27.13
1178	NYSE	RF	Tue, Jan 21, 1997	27.25	27.25	26.88	26.88
1177	NYSE	RF	Mon, Jan 20, 1997	26.88	27.25	26.81	27.25
1176	NYSE	RF	Fri, Jan 17, 1997	26.63	27.13	26.63	26.94
1175	NYSE	RF	Thu, Jan 16, 1997	26.81	27.00	26.63	26.63
1174	NYSE	RF	Wed, Jan 15, 1997	26.56	27.00	26.31	26.75
1173	NYSE	RF	Tue, Jan 14, 1997	26.13	26.50	26.00	26.44
1172	NYSE	RF	Mon, Jan 13, 1997	26.13	26.19	26.00	26.00
1171	NYSE	RF	Fri, Jan 10, 1997	25.88	26.19	25.75	26.19
1170	NYSE	RF	Thu, Jan 9, 1997	26.13	26.19	25.94	26.13
1169	NYSE	RF	Wed, Jan 8, 1997	25.94	26.31	25.94	26.25
1168	NYSE	RF	Tue, Jan 7, 1997	25.94	26.13	25.81	26.06
1167	NYSE	RF	Mon, Jan 6, 1997	25.69	25.94	25.69	25.88
1166	NYSE	RF	Fri, Jan 3, 1997	25.69	25.88	25.69	25.69
1165	NYSE	RF	Thu, Jan 2, 1997	25.81	25.94	25.69	25.81
1164	NYSE	RF	Tue, Dec 31, 1996	25.94	26.00	25.81	25.84
1163	NYSE	RF	Mon, Dec 30, 1996	25.63	25.94	25.63	25.94
1162	NYSE	RF	Fri, Dec 27, 1996	25.63	25.81	25.63	25.81
1161	NYSE	RF	Thu, Dec 26, 1996	25.69	25.81	25.63	25.63
1160	NYSE	RF	Tue, Dec 24, 1996	25.81	25.88	25.69	25.69
1159	NYSE	RF	Mon, Dec 23, 1996	25.88	26.00	25.75	25.75
1158	NYSE	RF	Fri, Dec 20, 1996	25.88	26.00	25.69	26.00
1157	NYSE	RF	Thu, Dec 19, 1996	25.69	25.94	25.69	25.69
1156	NYSE	RF	Wed, Dec 18, 1996	25.38	25.81	25.38	25.63
1155	NYSE	RF	Tue, Dec 17, 1996	25.38	25.50	25.13	25.50
1154	NYSE	RF	Mon, Dec 16, 1996	25.75	25.81	25.44	25.44
1153	NYSE	RF	Fri, Dec 13, 1996	25.94	26.00	25.69	25.81
1152	NYSE	RF	Thu, Dec 12, 1996	26.19	26.31	26.00	26.00
1151	NYSE	RF	Wed, Dec 11, 1996	26.44	26.44	26.13	26.13
1150	NYSE	RF	Tue, Dec 10, 1996	26.38	26.56	26.31	26.56
1149	NYSE	RF	Mon, Dec 9, 1996	26.00	26.44	25.94	26.25
1148	NYSE	RF	Fri, Dec 6, 1996	25.94	26.00	25.50	25.94
1147	NYSE	RF	Thu, Dec 5, 1996	26.25	26.38	26.06	26.16
1146	NYSE	RF	Wed, Dec 4, 1996	26.69	26.75	26.06	26.31
1145	NYSE	RF	Tue, Dec 3, 1996	26.81	26.88	26.69	26.69
1144	NYSE	RF	Mon, Dec 2, 1996	26.81	26.94	26.81	26.88
1143	NYSE	RF	Fri, Nov 29, 1996	26.94	26.94	26.81	26.81
1142	NYSE	RF	Wed, Nov 27, 1996	26.88	27.00	26.81	26.81
1141	NYSE	RF	Tue, Nov 26, 1996	26.63	27.00	26.56	26.81
1140	NYSE	RF	Mon, Nov 25, 1996	26.63	26.75	26.50	26.50
1139	NYSE	RF	Fri, Nov 22, 1996	26.81	26.81	26.56	26.63
1138	NYSE	RF	Thu, Nov 21, 1996	26.63	26.94	26.63	26.81
1137	NYSE	RF	Wed, Nov 20, 1996	25.88	26.56	25.69	26.56
1136	NYSE	RF	Tue, Nov 19, 1996	25.69	25.88	25.69	25.69
1135	NYSE	RF	Mon, Nov 18, 1996	25.69	25.88	25.69	25.69
1134	NYSE	RF	Fri, Nov 15, 1996	25.88	25.88	25.69	25.69
1133	NYSE	RF	Thu, Nov 14, 1996	26.00	26.13	25.69	25.75
1132	NYSE	RF	Wed, Nov 13, 1996	25.75	26.19	25.56	26.00
1131	NYSE	RF	Tue, Nov 12, 1996	25.31	25.69	25.31	25.56
1130	NYSE	RF	Mon, Nov 11, 1996	25.25	25.38	25.13	25.38
1129	NYSE	RF	Fri, Nov 8, 1996	25.06	25.38	24.94	25.31
1128	NYSE	RF	Thu, Nov 7, 1996	24.75	25.06	24.50	25.00
1127	NYSE	RF	Wed, Nov 6, 1996	24.81	24.81	24.63	24.69
1126	NYSE	RF	Tue, Nov 5, 1996	24.75	25.00	24.75	24.75
1125	NYSE	RF	Mon, Nov 4, 1996	24.81	24.88	24.69	24.69
1124	NYSE	RF	Fri, Nov 1, 1996	24.88	25.00	24.81	24.81
1123	NYSE	RF	Thu, Oct 31, 1996	24.88	25.00	24.81	25.00
1122	NYSE	RF	Wed, Oct 30, 1996	24.63	25.06	24.63	24.88
1121	NYSE	RF	Tue, Oct 29, 1996	24.56	24.75	24.56	24.63
1120	NYSE	RF	Mon, Oct 28, 1996	24.63	24.75	24.56	24.56
1119	NYSE	RF	Fri, Oct 25, 1996	24.56	24.69	24.50	24.56
1118	NYSE	RF	Thu, Oct 24, 1996	24.38	24.56	24.38	24.50
1117	NYSE	RF	Wed, Oct 23, 1996	24.38	24.56	24.38	24.50
1116	NYSE	RF	Tue, Oct 22, 1996	24.44	24.50	24.38	24.38
1115	NYSE	RF	Mon, Oct 21, 1996	24.50	24.56	24.44	24.50
1114	NYSE	RF	Fri, Oct 18, 1996	24.56	24.56	24.44	24.56
1113	NYSE	RF	Thu, Oct 17, 1996	24.56	24.56	24.44	24.56
1112	NYSE	RF	Wed, Oct 16, 1996	24.63	24.69	24.44	24.50
1111	NYSE	RF	Tue, Oct 15, 1996	24.69	24.75	24.63	24.63
1110	NYSE	RF	Mon, Oct 14, 1996	24.69	24.81	24.69	24.69
1109	NYSE	RF	Fri, Oct 11, 1996	24.75	24.81	24.69	24.81
1108	NYSE	RF	Thu, Oct 10, 1996	24.63	24.81	24.63	24.72
1107	NYSE	RF	Wed, Oct 9, 1996	24.75	24.81	24.63	24.75
1106	NYSE	RF	Tue, Oct 8, 1996	24.63	24.88	24.56	24.81
1105	NYSE	RF	Mon, Oct 7, 1996	24.56	24.63	24.44	24.50
1104	NYSE	RF	Fri, Oct 4, 1996	24.50	24.56	24.44	24.44
1103	NYSE	RF	Thu, Oct 3, 1996	24.44	24.63	24.31	24.44
1102	NYSE	RF	Wed, Oct 2, 1996	24.63	24.88	24.44	24.56
1101	NYSE	RF	Tue, Oct 1, 1996	24.13	24.63	24.00	24.56
1100	NYSE	RF	Mon, Sep 30, 1996	24.31	24.50	24.06	24.13
1099	NYSE	RF	Fri, Sep 27, 1996	23.94	24.50	23.94	24.31
1098	NYSE	RF	Thu, Sep 26, 1996	24.00	24.25	23.88	23.94
1097	NYSE	RF	Wed, Sep 25, 1996	23.69	23.94	23.69	23.88
1096	NYSE	RF	Tue, Sep 24, 1996	23.56	23.88	23.56	23.75
1095	NYSE	RF	Mon, Sep 23, 1996	23.63	23.69	23.50	23.69
1094	NYSE	RF	Fri, Sep 20, 1996	23.38	23.63	23.31	23.50
1093	NYSE	RF	Thu, Sep 19, 1996	23.50	23.63	23.25	23.31
1092	NYSE	RF	Wed, Sep 18, 1996	23.74	23.75	23.63	23.63
1091	NYSE	RF	Tue, Sep 17, 1996	23.81	23.88	23.69	23.69
1090	NYSE	RF	Mon, Sep 16, 1996	23.81	24.00	23.75	23.88
1089	NYSE	RF	Fri, Sep 13, 1996	23.88	23.88	23.69	23.88
1088	NYSE	RF	Thu, Sep 12, 1996	23.81	23.81	23.69	23.81
1087	NYSE	RF	Wed, Sep 11, 1996	23.88	23.88	23.69	23.81
1086	NYSE	RF	Tue, Sep 10, 1996	23.63	23.81	23.50	23.69
1085	NYSE	RF	Mon, Sep 9, 1996	23.50	23.63	23.44	23.53
1084	NYSE	RF	Fri, Sep 6, 1996	23.13	23.75	23.13	23.44
1083	NYSE	RF	Thu, Sep 5, 1996	23.25	23.38	23.13	23.25
1082	NYSE	RF	Wed, Sep 4, 1996	23.38	23.44	23.19	23.44
1081	NYSE	RF	Tue, Sep 3, 1996	22.88	23.31	22.81	23.19
1080	NYSE	RF	Fri, Aug 30, 1996	22.94	23.06	22.88	22.88
1079	NYSE	RF	Thu, Aug 29, 1996	23.00	23.06	22.88	22.88
1078	NYSE	RF	Wed, Aug 28, 1996	22.94	23.06	22.94	23.00
1077	NYSE	RF	Tue, Aug 27, 1996	22.94	23.06	22.94	22.94
1076	NYSE	RF	Mon, Aug 26, 1996	23.06	23.31	23.00	23.06
1075	NYSE	RF	Fri, Aug 23, 1996	23.25	23.44	23.06	23.06
1074	NYSE	RF	Thu, Aug 22, 1996	23.19	23.44	23.06	23.31
1073	NYSE	RF	Wed, Aug 21, 1996	23.06	23.25	23.06	23.06
1072	NYSE	RF	Tue, Aug 20, 1996	23.06	23.13	23.00	23.00
1071	NYSE	RF	Mon, Aug 19, 1996	23.13	23.13	22.94	23.06
1070	NYSE	RF	Fri, Aug 16, 1996	22.91	23.06	22.88	23.03
1069	NYSE	RF	Thu, Aug 15, 1996	22.69	22.88	22.69	22.88
1068	NYSE	RF	Wed, Aug 14, 1996	22.69	22.81	22.69	22.69
1067	NYSE	RF	Tue, Aug 13, 1996	23.00	23.00	22.69	22.69
1066	NYSE	RF	Mon, Aug 12, 1996	22.63	23.13	22.63	23.00
1065	NYSE	RF	Fri, Aug 9, 1996	22.56	22.81	22.56	22.69
1064	NYSE	RF	Thu, Aug 8, 1996	22.50	22.75	22.50	22.56
1063	NYSE	RF	Wed, Aug 7, 1996	22.63	22.75	22.50	22.63
1062	NYSE	RF	Tue, Aug 6, 1996	22.75	22.88	22.63	22.69
1061	NYSE	RF	Mon, Aug 5, 1996	23.06	23.19	22.75	22.81
1060	NYSE	RF	Fri, Aug 2, 1996	22.69	23.19	22.63	23.06
1059	NYSE	RF	Thu, Aug 1, 1996	21.81	22.63	21.69	22.44
1058	NYSE	RF	Wed, Jul 31, 1996	21.75	21.94	21.69	21.81
1057	NYSE	RF	Tue, Jul 30, 1996	21.94	22.13	21.75	21.94
1056	NYSE	RF	Mon, Jul 29, 1996	21.94	22.13	21.94	21.94
1055	NYSE	RF	Fri, Jul 26, 1996	21.94	22.13	21.94	22.13
1054	NYSE	RF	Thu, Jul 25, 1996	22.00	22.13	21.88	22.06
1053	NYSE	RF	Wed, Jul 24, 1996	22.44	22.56	21.94	21.94
1052	NYSE	RF	Tue, Jul 23, 1996	22.69	22.75	22.56	22.56
1051	NYSE	RF	Mon, Jul 22, 1996	22.56	22.81	22.56	22.63
1050	NYSE	RF	Fri, Jul 19, 1996	22.44	22.69	22.44	22.69
1049	NYSE	RF	Thu, Jul 18, 1996	22.44	22.63	22.44	22.56
1048	NYSE	RF	Wed, Jul 17, 1996	22.44	22.63	22.38	22.56
1047	NYSE	RF	Tue, Jul 16, 1996	22.63	22.69	22.31	22.31
1046	NYSE	RF	Mon, Jul 15, 1996	22.94	23.13	22.63	22.81
1045	NYSE	RF	Fri, Jul 12, 1996	22.75	23.13	22.75	23.13
1044	NYSE	RF	Thu, Jul 11, 1996	23.00	23.13	22.75	22.81
1043	NYSE	RF	Wed, Jul 10, 1996	23.25	23.25	23.00	23.00
1042	NYSE	RF	Tue, Jul 9, 1996	23.13	23.25	23.13	23.25
1041	NYSE	RF	Mon, Jul 8, 1996	23.25	23.25	23.13	23.19
1040	NYSE	RF	Fri, Jul 5, 1996	23.38	23.44	23.25	23.38
1039	NYSE	RF	Wed, Jul 3, 1996	23.44	23.56	23.31	23.44
1038	NYSE	RF	Tue, Jul 2, 1996	23.75	23.75	23.44	23.56
1037	NYSE	RF	Mon, Jul 1, 1996	23.56	23.75	23.44	23.56
1036	NYSE	RF	Fri, Jun 28, 1996	23.50	23.50	23.31	23.38
1035	NYSE	RF	Thu, Jun 27, 1996	23.31	23.38	23.31	23.31
1034	NYSE	RF	Wed, Jun 26, 1996	23.31	23.44	23.31	23.31
1033	NYSE	RF	Tue, Jun 25, 1996	23.25	23.50	23.25	23.31
1032	NYSE	RF	Mon, Jun 24, 1996	23.25	23.38	23.25	23.25
1031	NYSE	RF	Fri, Jun 21, 1996	23.31	23.38	23.25	23.25
1030	NYSE	RF	Thu, Jun 20, 1996	23.50	23.56	23.25	23.31
1029	NYSE	RF	Wed, Jun 19, 1996	23.50	23.56	23.50	23.56
1028	NYSE	RF	Tue, Jun 18, 1996	23.50	23.56	23.50	23.56
1027	NYSE	RF	Mon, Jun 17, 1996	23.50	23.56	23.50	23.50
1026	NYSE	RF	Fri, Jun 14, 1996	23.88	23.88	23.50	23.50
1025	NYSE	RF	Thu, Jun 13, 1996	23.81	23.94	23.69	23.88
1024	NYSE	RF	Wed, Jun 12, 1996	23.94	23.94	23.81	23.94
1023	NYSE	RF	Tue, Jun 11, 1996	23.81	23.94	23.81	23.94
1022	NYSE	RF	Mon, Jun 10, 1996	23.88	24.00	23.81	23.94
1021	NYSE	RF	Fri, Jun 7, 1996	23.94	24.06	23.81	24.00
1020	NYSE	RF	Thu, Jun 6, 1996	24.06	24.50	24.00	24.19
1019	NYSE	RF	Wed, Jun 5, 1996	23.94	24.06	23.81	24.03
1018	NYSE	RF	Tue, Jun 4, 1996	23.69	23.94	23.69	23.81
1017	NYSE	RF	Mon, Jun 3, 1996	23.63	23.75	23.63	23.69
1016	NYSE	RF	Fri, May 31, 1996	23.63	23.75	23.56	23.63
1015	NYSE	RF	Thu, May 30, 1996	23.56	23.75	23.56	23.69
1014	NYSE	RF	Wed, May 29, 1996	23.56	23.75	23.56	23.56
1013	NYSE	RF	Tue, May 28, 1996	23.50	23.69	23.50	23.59
1012	NYSE	RF	Fri, May 24, 1996	23.56	23.56	23.50	23.53
1011	NYSE	RF	Thu, May 23, 1996	23.44	23.63	23.44	23.50
1010	NYSE	RF	Wed, May 22, 1996	23.44	23.56	23.44	23.44
1009	NYSE	RF	Tue, May 21, 1996	23.50	23.56	23.38	23.44
1008	NYSE	RF	Mon, May 20, 1996	23.25	23.50	23.25	23.38
1007	NYSE	RF	Fri, May 17, 1996	23.25	23.38	23.25	23.31
1006	NYSE	RF	Thu, May 16, 1996	23.25	23.38	23.25	23.31
1005	NYSE	RF	Wed, May 15, 1996	23.19	23.38	23.19	23.25
1004	NYSE	RF	Tue, May 14, 1996	23.38	23.38	23.19	23.31
1003	NYSE	RF	Mon, May 13, 1996	23.19	23.38	23.19	23.19
1002	NYSE	RF	Fri, May 10, 1996	23.19	23.38	23.19	23.25
1001	NYSE	RF	Thu, May 9, 1996	23.06	23.31	23.06	23.19
1000	NYSE	RF	Wed, May 8, 1996	22.94	23.19	22.88	23.19
999	NYSE	RF	Tue, May 7, 1996	23.00	23.13	23.00	23.00
998	NYSE	RF	Mon, May 6, 1996	23.06	23.13	22.88	23.00
997	NYSE	RF	Fri, May 3, 1996	22.88	23.06	22.88	22.88
996	NYSE	RF	Thu, May 2, 1996	22.94	23.19	22.81	23.06
995	NYSE	RF	Wed, May 1, 1996	23.06	23.13	22.88	23.00
994	NYSE	RF	Tue, Apr 30, 1996	22.81	23.13	22.69	23.06
993	NYSE	RF	Mon, Apr 29, 1996	22.69	22.81	22.69	22.81
992	NYSE	RF	Fri, Apr 26, 1996	22.75	22.88	22.75	22.75
991	NYSE	RF	Thu, Apr 25, 1996	22.75	22.94	22.75	22.88
990	NYSE	RF	Wed, Apr 24, 1996	22.44	22.88	22.38	22.69
989	NYSE	RF	Tue, Apr 23, 1996	22.13	22.19	22.00	22.19
988	NYSE	RF	Mon, Apr 22, 1996	22.00	22.13	21.75	22.06
987	NYSE	RF	Fri, Apr 19, 1996	21.69	22.13	21.69	21.81
986	NYSE	RF	Thu, Apr 18, 1996	21.19	21.69	21.13	21.69
985	NYSE	RF	Wed, Apr 17, 1996	21.13	21.25	21.06	21.13
984	NYSE	RF	Tue, Apr 16, 1996	21.38	21.38	21.13	21.17
983	NYSE	RF	Mon, Apr 15, 1996	21.38	21.38	21.25	21.25
982	NYSE	RF	Fri, Apr 12, 1996	21.06	21.56	21.06	21.38
981	NYSE	RF	Thu, Apr 11, 1996	21.19	21.31	21.00	21.13
980	NYSE	RF	Wed, Apr 10, 1996	21.38	21.38	21.19	21.19
979	NYSE	RF	Tue, Apr 9, 1996	21.38	21.63	21.25	21.44
978	NYSE	RF	Mon, Apr 8, 1996	21.56	21.63	21.38	21.44
977	NYSE	RF	Thu, Apr 4, 1996	21.88	22.00	21.81	21.88
976	NYSE	RF	Wed, Apr 3, 1996	22.00	22.06	21.88	21.94
975	NYSE	RF	Tue, Apr 2, 1996	22.06	22.06	22.00	22.03
974	NYSE	RF	Mon, Apr 1, 1996	22.00	22.13	21.88	22.00
973	NYSE	RF	Fri, Mar 29, 1996	22.06	22.06	21.94	21.94
972	NYSE	RF	Thu, Mar 28, 1996	22.00	22.06	21.88	21.91
971	NYSE	RF	Wed, Mar 27, 1996	21.94	22.19	21.81	22.06
970	NYSE	RF	Tue, Mar 26, 1996	22.00	22.00	21.81	21.91
969	NYSE	RF	Mon, Mar 25, 1996	22.06	22.25	21.81	21.88
968	NYSE	RF	Fri, Mar 22, 1996	21.63	22.13	21.56	21.94
967	NYSE	RF	Thu, Mar 21, 1996	21.94	21.94	21.50	21.56
966	NYSE	RF	Wed, Mar 20, 1996	22.06	22.13	21.81	21.88
965	NYSE	RF	Tue, Mar 19, 1996	22.38	22.56	22.00	22.09
964	NYSE	RF	Mon, Mar 18, 1996	22.00	22.25	21.88	22.25
963	NYSE	RF	Fri, Mar 15, 1996	22.25	22.44	21.88	22.06
962	NYSE	RF	Thu, Mar 14, 1996	22.31	22.44	22.25	22.34
961	NYSE	RF	Wed, Mar 13, 1996	22.75	22.75	22.31	22.44
960	NYSE	RF	Tue, Mar 12, 1996	23.00	23.13	22.56	22.75
959	NYSE	RF	Mon, Mar 11, 1996	23.31	23.31	23.00	23.19
958	NYSE	RF	Fri, Mar 8, 1996	23.63	23.69	23.25	23.34
957	NYSE	RF	Thu, Mar 7, 1996	23.69	23.81	23.50	23.75
956	NYSE	RF	Wed, Mar 6, 1996	23.88	24.00	23.38	23.56
955	NYSE	RF	Tue, Mar 5, 1996	22.81	24.00	22.75	24.00
954	NYSE	RF	Mon, Mar 4, 1996	23.00	23.00	22.81	22.81
953	NYSE	RF	Fri, Mar 1, 1996	23.06	23.06	22.88	22.88
952	NYSE	RF	Thu, Feb 29, 1996	23.06	23.06	22.94	22.94
951	NYSE	RF	Wed, Feb 28, 1996	23.13	23.38	22.94	23.06
950	NYSE	RF	Tue, Feb 27, 1996	23.38	23.38	23.00	23.00
949	NYSE	RF	Mon, Feb 26, 1996	21.88	23.69	21.88	23.31
948	NYSE	RF	Fri, Feb 23, 1996	21.75	22.03	21.69	21.88
947	NYSE	RF	Thu, Feb 22, 1996	21.63	21.75	21.56	21.69
946	NYSE	RF	Wed, Feb 21, 1996	21.56	21.63	21.44	21.50
945	NYSE	RF	Tue, Feb 20, 1996	21.56	21.56	21.25	21.56
944	NYSE	RF	Fri, Feb 16, 1996	21.50	21.63	21.31	21.63
943	NYSE	RF	Thu, Feb 15, 1996	21.25	21.50	21.13	21.50
942	NYSE	RF	Wed, Feb 14, 1996	20.94	21.31	20.81	21.25
941	NYSE	RF	Tue, Feb 13, 1996	20.75	20.94	20.75	20.88
940	NYSE	RF	Mon, Feb 12, 1996	21.00	21.00	20.81	21.00
939	NYSE	RF	Fri, Feb 9, 1996	21.00	21.00	20.81	21.00
938	NYSE	RF	Thu, Feb 8, 1996	20.94	21.06	20.88	20.94
937	NYSE	RF	Wed, Feb 7, 1996	21.19	21.19	21.00	21.06
936	NYSE	RF	Tue, Feb 6, 1996	21.13	21.19	21.13	21.13
935	NYSE	RF	Mon, Feb 5, 1996	21.13	21.19	21.13	21.19
934	NYSE	RF	Fri, Feb 2, 1996	21.25	21.38	21.13	21.19
933	NYSE	RF	Thu, Feb 1, 1996	21.25	21.25	20.81	21.25
932	NYSE	RF	Wed, Jan 31, 1996	20.69	21.25	20.56	21.06
931	NYSE	RF	Tue, Jan 30, 1996	20.69	20.69	20.56	20.69
930	NYSE	RF	Mon, Jan 29, 1996	20.25	20.63	20.25	20.56
929	NYSE	RF	Fri, Jan 26, 1996	20.44	20.44	20.25	20.38
928	NYSE	RF	Thu, Jan 25, 1996	20.56	20.63	20.38	20.44
927	NYSE	RF	Wed, Jan 24, 1996	20.63	20.69	20.50	20.50
926	NYSE	RF	Tue, Jan 23, 1996	20.56	20.69	20.56	20.56
925	NYSE	RF	Mon, Jan 22, 1996	20.50	20.72	20.50	20.59
924	NYSE	RF	Fri, Jan 19, 1996	20.56	20.75	20.44	20.50
923	NYSE	RF	Thu, Jan 18, 1996	20.75	20.75	20.44	20.44
922	NYSE	RF	Wed, Jan 17, 1996	20.69	20.88	20.63	20.75
921	NYSE	RF	Tue, Jan 16, 1996	20.88	21.06	20.69	20.69
920	NYSE	RF	Mon, Jan 15, 1996	21.06	21.13	20.88	20.91
919	NYSE	RF	Fri, Jan 12, 1996	21.38	21.50	20.88	20.94
918	NYSE	RF	Thu, Jan 11, 1996	21.56	21.63	21.38	21.50
917	NYSE	RF	Wed, Jan 10, 1996	21.50	21.75	21.50	21.50
916	NYSE	RF	Tue, Jan 9, 1996	21.75	21.75	21.63	21.72
915	NYSE	RF	Mon, Jan 8, 1996	21.75	21.88	21.75	21.75
914	NYSE	RF	Fri, Jan 5, 1996	22.00	22.00	21.75	21.78
913	NYSE	RF	Thu, Jan 4, 1996	22.31	22.44	21.94	21.94
912	NYSE	RF	Wed, Jan 3, 1996	22.38	22.63	22.25	22.34
911	NYSE	RF	Tue, Jan 2, 1996	21.56	22.38	21.38	22.31
910	NYSE	RF	Fri, Dec 29, 1995	21.75	21.75	21.50	21.50
909	NYSE	RF	Thu, Dec 28, 1995	21.69	21.81	21.63	21.63
908	NYSE	RF	Wed, Dec 27, 1995	21.50	21.81	21.38	21.78
907	NYSE	RF	Tue, Dec 26, 1995	21.63	21.63	21.38	21.50
906	NYSE	RF	Fri, Dec 22, 1995	21.44	21.63	21.44	21.44
905	NYSE	RF	Thu, Dec 21, 1995	21.63	21.63	21.44	21.44
904	NYSE	RF	Wed, Dec 20, 1995	21.53	21.63	21.44	21.53
903	NYSE	RF	Tue, Dec 19, 1995	21.38	21.56	21.38	21.56
902	NYSE	RF	Mon, Dec 18, 1995	21.75	21.75	21.38	21.56
901	NYSE	RF	Fri, Dec 15, 1995	21.94	22.00	21.69	21.81
900	NYSE	RF	Thu, Dec 14, 1995	22.25	22.25	22.00	22.19
899	NYSE	RF	Wed, Dec 13, 1995	22.19	22.38	22.06	22.13
898	NYSE	RF	Tue, Dec 12, 1995	22.31	22.44	22.19	22.19
897	NYSE	RF	Mon, Dec 11, 1995	22.31	22.50	22.19	22.44
896	NYSE	RF	Fri, Dec 8, 1995	22.13	22.50	22.00	22.31
895	NYSE	RF	Thu, Dec 7, 1995	22.25	22.44	22.03	22.06
894	NYSE	RF	Wed, Dec 6, 1995	21.56	22.44	21.56	22.25
893	NYSE	RF	Tue, Dec 5, 1995	21.56	21.75	21.56	21.75
892	NYSE	RF	Mon, Dec 4, 1995	21.06	21.88	21.06	21.63
891	NYSE	RF	Fri, Dec 1, 1995	21.13	21.19	20.88	21.19
890	NYSE	RF	Thu, Nov 30, 1995	20.69	21.06	20.56	21.00
889	NYSE	RF	Wed, Nov 29, 1995	20.56	20.69	20.50	20.63
888	NYSE	RF	Tue, Nov 28, 1995	20.69	20.69	20.56	20.63
887	NYSE	RF	Mon, Nov 27, 1995	20.56	20.69	20.50	20.69
886	NYSE	RF	Fri, Nov 24, 1995	20.56	20.69	20.56	20.69
885	NYSE	RF	Wed, Nov 22, 1995	20.69	20.69	20.56	20.56
884	NYSE	RF	Tue, Nov 21, 1995	20.69	20.69	20.50	20.69
883	NYSE	RF	Mon, Nov 20, 1995	20.59	20.69	20.56	20.59
882	NYSE	RF	Fri, Nov 17, 1995	20.50	20.63	20.50	20.63
881	NYSE	RF	Thu, Nov 16, 1995	20.38	20.69	20.38	20.53
880	NYSE	RF	Wed, Nov 15, 1995	20.50	20.63	20.38	20.38
879	NYSE	RF	Tue, Nov 14, 1995	20.63	20.75	20.56	20.69
878	NYSE	RF	Mon, Nov 13, 1995	20.63	20.75	20.56	20.69
877	NYSE	RF	Fri, Nov 10, 1995	20.26	20.81	20.25	20.66
876	NYSE	RF	Thu, Nov 9, 1995	20.19	20.38	20.19	20.31
875	NYSE	RF	Wed, Nov 8, 1995	20.25	20.31	20.19	20.25
874	NYSE	RF	Tue, Nov 7, 1995	20.06	20.25	20.06	20.25
873	NYSE	RF	Mon, Nov 6, 1995	20.06	20.19	20.06	20.19
872	NYSE	RF	Fri, Nov 3, 1995	20.13	20.19	20.00	20.00
871	NYSE	RF	Thu, Nov 2, 1995	19.94	20.19	19.94	20.13
870	NYSE	RF	Wed, Nov 1, 1995	20.06	20.06	19.94	20.06
869	NYSE	RF	Tue, Oct 31, 1995	19.94	20.06	19.94	19.94
868	NYSE	RF	Mon, Oct 30, 1995	19.94	20.06	19.81	19.97
867	NYSE	RF	Fri, Oct 27, 1995	19.81	19.94	19.81	19.81
866	NYSE	RF	Thu, Oct 26, 1995	19.88	20.00	19.81	19.94
865	NYSE	RF	Wed, Oct 25, 1995	20.19	20.19	19.88	20.00
864	NYSE	RF	Tue, Oct 24, 1995	20.19	20.25	20.06	20.25
863	NYSE	RF	Mon, Oct 23, 1995	20.50	20.63	20.06	20.19
862	NYSE	RF	Fri, Oct 20, 1995	20.50	20.75	20.50	20.75
861	NYSE	RF	Thu, Oct 19, 1995	20.44	20.63	20.44	20.59
860	NYSE	RF	Wed, Oct 18, 1995	20.06	20.50	20.06	20.50
859	NYSE	RF	Tue, Oct 17, 1995	20.00	20.13	19.94	19.94
858	NYSE	RF	Mon, Oct 16, 1995	20.25	20.25	19.94	20.00
857	NYSE	RF	Fri, Oct 13, 1995	20.19	20.38	20.19	20.25
856	NYSE	RF	Thu, Oct 12, 1995	20.25	20.44	20.19	20.19
855	NYSE	RF	Wed, Oct 11, 1995	20.13	20.31	19.94	20.25
854	NYSE	RF	Tue, Oct 10, 1995	20.06	20.13	19.94	20.06
853	NYSE	RF	Mon, Oct 9, 1995	20.31	20.31	20.06	20.06
852	NYSE	RF	Fri, Oct 6, 1995	20.19	20.38	20.19	20.31
851	NYSE	RF	Thu, Oct 5, 1995	20.25	20.25	20.13	20.19
850	NYSE	RF	Wed, Oct 4, 1995	20.19	20.31	20.00	20.25
849	NYSE	RF	Tue, Oct 3, 1995	20.38	20.38	20.25	20.28
848	NYSE	RF	Mon, Oct 2, 1995	20.25	20.38	20.25	20.38
847	NYSE	RF	Fri, Sep 29, 1995	20.13	20.38	20.00	20.31
846	NYSE	RF	Thu, Sep 28, 1995	19.88	20.13	19.88	20.06
845	NYSE	RF	Wed, Sep 27, 1995	20.06	20.06	19.88	19.94
844	NYSE	RF	Tue, Sep 26, 1995	20.06	20.06	19.94	19.94
843	NYSE	RF	Mon, Sep 25, 1995	19.88	20.06	19.88	20.00
842	NYSE	RF	Fri, Sep 22, 1995	20.06	20.06	19.88	19.91
841	NYSE	RF	Thu, Sep 21, 1995	20.13	20.25	20.00	20.00
840	NYSE	RF	Wed, Sep 20, 1995	20.19	20.31	20.19	20.19
839	NYSE	RF	Tue, Sep 19, 1995	20.25	20.38	20.19	20.28
838	NYSE	RF	Mon, Sep 18, 1995	20.56	20.56	20.31	20.38
837	NYSE	RF	Fri, Sep 15, 1995	20.44	20.63	20.44	20.44
836	NYSE	RF	Thu, Sep 14, 1995	20.50	20.63	20.38	20.50
835	NYSE	RF	Wed, Sep 13, 1995	20.63	20.63	20.38	20.49
834	NYSE	RF	Tue, Sep 12, 1995	20.31	20.69	20.19	20.63
833	NYSE	RF	Mon, Sep 11, 1995	20.31	20.38	20.19	20.19
832	NYSE	RF	Fri, Sep 8, 1995	20.06	20.31	20.00	20.19
831	NYSE	RF	Thu, Sep 7, 1995	19.94	20.06	19.88	20.06
830	NYSE	RF	Wed, Sep 6, 1995	20.19	20.19	19.94	19.97
829	NYSE	RF	Tue, Sep 5, 1995	20.00	20.25	20.00	20.19
828	NYSE	RF	Fri, Sep 1, 1995	20.06	20.19	19.47	20.03
827	NYSE	RF	Thu, Aug 31, 1995	19.94	20.19	19.75	20.13
826	NYSE	RF	Wed, Aug 30, 1995	19.63	19.94	19.56	19.94
825	NYSE	RF	Tue, Aug 29, 1995	19.31	19.56	19.19	19.44
824	NYSE	RF	Mon, Aug 28, 1995	18.88	19.31	18.88	19.28
823	NYSE	RF	Fri, Aug 25, 1995	19.00	19.00	18.88	19.00
822	NYSE	RF	Thu, Aug 24, 1995	19.31	19.38	19.00	19.00
821	NYSE	RF	Wed, Aug 23, 1995	19.19	19.44	19.06	19.38
820	NYSE	RF	Tue, Aug 22, 1995	18.94	19.19	18.81	19.16
819	NYSE	RF	Mon, Aug 21, 1995	18.81	18.94	18.81	18.84
818	NYSE	RF	Fri, Aug 18, 1995	18.94	18.94	18.81	18.94
817	NYSE	RF	Thu, Aug 17, 1995	18.63	18.94	18.56	18.94
816	NYSE	RF	Wed, Aug 16, 1995	18.63	18.69	18.50	18.69
815	NYSE	RF	Tue, Aug 15, 1995	18.56	18.63	18.50	18.56
814	NYSE	RF	Mon, Aug 14, 1995	18.50	18.63	18.50	18.56
813	NYSE	RF	Fri, Aug 11, 1995	18.44	18.63	18.44	18.50
812	NYSE	RF	Thu, Aug 10, 1995	18.50	18.63	18.44	18.50
811	NYSE	RF	Wed, Aug 9, 1995	18.69	18.88	18.50	18.63
810	NYSE	RF	Tue, Aug 8, 1995	19.06	19.06	18.69	18.69
809	NYSE	RF	Mon, Aug 7, 1995	19.00	19.13	18.94	18.94
808	NYSE	RF	Fri, Aug 4, 1995	19.00	19.31	19.00	19.13
807	NYSE	RF	Thu, Aug 3, 1995	19.13	19.19	19.06	19.19
806	NYSE	RF	Wed, Aug 2, 1995	19.25	19.25	19.13	19.13
805	NYSE	RF	Tue, Aug 1, 1995	19.19	19.25	19.13	19.25
804	NYSE	RF	Mon, Jul 31, 1995	19.25	19.31	19.13	19.25
803	NYSE	RF	Fri, Jul 28, 1995	18.88	19.25	18.88	19.25
802	NYSE	RF	Thu, Jul 27, 1995	18.88	19.00	18.75	19.00
801	NYSE	RF	Wed, Jul 26, 1995	18.88	18.88	18.75	18.75
800	NYSE	RF	Tue, Jul 25, 1995	18.75	18.88	18.75	18.75
799	NYSE	RF	Mon, Jul 24, 1995	18.94	18.94	18.75	18.88
798	NYSE	RF	Fri, Jul 21, 1995	18.94	19.06	18.81	18.94
797	NYSE	RF	Thu, Jul 20, 1995	19.19	19.19	18.94	19.06
796	NYSE	RF	Wed, Jul 19, 1995	19.31	19.38	19.13	19.13
795	NYSE	RF	Tue, Jul 18, 1995	19.50	19.56	19.25	19.31
794	NYSE	RF	Mon, Jul 17, 1995	19.50	19.63	19.50	19.50
793	NYSE	RF	Fri, Jul 14, 1995	19.25	19.56	19.19	19.56
792	NYSE	RF	Thu, Jul 13, 1995	19.00	19.31	19.00	19.19
791	NYSE	RF	Wed, Jul 12, 1995	18.94	19.19	18.94	19.13
790	NYSE	RF	Tue, Jul 11, 1995	19.06	19.06	18.94	19.00
789	NYSE	RF	Mon, Jul 10, 1995	18.81	19.13	18.81	19.00
788	NYSE	RF	Fri, Jul 7, 1995	18.88	19.00	18.69	18.75
787	NYSE	RF	Thu, Jul 6, 1995	18.69	19.00	18.63	18.88
786	NYSE	RF	Wed, Jul 5, 1995	18.69	18.81	18.63	18.69
785	NYSE	RF	Mon, Jul 3, 1995	18.44	18.69	18.44	18.66
784	NYSE	RF	Fri, Jun 30, 1995	18.56	18.56	18.44	18.56
783	NYSE	RF	Thu, Jun 29, 1995	18.31	18.50	18.31	18.50
782	NYSE	RF	Wed, Jun 28, 1995	18.28	18.38	18.19	18.38
781	NYSE	RF	Tue, Jun 27, 1995	18.31	18.31	18.13	18.19
780	NYSE	RF	Mon, Jun 26, 1995	18.13	18.31	18.13	18.31
779	NYSE	RF	Fri, Jun 23, 1995	18.19	18.25	18.13	18.25
778	NYSE	RF	Thu, Jun 22, 1995	18.25	18.31	18.13	18.25
777	NYSE	RF	Wed, Jun 21, 1995	18.56	18.63	18.13	18.13
776	NYSE	RF	Tue, Jun 20, 1995	18.56	18.63	18.56	18.59
775	NYSE	RF	Mon, Jun 19, 1995	18.44	18.63	18.44	18.56
774	NYSE	RF	Fri, Jun 16, 1995	18.56	18.56	18.38	18.50
773	NYSE	RF	Thu, Jun 15, 1995	18.63	18.63	18.38	18.44
772	NYSE	RF	Wed, Jun 14, 1995	18.63	18.69	18.50	18.63
771	NYSE	RF	Tue, Jun 13, 1995	18.44	18.75	18.44	18.72
770	NYSE	RF	Mon, Jun 12, 1995	18.44	18.50	18.25	18.38
769	NYSE	RF	Fri, Jun 9, 1995	18.63	18.75	18.31	18.44
768	NYSE	RF	Thu, Jun 8, 1995	18.63	18.75	18.56	18.69
767	NYSE	RF	Wed, Jun 7, 1995	18.63	18.69	18.44	18.63
766	NYSE	RF	Tue, Jun 6, 1995	18.63	18.63	18.50	18.59
765	NYSE	RF	Mon, Jun 5, 1995	18.56	18.63	18.44	18.50
764	NYSE	RF	Fri, Jun 2, 1995	18.00	18.50	17.88	18.47
763	NYSE	RF	Thu, Jun 1, 1995	17.81	18.00	17.75	18.00
762	NYSE	RF	Wed, May 31, 1995	17.75	17.88	17.63	17.75
761	NYSE	RF	Tue, May 30, 1995	17.81	17.94	17.63	17.63
760	NYSE	RF	Fri, May 26, 1995	17.84	17.94	17.81	17.94
759	NYSE	RF	Thu, May 25, 1995	17.94	18.06	17.81	17.81
758	NYSE	RF	Wed, May 24, 1995	18.13	18.25	17.94	18.00
757	NYSE	RF	Tue, May 23, 1995	18.13	18.25	18.13	18.25
756	NYSE	RF	Mon, May 22, 1995	18.00	18.25	18.00	18.13
755	NYSE	RF	Fri, May 19, 1995	17.88	18.06	17.88	18.00
754	NYSE	RF	Thu, May 18, 1995	18.00	18.06	17.94	18.06
753	NYSE	RF	Wed, May 17, 1995	18.00	18.13	18.00	18.13
752	NYSE	RF	Tue, May 16, 1995	18.00	18.13	17.88	18.00
751	NYSE	RF	Mon, May 15, 1995	17.88	18.00	17.88	18.00
750	NYSE	RF	Fri, May 12, 1995	17.94	18.00	17.88	18.00
749	NYSE	RF	Thu, May 11, 1995	18.00	18.13	18.00	18.00
748	NYSE	RF	Wed, May 10, 1995	18.31	18.44	18.06	18.06
747	NYSE	RF	Tue, May 9, 1995	18.13	18.38	18.13	18.38
746	NYSE	RF	Mon, May 8, 1995	17.69	18.19	17.69	18.19
745	NYSE	RF	Fri, May 5, 1995	17.63	17.75	17.63	17.75
744	NYSE	RF	Thu, May 4, 1995	17.50	17.69	17.50	17.56
743	NYSE	RF	Wed, May 3, 1995	17.25	17.50	17.25	17.44
742	NYSE	RF	Tue, May 2, 1995	17.25	17.44	17.25	17.25
741	NYSE	RF	Mon, May 1, 1995	17.38	17.44	17.25	17.34
740	NYSE	RF	Fri, Apr 28, 1995	17.31	17.44	17.25	17.38
739	NYSE	RF	Thu, Apr 27, 1995	17.31	17.44	17.31	17.44
738	NYSE	RF	Wed, Apr 26, 1995	17.31	17.44	17.31	17.31
737	NYSE	RF	Tue, Apr 25, 1995	17.31	17.38	17.31	17.38
736	NYSE	RF	Mon, Apr 24, 1995	17.38	17.38	17.31	17.31
735	NYSE	RF	Fri, Apr 21, 1995	17.31	17.44	17.31	17.38
734	NYSE	RF	Thu, Apr 20, 1995	17.56	17.56	17.31	17.44
733	NYSE	RF	Wed, Apr 19, 1995	17.69	17.81	17.44	17.56
732	NYSE	RF	Tue, Apr 18, 1995	17.94	18.06	17.69	17.75
731	NYSE	RF	Mon, Apr 17, 1995	18.25	18.25	17.94	17.97
730	NYSE	RF	Thu, Apr 13, 1995	18.38	18.50	18.19	18.19
729	NYSE	RF	Wed, Apr 12, 1995	18.44	18.56	18.38	18.38
728	NYSE	RF	Tue, Apr 11, 1995	18.44	18.56	18.44	18.44
727	NYSE	RF	Mon, Apr 10, 1995	18.56	18.63	18.44	18.44
726	NYSE	RF	Fri, Apr 7, 1995	18.75	18.75	18.56	18.63
725	NYSE	RF	Thu, Apr 6, 1995	18.31	18.75	18.31	18.72
724	NYSE	RF	Wed, Apr 5, 1995	18.38	18.38	18.25	18.38
723	NYSE	RF	Tue, Apr 4, 1995	18.31	18.38	18.19	18.25
722	NYSE	RF	Mon, Apr 3, 1995	18.19	18.38	18.19	18.31
721	NYSE	RF	Fri, Mar 31, 1995	17.97	18.25	17.94	18.25
720	NYSE	RF	Thu, Mar 30, 1995	18.00	18.00	17.94	18.00
719	NYSE	RF	Wed, Mar 29, 1995	17.88	18.00	17.88	17.94
718	NYSE	RF	Tue, Mar 28, 1995	17.88	17.94	17.88	17.91
717	NYSE	RF	Mon, Mar 27, 1995	17.88	17.94	17.81	17.88
716	NYSE	RF	Fri, Mar 24, 1995	17.88	17.94	17.88	17.88
715	NYSE	RF	Thu, Mar 23, 1995	17.88	17.94	17.88	17.91
714	NYSE	RF	Wed, Mar 22, 1995	17.81	17.94	17.75	17.88
713	NYSE	RF	Tue, Mar 21, 1995	17.69	17.94	17.69	17.91
712	NYSE	RF	Mon, Mar 20, 1995	17.69	17.81	17.69	17.69
711	NYSE	RF	Fri, Mar 17, 1995	17.56	17.81	17.50	17.81
710	NYSE	RF	Thu, Mar 16, 1995	17.25	17.56	17.13	17.56
709	NYSE	RF	Wed, Mar 15, 1995	17.13	17.25	17.13	17.19
708	NYSE	RF	Tue, Mar 14, 1995	17.25	17.25	17.13	17.19
707	NYSE	RF	Mon, Mar 13, 1995	17.19	17.19	17.06	17.19
706	NYSE	RF	Fri, Mar 10, 1995	17.06	17.19	17.06	17.06
705	NYSE	RF	Thu, Mar 9, 1995	16.94	17.19	16.94	17.06
704	NYSE	RF	Wed, Mar 8, 1995	17.13	17.13	16.94	17.00
703	NYSE	RF	Tue, Mar 7, 1995	17.00	17.19	16.94	16.94
702	NYSE	RF	Mon, Mar 6, 1995	16.94	17.13	16.94	17.00
701	NYSE	RF	Fri, Mar 3, 1995	17.06	17.06	16.94	17.03
700	NYSE	RF	Thu, Mar 2, 1995	17.00	17.19	16.94	17.00
699	NYSE	RF	Wed, Mar 1, 1995	16.50	17.00	16.50	16.88
698	NYSE	RF	Tue, Feb 28, 1995	16.69	16.69	16.50	16.50
697	NYSE	RF	Mon, Feb 27, 1995	16.56	16.69	16.50	16.56
696	NYSE	RF	Fri, Feb 24, 1995	16.63	16.75	16.63	16.72
695	NYSE	RF	Thu, Feb 23, 1995	16.50	16.75	16.38	16.75
694	NYSE	RF	Wed, Feb 22, 1995	16.44	16.50	16.31	16.50
693	NYSE	RF	Tue, Feb 21, 1995	16.44	16.44	16.31	16.44
692	NYSE	RF	Fri, Feb 17, 1995	16.44	16.44	16.25	16.44
691	NYSE	RF	Thu, Feb 16, 1995	16.44	16.56	16.25	16.44
690	NYSE	RF	Wed, Feb 15, 1995	16.44	16.63	16.44	16.56
689	NYSE	RF	Tue, Feb 14, 1995	16.38	16.56	16.38	16.50
688	NYSE	RF	Mon, Feb 13, 1995	16.56	16.56	16.38	16.38
687	NYSE	RF	Fri, Feb 10, 1995	16.44	16.56	16.44	16.44
686	NYSE	RF	Thu, Feb 9, 1995	16.63	16.63	16.44	16.56
685	NYSE	RF	Wed, Feb 8, 1995	16.50	16.63	16.50	16.50
684	NYSE	RF	Tue, Feb 7, 1995	16.63	16.88	16.56	16.56
683	NYSE	RF	Mon, Feb 6, 1995	16.00	16.88	16.00	16.69
682	NYSE	RF	Fri, Feb 3, 1995	15.88	16.13	15.88	16.06
681	NYSE	RF	Thu, Feb 2, 1995	15.94	15.94	15.81	15.81
680	NYSE	RF	Wed, Feb 1, 1995	15.88	15.94	15.69	15.94
679	NYSE	RF	Tue, Jan 31, 1995	15.94	15.94	15.75	15.81
678	NYSE	RF	Mon, Jan 30, 1995	15.94	16.06	15.88	15.88
677	NYSE	RF	Fri, Jan 27, 1995	16.00	16.06	15.88	15.94
676	NYSE	RF	Thu, Jan 26, 1995	15.88	16.00	15.88	16.00
675	NYSE	RF	Wed, Jan 25, 1995	15.94	16.00	15.75	15.97
674	NYSE	RF	Tue, Jan 24, 1995	15.94	15.94	15.88	15.94
673	NYSE	RF	Mon, Jan 23, 1995	16.06	16.06	15.88	15.91
672	NYSE	RF	Fri, Jan 20, 1995	16.13	16.19	16.13	16.16
671	NYSE	RF	Thu, Jan 19, 1995	16.31	16.31	16.13	16.19
670	NYSE	RF	Wed, Jan 18, 1995	16.44	16.63	16.19	16.31
669	NYSE	RF	Tue, Jan 17, 1995	16.50	16.63	16.50	16.63
668	NYSE	RF	Mon, Jan 16, 1995	16.38	16.56	16.31	16.56
667	NYSE	RF	Fri, Jan 13, 1995	16.00	16.38	16.00	16.38
666	NYSE	RF	Thu, Jan 12, 1995	16.06	16.06	15.94	16.06
665	NYSE	RF	Wed, Jan 11, 1995	16.06	16.13	15.94	15.94
664	NYSE	RF	Tue, Jan 10, 1995	16.06	16.25	15.94	16.06
663	NYSE	RF	Mon, Jan 9, 1995	16.06	16.06	15.94	16.06
662	NYSE	RF	Fri, Jan 6, 1995	16.06	16.06	15.94	16.06
661	NYSE	RF	Thu, Jan 5, 1995	16.13	16.13	15.94	16.00
660	NYSE	RF	Wed, Jan 4, 1995	15.88	16.13	15.88	16.13
659	NYSE	RF	Tue, Jan 3, 1995	15.50	15.91	15.50	15.88
658	NYSE	RF	Fri, Dec 30, 1994	15.50	15.56	15.44	15.50
657	NYSE	RF	Thu, Dec 29, 1994	15.31	15.50	15.31	15.50
656	NYSE	RF	Wed, Dec 28, 1994	15.50	15.56	15.31	15.41
655	NYSE	RF	Tue, Dec 27, 1994	15.50	15.63	15.38	15.56
654	NYSE	RF	Fri, Dec 23, 1994	15.50	15.50	15.38	15.50
653	NYSE	RF	Thu, Dec 22, 1994	15.50	15.50	15.38	15.44
652	NYSE	RF	Wed, Dec 21, 1994	15.44	15.50	15.38	15.50
651	NYSE	RF	Tue, Dec 20, 1994	15.56	15.56	15.44	15.50
650	NYSE	RF	Mon, Dec 19, 1994	15.13	15.56	15.13	15.50
649	NYSE	RF	Fri, Dec 16, 1994	15.13	15.19	14.94	15.06
648	NYSE	RF	Thu, Dec 15, 1994	15.13	15.13	14.94	15.06
647	NYSE	RF	Wed, Dec 14, 1994	15.13	15.19	15.06	15.06
646	NYSE	RF	Tue, Dec 13, 1994	15.00	15.13	14.88	15.06
645	NYSE	RF	Mon, Dec 12, 1994	15.00	15.19	14.88	15.00
644	NYSE	RF	Fri, Dec 9, 1994	15.00	15.19	15.00	15.06
643	NYSE	RF	Thu, Dec 8, 1994	15.00	15.13	14.88	15.13
642	NYSE	RF	Wed, Dec 7, 1994	15.06	15.06	14.88	15.00
641	NYSE	RF	Tue, Dec 6, 1994	15.31	15.31	15.00	15.00
640	NYSE	RF	Mon, Dec 5, 1994	15.25	15.44	15.19	15.19
639	NYSE	RF	Fri, Dec 2, 1994	15.38	15.38	15.19	15.38
638	NYSE	RF	Thu, Dec 1, 1994	15.69	15.69	15.25	15.31
637	NYSE	RF	Wed, Nov 30, 1994	15.88	15.88	15.63	15.63
636	NYSE	RF	Tue, Nov 29, 1994	15.88	15.88	15.81	15.81
635	NYSE	RF	Mon, Nov 28, 1994	16.00	16.00	15.81	15.88
634	NYSE	RF	Fri, Nov 25, 1994	15.75	16.00	15.75	16.00
633	NYSE	RF	Wed, Nov 23, 1994	15.88	15.88	15.63	15.88
632	NYSE	RF	Tue, Nov 22, 1994	15.50	15.88	15.50	15.75
631	NYSE	RF	Mon, Nov 21, 1994	15.56	15.63	15.50	15.63
630	NYSE	RF	Fri, Nov 18, 1994	15.44	15.50	15.44	15.50
629	NYSE	RF	Thu, Nov 17, 1994	15.50	15.50	15.44	15.50
628	NYSE	RF	Wed, Nov 16, 1994	15.44	15.50	15.38	15.47
627	NYSE	RF	Tue, Nov 15, 1994	15.38	15.44	15.38	15.44
626	NYSE	RF	Mon, Nov 14, 1994	15.44	15.44	15.38	15.41
625	NYSE	RF	Fri, Nov 11, 1994	15.50	15.50	15.38	15.41
624	NYSE	RF	Thu, Nov 10, 1994	15.44	15.50	15.38	15.44
623	NYSE	RF	Wed, Nov 9, 1994	15.38	15.44	15.31	15.41
622	NYSE	RF	Tue, Nov 8, 1994	15.19	15.38	15.13	15.38
621	NYSE	RF	Mon, Nov 7, 1994	15.00	15.25	15.00	15.13
620	NYSE	RF	Fri, Nov 4, 1994	15.38	15.44	15.00	15.06
619	NYSE	RF	Thu, Nov 3, 1994	15.50	15.50	15.38	15.41
618	NYSE	RF	Wed, Nov 2, 1994	15.81	15.81	15.38	15.44
617	NYSE	RF	Tue, Nov 1, 1994	15.94	15.94	15.66	15.75
616	NYSE	RF	Mon, Oct 31, 1994	16.00	16.00	15.81	15.84
615	NYSE	RF	Fri, Oct 28, 1994	15.94	16.00	15.75	15.88
614	NYSE	RF	Thu, Oct 27, 1994	15.81	16.00	15.81	15.88
613	NYSE	RF	Wed, Oct 26, 1994	15.94	16.13	15.81	15.88
612	NYSE	RF	Tue, Oct 25, 1994	16.25	16.44	15.94	16.00
611	NYSE	RF	Mon, Oct 24, 1994	16.69	16.75	16.38	16.38
610	NYSE	RF	Fri, Oct 21, 1994	16.94	16.94	16.69	16.69
609	NYSE	RF	Thu, Oct 20, 1994	17.00	17.00	16.81	16.94
608	NYSE	RF	Wed, Oct 19, 1994	16.75	17.00	16.75	17.00
607	NYSE	RF	Tue, Oct 18, 1994	17.13	17.19	16.75	16.75
606	NYSE	RF	Mon, Oct 17, 1994	17.25	17.31	17.13	17.13
605	NYSE	RF	Fri, Oct 14, 1994	17.25	17.38	17.25	17.25
604	NYSE	RF	Thu, Oct 13, 1994	17.19	17.38	17.13	17.31
603	NYSE	RF	Wed, Oct 12, 1994	17.25	17.38	17.13	17.16
602	NYSE	RF	Tue, Oct 11, 1994	17.25	17.44	17.25	17.25
601	NYSE	RF	Mon, Oct 10, 1994	17.31	17.44	17.28	17.31
600	NYSE	RF	Fri, Oct 7, 1994	17.25	17.44	17.25	17.34
599	NYSE	RF	Thu, Oct 6, 1994	17.31	17.44	17.25	17.25
598	NYSE	RF	Wed, Oct 5, 1994	17.25	17.31	17.06	17.19
597	NYSE	RF	Tue, Oct 4, 1994	17.38	17.38	17.25	17.28
596	NYSE	RF	Mon, Oct 3, 1994	17.44	17.50	17.31	17.38
595	NYSE	RF	Fri, Sep 30, 1994	17.44	17.50	17.44	17.47
594	NYSE	RF	Thu, Sep 29, 1994	17.63	17.69	17.44	17.44
593	NYSE	RF	Wed, Sep 28, 1994	17.56	17.75	17.56	17.69
592	NYSE	RF	Tue, Sep 27, 1994	17.56	17.75	17.50	17.75
591	NYSE	RF	Mon, Sep 26, 1994	17.69	17.75	17.50	17.63
590	NYSE	RF	Fri, Sep 23, 1994	17.75	17.75	17.69	17.69
589	NYSE	RF	Thu, Sep 22, 1994	17.69	17.75	17.69	17.69
588	NYSE	RF	Wed, Sep 21, 1994	17.69	17.75	17.69	17.69
587	NYSE	RF	Tue, Sep 20, 1994	17.69	17.75	17.69	17.69
586	NYSE	RF	Mon, Sep 19, 1994	17.69	17.81	17.69	17.72
585	NYSE	RF	Fri, Sep 16, 1994	17.56	17.75	17.50	17.75
584	NYSE	RF	Thu, Sep 15, 1994	17.50	17.69	17.50	17.69
583	NYSE	RF	Wed, Sep 14, 1994	17.50	17.63	17.50	17.52
582	NYSE	RF	Tue, Sep 13, 1994	17.50	17.56	17.44	17.56
581	NYSE	RF	Mon, Sep 12, 1994	17.38	17.50	17.31	17.38
580	NYSE	RF	Fri, Sep 9, 1994	17.75	17.75	17.38	17.50
579	NYSE	RF	Thu, Sep 8, 1994	17.78	17.88	17.69	17.88
578	NYSE	RF	Wed, Sep 7, 1994	18.00	18.06	17.75	17.75
577	NYSE	RF	Tue, Sep 6, 1994	18.13	18.19	18.00	18.00
576	NYSE	RF	Fri, Sep 2, 1994	18.06	18.19	18.06	18.13
575	NYSE	RF	Thu, Sep 1, 1994	18.00	18.13	18.00	18.13
574	NYSE	RF	Wed, Aug 31, 1994	17.94	18.06	17.88	18.06
573	NYSE	RF	Tue, Aug 30, 1994	17.88	17.94	17.81	17.94
572	NYSE	RF	Mon, Aug 29, 1994	17.56	17.94	17.56	17.88
571	NYSE	RF	Fri, Aug 26, 1994	17.56	17.69	17.56	17.56
570	NYSE	RF	Thu, Aug 25, 1994	17.50	17.69	17.50	17.56
569	NYSE	RF	Wed, Aug 24, 1994	17.50	17.63	17.44	17.53
568	NYSE	RF	Tue, Aug 23, 1994	17.56	17.66	17.50	17.50
567	NYSE	RF	Mon, Aug 22, 1994	17.91	17.91	17.56	17.69
566	NYSE	RF	Fri, Aug 19, 1994	17.81	17.94	17.81	17.91
565	NYSE	RF	Thu, Aug 18, 1994	18.06	18.06	17.81	17.94
564	NYSE	RF	Wed, Aug 17, 1994	18.25	18.38	18.00	18.00
563	NYSE	RF	Tue, Aug 16, 1994	18.19	18.38	18.13	18.25
562	NYSE	RF	Mon, Aug 15, 1994	18.06	18.19	17.94	18.19
561	NYSE	RF	Fri, Aug 12, 1994	17.81	18.06	17.81	18.06
560	NYSE	RF	Thu, Aug 11, 1994	17.88	18.00	17.88	17.88
559	NYSE	RF	Wed, Aug 10, 1994	18.13	18.13	17.94	17.94
558	NYSE	RF	Tue, Aug 9, 1994	18.00	18.13	18.00	18.00
557	NYSE	RF	Mon, Aug 8, 1994	17.94	18.13	17.94	18.13
556	NYSE	RF	Fri, Aug 5, 1994	18.06	18.06	17.94	18.00
555	NYSE	RF	Thu, Aug 4, 1994	17.94	18.13	17.94	18.13
554	NYSE	RF	Wed, Aug 3, 1994	17.88	18.06	17.88	17.94
553	NYSE	RF	Tue, Aug 2, 1994	17.94	18.00	17.88	17.88
552	NYSE	RF	Mon, Aug 1, 1994	17.69	18.00	17.69	17.94
551	NYSE	RF	Fri, Jul 29, 1994	17.69	17.81	17.69	17.81
550	NYSE	RF	Thu, Jul 28, 1994	17.56	17.81	17.56	17.69
549	NYSE	RF	Wed, Jul 27, 1994	17.69	17.81	17.38	17.69
548	NYSE	RF	Tue, Jul 26, 1994	18.00	18.06	17.69	17.75
547	NYSE	RF	Mon, Jul 25, 1994	17.94	18.06	17.94	18.06
546	NYSE	RF	Fri, Jul 22, 1994	18.06	18.19	17.94	17.97
545	NYSE	RF	Thu, Jul 21, 1994	18.00	18.19	18.00	18.13
544	NYSE	RF	Wed, Jul 20, 1994	18.13	18.13	18.00	18.13
543	NYSE	RF	Tue, Jul 19, 1994	18.06	18.31	18.06	18.13
542	NYSE	RF	Mon, Jul 18, 1994	18.03	18.19	18.00	18.19
541	NYSE	RF	Fri, Jul 15, 1994	18.00	18.13	18.00	18.13
540	NYSE	RF	Thu, Jul 14, 1994	18.00	18.13	18.00	18.06
539	NYSE	RF	Wed, Jul 13, 1994	18.03	18.06	18.00	18.06
538	NYSE	RF	Tue, Jul 12, 1994	17.94	18.13	17.94	18.06
537	NYSE	RF	Mon, Jul 11, 1994	18.00	18.13	17.94	18.06
536	NYSE	RF	Fri, Jul 8, 1994	18.06	18.13	18.00	18.13
535	NYSE	RF	Thu, Jul 7, 1994	18.00	18.25	18.00	18.13
534	NYSE	RF	Wed, Jul 6, 1994	18.00	18.06	17.94	17.94
533	NYSE	RF	Tue, Jul 5, 1994	17.56	18.00	17.50	17.88
532	NYSE	RF	Fri, Jul 1, 1994	17.44	17.56	17.31	17.56
531	NYSE	RF	Thu, Jun 30, 1994	17.31	17.44	17.13	17.44
530	NYSE	RF	Wed, Jun 29, 1994	16.94	17.19	16.94	17.19
529	NYSE	RF	Tue, Jun 28, 1994	16.63	17.06	16.56	17.03
528	NYSE	RF	Mon, Jun 27, 1994	16.50	16.69	16.50	16.69
527	NYSE	RF	Fri, Jun 24, 1994	16.63	16.63	16.56	16.63
526	NYSE	RF	Thu, Jun 23, 1994	16.63	16.63	16.50	16.63
525	NYSE	RF	Wed, Jun 22, 1994	16.25	16.56	16.13	16.56
524	NYSE	RF	Tue, Jun 21, 1994	16.13	16.31	16.00	16.19
523	NYSE	RF	Mon, Jun 20, 1994	16.38	16.50	16.13	16.31
522	NYSE	RF	Fri, Jun 17, 1994	16.81	16.81	16.44	16.50
521	NYSE	RF	Thu, Jun 16, 1994	16.88	16.94	16.63	16.75
520	NYSE	RF	Wed, Jun 15, 1994	17.13	17.19	16.81	16.94
519	NYSE	RF	Tue, Jun 14, 1994	17.25	17.25	17.13	17.13
518	NYSE	RF	Mon, Jun 13, 1994	17.44	17.50	17.19	17.19
517	NYSE	RF	Fri, Jun 10, 1994	17.50	17.63	17.44	17.50
516	NYSE	RF	Thu, Jun 9, 1994	17.50	17.56	17.38	17.44
515	NYSE	RF	Wed, Jun 8, 1994	17.25	17.50	17.25	17.50
514	NYSE	RF	Tue, Jun 7, 1994	17.31	17.44	17.13	17.44
513	NYSE	RF	Mon, Jun 6, 1994	17.25	17.31	17.13	17.19
512	NYSE	RF	Fri, Jun 3, 1994	17.06	17.25	17.06	17.13
511	NYSE	RF	Thu, Jun 2, 1994	17.19	17.25	17.13	17.13
510	NYSE	RF	Wed, Jun 1, 1994	17.06	17.25	17.06	17.22
509	NYSE	RF	Tue, May 31, 1994	17.13	17.19	17.06	17.09
508	NYSE	RF	Fri, May 27, 1994	17.00	17.19	17.00	17.06
507	NYSE	RF	Thu, May 26, 1994	16.94	17.13	16.94	17.13
506	NYSE	RF	Wed, May 25, 1994	16.75	16.94	16.75	16.75
505	NYSE	RF	Tue, May 24, 1994	16.81	16.94	16.75	16.78
504	NYSE	RF	Mon, May 23, 1994	16.94	16.94	16.81	16.81
503	NYSE	RF	Fri, May 20, 1994	16.81	16.94	16.81	16.94
502	NYSE	RF	Thu, May 19, 1994	16.81	16.94	16.81	16.94
501	NYSE	RF	Wed, May 18, 1994	16.88	16.94	16.75	16.81
500	NYSE	RF	Tue, May 17, 1994	16.69	16.94	16.69	16.94
499	NYSE	RF	Mon, May 16, 1994	16.56	16.88	16.56	16.88
498	NYSE	RF	Fri, May 13, 1994	16.69	16.69	16.56	16.63
497	NYSE	RF	Thu, May 12, 1994	16.56	16.69	16.50	16.56
496	NYSE	RF	Wed, May 11, 1994	16.69	16.75	16.38	16.38
495	NYSE	RF	Tue, May 10, 1994	16.69	16.81	16.69	16.75
494	NYSE	RF	Mon, May 9, 1994	16.94	17.00	16.69	16.81
493	NYSE	RF	Fri, May 6, 1994	17.31	17.31	17.00	17.06
492	NYSE	RF	Thu, May 5, 1994	17.31	17.44	17.25	17.25
491	NYSE	RF	Wed, May 4, 1994	17.75	17.75	17.31	17.38
490	NYSE	RF	Tue, May 3, 1994	17.69	17.81	17.63	17.72
489	NYSE	RF	Mon, May 2, 1994	17.69	17.75	17.63	17.69
488	NYSE	RF	Fri, Apr 29, 1994	17.81	17.81	17.69	17.69
487	NYSE	RF	Thu, Apr 28, 1994	17.81	17.94	17.69	17.81
486	NYSE	RF	Tue, Apr 26, 1994	17.63	18.06	17.44	17.88
485	NYSE	RF	Mon, Apr 25, 1994	17.13	17.63	17.06	17.44
484	NYSE	RF	Fri, Apr 22, 1994	17.19	17.31	17.13	17.25
483	NYSE	RF	Thu, Apr 21, 1994	16.94	17.31	16.88	17.19
482	NYSE	RF	Wed, Apr 20, 1994	16.75	16.94	16.75	16.94
481	NYSE	RF	Tue, Apr 19, 1994	16.56	16.81	16.50	16.81
480	NYSE	RF	Mon, Apr 18, 1994	16.56	16.63	16.44	16.56
479	NYSE	RF	Fri, Apr 15, 1994	16.63	16.63	16.50	16.63
478	NYSE	RF	Thu, Apr 14, 1994	16.63	16.63	16.44	16.56
477	NYSE	RF	Wed, Apr 13, 1994	16.63	16.63	16.44	16.63
476	NYSE	RF	Tue, Apr 12, 1994	16.69	16.69	16.50	16.63
475	NYSE	RF	Mon, Apr 11, 1994	16.25	16.75	16.13	16.75
474	NYSE	RF	Fri, Apr 8, 1994	16.19	16.19	16.00	16.13
473	NYSE	RF	Thu, Apr 7, 1994	16.06	16.19	15.94	16.19
472	NYSE	RF	Wed, Apr 6, 1994	15.81	16.00	15.69	16.00
471	NYSE	RF	Tue, Apr 5, 1994	15.50	15.75	15.50	15.75
470	NYSE	RF	Mon, Apr 4, 1994	15.50	15.50	15.25	15.44
469	NYSE	RF	Thu, Mar 31, 1994	16.00	16.00	15.56	15.63
468	NYSE	RF	Wed, Mar 30, 1994	16.00	16.00	15.88	15.88
467	NYSE	RF	Tue, Mar 29, 1994	15.94	16.00	15.88	16.00
466	NYSE	RF	Mon, Mar 28, 1994	15.81	15.88	15.63	15.88
465	NYSE	RF	Fri, Mar 25, 1994	15.88	15.94	15.69	15.81
464	NYSE	RF	Thu, Mar 24, 1994	16.06	16.19	15.75	15.88
463	NYSE	RF	Wed, Mar 23, 1994	16.50	16.50	16.19	16.19
462	NYSE	RF	Tue, Mar 22, 1994	16.63	16.69	16.38	16.38
461	NYSE	RF	Mon, Mar 21, 1994	16.63	16.63	16.38	16.63
460	NYSE	RF	Fri, Mar 18, 1994	16.50	16.63	16.31	16.63
459	NYSE	RF	Thu, Mar 17, 1994	16.06	16.44	15.88	16.31
458	NYSE	RF	Wed, Mar 16, 1994	15.63	16.06	15.50	16.00
457	NYSE	RF	Tue, Mar 15, 1994	15.44	15.63	15.44	15.63
456	NYSE	RF	Mon, Mar 14, 1994	15.63	15.69	15.44	15.56
455	NYSE	RF	Fri, Mar 11, 1994	15.63	15.63	15.50	15.63
454	NYSE	RF	Thu, Mar 10, 1994	15.63	15.69	15.50	15.63
453	NYSE	RF	Wed, Mar 9, 1994	15.50	15.56	15.38	15.56
452	NYSE	RF	Tue, Mar 8, 1994	15.31	15.50	15.25	15.50
451	NYSE	RF	Mon, Mar 7, 1994	15.25	15.38	15.25	15.38
450	NYSE	RF	Fri, Mar 4, 1994	15.25	15.25	15.13	15.19
449	NYSE	RF	Thu, Mar 3, 1994	15.19	15.25	15.06	15.13
448	NYSE	RF	Wed, Mar 2, 1994	15.25	15.25	15.06	15.19
447	NYSE	RF	Tue, Mar 1, 1994	15.19	15.31	15.13	15.31
446	NYSE	RF	Mon, Feb 28, 1994	15.25	15.25	15.13	15.13
445	NYSE	RF	Fri, Feb 25, 1994	15.13	15.25	15.13	15.25
444	NYSE	RF	Thu, Feb 24, 1994	15.38	15.38	15.13	15.25
443	NYSE	RF	Wed, Feb 23, 1994	15.44	15.44	15.25	15.25
442	NYSE	RF	Tue, Feb 22, 1994	15.38	15.50	15.19	15.44
441	NYSE	RF	Fri, Feb 18, 1994	15.38	15.50	15.19	15.31
440	NYSE	RF	Thu, Feb 17, 1994	15.50	15.50	15.25	15.38
439	NYSE	RF	Wed, Feb 16, 1994	15.63	15.63	15.38	15.38
438	NYSE	RF	Tue, Feb 15, 1994	15.63	15.63	15.50	15.63
437	NYSE	RF	Mon, Feb 14, 1994	15.63	15.63	15.50	15.50
436	NYSE	RF	Fri, Feb 11, 1994	15.63	15.63	15.44	15.50
435	NYSE	RF	Thu, Feb 10, 1994	15.81	15.81	15.50	15.56
434	NYSE	RF	Wed, Feb 9, 1994	15.88	15.88	15.69	15.81
433	NYSE	RF	Tue, Feb 8, 1994	15.94	15.94	15.75	15.81
432	NYSE	RF	Mon, Feb 7, 1994	15.81	15.88	15.69	15.75
431	NYSE	RF	Fri, Feb 4, 1994	16.00	16.13	15.75	15.75
430	NYSE	RF	Thu, Feb 3, 1994	16.38	16.38	16.00	16.00
429	NYSE	RF	Wed, Feb 2, 1994	16.38	16.38	16.31	16.38
428	NYSE	RF	Tue, Feb 1, 1994	16.50	16.50	16.31	16.38
427	NYSE	RF	Mon, Jan 31, 1994	16.25	16.56	16.19	16.56
426	NYSE	RF	Fri, Jan 28, 1994	16.06	16.25	16.06	16.25
425	NYSE	RF	Thu, Jan 27, 1994	16.13	16.13	16.00	16.06
424	NYSE	RF	Wed, Jan 26, 1994	16.13	16.13	16.00	16.13
423	NYSE	RF	Tue, Jan 25, 1994	16.00	16.13	15.88	16.13
422	NYSE	RF	Mon, Jan 24, 1994	15.94	16.13	15.88	15.94
421	NYSE	RF	Fri, Jan 21, 1994	16.13	16.13	15.94	16.13
420	NYSE	RF	Thu, Jan 20, 1994	16.06	16.19	15.94	16.06
419	NYSE	RF	Wed, Jan 19, 1994	16.38	16.38	16.06	16.19
418	NYSE	RF	Tue, Jan 18, 1994	16.31	16.38	16.19	16.38
417	NYSE	RF	Mon, Jan 17, 1994	16.44	16.50	16.13	16.31
416	NYSE	RF	Fri, Jan 14, 1994	16.63	16.63	16.31	16.31
415	NYSE	RF	Thu, Jan 13, 1994	16.69	16.69	16.50	16.69
414	NYSE	RF	Wed, Jan 12, 1994	16.44	16.75	16.44	16.63
413	NYSE	RF	Tue, Jan 11, 1994	16.38	16.56	16.19	16.56
412	NYSE	RF	Mon, Jan 10, 1994	16.25	16.38	16.06	16.38
411	NYSE	RF	Fri, Jan 7, 1994	16.31	16.31	16.06	16.19
410	NYSE	RF	Thu, Jan 6, 1994	16.19	16.31	16.00	16.19
409	NYSE	RF	Wed, Jan 5, 1994	16.06	16.25	16.06	16.19
408	NYSE	RF	Tue, Jan 4, 1994	16.00	16.13	15.88	16.06
407	NYSE	RF	Mon, Jan 3, 1994	16.19	16.19	15.88	16.00
406	NYSE	RF	Fri, Dec 31, 1993	16.13	16.19	16.00	16.19
405	NYSE	RF	Thu, Dec 30, 1993	16.25	16.38	15.94	16.13
404	NYSE	RF	Wed, Dec 29, 1993	15.88	16.38	15.88	16.31
403	NYSE	RF	Tue, Dec 28, 1993	15.88	16.00	15.81	16.00
402	NYSE	RF	Mon, Dec 27, 1993	15.75	15.81	15.69	15.75
401	NYSE	RF	Thu, Dec 23, 1993	15.69	15.69	15.56	15.56
400	NYSE	RF	Wed, Dec 22, 1993	15.69	15.75	15.50	15.50
399	NYSE	RF	Tue, Dec 21, 1993	15.69	15.75	15.50	15.69
398	NYSE	RF	Mon, Dec 20, 1993	15.38	15.63	15.25	15.63
397	NYSE	RF	Fri, Dec 17, 1993	15.25	15.38	15.13	15.19
396	NYSE	RF	Thu, Dec 16, 1993	15.13	15.25	15.06	15.13
395	NYSE	RF	Wed, Dec 15, 1993	15.25	15.25	15.06	15.19
394	NYSE	RF	Tue, Dec 14, 1993	15.31	15.38	15.19	15.25
393	NYSE	RF	Mon, Dec 13, 1993	15.31	15.44	15.19	15.25
392	NYSE	RF	Fri, Dec 10, 1993	15.50	15.56	15.31	15.38
391	NYSE	RF	Thu, Dec 9, 1993	15.44	15.63	15.38	15.38
390	NYSE	RF	Wed, Dec 8, 1993	15.25	15.38	15.19	15.38
389	NYSE	RF	Tue, Dec 7, 1993	15.00	15.25	15.00	15.25
388	NYSE	RF	Mon, Dec 6, 1993	15.00	15.13	15.00	15.13
387	NYSE	RF	Fri, Dec 3, 1993	15.13	15.13	15.00	15.00
386	NYSE	RF	Thu, Dec 2, 1993	15.00	15.13	14.94	15.00
385	NYSE	RF	Wed, Dec 1, 1993	15.25	15.25	14.94	15.06
384	NYSE	RF	Tue, Nov 30, 1993	15.19	15.31	15.13	15.13
383	NYSE	RF	Mon, Nov 29, 1993	15.38	15.38	15.19	15.25
382	NYSE	RF	Fri, Nov 26, 1993	15.31	15.31	15.19	15.25
381	NYSE	RF	Wed, Nov 24, 1993	15.00	15.31	15.00	15.25
380	NYSE	RF	Tue, Nov 23, 1993	15.00	15.06	14.81	15.06
379	NYSE	RF	Mon, Nov 22, 1993	15.75	15.94	14.88	14.88
378	NYSE	RF	Fri, Nov 19, 1993	15.81	15.88	15.63	15.88
377	NYSE	RF	Thu, Nov 18, 1993	15.88	15.88	15.44	15.44
376	NYSE	RF	Wed, Nov 17, 1993	15.81	15.94	15.69	15.75
375	NYSE	RF	Tue, Nov 16, 1993	15.69	15.81	15.69	15.81
374	NYSE	RF	Mon, Nov 15, 1993	15.81	15.88	15.63	15.81
373	NYSE	RF	Fri, Nov 12, 1993	15.63	15.81	15.63	15.81
372	NYSE	RF	Thu, Nov 11, 1993	15.63	15.75	15.44	15.63
371	NYSE	RF	Wed, Nov 10, 1993	15.81	15.81	15.44	15.63
370	NYSE	RF	Tue, Nov 9, 1993	15.81	15.94	15.63	15.63
369	NYSE	RF	Mon, Nov 8, 1993	16.06	16.06	15.75	15.75
368	NYSE	RF	Fri, Nov 5, 1993	16.00	16.06	16.00	16.06
367	NYSE	RF	Thu, Nov 4, 1993	16.50	16.50	16.00	16.06
366	NYSE	RF	Wed, Nov 3, 1993	16.81	17.00	16.44	16.44
365	NYSE	RF	Tue, Nov 2, 1993	16.81	17.00	16.81	17.00
364	NYSE	RF	Mon, Nov 1, 1993	16.69	16.94	16.69	16.94
363	NYSE	RF	Fri, Oct 29, 1993	16.81	16.94	16.69	16.75
362	NYSE	RF	Thu, Oct 28, 1993	16.38	16.81	16.38	16.81
361	NYSE	RF	Wed, Oct 27, 1993	16.56	16.56	16.38	16.56
360	NYSE	RF	Tue, Oct 26, 1993	16.75	16.75	16.44	16.44
359	NYSE	RF	Mon, Oct 25, 1993	16.63	16.69	16.56	16.69
358	NYSE	RF	Fri, Oct 22, 1993	16.63	16.69	16.44	16.56
357	NYSE	RF	Thu, Oct 21, 1993	16.63	16.63	16.44	16.63
356	NYSE	RF	Wed, Oct 20, 1993	16.69	16.69	16.44	16.50
355	NYSE	RF	Tue, Oct 19, 1993	16.69	16.75	16.56	16.56
354	NYSE	RF	Mon, Oct 18, 1993	16.81	16.88	16.56	16.56
353	NYSE	RF	Fri, Oct 15, 1993	17.13	17.13	16.75	16.88
352	NYSE	RF	Thu, Oct 14, 1993	17.19	17.19	17.00	17.00
351	NYSE	RF	Wed, Oct 13, 1993	17.19	17.19	17.00	17.00
350	NYSE	RF	Tue, Oct 12, 1993	17.19	17.19	17.00	17.19
349	NYSE	RF	Mon, Oct 11, 1993	17.06	17.25	17.06	17.13
348	NYSE	RF	Fri, Oct 8, 1993	17.25	17.25	17.06	17.06
347	NYSE	RF	Thu, Oct 7, 1993	17.25	17.25	17.06	17.06
346	NYSE	RF	Wed, Oct 6, 1993	17.13	17.25	17.13	17.19
345	NYSE	RF	Tue, Oct 5, 1993	17.44	17.44	17.13	17.25
344	NYSE	RF	Mon, Oct 4, 1993	17.38	17.50	17.25	17.38
343	NYSE	RF	Fri, Oct 1, 1993	17.38	17.44	17.25	17.38
342	NYSE	RF	Thu, Sep 30, 1993	17.31	17.44	17.13	17.38
341	NYSE	RF	Wed, Sep 29, 1993	17.13	17.25	17.00	17.25
340	NYSE	RF	Tue, Sep 28, 1993	16.94	17.19	16.81	17.00
339	NYSE	RF	Mon, Sep 27, 1993	16.44	16.94	16.44	16.94
338	NYSE	RF	Fri, Sep 24, 1993	16.50	16.56	16.44	16.56
337	NYSE	RF	Thu, Sep 23, 1993	16.19	16.56	16.19	16.44
336	NYSE	RF	Wed, Sep 22, 1993	16.00	16.38	16.00	16.38
335	NYSE	RF	Tue, Sep 21, 1993	16.06	16.19	16.00	16.19
334	NYSE	RF	Mon, Sep 20, 1993	16.06	16.06	15.94	16.06
333	NYSE	RF	Fri, Sep 17, 1993	15.94	16.06	15.94	15.94
332	NYSE	RF	Thu, Sep 16, 1993	16.00	16.13	15.88	16.00
331	NYSE	RF	Wed, Sep 15, 1993	16.19	16.31	15.94	16.00
330	NYSE	RF	Tue, Sep 14, 1993	16.44	16.44	16.19	16.31
329	NYSE	RF	Mon, Sep 13, 1993	16.75	16.94	16.50	16.63
328	NYSE	RF	Fri, Sep 10, 1993	16.00	16.81	16.00	16.81
327	NYSE	RF	Thu, Sep 9, 1993	15.75	16.13	15.75	16.13
326	NYSE	RF	Wed, Sep 8, 1993	15.88	16.00	15.75	15.88
325	NYSE	RF	Tue, Sep 7, 1993	16.06	16.06	15.88	16.00
324	NYSE	RF	Fri, Sep 3, 1993	16.00	16.06	15.88	16.06
323	NYSE	RF	Thu, Sep 2, 1993	16.19	16.19	15.94	15.94
322	NYSE	RF	Wed, Sep 1, 1993	16.19	16.25	16.00	16.00
321	NYSE	RF	Tue, Aug 31, 1993	16.06	16.25	16.06	16.19
320	NYSE	RF	Mon, Aug 30, 1993	16.19	16.25	16.06	16.25
319	NYSE	RF	Fri, Aug 27, 1993	16.31	16.31	16.06	16.06
318	NYSE	RF	Thu, Aug 26, 1993	16.56	16.56	16.19	16.31
317	NYSE	RF	Wed, Aug 25, 1993	16.50	16.75	16.44	16.50
316	NYSE	RF	Tue, Aug 24, 1993	16.00	16.44	15.88	16.44
315	NYSE	RF	Mon, Aug 23, 1993	16.00	16.00	15.81	15.94
314	NYSE	RF	Fri, Aug 20, 1993	15.81	16.00	15.75	15.94
313	NYSE	RF	Thu, Aug 19, 1993	15.88	16.00	15.81	15.81
312	NYSE	RF	Wed, Aug 18, 1993	15.81	15.94	15.69	15.81
311	NYSE	RF	Tue, Aug 17, 1993	15.81	15.81	15.69	15.69
310	NYSE	RF	Mon, Aug 16, 1993	15.81	15.88	15.69	15.69
309	NYSE	RF	Fri, Aug 13, 1993	15.69	15.81	15.69	15.81
308	NYSE	RF	Thu, Aug 12, 1993	15.81	15.88	15.63	15.81
307	NYSE	RF	Wed, Aug 11, 1993	15.88	15.88	15.63	15.63
306	NYSE	RF	Tue, Aug 10, 1993	16.00	16.00	15.69	15.69
305	NYSE	RF	Mon, Aug 9, 1993	15.94	16.13	15.88	15.94
304	NYSE	RF	Fri, Aug 6, 1993	16.25	16.25	15.94	16.00
303	NYSE	RF	Thu, Aug 5, 1993	16.38	16.50	16.06	16.06
302	NYSE	RF	Wed, Aug 4, 1993	16.44	16.63	16.38	16.38
301	NYSE	RF	Tue, Aug 3, 1993	16.63	16.63	16.44	16.63
300	NYSE	RF	Mon, Aug 2, 1993	16.50	16.63	16.38	16.44
299	NYSE	RF	Fri, Jul 30, 1993	16.50	16.50	16.38	16.50
298	NYSE	RF	Thu, Jul 29, 1993	16.63	16.63	16.38	16.50
297	NYSE	RF	Wed, Jul 28, 1993	16.81	16.81	16.50	16.69
296	NYSE	RF	Tue, Jul 27, 1993	16.81	16.81	16.63	16.63
295	NYSE	RF	Mon, Jul 26, 1993	16.75	16.81	16.63	16.63
294	NYSE	RF	Fri, Jul 23, 1993	16.69	16.75	16.56	16.75
293	NYSE	RF	Thu, Jul 22, 1993	16.88	16.88	16.69	16.69
292	NYSE	RF	Wed, Jul 21, 1993	16.75	16.88	16.69	16.81
291	NYSE	RF	Tue, Jul 20, 1993	16.69	16.81	16.56	16.69
290	NYSE	RF	Mon, Jul 19, 1993	16.69	16.69	16.56	16.63
289	NYSE	RF	Fri, Jul 16, 1993	16.50	16.69	16.44	16.63
288	NYSE	RF	Thu, Jul 15, 1993	16.63	16.69	16.44	16.56
287	NYSE	RF	Wed, Jul 14, 1993	16.75	16.94	16.56	16.69
286	NYSE	RF	Tue, Jul 13, 1993	17.25	17.25	16.81	16.88
285	NYSE	RF	Mon, Jul 12, 1993	17.50	17.50	17.13	17.13
284	NYSE	RF	Fri, Jul 9, 1993	17.50	17.50	17.31	17.50
283	NYSE	RF	Thu, Jul 8, 1993	17.31	17.50	17.31	17.44
282	NYSE	RF	Wed, Jul 7, 1993	17.38	17.50	17.31	17.50
281	NYSE	RF	Tue, Jul 6, 1993	17.38	17.56	17.38	17.44
280	NYSE	RF	Fri, Jul 2, 1993	17.50	17.63	17.38	17.38
279	NYSE	RF	Thu, Jul 1, 1993	16.69	17.50	16.69	17.50
278	NYSE	RF	Wed, Jun 30, 1993	16.69	16.88	16.69	16.88
277	NYSE	RF	Tue, Jun 29, 1993	16.69	16.88	16.69	16.75
276	NYSE	RF	Mon, Jun 28, 1993	16.56	16.81	16.44	16.69
275	NYSE	RF	Fri, Jun 25, 1993	16.31	16.56	16.19	16.56
274	NYSE	RF	Thu, Jun 24, 1993	15.94	16.31	15.94	16.25
273	NYSE	RF	Wed, Jun 23, 1993	15.75	16.19	15.75	15.94
272	NYSE	RF	Tue, Jun 22, 1993	15.50	15.75	15.44	15.69
271	NYSE	RF	Mon, Jun 21, 1993	15.50	15.63	15.38	15.38
270	NYSE	RF	Fri, Jun 18, 1993	15.44	15.56	15.31	15.44
269	NYSE	RF	Thu, Jun 17, 1993	15.44	15.44	15.19	15.19
268	NYSE	RF	Wed, Jun 16, 1993	15.50	15.56	15.31	15.31
267	NYSE	RF	Tue, Jun 15, 1993	15.81	15.94	15.25	15.50
266	NYSE	RF	Mon, Jun 14, 1993	16.06	16.06	15.75	15.75
265	NYSE	RF	Fri, Jun 11, 1993	15.81	16.19	15.81	16.00
264	NYSE	RF	Thu, Jun 10, 1993	15.88	15.94	15.69	15.75
263	NYSE	RF	Wed, Jun 9, 1993	15.75	16.00	15.63	15.94
262	NYSE	RF	Tue, Jun 8, 1993	15.31	15.69	15.13	15.63
261	NYSE	RF	Mon, Jun 7, 1993	15.69	15.75	15.13	15.25
260	NYSE	RF	Fri, Jun 4, 1993	16.06	16.06	15.75	15.81
259	NYSE	RF	Thu, Jun 3, 1993	16.13	16.25	16.00	16.06
258	NYSE	RF	Wed, Jun 2, 1993	16.13	16.19	16.06	16.19
257	NYSE	RF	Tue, Jun 1, 1993	16.13	16.25	16.13	16.19
256	NYSE	RF	Fri, May 28, 1993	16.38	16.50	16.13	16.31
255	NYSE	RF	Thu, May 27, 1993	16.69	16.69	16.38	16.50
254	NYSE	RF	Wed, May 26, 1993	16.75	16.75	16.50	16.69
253	NYSE	RF	Tue, May 25, 1993	16.56	16.75	16.56	16.75
252	NYSE	RF	Mon, May 24, 1993	16.06	16.56	16.06	16.56
251	NYSE	RF	Fri, May 21, 1993	16.13	16.19	16.06	16.19
250	NYSE	RF	Thu, May 20, 1993	16.13	16.25	16.00	16.13
249	NYSE	RF	Wed, May 19, 1993	16.19	16.25	15.44	15.94
248	NYSE	RF	Tue, May 18, 1993	16.44	16.69	16.25	16.44
247	NYSE	RF	Mon, May 17, 1993	16.50	16.63	16.38	16.56
246	NYSE	RF	Fri, May 14, 1993	16.81	16.94	16.38	16.44
245	NYSE	RF	Thu, May 13, 1993	17.38	17.44	16.94	17.00
244	NYSE	RF	Wed, May 12, 1993	17.75	17.81	17.44	17.44
243	NYSE	RF	Tue, May 11, 1993	17.75	17.75	17.56	17.75
242	NYSE	RF	Mon, May 10, 1993	17.56	17.75	17.50	17.75
241	NYSE	RF	Fri, May 7, 1993	18.06	18.19	17.50	17.56
240	NYSE	RF	Thu, May 6, 1993	18.19	18.19	18.06	18.06
239	NYSE	RF	Wed, May 5, 1993	18.31	18.31	18.19	18.19
238	NYSE	RF	Tue, May 4, 1993	17.81	18.31	17.81	18.19
237	NYSE	RF	Mon, May 3, 1993	17.94	18.00	17.75	17.94
236	NYSE	RF	Fri, Apr 30, 1993	18.06	18.13	17.94	18.13
235	NYSE	RF	Thu, Apr 29, 1993	17.88	18.13	17.75	18.00
234	NYSE	RF	Wed, Apr 28, 1993	17.63	17.88	17.56	17.75
233	NYSE	RF	Tue, Apr 27, 1993	17.19	17.63	17.13	17.44
232	NYSE	RF	Mon, Apr 26, 1993	17.38	17.44	17.06	17.13
231	NYSE	RF	Fri, Apr 23, 1993	17.38	17.50	17.25	17.38
230	NYSE	RF	Thu, Apr 22, 1993	17.56	17.63	17.31	17.38
229	NYSE	RF	Wed, Apr 21, 1993	18.00	18.13	17.44	17.63
228	NYSE	RF	Tue, Apr 20, 1993	18.50	18.50	17.94	18.00
227	NYSE	RF	Mon, Apr 19, 1993	18.88	18.88	18.50	18.50
226	NYSE	RF	Fri, Apr 16, 1993	18.88	18.88	18.75	18.81
225	NYSE	RF	Thu, Apr 15, 1993	19.06	19.06	18.56	18.88
224	NYSE	RF	Wed, Apr 14, 1993	18.63	19.06	18.50	19.06
223	NYSE	RF	Tue, Apr 13, 1993	18.19	18.56	18.19	18.56
222	NYSE	RF	Mon, Apr 12, 1993	18.06	18.31	18.06	18.31
221	NYSE	RF	Thu, Apr 8, 1993	17.94	18.19	17.94	18.19
220	NYSE	RF	Wed, Apr 7, 1993	18.13	18.13	17.88	17.88
219	NYSE	RF	Tue, Apr 6, 1993	18.50	18.50	18.00	18.13
218	NYSE	RF	Mon, Apr 5, 1993	18.50	18.63	18.25	18.38
217	NYSE	RF	Fri, Apr 2, 1993	18.81	19.06	18.50	18.50
216	NYSE	RF	Thu, Apr 1, 1993	19.00	19.13	18.88	18.88
215	NYSE	RF	Wed, Mar 31, 1993	19.13	19.19	18.94	19.19
214	NYSE	RF	Tue, Mar 30, 1993	19.13	19.13	18.94	19.13
213	NYSE	RF	Mon, Mar 29, 1993	18.94	19.13	18.94	18.94
212	NYSE	RF	Fri, Mar 26, 1993	19.06	19.19	18.94	19.00
211	NYSE	RF	Thu, Mar 25, 1993	18.75	19.00	18.63	19.00
210	NYSE	RF	Wed, Mar 24, 1993	18.56	18.75	18.56	18.63
209	NYSE	RF	Tue, Mar 23, 1993	18.81	18.81	18.63	18.81
208	NYSE	RF	Mon, Mar 22, 1993	18.69	18.88	18.63	18.75
207	NYSE	RF	Fri, Mar 19, 1993	18.69	18.88	18.56	18.88
206	NYSE	RF	Thu, Mar 18, 1993	18.44	18.69	18.44	18.63
205	NYSE	RF	Wed, Mar 17, 1993	18.50	18.63	18.44	18.63
204	NYSE	RF	Tue, Mar 16, 1993	18.50	18.50	18.31	18.50
203	NYSE	RF	Mon, Mar 15, 1993	18.31	18.50	18.31	18.38
202	NYSE	RF	Fri, Mar 12, 1993	18.44	18.50	18.31	18.50
201	NYSE	RF	Thu, Mar 11, 1993	18.50	18.75	18.50	18.69
200	NYSE	RF	Wed, Mar 10, 1993	18.38	18.63	18.38	18.63
199	NYSE	RF	Tue, Mar 9, 1993	18.50	18.50	18.31	18.38
198	NYSE	RF	Mon, Mar 8, 1993	18.19	18.38	18.00	18.38
197	NYSE	RF	Fri, Mar 5, 1993	18.44	18.44	18.00	18.13
196	NYSE	RF	Thu, Mar 4, 1993	18.31	18.50	18.31	18.50
195	NYSE	RF	Wed, Mar 3, 1993	18.13	18.44	18.13	18.31
194	NYSE	RF	Tue, Mar 2, 1993	17.50	18.25	17.50	18.06
193	NYSE	RF	Mon, Mar 1, 1993	17.50	17.69	17.25	17.63
192	NYSE	RF	Fri, Feb 26, 1993	19.06	19.38	19.06	19.31
191	NYSE	RF	Thu, Feb 25, 1993	18.75	19.06	18.56	19.06
190	NYSE	RF	Wed, Feb 24, 1993	18.44	18.69	18.44	18.69
189	NYSE	RF	Tue, Feb 23, 1993	18.38	18.44	18.25	18.44
188	NYSE	RF	Mon, Feb 22, 1993	18.38	18.38	18.25	18.31
187	NYSE	RF	Fri, Feb 19, 1993	18.19	18.38	18.13	18.38
186	NYSE	RF	Thu, Feb 18, 1993	18.63	18.69	18.13	18.25
185	NYSE	RF	Wed, Feb 17, 1993	18.88	18.94	18.50	18.63
184	NYSE	RF	Tue, Feb 16, 1993	19.19	19.25	18.75	18.94
183	NYSE	RF	Fri, Feb 12, 1993	19.06	19.25	19.06	19.25
182	NYSE	RF	Thu, Feb 11, 1993	19.13	19.19	18.94	19.13
181	NYSE	RF	Wed, Feb 10, 1993	19.06	19.19	19.00	19.06
180	NYSE	RF	Tue, Feb 9, 1993	19.25	19.31	19.06	19.06
179	NYSE	RF	Mon, Feb 8, 1993	19.13	19.25	19.00	19.19
178	NYSE	RF	Fri, Feb 5, 1993	18.88	19.13	18.75	19.00
177	NYSE	RF	Thu, Feb 4, 1993	18.56	19.00	18.50	19.00
176	NYSE	RF	Wed, Feb 3, 1993	18.25	18.38	18.19	18.38
175	NYSE	RF	Tue, Feb 2, 1993	18.38	18.38	18.25	18.38
174	NYSE	RF	Mon, Feb 1, 1993	18.19	18.38	18.00	18.25
173	NYSE	RF	Fri, Jan 29, 1993	17.94	18.19	17.94	18.00
172	NYSE	RF	Thu, Jan 28, 1993	18.06	18.19	17.94	18.13
171	NYSE	RF	Wed, Jan 27, 1993	18.38	18.56	18.19	18.19
170	NYSE	RF	Tue, Jan 26, 1993	18.56	18.69	18.38	18.56
169	NYSE	RF	Mon, Jan 25, 1993	18.63	18.69	18.50	18.56
168	NYSE	RF	Fri, Jan 22, 1993	18.44	18.56	18.31	18.44
167	NYSE	RF	Thu, Jan 21, 1993	18.19	18.38	18.00	18.25
166	NYSE	RF	Wed, Jan 20, 1993	17.69	18.19	17.69	18.19
165	NYSE	RF	Tue, Jan 19, 1993	17.63	17.81	17.56	17.69
164	NYSE	RF	Mon, Jan 18, 1993	17.56	17.75	17.56	17.69
163	NYSE	RF	Fri, Jan 15, 1993	17.38	17.69	17.38	17.56
162	NYSE	RF	Thu, Jan 14, 1993	17.56	17.56	17.38	17.50
161	NYSE	RF	Wed, Jan 13, 1993	17.31	17.56	17.31	17.50
160	NYSE	RF	Tue, Jan 12, 1993	17.56	17.56	17.31	17.44
159	NYSE	RF	Mon, Jan 11, 1993	17.19	17.50	17.19	17.44
158	NYSE	RF	Fri, Jan 8, 1993	17.44	17.50	17.19	17.31
157	NYSE	RF	Thu, Jan 7, 1993	17.56	17.56	17.44	17.44
156	NYSE	RF	Wed, Jan 6, 1993	17.63	17.69	17.44	17.56
155	NYSE	RF	Tue, Jan 5, 1993	17.88	17.88	17.44	17.63
154	NYSE	RF	Mon, Jan 4, 1993	18.13	18.13	17.63	17.75
153	NYSE	RF	Thu, Dec 31, 1992	18.25	18.25	18.00	18.13
152	NYSE	RF	Wed, Dec 30, 1992	18.00	18.25	17.94	18.13
151	NYSE	RF	Tue, Dec 29, 1992	17.63	18.00	17.63	17.88
150	NYSE	RF	Mon, Dec 28, 1992	17.69	17.75	17.56	17.63
149	NYSE	RF	Thu, Dec 24, 1992	17.63	17.69	17.50	17.69
148	NYSE	RF	Wed, Dec 23, 1992	17.69	17.75	17.50	17.63
147	NYSE	RF	Tue, Dec 22, 1992	17.94	17.94	17.56	17.56
146	NYSE	RF	Mon, Dec 21, 1992	18.25	18.25	17.81	17.81
145	NYSE	RF	Fri, Dec 18, 1992	18.13	18.25	18.13	18.19
144	NYSE	RF	Thu, Dec 17, 1992	17.88	18.19	17.75	18.19
143	NYSE	RF	Wed, Dec 16, 1992	17.75	17.88	17.75	17.81
142	NYSE	RF	Tue, Dec 15, 1992	17.94	17.94	17.69	17.75
141	NYSE	RF	Mon, Dec 14, 1992	18.13	18.13	17.75	17.75
140	NYSE	RF	Fri, Dec 11, 1992	18.44	18.56	17.94	18.13
139	NYSE	RF	Thu, Dec 10, 1992	18.50	18.63	18.38	18.44
138	NYSE	RF	Wed, Dec 9, 1992	18.06	18.50	18.06	18.38
137	NYSE	RF	Tue, Dec 8, 1992	18.13	18.19	18.06	18.19
136	NYSE	RF	Mon, Dec 7, 1992	17.75	18.13	17.63	18.00
135	NYSE	RF	Fri, Dec 4, 1992	17.50	17.75	17.50	17.75
134	NYSE	RF	Thu, Dec 3, 1992	17.06	17.50	16.88	17.44
133	NYSE	RF	Wed, Dec 2, 1992	16.81	17.06	16.69	17.00
132	NYSE	RF	Tue, Dec 1, 1992	16.81	16.81	16.69	16.81
131	NYSE	RF	Mon, Nov 30, 1992	16.63	16.75	16.63	16.75
130	NYSE	RF	Fri, Nov 27, 1992	16.81	16.81	16.69	16.69
129	NYSE	RF	Wed, Nov 25, 1992	16.75	16.88	16.69	16.81
128	NYSE	RF	Tue, Nov 24, 1992	16.88	17.00	16.75	16.75
127	NYSE	RF	Mon, Nov 23, 1992	16.88	16.94	16.75	16.94
126	NYSE	RF	Fri, Nov 20, 1992	16.94	17.13	16.88	16.94
125	NYSE	RF	Thu, Nov 19, 1992	16.94	17.13	16.94	16.94
124	NYSE	RF	Wed, Nov 18, 1992	17.00	17.13	16.94	17.13
123	NYSE	RF	Tue, Nov 17, 1992	17.25	17.25	17.00	17.06
122	NYSE	RF	Mon, Nov 16, 1992	17.38	17.38	17.13	17.25
121	NYSE	RF	Fri, Nov 13, 1992	17.19	17.38	17.19	17.38
120	NYSE	RF	Thu, Nov 12, 1992	17.38	17.44	17.25	17.25
119	NYSE	RF	Wed, Nov 11, 1992	17.44	17.50	17.38	17.38
118	NYSE	RF	Tue, Nov 10, 1992	17.06	17.44	17.06	17.44
117	NYSE	RF	Mon, Nov 9, 1992	17.06	17.19	17.06	17.06
116	NYSE	RF	Fri, Nov 6, 1992	17.06	17.19	17.06	17.19
115	NYSE	RF	Thu, Nov 5, 1992	17.00	17.19	17.00	17.19
114	NYSE	RF	Wed, Nov 4, 1992	17.13	17.25	17.00	17.00
113	NYSE	RF	Tue, Nov 3, 1992	17.19	17.31	17.06	17.31
112	NYSE	RF	Mon, Nov 2, 1992	16.81	17.13	16.69	17.13
111	NYSE	RF	Fri, Oct 30, 1992	16.69	16.81	16.69	16.69
110	NYSE	RF	Thu, Oct 29, 1992	16.81	16.81	16.69	16.81
109	NYSE	RF	Wed, Oct 28, 1992	16.56	16.81	16.44	16.75
108	NYSE	RF	Tue, Oct 27, 1992	16.44	16.56	16.44	16.56
107	NYSE	RF	Mon, Oct 26, 1992	16.50	16.63	16.44	16.44
106	NYSE	RF	Fri, Oct 23, 1992	16.50	16.63	16.50	16.50
105	NYSE	RF	Thu, Oct 22, 1992	16.50	16.63	16.50	16.56
104	NYSE	RF	Wed, Oct 21, 1992	16.44	16.69	16.44	16.63
103	NYSE	RF	Tue, Oct 20, 1992	16.56	16.63	16.44	16.44
102	NYSE	RF	Mon, Oct 19, 1992	16.13	16.44	16.13	16.38
101	NYSE	RF	Fri, Oct 16, 1992	16.06	16.31	16.06	16.25
100	NYSE	RF	Thu, Oct 15, 1992	15.81	16.13	15.81	16.13
99	NYSE	RF	Wed, Oct 14, 1992	15.81	16.00	15.69	16.00
98	NYSE	RF	Tue, Oct 13, 1992	16.00	16.00	15.75	15.88
97	NYSE	RF	Mon, Oct 12, 1992	16.00	16.06	16.00	16.00
96	NYSE	RF	Fri, Oct 9, 1992	16.19	16.19	16.00	16.00
95	NYSE	RF	Thu, Oct 8, 1992	16.38	16.38	16.13	16.19
94	NYSE	RF	Wed, Oct 7, 1992	16.31	16.38	16.31	16.38
93	NYSE	RF	Tue, Oct 6, 1992	15.88	16.50	15.88	16.38
92	NYSE	RF	Mon, Oct 5, 1992	15.75	15.88	15.75	15.88
91	NYSE	RF	Fri, Oct 2, 1992	15.81	15.88	15.69	15.88
90	NYSE	RF	Thu, Oct 1, 1992	15.75	15.81	15.63	15.81
89	NYSE	RF	Wed, Sep 30, 1992	15.44	15.63	15.31	15.63
88	NYSE	RF	Tue, Sep 29, 1992	15.31	15.44	15.31	15.44
87	NYSE	RF	Mon, Sep 28, 1992	15.31	15.44	15.31	15.44
86	NYSE	RF	Fri, Sep 25, 1992	15.50	15.50	15.38	15.50
85	NYSE	RF	Thu, Sep 24, 1992	15.63	15.63	15.38	15.38
84	NYSE	RF	Wed, Sep 23, 1992	15.69	15.69	15.44	15.50
83	NYSE	RF	Tue, Sep 22, 1992	15.50	15.69	15.50	15.63
82	NYSE	RF	Mon, Sep 21, 1992	15.69	15.75	15.56	15.69
81	NYSE	RF	Fri, Sep 18, 1992	15.81	15.81	15.69	15.69
80	NYSE	RF	Thu, Sep 17, 1992	15.75	15.81	15.69	15.69
79	NYSE	RF	Wed, Sep 16, 1992	15.81	15.88	15.69	15.69
78	NYSE	RF	Tue, Sep 15, 1992	15.94	16.06	15.81	15.94
77	NYSE	RF	Mon, Sep 14, 1992	15.88	16.00	15.88	16.00
76	NYSE	RF	Fri, Sep 11, 1992	15.69	15.88	15.69	15.88
75	NYSE	RF	Thu, Sep 10, 1992	15.75	15.81	15.56	15.75
74	NYSE	RF	Wed, Sep 9, 1992	15.56	15.75	15.38	15.75
73	NYSE	RF	Tue, Sep 8, 1992	15.75	15.75	15.50	15.63
72	NYSE	RF	Fri, Sep 4, 1992	15.75	15.88	15.75	15.81
71	NYSE	RF	Thu, Sep 3, 1992	15.75	15.88	15.75	15.81
70	NYSE	RF	Wed, Sep 2, 1992	15.81	15.88	15.69	15.88
69	NYSE	RF	Tue, Sep 1, 1992	15.75	15.81	15.69	15.81
68	NYSE	RF	Mon, Aug 31, 1992	15.81	15.88	15.63	15.81
67	NYSE	RF	Fri, Aug 28, 1992	16.06	16.06	15.81	15.94
66	NYSE	RF	Thu, Aug 27, 1992	15.56	16.06	15.50	16.00
65	NYSE	RF	Wed, Aug 26, 1992	15.31	15.50	15.19	15.50
64	NYSE	RF	Tue, Aug 25, 1992	15.56	15.56	15.13	15.19
63	NYSE	RF	Mon, Aug 24, 1992	15.75	15.81	15.56	15.63
62	NYSE	RF	Fri, Aug 21, 1992	15.75	15.94	15.75	15.94
61	NYSE	RF	Thu, Aug 20, 1992	15.63	15.81	15.63	15.81
60	NYSE	RF	Wed, Aug 19, 1992	15.94	15.94	15.63	15.81
59	NYSE	RF	Tue, Aug 18, 1992	16.13	16.19	15.75	15.75
58	NYSE	RF	Mon, Aug 17, 1992	16.06	16.25	16.06	16.19
57	NYSE	RF	Fri, Aug 14, 1992	15.63	16.06	15.63	16.00
56	NYSE	RF	Thu, Aug 13, 1992	16.00	16.13	15.63	15.81
55	NYSE	RF	Wed, Aug 12, 1992	15.88	16.13	15.88	16.00
54	NYSE	RF	Tue, Aug 11, 1992	16.00	16.00	15.88	16.00
53	NYSE	RF	Mon, Aug 10, 1992	16.00	16.00	15.88	15.88
52	NYSE	RF	Fri, Aug 7, 1992	16.13	16.25	15.94	16.06
51	NYSE	RF	Thu, Aug 6, 1992	16.25	16.25	16.13	16.13
50	NYSE	RF	Wed, Aug 5, 1992	16.50	16.50	16.31	16.31
49	NYSE	RF	Tue, Aug 4, 1992	16.50	16.50	16.38	16.38
48	NYSE	RF	Mon, Aug 3, 1992	16.63	16.63	16.44	16.44
47	NYSE	RF	Fri, Jul 31, 1992	16.63	16.69	16.56	16.63
46	NYSE	RF	Thu, Jul 30, 1992	16.88	16.94	16.56	16.63
45	NYSE	RF	Wed, Jul 29, 1992	16.81	16.94	16.81	16.94
44	NYSE	RF	Tue, Jul 28, 1992	16.50	16.88	16.50	16.88
43	NYSE	RF	Mon, Jul 27, 1992	16.38	16.63	16.25	16.56
42	NYSE	RF	Fri, Jul 24, 1992	16.19	16.44	16.19	16.44
41	NYSE	RF	Thu, Jul 23, 1992	16.06	16.31	16.06	16.31
40	NYSE	RF	Wed, Jul 22, 1992	16.38	16.44	16.06	16.19
39	NYSE	RF	Tue, Jul 21, 1992	16.63	16.63	16.38	16.56
38	NYSE	RF	Mon, Jul 20, 1992	16.25	16.56	16.25	16.56
37	NYSE	RF	Fri, Jul 17, 1992	16.44	16.50	16.31	16.50
36	NYSE	RF	Thu, Jul 16, 1992	16.50	16.50	16.31	16.50
35	NYSE	RF	Wed, Jul 15, 1992	16.69	16.69	16.44	16.56
34	NYSE	RF	Tue, Jul 14, 1992	16.81	16.81	16.56	16.69
33	NYSE	RF	Mon, Jul 13, 1992	16.75	16.75	16.56	16.69
32	NYSE	RF	Fri, Jul 10, 1992	16.38	16.69	16.38	16.56
31	NYSE	RF	Thu, Jul 9, 1992	15.88	16.56	15.88	16.56
30	NYSE	RF	Wed, Jul 8, 1992	15.88	16.00	15.88	16.00
29	NYSE	RF	Tue, Jul 7, 1992	15.88	16.31	15.88	16.00
28	NYSE	RF	Mon, Jul 6, 1992	15.75	15.75	15.69	15.75
27	NYSE	RF	Thu, Jul 2, 1992	16.13	16.19	15.69	15.88
26	NYSE	RF	Wed, Jul 1, 1992	15.88	16.06	15.81	16.00
25	NYSE	RF	Tue, Jun 30, 1992	15.69	15.88	15.50	15.81
24	NYSE	RF	Mon, Jun 29, 1992	15.38	15.56	15.38	15.50
23	NYSE	RF	Fri, Jun 26, 1992	15.38	15.50	15.38	15.44
22	NYSE	RF	Thu, Jun 25, 1992	15.13	15.50	15.13	15.38
21	NYSE	RF	Wed, Jun 24, 1992	15.06	15.19	15.06	15.06
20	NYSE	RF	Tue, Jun 23, 1992	15.13	15.19	15.00	15.06
19	NYSE	RF	Mon, Jun 22, 1992	15.25	15.38	14.88	15.06
18	NYSE	RF	Fri, Jun 19, 1992	15.56	15.63	15.38	15.38
17	NYSE	RF	Thu, Jun 18, 1992	16.00	16.06	15.38	15.44
16	NYSE	RF	Wed, Jun 17, 1992	16.31	16.38	16.06	16.13
15	NYSE	RF	Tue, Jun 16, 1992	16.38	16.44	16.25	16.31
14	NYSE	RF	Mon, Jun 15, 1992	16.19	16.44	16.19	16.25
13	NYSE	RF	Fri, Jun 12, 1992	16.06	16.31	16.06	16.25
12	NYSE	RF	Thu, Jun 11, 1992	16.13	16.19	16.06	16.06
11	NYSE	RF	Wed, Jun 10, 1992	16.19	16.19	16.06	16.06
10	NYSE	RF	Tue, Jun 9, 1992	16.06	16.25	16.00	16.06
9	NYSE	RF	Mon, Jun 8, 1992	16.19	16.25	16.13	16.19
8	NYSE	RF	Fri, Jun 5, 1992	16.31	16.31	16.00	16.25
7	NYSE	RF	Thu, Jun 4, 1992	16.38	16.38	16.19	16.25
6	NYSE	RF	Wed, Jun 3, 1992	16.38	16.38	16.25	16.38
5	NYSE	RF	Tue, Jun 2, 1992	16.19	16.50	16.13	16.38
4	NYSE	RF	Mon, Jun 1, 1992	15.88	16.13	15.75	16.00
3	NYSE	RF	Fri, May 29, 1992	15.56	16.06	15.56	16.00
2	NYSE	RF	Thu, May 28, 1992	15.50	15.69	15.50	15.69
1	NYSE	RF	Wed, May 27, 1992	15.50	15.63	15.44	15.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Regions Financial Corp NYSE:RF 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