Invesco S&P Midcap 400 Pure Growth ETF AMEX:RFG Historical Prices

Below are the 4159 trading days of historical prices for RFG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4159	AMEX	RFG	Wed, Jan 18, 2023	187.49	187.67	184.59	184.59
4158	AMEX	RFG	Tue, Jan 17, 2023	187.76	188.76	187.26	187.34
4157	AMEX	RFG	Fri, Jan 13, 2023	185.97	187.98	185.97	187.98
4156	AMEX	RFG	Thu, Jan 12, 2023	185.77	186.97	185.77	186.97
4155	AMEX	RFG	Wed, Jan 11, 2023	184.35	184.91	184.35	184.91
4154	AMEX	RFG	Tue, Jan 10, 2023	181.77	183.32	181.77	183.32
4153	AMEX	RFG	Mon, Jan 9, 2023	182.19	182.19	181.71	181.71
4152	AMEX	RFG	Fri, Jan 6, 2023	178.87	181.55	178.87	181.24
4151	AMEX	RFG	Thu, Jan 5, 2023	176.94	177.03	176.58	177.03
4150	AMEX	RFG	Wed, Jan 4, 2023	177.23	179.07	177.23	178.30
4149	AMEX	RFG	Tue, Jan 3, 2023	179.37	179.37	175.03	175.91
4148	AMEX	RFG	Fri, Dec 30, 2022	179.07	179.10	177.88	179.09
4147	AMEX	RFG	Thu, Dec 29, 2022	178.61	180.55	178.61	180.21
4146	AMEX	RFG	Wed, Dec 28, 2022	181.26	181.26	177.55	177.55
4145	AMEX	RFG	Tue, Dec 27, 2022	181.76	182.03	181.15	181.88
4144	AMEX	RFG	Fri, Dec 23, 2022	180.63	182.06	180.62	182.06
4143	AMEX	RFG	Thu, Dec 22, 2022	179.25	180.13	178.41	180.13
4142	AMEX	RFG	Wed, Dec 21, 2022	182.64	183.43	182.64	183.33
4141	AMEX	RFG	Tue, Dec 20, 2022	179.19	180.17	179.18	179.71
4140	AMEX	RFG	Mon, Dec 19, 2022	179.77	180.33	177.47	178.25
4139	AMEX	RFG	Fri, Dec 16, 2022	181.28	181.28	179.74	180.11
4138	AMEX	RFG	Thu, Dec 15, 2022	184.18	184.92	182.56	182.63
4137	AMEX	RFG	Wed, Dec 14, 2022	188.39	190.20	187.34	188.22
4136	AMEX	RFG	Tue, Dec 13, 2022	190.33	190.33	188.59	188.91
4135	AMEX	RFG	Mon, Dec 12, 2022	186.53	187.48	186.53	187.47
4134	AMEX	RFG	Fri, Dec 9, 2022	187.08	187.59	185.54	185.56
4133	AMEX	RFG	Thu, Dec 8, 2022	186.97	189.79	186.74	188.31
4132	AMEX	RFG	Wed, Dec 7, 2022	184.91	186.34	184.91	186.34
4131	AMEX	RFG	Tue, Dec 6, 2022	187.06	187.06	185.02	186.01
4130	AMEX	RFG	Mon, Dec 5, 2022	194.37	194.37	188.92	189.15
4129	AMEX	RFG	Fri, Dec 2, 2022	193.44	194.90	193.44	194.90
4128	AMEX	RFG	Thu, Dec 1, 2022	194.84	194.84	193.29	194.45
4127	AMEX	RFG	Wed, Nov 30, 2022	188.55	193.66	188.55	193.66
4126	AMEX	RFG	Tue, Nov 29, 2022	188.51	188.97	188.51	188.51
4125	AMEX	RFG	Mon, Nov 28, 2022	188.95	188.95	188.30	188.56
4124	AMEX	RFG	Fri, Nov 25, 2022	192.51	192.51	192.51	192.51
4123	AMEX	RFG	Wed, Nov 23, 2022	192.54	192.54	191.36	192.01
4122	AMEX	RFG	Tue, Nov 22, 2022	190.26	191.03	190.26	191.03
4121	AMEX	RFG	Mon, Nov 21, 2022	187.19	187.25	186.64	186.86
4120	AMEX	RFG	Fri, Nov 18, 2022	186.90	188.76	186.90	188.76
4119	AMEX	RFG	Thu, Nov 17, 2022	186.65	188.46	185.99	187.86
4118	AMEX	RFG	Wed, Nov 16, 2022	189.70	190.11	189.70	190.11
4117	AMEX	RFG	Tue, Nov 15, 2022	193.83	195.18	193.61	193.72
4116	AMEX	RFG	Mon, Nov 14, 2022	189.77	191.63	189.26	189.27
4115	AMEX	RFG	Fri, Nov 11, 2022	190.44	191.62	190.44	191.62
4114	AMEX	RFG	Thu, Nov 10, 2022	185.27	189.92	185.27	189.92
4113	AMEX	RFG	Wed, Nov 9, 2022	180.25	181.57	177.34	177.35
4112	AMEX	RFG	Tue, Nov 8, 2022	183.11	183.11	181.86	182.33
4111	AMEX	RFG	Mon, Nov 7, 2022	183.05	183.05	182.63	182.63
4110	AMEX	RFG	Fri, Nov 4, 2022	181.89	181.89	178.19	180.32
4109	AMEX	RFG	Thu, Nov 3, 2022	175.13	179.43	175.13	178.22
4108	AMEX	RFG	Wed, Nov 2, 2022	182.86	182.89	178.45	178.45
4107	AMEX	RFG	Tue, Nov 1, 2022	187.50	187.50	184.71	186.23
4106	AMEX	RFG	Mon, Oct 31, 2022	185.00	186.04	184.92	184.96
4105	AMEX	RFG	Fri, Oct 28, 2022	184.02	185.00	184.02	185.00
4104	AMEX	RFG	Thu, Oct 27, 2022	182.76	184.25	181.63	181.70
4103	AMEX	RFG	Wed, Oct 26, 2022	184.02	188.66	184.02	184.18
4102	AMEX	RFG	Tue, Oct 25, 2022	183.15	183.84	183.15	183.83
4101	AMEX	RFG	Mon, Oct 24, 2022	177.11	177.95	175.59	177.71
4100	AMEX	RFG	Fri, Oct 21, 2022	172.22	176.65	171.78	176.57
4099	AMEX	RFG	Thu, Oct 20, 2022	176.58	176.58	172.54	172.83
4098	AMEX	RFG	Wed, Oct 19, 2022	175.30	175.37	173.95	174.56
4097	AMEX	RFG	Tue, Oct 18, 2022	181.42	181.42	178.33	178.33
4096	AMEX	RFG	Mon, Oct 17, 2022	174.25	176.25	174.25	176.17
4095	AMEX	RFG	Fri, Oct 14, 2022	170.89	170.89	170.09	170.09
4094	AMEX	RFG	Thu, Oct 13, 2022	169.18	177.14	169.18	177.10
4093	AMEX	RFG	Wed, Oct 12, 2022	174.18	174.18	174.08	174.08
4092	AMEX	RFG	Tue, Oct 11, 2022	173.40	175.57	173.40	174.10
4091	AMEX	RFG	Mon, Oct 10, 2022	174.99	174.99	174.32	174.32
4090	AMEX	RFG	Fri, Oct 7, 2022	177.06	177.49	173.87	174.42
4089	AMEX	RFG	Thu, Oct 6, 2022	179.14	180.63	179.14	179.93
4088	AMEX	RFG	Wed, Oct 5, 2022	177.47	180.86	176.44	180.12
4087	AMEX	RFG	Tue, Oct 4, 2022	177.96	179.94	177.96	179.94
4086	AMEX	RFG	Mon, Oct 3, 2022	171.73	173.52	171.73	172.60
4085	AMEX	RFG	Fri, Sep 30, 2022	168.58	169.35	166.85	166.85
4084	AMEX	RFG	Thu, Sep 29, 2022	168.17	168.17	165.51	167.65
4083	AMEX	RFG	Wed, Sep 28, 2022	165.29	170.99	165.29	170.50
4082	AMEX	RFG	Tue, Sep 27, 2022	165.19	166.32	162.07	163.99
4081	AMEX	RFG	Mon, Sep 26, 2022	163.66	165.76	162.13	162.13
4080	AMEX	RFG	Fri, Sep 23, 2022	166.22	166.22	162.82	164.48
4079	AMEX	RFG	Thu, Sep 22, 2022	170.79	171.18	169.32	169.63
4078	AMEX	RFG	Tue, Sep 20, 2022	176.89	177.67	176.51	177.67
4077	AMEX	RFG	Mon, Sep 19, 2022	178.55	180.72	178.55	180.72
4076	AMEX	RFG	Fri, Sep 16, 2022	178.93	178.93	176.83	178.13
4075	AMEX	RFG	Thu, Sep 15, 2022	181.99	183.43	181.68	181.68
4074	AMEX	RFG	Wed, Sep 14, 2022	182.11	182.73	181.01	182.73
4073	AMEX	RFG	Tue, Sep 13, 2022	184.63	184.63	182.36	182.80
4072	AMEX	RFG	Mon, Sep 12, 2022	190.18	190.73	190.18	190.73
4071	AMEX	RFG	Fri, Sep 9, 2022	189.03	189.89	188.36	189.59
4070	AMEX	RFG	Thu, Sep 8, 2022	185.79	185.79	185.79	185.79
4069	AMEX	RFG	Wed, Sep 7, 2022	177.67	183.06	177.67	183.06
4068	AMEX	RFG	Tue, Sep 6, 2022	179.63	179.63	178.08	178.48
4067	AMEX	RFG	Fri, Sep 2, 2022	181.34	181.34	179.73	180.16
4066	AMEX	RFG	Thu, Sep 1, 2022	179.35	181.63	178.52	181.63
4065	AMEX	RFG	Wed, Aug 31, 2022	184.76	184.94	184.24	184.25
4064	AMEX	RFG	Tue, Aug 30, 2022	184.00	185.11	183.96	185.11
4063	AMEX	RFG	Mon, Aug 29, 2022	188.75	189.78	188.75	188.86
4062	AMEX	RFG	Fri, Aug 26, 2022	196.42	196.42	190.31	190.31
4061	AMEX	RFG	Thu, Aug 25, 2022	195.84	196.74	195.63	196.74
4060	AMEX	RFG	Wed, Aug 24, 2022	191.26	193.34	191.26	192.94
4059	AMEX	RFG	Tue, Aug 23, 2022	190.61	191.95	190.61	191.65
4058	AMEX	RFG	Mon, Aug 22, 2022	190.87	190.87	190.12	190.30
4057	AMEX	RFG	Fri, Aug 19, 2022	194.58	194.58	194.23	194.23
4056	AMEX	RFG	Thu, Aug 18, 2022	198.16	198.54	198.16	198.25
4055	AMEX	RFG	Wed, Aug 17, 2022	195.48	196.99	195.48	196.28
4054	AMEX	RFG	Tue, Aug 16, 2022	198.54	200.14	198.54	199.97
4053	AMEX	RFG	Mon, Aug 15, 2022	197.28	199.57	197.28	199.30
4052	AMEX	RFG	Fri, Aug 12, 2022	199.12	199.12	199.12	199.12
4051	AMEX	RFG	Thu, Aug 11, 2022	197.39	197.39	196.23	196.30
4050	AMEX	RFG	Wed, Aug 10, 2022	193.02	194.48	193.02	194.48
4049	AMEX	RFG	Tue, Aug 9, 2022	188.64	188.64	187.58	187.94
4048	AMEX	RFG	Mon, Aug 8, 2022	189.00	191.45	189.00	189.49
4047	AMEX	RFG	Fri, Aug 5, 2022	186.21	187.81	186.21	187.81
4046	AMEX	RFG	Thu, Aug 4, 2022	185.88	186.93	185.88	186.06
4045	AMEX	RFG	Wed, Aug 3, 2022	186.35	188.48	186.35	188.09
4044	AMEX	RFG	Tue, Aug 2, 2022	186.21	186.41	186.21	186.41
4043	AMEX	RFG	Mon, Aug 1, 2022	186.91	188.37	186.91	187.37
4042	AMEX	RFG	Fri, Jul 29, 2022	185.11	187.01	185.11	187.01
4041	AMEX	RFG	Thu, Jul 28, 2022	181.53	184.21	180.62	184.21
4040	AMEX	RFG	Wed, Jul 27, 2022	178.54	181.63	178.04	181.35
4039	AMEX	RFG	Tue, Jul 26, 2022	176.18	176.18	176.18	176.18
4038	AMEX	RFG	Mon, Jul 25, 2022	177.88	178.02	176.92	178.02
4037	AMEX	RFG	Fri, Jul 22, 2022	176.84	177.09	176.84	177.09
4036	AMEX	RFG	Thu, Jul 21, 2022	177.75	179.74	177.75	179.74
4035	AMEX	RFG	Wed, Jul 20, 2022	175.03	177.64	175.03	177.55
4034	AMEX	RFG	Tue, Jul 19, 2022	173.85	174.57	173.85	174.53
4033	AMEX	RFG	Mon, Jul 18, 2022	170.10	171.26	167.85	168.14
4032	AMEX	RFG	Fri, Jul 15, 2022	168.13	168.54	168.13	168.35
4031	AMEX	RFG	Thu, Jul 14, 2022	161.73	164.52	161.73	164.38
4030	AMEX	RFG	Wed, Jul 13, 2022	165.86	167.17	165.86	166.62
4029	AMEX	RFG	Tue, Jul 12, 2022	168.12	168.12	165.62	166.10
4028	AMEX	RFG	Mon, Jul 11, 2022	168.48	168.48	167.23	167.23
4027	AMEX	RFG	Fri, Jul 8, 2022	169.40	170.44	169.40	170.24
4026	AMEX	RFG	Thu, Jul 7, 2022	170.68	170.71	170.38	170.38
4025	AMEX	RFG	Wed, Jul 6, 2022	164.29	165.23	164.29	164.91
4024	AMEX	RFG	Tue, Jul 5, 2022	162.11	166.53	162.07	166.53
4023	AMEX	RFG	Fri, Jul 1, 2022	164.95	165.41	163.18	165.41
4022	AMEX	RFG	Thu, Jun 30, 2022	162.55	164.22	161.91	163.17
4021	AMEX	RFG	Wed, Jun 29, 2022	164.43	165.22	164.06	165.22
4020	AMEX	RFG	Tue, Jun 28, 2022	171.91	171.95	166.80	166.80
4019	AMEX	RFG	Mon, Jun 27, 2022	169.25	170.12	169.25	169.54
4018	AMEX	RFG	Fri, Jun 24, 2022	169.01	169.40	168.25	169.40
4017	AMEX	RFG	Thu, Jun 23, 2022	161.61	163.20	160.80	162.94
4016	AMEX	RFG	Wed, Jun 22, 2022	161.91	161.91	160.86	161.39
4015	AMEX	RFG	Tue, Jun 21, 2022	163.06	163.86	162.59	162.59
4014	AMEX	RFG	Fri, Jun 17, 2022	160.29	161.94	159.60	160.19
4013	AMEX	RFG	Thu, Jun 16, 2022	159.83	159.83	158.11	159.15
4012	AMEX	RFG	Wed, Jun 15, 2022	169.64	170.94	167.69	169.38
4011	AMEX	RFG	Mon, Jun 13, 2022	171.02	171.68	166.63	167.65
4010	AMEX	RFG	Fri, Jun 10, 2022	177.82	178.58	177.05	177.05
4009	AMEX	RFG	Thu, Jun 9, 2022	184.11	184.11	184.11	184.11
4008	AMEX	RFG	Wed, Jun 8, 2022	191.08	191.08	188.51	188.63
4007	AMEX	RFG	Tue, Jun 7, 2022	189.42	192.59	189.42	192.59
4006	AMEX	RFG	Mon, Jun 6, 2022	190.85	190.85	188.91	189.70
4005	AMEX	RFG	Fri, Jun 3, 2022	188.36	189.49	188.10	188.63
4004	AMEX	RFG	Thu, Jun 2, 2022	185.27	190.74	185.27	190.74
4003	AMEX	RFG	Wed, Jun 1, 2022	186.66	186.66	185.43	185.43
4002	AMEX	RFG	Tue, May 31, 2022	189.30	189.30	186.73	187.21
4001	AMEX	RFG	Fri, May 27, 2022	185.40	190.03	185.40	190.03
4000	AMEX	RFG	Thu, May 26, 2022	182.56	184.15	182.56	184.15
3999	AMEX	RFG	Wed, May 25, 2022	173.66	177.70	173.66	177.70
3998	AMEX	RFG	Tue, May 24, 2022	171.72	173.32	171.72	172.66
3997	AMEX	RFG	Mon, May 23, 2022	175.90	177.38	175.90	176.86
3996	AMEX	RFG	Fri, May 20, 2022	175.12	175.68	171.00	174.82
3995	AMEX	RFG	Thu, May 19, 2022	175.79	175.79	174.76	174.76
3994	AMEX	RFG	Wed, May 18, 2022	180.53	180.53	174.48	174.59
3993	AMEX	RFG	Tue, May 17, 2022	181.03	183.55	180.41	183.54
3992	AMEX	RFG	Mon, May 16, 2022	178.42	178.42	177.75	177.75
3991	AMEX	RFG	Fri, May 13, 2022	176.11	181.12	176.11	179.46
3990	AMEX	RFG	Thu, May 12, 2022	170.00	174.26	170.00	173.63
3989	AMEX	RFG	Wed, May 11, 2022	176.22	180.19	171.58	171.61
3988	AMEX	RFG	Tue, May 10, 2022	179.33	179.33	173.80	176.24
3987	AMEX	RFG	Mon, May 9, 2022	180.92	181.05	176.47	176.51
3986	AMEX	RFG	Fri, May 6, 2022	185.17	186.50	183.51	184.84
3985	AMEX	RFG	Thu, May 5, 2022	195.96	195.96	187.94	189.09
3984	AMEX	RFG	Wed, May 4, 2022	192.89	198.70	191.07	198.48
3983	AMEX	RFG	Tue, May 3, 2022	190.13	192.23	189.69	192.03
3982	AMEX	RFG	Mon, May 2, 2022	186.47	189.23	185.07	189.19
3981	AMEX	RFG	Fri, Apr 29, 2022	192.16	192.16	186.29	186.49
3980	AMEX	RFG	Thu, Apr 28, 2022	186.75	192.74	186.50	192.12
3979	AMEX	RFG	Wed, Apr 27, 2022	187.58	188.67	187.49	187.49
3978	AMEX	RFG	Tue, Apr 26, 2022	190.65	190.65	186.82	186.82
3977	AMEX	RFG	Mon, Apr 25, 2022	189.32	193.93	188.53	193.82
3976	AMEX	RFG	Fri, Apr 22, 2022	197.78	197.78	192.36	192.36
3975	AMEX	RFG	Thu, Apr 21, 2022	204.27	204.37	197.97	198.30
3974	AMEX	RFG	Wed, Apr 20, 2022	203.84	204.84	203.64	203.64
3973	AMEX	RFG	Tue, Apr 19, 2022	200.00	202.68	200.00	202.68
3972	AMEX	RFG	Mon, Apr 18, 2022	197.09	197.83	195.96	196.95
3971	AMEX	RFG	Thu, Apr 14, 2022	199.76	199.76	197.49	197.49
3970	AMEX	RFG	Wed, Apr 13, 2022	197.30	200.03	197.30	199.77
3969	AMEX	RFG	Tue, Apr 12, 2022	200.87	200.87	195.71	196.04
3968	AMEX	RFG	Mon, Apr 11, 2022	195.65	196.57	195.57	195.57
3967	AMEX	RFG	Fri, Apr 8, 2022	196.35	198.28	196.19	197.06
3966	AMEX	RFG	Thu, Apr 7, 2022	196.65	197.90	193.95	197.25
3965	AMEX	RFG	Wed, Apr 6, 2022	195.79	197.35	195.79	197.02
3964	AMEX	RFG	Tue, Apr 5, 2022	202.90	202.90	201.29	201.38
3963	AMEX	RFG	Mon, Apr 4, 2022	204.32	205.35	204.32	205.18
3962	AMEX	RFG	Fri, Apr 1, 2022	206.20	206.20	203.19	204.63
3961	AMEX	RFG	Thu, Mar 31, 2022	206.27	206.27	203.80	203.80
3960	AMEX	RFG	Wed, Mar 30, 2022	209.42	209.53	207.04	207.04
3959	AMEX	RFG	Tue, Mar 29, 2022	211.30	213.28	211.02	212.39
3958	AMEX	RFG	Mon, Mar 28, 2022	206.39	207.70	204.29	207.70
3957	AMEX	RFG	Fri, Mar 25, 2022	207.20	207.24	206.56	207.24
3956	AMEX	RFG	Thu, Mar 24, 2022	205.04	207.11	205.03	207.11
3955	AMEX	RFG	Wed, Mar 23, 2022	207.84	207.84	204.52	204.52
3954	AMEX	RFG	Tue, Mar 22, 2022	209.98	211.10	209.04	209.55
3953	AMEX	RFG	Mon, Mar 21, 2022	209.82	209.82	206.72	207.82
3952	AMEX	RFG	Fri, Mar 18, 2022	206.96	210.04	206.96	209.83
3951	AMEX	RFG	Thu, Mar 17, 2022	204.33	207.18	204.33	207.12
3950	AMEX	RFG	Wed, Mar 16, 2022	201.81	203.57	201.65	203.57
3949	AMEX	RFG	Tue, Mar 15, 2022	193.52	196.30	192.68	196.14
3948	AMEX	RFG	Mon, Mar 14, 2022	195.10	196.92	192.01	192.45
3947	AMEX	RFG	Fri, Mar 11, 2022	199.53	199.53	195.54	195.54
3946	AMEX	RFG	Thu, Mar 10, 2022	196.06	198.62	196.06	198.62
3945	AMEX	RFG	Wed, Mar 9, 2022	198.36	199.39	198.24	198.35
3944	AMEX	RFG	Tue, Mar 8, 2022	191.41	194.37	190.10	190.90
3943	AMEX	RFG	Mon, Mar 7, 2022	197.53	197.53	191.52	191.52
3942	AMEX	RFG	Fri, Mar 4, 2022	199.55	201.01	199.55	201.01
3941	AMEX	RFG	Thu, Mar 3, 2022	205.47	205.65	204.84	205.49
3940	AMEX	RFG	Wed, Mar 2, 2022	204.36	209.03	204.36	208.42
3939	AMEX	RFG	Tue, Mar 1, 2022	206.60	206.60	202.87	202.88
3938	AMEX	RFG	Mon, Feb 28, 2022	203.63	207.21	203.63	207.21
3937	AMEX	RFG	Fri, Feb 25, 2022	199.54	205.68	199.54	205.68
3936	AMEX	RFG	Thu, Feb 24, 2022	187.99	199.66	187.99	199.49
3935	AMEX	RFG	Wed, Feb 23, 2022	200.22	200.74	194.55	194.55
3934	AMEX	RFG	Tue, Feb 22, 2022	199.87	200.06	197.68	197.68
3933	AMEX	RFG	Fri, Feb 18, 2022	203.80	203.84	201.84	201.84
3932	AMEX	RFG	Thu, Feb 17, 2022	206.98	207.25	203.57	203.72
3931	AMEX	RFG	Wed, Feb 16, 2022	208.71	211.24	208.65	210.49
3930	AMEX	RFG	Tue, Feb 15, 2022	208.21	210.24	207.28	210.20
3929	AMEX	RFG	Mon, Feb 14, 2022	206.64	207.91	205.80	205.84
3928	AMEX	RFG	Fri, Feb 11, 2022	212.41	212.43	206.00	207.10
3927	AMEX	RFG	Thu, Feb 10, 2022	214.15	215.78	209.39	210.67
3926	AMEX	RFG	Wed, Feb 9, 2022	210.68	213.79	210.68	213.79
3925	AMEX	RFG	Tue, Feb 8, 2022	205.66	208.97	205.66	208.96
3924	AMEX	RFG	Mon, Feb 7, 2022	205.23	206.01	203.48	204.37
3923	AMEX	RFG	Fri, Feb 4, 2022	202.97	205.86	201.91	204.62
3922	AMEX	RFG	Thu, Feb 3, 2022	204.01	204.47	203.10	203.10
3921	AMEX	RFG	Wed, Feb 2, 2022	207.14	207.14	204.93	206.74
3920	AMEX	RFG	Tue, Feb 1, 2022	202.56	206.87	202.11	206.82
3919	AMEX	RFG	Mon, Jan 31, 2022	198.52	202.83	198.52	202.83
3918	AMEX	RFG	Fri, Jan 28, 2022	191.67	196.30	190.36	196.30
3917	AMEX	RFG	Thu, Jan 27, 2022	195.82	197.03	191.30	191.35
3916	AMEX	RFG	Wed, Jan 26, 2022	200.43	201.61	192.73	194.25
3915	AMEX	RFG	Tue, Jan 25, 2022	197.72	200.27	195.06	197.69
3914	AMEX	RFG	Mon, Jan 24, 2022	193.54	201.41	190.68	201.41
3913	AMEX	RFG	Fri, Jan 21, 2022	200.74	201.83	197.26	197.26
3912	AMEX	RFG	Thu, Jan 20, 2022	207.45	210.17	201.97	201.97
3911	AMEX	RFG	Wed, Jan 19, 2022	208.63	209.34	206.21	206.21
3910	AMEX	RFG	Tue, Jan 18, 2022	213.27	213.27	209.66	209.66
3909	AMEX	RFG	Fri, Jan 14, 2022	216.46	216.46	212.60	216.07
3908	AMEX	RFG	Thu, Jan 13, 2022	222.35	222.35	217.93	217.93
3907	AMEX	RFG	Wed, Jan 12, 2022	223.40	223.56	220.45	221.30
3906	AMEX	RFG	Tue, Jan 11, 2022	219.26	221.26	217.44	221.26
3905	AMEX	RFG	Mon, Jan 10, 2022	217.13	218.63	213.48	218.63
3904	AMEX	RFG	Fri, Jan 7, 2022	221.46	221.46	220.18	220.18
3903	AMEX	RFG	Thu, Jan 6, 2022	220.36	225.35	220.36	223.96
3902	AMEX	RFG	Wed, Jan 5, 2022	229.75	229.75	222.76	222.76
3901	AMEX	RFG	Tue, Jan 4, 2022	229.60	230.28	229.60	229.64
3900	AMEX	RFG	Mon, Jan 3, 2022	230.89	230.89	228.79	229.85
3899	AMEX	RFG	Fri, Dec 31, 2021	229.37	231.18	229.37	230.53
3898	AMEX	RFG	Thu, Dec 30, 2021	231.59	231.90	229.85	229.85
3897	AMEX	RFG	Wed, Dec 29, 2021	229.31	230.43	229.20	230.24
3896	AMEX	RFG	Mon, Dec 27, 2021	227.19	230.15	227.19	230.15
3895	AMEX	RFG	Wed, Dec 22, 2021	224.67	226.01	224.58	226.01
3894	AMEX	RFG	Tue, Dec 21, 2021	219.75	223.20	219.73	223.20
3893	AMEX	RFG	Fri, Dec 17, 2021	217.76	221.79	217.76	221.23
3892	AMEX	RFG	Thu, Dec 16, 2021	226.44	226.44	219.29	219.29
3891	AMEX	RFG	Wed, Dec 15, 2021	221.30	224.76	218.76	224.76
3890	AMEX	RFG	Tue, Dec 14, 2021	220.68	221.30	219.87	220.87
3889	AMEX	RFG	Mon, Dec 13, 2021	224.95	224.95	223.42	223.42
3888	AMEX	RFG	Fri, Dec 10, 2021	225.02	225.02	224.94	224.94
3887	AMEX	RFG	Thu, Dec 9, 2021	230.35	230.61	226.16	226.16
3886	AMEX	RFG	Wed, Dec 8, 2021	229.74	231.66	229.11	231.54
3885	AMEX	RFG	Tue, Dec 7, 2021	227.38	230.36	227.38	229.21
3884	AMEX	RFG	Mon, Dec 6, 2021	220.80	223.80	220.80	223.24
3883	AMEX	RFG	Fri, Dec 3, 2021	224.95	224.95	218.94	220.79
3882	AMEX	RFG	Thu, Dec 2, 2021	222.90	225.78	222.90	225.57
3881	AMEX	RFG	Wed, Dec 1, 2021	230.45	231.43	222.54	222.54
3880	AMEX	RFG	Tue, Nov 30, 2021	231.31	231.31	226.53	227.46
3879	AMEX	RFG	Mon, Nov 29, 2021	231.97	234.33	231.97	232.54
3878	AMEX	RFG	Wed, Nov 24, 2021	235.04	237.30	234.32	237.30
3877	AMEX	RFG	Tue, Nov 23, 2021	236.49	237.01	236.29	237.01
3876	AMEX	RFG	Mon, Nov 22, 2021	243.97	243.97	239.55	239.55
3875	AMEX	RFG	Fri, Nov 19, 2021	242.69	242.69	242.63	242.63
3874	AMEX	RFG	Thu, Nov 18, 2021	243.96	243.96	240.62	242.21
3873	AMEX	RFG	Wed, Nov 17, 2021	243.58	243.58	243.21	243.43
3872	AMEX	RFG	Tue, Nov 16, 2021	245.79	246.33	245.79	245.79
3871	AMEX	RFG	Mon, Nov 15, 2021	245.14	245.14	243.37	243.37
3870	AMEX	RFG	Fri, Nov 12, 2021	243.13	243.88	243.13	243.88
3869	AMEX	RFG	Thu, Nov 11, 2021	241.83	242.62	241.76	242.62
3868	AMEX	RFG	Wed, Nov 10, 2021	242.12	242.12	239.59	240.87
3867	AMEX	RFG	Tue, Nov 9, 2021	244.30	244.97	244.30	244.59
3866	AMEX	RFG	Mon, Nov 8, 2021	245.92	245.92	244.73	244.73
3865	AMEX	RFG	Fri, Nov 5, 2021	243.83	244.50	243.83	244.38
3864	AMEX	RFG	Thu, Nov 4, 2021	245.16	245.53	244.91	245.53
3863	AMEX	RFG	Wed, Nov 3, 2021	242.94	245.30	242.94	245.06
3862	AMEX	RFG	Tue, Nov 2, 2021	243.44	244.25	243.18	244.25
3861	AMEX	RFG	Mon, Nov 1, 2021	243.18	244.97	243.18	244.97
3860	AMEX	RFG	Thu, Oct 28, 2021	237.00	237.35	236.25	237.35
3859	AMEX	RFG	Wed, Oct 27, 2021	234.26	234.26	232.26	232.26
3858	AMEX	RFG	Tue, Oct 26, 2021	236.15	236.97	234.34	234.51
3857	AMEX	RFG	Mon, Oct 25, 2021	234.30	236.30	234.30	235.53
3856	AMEX	RFG	Fri, Oct 22, 2021	233.52	233.52	233.16	233.43
3855	AMEX	RFG	Thu, Oct 21, 2021	232.83	233.39	232.09	233.39
3854	AMEX	RFG	Wed, Oct 20, 2021	231.29	231.29	230.59	230.62
3853	AMEX	RFG	Tue, Oct 19, 2021	231.20	231.20	230.47	230.47
3852	AMEX	RFG	Mon, Oct 18, 2021	226.80	228.63	226.80	228.52
3851	AMEX	RFG	Fri, Oct 15, 2021	229.38	229.38	226.77	226.77
3850	AMEX	RFG	Thu, Oct 14, 2021	226.80	226.88	226.57	226.88
3849	AMEX	RFG	Wed, Oct 13, 2021	222.92	222.92	222.67	222.67
3848	AMEX	RFG	Tue, Oct 12, 2021	222.04	222.04	221.40	221.40
3847	AMEX	RFG	Mon, Oct 11, 2021	220.18	222.83	219.85	219.85
3846	AMEX	RFG	Fri, Oct 8, 2021	221.45	221.55	220.91	220.91
3845	AMEX	RFG	Thu, Oct 7, 2021	220.87	223.29	220.87	223.29
3844	AMEX	RFG	Wed, Oct 6, 2021	216.76	218.87	216.29	218.74
3843	AMEX	RFG	Tue, Oct 5, 2021	218.75	221.12	218.75	219.20
3842	AMEX	RFG	Mon, Oct 4, 2021	217.79	217.79	217.79	217.79
3841	AMEX	RFG	Fri, Oct 1, 2021	218.76	222.84	218.76	222.44
3840	AMEX	RFG	Thu, Sep 30, 2021	223.61	223.61	220.70	220.70
3839	AMEX	RFG	Wed, Sep 29, 2021	224.26	224.59	222.76	222.76
3838	AMEX	RFG	Tue, Sep 28, 2021	226.56	226.56	224.02	224.02
3837	AMEX	RFG	Mon, Sep 27, 2021	230.64	230.67	230.19	230.19
3836	AMEX	RFG	Fri, Sep 24, 2021	229.74	230.55	229.29	229.80
3835	AMEX	RFG	Thu, Sep 23, 2021	229.31	231.86	229.31	231.38
3834	AMEX	RFG	Wed, Sep 22, 2021	226.47	229.09	226.47	228.12
3833	AMEX	RFG	Tue, Sep 21, 2021	225.70	225.70	225.34	225.34
3832	AMEX	RFG	Mon, Sep 20, 2021	224.45	224.65	222.12	224.45
3831	AMEX	RFG	Fri, Sep 17, 2021	228.61	228.61	228.15	228.48
3830	AMEX	RFG	Thu, Sep 16, 2021	227.10	229.12	227.10	228.67
3829	AMEX	RFG	Wed, Sep 15, 2021	225.22	227.98	224.68	227.98
3828	AMEX	RFG	Tue, Sep 14, 2021	226.13	227.38	225.58	225.58
3827	AMEX	RFG	Mon, Sep 13, 2021	228.96	228.96	226.40	227.23
3826	AMEX	RFG	Fri, Sep 10, 2021	229.59	229.59	227.41	227.41
3825	AMEX	RFG	Thu, Sep 9, 2021	230.53	230.53	228.92	228.92
3824	AMEX	RFG	Wed, Sep 8, 2021	228.28	228.28	227.14	227.43
3823	AMEX	RFG	Tue, Sep 7, 2021	230.58	230.58	229.04	229.04
3822	AMEX	RFG	Fri, Sep 3, 2021	230.95	231.17	230.95	231.08
3821	AMEX	RFG	Thu, Sep 2, 2021	231.35	232.28	231.35	231.51
3820	AMEX	RFG	Wed, Sep 1, 2021	230.72	231.69	230.68	230.68
3819	AMEX	RFG	Tue, Aug 31, 2021	228.66	229.83	228.66	229.25
3818	AMEX	RFG	Mon, Aug 30, 2021	229.42	231.14	229.42	230.48
3817	AMEX	RFG	Fri, Aug 27, 2021	228.22	230.49	228.22	229.84
3816	AMEX	RFG	Thu, Aug 26, 2021	227.83	227.83	225.57	225.57
3815	AMEX	RFG	Wed, Aug 25, 2021	226.04	227.75	226.04	227.47
3814	AMEX	RFG	Tue, Aug 24, 2021	225.49	226.37	224.74	226.34
3813	AMEX	RFG	Mon, Aug 23, 2021	223.79	224.04	223.79	224.04
3812	AMEX	RFG	Fri, Aug 20, 2021	220.59	221.43	220.58	221.43
3811	AMEX	RFG	Thu, Aug 19, 2021	219.36	220.42	218.61	218.95
3810	AMEX	RFG	Wed, Aug 18, 2021	223.67	223.67	220.92	220.94
3809	AMEX	RFG	Tue, Aug 17, 2021	222.70	222.83	221.85	222.83
3808	AMEX	RFG	Mon, Aug 16, 2021	225.99	226.73	225.99	226.26
3807	AMEX	RFG	Fri, Aug 13, 2021	226.97	227.00	226.29	226.54
3806	AMEX	RFG	Thu, Aug 12, 2021	226.49	227.65	226.28	227.39
3805	AMEX	RFG	Wed, Aug 11, 2021	225.50	227.30	225.50	227.29
3804	AMEX	RFG	Tue, Aug 10, 2021	228.78	228.78	226.74	226.74
3803	AMEX	RFG	Mon, Aug 9, 2021	226.70	228.50	226.70	227.57
3802	AMEX	RFG	Fri, Aug 6, 2021	228.34	228.34	226.78	226.78
3801	AMEX	RFG	Thu, Aug 5, 2021	226.41	228.11	226.36	228.11
3800	AMEX	RFG	Wed, Aug 4, 2021	227.18	227.18	225.81	225.81
3799	AMEX	RFG	Tue, Aug 3, 2021	225.97	226.33	224.12	226.33
3798	AMEX	RFG	Mon, Aug 2, 2021	226.92	226.92	224.64	224.86
3797	AMEX	RFG	Fri, Jul 30, 2021	225.52	225.87	225.52	225.85
3796	AMEX	RFG	Thu, Jul 29, 2021	225.14	226.96	225.14	225.83
3795	AMEX	RFG	Wed, Jul 28, 2021	220.49	224.39	220.49	223.49
3794	AMEX	RFG	Tue, Jul 27, 2021	217.21	220.25	217.21	220.25
3793	AMEX	RFG	Mon, Jul 26, 2021	223.00	223.00	222.21	222.21
3792	AMEX	RFG	Fri, Jul 23, 2021	223.59	224.09	222.78	223.96
3791	AMEX	RFG	Thu, Jul 22, 2021	223.22	223.77	222.00	223.38
3790	AMEX	RFG	Wed, Jul 21, 2021	222.08	223.65	222.08	223.65
3789	AMEX	RFG	Tue, Jul 20, 2021	217.51	221.94	217.51	221.04
3788	AMEX	RFG	Mon, Jul 19, 2021	212.98	216.54	212.66	215.20
3787	AMEX	RFG	Fri, Jul 16, 2021	219.83	219.83	216.75	216.75
3786	AMEX	RFG	Thu, Jul 15, 2021	219.55	219.55	216.70	218.31
3785	AMEX	RFG	Wed, Jul 14, 2021	223.39	223.40	219.65	219.65
3784	AMEX	RFG	Tue, Jul 13, 2021	224.47	224.64	222.96	222.96
3783	AMEX	RFG	Mon, Jul 12, 2021	226.29	226.29	226.29	226.29
3782	AMEX	RFG	Fri, Jul 9, 2021	225.72	225.99	225.72	225.99
3781	AMEX	RFG	Thu, Jul 8, 2021	221.90	222.03	221.44	222.03
3780	AMEX	RFG	Wed, Jul 7, 2021	225.42	225.42	225.15	225.15
3779	AMEX	RFG	Tue, Jul 6, 2021	224.69	225.52	223.37	225.52
3778	AMEX	RFG	Fri, Jul 2, 2021	226.06	226.64	226.06	226.62
3777	AMEX	RFG	Thu, Jul 1, 2021	227.37	228.05	227.23	227.80
3776	AMEX	RFG	Wed, Jun 30, 2021	226.62	226.62	226.56	226.56
3775	AMEX	RFG	Tue, Jun 29, 2021	227.75	227.75	227.47	227.47
3774	AMEX	RFG	Mon, Jun 28, 2021	227.67	227.67	226.15	227.25
3773	AMEX	RFG	Fri, Jun 25, 2021	225.71	227.25	225.71	227.25
3772	AMEX	RFG	Thu, Jun 24, 2021	223.92	224.63	223.64	224.51
3771	AMEX	RFG	Wed, Jun 23, 2021	222.21	222.33	222.21	222.33
3770	AMEX	RFG	Tue, Jun 22, 2021	220.14	221.53	220.14	221.53
3769	AMEX	RFG	Mon, Jun 21, 2021	217.13	220.39	217.13	220.39
3768	AMEX	RFG	Fri, Jun 18, 2021	217.39	218.38	216.55	216.66
3767	AMEX	RFG	Thu, Jun 17, 2021	219.32	219.89	218.54	219.89
3766	AMEX	RFG	Wed, Jun 16, 2021	220.75	220.75	220.45	220.45
3765	AMEX	RFG	Tue, Jun 15, 2021	221.50	221.51	221.50	221.51
3764	AMEX	RFG	Mon, Jun 14, 2021	223.16	223.16	222.82	223.01
3763	AMEX	RFG	Fri, Jun 11, 2021	222.29	223.42	222.15	223.42
3762	AMEX	RFG	Thu, Jun 10, 2021	221.19	221.82	220.70	221.43
3761	AMEX	RFG	Wed, Jun 9, 2021	220.47	220.69	219.84	219.88
3760	AMEX	RFG	Tue, Jun 8, 2021	218.73	221.48	218.73	221.45
3759	AMEX	RFG	Mon, Jun 7, 2021	217.87	218.98	217.87	218.90
3758	AMEX	RFG	Fri, Jun 4, 2021	217.49	217.61	216.89	217.61
3757	AMEX	RFG	Thu, Jun 3, 2021	216.05	216.05	215.89	215.93
3756	AMEX	RFG	Wed, Jun 2, 2021	218.72	218.94	218.46	218.46
3755	AMEX	RFG	Tue, Jun 1, 2021	222.08	222.08	219.79	220.05
3754	AMEX	RFG	Fri, May 28, 2021	221.91	221.91	220.87	220.87
3753	AMEX	RFG	Thu, May 27, 2021	221.24	221.24	220.77	220.77
3752	AMEX	RFG	Wed, May 26, 2021	218.29	219.61	218.29	219.61
3751	AMEX	RFG	Tue, May 25, 2021	218.86	218.86	217.88	217.88
3750	AMEX	RFG	Mon, May 24, 2021	217.31	218.07	217.31	217.94
3749	AMEX	RFG	Fri, May 21, 2021	218.22	218.99	216.81	216.81
3748	AMEX	RFG	Thu, May 20, 2021	214.76	216.40	214.76	216.40
3747	AMEX	RFG	Wed, May 19, 2021	210.54	213.84	210.42	213.84
3746	AMEX	RFG	Tue, May 18, 2021	215.96	216.50	214.68	214.68
3745	AMEX	RFG	Mon, May 17, 2021	214.55	215.97	214.54	215.97
3744	AMEX	RFG	Fri, May 14, 2021	214.67	217.60	214.67	217.59
3743	AMEX	RFG	Thu, May 13, 2021	212.27	214.15	212.27	212.46
3742	AMEX	RFG	Wed, May 12, 2021	214.99	215.86	210.86	210.86
3741	AMEX	RFG	Tue, May 11, 2021	214.27	217.84	214.27	217.63
3740	AMEX	RFG	Mon, May 10, 2021	225.50	225.50	219.61	219.67
3739	AMEX	RFG	Fri, May 7, 2021	223.40	225.78	223.40	225.78
3738	AMEX	RFG	Thu, May 6, 2021	223.26	223.26	220.08	222.35
3737	AMEX	RFG	Wed, May 5, 2021	222.02	223.04	222.01	223.04
3736	AMEX	RFG	Tue, May 4, 2021	222.93	223.64	222.45	223.64
3735	AMEX	RFG	Mon, May 3, 2021	230.19	230.19	228.00	228.00
3734	AMEX	RFG	Fri, Apr 30, 2021	229.99	229.99	228.30	228.30
3733	AMEX	RFG	Thu, Apr 29, 2021	235.08	235.08	230.53	231.99
3732	AMEX	RFG	Wed, Apr 28, 2021	233.97	234.19	233.80	233.80
3731	AMEX	RFG	Tue, Apr 27, 2021	235.44	235.50	234.62	234.62
3730	AMEX	RFG	Mon, Apr 26, 2021	234.02	235.20	233.67	235.20
3729	AMEX	RFG	Fri, Apr 23, 2021	229.92	233.69	229.92	233.09
3728	AMEX	RFG	Thu, Apr 22, 2021	230.22	232.18	228.68	229.37
3727	AMEX	RFG	Wed, Apr 21, 2021	226.96	229.09	226.96	229.09
3726	AMEX	RFG	Tue, Apr 20, 2021	223.67	225.10	223.50	225.10
3725	AMEX	RFG	Mon, Apr 19, 2021	230.80	230.82	226.96	227.50
3724	AMEX	RFG	Fri, Apr 16, 2021	229.73	230.89	229.73	230.47
3723	AMEX	RFG	Thu, Apr 15, 2021	228.50	229.18	228.41	229.08
3722	AMEX	RFG	Wed, Apr 14, 2021	228.31	228.31	226.61	226.61
3721	AMEX	RFG	Tue, Apr 13, 2021	225.43	226.05	224.01	225.91
3720	AMEX	RFG	Mon, Apr 12, 2021	224.63	225.92	224.63	225.30
3719	AMEX	RFG	Fri, Apr 9, 2021	223.53	225.08	223.53	225.08
3718	AMEX	RFG	Thu, Apr 8, 2021	223.23	224.79	223.23	224.36
3717	AMEX	RFG	Wed, Apr 7, 2021	224.32	224.32	222.17	222.17
3716	AMEX	RFG	Tue, Apr 6, 2021	224.79	226.33	224.79	225.01
3715	AMEX	RFG	Mon, Apr 5, 2021	224.97	224.97	223.57	224.17
3714	AMEX	RFG	Thu, Apr 1, 2021	222.87	222.87	221.65	222.47
3713	AMEX	RFG	Wed, Mar 31, 2021	217.82	220.58	217.82	219.65
3712	AMEX	RFG	Tue, Mar 30, 2021	213.16	216.68	213.16	216.27
3711	AMEX	RFG	Mon, Mar 29, 2021	213.67	213.91	213.62	213.72
3710	AMEX	RFG	Fri, Mar 26, 2021	216.20	217.92	214.18	217.92
3709	AMEX	RFG	Thu, Mar 25, 2021	206.92	212.05	204.98	212.05
3708	AMEX	RFG	Wed, Mar 24, 2021	208.70	208.70	208.70	208.70
3707	AMEX	RFG	Tue, Mar 23, 2021	216.17	216.18	212.81	212.81
3706	AMEX	RFG	Mon, Mar 22, 2021	217.80	219.47	217.80	218.29
3705	AMEX	RFG	Fri, Mar 19, 2021	215.29	218.63	214.37	218.16
3704	AMEX	RFG	Thu, Mar 18, 2021	219.10	220.63	214.81	214.81
3703	AMEX	RFG	Wed, Mar 17, 2021	217.90	220.49	217.80	220.02
3702	AMEX	RFG	Tue, Mar 16, 2021	222.76	222.76	218.85	219.69
3701	AMEX	RFG	Mon, Mar 15, 2021	218.63	222.15	218.63	222.15
3700	AMEX	RFG	Fri, Mar 12, 2021	217.47	218.72	217.35	218.72
3699	AMEX	RFG	Thu, Mar 11, 2021	217.99	219.64	217.63	219.17
3698	AMEX	RFG	Wed, Mar 10, 2021	215.22	215.46	213.29	213.29
3697	AMEX	RFG	Tue, Mar 9, 2021	210.21	213.16	210.21	211.98
3696	AMEX	RFG	Mon, Mar 8, 2021	207.83	210.30	205.89	206.02
3695	AMEX	RFG	Fri, Mar 5, 2021	207.24	207.89	198.63	207.89
3694	AMEX	RFG	Thu, Mar 4, 2021	207.16	209.51	202.23	204.84
3693	AMEX	RFG	Wed, Mar 3, 2021	218.57	218.57	212.22	212.22
3692	AMEX	RFG	Tue, Mar 2, 2021	223.84	224.18	218.82	218.82
3691	AMEX	RFG	Mon, Mar 1, 2021	219.98	223.43	219.98	223.04
3690	AMEX	RFG	Fri, Feb 26, 2021	217.55	218.76	215.94	216.85
3689	AMEX	RFG	Thu, Feb 25, 2021	222.85	222.85	214.83	214.83
3688	AMEX	RFG	Wed, Feb 24, 2021	218.08	223.38	218.08	223.17
3687	AMEX	RFG	Tue, Feb 23, 2021	215.85	217.97	209.52	217.97
3686	AMEX	RFG	Mon, Feb 22, 2021	224.33	224.33	219.47	219.47
3685	AMEX	RFG	Fri, Feb 19, 2021	225.98	226.66	225.68	225.80
3684	AMEX	RFG	Thu, Feb 18, 2021	225.52	225.91	224.59	224.78
3683	AMEX	RFG	Wed, Feb 17, 2021	227.86	229.25	227.86	229.03
3682	AMEX	RFG	Tue, Feb 16, 2021	234.48	234.48	230.95	231.12
3681	AMEX	RFG	Fri, Feb 12, 2021	231.09	233.07	231.09	232.77
3680	AMEX	RFG	Thu, Feb 11, 2021	232.49	232.49	230.03	231.72
3679	AMEX	RFG	Wed, Feb 10, 2021	229.59	230.96	228.77	229.38
3678	AMEX	RFG	Tue, Feb 9, 2021	229.43	230.53	229.15	229.88
3677	AMEX	RFG	Mon, Feb 8, 2021	226.52	228.50	226.52	228.50
3676	AMEX	RFG	Fri, Feb 5, 2021	224.85	224.87	224.16	224.87
3675	AMEX	RFG	Thu, Feb 4, 2021	220.34	222.79	220.34	222.23
3674	AMEX	RFG	Wed, Feb 3, 2021	220.38	220.38	219.32	219.45
3673	AMEX	RFG	Tue, Feb 2, 2021	218.86	220.60	218.68	220.38
3672	AMEX	RFG	Mon, Feb 1, 2021	214.57	217.37	214.32	217.37
3671	AMEX	RFG	Fri, Jan 29, 2021	216.30	216.30	212.35	212.89
3670	AMEX	RFG	Thu, Jan 28, 2021	214.45	216.78	214.45	216.09
3669	AMEX	RFG	Wed, Jan 27, 2021	215.25	216.44	211.86	213.00
3668	AMEX	RFG	Tue, Jan 26, 2021	222.54	222.54	220.51	220.51
3667	AMEX	RFG	Mon, Jan 25, 2021	225.78	225.78	222.66	223.63
3666	AMEX	RFG	Fri, Jan 22, 2021	222.83	225.24	222.83	225.24
3665	AMEX	RFG	Thu, Jan 21, 2021	223.93	224.28	223.55	223.55
3664	AMEX	RFG	Wed, Jan 20, 2021	223.54	223.54	221.56	223.03
3663	AMEX	RFG	Tue, Jan 19, 2021	220.46	220.83	219.91	220.73
3662	AMEX	RFG	Fri, Jan 15, 2021	218.74	220.28	217.08	217.70
3661	AMEX	RFG	Thu, Jan 14, 2021	219.67	221.92	219.67	220.24
3660	AMEX	RFG	Wed, Jan 13, 2021	220.45	220.63	218.97	219.03
3659	AMEX	RFG	Tue, Jan 12, 2021	219.26	220.83	219.26	220.49
3658	AMEX	RFG	Mon, Jan 11, 2021	217.00	218.35	217.00	218.00
3657	AMEX	RFG	Fri, Jan 8, 2021	217.44	218.93	215.00	216.88
3656	AMEX	RFG	Thu, Jan 7, 2021	214.86	216.65	214.86	216.53
3655	AMEX	RFG	Wed, Jan 6, 2021	204.38	212.49	204.38	211.32
3654	AMEX	RFG	Tue, Jan 5, 2021	199.09	203.97	199.09	203.80
3653	AMEX	RFG	Mon, Jan 4, 2021	203.41	204.18	198.04	200.22
3652	AMEX	RFG	Thu, Dec 31, 2020	203.18	203.18	201.00	202.67
3651	AMEX	RFG	Wed, Dec 30, 2020	201.01	203.42	201.01	202.75
3650	AMEX	RFG	Tue, Dec 29, 2020	201.72	201.72	199.27	200.43
3649	AMEX	RFG	Mon, Dec 28, 2020	207.59	208.47	203.74	203.74
3648	AMEX	RFG	Thu, Dec 24, 2020	205.49	206.42	205.49	206.06
3647	AMEX	RFG	Wed, Dec 23, 2020	206.66	206.66	205.00	205.89
3646	AMEX	RFG	Tue, Dec 22, 2020	203.33	205.57	203.33	205.37
3645	AMEX	RFG	Mon, Dec 21, 2020	199.88	203.03	199.07	202.94
3644	AMEX	RFG	Fri, Dec 18, 2020	202.73	203.64	201.76	202.19
3643	AMEX	RFG	Thu, Dec 17, 2020	200.88	202.00	200.60	201.99
3642	AMEX	RFG	Wed, Dec 16, 2020	200.61	200.61	198.89	199.55
3641	AMEX	RFG	Tue, Dec 15, 2020	197.52	200.53	197.52	200.53
3640	AMEX	RFG	Mon, Dec 14, 2020	196.87	197.36	196.03	196.03
3639	AMEX	RFG	Fri, Dec 11, 2020	194.96	195.64	194.96	195.39
3638	AMEX	RFG	Thu, Dec 10, 2020	194.00	195.88	194.00	195.88
3637	AMEX	RFG	Wed, Dec 9, 2020	197.28	197.32	194.40	194.62
3636	AMEX	RFG	Tue, Dec 8, 2020	194.34	196.80	194.34	196.80
3635	AMEX	RFG	Mon, Dec 7, 2020	195.47	195.73	195.06	195.64
3634	AMEX	RFG	Fri, Dec 4, 2020	192.65	195.31	192.65	195.31
3633	AMEX	RFG	Thu, Dec 3, 2020	192.00	193.25	191.82	191.85
3632	AMEX	RFG	Wed, Dec 2, 2020	191.06	191.47	191.00	191.00
3631	AMEX	RFG	Tue, Dec 1, 2020	193.32	193.32	191.86	192.48
3630	AMEX	RFG	Mon, Nov 30, 2020	192.52	192.52	190.45	190.71
3629	AMEX	RFG	Fri, Nov 27, 2020	191.88	192.91	191.74	192.91
3628	AMEX	RFG	Wed, Nov 25, 2020	190.26	191.35	190.26	190.64
3627	AMEX	RFG	Tue, Nov 24, 2020	193.12	193.12	191.17	191.39
3626	AMEX	RFG	Mon, Nov 23, 2020	190.86	191.77	190.86	191.43
3625	AMEX	RFG	Fri, Nov 20, 2020	188.92	190.19	188.72	189.96
3624	AMEX	RFG	Thu, Nov 19, 2020	187.50	188.71	187.37	188.70
3623	AMEX	RFG	Wed, Nov 18, 2020	189.21	189.36	186.69	186.69
3622	AMEX	RFG	Tue, Nov 17, 2020	186.82	189.08	186.82	188.75
3621	AMEX	RFG	Mon, Nov 16, 2020	187.92	188.12	186.66	187.72
3620	AMEX	RFG	Fri, Nov 13, 2020	185.50	185.82	185.18	185.67
3619	AMEX	RFG	Thu, Nov 12, 2020	185.98	186.32	183.61	183.61
3618	AMEX	RFG	Wed, Nov 11, 2020	186.29	186.47	185.93	186.47
3617	AMEX	RFG	Tue, Nov 10, 2020	184.49	185.16	184.42	184.79
3616	AMEX	RFG	Mon, Nov 9, 2020	193.67	193.67	184.70	184.70
3615	AMEX	RFG	Fri, Nov 6, 2020	185.62	186.15	185.46	185.68
3614	AMEX	RFG	Thu, Nov 5, 2020	184.54	185.59	184.54	185.47
3613	AMEX	RFG	Wed, Nov 4, 2020	175.91	181.36	175.91	180.65
3612	AMEX	RFG	Tue, Nov 3, 2020	175.02	176.62	174.66	176.62
3611	AMEX	RFG	Mon, Nov 2, 2020	174.52	174.60	172.86	174.46
3610	AMEX	RFG	Fri, Oct 30, 2020	173.02	173.02	170.34	171.46
3609	AMEX	RFG	Thu, Oct 29, 2020	173.02	175.27	173.02	174.80
3608	AMEX	RFG	Wed, Oct 28, 2020	173.17	173.77	172.49	172.76
3607	AMEX	RFG	Tue, Oct 27, 2020	178.17	178.20	176.79	176.79
3606	AMEX	RFG	Mon, Oct 26, 2020	180.05	180.05	176.36	178.39
3605	AMEX	RFG	Fri, Oct 23, 2020	180.96	182.27	180.21	182.27
3604	AMEX	RFG	Thu, Oct 22, 2020	177.95	180.01	177.50	179.93
3603	AMEX	RFG	Wed, Oct 21, 2020	180.71	180.85	177.43	177.43
3602	AMEX	RFG	Tue, Oct 20, 2020	181.11	181.91	180.17	180.26
3601	AMEX	RFG	Mon, Oct 19, 2020	184.00	184.09	180.03	180.03
3600	AMEX	RFG	Fri, Oct 16, 2020	183.66	183.66	182.37	182.37
3599	AMEX	RFG	Thu, Oct 15, 2020	179.42	183.31	179.42	183.06
3598	AMEX	RFG	Wed, Oct 14, 2020	182.65	182.65	181.55	181.74
3597	AMEX	RFG	Tue, Oct 13, 2020	181.84	183.07	181.69	182.65
3596	AMEX	RFG	Mon, Oct 12, 2020	183.34	183.34	182.03	182.37
3595	AMEX	RFG	Fri, Oct 9, 2020	181.04	182.09	181.04	181.36
3594	AMEX	RFG	Thu, Oct 8, 2020	179.23	179.74	178.88	179.70
3593	AMEX	RFG	Wed, Oct 7, 2020	178.41	179.16	178.40	179.16
3592	AMEX	RFG	Tue, Oct 6, 2020	176.38	178.27	174.73	174.73
3591	AMEX	RFG	Mon, Oct 5, 2020	172.69	175.92	172.69	175.92
3590	AMEX	RFG	Fri, Oct 2, 2020	166.61	172.45	166.61	171.80
3589	AMEX	RFG	Thu, Oct 1, 2020	170.19	170.73	170.19	170.73
3588	AMEX	RFG	Wed, Sep 30, 2020	168.86	169.69	168.48	168.48
3587	AMEX	RFG	Tue, Sep 29, 2020	166.54	167.79	166.54	167.04
3586	AMEX	RFG	Mon, Sep 28, 2020	165.08	167.00	165.08	166.85
3585	AMEX	RFG	Fri, Sep 25, 2020	159.63	162.98	159.63	162.98
3584	AMEX	RFG	Thu, Sep 24, 2020	158.16	160.90	158.16	160.19
3583	AMEX	RFG	Wed, Sep 23, 2020	163.99	163.99	160.41	160.41
3582	AMEX	RFG	Tue, Sep 22, 2020	161.96	163.82	161.96	163.82
3581	AMEX	RFG	Mon, Sep 21, 2020	159.90	161.62	159.90	161.62
3580	AMEX	RFG	Fri, Sep 18, 2020	164.68	164.68	162.22	164.00
3579	AMEX	RFG	Thu, Sep 17, 2020	163.40	165.22	163.40	165.22
3578	AMEX	RFG	Wed, Sep 16, 2020	168.30	168.67	166.27	166.27
3577	AMEX	RFG	Tue, Sep 15, 2020	165.88	166.57	165.81	165.81
3576	AMEX	RFG	Mon, Sep 14, 2020	163.50	164.85	163.28	164.85
3575	AMEX	RFG	Fri, Sep 11, 2020	162.88	162.88	160.06	160.71
3574	AMEX	RFG	Thu, Sep 10, 2020	163.31	163.70	161.50	161.50
3573	AMEX	RFG	Wed, Sep 9, 2020	160.62	161.95	160.62	161.78
3572	AMEX	RFG	Tue, Sep 8, 2020	159.07	161.23	157.60	158.95
3571	AMEX	RFG	Fri, Sep 4, 2020	165.18	165.18	159.21	162.20
3570	AMEX	RFG	Thu, Sep 3, 2020	167.02	167.02	164.09	164.09
3569	AMEX	RFG	Wed, Sep 2, 2020	170.62	171.85	169.60	171.85
3568	AMEX	RFG	Tue, Sep 1, 2020	169.42	170.04	169.17	170.04
3567	AMEX	RFG	Mon, Aug 31, 2020	169.86	169.86	168.14	168.15
3566	AMEX	RFG	Fri, Aug 28, 2020	168.59	169.21	168.27	169.21
3565	AMEX	RFG	Thu, Aug 27, 2020	167.94	168.66	167.26	168.04
3564	AMEX	RFG	Wed, Aug 26, 2020	168.08	168.72	168.08	168.66
3563	AMEX	RFG	Tue, Aug 25, 2020	168.43	168.80	167.84	168.40
3562	AMEX	RFG	Mon, Aug 24, 2020	168.93	168.93	167.82	168.25
3561	AMEX	RFG	Fri, Aug 21, 2020	167.67	167.88	167.16	167.69
3560	AMEX	RFG	Thu, Aug 20, 2020	168.68	168.68	168.31	168.31
3559	AMEX	RFG	Wed, Aug 19, 2020	168.97	169.68	168.76	168.76
3558	AMEX	RFG	Tue, Aug 18, 2020	169.84	169.84	168.87	168.87
3557	AMEX	RFG	Mon, Aug 17, 2020	168.72	170.01	168.72	169.62
3556	AMEX	RFG	Fri, Aug 14, 2020	168.99	168.99	167.88	168.27
3555	AMEX	RFG	Thu, Aug 13, 2020	169.28	170.39	169.28	169.38
3554	AMEX	RFG	Wed, Aug 12, 2020	167.71	168.41	167.71	168.35
3553	AMEX	RFG	Tue, Aug 11, 2020	168.32	168.66	166.23	166.37
3552	AMEX	RFG	Mon, Aug 10, 2020	168.92	168.92	167.20	167.21
3551	AMEX	RFG	Fri, Aug 7, 2020	167.01	168.18	166.81	168.03
3550	AMEX	RFG	Thu, Aug 6, 2020	168.00	168.00	166.67	167.68
3549	AMEX	RFG	Wed, Aug 5, 2020	166.60	168.63	166.60	168.63
3548	AMEX	RFG	Tue, Aug 4, 2020	164.56	165.92	164.56	165.87
3547	AMEX	RFG	Mon, Aug 3, 2020	162.53	165.42	162.45	165.06
3546	AMEX	RFG	Fri, Jul 31, 2020	162.40	162.61	161.35	161.86
3545	AMEX	RFG	Thu, Jul 30, 2020	160.27	162.44	160.27	162.11
3544	AMEX	RFG	Wed, Jul 29, 2020	159.86	161.49	159.86	161.49
3543	AMEX	RFG	Tue, Jul 28, 2020	159.64	160.06	157.71	157.71
3542	AMEX	RFG	Mon, Jul 27, 2020	158.22	160.52	158.13	160.52
3541	AMEX	RFG	Fri, Jul 24, 2020	156.68	158.00	156.68	157.83
3540	AMEX	RFG	Thu, Jul 23, 2020	160.00	161.88	158.54	158.65
3539	AMEX	RFG	Wed, Jul 22, 2020	157.55	159.64	157.55	159.39
3538	AMEX	RFG	Tue, Jul 21, 2020	158.44	159.13	157.99	157.99
3537	AMEX	RFG	Mon, Jul 20, 2020	157.65	157.65	157.65	157.65
3536	AMEX	RFG	Fri, Jul 17, 2020	154.83	156.92	154.83	156.65
3535	AMEX	RFG	Thu, Jul 16, 2020	155.10	155.10	154.21	154.82
3534	AMEX	RFG	Wed, Jul 15, 2020	153.84	155.83	153.38	155.62
3533	AMEX	RFG	Tue, Jul 14, 2020	147.28	151.25	146.67	151.25
3532	AMEX	RFG	Mon, Jul 13, 2020	152.25	153.75	147.22	147.22
3531	AMEX	RFG	Fri, Jul 10, 2020	150.20	150.93	150.20	150.93
3530	AMEX	RFG	Thu, Jul 9, 2020	151.55	151.71	148.55	150.46
3529	AMEX	RFG	Wed, Jul 8, 2020	149.83	151.18	149.83	151.18
3528	AMEX	RFG	Tue, Jul 7, 2020	150.92	152.23	149.24	149.31
3527	AMEX	RFG	Mon, Jul 6, 2020	152.71	153.18	151.56	152.13
3526	AMEX	RFG	Thu, Jul 2, 2020	152.16	152.16	150.87	150.88
3525	AMEX	RFG	Wed, Jul 1, 2020	150.51	151.00	149.42	150.01
3524	AMEX	RFG	Tue, Jun 30, 2020	146.94	150.43	146.94	150.43
3523	AMEX	RFG	Mon, Jun 29, 2020	146.72	147.97	146.43	147.97
3522	AMEX	RFG	Fri, Jun 26, 2020	146.68	147.14	145.24	145.64
3521	AMEX	RFG	Thu, Jun 25, 2020	143.86	147.26	143.86	147.26
3520	AMEX	RFG	Wed, Jun 24, 2020	149.82	149.82	145.54	145.84
3519	AMEX	RFG	Tue, Jun 23, 2020	151.75	152.51	151.23	151.23
3518	AMEX	RFG	Mon, Jun 22, 2020	147.70	150.48	147.34	150.48
3517	AMEX	RFG	Fri, Jun 19, 2020	151.08	151.08	147.93	149.11
3516	AMEX	RFG	Thu, Jun 18, 2020	148.15	150.22	148.15	148.84
3515	AMEX	RFG	Wed, Jun 17, 2020	150.58	150.58	149.01	149.07
3514	AMEX	RFG	Tue, Jun 16, 2020	153.66	153.66	149.35	150.49
3513	AMEX	RFG	Mon, Jun 15, 2020	144.71	147.72	144.71	147.60
3512	AMEX	RFG	Fri, Jun 12, 2020	146.53	146.53	140.75	144.74
3511	AMEX	RFG	Thu, Jun 11, 2020	146.91	146.91	141.50	141.57
3510	AMEX	RFG	Wed, Jun 10, 2020	152.78	153.33	152.52	152.52
3509	AMEX	RFG	Tue, Jun 9, 2020	154.58	154.90	153.98	153.98
3508	AMEX	RFG	Mon, Jun 8, 2020	156.98	156.98	156.18	156.63
3507	AMEX	RFG	Fri, Jun 5, 2020	156.51	156.89	154.64	154.96
3506	AMEX	RFG	Thu, Jun 4, 2020	151.82	152.33	151.12	151.48
3505	AMEX	RFG	Wed, Jun 3, 2020	152.03	153.04	152.03	152.65
3504	AMEX	RFG	Tue, Jun 2, 2020	149.76	150.08	148.00	150.08
3503	AMEX	RFG	Mon, Jun 1, 2020	145.80	148.18	145.80	147.79
3502	AMEX	RFG	Fri, May 29, 2020	144.69	145.98	144.03	145.73
3501	AMEX	RFG	Thu, May 28, 2020	148.11	148.11	145.34	145.34
3500	AMEX	RFG	Wed, May 27, 2020	145.62	146.90	142.90	146.84
3499	AMEX	RFG	Tue, May 26, 2020	145.90	145.90	143.87	143.87
3498	AMEX	RFG	Fri, May 22, 2020	142.05	142.05	140.70	141.73
3497	AMEX	RFG	Thu, May 21, 2020	141.59	141.82	140.20	141.71
3496	AMEX	RFG	Wed, May 20, 2020	141.38	142.28	141.21	141.21
3495	AMEX	RFG	Tue, May 19, 2020	138.76	141.04	138.43	138.45
3494	AMEX	RFG	Mon, May 18, 2020	137.07	139.81	137.07	139.25
3493	AMEX	RFG	Fri, May 15, 2020	129.71	132.82	129.71	132.53
3492	AMEX	RFG	Thu, May 14, 2020	127.39	130.60	125.66	130.60
3491	AMEX	RFG	Wed, May 13, 2020	133.39	133.39	129.14	129.61
3490	AMEX	RFG	Tue, May 12, 2020	137.37	138.20	133.63	133.63
3489	AMEX	RFG	Mon, May 11, 2020	135.41	138.87	135.41	138.12
3488	AMEX	RFG	Fri, May 8, 2020	135.01	137.36	135.01	137.24
3487	AMEX	RFG	Thu, May 7, 2020	132.98	133.96	132.98	133.13
3486	AMEX	RFG	Wed, May 6, 2020	131.17	132.58	131.17	131.25
3485	AMEX	RFG	Tue, May 5, 2020	130.41	132.12	130.41	130.56
3484	AMEX	RFG	Mon, May 4, 2020	125.59	128.51	125.25	128.51
3483	AMEX	RFG	Fri, May 1, 2020	129.50	129.50	126.23	127.11
3482	AMEX	RFG	Thu, Apr 30, 2020	134.26	134.26	131.84	131.84
3481	AMEX	RFG	Wed, Apr 29, 2020	133.79	137.11	133.79	136.66
3480	AMEX	RFG	Tue, Apr 28, 2020	131.97	131.97	130.29	130.39
3479	AMEX	RFG	Mon, Apr 27, 2020	128.12	130.05	128.12	129.78
3478	AMEX	RFG	Fri, Apr 24, 2020	123.62	125.19	123.44	125.19
3477	AMEX	RFG	Thu, Apr 23, 2020	122.24	125.35	122.24	123.46
3476	AMEX	RFG	Wed, Apr 22, 2020	120.99	122.35	120.99	122.35
3475	AMEX	RFG	Tue, Apr 21, 2020	120.16	120.30	118.46	118.94
3474	AMEX	RFG	Mon, Apr 20, 2020	121.44	125.00	121.44	123.13
3473	AMEX	RFG	Fri, Apr 17, 2020	124.18	124.81	123.26	124.40
3472	AMEX	RFG	Thu, Apr 16, 2020	119.60	120.45	118.81	120.30
3471	AMEX	RFG	Wed, Apr 15, 2020	119.88	120.45	119.34	119.35
3470	AMEX	RFG	Tue, Apr 14, 2020	122.06	123.87	122.06	123.77
3469	AMEX	RFG	Mon, Apr 13, 2020	121.05	121.05	119.01	119.82
3468	AMEX	RFG	Thu, Apr 9, 2020	122.33	124.43	121.56	122.43
3467	AMEX	RFG	Wed, Apr 8, 2020	115.31	119.43	115.23	119.43
3466	AMEX	RFG	Tue, Apr 7, 2020	117.88	118.97	114.37	114.37
3465	AMEX	RFG	Mon, Apr 6, 2020	107.15	112.98	107.15	112.98
3464	AMEX	RFG	Fri, Apr 3, 2020	106.29	106.30	102.40	103.66
3463	AMEX	RFG	Thu, Apr 2, 2020	104.20	107.10	104.09	106.29
3462	AMEX	RFG	Wed, Apr 1, 2020	107.65	108.51	104.40	105.20
3461	AMEX	RFG	Tue, Mar 31, 2020	112.59	113.76	110.72	111.58
3460	AMEX	RFG	Mon, Mar 30, 2020	110.09	112.75	109.39	112.75
3459	AMEX	RFG	Fri, Mar 27, 2020	109.52	111.46	109.52	109.52
3458	AMEX	RFG	Thu, Mar 26, 2020	109.02	114.25	109.02	114.05
3457	AMEX	RFG	Wed, Mar 25, 2020	106.45	112.34	105.00	108.92
3456	AMEX	RFG	Tue, Mar 24, 2020	99.01	105.81	99.01	105.81
3455	AMEX	RFG	Mon, Mar 23, 2020	96.07	96.33	91.53	95.45
3454	AMEX	RFG	Fri, Mar 20, 2020	101.66	102.57	96.25	96.25
3453	AMEX	RFG	Thu, Mar 19, 2020	94.90	100.94	92.20	100.03
3452	AMEX	RFG	Wed, Mar 18, 2020	99.15	101.46	92.38	95.64
3451	AMEX	RFG	Tue, Mar 17, 2020	102.93	106.52	98.54	106.52
3450	AMEX	RFG	Mon, Mar 16, 2020	105.61	107.97	96.74	100.61
3449	AMEX	RFG	Fri, Mar 13, 2020	114.38	117.34	107.87	117.34
3448	AMEX	RFG	Thu, Mar 12, 2020	112.36	114.57	97.58	109.81
3447	AMEX	RFG	Wed, Mar 11, 2020	125.88	126.11	120.29	121.31
3446	AMEX	RFG	Tue, Mar 10, 2020	128.68	129.84	123.18	129.84
3445	AMEX	RFG	Mon, Mar 9, 2020	125.09	128.18	121.48	124.24
3444	AMEX	RFG	Fri, Mar 6, 2020	135.04	137.72	134.08	137.37
3443	AMEX	RFG	Thu, Mar 5, 2020	141.71	142.76	139.42	140.45
3442	AMEX	RFG	Wed, Mar 4, 2020	141.46	145.53	141.46	145.49
3441	AMEX	RFG	Tue, Mar 3, 2020	142.55	144.25	139.51	139.51
3440	AMEX	RFG	Mon, Mar 2, 2020	138.81	142.55	138.69	142.51
3439	AMEX	RFG	Fri, Feb 28, 2020	134.48	138.54	134.48	138.03
3438	AMEX	RFG	Thu, Feb 27, 2020	141.88	144.95	140.07	140.07
3437	AMEX	RFG	Wed, Feb 26, 2020	146.74	148.35	144.68	145.28
3436	AMEX	RFG	Tue, Feb 25, 2020	153.12	153.25	146.50	146.50
3435	AMEX	RFG	Mon, Feb 24, 2020	152.50	153.58	152.44	152.71
3434	AMEX	RFG	Fri, Feb 21, 2020	157.50	158.46	157.50	158.19
3433	AMEX	RFG	Thu, Feb 20, 2020	160.56	160.56	158.08	160.27
3432	AMEX	RFG	Wed, Feb 19, 2020	158.51	160.58	158.51	160.04
3431	AMEX	RFG	Tue, Feb 18, 2020	157.94	158.39	157.49	158.23
3430	AMEX	RFG	Fri, Feb 14, 2020	159.27	159.27	158.45	158.78
3429	AMEX	RFG	Thu, Feb 13, 2020	157.33	159.54	157.33	159.16
3428	AMEX	RFG	Wed, Feb 12, 2020	157.41	158.34	157.41	158.32
3427	AMEX	RFG	Tue, Feb 11, 2020	155.60	157.09	155.60	156.61
3426	AMEX	RFG	Mon, Feb 10, 2020	152.80	154.80	152.80	154.80
3425	AMEX	RFG	Fri, Feb 7, 2020	154.55	154.55	153.28	153.44
3424	AMEX	RFG	Thu, Feb 6, 2020	156.19	156.19	154.99	155.09
3423	AMEX	RFG	Wed, Feb 5, 2020	156.41	156.41	155.13	155.59
3422	AMEX	RFG	Tue, Feb 4, 2020	153.77	155.18	153.77	154.81
3421	AMEX	RFG	Mon, Feb 3, 2020	152.21	152.42	151.32	151.76
3420	AMEX	RFG	Fri, Jan 31, 2020	152.33	152.33	149.78	149.87
3419	AMEX	RFG	Thu, Jan 30, 2020	152.69	153.15	151.65	153.15
3418	AMEX	RFG	Wed, Jan 29, 2020	153.61	154.22	153.52	153.52
3417	AMEX	RFG	Tue, Jan 28, 2020	152.43	154.06	152.43	154.03
3416	AMEX	RFG	Mon, Jan 27, 2020	151.27	152.71	151.27	151.71
3415	AMEX	RFG	Fri, Jan 24, 2020	156.88	156.88	153.64	154.56
3414	AMEX	RFG	Thu, Jan 23, 2020	154.96	156.39	154.96	156.24
3413	AMEX	RFG	Wed, Jan 22, 2020	156.17	157.00	156.03	156.10
3412	AMEX	RFG	Tue, Jan 21, 2020	156.02	156.38	155.42	155.77
3411	AMEX	RFG	Fri, Jan 17, 2020	157.01	157.01	156.32	156.59
3410	AMEX	RFG	Thu, Jan 16, 2020	156.18	157.13	156.18	156.86
3409	AMEX	RFG	Wed, Jan 15, 2020	154.88	156.18	154.88	155.39
3408	AMEX	RFG	Tue, Jan 14, 2020	154.23	156.10	154.21	155.30
3407	AMEX	RFG	Mon, Jan 13, 2020	154.18	155.00	153.48	155.00
3406	AMEX	RFG	Fri, Jan 10, 2020	154.63	154.65	153.72	154.06
3405	AMEX	RFG	Thu, Jan 9, 2020	154.65	155.06	154.42	154.83
3404	AMEX	RFG	Wed, Jan 8, 2020	153.85	154.96	153.85	154.07
3403	AMEX	RFG	Tue, Jan 7, 2020	153.11	154.18	152.93	153.98
3402	AMEX	RFG	Mon, Jan 6, 2020	152.47	153.70	152.47	153.70
3401	AMEX	RFG	Fri, Jan 3, 2020	152.55	154.21	152.55	153.84
3400	AMEX	RFG	Thu, Jan 2, 2020	153.88	154.57	153.12	154.57
3399	AMEX	RFG	Tue, Dec 31, 2019	153.52	153.87	153.18	153.20
3398	AMEX	RFG	Mon, Dec 30, 2019	153.12	153.76	152.44	153.15
3397	AMEX	RFG	Fri, Dec 27, 2019	153.12	153.89	153.12	153.51
3396	AMEX	RFG	Thu, Dec 26, 2019	153.45	154.13	153.45	154.13
3395	AMEX	RFG	Tue, Dec 24, 2019	153.17	153.24	153.12	153.12
3394	AMEX	RFG	Mon, Dec 23, 2019	153.20	153.20	152.85	153.02
3393	AMEX	RFG	Fri, Dec 20, 2019	153.52	153.59	153.30	153.31
3392	AMEX	RFG	Thu, Dec 19, 2019	151.96	152.49	151.96	152.49
3391	AMEX	RFG	Wed, Dec 18, 2019	151.34	151.72	151.19	151.63
3390	AMEX	RFG	Tue, Dec 17, 2019	151.87	151.87	151.21	151.45
3389	AMEX	RFG	Mon, Dec 16, 2019	151.32	152.52	151.32	151.62
3388	AMEX	RFG	Fri, Dec 13, 2019	151.35	151.55	150.55	150.73
3387	AMEX	RFG	Thu, Dec 12, 2019	151.82	152.00	150.62	151.52
3386	AMEX	RFG	Wed, Dec 11, 2019	150.03	150.23	149.81	149.93
3385	AMEX	RFG	Tue, Dec 10, 2019	150.27	150.48	150.14	150.31
3384	AMEX	RFG	Mon, Dec 9, 2019	151.08	151.09	150.45	150.45
3383	AMEX	RFG	Fri, Dec 6, 2019	151.09	151.75	151.09	151.39
3382	AMEX	RFG	Thu, Dec 5, 2019	150.27	150.27	149.57	149.77
3381	AMEX	RFG	Wed, Dec 4, 2019	150.20	150.29	149.99	150.03
3380	AMEX	RFG	Tue, Dec 3, 2019	147.96	148.86	147.96	148.83
3379	AMEX	RFG	Mon, Dec 2, 2019	151.12	151.12	149.58	149.63
3378	AMEX	RFG	Fri, Nov 29, 2019	152.18	152.24	150.87	150.87
3377	AMEX	RFG	Wed, Nov 27, 2019	151.73	152.29	151.70	152.29
3376	AMEX	RFG	Tue, Nov 26, 2019	151.06	151.60	151.06	151.44
3375	AMEX	RFG	Mon, Nov 25, 2019	148.79	151.06	148.79	151.04
3374	AMEX	RFG	Fri, Nov 22, 2019	148.69	148.77	148.11	148.65
3373	AMEX	RFG	Thu, Nov 21, 2019	148.40	148.40	148.01	148.06
3372	AMEX	RFG	Wed, Nov 20, 2019	148.80	149.88	148.20	149.12
3371	AMEX	RFG	Tue, Nov 19, 2019	149.53	150.05	149.28	149.73
3370	AMEX	RFG	Mon, Nov 18, 2019	148.91	149.42	148.87	149.24
3369	AMEX	RFG	Fri, Nov 15, 2019	148.48	149.20	148.48	149.17
3368	AMEX	RFG	Thu, Nov 14, 2019	148.20	148.22	147.94	148.02
3367	AMEX	RFG	Wed, Nov 13, 2019	147.26	148.10	147.26	147.88
3366	AMEX	RFG	Tue, Nov 12, 2019	148.24	148.74	148.17	148.19
3365	AMEX	RFG	Mon, Nov 11, 2019	147.64	148.32	147.64	148.25
3364	AMEX	RFG	Fri, Nov 8, 2019	147.16	148.52	147.16	148.52
3363	AMEX	RFG	Thu, Nov 7, 2019	147.33	147.83	147.29	147.35
3362	AMEX	RFG	Wed, Nov 6, 2019	146.62	146.62	145.81	146.10
3361	AMEX	RFG	Tue, Nov 5, 2019	147.68	147.68	146.55	146.55
3360	AMEX	RFG	Mon, Nov 4, 2019	146.85	147.44	146.84	147.20
3359	AMEX	RFG	Fri, Nov 1, 2019	145.25	146.89	145.25	146.89
3358	AMEX	RFG	Thu, Oct 31, 2019	144.90	144.90	143.48	144.20
3357	AMEX	RFG	Wed, Oct 30, 2019	145.08	145.08	144.12	144.96
3356	AMEX	RFG	Tue, Oct 29, 2019	144.48	145.70	144.48	145.24
3355	AMEX	RFG	Mon, Oct 28, 2019	144.45	145.20	144.45	144.79
3354	AMEX	RFG	Fri, Oct 25, 2019	142.86	144.50	142.86	144.06
3353	AMEX	RFG	Thu, Oct 24, 2019	143.50	143.52	142.48	143.20
3352	AMEX	RFG	Wed, Oct 23, 2019	142.78	143.28	142.69	142.99
3351	AMEX	RFG	Tue, Oct 22, 2019	143.68	143.98	143.16	143.16
3350	AMEX	RFG	Mon, Oct 21, 2019	143.64	143.83	143.42	143.47
3349	AMEX	RFG	Fri, Oct 18, 2019	142.66	143.02	142.47	142.91
3348	AMEX	RFG	Thu, Oct 17, 2019	142.23	143.23	142.23	143.04
3347	AMEX	RFG	Wed, Oct 16, 2019	141.40	142.02	141.27	141.57
3346	AMEX	RFG	Tue, Oct 15, 2019	141.03	142.18	140.77	141.79
3345	AMEX	RFG	Mon, Oct 14, 2019	140.80	140.94	140.18	140.73
3344	AMEX	RFG	Fri, Oct 11, 2019	139.94	142.50	139.94	141.38
3343	AMEX	RFG	Thu, Oct 10, 2019	137.93	138.75	137.93	138.63
3342	AMEX	RFG	Wed, Oct 9, 2019	138.04	138.35	137.47	137.87
3341	AMEX	RFG	Tue, Oct 8, 2019	138.50	138.50	136.99	137.04
3340	AMEX	RFG	Mon, Oct 7, 2019	140.12	140.65	139.70	139.70
3339	AMEX	RFG	Fri, Oct 4, 2019	139.08	140.26	138.78	140.26
3338	AMEX	RFG	Thu, Oct 3, 2019	136.94	138.90	135.72	138.88
3337	AMEX	RFG	Wed, Oct 2, 2019	138.04	138.04	136.75	137.29
3336	AMEX	RFG	Tue, Oct 1, 2019	141.76	142.49	138.90	139.06
3335	AMEX	RFG	Mon, Sep 30, 2019	140.47	141.79	140.47	141.36
3334	AMEX	RFG	Fri, Sep 27, 2019	141.96	142.04	139.66	140.23
3333	AMEX	RFG	Thu, Sep 26, 2019	142.54	142.54	141.18	141.53
3332	AMEX	RFG	Wed, Sep 25, 2019	141.11	142.91	140.76	142.69
3331	AMEX	RFG	Tue, Sep 24, 2019	143.96	144.08	141.05	141.46
3330	AMEX	RFG	Mon, Sep 23, 2019	143.08	144.02	143.08	143.68
3329	AMEX	RFG	Fri, Sep 20, 2019	144.00	145.06	143.76	143.76
3328	AMEX	RFG	Thu, Sep 19, 2019	144.46	144.89	143.90	143.90
3327	AMEX	RFG	Wed, Sep 18, 2019	144.61	144.62	142.97	144.14
3326	AMEX	RFG	Tue, Sep 17, 2019	144.56	145.34	144.56	145.02
3325	AMEX	RFG	Mon, Sep 16, 2019	144.90	146.24	144.90	146.00
3324	AMEX	RFG	Fri, Sep 13, 2019	144.89	145.57	144.57	144.63
3323	AMEX	RFG	Thu, Sep 12, 2019	144.60	144.86	143.57	144.37
3322	AMEX	RFG	Wed, Sep 11, 2019	142.69	144.40	142.61	144.40
3321	AMEX	RFG	Tue, Sep 10, 2019	140.39	142.52	140.34	142.52
3320	AMEX	RFG	Mon, Sep 9, 2019	141.82	141.82	141.03	141.74
3319	AMEX	RFG	Fri, Sep 6, 2019	141.52	142.20	141.19	141.19
3318	AMEX	RFG	Thu, Sep 5, 2019	140.29	141.65	140.29	141.42
3317	AMEX	RFG	Wed, Sep 4, 2019	138.91	139.26	138.40	139.19
3316	AMEX	RFG	Tue, Sep 3, 2019	138.17	138.17	136.84	137.31
3315	AMEX	RFG	Fri, Aug 30, 2019	140.26	140.26	139.20	139.52
3314	AMEX	RFG	Thu, Aug 29, 2019	139.03	139.90	139.03	139.67
3313	AMEX	RFG	Wed, Aug 28, 2019	136.78	138.07	136.78	137.73
3312	AMEX	RFG	Tue, Aug 27, 2019	138.60	138.60	136.35	136.36
3311	AMEX	RFG	Mon, Aug 26, 2019	137.72	138.04	137.04	138.01
3310	AMEX	RFG	Fri, Aug 23, 2019	139.65	139.65	136.52	136.59
3309	AMEX	RFG	Thu, Aug 22, 2019	140.94	140.98	139.49	140.63
3308	AMEX	RFG	Wed, Aug 21, 2019	140.59	140.71	140.13	140.69
3307	AMEX	RFG	Tue, Aug 20, 2019	139.80	139.88	139.29	139.29
3306	AMEX	RFG	Mon, Aug 19, 2019	139.90	140.48	139.90	140.26
3305	AMEX	RFG	Fri, Aug 16, 2019	137.02	138.53	137.02	138.44
3304	AMEX	RFG	Thu, Aug 15, 2019	135.69	135.75	135.00	135.32
3303	AMEX	RFG	Wed, Aug 14, 2019	137.24	137.24	135.20	135.52
3302	AMEX	RFG	Tue, Aug 13, 2019	137.66	140.92	137.66	139.45
3301	AMEX	RFG	Mon, Aug 12, 2019	140.12	140.12	137.97	137.97
3300	AMEX	RFG	Fri, Aug 9, 2019	141.25	141.68	140.66	141.01
3299	AMEX	RFG	Thu, Aug 8, 2019	141.71	142.91	141.71	142.91
3298	AMEX	RFG	Wed, Aug 7, 2019	138.15	140.04	137.64	139.91
3297	AMEX	RFG	Tue, Aug 6, 2019	139.26	139.68	138.41	139.68
3296	AMEX	RFG	Mon, Aug 5, 2019	140.25	140.25	137.91	138.69
3295	AMEX	RFG	Fri, Aug 2, 2019	143.69	143.77	142.18	143.21
3294	AMEX	RFG	Thu, Aug 1, 2019	146.85	147.58	144.02	144.43
3293	AMEX	RFG	Wed, Jul 31, 2019	148.37	148.88	146.16	146.71
3292	AMEX	RFG	Tue, Jul 30, 2019	146.32	148.09	146.32	148.09
3291	AMEX	RFG	Mon, Jul 29, 2019	147.06	147.27	147.03	147.27
3290	AMEX	RFG	Fri, Jul 26, 2019	147.58	148.56	147.58	148.48
3289	AMEX	RFG	Thu, Jul 25, 2019	148.88	148.88	146.96	146.97
3288	AMEX	RFG	Wed, Jul 24, 2019	147.21	149.45	147.21	149.36
3287	AMEX	RFG	Tue, Jul 23, 2019	146.93	147.42	146.23	147.42
3286	AMEX	RFG	Mon, Jul 22, 2019	146.42	147.05	146.35	146.35
3285	AMEX	RFG	Fri, Jul 19, 2019	147.51	147.76	146.40	146.40
3284	AMEX	RFG	Thu, Jul 18, 2019	147.17	147.72	146.86	147.42
3283	AMEX	RFG	Wed, Jul 17, 2019	148.53	148.53	147.39	147.39
3282	AMEX	RFG	Tue, Jul 16, 2019	149.11	149.49	148.80	148.83
3281	AMEX	RFG	Mon, Jul 15, 2019	149.36	149.81	149.23	149.29
3280	AMEX	RFG	Fri, Jul 12, 2019	149.29	150.54	149.29	150.39
3279	AMEX	RFG	Thu, Jul 11, 2019	149.76	149.76	148.58	148.96
3278	AMEX	RFG	Wed, Jul 10, 2019	149.91	150.12	149.31	149.56
3277	AMEX	RFG	Tue, Jul 9, 2019	148.52	149.03	148.35	149.03
3276	AMEX	RFG	Mon, Jul 8, 2019	149.68	150.12	148.98	149.13
3275	AMEX	RFG	Fri, Jul 5, 2019	148.98	150.49	148.94	150.39
3274	AMEX	RFG	Wed, Jul 3, 2019	148.77	149.85	148.77	149.83
3273	AMEX	RFG	Tue, Jul 2, 2019	148.56	148.56	147.73	148.36
3272	AMEX	RFG	Mon, Jul 1, 2019	150.20	150.20	148.03	148.56
3271	AMEX	RFG	Fri, Jun 28, 2019	146.60	148.29	146.60	148.29
3270	AMEX	RFG	Thu, Jun 27, 2019	145.56	146.62	145.44	146.54
3269	AMEX	RFG	Wed, Jun 26, 2019	145.07	145.35	144.52	144.75
3268	AMEX	RFG	Tue, Jun 25, 2019	145.96	145.99	144.57	144.57
3267	AMEX	RFG	Mon, Jun 24, 2019	147.80	147.80	145.68	145.76
3266	AMEX	RFG	Fri, Jun 21, 2019	148.77	148.77	147.68	147.72
3265	AMEX	RFG	Thu, Jun 20, 2019	150.03	150.03	148.57	149.28
3264	AMEX	RFG	Wed, Jun 19, 2019	147.91	148.58	147.91	148.53
3263	AMEX	RFG	Tue, Jun 18, 2019	147.21	148.54	147.21	148.23
3262	AMEX	RFG	Mon, Jun 17, 2019	145.84	146.59	145.68	146.25
3261	AMEX	RFG	Fri, Jun 14, 2019	146.61	146.61	145.77	145.77
3260	AMEX	RFG	Thu, Jun 13, 2019	146.52	146.98	146.32	146.98
3259	AMEX	RFG	Wed, Jun 12, 2019	145.65	145.86	145.25	145.84
3258	AMEX	RFG	Tue, Jun 11, 2019	147.03	147.50	145.55	145.98
3257	AMEX	RFG	Mon, Jun 10, 2019	146.20	147.00	145.75	145.82
3256	AMEX	RFG	Fri, Jun 7, 2019	145.31	146.30	145.31	145.60
3255	AMEX	RFG	Thu, Jun 6, 2019	143.99	144.96	143.61	144.88
3254	AMEX	RFG	Wed, Jun 5, 2019	144.04	144.04	142.44	143.68
3253	AMEX	RFG	Tue, Jun 4, 2019	141.41	143.51	141.41	143.49
3252	AMEX	RFG	Mon, Jun 3, 2019	139.56	140.20	139.36	139.61
3251	AMEX	RFG	Fri, May 31, 2019	138.34	139.61	138.25	139.15
3250	AMEX	RFG	Thu, May 30, 2019	140.36	141.30	139.56	140.16
3249	AMEX	RFG	Wed, May 29, 2019	139.94	140.50	139.08	140.20
3248	AMEX	RFG	Tue, May 28, 2019	142.54	142.71	140.89	140.89
3247	AMEX	RFG	Fri, May 24, 2019	142.14	142.55	142.14	142.46
3246	AMEX	RFG	Thu, May 23, 2019	142.17	142.17	141.62	141.85
3245	AMEX	RFG	Wed, May 22, 2019	144.95	145.17	144.15	144.37
3244	AMEX	RFG	Tue, May 21, 2019	145.00	145.86	145.00	145.65
3243	AMEX	RFG	Mon, May 20, 2019	144.83	145.59	144.24	144.57
3242	AMEX	RFG	Fri, May 17, 2019	146.69	147.65	145.90	145.90
3241	AMEX	RFG	Thu, May 16, 2019	146.64	148.77	146.64	147.74
3240	AMEX	RFG	Wed, May 15, 2019	144.30	146.70	144.30	146.51
3239	AMEX	RFG	Tue, May 14, 2019	144.59	146.26	144.59	145.66
3238	AMEX	RFG	Mon, May 13, 2019	146.17	146.17	144.09	144.29
3237	AMEX	RFG	Fri, May 10, 2019	148.24	149.71	146.59	149.22
3236	AMEX	RFG	Thu, May 9, 2019	148.09	149.06	146.94	149.03
3235	AMEX	RFG	Wed, May 8, 2019	149.54	150.31	149.46	149.70
3234	AMEX	RFG	Tue, May 7, 2019	150.83	150.83	147.70	148.67
3233	AMEX	RFG	Mon, May 6, 2019	149.96	152.53	149.96	152.30
3232	AMEX	RFG	Fri, May 3, 2019	151.35	152.63	151.35	152.58
3231	AMEX	RFG	Thu, May 2, 2019	149.61	150.58	148.40	150.58
3230	AMEX	RFG	Wed, May 1, 2019	152.19	152.19	149.80	149.82
3229	AMEX	RFG	Tue, Apr 30, 2019	152.50	152.50	151.01	152.01
3228	AMEX	RFG	Mon, Apr 29, 2019	153.56	153.58	153.40	153.40
3227	AMEX	RFG	Fri, Apr 26, 2019	152.05	153.73	151.94	153.62
3226	AMEX	RFG	Thu, Apr 25, 2019	152.96	152.96	151.36	151.86
3225	AMEX	RFG	Wed, Apr 24, 2019	153.57	154.17	153.57	153.68
3224	AMEX	RFG	Tue, Apr 23, 2019	151.45	153.79	151.45	153.44
3223	AMEX	RFG	Mon, Apr 22, 2019	151.10	151.39	150.78	151.22
3222	AMEX	RFG	Thu, Apr 18, 2019	151.00	151.56	150.49	151.49
3221	AMEX	RFG	Wed, Apr 17, 2019	153.42	153.42	151.33	151.42
3220	AMEX	RFG	Tue, Apr 16, 2019	154.38	154.70	153.21	153.56
3219	AMEX	RFG	Mon, Apr 15, 2019	154.02	154.17	153.50	153.91
3218	AMEX	RFG	Fri, Apr 12, 2019	154.61	154.61	153.72	154.07
3217	AMEX	RFG	Thu, Apr 11, 2019	153.96	153.96	153.33	153.60
3216	AMEX	RFG	Wed, Apr 10, 2019	153.28	153.79	153.28	153.52
3215	AMEX	RFG	Tue, Apr 9, 2019	153.02	153.02	152.00	152.00
3214	AMEX	RFG	Mon, Apr 8, 2019	153.47	153.59	153.10	153.56
3213	AMEX	RFG	Fri, Apr 5, 2019	152.86	154.08	152.86	153.85
3212	AMEX	RFG	Thu, Apr 4, 2019	152.50	152.82	151.89	152.66
3211	AMEX	RFG	Wed, Apr 3, 2019	152.96	153.18	151.89	152.41
3210	AMEX	RFG	Tue, Apr 2, 2019	152.24	152.37	151.56	152.00
3209	AMEX	RFG	Mon, Apr 1, 2019	152.35	152.76	152.00	152.76
3208	AMEX	RFG	Fri, Mar 29, 2019	151.40	151.40	150.71	151.20
3207	AMEX	RFG	Thu, Mar 28, 2019	149.31	150.23	148.85	150.23
3206	AMEX	RFG	Wed, Mar 27, 2019	149.70	150.09	148.94	148.98
3205	AMEX	RFG	Tue, Mar 26, 2019	149.60	150.40	149.16	149.48
3204	AMEX	RFG	Mon, Mar 25, 2019	148.27	149.43	147.70	148.79
3203	AMEX	RFG	Fri, Mar 22, 2019	151.73	151.73	148.64	148.64
3202	AMEX	RFG	Thu, Mar 21, 2019	150.57	153.90	150.57	153.48
3201	AMEX	RFG	Wed, Mar 20, 2019	150.69	152.16	150.67	151.31
3200	AMEX	RFG	Tue, Mar 19, 2019	152.14	152.36	151.50	151.50
3199	AMEX	RFG	Mon, Mar 18, 2019	150.59	151.76	150.56	151.54
3198	AMEX	RFG	Fri, Mar 15, 2019	150.64	151.62	150.50	150.20
3197	AMEX	RFG	Thu, Mar 14, 2019	150.42	150.69	149.79	150.64
3196	AMEX	RFG	Wed, Mar 13, 2019	150.34	151.16	150.34	150.35
3195	AMEX	RFG	Tue, Mar 12, 2019	149.61	150.00	149.42	149.72
3194	AMEX	RFG	Mon, Mar 11, 2019	147.69	149.41	147.69	149.41
3193	AMEX	RFG	Fri, Mar 8, 2019	146.53	147.28	146.53	147.28
3192	AMEX	RFG	Thu, Mar 7, 2019	148.27	148.90	147.44	147.61
3191	AMEX	RFG	Wed, Mar 6, 2019	150.57	150.63	149.28	149.28
3190	AMEX	RFG	Tue, Mar 5, 2019	152.48	152.48	151.77	151.96
3189	AMEX	RFG	Mon, Mar 4, 2019	154.51	154.51	151.07	152.37
3188	AMEX	RFG	Fri, Mar 1, 2019	154.00	154.12	152.88	153.85
3187	AMEX	RFG	Thu, Feb 28, 2019	152.60	152.85	152.59	152.63
3186	AMEX	RFG	Wed, Feb 27, 2019	152.16	153.06	152.16	152.77
3185	AMEX	RFG	Tue, Feb 26, 2019	153.98	153.98	152.94	153.00
3184	AMEX	RFG	Mon, Feb 25, 2019	155.00	155.00	154.01	154.01
3183	AMEX	RFG	Fri, Feb 22, 2019	153.00	154.53	153.00	154.53
3182	AMEX	RFG	Thu, Feb 21, 2019	152.59	152.95	151.76	152.37
3181	AMEX	RFG	Wed, Feb 20, 2019	152.65	153.31	152.52	152.78
3180	AMEX	RFG	Tue, Feb 19, 2019	152.26	153.58	152.26	153.08
3179	AMEX	RFG	Fri, Feb 15, 2019	152.01	153.00	152.01	153.00
3178	AMEX	RFG	Thu, Feb 14, 2019	150.12	151.90	150.12	151.40
3177	AMEX	RFG	Wed, Feb 13, 2019	150.72	151.16	150.48	150.89
3176	AMEX	RFG	Tue, Feb 12, 2019	149.41	150.13	149.26	150.13
3175	AMEX	RFG	Mon, Feb 11, 2019	147.48	148.44	147.48	148.44
3174	AMEX	RFG	Fri, Feb 8, 2019	146.28	147.07	146.09	147.02
3173	AMEX	RFG	Thu, Feb 7, 2019	147.75	147.75	146.02	147.12
3172	AMEX	RFG	Wed, Feb 6, 2019	148.15	148.60	148.15	148.39
3171	AMEX	RFG	Tue, Feb 5, 2019	148.86	149.08	147.93	148.54
3170	AMEX	RFG	Mon, Feb 4, 2019	147.94	148.42	147.00	148.40
3169	AMEX	RFG	Fri, Feb 1, 2019	147.32	147.55	146.72	147.38
3168	AMEX	RFG	Thu, Jan 31, 2019	146.72	147.21	145.90	146.63
3167	AMEX	RFG	Wed, Jan 30, 2019	145.16	146.33	144.36	146.01
3166	AMEX	RFG	Tue, Jan 29, 2019	145.22	145.53	144.77	144.77
3165	AMEX	RFG	Mon, Jan 28, 2019	144.46	145.23	144.46	145.05
3164	AMEX	RFG	Fri, Jan 25, 2019	145.74	146.00	145.73	145.74
3163	AMEX	RFG	Thu, Jan 24, 2019	142.80	144.04	142.80	144.00
3162	AMEX	RFG	Wed, Jan 23, 2019	143.54	144.41	142.62	142.93
3161	AMEX	RFG	Tue, Jan 22, 2019	143.99	144.16	142.17	142.93
3160	AMEX	RFG	Fri, Jan 18, 2019	143.84	145.13	143.65	145.13
3159	AMEX	RFG	Thu, Jan 17, 2019	141.89	143.64	141.89	142.83
3158	AMEX	RFG	Wed, Jan 16, 2019	141.05	142.29	141.05	141.75
3157	AMEX	RFG	Tue, Jan 15, 2019	139.74	141.08	139.74	140.79
3156	AMEX	RFG	Mon, Jan 14, 2019	139.66	140.21	139.45	139.51
3155	AMEX	RFG	Fri, Jan 11, 2019	139.97	140.68	139.41	140.64
3154	AMEX	RFG	Thu, Jan 10, 2019	138.90	140.69	138.90	140.69
3153	AMEX	RFG	Wed, Jan 9, 2019	139.72	140.87	139.49	140.17
3152	AMEX	RFG	Tue, Jan 8, 2019	137.61	138.74	136.50	138.74
3151	AMEX	RFG	Mon, Jan 7, 2019	134.07	136.86	134.07	136.39
3150	AMEX	RFG	Fri, Jan 4, 2019	130.59	133.59	130.54	133.47
3149	AMEX	RFG	Thu, Jan 3, 2019	130.22	130.46	128.35	128.98
3148	AMEX	RFG	Wed, Jan 2, 2019	129.78	131.61	129.65	131.06
3147	AMEX	RFG	Mon, Dec 31, 2018	131.19	131.85	130.26	131.71
3146	AMEX	RFG	Fri, Dec 28, 2018	130.87	132.06	130.11	130.54
3145	AMEX	RFG	Thu, Dec 27, 2018	128.45	131.06	126.56	131.06
3144	AMEX	RFG	Wed, Dec 26, 2018	124.91	130.77	124.72	130.77
3143	AMEX	RFG	Mon, Dec 24, 2018	126.81	126.81	124.17	124.17
3142	AMEX	RFG	Fri, Dec 21, 2018	132.16	132.52	127.96	127.96
3141	AMEX	RFG	Thu, Dec 20, 2018	133.12	133.47	130.24	131.38
3140	AMEX	RFG	Wed, Dec 19, 2018	136.26	137.72	133.10	133.59
3139	AMEX	RFG	Tue, Dec 18, 2018	136.24	137.50	135.48	136.24
3138	AMEX	RFG	Mon, Dec 17, 2018	135.77	138.71	134.75	135.31
3137	AMEX	RFG	Fri, Dec 14, 2018	139.11	140.63	137.90	138.16
3136	AMEX	RFG	Thu, Dec 13, 2018	143.04	143.04	140.42	140.61
3135	AMEX	RFG	Wed, Dec 12, 2018	143.63	144.28	142.65	142.65
3134	AMEX	RFG	Tue, Dec 11, 2018	143.33	143.69	140.63	140.99
3133	AMEX	RFG	Mon, Dec 10, 2018	141.21	141.94	139.06	141.42
3132	AMEX	RFG	Fri, Dec 7, 2018	145.25	146.11	140.97	141.75
3131	AMEX	RFG	Thu, Dec 6, 2018	144.00	145.02	142.38	145.02
3130	AMEX	RFG	Tue, Dec 4, 2018	152.77	152.77	146.50	146.50
3129	AMEX	RFG	Mon, Dec 3, 2018	153.06	153.29	151.47	153.25
3128	AMEX	RFG	Fri, Nov 30, 2018	149.12	150.81	149.12	150.81
3127	AMEX	RFG	Thu, Nov 29, 2018	149.75	150.57	149.62	149.76
3126	AMEX	RFG	Wed, Nov 28, 2018	147.11	150.21	146.81	150.21
3125	AMEX	RFG	Tue, Nov 27, 2018	147.26	147.26	146.28	146.37
3124	AMEX	RFG	Mon, Nov 26, 2018	146.57	147.57	146.53	147.37
3123	AMEX	RFG	Fri, Nov 23, 2018	143.76	145.86	143.76	145.86
3122	AMEX	RFG	Wed, Nov 21, 2018	143.78	145.80	143.78	144.87
3121	AMEX	RFG	Tue, Nov 20, 2018	142.80	144.27	141.90	142.75
3120	AMEX	RFG	Mon, Nov 19, 2018	147.73	147.73	145.11	145.45
3119	AMEX	RFG	Fri, Nov 16, 2018	147.53	149.13	147.53	149.13
3118	AMEX	RFG	Thu, Nov 15, 2018	145.96	148.23	145.29	148.23
3117	AMEX	RFG	Wed, Nov 14, 2018	148.99	148.99	147.12	147.51
3116	AMEX	RFG	Tue, Nov 13, 2018	147.69	148.94	147.10	147.10
3115	AMEX	RFG	Mon, Nov 12, 2018	150.01	150.01	147.10	147.10
3114	AMEX	RFG	Fri, Nov 9, 2018	152.45	152.45	149.74	150.33
3113	AMEX	RFG	Thu, Nov 8, 2018	153.23	154.00	153.18	153.23
3112	AMEX	RFG	Wed, Nov 7, 2018	152.87	153.75	151.91	153.75
3111	AMEX	RFG	Tue, Nov 6, 2018	151.14	151.97	150.72	151.97
3110	AMEX	RFG	Mon, Nov 5, 2018	151.76	152.04	149.75	151.00
3109	AMEX	RFG	Fri, Nov 2, 2018	151.73	152.75	150.27	151.76
3108	AMEX	RFG	Thu, Nov 1, 2018	147.99	151.04	147.68	150.78
3107	AMEX	RFG	Wed, Oct 31, 2018	146.70	148.19	146.70	148.19
3106	AMEX	RFG	Tue, Oct 30, 2018	141.74	144.92	141.74	144.92
3105	AMEX	RFG	Mon, Oct 29, 2018	145.79	146.72	140.14	141.85
3104	AMEX	RFG	Fri, Oct 26, 2018	143.46	145.14	143.34	143.69
3103	AMEX	RFG	Thu, Oct 25, 2018	143.49	146.22	143.49	145.50
3102	AMEX	RFG	Wed, Oct 24, 2018	147.74	147.74	142.35	142.35
3101	AMEX	RFG	Tue, Oct 23, 2018	146.63	148.46	144.83	148.46
3100	AMEX	RFG	Mon, Oct 22, 2018	150.22	150.22	148.65	148.97
3099	AMEX	RFG	Fri, Oct 19, 2018	151.68	151.68	149.16	149.39
3098	AMEX	RFG	Thu, Oct 18, 2018	152.00	152.00	150.91	151.25
3097	AMEX	RFG	Wed, Oct 17, 2018	153.97	154.20	152.56	154.10
3096	AMEX	RFG	Tue, Oct 16, 2018	153.62	154.18	153.62	154.00
3095	AMEX	RFG	Mon, Oct 15, 2018	149.59	151.05	149.28	150.62
3094	AMEX	RFG	Fri, Oct 12, 2018	151.46	151.46	148.14	149.88
3093	AMEX	RFG	Thu, Oct 11, 2018	150.28	150.91	149.15	149.33
3092	AMEX	RFG	Wed, Oct 10, 2018	155.24	155.24	150.84	151.07
3091	AMEX	RFG	Tue, Oct 9, 2018	156.50	157.28	155.67	155.72
3090	AMEX	RFG	Mon, Oct 8, 2018	156.54	157.03	155.43	157.03
3089	AMEX	RFG	Fri, Oct 5, 2018	159.81	159.81	156.28	157.96
3088	AMEX	RFG	Thu, Oct 4, 2018	162.00	162.00	159.60	159.93
3087	AMEX	RFG	Wed, Oct 3, 2018	163.55	163.55	162.55	162.56
3086	AMEX	RFG	Tue, Oct 2, 2018	163.13	163.13	162.13	162.22
3085	AMEX	RFG	Mon, Oct 1, 2018	165.77	165.77	163.24	163.24
3084	AMEX	RFG	Fri, Sep 28, 2018	164.63	165.75	164.63	165.29
3083	AMEX	RFG	Thu, Sep 27, 2018	165.06	165.18	165.02	165.15
3082	AMEX	RFG	Wed, Sep 26, 2018	166.27	166.27	165.55	165.83
3081	AMEX	RFG	Tue, Sep 25, 2018	165.89	166.30	165.89	166.08
3080	AMEX	RFG	Mon, Sep 24, 2018	165.97	166.10	165.15	165.94
3079	AMEX	RFG	Fri, Sep 21, 2018	167.37	167.37	167.06	166.50
3078	AMEX	RFG	Thu, Sep 20, 2018	166.90	167.05	166.90	167.05
3077	AMEX	RFG	Wed, Sep 19, 2018	168.15	168.15	165.71	165.71
3076	AMEX	RFG	Tue, Sep 18, 2018	166.89	167.91	166.89	167.77
3075	AMEX	RFG	Mon, Sep 17, 2018	169.28	169.28	166.55	166.55
3074	AMEX	RFG	Fri, Sep 14, 2018	168.97	169.49	168.97	169.49
3073	AMEX	RFG	Thu, Sep 13, 2018	168.79	168.79	167.81	168.29
3072	AMEX	RFG	Wed, Sep 12, 2018	168.00	168.30	166.62	168.30
3071	AMEX	RFG	Tue, Sep 11, 2018	168.03	168.59	167.46	168.18
3070	AMEX	RFG	Mon, Sep 10, 2018	168.32	168.52	167.88	168.32
3069	AMEX	RFG	Fri, Sep 7, 2018	167.04	168.25	167.04	167.69
3068	AMEX	RFG	Thu, Sep 6, 2018	168.11	168.11	167.02	167.02
3067	AMEX	RFG	Wed, Sep 5, 2018	168.70	168.70	166.65	168.06
3066	AMEX	RFG	Tue, Sep 4, 2018	168.29	169.18	168.04	168.59
3065	AMEX	RFG	Fri, Aug 31, 2018	167.97	169.23	167.97	169.23
3064	AMEX	RFG	Thu, Aug 30, 2018	168.52	168.76	168.01	168.01
3063	AMEX	RFG	Wed, Aug 29, 2018	167.83	168.93	167.83	168.93
3062	AMEX	RFG	Tue, Aug 28, 2018	168.03	168.28	167.26	168.28
3061	AMEX	RFG	Mon, Aug 27, 2018	167.35	168.07	167.35	167.64
3060	AMEX	RFG	Fri, Aug 24, 2018	166.12	166.59	166.12	166.59
3059	AMEX	RFG	Thu, Aug 23, 2018	166.24	166.27	165.63	165.82
3058	AMEX	RFG	Wed, Aug 22, 2018	165.91	166.59	165.91	166.26
3057	AMEX	RFG	Tue, Aug 21, 2018	166.11	166.65	166.11	166.16
3056	AMEX	RFG	Mon, Aug 20, 2018	164.27	164.92	163.93	164.78
3055	AMEX	RFG	Fri, Aug 17, 2018	163.13	164.03	163.04	164.03
3054	AMEX	RFG	Thu, Aug 16, 2018	163.39	164.46	163.39	163.58
3053	AMEX	RFG	Wed, Aug 15, 2018	163.35	163.35	161.43	162.47
3052	AMEX	RFG	Tue, Aug 14, 2018	163.21	164.68	163.21	164.00
3051	AMEX	RFG	Mon, Aug 13, 2018	163.57	163.57	162.16	162.71
3050	AMEX	RFG	Fri, Aug 10, 2018	164.07	164.63	163.83	163.89
3049	AMEX	RFG	Thu, Aug 9, 2018	165.06	165.57	164.66	164.66
3048	AMEX	RFG	Wed, Aug 8, 2018	164.79	165.32	164.69	165.13
3047	AMEX	RFG	Tue, Aug 7, 2018	165.74	166.06	165.52	165.52
3046	AMEX	RFG	Mon, Aug 6, 2018	163.85	164.73	163.81	164.68
3045	AMEX	RFG	Fri, Aug 3, 2018	164.60	164.60	163.52	163.93
3044	AMEX	RFG	Thu, Aug 2, 2018	163.20	164.23	163.20	164.22
3043	AMEX	RFG	Wed, Aug 1, 2018	162.24	162.24	161.10	161.18
3042	AMEX	RFG	Tue, Jul 31, 2018	161.15	162.64	161.15	162.41
3041	AMEX	RFG	Mon, Jul 30, 2018	162.01	162.01	160.17	160.17
3040	AMEX	RFG	Fri, Jul 27, 2018	165.19	165.19	161.56	162.21
3039	AMEX	RFG	Thu, Jul 26, 2018	164.64	165.44	164.26	164.82
3038	AMEX	RFG	Wed, Jul 25, 2018	163.11	164.53	163.11	164.53
3037	AMEX	RFG	Tue, Jul 24, 2018	166.78	166.78	163.24	163.59
3036	AMEX	RFG	Mon, Jul 23, 2018	165.76	166.63	165.76	166.30
3035	AMEX	RFG	Fri, Jul 20, 2018	167.16	167.23	166.47	166.51
3034	AMEX	RFG	Thu, Jul 19, 2018	167.25	168.36	166.95	167.95
3033	AMEX	RFG	Wed, Jul 18, 2018	167.25	167.80	166.44	167.80
3032	AMEX	RFG	Tue, Jul 17, 2018	165.33	167.35	165.33	167.08
3031	AMEX	RFG	Mon, Jul 16, 2018	165.88	165.91	165.38	165.38
3030	AMEX	RFG	Fri, Jul 13, 2018	166.31	166.65	166.17	166.17
3029	AMEX	RFG	Thu, Jul 12, 2018	165.73	166.30	165.34	166.30
3028	AMEX	RFG	Wed, Jul 11, 2018	165.27	166.19	164.98	165.08
3027	AMEX	RFG	Tue, Jul 10, 2018	166.85	166.85	165.76	166.31
3026	AMEX	RFG	Mon, Jul 9, 2018	165.56	166.36	165.56	166.34
3025	AMEX	RFG	Fri, Jul 6, 2018	163.63	164.96	163.63	164.67
3024	AMEX	RFG	Thu, Jul 5, 2018	162.30	163.38	161.74	163.38
3023	AMEX	RFG	Tue, Jul 3, 2018	162.18	162.98	161.79	161.79
3022	AMEX	RFG	Mon, Jul 2, 2018	160.15	161.72	160.07	161.72
3021	AMEX	RFG	Fri, Jun 29, 2018	161.70	162.48	161.68	161.68
3020	AMEX	RFG	Thu, Jun 28, 2018	159.34	160.56	159.10	160.56
3019	AMEX	RFG	Wed, Jun 27, 2018	162.94	162.94	160.12	160.12
3018	AMEX	RFG	Tue, Jun 26, 2018	162.43	162.73	162.32	162.73
3017	AMEX	RFG	Mon, Jun 25, 2018	164.17	164.33	161.27	162.13
3016	AMEX	RFG	Fri, Jun 22, 2018	166.05	166.21	165.30	165.32
3015	AMEX	RFG	Thu, Jun 21, 2018	166.74	167.07	165.82	166.23
3014	AMEX	RFG	Wed, Jun 20, 2018	167.31	167.54	166.92	167.25
3013	AMEX	RFG	Tue, Jun 19, 2018	165.62	166.38	165.15	166.38
3012	AMEX	RFG	Mon, Jun 18, 2018	166.10	166.99	166.10	166.99
3011	AMEX	RFG	Fri, Jun 15, 2018	166.77	167.13	166.21	167.08
3010	AMEX	RFG	Thu, Jun 14, 2018	166.47	167.52	166.47	167.33
3009	AMEX	RFG	Wed, Jun 13, 2018	168.29	168.29	166.72	167.04
3008	AMEX	RFG	Tue, Jun 12, 2018	167.78	168.24	167.78	168.16
3007	AMEX	RFG	Mon, Jun 11, 2018	167.39	167.83	167.39	167.53
3006	AMEX	RFG	Fri, Jun 8, 2018	166.25	167.58	166.25	167.51
3005	AMEX	RFG	Thu, Jun 7, 2018	167.31	167.49	165.63	166.51
3004	AMEX	RFG	Wed, Jun 6, 2018	165.19	166.70	165.05	166.70
3003	AMEX	RFG	Tue, Jun 5, 2018	165.25	165.25	164.40	165.10
3002	AMEX	RFG	Mon, Jun 4, 2018	163.95	164.23	163.75	164.23
3001	AMEX	RFG	Fri, Jun 1, 2018	162.73	163.50	162.18	163.04
3000	AMEX	RFG	Thu, May 31, 2018	163.29	163.30	161.91	162.05
2999	AMEX	RFG	Wed, May 30, 2018	162.46	163.72	162.46	163.36
2998	AMEX	RFG	Tue, May 29, 2018	161.65	162.35	160.96	161.26
2997	AMEX	RFG	Fri, May 25, 2018	162.52	162.53	162.13	162.13
2996	AMEX	RFG	Thu, May 24, 2018	162.36	162.36	161.14	162.16
2995	AMEX	RFG	Wed, May 23, 2018	160.99	161.98	160.99	161.85
2994	AMEX	RFG	Tue, May 22, 2018	163.44	163.44	161.62	161.62
2993	AMEX	RFG	Mon, May 21, 2018	163.06	163.71	162.79	163.20
2992	AMEX	RFG	Fri, May 18, 2018	162.13	162.80	162.13	162.56
2991	AMEX	RFG	Thu, May 17, 2018	161.77	162.48	161.77	162.48
2990	AMEX	RFG	Wed, May 16, 2018	161.41	162.15	161.02	161.95
2989	AMEX	RFG	Tue, May 15, 2018	160.57	161.02	159.79	160.30
2988	AMEX	RFG	Mon, May 14, 2018	161.80	161.94	161.24	161.24
2987	AMEX	RFG	Fri, May 11, 2018	161.13	161.40	160.43	160.89
2986	AMEX	RFG	Thu, May 10, 2018	159.32	161.40	159.32	161.00
2985	AMEX	RFG	Wed, May 9, 2018	159.36	159.86	158.31	159.41
2984	AMEX	RFG	Tue, May 8, 2018	158.09	159.06	158.09	158.65
2983	AMEX	RFG	Mon, May 7, 2018	157.70	158.66	157.57	158.30
2982	AMEX	RFG	Fri, May 4, 2018	154.30	157.72	154.30	157.07
2981	AMEX	RFG	Thu, May 3, 2018	154.15	155.00	153.05	154.93
2980	AMEX	RFG	Wed, May 2, 2018	155.16	155.73	154.71	154.79
2979	AMEX	RFG	Tue, May 1, 2018	153.98	155.80	153.70	155.57
2978	AMEX	RFG	Mon, Apr 30, 2018	156.64	156.67	154.60	154.60
2977	AMEX	RFG	Fri, Apr 27, 2018	155.21	156.07	155.07	155.97
2976	AMEX	RFG	Thu, Apr 26, 2018	155.75	156.58	155.67	156.15
2975	AMEX	RFG	Wed, Apr 25, 2018	154.02	155.63	154.02	155.17
2974	AMEX	RFG	Tue, Apr 24, 2018	158.00	158.30	154.45	155.58
2973	AMEX	RFG	Mon, Apr 23, 2018	157.81	158.36	156.62	157.20
2972	AMEX	RFG	Fri, Apr 20, 2018	158.72	159.11	157.80	158.05
2971	AMEX	RFG	Thu, Apr 19, 2018	160.68	160.68	159.13	159.64
2970	AMEX	RFG	Wed, Apr 18, 2018	160.76	161.61	160.63	161.14
2969	AMEX	RFG	Tue, Apr 17, 2018	160.05	161.28	160.05	161.10
2968	AMEX	RFG	Mon, Apr 16, 2018	157.97	159.30	157.97	159.06
2967	AMEX	RFG	Fri, Apr 13, 2018	158.21	158.21	157.07	157.60
2966	AMEX	RFG	Thu, Apr 12, 2018	158.08	158.64	158.07	158.64
2965	AMEX	RFG	Wed, Apr 11, 2018	156.98	157.81	156.87	156.93
2964	AMEX	RFG	Tue, Apr 10, 2018	157.06	157.80	156.39	157.46
2963	AMEX	RFG	Mon, Apr 9, 2018	156.52	157.00	154.94	154.94
2962	AMEX	RFG	Fri, Apr 6, 2018	156.61	157.44	153.71	155.08
2961	AMEX	RFG	Thu, Apr 5, 2018	157.55	158.73	157.54	158.07
2960	AMEX	RFG	Wed, Apr 4, 2018	152.16	157.27	152.16	157.27
2959	AMEX	RFG	Tue, Apr 3, 2018	154.32	155.22	153.05	155.03
2958	AMEX	RFG	Mon, Apr 2, 2018	156.02	156.96	152.24	153.28
2957	AMEX	RFG	Thu, Mar 29, 2018	155.32	158.13	155.32	158.13
2956	AMEX	RFG	Wed, Mar 28, 2018	155.79	156.14	154.06	154.56
2955	AMEX	RFG	Tue, Mar 27, 2018	159.70	159.70	156.81	156.81
2954	AMEX	RFG	Mon, Mar 26, 2018	157.68	158.73	156.18	158.73
2953	AMEX	RFG	Fri, Mar 23, 2018	158.38	158.40	155.02	155.02
2952	AMEX	RFG	Thu, Mar 22, 2018	160.95	161.34	158.83	158.83
2951	AMEX	RFG	Wed, Mar 21, 2018	162.09	163.24	162.09	163.03
2950	AMEX	RFG	Tue, Mar 20, 2018	161.58	162.60	161.58	162.14
2949	AMEX	RFG	Mon, Mar 19, 2018	162.19	162.47	160.10	161.48
2948	AMEX	RFG	Fri, Mar 16, 2018	163.26	163.33	163.00	163.19
2947	AMEX	RFG	Thu, Mar 15, 2018	162.68	163.03	161.84	161.90
2946	AMEX	RFG	Wed, Mar 14, 2018	162.09	162.86	162.09	162.58
2945	AMEX	RFG	Tue, Mar 13, 2018	164.85	164.85	162.93	162.93
2944	AMEX	RFG	Mon, Mar 12, 2018	163.93	164.42	163.87	164.16
2943	AMEX	RFG	Fri, Mar 9, 2018	161.69	163.86	161.69	163.86
2942	AMEX	RFG	Thu, Mar 8, 2018	160.08	160.40	159.89	160.40
2941	AMEX	RFG	Wed, Mar 7, 2018	158.50	160.67	158.50	160.25
2940	AMEX	RFG	Tue, Mar 6, 2018	158.35	159.82	157.91	159.82
2939	AMEX	RFG	Mon, Mar 5, 2018	155.86	157.83	155.86	157.80
2938	AMEX	RFG	Fri, Mar 2, 2018	153.49	156.66	153.49	156.66
2937	AMEX	RFG	Thu, Mar 1, 2018	155.97	156.27	153.87	155.13
2936	AMEX	RFG	Wed, Feb 28, 2018	158.36	158.83	156.46	156.46
2935	AMEX	RFG	Tue, Feb 27, 2018	160.22	160.74	158.10	158.14
2934	AMEX	RFG	Mon, Feb 26, 2018	160.49	161.19	159.51	161.13
2933	AMEX	RFG	Fri, Feb 23, 2018	158.48	159.53	158.48	159.52
2932	AMEX	RFG	Thu, Feb 22, 2018	159.41	159.41	158.05	158.05
2931	AMEX	RFG	Wed, Feb 21, 2018	159.21	161.00	159.21	159.78
2930	AMEX	RFG	Tue, Feb 20, 2018	159.10	160.31	158.59	158.98
2929	AMEX	RFG	Fri, Feb 16, 2018	158.99	160.07	158.99	159.96
2928	AMEX	RFG	Thu, Feb 15, 2018	158.74	159.71	157.79	159.56
2927	AMEX	RFG	Wed, Feb 14, 2018	155.20	157.60	154.93	157.60
2926	AMEX	RFG	Tue, Feb 13, 2018	152.54	153.98	152.54	153.98
2925	AMEX	RFG	Mon, Feb 12, 2018	152.52	153.99	151.35	153.34
2924	AMEX	RFG	Fri, Feb 9, 2018	151.71	151.92	148.51	151.92
2923	AMEX	RFG	Thu, Feb 8, 2018	156.21	156.21	149.89	149.89
2922	AMEX	RFG	Wed, Feb 7, 2018	155.68	156.80	155.42	155.93
2921	AMEX	RFG	Tue, Feb 6, 2018	150.76	156.49	148.84	156.49
2920	AMEX	RFG	Mon, Feb 5, 2018	158.94	159.86	154.08	154.08
2919	AMEX	RFG	Fri, Feb 2, 2018	162.57	162.57	160.15	160.63
2918	AMEX	RFG	Thu, Feb 1, 2018	161.79	163.67	161.79	163.03
2917	AMEX	RFG	Wed, Jan 31, 2018	163.63	163.63	161.99	162.18
2916	AMEX	RFG	Tue, Jan 30, 2018	163.16	163.80	162.57	163.31
2915	AMEX	RFG	Mon, Jan 29, 2018	165.89	165.93	164.65	164.96
2914	AMEX	RFG	Fri, Jan 26, 2018	166.14	166.29	165.08	166.29
2913	AMEX	RFG	Thu, Jan 25, 2018	165.61	165.79	165.02	165.02
2912	AMEX	RFG	Wed, Jan 24, 2018	166.79	167.46	165.37	166.09
2911	AMEX	RFG	Tue, Jan 23, 2018	165.93	166.73	165.93	166.59
2910	AMEX	RFG	Mon, Jan 22, 2018	165.45	165.82	165.11	165.82
2909	AMEX	RFG	Fri, Jan 19, 2018	163.28	164.59	163.28	164.58
2908	AMEX	RFG	Thu, Jan 18, 2018	163.25	163.42	162.94	163.30
2907	AMEX	RFG	Wed, Jan 17, 2018	162.24	163.64	162.24	163.30
2906	AMEX	RFG	Tue, Jan 16, 2018	163.42	163.45	161.32	161.60
2905	AMEX	RFG	Fri, Jan 12, 2018	162.47	162.73	161.83	162.52
2904	AMEX	RFG	Thu, Jan 11, 2018	160.02	161.82	160.02	161.79
2903	AMEX	RFG	Wed, Jan 10, 2018	159.55	159.72	159.08	159.36
2902	AMEX	RFG	Tue, Jan 9, 2018	160.45	160.95	160.30	160.67
2901	AMEX	RFG	Mon, Jan 8, 2018	158.82	160.25	158.63	159.99
2900	AMEX	RFG	Fri, Jan 5, 2018	158.69	159.21	158.48	159.21
2899	AMEX	RFG	Thu, Jan 4, 2018	158.17	158.46	157.83	158.14
2898	AMEX	RFG	Wed, Jan 3, 2018	156.42	157.70	156.30	157.58
2897	AMEX	RFG	Tue, Jan 2, 2018	154.88	156.17	154.16	156.10
2896	AMEX	RFG	Fri, Dec 29, 2017	155.35	155.35	154.10	154.10
2895	AMEX	RFG	Thu, Dec 28, 2017	154.55	154.92	154.49	154.92
2894	AMEX	RFG	Wed, Dec 27, 2017	154.91	154.91	154.53	154.53
2893	AMEX	RFG	Tue, Dec 26, 2017	154.65	154.65	154.31	154.31
2892	AMEX	RFG	Fri, Dec 22, 2017	154.33	154.59	154.24	154.50
2891	AMEX	RFG	Thu, Dec 21, 2017	154.68	155.03	154.67	154.67
2890	AMEX	RFG	Wed, Dec 20, 2017	155.05	155.05	154.51	154.71
2889	AMEX	RFG	Tue, Dec 19, 2017	155.00	155.22	154.21	154.47
2888	AMEX	RFG	Mon, Dec 18, 2017	154.03	155.07	154.03	154.83
2887	AMEX	RFG	Fri, Dec 15, 2017	153.05	154.82	153.05	153.92
2886	AMEX	RFG	Thu, Dec 14, 2017	153.89	154.09	152.38	152.32
2885	AMEX	RFG	Wed, Dec 13, 2017	153.77	154.18	153.77	153.85
2884	AMEX	RFG	Tue, Dec 12, 2017	153.60	153.70	153.12	153.12
2883	AMEX	RFG	Mon, Dec 11, 2017	153.57	153.58	153.14	153.16
2882	AMEX	RFG	Fri, Dec 8, 2017	153.87	153.98	153.38	153.74
2881	AMEX	RFG	Thu, Dec 7, 2017	152.95	153.06	152.70	152.70
2880	AMEX	RFG	Wed, Dec 6, 2017	151.91	152.15	151.75	151.99
2879	AMEX	RFG	Tue, Dec 5, 2017	153.44	153.54	152.45	152.45
2878	AMEX	RFG	Mon, Dec 4, 2017	155.94	155.94	153.24	153.24
2877	AMEX	RFG	Fri, Dec 1, 2017	154.74	154.74	151.84	154.20
2876	AMEX	RFG	Thu, Nov 30, 2017	154.18	155.00	154.13	154.79
2875	AMEX	RFG	Wed, Nov 29, 2017	153.95	154.36	153.43	153.48
2874	AMEX	RFG	Tue, Nov 28, 2017	152.63	153.65	152.63	153.62
2873	AMEX	RFG	Mon, Nov 27, 2017	152.91	152.91	151.96	151.96
2872	AMEX	RFG	Fri, Nov 24, 2017	152.38	152.55	152.37	152.37
2871	AMEX	RFG	Wed, Nov 22, 2017	152.69	152.70	152.13	152.23
2870	AMEX	RFG	Tue, Nov 21, 2017	151.74	152.39	151.48	152.39
2869	AMEX	RFG	Mon, Nov 20, 2017	150.26	150.94	150.26	150.84
2868	AMEX	RFG	Fri, Nov 17, 2017	149.50	150.56	149.50	150.34
2867	AMEX	RFG	Thu, Nov 16, 2017	149.03	150.32	149.03	150.21
2866	AMEX	RFG	Wed, Nov 15, 2017	147.92	148.68	146.91	148.24
2865	AMEX	RFG	Tue, Nov 14, 2017	148.22	148.80	148.22	148.80
2864	AMEX	RFG	Mon, Nov 13, 2017	148.30	148.86	148.30	148.69
2863	AMEX	RFG	Fri, Nov 10, 2017	148.82	148.85	148.40	148.65
2862	AMEX	RFG	Thu, Nov 9, 2017	148.52	148.82	147.82	148.82
2861	AMEX	RFG	Wed, Nov 8, 2017	149.55	150.34	149.46	150.34
2860	AMEX	RFG	Tue, Nov 7, 2017	150.49	150.49	148.89	149.24
2859	AMEX	RFG	Mon, Nov 6, 2017	150.21	150.65	150.20	150.56
2858	AMEX	RFG	Fri, Nov 3, 2017	149.39	149.98	149.39	149.87
2857	AMEX	RFG	Thu, Nov 2, 2017	149.84	149.94	149.17	149.51
2856	AMEX	RFG	Wed, Nov 1, 2017	150.56	150.56	148.92	149.14
2855	AMEX	RFG	Tue, Oct 31, 2017	149.04	150.28	148.89	150.00
2854	AMEX	RFG	Mon, Oct 30, 2017	149.12	149.12	148.36	148.63
2853	AMEX	RFG	Fri, Oct 27, 2017	148.87	149.76	148.52	149.76
2852	AMEX	RFG	Thu, Oct 26, 2017	147.66	148.72	147.66	148.72
2851	AMEX	RFG	Wed, Oct 25, 2017	148.23	148.23	146.84	147.83
2850	AMEX	RFG	Tue, Oct 24, 2017	148.35	148.78	148.35	148.42
2849	AMEX	RFG	Mon, Oct 23, 2017	149.00	149.00	148.29	148.29
2848	AMEX	RFG	Fri, Oct 20, 2017	148.18	148.91	148.18	148.80
2847	AMEX	RFG	Thu, Oct 19, 2017	147.20	147.49	146.71	147.43
2846	AMEX	RFG	Wed, Oct 18, 2017	147.35	147.96	147.35	147.96
2845	AMEX	RFG	Tue, Oct 17, 2017	146.90	147.41	146.90	146.97
2844	AMEX	RFG	Mon, Oct 16, 2017	147.00	147.13	146.78	146.88
2843	AMEX	RFG	Fri, Oct 13, 2017	146.89	146.95	146.69	146.69
2842	AMEX	RFG	Thu, Oct 12, 2017	146.32	146.83	146.30	146.72
2841	AMEX	RFG	Wed, Oct 11, 2017	146.78	146.83	146.44	146.75
2840	AMEX	RFG	Tue, Oct 10, 2017	146.73	147.03	146.39	146.62
2839	AMEX	RFG	Mon, Oct 9, 2017	147.15	147.15	146.33	146.44
2838	AMEX	RFG	Fri, Oct 6, 2017	145.60	146.87	145.60	146.77
2837	AMEX	RFG	Thu, Oct 5, 2017	145.54	146.20	145.54	146.09
2836	AMEX	RFG	Wed, Oct 4, 2017	145.11	145.71	145.08	145.62
2835	AMEX	RFG	Tue, Oct 3, 2017	145.44	145.44	144.92	145.42
2834	AMEX	RFG	Mon, Oct 2, 2017	144.26	145.00	144.26	144.98
2833	AMEX	RFG	Fri, Sep 29, 2017	143.85	144.52	143.85	144.29
2832	AMEX	RFG	Thu, Sep 28, 2017	143.79	143.83	143.27	143.83
2831	AMEX	RFG	Wed, Sep 27, 2017	142.67	144.05	142.48	143.90
2830	AMEX	RFG	Tue, Sep 26, 2017	142.09	142.27	141.90	142.12
2829	AMEX	RFG	Mon, Sep 25, 2017	142.42	142.42	141.45	141.93
2828	AMEX	RFG	Fri, Sep 22, 2017	142.03	142.48	142.03	142.42
2827	AMEX	RFG	Thu, Sep 21, 2017	142.07	142.25	142.02	142.24
2826	AMEX	RFG	Wed, Sep 20, 2017	141.89	142.41	141.89	142.36
2825	AMEX	RFG	Tue, Sep 19, 2017	142.08	142.42	142.00	142.04
2824	AMEX	RFG	Mon, Sep 18, 2017	142.17	142.80	142.17	142.40
2823	AMEX	RFG	Fri, Sep 15, 2017	140.99	141.90	140.99	141.83
2822	AMEX	RFG	Thu, Sep 14, 2017	141.05	141.67	141.05	141.26
2821	AMEX	RFG	Wed, Sep 13, 2017	141.66	141.86	141.55	141.73
2820	AMEX	RFG	Tue, Sep 12, 2017	141.09	141.71	141.05	141.70
2819	AMEX	RFG	Mon, Sep 11, 2017	140.09	140.99	140.09	140.84
2818	AMEX	RFG	Fri, Sep 8, 2017	138.85	139.56	138.85	139.48
2817	AMEX	RFG	Thu, Sep 7, 2017	139.83	139.83	138.85	139.12
2816	AMEX	RFG	Wed, Sep 6, 2017	139.70	139.70	139.23	139.45
2815	AMEX	RFG	Tue, Sep 5, 2017	140.77	140.86	139.13	139.75
2814	AMEX	RFG	Fri, Sep 1, 2017	140.89	141.03	140.72	140.88
2813	AMEX	RFG	Thu, Aug 31, 2017	139.27	140.36	139.27	140.36
2812	AMEX	RFG	Wed, Aug 30, 2017	138.19	139.07	138.19	138.98
2811	AMEX	RFG	Tue, Aug 29, 2017	137.47	138.05	137.27	138.05
2810	AMEX	RFG	Mon, Aug 28, 2017	138.46	138.46	137.58	138.08
2809	AMEX	RFG	Fri, Aug 25, 2017	138.50	138.50	137.76	138.31
2808	AMEX	RFG	Thu, Aug 24, 2017	138.54	138.62	137.77	137.77
2807	AMEX	RFG	Wed, Aug 23, 2017	137.89	138.26	137.89	138.17
2806	AMEX	RFG	Tue, Aug 22, 2017	137.88	138.65	137.73	138.57
2805	AMEX	RFG	Mon, Aug 21, 2017	137.39	137.55	137.04	137.48
2804	AMEX	RFG	Fri, Aug 18, 2017	137.46	137.83	137.39	137.64
2803	AMEX	RFG	Thu, Aug 17, 2017	139.91	139.91	138.01	138.01
2802	AMEX	RFG	Wed, Aug 16, 2017	140.42	140.96	140.26	140.34
2801	AMEX	RFG	Tue, Aug 15, 2017	140.48	140.48	139.79	139.79
2800	AMEX	RFG	Mon, Aug 14, 2017	139.86	140.89	139.86	140.85
2799	AMEX	RFG	Fri, Aug 11, 2017	138.44	139.17	138.44	139.08
2798	AMEX	RFG	Thu, Aug 10, 2017	140.62	140.62	138.51	138.51
2797	AMEX	RFG	Wed, Aug 9, 2017	140.68	140.82	140.42	140.72
2796	AMEX	RFG	Tue, Aug 8, 2017	141.81	142.09	141.05	141.63
2795	AMEX	RFG	Mon, Aug 7, 2017	141.31	141.88	140.94	141.64
2794	AMEX	RFG	Fri, Aug 4, 2017	141.11	141.11	140.94	140.94
2793	AMEX	RFG	Thu, Aug 3, 2017	141.26	141.34	140.85	140.85
2792	AMEX	RFG	Wed, Aug 2, 2017	141.73	141.82	140.79	141.34
2791	AMEX	RFG	Tue, Aug 1, 2017	142.14	142.52	141.90	142.36
2790	AMEX	RFG	Mon, Jul 31, 2017	142.15	142.15	141.36	141.36
2789	AMEX	RFG	Fri, Jul 28, 2017	141.66	142.20	141.66	142.11
2788	AMEX	RFG	Thu, Jul 27, 2017	143.30	143.69	142.20	142.62
2787	AMEX	RFG	Wed, Jul 26, 2017	144.21	144.21	143.34	143.63
2786	AMEX	RFG	Tue, Jul 25, 2017	143.84	144.35	143.84	144.24
2785	AMEX	RFG	Mon, Jul 24, 2017	142.62	143.46	142.62	143.39
2784	AMEX	RFG	Fri, Jul 21, 2017	142.26	142.27	141.66	142.04
2783	AMEX	RFG	Thu, Jul 20, 2017	142.83	142.83	142.32	142.72
2782	AMEX	RFG	Wed, Jul 19, 2017	141.80	142.87	141.80	142.83
2781	AMEX	RFG	Tue, Jul 18, 2017	141.44	141.56	140.94	141.43
2780	AMEX	RFG	Mon, Jul 17, 2017	141.54	142.01	141.45	141.83
2779	AMEX	RFG	Fri, Jul 14, 2017	141.01	141.88	141.01	141.52
2778	AMEX	RFG	Thu, Jul 13, 2017	141.26	141.26	140.50	140.94
2777	AMEX	RFG	Wed, Jul 12, 2017	141.16	141.79	140.79	141.41
2776	AMEX	RFG	Tue, Jul 11, 2017	140.11	140.37	139.76	140.25
2775	AMEX	RFG	Mon, Jul 10, 2017	140.12	140.61	139.86	140.28
2774	AMEX	RFG	Fri, Jul 7, 2017	139.80	140.55	139.62	140.51
2773	AMEX	RFG	Thu, Jul 6, 2017	139.85	139.85	138.92	138.95
2772	AMEX	RFG	Wed, Jul 5, 2017	140.19	140.52	140.19	140.35
2771	AMEX	RFG	Mon, Jul 3, 2017	139.89	141.06	139.89	140.57
2770	AMEX	RFG	Fri, Jun 30, 2017	139.88	140.37	139.88	139.99
2769	AMEX	RFG	Thu, Jun 29, 2017	139.64	139.64	138.49	139.38
2768	AMEX	RFG	Wed, Jun 28, 2017	140.19	141.27	140.19	141.06
2767	AMEX	RFG	Tue, Jun 27, 2017	140.96	140.99	139.50	139.50
2766	AMEX	RFG	Mon, Jun 26, 2017	141.31	141.31	140.63	141.22
2765	AMEX	RFG	Fri, Jun 23, 2017	140.18	140.92	140.18	140.67
2764	AMEX	RFG	Thu, Jun 22, 2017	139.29	140.26	139.29	140.26
2763	AMEX	RFG	Wed, Jun 21, 2017	140.34	140.45	139.59	139.68
2762	AMEX	RFG	Tue, Jun 20, 2017	141.61	141.61	140.14	140.16
2761	AMEX	RFG	Mon, Jun 19, 2017	141.09	141.87	141.09	141.87
2760	AMEX	RFG	Fri, Jun 16, 2017	140.12	140.24	139.86	139.99
2759	AMEX	RFG	Thu, Jun 15, 2017	140.46	140.76	140.00	140.50
2758	AMEX	RFG	Wed, Jun 14, 2017	141.71	141.77	140.72	140.80
2757	AMEX	RFG	Tue, Jun 13, 2017	141.00	141.82	141.00	141.59
2756	AMEX	RFG	Mon, Jun 12, 2017	141.10	141.11	140.68	140.74
2755	AMEX	RFG	Fri, Jun 9, 2017	142.36	143.24	141.30	141.31
2754	AMEX	RFG	Thu, Jun 8, 2017	141.33	142.39	141.33	142.21
2753	AMEX	RFG	Wed, Jun 7, 2017	141.29	141.29	140.97	141.25
2752	AMEX	RFG	Tue, Jun 6, 2017	140.53	141.17	140.43	140.75
2751	AMEX	RFG	Mon, Jun 5, 2017	141.24	141.56	140.84	140.84
2750	AMEX	RFG	Fri, Jun 2, 2017	141.37	141.66	140.52	141.57
2749	AMEX	RFG	Thu, Jun 1, 2017	138.54	140.10	138.54	140.09
2748	AMEX	RFG	Wed, May 31, 2017	138.63	138.63	137.69	138.45
2747	AMEX	RFG	Tue, May 30, 2017	138.64	139.05	138.56	138.73
2746	AMEX	RFG	Fri, May 26, 2017	138.97	139.22	138.57	139.22
2745	AMEX	RFG	Thu, May 25, 2017	138.95	139.38	138.95	139.17
2744	AMEX	RFG	Wed, May 24, 2017	137.70	138.38	137.70	138.35
2743	AMEX	RFG	Tue, May 23, 2017	138.12	138.12	136.99	137.50
2742	AMEX	RFG	Mon, May 22, 2017	137.62	137.77	137.34	137.75
2741	AMEX	RFG	Fri, May 19, 2017	137.02	137.36	136.79	137.14
2740	AMEX	RFG	Thu, May 18, 2017	135.43	136.18	135.00	135.90
2739	AMEX	RFG	Wed, May 17, 2017	137.38	137.38	135.63	136.06
2738	AMEX	RFG	Tue, May 16, 2017	138.64	138.64	138.16	138.52
2737	AMEX	RFG	Mon, May 15, 2017	138.20	139.12	138.20	138.77
2736	AMEX	RFG	Fri, May 12, 2017	138.24	138.24	137.59	137.83
2735	AMEX	RFG	Thu, May 11, 2017	138.50	138.70	137.41	138.48
2734	AMEX	RFG	Wed, May 10, 2017	138.22	139.13	138.06	139.12
2733	AMEX	RFG	Tue, May 9, 2017	138.00	138.16	137.54	137.75
2732	AMEX	RFG	Mon, May 8, 2017	138.81	138.81	137.70	137.87
2731	AMEX	RFG	Fri, May 5, 2017	138.53	138.75	138.22	138.75
2730	AMEX	RFG	Thu, May 4, 2017	137.47	138.07	137.12	138.07
2729	AMEX	RFG	Wed, May 3, 2017	138.49	138.72	137.85	138.33
2728	AMEX	RFG	Tue, May 2, 2017	138.77	138.89	138.56	138.59
2727	AMEX	RFG	Mon, May 1, 2017	138.46	138.80	137.82	138.63
2726	AMEX	RFG	Fri, Apr 28, 2017	139.37	139.37	138.03	138.03
2725	AMEX	RFG	Thu, Apr 27, 2017	138.62	139.05	138.62	138.96
2724	AMEX	RFG	Wed, Apr 26, 2017	138.01	138.55	137.54	138.20
2723	AMEX	RFG	Tue, Apr 25, 2017	138.50	138.83	138.19	138.50
2722	AMEX	RFG	Mon, Apr 24, 2017	136.54	137.88	136.54	137.67
2721	AMEX	RFG	Fri, Apr 21, 2017	136.50	136.50	135.76	136.04
2720	AMEX	RFG	Thu, Apr 20, 2017	134.86	136.49	134.86	136.29
2719	AMEX	RFG	Wed, Apr 19, 2017	134.23	134.88	134.23	134.72
2718	AMEX	RFG	Tue, Apr 18, 2017	133.57	134.03	133.39	134.03
2717	AMEX	RFG	Mon, Apr 17, 2017	133.11	134.03	132.54	133.90
2716	AMEX	RFG	Thu, Apr 13, 2017	133.37	133.90	132.93	132.93
2715	AMEX	RFG	Wed, Apr 12, 2017	134.97	134.97	133.67	133.99
2714	AMEX	RFG	Tue, Apr 11, 2017	133.98	135.16	133.69	135.16
2713	AMEX	RFG	Mon, Apr 10, 2017	134.69	135.42	134.01	134.40
2712	AMEX	RFG	Fri, Apr 7, 2017	134.22	134.55	133.77	134.51
2711	AMEX	RFG	Thu, Apr 6, 2017	132.75	134.33	132.75	134.22
2710	AMEX	RFG	Wed, Apr 5, 2017	134.66	134.99	133.05	133.23
2709	AMEX	RFG	Tue, Apr 4, 2017	134.21	134.60	133.74	133.97
2708	AMEX	RFG	Mon, Apr 3, 2017	135.50	135.50	134.37	134.74
2707	AMEX	RFG	Fri, Mar 31, 2017	135.23	135.63	134.99	135.63
2706	AMEX	RFG	Thu, Mar 30, 2017	134.85	135.20	134.74	135.12
2705	AMEX	RFG	Wed, Mar 29, 2017	133.96	134.97	133.96	134.83
2704	AMEX	RFG	Tue, Mar 28, 2017	133.25	134.68	133.03	134.54
2703	AMEX	RFG	Mon, Mar 27, 2017	132.02	133.62	132.02	133.39
2702	AMEX	RFG	Fri, Mar 24, 2017	133.77	134.30	133.18	133.74
2701	AMEX	RFG	Thu, Mar 23, 2017	132.91	133.90	132.91	133.11
2700	AMEX	RFG	Wed, Mar 22, 2017	132.02	133.00	132.02	133.00
2699	AMEX	RFG	Tue, Mar 21, 2017	135.20	135.20	132.11	132.30
2698	AMEX	RFG	Mon, Mar 20, 2017	134.72	134.86	134.52	134.71
2697	AMEX	RFG	Fri, Mar 17, 2017	135.10	135.36	134.52	135.04
2696	AMEX	RFG	Thu, Mar 16, 2017	135.91	135.91	135.09	134.92
2695	AMEX	RFG	Wed, Mar 15, 2017	134.00	135.64	134.00	135.58
2694	AMEX	RFG	Tue, Mar 14, 2017	133.65	133.69	133.08	133.54
2693	AMEX	RFG	Mon, Mar 13, 2017	133.99	134.29	133.80	134.02
2692	AMEX	RFG	Fri, Mar 10, 2017	134.42	134.42	133.40	134.07
2691	AMEX	RFG	Thu, Mar 9, 2017	134.08	134.39	132.96	133.56
2690	AMEX	RFG	Wed, Mar 8, 2017	134.65	134.87	133.93	133.93
2689	AMEX	RFG	Tue, Mar 7, 2017	134.94	135.07	134.36	134.42
2688	AMEX	RFG	Mon, Mar 6, 2017	135.44	135.44	134.77	135.31
2687	AMEX	RFG	Fri, Mar 3, 2017	135.52	136.17	135.52	136.05
2686	AMEX	RFG	Thu, Mar 2, 2017	136.65	136.65	135.54	135.68
2685	AMEX	RFG	Wed, Mar 1, 2017	136.31	136.96	136.31	136.94
2684	AMEX	RFG	Tue, Feb 28, 2017	135.89	135.89	134.75	134.75
2683	AMEX	RFG	Mon, Feb 27, 2017	135.14	136.00	134.99	135.92
2682	AMEX	RFG	Fri, Feb 24, 2017	134.00	135.24	133.92	135.24
2681	AMEX	RFG	Thu, Feb 23, 2017	135.91	135.91	134.18	134.84
2680	AMEX	RFG	Wed, Feb 22, 2017	136.23	136.45	135.55	135.81
2679	AMEX	RFG	Tue, Feb 21, 2017	135.91	136.84	135.91	136.78
2678	AMEX	RFG	Fri, Feb 17, 2017	135.03	135.73	135.03	135.73
2677	AMEX	RFG	Thu, Feb 16, 2017	135.39	135.39	134.85	135.30
2676	AMEX	RFG	Wed, Feb 15, 2017	134.37	135.56	134.37	135.28
2675	AMEX	RFG	Tue, Feb 14, 2017	134.04	134.65	134.04	134.54
2674	AMEX	RFG	Mon, Feb 13, 2017	134.46	134.65	134.40	134.57
2673	AMEX	RFG	Fri, Feb 10, 2017	133.67	134.36	133.46	134.23
2672	AMEX	RFG	Thu, Feb 9, 2017	132.16	133.39	132.16	133.10
2671	AMEX	RFG	Wed, Feb 8, 2017	131.59	132.03	131.19	132.03
2670	AMEX	RFG	Tue, Feb 7, 2017	132.03	132.33	131.54	131.64
2669	AMEX	RFG	Mon, Feb 6, 2017	132.36	132.36	131.60	132.00
2668	AMEX	RFG	Fri, Feb 3, 2017	131.64	132.35	131.47	132.30
2667	AMEX	RFG	Thu, Feb 2, 2017	131.18	131.53	130.65	130.83
2666	AMEX	RFG	Wed, Feb 1, 2017	132.73	132.73	131.22	131.42
2665	AMEX	RFG	Tue, Jan 31, 2017	130.99	131.83	130.67	131.70
2664	AMEX	RFG	Mon, Jan 30, 2017	131.64	131.64	130.22	131.42
2663	AMEX	RFG	Fri, Jan 27, 2017	132.72	132.72	131.95	132.13
2662	AMEX	RFG	Thu, Jan 26, 2017	133.60	133.60	132.74	132.78
2661	AMEX	RFG	Wed, Jan 25, 2017	132.77	133.69	132.77	133.49
2660	AMEX	RFG	Tue, Jan 24, 2017	130.88	132.43	130.88	132.15
2659	AMEX	RFG	Mon, Jan 23, 2017	130.43	130.81	129.70	130.49
2658	AMEX	RFG	Fri, Jan 20, 2017	129.63	130.58	129.63	130.38
2657	AMEX	RFG	Thu, Jan 19, 2017	130.00	130.43	129.30	129.62
2656	AMEX	RFG	Wed, Jan 18, 2017	130.05	130.56	130.05	130.56
2655	AMEX	RFG	Tue, Jan 17, 2017	131.17	131.17	129.79	129.83
2654	AMEX	RFG	Fri, Jan 13, 2017	130.78	131.70	130.78	131.51
2653	AMEX	RFG	Thu, Jan 12, 2017	130.72	130.73	129.27	130.66
2652	AMEX	RFG	Wed, Jan 11, 2017	130.75	131.09	130.50	130.99
2651	AMEX	RFG	Tue, Jan 10, 2017	129.60	131.13	129.60	130.80
2650	AMEX	RFG	Mon, Jan 9, 2017	129.79	130.20	129.36	129.71
2649	AMEX	RFG	Fri, Jan 6, 2017	129.81	130.25	129.72	129.72
2648	AMEX	RFG	Thu, Jan 5, 2017	130.51	130.82	129.35	129.87
2647	AMEX	RFG	Wed, Jan 4, 2017	129.69	131.05	129.69	130.95
2646	AMEX	RFG	Tue, Jan 3, 2017	129.37	130.15	128.44	129.15
2645	AMEX	RFG	Fri, Dec 30, 2016	129.75	129.79	128.60	128.85
2644	AMEX	RFG	Thu, Dec 29, 2016	128.90	129.52	128.90	129.52
2643	AMEX	RFG	Wed, Dec 28, 2016	129.98	129.98	128.71	128.95
2642	AMEX	RFG	Tue, Dec 27, 2016	129.38	129.98	129.38	129.78
2641	AMEX	RFG	Fri, Dec 23, 2016	129.01	129.31	129.01	129.31
2640	AMEX	RFG	Thu, Dec 22, 2016	129.69	129.69	128.75	128.90
2639	AMEX	RFG	Wed, Dec 21, 2016	130.50	130.65	130.15	130.15
2638	AMEX	RFG	Tue, Dec 20, 2016	130.73	130.82	130.24	130.72
2637	AMEX	RFG	Mon, Dec 19, 2016	129.97	130.50	129.89	130.20
2636	AMEX	RFG	Fri, Dec 16, 2016	130.32	131.00	129.64	129.64
2635	AMEX	RFG	Thu, Dec 15, 2016	129.72	131.33	129.72	130.31
2634	AMEX	RFG	Wed, Dec 14, 2016	130.72	130.96	129.70	129.85
2633	AMEX	RFG	Tue, Dec 13, 2016	130.90	131.15	130.36	130.95
2632	AMEX	RFG	Mon, Dec 12, 2016	131.31	131.31	129.85	130.25
2631	AMEX	RFG	Fri, Dec 9, 2016	131.71	132.15	131.09	131.37
2630	AMEX	RFG	Thu, Dec 8, 2016	130.07	131.84	129.96	131.75
2629	AMEX	RFG	Wed, Dec 7, 2016	128.40	130.06	128.14	129.89
2628	AMEX	RFG	Tue, Dec 6, 2016	127.42	128.41	127.00	128.41
2627	AMEX	RFG	Mon, Dec 5, 2016	126.15	127.03	126.15	127.02
2626	AMEX	RFG	Fri, Dec 2, 2016	125.38	125.51	125.13	125.40
2625	AMEX	RFG	Thu, Dec 1, 2016	126.81	126.90	125.02	125.21
2624	AMEX	RFG	Wed, Nov 30, 2016	128.11	128.11	126.56	126.65
2623	AMEX	RFG	Tue, Nov 29, 2016	127.29	127.90	127.29	127.52
2622	AMEX	RFG	Mon, Nov 28, 2016	128.11	128.11	127.20	127.28
2621	AMEX	RFG	Fri, Nov 25, 2016	128.23	128.39	128.07	128.19
2620	AMEX	RFG	Wed, Nov 23, 2016	127.01	128.01	127.00	128.01
2619	AMEX	RFG	Tue, Nov 22, 2016	127.12	127.42	126.69	127.42
2618	AMEX	RFG	Mon, Nov 21, 2016	126.75	127.14	126.64	127.01
2617	AMEX	RFG	Fri, Nov 18, 2016	126.57	126.58	126.10	126.41
2616	AMEX	RFG	Thu, Nov 17, 2016	124.96	126.38	124.96	126.37
2615	AMEX	RFG	Wed, Nov 16, 2016	124.33	124.96	124.33	124.86
2614	AMEX	RFG	Tue, Nov 15, 2016	123.70	124.78	123.70	124.66
2613	AMEX	RFG	Mon, Nov 14, 2016	123.35	124.12	123.22	123.78
2612	AMEX	RFG	Fri, Nov 11, 2016	120.83	122.63	120.70	122.63
2611	AMEX	RFG	Thu, Nov 10, 2016	121.96	122.84	120.60	121.00
2610	AMEX	RFG	Wed, Nov 9, 2016	118.41	121.36	116.97	121.12
2609	AMEX	RFG	Tue, Nov 8, 2016	119.40	120.37	118.78	119.72
2608	AMEX	RFG	Mon, Nov 7, 2016	119.14	119.80	119.06	119.69
2607	AMEX	RFG	Fri, Nov 4, 2016	116.86	118.37	116.86	117.34
2606	AMEX	RFG	Thu, Nov 3, 2016	117.67	117.69	116.89	116.94
2605	AMEX	RFG	Wed, Nov 2, 2016	117.97	118.40	117.37	117.43
2604	AMEX	RFG	Tue, Nov 1, 2016	119.46	119.46	117.74	118.54
2603	AMEX	RFG	Mon, Oct 31, 2016	119.32	119.46	118.75	119.33
2602	AMEX	RFG	Fri, Oct 28, 2016	118.82	119.76	118.76	118.80
2601	AMEX	RFG	Thu, Oct 27, 2016	119.96	120.44	118.69	118.82
2600	AMEX	RFG	Wed, Oct 26, 2016	120.80	120.97	120.27	120.35
2599	AMEX	RFG	Tue, Oct 25, 2016	122.50	122.50	121.56	121.77
2598	AMEX	RFG	Mon, Oct 24, 2016	122.51	123.30	122.51	122.89
2597	AMEX	RFG	Fri, Oct 21, 2016	121.12	121.95	121.12	121.95
2596	AMEX	RFG	Thu, Oct 20, 2016	122.41	122.41	121.53	121.93
2595	AMEX	RFG	Wed, Oct 19, 2016	122.49	122.97	121.98	122.69
2594	AMEX	RFG	Tue, Oct 18, 2016	122.55	123.12	122.40	122.53
2593	AMEX	RFG	Mon, Oct 17, 2016	122.06	122.10	121.73	121.81
2592	AMEX	RFG	Fri, Oct 14, 2016	122.77	122.86	121.92	122.10
2591	AMEX	RFG	Thu, Oct 13, 2016	121.58	122.56	121.00	122.21
2590	AMEX	RFG	Wed, Oct 12, 2016	122.04	122.98	121.78	122.73
2589	AMEX	RFG	Tue, Oct 11, 2016	124.33	124.33	122.07	122.43
2588	AMEX	RFG	Mon, Oct 10, 2016	124.51	125.38	124.51	124.79
2587	AMEX	RFG	Fri, Oct 7, 2016	124.53	124.60	123.24	123.96
2586	AMEX	RFG	Thu, Oct 6, 2016	123.97	124.60	123.83	124.52
2585	AMEX	RFG	Wed, Oct 5, 2016	124.38	124.93	124.15	124.26
2584	AMEX	RFG	Tue, Oct 4, 2016	124.24	124.50	123.45	123.53
2583	AMEX	RFG	Mon, Oct 3, 2016	124.16	124.31	123.83	124.23
2582	AMEX	RFG	Fri, Sep 30, 2016	123.99	125.20	123.99	124.73
2581	AMEX	RFG	Thu, Sep 29, 2016	124.89	124.89	123.48	123.51
2580	AMEX	RFG	Wed, Sep 28, 2016	124.36	125.17	123.92	125.17
2579	AMEX	RFG	Tue, Sep 27, 2016	124.55	125.27	124.25	125.20
2578	AMEX	RFG	Mon, Sep 26, 2016	124.94	125.09	124.65	124.86
2577	AMEX	RFG	Fri, Sep 23, 2016	126.35	126.46	125.60	125.60
2576	AMEX	RFG	Thu, Sep 22, 2016	125.82	126.71	125.82	126.59
2575	AMEX	RFG	Wed, Sep 21, 2016	124.45	125.25	123.94	125.25
2574	AMEX	RFG	Tue, Sep 20, 2016	125.36	125.42	124.45	124.51
2573	AMEX	RFG	Mon, Sep 19, 2016	124.98	125.84	124.63	124.87
2572	AMEX	RFG	Fri, Sep 16, 2016	124.62	124.68	124.28	124.49
2571	AMEX	RFG	Thu, Sep 15, 2016	123.82	125.35	123.82	125.08
2570	AMEX	RFG	Wed, Sep 14, 2016	124.06	124.64	123.58	123.80
2569	AMEX	RFG	Tue, Sep 13, 2016	124.94	125.36	123.31	124.03
2568	AMEX	RFG	Mon, Sep 12, 2016	123.55	126.00	123.55	125.89
2567	AMEX	RFG	Fri, Sep 9, 2016	126.50	126.50	124.30	124.30
2566	AMEX	RFG	Thu, Sep 8, 2016	127.93	127.93	127.59	127.70
2565	AMEX	RFG	Wed, Sep 7, 2016	127.42	128.18	127.42	128.18
2564	AMEX	RFG	Tue, Sep 6, 2016	128.54	128.54	127.47	127.70
2563	AMEX	RFG	Fri, Sep 2, 2016	127.70	128.33	127.70	128.33
2562	AMEX	RFG	Thu, Sep 1, 2016	127.11	127.17	126.39	127.13
2561	AMEX	RFG	Wed, Aug 31, 2016	127.45	127.45	126.46	127.08
2560	AMEX	RFG	Tue, Aug 30, 2016	127.17	127.55	126.99	127.55
2559	AMEX	RFG	Mon, Aug 29, 2016	126.21	127.69	126.21	127.26
2558	AMEX	RFG	Fri, Aug 26, 2016	126.62	127.16	125.76	126.30
2557	AMEX	RFG	Thu, Aug 25, 2016	125.84	127.01	125.84	126.53
2556	AMEX	RFG	Wed, Aug 24, 2016	126.82	127.40	126.22	126.30
2555	AMEX	RFG	Tue, Aug 23, 2016	127.00	127.63	127.00	127.49
2554	AMEX	RFG	Mon, Aug 22, 2016	126.24	126.73	125.97	126.53
2553	AMEX	RFG	Fri, Aug 19, 2016	125.43	126.45	125.43	126.39
2552	AMEX	RFG	Thu, Aug 18, 2016	125.83	126.50	125.83	126.24
2551	AMEX	RFG	Wed, Aug 17, 2016	126.23	126.23	125.00	125.66
2550	AMEX	RFG	Tue, Aug 16, 2016	127.16	127.16	126.36	126.36
2549	AMEX	RFG	Mon, Aug 15, 2016	127.04	127.82	126.82	127.51
2548	AMEX	RFG	Fri, Aug 12, 2016	126.51	126.80	126.38	126.74
2547	AMEX	RFG	Thu, Aug 11, 2016	126.89	127.00	126.28	126.61
2546	AMEX	RFG	Wed, Aug 10, 2016	126.91	126.96	126.42	126.73
2545	AMEX	RFG	Tue, Aug 9, 2016	126.90	127.22	126.89	127.01
2544	AMEX	RFG	Mon, Aug 8, 2016	127.13	127.50	126.62	126.80
2543	AMEX	RFG	Fri, Aug 5, 2016	126.75	127.41	126.75	127.23
2542	AMEX	RFG	Thu, Aug 4, 2016	126.38	126.87	125.96	126.18
2541	AMEX	RFG	Wed, Aug 3, 2016	125.46	126.04	125.39	126.03
2540	AMEX	RFG	Tue, Aug 2, 2016	127.08	127.08	125.39	125.53
2539	AMEX	RFG	Mon, Aug 1, 2016	126.97	127.93	126.67	127.38
2538	AMEX	RFG	Fri, Jul 29, 2016	126.72	127.24	126.21	127.09
2537	AMEX	RFG	Thu, Jul 28, 2016	126.52	127.18	126.42	127.02
2536	AMEX	RFG	Wed, Jul 27, 2016	127.18	127.18	126.07	126.36
2535	AMEX	RFG	Tue, Jul 26, 2016	126.46	127.05	126.23	126.92
2534	AMEX	RFG	Mon, Jul 25, 2016	126.54	126.76	126.14	126.46
2533	AMEX	RFG	Fri, Jul 22, 2016	125.87	126.71	125.25	126.56
2532	AMEX	RFG	Thu, Jul 21, 2016	127.11	127.26	125.86	126.15
2531	AMEX	RFG	Wed, Jul 20, 2016	126.67	127.32	126.26	127.15
2530	AMEX	RFG	Tue, Jul 19, 2016	126.50	126.64	126.07	126.26
2529	AMEX	RFG	Mon, Jul 18, 2016	126.44	126.85	126.20	126.49
2528	AMEX	RFG	Fri, Jul 15, 2016	126.80	126.80	126.11	126.31
2527	AMEX	RFG	Thu, Jul 14, 2016	127.14	127.14	126.48	126.52
2526	AMEX	RFG	Wed, Jul 13, 2016	127.12	127.29	126.09	126.19
2525	AMEX	RFG	Tue, Jul 12, 2016	126.23	127.00	126.06	126.54
2524	AMEX	RFG	Mon, Jul 11, 2016	125.20	125.77	125.06	125.52
2523	AMEX	RFG	Fri, Jul 8, 2016	123.24	124.83	123.24	124.67
2522	AMEX	RFG	Thu, Jul 7, 2016	121.92	122.73	121.65	122.33
2521	AMEX	RFG	Wed, Jul 6, 2016	119.82	121.61	119.78	121.61
2520	AMEX	RFG	Tue, Jul 5, 2016	121.24	121.24	119.91	120.48
2519	AMEX	RFG	Fri, Jul 1, 2016	121.64	122.39	121.28	121.58
2518	AMEX	RFG	Thu, Jun 30, 2016	119.73	121.56	119.48	121.56
2517	AMEX	RFG	Wed, Jun 29, 2016	118.35	119.56	118.35	119.56
2516	AMEX	RFG	Tue, Jun 28, 2016	115.65	117.01	115.65	116.99
2515	AMEX	RFG	Mon, Jun 27, 2016	117.06	117.06	113.86	114.73
2514	AMEX	RFG	Fri, Jun 24, 2016	118.43	120.14	117.35	118.02
2513	AMEX	RFG	Thu, Jun 23, 2016	122.14	123.14	122.13	123.14
2512	AMEX	RFG	Wed, Jun 22, 2016	121.23	121.86	120.77	120.81
2511	AMEX	RFG	Tue, Jun 21, 2016	121.74	121.74	120.73	121.18
2510	AMEX	RFG	Mon, Jun 20, 2016	121.60	122.55	121.44	121.44
2509	AMEX	RFG	Fri, Jun 17, 2016	121.03	121.03	119.80	120.24
2508	AMEX	RFG	Thu, Jun 16, 2016	120.55	121.25	119.71	121.11
2507	AMEX	RFG	Wed, Jun 15, 2016	121.41	121.97	121.34	121.36
2506	AMEX	RFG	Tue, Jun 14, 2016	121.44	121.44	120.53	121.12
2505	AMEX	RFG	Mon, Jun 13, 2016	122.86	123.14	121.55	121.56
2504	AMEX	RFG	Fri, Jun 10, 2016	123.98	124.22	122.78	123.02
2503	AMEX	RFG	Thu, Jun 9, 2016	125.08	125.35	124.78	125.16
2502	AMEX	RFG	Wed, Jun 8, 2016	125.41	126.08	125.38	125.94
2501	AMEX	RFG	Tue, Jun 7, 2016	125.07	125.81	124.98	125.50
2500	AMEX	RFG	Mon, Jun 6, 2016	124.89	125.54	124.60	125.16
2499	AMEX	RFG	Fri, Jun 3, 2016	129.17	129.17	123.96	124.62
2498	AMEX	RFG	Thu, Jun 2, 2016	124.79	125.73	124.68	125.73
2497	AMEX	RFG	Wed, Jun 1, 2016	123.79	125.12	123.76	125.00
2496	AMEX	RFG	Tue, May 31, 2016	124.95	124.95	124.00	124.51
2495	AMEX	RFG	Fri, May 27, 2016	122.99	124.43	122.99	124.43
2494	AMEX	RFG	Thu, May 26, 2016	122.97	123.19	122.69	122.99
2493	AMEX	RFG	Wed, May 25, 2016	122.98	123.34	122.81	123.04
2492	AMEX	RFG	Tue, May 24, 2016	120.74	122.83	120.74	122.67
2491	AMEX	RFG	Mon, May 23, 2016	120.40	120.77	120.10	120.23
2490	AMEX	RFG	Fri, May 20, 2016	118.99	120.55	118.99	120.55
2489	AMEX	RFG	Thu, May 19, 2016	118.10	118.84	117.62	118.59
2488	AMEX	RFG	Wed, May 18, 2016	118.45	119.93	118.02	119.03
2487	AMEX	RFG	Tue, May 17, 2016	120.04	120.43	118.58	118.84
2486	AMEX	RFG	Mon, May 16, 2016	119.46	120.78	119.46	120.35
2485	AMEX	RFG	Fri, May 13, 2016	119.96	120.49	118.93	119.39
2484	AMEX	RFG	Thu, May 12, 2016	120.95	120.95	119.26	120.35
2483	AMEX	RFG	Wed, May 11, 2016	121.36	122.00	120.51	120.51
2482	AMEX	RFG	Tue, May 10, 2016	121.21	121.92	120.78	121.92
2481	AMEX	RFG	Mon, May 9, 2016	120.27	121.13	120.24	120.67
2480	AMEX	RFG	Fri, May 6, 2016	119.92	120.09	118.24	119.97
2479	AMEX	RFG	Thu, May 5, 2016	120.33	120.33	119.49	119.62
2478	AMEX	RFG	Wed, May 4, 2016	120.00	120.44	119.55	119.78
2477	AMEX	RFG	Tue, May 3, 2016	121.43	121.43	120.17	120.61
2476	AMEX	RFG	Mon, May 2, 2016	121.46	122.27	121.09	122.22
2475	AMEX	RFG	Fri, Apr 29, 2016	121.53	122.20	120.00	120.91
2474	AMEX	RFG	Thu, Apr 28, 2016	123.64	123.93	121.95	122.08
2473	AMEX	RFG	Wed, Apr 27, 2016	124.44	124.79	123.66	124.60
2472	AMEX	RFG	Tue, Apr 26, 2016	123.74	124.39	123.55	124.34
2471	AMEX	RFG	Mon, Apr 25, 2016	123.79	123.79	123.22	123.46
2470	AMEX	RFG	Fri, Apr 22, 2016	123.59	124.28	123.35	124.01
2469	AMEX	RFG	Thu, Apr 21, 2016	124.12	124.53	123.30	123.34
2468	AMEX	RFG	Wed, Apr 20, 2016	123.57	124.52	123.22	124.06
2467	AMEX	RFG	Tue, Apr 19, 2016	123.71	124.03	122.63	123.20
2466	AMEX	RFG	Mon, Apr 18, 2016	122.13	123.42	122.13	123.25
2465	AMEX	RFG	Fri, Apr 15, 2016	122.01	122.60	121.88	122.58
2464	AMEX	RFG	Thu, Apr 14, 2016	122.18	122.92	121.96	122.29
2463	AMEX	RFG	Wed, Apr 13, 2016	120.14	122.45	120.14	122.40
2462	AMEX	RFG	Tue, Apr 12, 2016	118.65	119.50	118.24	119.46
2461	AMEX	RFG	Mon, Apr 11, 2016	119.77	120.35	118.56	118.62
2460	AMEX	RFG	Fri, Apr 8, 2016	119.82	120.08	118.85	119.26
2459	AMEX	RFG	Thu, Apr 7, 2016	119.72	119.72	118.41	118.73
2458	AMEX	RFG	Wed, Apr 6, 2016	119.11	120.82	119.11	120.82
2457	AMEX	RFG	Tue, Apr 5, 2016	120.25	120.25	120.25	119.14
2456	AMEX	RFG	Mon, Apr 4, 2016	121.51	121.51	120.19	120.25
2455	AMEX	RFG	Fri, Apr 1, 2016	120.29	121.79	119.96	121.79
2454	AMEX	RFG	Thu, Mar 31, 2016	120.79	121.00	120.79	120.92
2453	AMEX	RFG	Wed, Mar 30, 2016	121.26	121.26	120.43	120.67
2452	AMEX	RFG	Tue, Mar 29, 2016	117.83	120.76	117.68	120.76
2451	AMEX	RFG	Mon, Mar 28, 2016	118.19	118.53	117.44	118.11
2450	AMEX	RFG	Thu, Mar 24, 2016	117.10	117.74	116.98	117.63
2449	AMEX	RFG	Wed, Mar 23, 2016	119.28	119.28	117.77	117.77
2448	AMEX	RFG	Tue, Mar 22, 2016	118.85	119.95	118.85	119.37
2447	AMEX	RFG	Mon, Mar 21, 2016	119.66	119.66	118.94	119.55
2446	AMEX	RFG	Fri, Mar 18, 2016	118.65	120.04	118.65	119.81
2445	AMEX	RFG	Thu, Mar 17, 2016	118.10	119.16	117.56	118.65
2444	AMEX	RFG	Wed, Mar 16, 2016	116.91	118.52	116.91	118.44
2443	AMEX	RFG	Tue, Mar 15, 2016	118.58	118.58	118.58	117.29
2442	AMEX	RFG	Mon, Mar 14, 2016	118.64	118.64	118.20	118.20
2441	AMEX	RFG	Fri, Mar 11, 2016	116.91	116.91	116.91	119.04
2440	AMEX	RFG	Thu, Mar 10, 2016	117.67	117.67	117.67	116.91
2439	AMEX	RFG	Wed, Mar 9, 2016	117.58	118.09	117.19	117.67
2438	AMEX	RFG	Tue, Mar 8, 2016	119.27	119.27	117.48	117.68
2437	AMEX	RFG	Mon, Mar 7, 2016	119.37	120.39	119.16	119.78
2436	AMEX	RFG	Fri, Mar 4, 2016	119.50	120.11	119.05	120.04
2435	AMEX	RFG	Thu, Mar 3, 2016	118.60	118.60	118.60	119.26
2434	AMEX	RFG	Wed, Mar 2, 2016	117.73	118.60	117.38	118.60
2433	AMEX	RFG	Tue, Mar 1, 2016	115.98	117.93	115.87	117.93
2432	AMEX	RFG	Mon, Feb 29, 2016	115.68	116.59	115.13	115.13
2431	AMEX	RFG	Fri, Feb 26, 2016	115.71	115.98	115.28	115.78
2430	AMEX	RFG	Thu, Feb 25, 2016	114.46	115.10	113.86	115.10
2429	AMEX	RFG	Wed, Feb 24, 2016	111.77	114.06	111.36	113.89
2428	AMEX	RFG	Tue, Feb 23, 2016	113.03	113.33	112.73	112.74
2427	AMEX	RFG	Mon, Feb 22, 2016	112.95	113.68	112.95	113.50
2426	AMEX	RFG	Fri, Feb 19, 2016	110.88	111.87	110.52	111.78
2425	AMEX	RFG	Thu, Feb 18, 2016	113.03	113.03	111.27	111.44
2424	AMEX	RFG	Wed, Feb 17, 2016	111.70	113.23	111.70	112.91
2423	AMEX	RFG	Tue, Feb 16, 2016	109.17	110.88	108.97	110.76
2422	AMEX	RFG	Fri, Feb 12, 2016	106.73	107.93	105.99	107.74
2421	AMEX	RFG	Thu, Feb 11, 2016	105.17	106.31	104.73	105.81
2420	AMEX	RFG	Wed, Feb 10, 2016	106.70	108.71	106.52	106.68
2419	AMEX	RFG	Tue, Feb 9, 2016	103.90	106.83	103.90	105.90
2418	AMEX	RFG	Mon, Feb 8, 2016	107.62	107.62	104.63	105.84
2417	AMEX	RFG	Fri, Feb 5, 2016	112.11	112.11	108.66	108.98
2416	AMEX	RFG	Thu, Feb 4, 2016	111.76	112.66	111.60	112.45
2415	AMEX	RFG	Wed, Feb 3, 2016	113.48	113.48	110.11	112.17
2414	AMEX	RFG	Tue, Feb 2, 2016	114.04	114.04	112.30	112.55
2413	AMEX	RFG	Mon, Feb 1, 2016	114.18	116.07	114.18	115.47
2412	AMEX	RFG	Fri, Jan 29, 2016	111.28	115.02	111.28	115.02
2411	AMEX	RFG	Thu, Jan 28, 2016	112.33	112.33	110.43	110.76
2410	AMEX	RFG	Wed, Jan 27, 2016	112.57	113.11	110.76	111.35
2409	AMEX	RFG	Tue, Jan 26, 2016	111.71	113.10	111.63	112.98
2408	AMEX	RFG	Mon, Jan 25, 2016	113.43	113.43	111.13	111.14
2407	AMEX	RFG	Fri, Jan 22, 2016	112.55	113.98	112.55	113.98
2406	AMEX	RFG	Thu, Jan 21, 2016	111.64	112.61	110.40	110.93
2405	AMEX	RFG	Wed, Jan 20, 2016	109.01	112.64	106.66	111.22
2404	AMEX	RFG	Tue, Jan 19, 2016	112.64	112.81	110.13	111.06
2403	AMEX	RFG	Fri, Jan 15, 2016	110.92	111.88	109.53	111.72
2402	AMEX	RFG	Thu, Jan 14, 2016	112.48	114.23	110.54	113.62
2401	AMEX	RFG	Wed, Jan 13, 2016	116.21	116.21	111.49	112.02
2400	AMEX	RFG	Tue, Jan 12, 2016	115.75	116.20	114.22	115.70
2399	AMEX	RFG	Mon, Jan 11, 2016	115.96	116.13	113.65	114.68
2398	AMEX	RFG	Fri, Jan 8, 2016	117.92	118.28	115.55	115.71
2397	AMEX	RFG	Thu, Jan 7, 2016	118.04	119.39	117.27	117.66
2396	AMEX	RFG	Wed, Jan 6, 2016	120.14	121.19	119.69	120.34
2395	AMEX	RFG	Tue, Jan 5, 2016	122.27	122.52	121.52	121.79
2394	AMEX	RFG	Mon, Jan 4, 2016	122.06	122.06	120.75	121.84
2393	AMEX	RFG	Thu, Dec 31, 2015	125.09	125.64	124.34	124.69
2392	AMEX	RFG	Wed, Dec 30, 2015	126.39	126.55	125.43	125.43
2391	AMEX	RFG	Tue, Dec 29, 2015	126.07	126.78	125.74	126.49
2390	AMEX	RFG	Mon, Dec 28, 2015	124.51	125.31	124.02	125.31
2389	AMEX	RFG	Thu, Dec 24, 2015	125.10	125.67	124.91	125.35
2388	AMEX	RFG	Wed, Dec 23, 2015	124.76	125.16	124.38	124.82
2387	AMEX	RFG	Tue, Dec 22, 2015	123.69	124.34	122.77	124.15
2386	AMEX	RFG	Mon, Dec 21, 2015	123.34	123.66	122.44	123.29
2385	AMEX	RFG	Fri, Dec 18, 2015	124.13	124.13	122.55	122.55
2384	AMEX	RFG	Thu, Dec 17, 2015	126.23	126.23	124.36	124.36
2383	AMEX	RFG	Wed, Dec 16, 2015	125.10	126.22	124.45	125.96
2382	AMEX	RFG	Tue, Dec 15, 2015	123.94	124.76	123.94	124.55
2381	AMEX	RFG	Mon, Dec 14, 2015	123.80	123.85	122.23	123.13
2380	AMEX	RFG	Fri, Dec 11, 2015	124.55	125.05	123.76	123.94
2379	AMEX	RFG	Thu, Dec 10, 2015	125.95	126.69	125.80	126.05
2378	AMEX	RFG	Wed, Dec 9, 2015	127.72	128.35	125.68	125.75
2377	AMEX	RFG	Tue, Dec 8, 2015	127.88	128.25	126.98	127.99
2376	AMEX	RFG	Mon, Dec 7, 2015	129.43	129.43	128.18	128.60
2375	AMEX	RFG	Fri, Dec 4, 2015	127.62	129.67	127.62	129.59
2374	AMEX	RFG	Thu, Dec 3, 2015	130.83	130.92	127.05	127.50
2373	AMEX	RFG	Wed, Dec 2, 2015	131.59	131.82	130.31	130.44
2372	AMEX	RFG	Tue, Dec 1, 2015	130.61	131.53	130.36	131.48
2371	AMEX	RFG	Mon, Nov 30, 2015	131.16	131.21	130.03	130.09
2370	AMEX	RFG	Fri, Nov 27, 2015	130.53	131.04	130.53	130.94
2369	AMEX	RFG	Wed, Nov 25, 2015	129.75	130.54	129.75	130.38
2368	AMEX	RFG	Tue, Nov 24, 2015	128.49	129.91	128.08	129.65
2367	AMEX	RFG	Mon, Nov 23, 2015	128.66	129.73	128.66	129.19
2366	AMEX	RFG	Fri, Nov 20, 2015	128.41	129.20	128.32	128.74
2365	AMEX	RFG	Thu, Nov 19, 2015	128.25	128.34	127.66	127.97
2364	AMEX	RFG	Wed, Nov 18, 2015	126.47	128.39	126.46	128.34
2363	AMEX	RFG	Tue, Nov 17, 2015	126.39	127.40	125.93	126.05
2362	AMEX	RFG	Mon, Nov 16, 2015	124.48	126.21	124.47	126.21
2361	AMEX	RFG	Fri, Nov 13, 2015	125.71	126.00	124.58	124.66
2360	AMEX	RFG	Thu, Nov 12, 2015	127.90	127.90	126.04	126.04
2359	AMEX	RFG	Wed, Nov 11, 2015	129.40	129.64	128.64	128.64
2358	AMEX	RFG	Tue, Nov 10, 2015	128.39	129.43	128.31	129.43
2357	AMEX	RFG	Mon, Nov 9, 2015	129.84	129.92	127.81	128.78
2356	AMEX	RFG	Fri, Nov 6, 2015	129.86	130.03	128.42	129.92
2355	AMEX	RFG	Thu, Nov 5, 2015	129.47	129.99	128.79	129.91
2354	AMEX	RFG	Wed, Nov 4, 2015	130.15	130.15	128.98	129.43
2353	AMEX	RFG	Tue, Nov 3, 2015	129.94	130.20	129.11	129.76
2352	AMEX	RFG	Mon, Nov 2, 2015	128.51	130.34	128.51	130.07
2351	AMEX	RFG	Fri, Oct 30, 2015	128.67	128.83	128.35	128.41
2350	AMEX	RFG	Thu, Oct 29, 2015	128.81	129.11	128.39	128.56
2349	AMEX	RFG	Wed, Oct 28, 2015	127.32	129.51	127.05	129.51
2348	AMEX	RFG	Tue, Oct 27, 2015	127.84	128.23	126.42	127.30
2347	AMEX	RFG	Mon, Oct 26, 2015	128.25	128.45	127.56	128.40
2346	AMEX	RFG	Fri, Oct 23, 2015	127.97	128.30	127.14	128.24
2345	AMEX	RFG	Thu, Oct 22, 2015	128.56	128.95	127.51	128.48
2344	AMEX	RFG	Wed, Oct 21, 2015	129.52	129.52	127.42	127.81
2343	AMEX	RFG	Tue, Oct 20, 2015	129.44	130.09	128.81	129.19
2342	AMEX	RFG	Mon, Oct 19, 2015	128.27	129.92	128.27	129.68
2341	AMEX	RFG	Fri, Oct 16, 2015	128.53	128.83	127.90	128.71
2340	AMEX	RFG	Thu, Oct 15, 2015	126.58	128.30	126.46	128.30
2339	AMEX	RFG	Wed, Oct 14, 2015	127.56	127.81	126.11	126.15
2338	AMEX	RFG	Tue, Oct 13, 2015	128.35	129.62	127.41	127.49
2337	AMEX	RFG	Mon, Oct 12, 2015	129.00	129.27	128.52	129.07
2336	AMEX	RFG	Fri, Oct 9, 2015	127.86	128.93	127.66	128.85
2335	AMEX	RFG	Thu, Oct 8, 2015	126.27	127.79	125.95	127.66
2334	AMEX	RFG	Wed, Oct 7, 2015	125.79	126.67	124.91	126.67
2333	AMEX	RFG	Tue, Oct 6, 2015	126.61	126.91	124.75	125.02
2332	AMEX	RFG	Mon, Oct 5, 2015	125.56	126.85	125.56	126.72
2331	AMEX	RFG	Fri, Oct 2, 2015	121.81	124.51	121.42	124.51
2330	AMEX	RFG	Thu, Oct 1, 2015	123.72	123.76	122.17	123.23
2329	AMEX	RFG	Wed, Sep 30, 2015	123.25	123.91	122.18	123.61
2328	AMEX	RFG	Tue, Sep 29, 2015	122.54	123.02	121.40	122.01
2327	AMEX	RFG	Mon, Sep 28, 2015	126.01	126.01	121.56	122.44
2326	AMEX	RFG	Fri, Sep 25, 2015	128.38	128.40	126.12	126.57
2325	AMEX	RFG	Thu, Sep 24, 2015	127.75	127.75	126.31	127.24
2324	AMEX	RFG	Wed, Sep 23, 2015	128.84	129.00	127.85	128.44
2323	AMEX	RFG	Tue, Sep 22, 2015	129.04	129.04	127.71	128.54
2322	AMEX	RFG	Mon, Sep 21, 2015	131.19	131.35	129.64	130.10
2321	AMEX	RFG	Fri, Sep 18, 2015	130.27	131.39	129.64	129.79
2320	AMEX	RFG	Thu, Sep 17, 2015	131.34	133.78	131.29	132.04
2319	AMEX	RFG	Wed, Sep 16, 2015	130.49	131.64	130.23	131.44
2318	AMEX	RFG	Tue, Sep 15, 2015	129.46	130.69	129.03	130.62
2317	AMEX	RFG	Mon, Sep 14, 2015	129.88	129.88	128.90	129.07
2316	AMEX	RFG	Fri, Sep 11, 2015	128.00	129.56	127.93	129.43
2315	AMEX	RFG	Thu, Sep 10, 2015	127.49	129.51	127.49	128.40
2314	AMEX	RFG	Wed, Sep 9, 2015	130.44	130.59	127.74	127.99
2313	AMEX	RFG	Tue, Sep 8, 2015	127.61	129.21	127.20	129.21
2312	AMEX	RFG	Fri, Sep 4, 2015	126.18	126.57	125.05	125.78
2311	AMEX	RFG	Thu, Sep 3, 2015	126.98	128.35	126.89	126.94
2310	AMEX	RFG	Wed, Sep 2, 2015	125.60	126.65	124.50	126.65
2309	AMEX	RFG	Tue, Sep 1, 2015	126.59	126.59	123.98	124.36
2308	AMEX	RFG	Mon, Aug 31, 2015	128.68	129.31	127.62	127.76
2307	AMEX	RFG	Fri, Aug 28, 2015	129.01	129.66	128.57	129.46
2306	AMEX	RFG	Thu, Aug 27, 2015	128.17	129.70	127.04	129.20
2305	AMEX	RFG	Wed, Aug 26, 2015	124.42	126.64	122.80	126.55
2304	AMEX	RFG	Tue, Aug 25, 2015	126.65	129.52	123.02	123.19
2303	AMEX	RFG	Mon, Aug 24, 2015	128.13	128.13	93.68	124.64
2302	AMEX	RFG	Fri, Aug 21, 2015	132.32	132.32	129.42	129.42
2301	AMEX	RFG	Thu, Aug 20, 2015	136.03	136.03	133.11	133.16
2300	AMEX	RFG	Wed, Aug 19, 2015	137.59	138.15	136.43	137.05
2299	AMEX	RFG	Tue, Aug 18, 2015	139.19	139.19	138.00	138.15
2298	AMEX	RFG	Mon, Aug 17, 2015	137.01	139.12	136.59	139.12
2297	AMEX	RFG	Fri, Aug 14, 2015	136.24	137.31	135.85	137.24
2296	AMEX	RFG	Thu, Aug 13, 2015	135.79	137.08	135.67	136.38
2295	AMEX	RFG	Wed, Aug 12, 2015	135.35	135.89	133.47	135.69
2294	AMEX	RFG	Tue, Aug 11, 2015	136.51	137.10	135.89	136.35
2293	AMEX	RFG	Mon, Aug 10, 2015	136.53	137.81	136.53	137.48
2292	AMEX	RFG	Fri, Aug 7, 2015	135.68	135.88	134.67	135.87
2291	AMEX	RFG	Thu, Aug 6, 2015	138.77	138.77	135.11	135.92
2290	AMEX	RFG	Wed, Aug 5, 2015	138.71	139.53	138.26	138.55
2289	AMEX	RFG	Tue, Aug 4, 2015	137.74	138.50	137.44	137.72
2288	AMEX	RFG	Mon, Aug 3, 2015	138.19	138.29	137.06	137.87
2287	AMEX	RFG	Fri, Jul 31, 2015	137.85	138.82	137.60	138.04
2286	AMEX	RFG	Thu, Jul 30, 2015	136.55	137.19	135.52	137.08
2285	AMEX	RFG	Wed, Jul 29, 2015	134.79	136.21	134.61	136.11
2284	AMEX	RFG	Tue, Jul 28, 2015	132.60	134.41	132.45	134.23
2283	AMEX	RFG	Mon, Jul 27, 2015	132.90	133.40	132.27	132.85
2282	AMEX	RFG	Fri, Jul 24, 2015	134.54	135.29	133.20	133.64
2281	AMEX	RFG	Thu, Jul 23, 2015	136.44	136.46	134.55	134.66
2280	AMEX	RFG	Wed, Jul 22, 2015	134.15	135.83	134.15	135.68
2279	AMEX	RFG	Tue, Jul 21, 2015	135.04	135.40	134.19	134.71
2278	AMEX	RFG	Mon, Jul 20, 2015	134.93	135.34	134.87	135.22
2277	AMEX	RFG	Fri, Jul 17, 2015	135.67	135.67	134.36	134.97
2276	AMEX	RFG	Thu, Jul 16, 2015	136.00	136.18	135.46	135.96
2275	AMEX	RFG	Wed, Jul 15, 2015	135.68	135.68	134.81	134.90
2274	AMEX	RFG	Tue, Jul 14, 2015	134.96	135.68	134.96	135.51
2273	AMEX	RFG	Mon, Jul 13, 2015	134.38	134.94	134.30	134.73
2272	AMEX	RFG	Fri, Jul 10, 2015	133.45	133.63	132.87	133.42
2271	AMEX	RFG	Thu, Jul 9, 2015	132.46	132.94	131.51	131.57
2270	AMEX	RFG	Wed, Jul 8, 2015	131.91	132.27	130.49	131.15
2269	AMEX	RFG	Tue, Jul 7, 2015	132.24	132.98	130.37	132.98
2268	AMEX	RFG	Mon, Jul 6, 2015	131.46	133.13	131.46	132.03
2267	AMEX	RFG	Thu, Jul 2, 2015	133.49	133.79	132.22	132.59
2266	AMEX	RFG	Wed, Jul 1, 2015	133.23	133.57	132.46	133.15
2265	AMEX	RFG	Tue, Jun 30, 2015	132.40	132.69	131.66	132.30
2264	AMEX	RFG	Mon, Jun 29, 2015	133.16	133.91	131.24	131.24
2263	AMEX	RFG	Fri, Jun 26, 2015	134.61	134.76	133.82	134.56
2262	AMEX	RFG	Thu, Jun 25, 2015	135.04	135.04	134.09	134.30
2261	AMEX	RFG	Wed, Jun 24, 2015	135.65	135.65	134.22	134.38
2260	AMEX	RFG	Tue, Jun 23, 2015	136.21	136.21	135.62	136.04
2259	AMEX	RFG	Mon, Jun 22, 2015	136.23	136.23	135.75	136.05
2258	AMEX	RFG	Fri, Jun 19, 2015	135.69	135.82	135.22	135.35
2257	AMEX	RFG	Thu, Jun 18, 2015	134.34	135.86	134.34	135.82
2256	AMEX	RFG	Wed, Jun 17, 2015	134.28	134.60	133.56	134.13
2255	AMEX	RFG	Tue, Jun 16, 2015	132.99	134.04	132.99	134.04
2254	AMEX	RFG	Mon, Jun 15, 2015	132.82	133.27	132.06	132.87
2253	AMEX	RFG	Fri, Jun 12, 2015	133.39	133.80	133.39	133.63
2252	AMEX	RFG	Thu, Jun 11, 2015	133.42	133.85	133.42	133.85
2251	AMEX	RFG	Wed, Jun 10, 2015	132.04	133.26	132.04	133.10
2250	AMEX	RFG	Tue, Jun 9, 2015	132.16	132.22	130.90	131.61
2249	AMEX	RFG	Mon, Jun 8, 2015	133.40	133.40	132.18	132.33
2248	AMEX	RFG	Fri, Jun 5, 2015	132.50	133.54	131.98	133.38
2247	AMEX	RFG	Thu, Jun 4, 2015	133.52	133.69	132.58	132.74
2246	AMEX	RFG	Wed, Jun 3, 2015	133.60	134.63	133.26	134.14
2245	AMEX	RFG	Tue, Jun 2, 2015	133.09	133.95	132.71	133.38
2244	AMEX	RFG	Mon, Jun 1, 2015	133.78	134.03	132.39	133.55
2243	AMEX	RFG	Fri, May 29, 2015	133.70	133.82	132.46	133.33
2242	AMEX	RFG	Thu, May 28, 2015	133.52	133.97	132.99	133.74
2241	AMEX	RFG	Wed, May 27, 2015	132.84	133.98	132.74	133.79
2240	AMEX	RFG	Tue, May 26, 2015	133.63	133.66	132.11	132.54
2239	AMEX	RFG	Fri, May 22, 2015	133.73	134.28	133.56	134.01
2238	AMEX	RFG	Thu, May 21, 2015	133.84	134.37	133.70	134.34
2237	AMEX	RFG	Wed, May 20, 2015	134.14	134.46	133.79	134.11
2236	AMEX	RFG	Tue, May 19, 2015	134.79	134.79	133.73	133.87
2235	AMEX	RFG	Mon, May 18, 2015	132.70	134.23	132.70	134.01
2234	AMEX	RFG	Fri, May 15, 2015	132.79	132.86	132.39	132.67
2233	AMEX	RFG	Thu, May 14, 2015	131.96	132.75	131.61	132.53
2232	AMEX	RFG	Wed, May 13, 2015	131.50	131.78	130.89	131.08
2231	AMEX	RFG	Tue, May 12, 2015	130.72	131.18	129.48	130.85
2230	AMEX	RFG	Mon, May 11, 2015	131.77	132.08	131.31	131.31
2229	AMEX	RFG	Fri, May 8, 2015	131.32	132.47	131.32	131.78
2228	AMEX	RFG	Thu, May 7, 2015	129.06	130.42	129.06	130.24
2227	AMEX	RFG	Wed, May 6, 2015	128.74	128.95	128.17	128.70
2226	AMEX	RFG	Tue, May 5, 2015	130.58	130.58	128.58	129.15
2225	AMEX	RFG	Mon, May 4, 2015	130.90	131.89	130.70	130.87
2224	AMEX	RFG	Fri, May 1, 2015	128.77	130.53	128.77	130.32
2223	AMEX	RFG	Thu, Apr 30, 2015	130.50	130.50	128.09	128.28
2222	AMEX	RFG	Wed, Apr 29, 2015	131.47	131.79	129.94	130.69
2221	AMEX	RFG	Tue, Apr 28, 2015	132.30	132.75	130.94	132.21
2220	AMEX	RFG	Mon, Apr 27, 2015	134.35	134.35	132.00	132.22
2219	AMEX	RFG	Fri, Apr 24, 2015	135.30	135.30	134.22	134.25
2218	AMEX	RFG	Thu, Apr 23, 2015	133.69	135.12	133.69	134.83
2217	AMEX	RFG	Wed, Apr 22, 2015	133.62	133.62	133.00	133.34
2216	AMEX	RFG	Tue, Apr 21, 2015	133.64	133.95	133.42	133.71
2215	AMEX	RFG	Mon, Apr 20, 2015	132.65	133.22	132.28	133.22
2214	AMEX	RFG	Fri, Apr 17, 2015	132.79	132.79	131.03	131.85
2213	AMEX	RFG	Thu, Apr 16, 2015	132.92	133.57	132.82	133.24
2212	AMEX	RFG	Wed, Apr 15, 2015	133.57	133.74	133.24	133.25
2211	AMEX	RFG	Tue, Apr 14, 2015	133.39	133.51	132.24	132.83
2210	AMEX	RFG	Mon, Apr 13, 2015	133.99	134.31	133.24	133.24
2209	AMEX	RFG	Fri, Apr 10, 2015	133.79	134.18	133.62	133.89
2208	AMEX	RFG	Thu, Apr 9, 2015	133.55	134.15	132.80	133.27
2207	AMEX	RFG	Wed, Apr 8, 2015	132.52	133.76	132.20	133.43
2206	AMEX	RFG	Tue, Apr 7, 2015	133.20	133.38	132.13	132.13
2205	AMEX	RFG	Mon, Apr 6, 2015	131.85	133.37	131.42	132.97
2204	AMEX	RFG	Thu, Apr 2, 2015	132.16	133.01	132.01	132.27
2203	AMEX	RFG	Wed, Apr 1, 2015	132.67	132.67	130.78	131.97
2202	AMEX	RFG	Tue, Mar 31, 2015	132.97	133.23	132.57	132.57
2201	AMEX	RFG	Mon, Mar 30, 2015	132.17	133.62	132.17	133.46
2200	AMEX	RFG	Fri, Mar 27, 2015	131.25	131.52	130.58	131.31
2199	AMEX	RFG	Thu, Mar 26, 2015	129.65	130.77	129.39	130.13
2198	AMEX	RFG	Wed, Mar 25, 2015	133.44	133.44	130.21	130.43
2197	AMEX	RFG	Tue, Mar 24, 2015	133.79	133.79	132.72	132.73
2196	AMEX	RFG	Mon, Mar 23, 2015	133.68	133.99	133.28	133.31
2195	AMEX	RFG	Fri, Mar 20, 2015	133.07	133.83	132.61	133.50
2194	AMEX	RFG	Thu, Mar 19, 2015	131.92	132.72	131.92	132.43
2193	AMEX	RFG	Wed, Mar 18, 2015	130.89	132.83	130.69	132.35
2192	AMEX	RFG	Tue, Mar 17, 2015	130.67	131.35	130.49	131.12
2191	AMEX	RFG	Mon, Mar 16, 2015	129.99	130.97	129.97	130.61
2190	AMEX	RFG	Fri, Mar 13, 2015	129.73	129.73	128.27	129.14
2189	AMEX	RFG	Thu, Mar 12, 2015	128.67	129.80	128.67	129.80
2188	AMEX	RFG	Wed, Mar 11, 2015	127.25	128.21	126.76	128.10
2187	AMEX	RFG	Tue, Mar 10, 2015	127.04	127.33	126.62	127.03
2186	AMEX	RFG	Mon, Mar 9, 2015	127.96	128.90	127.92	128.70
2185	AMEX	RFG	Fri, Mar 6, 2015	129.06	129.27	127.54	127.55
2184	AMEX	RFG	Thu, Mar 5, 2015	129.84	129.84	129.15	129.33
2183	AMEX	RFG	Wed, Mar 4, 2015	129.47	129.56	128.70	129.09
2182	AMEX	RFG	Tue, Mar 3, 2015	130.14	130.14	129.10	129.61
2181	AMEX	RFG	Mon, Mar 2, 2015	129.30	130.81	129.30	130.81
2180	AMEX	RFG	Fri, Feb 27, 2015	129.44	129.82	129.17	129.17
2179	AMEX	RFG	Thu, Feb 26, 2015	129.49	129.89	128.97	129.54
2178	AMEX	RFG	Wed, Feb 25, 2015	129.27	129.84	129.04	129.19
2177	AMEX	RFG	Tue, Feb 24, 2015	129.68	129.76	129.21	129.53
2176	AMEX	RFG	Mon, Feb 23, 2015	129.47	129.47	128.95	129.21
2175	AMEX	RFG	Fri, Feb 20, 2015	127.98	129.22	127.52	129.13
2174	AMEX	RFG	Thu, Feb 19, 2015	128.10	128.49	128.00	128.09
2173	AMEX	RFG	Wed, Feb 18, 2015	127.46	128.13	127.08	128.03
2172	AMEX	RFG	Tue, Feb 17, 2015	127.09	127.73	126.97	127.57
2171	AMEX	RFG	Fri, Feb 13, 2015	126.71	127.44	126.30	127.30
2170	AMEX	RFG	Thu, Feb 12, 2015	125.52	126.60	125.37	126.57
2169	AMEX	RFG	Wed, Feb 11, 2015	125.15	125.36	124.32	125.02
2168	AMEX	RFG	Tue, Feb 10, 2015	124.18	125.07	123.63	125.02
2167	AMEX	RFG	Mon, Feb 9, 2015	123.94	124.57	123.56	123.64
2166	AMEX	RFG	Fri, Feb 6, 2015	124.97	125.21	124.27	124.58
2165	AMEX	RFG	Thu, Feb 5, 2015	124.99	125.34	124.48	124.83
2164	AMEX	RFG	Wed, Feb 4, 2015	123.31	124.68	123.24	124.19
2163	AMEX	RFG	Tue, Feb 3, 2015	122.23	123.99	121.91	123.99
2162	AMEX	RFG	Mon, Feb 2, 2015	121.77	122.05	119.50	121.76
2161	AMEX	RFG	Fri, Jan 30, 2015	122.93	122.93	121.27	121.29
2160	AMEX	RFG	Thu, Jan 29, 2015	122.03	123.87	121.58	123.50
2159	AMEX	RFG	Wed, Jan 28, 2015	123.98	124.38	122.04	122.07
2158	AMEX	RFG	Tue, Jan 27, 2015	122.59	124.18	122.45	123.50
2157	AMEX	RFG	Mon, Jan 26, 2015	123.11	124.41	122.02	124.38
2156	AMEX	RFG	Fri, Jan 23, 2015	123.46	123.80	123.06	123.07
2155	AMEX	RFG	Thu, Jan 22, 2015	122.13	123.66	120.88	123.66
2154	AMEX	RFG	Wed, Jan 21, 2015	120.34	121.78	120.34	121.44
2153	AMEX	RFG	Tue, Jan 20, 2015	121.28	121.47	119.62	120.94
2152	AMEX	RFG	Fri, Jan 16, 2015	118.79	121.07	118.00	121.07
2151	AMEX	RFG	Thu, Jan 15, 2015	120.74	121.00	118.99	119.00
2150	AMEX	RFG	Wed, Jan 14, 2015	119.32	120.47	119.09	120.27
2149	AMEX	RFG	Tue, Jan 13, 2015	121.51	122.98	119.76	120.60
2148	AMEX	RFG	Mon, Jan 12, 2015	121.64	121.70	120.36	120.78
2147	AMEX	RFG	Fri, Jan 9, 2015	122.60	122.60	121.16	121.66
2146	AMEX	RFG	Thu, Jan 8, 2015	121.39	122.55	121.39	122.35
2145	AMEX	RFG	Wed, Jan 7, 2015	119.57	120.56	119.36	120.47
2144	AMEX	RFG	Tue, Jan 6, 2015	120.51	120.51	118.01	118.71
2143	AMEX	RFG	Mon, Jan 5, 2015	121.20	121.22	119.81	120.18
2142	AMEX	RFG	Fri, Jan 2, 2015	122.44	122.66	120.72	121.84
2141	AMEX	RFG	Wed, Dec 31, 2014	123.34	124.00	121.80	121.80
2140	AMEX	RFG	Tue, Dec 30, 2014	123.41	123.43	122.80	122.98
2139	AMEX	RFG	Mon, Dec 29, 2014	123.05	123.80	123.02	123.45
2138	AMEX	RFG	Fri, Dec 26, 2014	123.14	123.64	123.14	123.20
2137	AMEX	RFG	Wed, Dec 24, 2014	122.87	123.15	122.69	123.03
2136	AMEX	RFG	Tue, Dec 23, 2014	122.57	122.73	122.10	122.20
2135	AMEX	RFG	Mon, Dec 22, 2014	121.81	122.34	121.51	122.28
2134	AMEX	RFG	Fri, Dec 19, 2014	122.28	122.63	121.54	121.81
2133	AMEX	RFG	Thu, Dec 18, 2014	121.33	122.31	121.02	122.00
2132	AMEX	RFG	Wed, Dec 17, 2014	117.31	120.28	117.31	120.03
2131	AMEX	RFG	Tue, Dec 16, 2014	116.66	118.69	115.77	117.01
2130	AMEX	RFG	Mon, Dec 15, 2014	118.82	119.42	116.83	117.64
2129	AMEX	RFG	Fri, Dec 12, 2014	118.77	119.54	117.33	118.32
2128	AMEX	RFG	Thu, Dec 11, 2014	120.08	121.16	119.88	119.96
2127	AMEX	RFG	Wed, Dec 10, 2014	122.16	122.23	119.37	119.46
2126	AMEX	RFG	Tue, Dec 9, 2014	120.30	122.58	119.20	122.42
2125	AMEX	RFG	Mon, Dec 8, 2014	122.59	123.51	121.14	121.74
2124	AMEX	RFG	Fri, Dec 5, 2014	122.26	123.07	122.26	122.72
2123	AMEX	RFG	Thu, Dec 4, 2014	122.35	122.57	121.60	122.07
2122	AMEX	RFG	Wed, Dec 3, 2014	121.58	122.81	121.58	122.54
2121	AMEX	RFG	Tue, Dec 2, 2014	120.91	122.11	120.91	121.45
2120	AMEX	RFG	Mon, Dec 1, 2014	122.63	124.60	120.55	120.66
2119	AMEX	RFG	Fri, Nov 28, 2014	124.88	124.88	122.82	122.82
2118	AMEX	RFG	Wed, Nov 26, 2014	125.21	125.21	124.94	124.94
2117	AMEX	RFG	Tue, Nov 25, 2014	125.60	125.90	124.69	125.25
2116	AMEX	RFG	Mon, Nov 24, 2014	124.41	125.40	124.41	125.40
2115	AMEX	RFG	Fri, Nov 21, 2014	125.00	125.20	123.90	124.16
2114	AMEX	RFG	Thu, Nov 20, 2014	122.19	123.78	122.19	123.67
2113	AMEX	RFG	Wed, Nov 19, 2014	123.04	123.27	122.30	122.88
2112	AMEX	RFG	Tue, Nov 18, 2014	123.00	123.90	123.00	123.27
2111	AMEX	RFG	Mon, Nov 17, 2014	123.01	123.23	122.70	122.74
2110	AMEX	RFG	Fri, Nov 14, 2014	123.01	123.66	122.89	123.35
2109	AMEX	RFG	Thu, Nov 13, 2014	123.70	123.99	123.70	123.60
2108	AMEX	RFG	Wed, Nov 12, 2014	122.84	123.82	122.84	123.72
2107	AMEX	RFG	Tue, Nov 11, 2014	123.28	123.68	122.52	123.35
2106	AMEX	RFG	Mon, Nov 10, 2014	123.21	123.62	123.02	123.28
2105	AMEX	RFG	Fri, Nov 7, 2014	122.47	123.00	122.06	122.66
2104	AMEX	RFG	Thu, Nov 6, 2014	122.54	123.76	122.54	123.76
2103	AMEX	RFG	Wed, Nov 5, 2014	123.13	123.13	122.18	122.63
2102	AMEX	RFG	Tue, Nov 4, 2014	122.56	122.88	121.85	122.13
2101	AMEX	RFG	Mon, Nov 3, 2014	123.50	124.41	123.09	123.33
2100	AMEX	RFG	Fri, Oct 31, 2014	123.01	123.35	122.30	123.28
2099	AMEX	RFG	Thu, Oct 30, 2014	121.52	122.29	120.83	121.86
2098	AMEX	RFG	Wed, Oct 29, 2014	121.91	122.10	120.59	121.65
2097	AMEX	RFG	Tue, Oct 28, 2014	119.63	121.72	119.61	121.72
2096	AMEX	RFG	Mon, Oct 27, 2014	119.13	119.38	117.46	119.25
2095	AMEX	RFG	Fri, Oct 24, 2014	119.52	119.77	119.02	119.77
2094	AMEX	RFG	Thu, Oct 23, 2014	118.71	120.31	118.55	119.34
2093	AMEX	RFG	Wed, Oct 22, 2014	119.13	120.47	117.39	117.45
2092	AMEX	RFG	Tue, Oct 21, 2014	116.66	119.24	116.66	119.18
2091	AMEX	RFG	Mon, Oct 20, 2014	114.95	116.17	114.84	116.01
2090	AMEX	RFG	Fri, Oct 17, 2014	116.25	116.87	114.80	115.35
2089	AMEX	RFG	Thu, Oct 16, 2014	110.64	114.70	110.00	114.37
2088	AMEX	RFG	Wed, Oct 15, 2014	110.87	113.40	108.00	112.70
2087	AMEX	RFG	Tue, Oct 14, 2014	112.57	113.91	112.14	112.49
2086	AMEX	RFG	Mon, Oct 13, 2014	113.86	114.34	111.74	111.80
2085	AMEX	RFG	Fri, Oct 10, 2014	116.14	116.43	113.83	113.83
2084	AMEX	RFG	Thu, Oct 9, 2014	119.21	119.21	116.36	116.36
2083	AMEX	RFG	Wed, Oct 8, 2014	118.11	119.74	116.77	119.71
2082	AMEX	RFG	Tue, Oct 7, 2014	119.49	119.97	118.05	118.05
2081	AMEX	RFG	Mon, Oct 6, 2014	121.48	121.48	119.94	120.06
2080	AMEX	RFG	Fri, Oct 3, 2014	121.09	121.53	120.58	120.93
2079	AMEX	RFG	Thu, Oct 2, 2014	119.74	120.39	117.99	120.03
2078	AMEX	RFG	Wed, Oct 1, 2014	122.10	122.10	119.77	119.92
2077	AMEX	RFG	Tue, Sep 30, 2014	123.74	123.74	122.33	122.33
2076	AMEX	RFG	Mon, Sep 29, 2014	122.15	123.68	121.93	123.60
2075	AMEX	RFG	Fri, Sep 26, 2014	123.47	124.10	123.34	123.92
2074	AMEX	RFG	Thu, Sep 25, 2014	124.51	124.89	123.02	123.15
2073	AMEX	RFG	Wed, Sep 24, 2014	124.18	125.09	123.90	124.85
2072	AMEX	RFG	Tue, Sep 23, 2014	124.42	125.36	123.93	124.12
2071	AMEX	RFG	Mon, Sep 22, 2014	126.92	126.92	124.89	124.98
2070	AMEX	RFG	Fri, Sep 19, 2014	128.35	128.60	126.89	127.26
2069	AMEX	RFG	Thu, Sep 18, 2014	127.67	127.95	127.45	127.93
2068	AMEX	RFG	Wed, Sep 17, 2014	127.04	127.92	126.75	127.49
2067	AMEX	RFG	Tue, Sep 16, 2014	125.62	127.07	125.55	126.76
2066	AMEX	RFG	Mon, Sep 15, 2014	126.39	126.65	125.44	126.04
2065	AMEX	RFG	Fri, Sep 12, 2014	127.60	127.60	126.30	126.65
2064	AMEX	RFG	Thu, Sep 11, 2014	125.83	127.33	125.83	127.32
2063	AMEX	RFG	Wed, Sep 10, 2014	125.93	126.71	125.76	126.62
2062	AMEX	RFG	Tue, Sep 9, 2014	127.18	127.18	125.92	125.96
2061	AMEX	RFG	Mon, Sep 8, 2014	126.91	127.28	126.48	127.10
2060	AMEX	RFG	Fri, Sep 5, 2014	126.47	126.99	125.72	126.94
2059	AMEX	RFG	Thu, Sep 4, 2014	127.41	127.66	126.14	126.48
2058	AMEX	RFG	Wed, Sep 3, 2014	128.29	128.29	126.84	127.11
2057	AMEX	RFG	Tue, Sep 2, 2014	127.13	127.96	126.88	127.54
2056	AMEX	RFG	Fri, Aug 29, 2014	126.13	126.94	125.57	126.82
2055	AMEX	RFG	Thu, Aug 28, 2014	125.39	125.89	124.75	125.58
2054	AMEX	RFG	Wed, Aug 27, 2014	125.98	126.15	125.79	125.98
2053	AMEX	RFG	Tue, Aug 26, 2014	126.00	126.61	125.93	126.33
2052	AMEX	RFG	Mon, Aug 25, 2014	126.05	126.07	125.40	125.72
2051	AMEX	RFG	Fri, Aug 22, 2014	124.82	125.62	124.45	125.16
2050	AMEX	RFG	Thu, Aug 21, 2014	124.75	125.22	124.06	125.06
2049	AMEX	RFG	Wed, Aug 20, 2014	124.42	124.71	123.88	124.71
2048	AMEX	RFG	Tue, Aug 19, 2014	123.67	124.66	123.67	124.64
2047	AMEX	RFG	Mon, Aug 18, 2014	122.67	123.63	122.47	123.51
2046	AMEX	RFG	Fri, Aug 15, 2014	122.46	122.46	120.73	121.73
2045	AMEX	RFG	Thu, Aug 14, 2014	121.53	121.96	121.42	121.66
2044	AMEX	RFG	Wed, Aug 13, 2014	120.66	121.61	120.55	121.37
2043	AMEX	RFG	Tue, Aug 12, 2014	120.80	121.27	119.84	120.34
2042	AMEX	RFG	Mon, Aug 11, 2014	121.07	121.85	120.65	121.05
2041	AMEX	RFG	Fri, Aug 8, 2014	118.60	120.33	118.60	120.20
2040	AMEX	RFG	Thu, Aug 7, 2014	120.39	120.48	118.65	119.01
2039	AMEX	RFG	Wed, Aug 6, 2014	118.93	120.53	118.76	119.66
2038	AMEX	RFG	Tue, Aug 5, 2014	119.96	120.65	119.01	119.62
2037	AMEX	RFG	Mon, Aug 4, 2014	120.01	120.44	119.15	120.21
2036	AMEX	RFG	Fri, Aug 1, 2014	119.91	120.37	118.47	119.63
2035	AMEX	RFG	Thu, Jul 31, 2014	121.86	121.86	119.74	119.77
2034	AMEX	RFG	Wed, Jul 30, 2014	122.77	123.07	122.20	122.79
2033	AMEX	RFG	Tue, Jul 29, 2014	122.50	123.69	122.37	122.37
2032	AMEX	RFG	Mon, Jul 28, 2014	123.35	123.35	122.06	122.50
2031	AMEX	RFG	Fri, Jul 25, 2014	123.46	123.87	123.24	123.35
2030	AMEX	RFG	Thu, Jul 24, 2014	124.02	124.41	123.69	123.84
2029	AMEX	RFG	Wed, Jul 23, 2014	123.76	123.95	123.38	123.61
2028	AMEX	RFG	Tue, Jul 22, 2014	123.36	124.14	123.36	123.55
2027	AMEX	RFG	Mon, Jul 21, 2014	122.55	122.87	122.27	122.74
2026	AMEX	RFG	Fri, Jul 18, 2014	121.69	123.20	121.51	123.06
2025	AMEX	RFG	Thu, Jul 17, 2014	122.85	123.45	121.30	121.54
2024	AMEX	RFG	Wed, Jul 16, 2014	124.03	124.36	122.96	123.23
2023	AMEX	RFG	Tue, Jul 15, 2014	124.10	124.39	122.68	123.47
2022	AMEX	RFG	Mon, Jul 14, 2014	123.78	124.36	123.78	124.05
2021	AMEX	RFG	Fri, Jul 11, 2014	123.63	123.63	122.72	123.02
2020	AMEX	RFG	Thu, Jul 10, 2014	122.84	124.21	121.52	123.45
2019	AMEX	RFG	Wed, Jul 9, 2014	124.41	125.05	124.30	124.62
2018	AMEX	RFG	Tue, Jul 8, 2014	125.36	125.36	123.70	124.36
2017	AMEX	RFG	Mon, Jul 7, 2014	127.00	127.00	125.56	125.56
2016	AMEX	RFG	Thu, Jul 3, 2014	126.73	127.40	126.59	127.33
2015	AMEX	RFG	Wed, Jul 2, 2014	127.14	127.65	126.15	126.29
2014	AMEX	RFG	Tue, Jul 1, 2014	126.55	127.95	126.42	127.10
2013	AMEX	RFG	Mon, Jun 30, 2014	124.44	125.36	124.36	125.36
2012	AMEX	RFG	Fri, Jun 27, 2014	123.77	124.70	123.77	124.49
2011	AMEX	RFG	Thu, Jun 26, 2014	123.96	124.04	122.90	123.99
2010	AMEX	RFG	Wed, Jun 25, 2014	123.22	124.37	123.22	124.31
2009	AMEX	RFG	Tue, Jun 24, 2014	124.06	125.17	122.91	122.99
2008	AMEX	RFG	Mon, Jun 23, 2014	124.83	124.83	124.00	124.23
2007	AMEX	RFG	Fri, Jun 20, 2014	124.29	124.45	124.07	124.28
2006	AMEX	RFG	Thu, Jun 19, 2014	124.33	124.33	123.41	123.93
2005	AMEX	RFG	Wed, Jun 18, 2014	123.26	124.07	122.93	123.99
2004	AMEX	RFG	Tue, Jun 17, 2014	122.03	123.86	121.73	123.29
2003	AMEX	RFG	Mon, Jun 16, 2014	122.25	122.36	121.63	122.21
2002	AMEX	RFG	Fri, Jun 13, 2014	122.27	122.59	121.76	122.19
2001	AMEX	RFG	Thu, Jun 12, 2014	123.07	123.07	122.08	122.09
2000	AMEX	RFG	Wed, Jun 11, 2014	122.68	123.03	122.37	122.90
1999	AMEX	RFG	Tue, Jun 10, 2014	123.59	123.61	123.02	123.26
1998	AMEX	RFG	Mon, Jun 9, 2014	123.16	124.53	123.16	124.04
1997	AMEX	RFG	Fri, Jun 6, 2014	122.51	123.48	122.06	123.32
1996	AMEX	RFG	Thu, Jun 5, 2014	121.02	122.27	120.11	122.02
1995	AMEX	RFG	Wed, Jun 4, 2014	120.12	120.84	120.00	120.59
1994	AMEX	RFG	Tue, Jun 3, 2014	120.14	120.62	119.60	120.37
1993	AMEX	RFG	Mon, Jun 2, 2014	120.31	120.56	119.67	120.53
1992	AMEX	RFG	Fri, May 30, 2014	120.39	120.69	119.87	120.20
1991	AMEX	RFG	Thu, May 29, 2014	120.50	120.87	120.01	120.66
1990	AMEX	RFG	Wed, May 28, 2014	121.11	121.11	119.98	120.51
1989	AMEX	RFG	Tue, May 27, 2014	120.60	121.55	120.48	121.02
1988	AMEX	RFG	Fri, May 23, 2014	119.57	120.25	119.11	120.20
1987	AMEX	RFG	Thu, May 22, 2014	118.26	119.79	118.26	119.44
1986	AMEX	RFG	Wed, May 21, 2014	117.74	118.45	117.13	118.28
1985	AMEX	RFG	Tue, May 20, 2014	118.42	118.42	116.49	117.06
1984	AMEX	RFG	Mon, May 19, 2014	116.63	118.66	116.63	118.42
1983	AMEX	RFG	Fri, May 16, 2014	116.65	116.95	115.87	116.95
1982	AMEX	RFG	Thu, May 15, 2014	117.40	117.40	115.12	116.77
1981	AMEX	RFG	Wed, May 14, 2014	118.75	118.88	117.81	117.81
1980	AMEX	RFG	Tue, May 13, 2014	119.70	120.20	118.98	118.98
1979	AMEX	RFG	Mon, May 12, 2014	117.99	120.03	117.99	119.85
1978	AMEX	RFG	Fri, May 9, 2014	116.80	117.35	116.28	117.35
1977	AMEX	RFG	Thu, May 8, 2014	118.41	119.20	116.75	117.05
1976	AMEX	RFG	Wed, May 7, 2014	118.29	118.29	115.95	117.92
1975	AMEX	RFG	Tue, May 6, 2014	118.53	119.00	117.62	117.79
1974	AMEX	RFG	Mon, May 5, 2014	117.60	119.36	117.46	118.89
1973	AMEX	RFG	Fri, May 2, 2014	118.43	119.77	118.30	118.97
1972	AMEX	RFG	Thu, May 1, 2014	117.98	119.32	117.67	118.32
1971	AMEX	RFG	Wed, Apr 30, 2014	117.00	118.12	116.44	117.97
1970	AMEX	RFG	Tue, Apr 29, 2014	116.82	117.47	116.82	117.26
1969	AMEX	RFG	Mon, Apr 28, 2014	118.08	118.43	115.11	116.47
1968	AMEX	RFG	Fri, Apr 25, 2014	119.22	119.22	117.57	117.57
1967	AMEX	RFG	Thu, Apr 24, 2014	120.64	120.78	118.62	119.50
1966	AMEX	RFG	Wed, Apr 23, 2014	120.55	120.71	119.75	119.75
1965	AMEX	RFG	Tue, Apr 22, 2014	119.75	120.79	119.47	120.26
1964	AMEX	RFG	Mon, Apr 21, 2014	118.79	119.22	118.29	119.15
1963	AMEX	RFG	Thu, Apr 17, 2014	118.22	119.19	118.10	118.80
1962	AMEX	RFG	Wed, Apr 16, 2014	117.40	118.31	117.14	118.31
1961	AMEX	RFG	Tue, Apr 15, 2014	115.75	116.78	113.75	116.32
1960	AMEX	RFG	Mon, Apr 14, 2014	115.51	116.81	114.58	115.48
1959	AMEX	RFG	Fri, Apr 11, 2014	116.18	117.44	115.21	115.49
1958	AMEX	RFG	Thu, Apr 10, 2014	120.28	120.38	116.78	117.41
1957	AMEX	RFG	Wed, Apr 9, 2014	119.32	120.71	118.93	120.50
1956	AMEX	RFG	Tue, Apr 8, 2014	118.29	119.15	117.39	118.92
1955	AMEX	RFG	Mon, Apr 7, 2014	120.63	120.73	117.69	118.39
1954	AMEX	RFG	Fri, Apr 4, 2014	124.78	124.94	121.11	121.12
1953	AMEX	RFG	Thu, Apr 3, 2014	125.12	125.37	123.66	124.02
1952	AMEX	RFG	Wed, Apr 2, 2014	124.23	125.50	124.23	125.22
1951	AMEX	RFG	Tue, Apr 1, 2014	123.70	124.89	123.70	124.81
1950	AMEX	RFG	Mon, Mar 31, 2014	122.15	123.43	121.66	123.43
1949	AMEX	RFG	Fri, Mar 28, 2014	121.09	122.37	120.94	121.24
1948	AMEX	RFG	Thu, Mar 27, 2014	121.56	121.56	120.29	120.59
1947	AMEX	RFG	Wed, Mar 26, 2014	123.88	123.88	121.10	121.10
1946	AMEX	RFG	Tue, Mar 25, 2014	124.00	124.53	122.51	122.99
1945	AMEX	RFG	Mon, Mar 24, 2014	125.54	125.54	122.31	123.42
1944	AMEX	RFG	Fri, Mar 21, 2014	126.00	126.17	124.67	124.70
1943	AMEX	RFG	Thu, Mar 20, 2014	125.59	125.64	125.02	125.55
1942	AMEX	RFG	Wed, Mar 19, 2014	125.92	125.92	124.47	125.09
1941	AMEX	RFG	Tue, Mar 18, 2014	124.36	125.81	124.36	125.69
1940	AMEX	RFG	Mon, Mar 17, 2014	123.99	124.86	122.39	124.25
1939	AMEX	RFG	Fri, Mar 14, 2014	122.07	123.64	122.07	123.05
1938	AMEX	RFG	Thu, Mar 13, 2014	124.84	124.99	122.10	122.60
1937	AMEX	RFG	Wed, Mar 12, 2014	122.73	124.29	122.73	124.24
1936	AMEX	RFG	Tue, Mar 11, 2014	124.88	125.64	123.82	124.15
1935	AMEX	RFG	Mon, Mar 10, 2014	125.75	125.83	124.34	125.05
1934	AMEX	RFG	Fri, Mar 7, 2014	126.51	126.51	125.30	125.60
1933	AMEX	RFG	Thu, Mar 6, 2014	126.37	126.41	125.51	125.74
1932	AMEX	RFG	Wed, Mar 5, 2014	126.45	126.52	125.55	125.88
1931	AMEX	RFG	Tue, Mar 4, 2014	125.77	126.50	125.73	126.30
1930	AMEX	RFG	Mon, Mar 3, 2014	123.75	124.32	122.76	123.85
1929	AMEX	RFG	Fri, Feb 28, 2014	124.82	125.59	123.96	124.72
1928	AMEX	RFG	Thu, Feb 27, 2014	124.32	124.84	123.84	124.80
1927	AMEX	RFG	Wed, Feb 26, 2014	124.00	125.07	123.52	124.33
1926	AMEX	RFG	Tue, Feb 25, 2014	124.40	124.40	123.46	123.70
1925	AMEX	RFG	Mon, Feb 24, 2014	123.84	125.19	123.84	124.42
1924	AMEX	RFG	Fri, Feb 21, 2014	123.51	123.94	123.12	123.50
1923	AMEX	RFG	Thu, Feb 20, 2014	122.37	123.19	122.00	123.11
1922	AMEX	RFG	Wed, Feb 19, 2014	122.78	123.10	121.49	121.69
1921	AMEX	RFG	Tue, Feb 18, 2014	122.69	123.49	122.19	123.30
1920	AMEX	RFG	Fri, Feb 14, 2014	121.46	122.10	121.27	121.84
1919	AMEX	RFG	Thu, Feb 13, 2014	119.85	121.78	119.76	121.67
1918	AMEX	RFG	Wed, Feb 12, 2014	119.98	120.84	119.91	120.48
1917	AMEX	RFG	Tue, Feb 11, 2014	117.91	119.65	117.87	119.39
1916	AMEX	RFG	Mon, Feb 10, 2014	117.97	117.97	117.02	117.77
1915	AMEX	RFG	Fri, Feb 7, 2014	117.05	117.99	116.81	117.85
1914	AMEX	RFG	Thu, Feb 6, 2014	115.23	116.44	115.12	116.34
1913	AMEX	RFG	Wed, Feb 5, 2014	114.78	114.78	112.60	114.07
1912	AMEX	RFG	Tue, Feb 4, 2014	113.64	115.08	113.24	114.83
1911	AMEX	RFG	Mon, Feb 3, 2014	117.94	117.94	113.23	113.47
1910	AMEX	RFG	Fri, Jan 31, 2014	117.59	119.02	117.59	118.14
1909	AMEX	RFG	Thu, Jan 30, 2014	117.77	119.38	117.77	119.07
1908	AMEX	RFG	Wed, Jan 29, 2014	117.05	117.85	116.58	116.96
1907	AMEX	RFG	Tue, Jan 28, 2014	116.98	118.35	116.98	118.15
1906	AMEX	RFG	Mon, Jan 27, 2014	118.93	118.93	115.80	116.99
1905	AMEX	RFG	Fri, Jan 24, 2014	121.50	121.50	118.64	118.66
1904	AMEX	RFG	Thu, Jan 23, 2014	123.04	123.04	121.96	122.39
1903	AMEX	RFG	Wed, Jan 22, 2014	122.53	123.68	122.53	123.59
1902	AMEX	RFG	Tue, Jan 21, 2014	123.02	123.25	121.62	122.43
1901	AMEX	RFG	Fri, Jan 17, 2014	122.48	122.79	121.80	121.82
1900	AMEX	RFG	Thu, Jan 16, 2014	122.50	122.84	122.31	122.39
1899	AMEX	RFG	Wed, Jan 15, 2014	122.58	123.06	122.52	122.74
1898	AMEX	RFG	Tue, Jan 14, 2014	121.37	122.55	120.63	122.43
1897	AMEX	RFG	Mon, Jan 13, 2014	122.85	122.85	120.46	120.78
1896	AMEX	RFG	Fri, Jan 10, 2014	122.39	122.95	121.95	122.95
1895	AMEX	RFG	Thu, Jan 9, 2014	122.39	122.52	121.26	122.12
1894	AMEX	RFG	Wed, Jan 8, 2014	121.62	122.08	121.10	121.90
1893	AMEX	RFG	Tue, Jan 7, 2014	121.15	121.99	121.08	121.61
1892	AMEX	RFG	Mon, Jan 6, 2014	122.60	122.60	120.73	120.77
1891	AMEX	RFG	Fri, Jan 3, 2014	122.00	122.32	121.65	122.07
1890	AMEX	RFG	Thu, Jan 2, 2014	122.49	122.56	121.06	121.55
1889	AMEX	RFG	Tue, Dec 31, 2013	122.75	123.12	122.69	123.07
1888	AMEX	RFG	Mon, Dec 30, 2013	122.24	122.50	121.90	122.40
1887	AMEX	RFG	Fri, Dec 27, 2013	123.64	123.64	122.02	122.26
1886	AMEX	RFG	Thu, Dec 26, 2013	122.59	122.88	122.29	122.29
1885	AMEX	RFG	Tue, Dec 24, 2013	122.12	122.33	122.02	122.08
1884	AMEX	RFG	Mon, Dec 23, 2013	121.69	121.96	121.10	121.96
1883	AMEX	RFG	Fri, Dec 20, 2013	119.32	121.10	119.32	120.21
1882	AMEX	RFG	Thu, Dec 19, 2013	119.95	120.12	119.35	119.44
1881	AMEX	RFG	Wed, Dec 18, 2013	119.22	120.36	118.16	120.36
1880	AMEX	RFG	Tue, Dec 17, 2013	118.75	118.95	118.03	118.84
1879	AMEX	RFG	Mon, Dec 16, 2013	118.32	118.81	118.09	118.70
1878	AMEX	RFG	Fri, Dec 13, 2013	117.45	117.78	117.15	117.72
1877	AMEX	RFG	Thu, Dec 12, 2013	117.22	117.64	116.84	117.33
1876	AMEX	RFG	Wed, Dec 11, 2013	119.57	119.57	117.02	117.20
1875	AMEX	RFG	Tue, Dec 10, 2013	119.00	119.81	118.94	119.11
1874	AMEX	RFG	Mon, Dec 9, 2013	119.64	119.83	119.00	119.11
1873	AMEX	RFG	Fri, Dec 6, 2013	118.76	119.61	118.65	118.91
1872	AMEX	RFG	Thu, Dec 5, 2013	118.00	118.08	117.53	118.06
1871	AMEX	RFG	Wed, Dec 4, 2013	117.92	118.64	116.93	118.11
1870	AMEX	RFG	Tue, Dec 3, 2013	118.79	119.09	117.79	118.46
1869	AMEX	RFG	Mon, Dec 2, 2013	119.02	120.19	118.85	118.99
1868	AMEX	RFG	Fri, Nov 29, 2013	119.78	119.78	119.12	119.55
1867	AMEX	RFG	Wed, Nov 27, 2013	119.11	119.33	118.90	119.27
1866	AMEX	RFG	Tue, Nov 26, 2013	118.32	118.94	118.22	118.80
1865	AMEX	RFG	Mon, Nov 25, 2013	118.72	118.74	117.88	118.12
1864	AMEX	RFG	Fri, Nov 22, 2013	118.10	118.34	117.82	118.26
1863	AMEX	RFG	Thu, Nov 21, 2013	116.60	117.83	116.60	117.83
1862	AMEX	RFG	Wed, Nov 20, 2013	116.97	117.46	115.79	116.18
1861	AMEX	RFG	Tue, Nov 19, 2013	117.90	118.28	116.51	116.72
1860	AMEX	RFG	Mon, Nov 18, 2013	119.28	119.48	117.80	117.95
1859	AMEX	RFG	Fri, Nov 15, 2013	118.52	118.71	117.90	118.67
1858	AMEX	RFG	Thu, Nov 14, 2013	117.94	118.21	117.37	118.19
1857	AMEX	RFG	Wed, Nov 13, 2013	116.00	117.72	116.00	117.72
1856	AMEX	RFG	Tue, Nov 12, 2013	116.38	116.56	115.97	116.55
1855	AMEX	RFG	Mon, Nov 11, 2013	115.81	116.64	115.73	116.58
1854	AMEX	RFG	Fri, Nov 8, 2013	113.63	115.71	113.63	115.64
1853	AMEX	RFG	Thu, Nov 7, 2013	116.24	116.24	113.37	113.42
1852	AMEX	RFG	Wed, Nov 6, 2013	116.49	116.49	115.22	115.66
1851	AMEX	RFG	Tue, Nov 5, 2013	116.30	116.38	115.35	115.99
1850	AMEX	RFG	Mon, Nov 4, 2013	115.81	116.68	115.61	116.63
1849	AMEX	RFG	Fri, Nov 1, 2013	115.39	115.70	114.59	115.53
1848	AMEX	RFG	Thu, Oct 31, 2013	115.32	116.23	114.74	115.36
1847	AMEX	RFG	Wed, Oct 30, 2013	116.00	116.35	114.69	115.08
1846	AMEX	RFG	Tue, Oct 29, 2013	115.73	115.77	114.73	115.69
1845	AMEX	RFG	Mon, Oct 28, 2013	115.46	115.50	114.59	115.12
1844	AMEX	RFG	Fri, Oct 25, 2013	115.05	116.03	114.56	115.10
1843	AMEX	RFG	Thu, Oct 24, 2013	115.02	115.23	114.53	115.03
1842	AMEX	RFG	Wed, Oct 23, 2013	114.99	115.09	114.21	114.60
1841	AMEX	RFG	Tue, Oct 22, 2013	115.68	115.89	114.72	115.55
1840	AMEX	RFG	Mon, Oct 21, 2013	115.00	115.00	114.49	114.83
1839	AMEX	RFG	Fri, Oct 18, 2013	114.01	114.68	113.65	114.68
1838	AMEX	RFG	Thu, Oct 17, 2013	112.18	113.46	112.18	113.45
1837	AMEX	RFG	Wed, Oct 16, 2013	112.48	112.85	112.03	112.76
1836	AMEX	RFG	Tue, Oct 15, 2013	112.38	112.42	111.06	111.48
1835	AMEX	RFG	Mon, Oct 14, 2013	111.46	112.67	111.29	112.67
1834	AMEX	RFG	Fri, Oct 11, 2013	110.82	112.00	110.75	112.00
1833	AMEX	RFG	Thu, Oct 10, 2013	109.78	110.98	109.78	110.93
1832	AMEX	RFG	Wed, Oct 9, 2013	108.92	109.27	107.41	108.20
1831	AMEX	RFG	Tue, Oct 8, 2013	111.22	111.22	108.73	108.82
1830	AMEX	RFG	Mon, Oct 7, 2013	111.30	111.77	110.80	111.19
1829	AMEX	RFG	Fri, Oct 4, 2013	111.88	112.73	111.56	112.37
1828	AMEX	RFG	Thu, Oct 3, 2013	113.06	113.06	110.89	111.66
1827	AMEX	RFG	Wed, Oct 2, 2013	112.56	112.86	112.07	112.61
1826	AMEX	RFG	Tue, Oct 1, 2013	111.12	113.33	111.12	113.20
1825	AMEX	RFG	Mon, Sep 30, 2013	110.00	111.29	109.60	111.14
1824	AMEX	RFG	Fri, Sep 27, 2013	111.00	111.40	110.90	111.21
1823	AMEX	RFG	Thu, Sep 26, 2013	110.97	111.65	110.84	111.09
1822	AMEX	RFG	Wed, Sep 25, 2013	110.76	111.49	110.22	110.71
1821	AMEX	RFG	Tue, Sep 24, 2013	110.38	111.29	109.76	110.47
1820	AMEX	RFG	Mon, Sep 23, 2013	110.60	110.67	109.56	110.13
1819	AMEX	RFG	Fri, Sep 20, 2013	111.93	111.93	110.72	110.83
1818	AMEX	RFG	Thu, Sep 19, 2013	112.26	112.29	111.47	111.81
1817	AMEX	RFG	Wed, Sep 18, 2013	111.16	112.20	110.34	111.95
1816	AMEX	RFG	Tue, Sep 17, 2013	109.95	111.01	109.95	111.01
1815	AMEX	RFG	Mon, Sep 16, 2013	110.51	110.84	109.51	109.53
1814	AMEX	RFG	Fri, Sep 13, 2013	108.93	109.17	108.47	109.16
1813	AMEX	RFG	Thu, Sep 12, 2013	109.60	109.60	108.76	108.99
1812	AMEX	RFG	Wed, Sep 11, 2013	108.99	109.45	108.92	109.45
1811	AMEX	RFG	Tue, Sep 10, 2013	108.96	109.48	108.71	109.48
1810	AMEX	RFG	Mon, Sep 9, 2013	106.88	108.13	106.88	108.10
1809	AMEX	RFG	Fri, Sep 6, 2013	107.00	107.15	105.32	106.64
1808	AMEX	RFG	Thu, Sep 5, 2013	106.02	106.92	106.02	106.55
1807	AMEX	RFG	Wed, Sep 4, 2013	104.68	106.07	104.53	105.97
1806	AMEX	RFG	Tue, Sep 3, 2013	105.52	106.07	103.50	104.64
1805	AMEX	RFG	Fri, Aug 30, 2013	106.06	106.06	104.08	104.10
1804	AMEX	RFG	Thu, Aug 29, 2013	105.13	106.39	105.13	105.79
1803	AMEX	RFG	Wed, Aug 28, 2013	104.33	105.45	104.29	104.95
1802	AMEX	RFG	Tue, Aug 27, 2013	105.91	106.02	104.44	104.48
1801	AMEX	RFG	Mon, Aug 26, 2013	107.13	108.11	107.00	107.19
1800	AMEX	RFG	Fri, Aug 23, 2013	107.26	107.33	106.56	107.19
1799	AMEX	RFG	Thu, Aug 22, 2013	106.20	109.05	106.20	107.09
1798	AMEX	RFG	Wed, Aug 21, 2013	106.23	106.92	105.80	106.65
1797	AMEX	RFG	Tue, Aug 20, 2013	105.19	106.99	105.19	106.68
1796	AMEX	RFG	Mon, Aug 19, 2013	105.93	106.29	105.34	105.34
1795	AMEX	RFG	Fri, Aug 16, 2013	105.78	106.85	105.47	106.12
1794	AMEX	RFG	Thu, Aug 15, 2013	107.95	107.95	105.83	106.11
1793	AMEX	RFG	Wed, Aug 14, 2013	109.11	109.11	108.13	108.25
1792	AMEX	RFG	Tue, Aug 13, 2013	109.62	109.62	108.41	109.22
1791	AMEX	RFG	Mon, Aug 12, 2013	107.98	109.53	107.76	109.35
1790	AMEX	RFG	Fri, Aug 9, 2013	108.85	109.35	108.33	108.67
1789	AMEX	RFG	Thu, Aug 8, 2013	108.79	109.11	108.25	108.89
1788	AMEX	RFG	Wed, Aug 7, 2013	108.82	108.82	107.80	108.09
1787	AMEX	RFG	Tue, Aug 6, 2013	110.32	110.43	108.87	108.97
1786	AMEX	RFG	Mon, Aug 5, 2013	110.44	110.65	110.11	110.55
1785	AMEX	RFG	Fri, Aug 2, 2013	110.73	110.73	109.88	110.54
1784	AMEX	RFG	Thu, Aug 1, 2013	109.18	111.23	109.17	111.15
1783	AMEX	RFG	Wed, Jul 31, 2013	108.35	109.18	107.92	108.31
1782	AMEX	RFG	Tue, Jul 30, 2013	107.63	108.01	107.33	107.81
1781	AMEX	RFG	Mon, Jul 29, 2013	107.25	107.75	107.14	107.22
1780	AMEX	RFG	Fri, Jul 26, 2013	107.55	107.69	107.16	107.52
1779	AMEX	RFG	Thu, Jul 25, 2013	107.74	108.47	107.50	108.47
1778	AMEX	RFG	Wed, Jul 24, 2013	109.14	109.27	107.82	107.96
1777	AMEX	RFG	Tue, Jul 23, 2013	108.94	108.94	108.27	108.66
1776	AMEX	RFG	Mon, Jul 22, 2013	108.19	108.53	107.89	108.50
1775	AMEX	RFG	Fri, Jul 19, 2013	107.48	107.96	107.42	107.85
1774	AMEX	RFG	Thu, Jul 18, 2013	107.19	107.80	106.76	107.51
1773	AMEX	RFG	Wed, Jul 17, 2013	106.74	107.06	106.61	106.77
1772	AMEX	RFG	Tue, Jul 16, 2013	107.32	107.35	106.00	106.32
1771	AMEX	RFG	Mon, Jul 15, 2013	107.44	107.44	106.80	107.12
1770	AMEX	RFG	Fri, Jul 12, 2013	106.75	107.29	106.75	107.01
1769	AMEX	RFG	Thu, Jul 11, 2013	106.14	106.84	106.05	106.82
1768	AMEX	RFG	Wed, Jul 10, 2013	105.16	105.57	104.62	105.16
1767	AMEX	RFG	Tue, Jul 9, 2013	104.90	105.54	104.48	105.33
1766	AMEX	RFG	Mon, Jul 8, 2013	104.75	105.00	104.12	104.14
1765	AMEX	RFG	Fri, Jul 5, 2013	103.55	104.26	102.65	104.26
1764	AMEX	RFG	Wed, Jul 3, 2013	101.61	102.67	101.34	102.51
1763	AMEX	RFG	Tue, Jul 2, 2013	102.76	103.38	101.64	102.10
1762	AMEX	RFG	Mon, Jul 1, 2013	102.00	103.39	102.00	102.69
1761	AMEX	RFG	Fri, Jun 28, 2013	101.58	102.08	101.27	101.68
1760	AMEX	RFG	Thu, Jun 27, 2013	100.93	101.93	100.93	101.76
1759	AMEX	RFG	Wed, Jun 26, 2013	100.39	100.76	99.94	100.29
1758	AMEX	RFG	Tue, Jun 25, 2013	98.89	99.63	98.70	99.52
1757	AMEX	RFG	Mon, Jun 24, 2013	98.31	98.80	97.05	98.03
1756	AMEX	RFG	Fri, Jun 21, 2013	100.26	100.39	98.67	99.57
1755	AMEX	RFG	Thu, Jun 20, 2013	102.49	102.49	100.20	100.45
1754	AMEX	RFG	Wed, Jun 19, 2013	104.34	104.44	103.20	103.29
1753	AMEX	RFG	Tue, Jun 18, 2013	103.76	104.63	103.74	104.42
1752	AMEX	RFG	Mon, Jun 17, 2013	103.60	103.86	103.00	103.48
1751	AMEX	RFG	Fri, Jun 14, 2013	103.58	103.88	102.85	103.11
1750	AMEX	RFG	Thu, Jun 13, 2013	101.77	103.77	101.50	103.67
1749	AMEX	RFG	Wed, Jun 12, 2013	103.57	103.57	101.57	101.84
1748	AMEX	RFG	Tue, Jun 11, 2013	103.12	103.97	102.29	102.86
1747	AMEX	RFG	Mon, Jun 10, 2013	104.42	104.42	103.60	104.21
1746	AMEX	RFG	Fri, Jun 7, 2013	103.46	104.07	102.83	103.90
1745	AMEX	RFG	Thu, Jun 6, 2013	101.52	102.85	101.24	102.85
1744	AMEX	RFG	Wed, Jun 5, 2013	103.08	103.42	101.39	101.44
1743	AMEX	RFG	Tue, Jun 4, 2013	104.34	104.95	102.97	103.48
1742	AMEX	RFG	Mon, Jun 3, 2013	105.15	105.15	102.93	104.29
1741	AMEX	RFG	Fri, May 31, 2013	105.56	106.67	104.98	104.98
1740	AMEX	RFG	Thu, May 30, 2013	105.06	106.28	105.06	106.09
1739	AMEX	RFG	Wed, May 29, 2013	105.05	105.25	104.00	104.87
1738	AMEX	RFG	Tue, May 28, 2013	106.14	106.69	105.20	105.82
1737	AMEX	RFG	Fri, May 24, 2013	104.63	104.72	103.69	104.64
1736	AMEX	RFG	Thu, May 23, 2013	103.77	105.29	102.45	105.24
1735	AMEX	RFG	Wed, May 22, 2013	107.31	108.03	104.68	105.16
1734	AMEX	RFG	Tue, May 21, 2013	107.10	107.36	106.63	107.11
1733	AMEX	RFG	Mon, May 20, 2013	106.75	107.39	106.75	106.93
1732	AMEX	RFG	Fri, May 17, 2013	106.19	107.12	106.09	107.03
1731	AMEX	RFG	Thu, May 16, 2013	106.34	106.72	105.51	105.76
1730	AMEX	RFG	Wed, May 15, 2013	105.80	106.74	105.80	106.48
1729	AMEX	RFG	Tue, May 14, 2013	105.01	106.03	105.00	106.00
1728	AMEX	RFG	Mon, May 13, 2013	104.64	104.93	104.10	104.71
1727	AMEX	RFG	Fri, May 10, 2013	104.01	104.77	103.86	104.77
1726	AMEX	RFG	Thu, May 9, 2013	104.09	104.31	103.70	104.13
1725	AMEX	RFG	Wed, May 8, 2013	104.00	104.45	103.92	104.42
1724	AMEX	RFG	Tue, May 7, 2013	103.62	104.40	103.62	104.35
1723	AMEX	RFG	Mon, May 6, 2013	102.56	103.47	102.56	103.27
1722	AMEX	RFG	Fri, May 3, 2013	102.08	103.17	102.08	102.58
1721	AMEX	RFG	Thu, May 2, 2013	100.30	101.13	100.14	100.95
1720	AMEX	RFG	Wed, May 1, 2013	101.34	101.50	99.83	99.83
1719	AMEX	RFG	Tue, Apr 30, 2013	101.10	101.68	100.66	101.68
1718	AMEX	RFG	Mon, Apr 29, 2013	100.90	101.36	100.45	101.16
1717	AMEX	RFG	Fri, Apr 26, 2013	100.71	100.89	100.03	100.38
1716	AMEX	RFG	Thu, Apr 25, 2013	100.00	101.39	100.00	100.73
1715	AMEX	RFG	Wed, Apr 24, 2013	99.12	99.70	98.80	99.54
1714	AMEX	RFG	Tue, Apr 23, 2013	98.40	99.32	98.18	99.14
1713	AMEX	RFG	Mon, Apr 22, 2013	97.51	98.02	96.58	97.79
1712	AMEX	RFG	Fri, Apr 19, 2013	96.76	97.63	96.21	97.54
1711	AMEX	RFG	Thu, Apr 18, 2013	96.62	96.96	95.23	95.52
1710	AMEX	RFG	Wed, Apr 17, 2013	97.72	97.72	95.67	96.50
1709	AMEX	RFG	Tue, Apr 16, 2013	97.57	98.24	97.04	98.19
1708	AMEX	RFG	Mon, Apr 15, 2013	99.58	99.58	96.41	96.75
1707	AMEX	RFG	Fri, Apr 12, 2013	100.07	100.15	99.45	100.00
1706	AMEX	RFG	Thu, Apr 11, 2013	100.29	100.76	100.14	100.39
1705	AMEX	RFG	Wed, Apr 10, 2013	98.79	100.01	98.79	99.95
1704	AMEX	RFG	Tue, Apr 9, 2013	98.64	98.95	97.98	98.47
1703	AMEX	RFG	Mon, Apr 8, 2013	97.92	98.48	97.45	98.48
1702	AMEX	RFG	Fri, Apr 5, 2013	96.62	97.80	96.08	97.80
1701	AMEX	RFG	Thu, Apr 4, 2013	97.57	98.01	97.33	97.98
1700	AMEX	RFG	Wed, Apr 3, 2013	99.25	99.31	96.96	97.37
1699	AMEX	RFG	Tue, Apr 2, 2013	100.02	100.15	98.75	98.95
1698	AMEX	RFG	Mon, Apr 1, 2013	101.07	101.16	99.31	99.54
1697	AMEX	RFG	Thu, Mar 28, 2013	100.73	101.14	100.30	101.08
1696	AMEX	RFG	Wed, Mar 27, 2013	99.59	100.48	99.09	100.45
1695	AMEX	RFG	Tue, Mar 26, 2013	100.09	100.29	99.66	100.23
1694	AMEX	RFG	Mon, Mar 25, 2013	100.30	100.63	99.15	99.59
1693	AMEX	RFG	Fri, Mar 22, 2013	100.07	100.19	99.79	99.87
1692	AMEX	RFG	Thu, Mar 21, 2013	100.17	100.62	99.43	99.67
1691	AMEX	RFG	Wed, Mar 20, 2013	99.98	100.94	99.95	100.74
1690	AMEX	RFG	Tue, Mar 19, 2013	99.97	100.21	98.51	99.10
1689	AMEX	RFG	Mon, Mar 18, 2013	99.19	100.25	99.05	99.76
1688	AMEX	RFG	Fri, Mar 15, 2013	100.28	100.42	99.90	99.93
1687	AMEX	RFG	Thu, Mar 14, 2013	100.06	100.67	100.06	100.67
1686	AMEX	RFG	Wed, Mar 13, 2013	99.35	100.00	99.16	99.78
1685	AMEX	RFG	Tue, Mar 12, 2013	99.37	99.54	99.10	99.30
1684	AMEX	RFG	Mon, Mar 11, 2013	99.37	99.50	99.07	99.30
1683	AMEX	RFG	Fri, Mar 8, 2013	99.30	99.70	98.72	99.64
1682	AMEX	RFG	Thu, Mar 7, 2013	98.74	98.96	98.44	98.85
1681	AMEX	RFG	Wed, Mar 6, 2013	98.41	98.78	98.22	98.48
1680	AMEX	RFG	Tue, Mar 5, 2013	97.39	98.32	97.39	98.27
1679	AMEX	RFG	Mon, Mar 4, 2013	95.88	96.68	95.70	96.52
1678	AMEX	RFG	Fri, Mar 1, 2013	95.71	96.41	94.79	96.21
1677	AMEX	RFG	Thu, Feb 28, 2013	96.37	97.11	96.36	96.36
1676	AMEX	RFG	Wed, Feb 27, 2013	94.67	96.52	94.67	96.20
1675	AMEX	RFG	Tue, Feb 26, 2013	94.42	94.81	93.64	94.70
1674	AMEX	RFG	Mon, Feb 25, 2013	96.68	96.75	94.07	94.27
1673	AMEX	RFG	Fri, Feb 22, 2013	95.71	96.23	95.50	96.23
1672	AMEX	RFG	Thu, Feb 21, 2013	96.31	96.31	94.83	95.17
1671	AMEX	RFG	Wed, Feb 20, 2013	98.38	98.38	96.47	96.47
1670	AMEX	RFG	Tue, Feb 19, 2013	98.15	98.58	98.05	98.43
1669	AMEX	RFG	Fri, Feb 15, 2013	98.18	98.57	97.85	98.06
1668	AMEX	RFG	Thu, Feb 14, 2013	97.73	98.32	97.73	98.19
1667	AMEX	RFG	Wed, Feb 13, 2013	97.87	98.16	97.40	97.86
1666	AMEX	RFG	Tue, Feb 12, 2013	97.64	98.18	97.64	97.92
1665	AMEX	RFG	Mon, Feb 11, 2013	97.99	98.04	97.50	97.71
1664	AMEX	RFG	Fri, Feb 8, 2013	97.53	97.99	97.30	97.84
1663	AMEX	RFG	Thu, Feb 7, 2013	97.49	97.66	96.51	97.25
1662	AMEX	RFG	Wed, Feb 6, 2013	96.80	97.73	96.80	97.64
1661	AMEX	RFG	Tue, Feb 5, 2013	97.09	97.40	96.69	97.22
1660	AMEX	RFG	Mon, Feb 4, 2013	96.80	97.24	96.01	96.36
1659	AMEX	RFG	Fri, Feb 1, 2013	97.15	97.64	96.88	97.32
1658	AMEX	RFG	Thu, Jan 31, 2013	95.92	96.79	95.92	96.69
1657	AMEX	RFG	Wed, Jan 30, 2013	96.70	96.70	95.73	95.93
1656	AMEX	RFG	Tue, Jan 29, 2013	96.96	96.96	96.30	96.70
1655	AMEX	RFG	Mon, Jan 28, 2013	97.42	97.45	96.58	96.71
1654	AMEX	RFG	Fri, Jan 25, 2013	96.73	97.24	96.35	97.14
1653	AMEX	RFG	Thu, Jan 24, 2013	95.83	96.71	95.78	96.17
1652	AMEX	RFG	Wed, Jan 23, 2013	95.80	95.99	95.50	95.82
1651	AMEX	RFG	Tue, Jan 22, 2013	95.40	95.74	95.11	95.74
1650	AMEX	RFG	Fri, Jan 18, 2013	95.32	95.32	94.69	95.31
1649	AMEX	RFG	Thu, Jan 17, 2013	95.13	95.58	94.88	95.36
1648	AMEX	RFG	Wed, Jan 16, 2013	94.70	95.40	94.25	94.67
1647	AMEX	RFG	Tue, Jan 15, 2013	93.69	94.69	93.51	94.67
1646	AMEX	RFG	Mon, Jan 14, 2013	94.13	94.46	93.89	94.05
1645	AMEX	RFG	Fri, Jan 11, 2013	94.55	94.55	93.92	94.19
1644	AMEX	RFG	Thu, Jan 10, 2013	94.83	95.72	93.92	94.35
1643	AMEX	RFG	Wed, Jan 9, 2013	94.27	94.65	94.27	94.40
1642	AMEX	RFG	Tue, Jan 8, 2013	94.01	94.17	93.42	93.99
1641	AMEX	RFG	Mon, Jan 7, 2013	94.01	94.21	93.61	93.98
1640	AMEX	RFG	Fri, Jan 4, 2013	93.85	94.37	93.55	94.22
1639	AMEX	RFG	Thu, Jan 3, 2013	93.60	94.13	93.25	93.49
1638	AMEX	RFG	Wed, Jan 2, 2013	93.92	93.92	92.65	93.56
1637	AMEX	RFG	Mon, Dec 31, 2012	89.50	91.40	89.31	91.25
1636	AMEX	RFG	Fri, Dec 28, 2012	89.40	90.16	89.35	89.48
1635	AMEX	RFG	Thu, Dec 27, 2012	90.30	90.42	88.91	90.17
1634	AMEX	RFG	Wed, Dec 26, 2012	91.30	91.47	90.12	90.12
1633	AMEX	RFG	Mon, Dec 24, 2012	91.41	91.46	90.90	91.12
1632	AMEX	RFG	Fri, Dec 21, 2012	91.32	92.12	91.00	91.73
1631	AMEX	RFG	Thu, Dec 20, 2012	92.88	92.95	92.13	92.91
1630	AMEX	RFG	Wed, Dec 19, 2012	93.26	93.37	92.63	92.63
1629	AMEX	RFG	Tue, Dec 18, 2012	92.09	93.15	91.96	92.99
1628	AMEX	RFG	Mon, Dec 17, 2012	91.59	91.93	91.40	91.93
1627	AMEX	RFG	Fri, Dec 14, 2012	91.50	91.75	91.15	91.29
1626	AMEX	RFG	Thu, Dec 13, 2012	92.23	92.56	91.42	91.64
1625	AMEX	RFG	Wed, Dec 12, 2012	92.66	92.99	92.17	92.22
1624	AMEX	RFG	Tue, Dec 11, 2012	92.49	92.65	92.28	92.39
1623	AMEX	RFG	Mon, Dec 10, 2012	91.50	92.06	91.40	91.84
1622	AMEX	RFG	Fri, Dec 7, 2012	91.44	91.45	91.09	91.40
1621	AMEX	RFG	Thu, Dec 6, 2012	91.44	91.83	91.25	91.56
1620	AMEX	RFG	Wed, Dec 5, 2012	91.32	91.68	90.63	91.48
1619	AMEX	RFG	Tue, Dec 4, 2012	91.17	91.30	90.62	91.18
1618	AMEX	RFG	Mon, Dec 3, 2012	91.91	91.91	90.93	91.06
1617	AMEX	RFG	Fri, Nov 30, 2012	91.86	91.86	91.07	91.31
1616	AMEX	RFG	Thu, Nov 29, 2012	91.40	91.79	91.06	91.72
1615	AMEX	RFG	Wed, Nov 28, 2012	89.87	90.94	89.27	90.94
1614	AMEX	RFG	Tue, Nov 27, 2012	90.29	90.69	90.12	90.15
1613	AMEX	RFG	Mon, Nov 26, 2012	90.14	90.49	89.77	90.27
1612	AMEX	RFG	Fri, Nov 23, 2012	89.65	90.29	89.60	90.23
1611	AMEX	RFG	Wed, Nov 21, 2012	89.24	89.36	88.87	89.22
1610	AMEX	RFG	Tue, Nov 20, 2012	88.62	89.00	88.62	89.00
1609	AMEX	RFG	Mon, Nov 19, 2012	87.92	88.73	87.23	88.73
1608	AMEX	RFG	Fri, Nov 16, 2012	86.13	87.03	85.82	86.94
1607	AMEX	RFG	Thu, Nov 15, 2012	86.22	86.32	85.63	86.12
1606	AMEX	RFG	Wed, Nov 14, 2012	87.82	87.85	86.19	86.32
1605	AMEX	RFG	Tue, Nov 13, 2012	87.17	88.03	87.01	87.43
1604	AMEX	RFG	Mon, Nov 12, 2012	87.95	88.00	87.42	87.66
1603	AMEX	RFG	Fri, Nov 9, 2012	86.97	88.18	86.82	87.56
1602	AMEX	RFG	Thu, Nov 8, 2012	88.61	88.71	87.57	87.57
1601	AMEX	RFG	Wed, Nov 7, 2012	89.34	89.50	88.16	88.74
1600	AMEX	RFG	Tue, Nov 6, 2012	89.74	90.52	89.74	90.42
1599	AMEX	RFG	Mon, Nov 5, 2012	88.84	89.46	88.68	89.42
1598	AMEX	RFG	Fri, Nov 2, 2012	90.46	90.46	88.92	88.92
1597	AMEX	RFG	Thu, Nov 1, 2012	88.19	90.27	88.19	90.27
1596	AMEX	RFG	Wed, Oct 31, 2012	87.44	88.20	87.30	88.18
1595	AMEX	RFG	Fri, Oct 26, 2012	87.03	87.63	86.56	87.06
1594	AMEX	RFG	Thu, Oct 25, 2012	87.66	87.99	86.57	87.01
1593	AMEX	RFG	Wed, Oct 24, 2012	87.80	87.80	87.00	87.24
1592	AMEX	RFG	Tue, Oct 23, 2012	87.00	87.81	86.65	87.48
1591	AMEX	RFG	Mon, Oct 22, 2012	87.85	88.03	87.12	87.81
1590	AMEX	RFG	Fri, Oct 19, 2012	88.81	88.85	87.70	87.98
1589	AMEX	RFG	Thu, Oct 18, 2012	89.46	89.56	88.99	89.35
1588	AMEX	RFG	Wed, Oct 17, 2012	89.41	89.87	89.18	89.67
1587	AMEX	RFG	Tue, Oct 16, 2012	88.83	89.42	88.83	89.36
1586	AMEX	RFG	Mon, Oct 15, 2012	88.11	88.39	87.65	88.39
1585	AMEX	RFG	Fri, Oct 12, 2012	88.42	88.57	87.69	87.86
1584	AMEX	RFG	Thu, Oct 11, 2012	88.11	88.56	88.11	88.29
1583	AMEX	RFG	Wed, Oct 10, 2012	88.42	88.60	87.76	87.91
1582	AMEX	RFG	Tue, Oct 9, 2012	89.47	89.47	88.33	88.36
1581	AMEX	RFG	Mon, Oct 8, 2012	89.47	89.87	89.39	89.53
1580	AMEX	RFG	Fri, Oct 5, 2012	90.54	90.83	89.67	89.86
1579	AMEX	RFG	Thu, Oct 4, 2012	89.70	90.07	89.35	90.07
1578	AMEX	RFG	Wed, Oct 3, 2012	89.81	89.81	89.24	89.54
1577	AMEX	RFG	Tue, Oct 2, 2012	89.52	89.63	89.12	89.57
1576	AMEX	RFG	Mon, Oct 1, 2012	89.94	90.13	88.78	89.34
1575	AMEX	RFG	Fri, Sep 28, 2012	89.41	89.85	89.09	89.84
1574	AMEX	RFG	Thu, Sep 27, 2012	88.96	89.89	88.82	89.80
1573	AMEX	RFG	Wed, Sep 26, 2012	89.16	89.24	88.05	88.50
1572	AMEX	RFG	Tue, Sep 25, 2012	90.77	90.77	89.03	89.13
1571	AMEX	RFG	Mon, Sep 24, 2012	90.03	90.60	89.23	90.32
1570	AMEX	RFG	Fri, Sep 21, 2012	91.16	91.17	90.43	90.43
1569	AMEX	RFG	Thu, Sep 20, 2012	90.69	90.70	90.24	90.61
1568	AMEX	RFG	Wed, Sep 19, 2012	91.43	91.43	91.01	91.19
1567	AMEX	RFG	Tue, Sep 18, 2012	91.45	91.45	90.89	91.09
1566	AMEX	RFG	Mon, Sep 17, 2012	92.05	92.10	91.52	91.63
1565	AMEX	RFG	Fri, Sep 14, 2012	91.96	92.76	91.96	92.34
1564	AMEX	RFG	Thu, Sep 13, 2012	91.02	92.00	90.50	91.46
1563	AMEX	RFG	Wed, Sep 12, 2012	90.98	91.13	90.57	90.81
1562	AMEX	RFG	Tue, Sep 11, 2012	90.70	90.99	90.61	90.73
1561	AMEX	RFG	Mon, Sep 10, 2012	90.80	91.18	90.36	90.70
1560	AMEX	RFG	Fri, Sep 7, 2012	90.77	91.30	90.44	91.08
1559	AMEX	RFG	Thu, Sep 6, 2012	89.33	90.84	89.33	90.60
1558	AMEX	RFG	Wed, Sep 5, 2012	89.01	89.15	88.57	88.91
1557	AMEX	RFG	Tue, Sep 4, 2012	88.12	89.16	87.55	88.95
1556	AMEX	RFG	Fri, Aug 31, 2012	87.86	87.86	86.76	87.86
1555	AMEX	RFG	Thu, Aug 30, 2012	87.46	87.59	86.88	87.21
1554	AMEX	RFG	Wed, Aug 29, 2012	87.92	88.12	87.67	87.94
1553	AMEX	RFG	Tue, Aug 28, 2012	87.37	88.07	87.31	87.87
1552	AMEX	RFG	Mon, Aug 27, 2012	87.68	87.80	87.27	87.41
1551	AMEX	RFG	Fri, Aug 24, 2012	87.00	87.55	86.86	87.33
1550	AMEX	RFG	Thu, Aug 23, 2012	87.50	87.60	86.93	87.20
1549	AMEX	RFG	Wed, Aug 22, 2012	87.40	87.75	87.06	87.56
1548	AMEX	RFG	Tue, Aug 21, 2012	87.85	88.32	87.37	87.54
1547	AMEX	RFG	Mon, Aug 20, 2012	87.63	87.76	87.19	87.42
1546	AMEX	RFG	Fri, Aug 17, 2012	87.40	88.00	87.40	87.91
1545	AMEX	RFG	Thu, Aug 16, 2012	86.54	87.57	86.54	87.38
1544	AMEX	RFG	Wed, Aug 15, 2012	85.78	86.57	85.78	86.56
1543	AMEX	RFG	Tue, Aug 14, 2012	86.48	86.48	85.77	85.95
1542	AMEX	RFG	Mon, Aug 13, 2012	85.94	86.12	85.24	85.98
1541	AMEX	RFG	Fri, Aug 10, 2012	85.68	86.12	85.54	86.10
1540	AMEX	RFG	Thu, Aug 9, 2012	85.95	86.27	85.82	86.06
1539	AMEX	RFG	Wed, Aug 8, 2012	85.65	86.33	85.65	85.96
1538	AMEX	RFG	Tue, Aug 7, 2012	85.24	86.40	85.24	86.01
1537	AMEX	RFG	Mon, Aug 6, 2012	84.41	85.12	84.39	84.84
1536	AMEX	RFG	Fri, Aug 3, 2012	83.06	84.44	83.06	84.15
1535	AMEX	RFG	Thu, Aug 2, 2012	82.25	82.99	82.03	82.57
1534	AMEX	RFG	Wed, Aug 1, 2012	83.99	84.41	82.81	82.82
1533	AMEX	RFG	Tue, Jul 31, 2012	84.18	84.58	83.67	83.73
1532	AMEX	RFG	Mon, Jul 30, 2012	84.98	85.33	84.24	84.50
1531	AMEX	RFG	Fri, Jul 27, 2012	84.15	85.34	83.75	84.98
1530	AMEX	RFG	Thu, Jul 26, 2012	83.51	83.51	82.87	83.45
1529	AMEX	RFG	Wed, Jul 25, 2012	82.50	82.82	81.95	82.46
1528	AMEX	RFG	Tue, Jul 24, 2012	83.15	83.15	81.53	81.90
1527	AMEX	RFG	Mon, Jul 23, 2012	82.96	83.40	82.24	83.24
1526	AMEX	RFG	Fri, Jul 20, 2012	84.78	84.78	84.28	84.34
1525	AMEX	RFG	Thu, Jul 19, 2012	85.10	85.56	84.97	85.31
1524	AMEX	RFG	Wed, Jul 18, 2012	83.91	85.06	83.88	84.80
1523	AMEX	RFG	Tue, Jul 17, 2012	84.17	84.37	83.00	84.33
1522	AMEX	RFG	Mon, Jul 16, 2012	83.95	83.96	83.27	83.73
1521	AMEX	RFG	Fri, Jul 13, 2012	83.23	84.24	83.23	84.12
1520	AMEX	RFG	Thu, Jul 12, 2012	82.57	83.31	81.95	83.00
1519	AMEX	RFG	Wed, Jul 11, 2012	83.72	83.84	82.65	83.21
1518	AMEX	RFG	Tue, Jul 10, 2012	85.16	85.33	83.32	83.64
1517	AMEX	RFG	Mon, Jul 9, 2012	84.51	85.02	84.30	84.67
1516	AMEX	RFG	Fri, Jul 6, 2012	84.95	84.95	83.99	84.55
1515	AMEX	RFG	Thu, Jul 5, 2012	85.67	86.01	85.21	85.79
1514	AMEX	RFG	Tue, Jul 3, 2012	84.81	85.85	84.81	85.64
1513	AMEX	RFG	Mon, Jul 2, 2012	84.70	84.71	84.09	84.69
1512	AMEX	RFG	Fri, Jun 29, 2012	83.30	84.38	83.30	84.31
1511	AMEX	RFG	Thu, Jun 28, 2012	81.50	81.97	80.89	81.97
1510	AMEX	RFG	Wed, Jun 27, 2012	82.02	82.21	81.77	82.03
1509	AMEX	RFG	Tue, Jun 26, 2012	81.35	81.95	81.00	81.69
1508	AMEX	RFG	Mon, Jun 25, 2012	81.40	81.40	80.68	81.04
1507	AMEX	RFG	Fri, Jun 22, 2012	82.20	82.45	81.78	82.34
1506	AMEX	RFG	Thu, Jun 21, 2012	83.98	84.16	81.81	81.85
1505	AMEX	RFG	Wed, Jun 20, 2012	84.16	84.57	83.62	84.07
1504	AMEX	RFG	Tue, Jun 19, 2012	83.98	84.57	83.73	84.27
1503	AMEX	RFG	Mon, Jun 18, 2012	82.36	83.50	82.16	83.44
1502	AMEX	RFG	Fri, Jun 15, 2012	81.78	82.63	81.58	82.48
1501	AMEX	RFG	Thu, Jun 14, 2012	81.18	81.94	80.79	81.46
1500	AMEX	RFG	Wed, Jun 13, 2012	82.23	82.32	80.70	80.90
1499	AMEX	RFG	Tue, Jun 12, 2012	82.18	82.54	81.51	82.51
1498	AMEX	RFG	Mon, Jun 11, 2012	85.15	85.15	81.84	81.94
1497	AMEX	RFG	Fri, Jun 8, 2012	82.62	83.53	82.11	83.50
1496	AMEX	RFG	Thu, Jun 7, 2012	84.65	84.65	82.70	82.86
1495	AMEX	RFG	Wed, Jun 6, 2012	82.92	83.62	82.60	83.39
1494	AMEX	RFG	Tue, Jun 5, 2012	80.88	82.29	80.72	82.18
1493	AMEX	RFG	Mon, Jun 4, 2012	81.38	81.85	80.20	81.29
1492	AMEX	RFG	Fri, Jun 1, 2012	82.53	82.82	81.21	81.37
1491	AMEX	RFG	Thu, May 31, 2012	84.68	84.68	83.09	84.24
1490	AMEX	RFG	Wed, May 30, 2012	85.38	85.38	84.50	84.74
1489	AMEX	RFG	Tue, May 29, 2012	85.96	86.50	85.31	86.10
1488	AMEX	RFG	Fri, May 25, 2012	85.08	85.35	84.83	85.10
1487	AMEX	RFG	Thu, May 24, 2012	84.80	85.24	84.16	85.07
1486	AMEX	RFG	Wed, May 23, 2012	83.31	84.78	82.92	84.69
1485	AMEX	RFG	Tue, May 22, 2012	84.11	84.79	83.53	84.02
1484	AMEX	RFG	Mon, May 21, 2012	81.91	83.94	81.63	83.90
1483	AMEX	RFG	Fri, May 18, 2012	83.09	83.55	78.98	81.91
1482	AMEX	RFG	Thu, May 17, 2012	85.23	85.27	83.08	83.09
1481	AMEX	RFG	Wed, May 16, 2012	86.05	86.58	85.33	85.33
1480	AMEX	RFG	Tue, May 15, 2012	85.85	86.52	85.58	85.84
1479	AMEX	RFG	Mon, May 14, 2012	86.32	86.57	85.63	85.91
1478	AMEX	RFG	Fri, May 11, 2012	86.21	87.60	86.21	87.09
1477	AMEX	RFG	Thu, May 10, 2012	87.34	87.51	86.41	86.61
1476	AMEX	RFG	Wed, May 9, 2012	85.70	86.89	85.42	86.66
1475	AMEX	RFG	Tue, May 8, 2012	86.61	86.85	85.00	86.81
1474	AMEX	RFG	Mon, May 7, 2012	86.98	87.47	86.76	87.16
1473	AMEX	RFG	Fri, May 4, 2012	88.23	88.23	87.11	87.27
1472	AMEX	RFG	Thu, May 3, 2012	90.43	90.43	88.57	88.91
1471	AMEX	RFG	Wed, May 2, 2012	89.83	90.83	89.80	90.69
1470	AMEX	RFG	Tue, May 1, 2012	89.92	91.14	89.71	90.45
1469	AMEX	RFG	Mon, Apr 30, 2012	90.76	90.76	89.75	89.91
1468	AMEX	RFG	Fri, Apr 27, 2012	90.78	90.83	90.00	90.63
1467	AMEX	RFG	Thu, Apr 26, 2012	88.99	90.86	88.99	90.61
1466	AMEX	RFG	Wed, Apr 25, 2012	88.33	88.95	88.33	88.77
1465	AMEX	RFG	Tue, Apr 24, 2012	87.74	87.76	86.99	87.21
1464	AMEX	RFG	Mon, Apr 23, 2012	87.56	87.75	86.75	87.74
1463	AMEX	RFG	Fri, Apr 20, 2012	89.18	89.50	88.76	88.81
1462	AMEX	RFG	Thu, Apr 19, 2012	88.85	89.63	88.16	88.64
1461	AMEX	RFG	Wed, Apr 18, 2012	88.53	89.13	88.52	88.93
1460	AMEX	RFG	Tue, Apr 17, 2012	87.92	88.97	87.92	88.64
1459	AMEX	RFG	Mon, Apr 16, 2012	88.15	88.15	86.64	87.22
1458	AMEX	RFG	Fri, Apr 13, 2012	88.23	88.40	87.53	87.54
1457	AMEX	RFG	Thu, Apr 12, 2012	87.24	88.71	87.24	88.43
1456	AMEX	RFG	Wed, Apr 11, 2012	86.75	87.22	86.73	86.99
1455	AMEX	RFG	Tue, Apr 10, 2012	88.10	88.13	85.82	85.97
1454	AMEX	RFG	Mon, Apr 9, 2012	88.11	88.37	87.56	88.14
1453	AMEX	RFG	Thu, Apr 5, 2012	89.01	89.49	89.01	89.32
1452	AMEX	RFG	Wed, Apr 4, 2012	89.80	89.87	88.92	89.17
1451	AMEX	RFG	Tue, Apr 3, 2012	90.08	91.05	90.08	90.71
1450	AMEX	RFG	Mon, Apr 2, 2012	89.46	90.79	89.29	90.31
1449	AMEX	RFG	Fri, Mar 30, 2012	90.29	90.36	89.46	89.64
1448	AMEX	RFG	Thu, Mar 29, 2012	89.16	89.84	88.73	89.70
1447	AMEX	RFG	Wed, Mar 28, 2012	90.49	90.54	89.25	89.84
1446	AMEX	RFG	Tue, Mar 27, 2012	91.12	91.13	90.51	90.52
1445	AMEX	RFG	Mon, Mar 26, 2012	90.31	91.15	90.31	91.06
1444	AMEX	RFG	Fri, Mar 23, 2012	89.11	89.56	88.38	89.52
1443	AMEX	RFG	Thu, Mar 22, 2012	89.03	89.27	88.50	89.17
1442	AMEX	RFG	Wed, Mar 21, 2012	89.71	90.25	89.48	89.74
1441	AMEX	RFG	Tue, Mar 20, 2012	89.34	89.81	89.25	89.53
1440	AMEX	RFG	Mon, Mar 19, 2012	89.64	90.60	89.56	90.08
1439	AMEX	RFG	Fri, Mar 16, 2012	90.00	90.07	89.70	89.76
1438	AMEX	RFG	Thu, Mar 15, 2012	89.43	90.09	89.18	90.00
1437	AMEX	RFG	Wed, Mar 14, 2012	89.94	90.05	89.10	89.38
1436	AMEX	RFG	Tue, Mar 13, 2012	88.94	89.93	88.69	89.93
1435	AMEX	RFG	Mon, Mar 12, 2012	88.92	89.02	88.29	88.47
1434	AMEX	RFG	Fri, Mar 9, 2012	88.24	89.26	88.24	88.83
1433	AMEX	RFG	Thu, Mar 8, 2012	87.81	88.50	87.36	88.20
1432	AMEX	RFG	Wed, Mar 7, 2012	86.71	87.33	86.50	87.17
1431	AMEX	RFG	Tue, Mar 6, 2012	87.20	87.20	86.22	86.42
1430	AMEX	RFG	Mon, Mar 5, 2012	88.72	88.80	87.95	88.20
1429	AMEX	RFG	Fri, Mar 2, 2012	89.54	89.83	88.46	88.91
1428	AMEX	RFG	Thu, Mar 1, 2012	89.21	90.07	89.05	89.75
1427	AMEX	RFG	Wed, Feb 29, 2012	89.49	89.76	88.85	88.87
1426	AMEX	RFG	Tue, Feb 28, 2012	89.62	89.87	88.77	89.33
1425	AMEX	RFG	Mon, Feb 27, 2012	89.01	89.93	88.46	89.62
1424	AMEX	RFG	Fri, Feb 24, 2012	89.63	89.85	89.35	89.66
1423	AMEX	RFG	Thu, Feb 23, 2012	88.88	89.68	88.50	89.40
1422	AMEX	RFG	Wed, Feb 22, 2012	88.82	89.23	88.50	88.85
1421	AMEX	RFG	Tue, Feb 21, 2012	89.41	89.56	88.54	88.93
1420	AMEX	RFG	Fri, Feb 17, 2012	90.02	90.07	89.20	89.38
1419	AMEX	RFG	Thu, Feb 16, 2012	88.87	89.76	88.59	89.67
1418	AMEX	RFG	Wed, Feb 15, 2012	89.29	89.44	88.29	88.59
1417	AMEX	RFG	Tue, Feb 14, 2012	88.15	88.90	88.15	88.89
1416	AMEX	RFG	Mon, Feb 13, 2012	88.42	88.67	87.77	88.65
1415	AMEX	RFG	Fri, Feb 10, 2012	87.51	87.75	87.08	87.38
1414	AMEX	RFG	Thu, Feb 9, 2012	88.45	88.47	87.61	88.35
1413	AMEX	RFG	Wed, Feb 8, 2012	88.17	88.34	87.39	88.03
1412	AMEX	RFG	Tue, Feb 7, 2012	87.52	88.07	87.20	87.92
1411	AMEX	RFG	Mon, Feb 6, 2012	87.14	87.99	87.08	87.78
1410	AMEX	RFG	Fri, Feb 3, 2012	87.45	87.85	86.71	87.66
1409	AMEX	RFG	Thu, Feb 2, 2012	86.58	86.87	86.25	86.36
1408	AMEX	RFG	Wed, Feb 1, 2012	85.24	86.25	85.09	86.17
1407	AMEX	RFG	Tue, Jan 31, 2012	85.04	85.20	84.25	84.58
1406	AMEX	RFG	Mon, Jan 30, 2012	84.34	84.82	83.67	84.47
1405	AMEX	RFG	Fri, Jan 27, 2012	83.87	85.14	83.71	84.95
1404	AMEX	RFG	Thu, Jan 26, 2012	85.73	85.73	83.89	84.20
1403	AMEX	RFG	Wed, Jan 25, 2012	84.20	85.45	83.96	85.39
1402	AMEX	RFG	Tue, Jan 24, 2012	83.45	84.54	83.35	84.52
1401	AMEX	RFG	Mon, Jan 23, 2012	83.87	84.50	83.11	83.87
1400	AMEX	RFG	Fri, Jan 20, 2012	84.09	84.19	83.58	83.84
1399	AMEX	RFG	Thu, Jan 19, 2012	83.59	84.56	83.52	84.10
1398	AMEX	RFG	Wed, Jan 18, 2012	82.22	83.45	82.10	83.45
1397	AMEX	RFG	Tue, Jan 17, 2012	82.63	82.92	82.12	82.37
1396	AMEX	RFG	Fri, Jan 13, 2012	81.49	82.12	81.23	81.89
1395	AMEX	RFG	Thu, Jan 12, 2012	82.01	82.37	81.57	82.26
1394	AMEX	RFG	Wed, Jan 11, 2012	81.17	81.99	81.17	81.91
1393	AMEX	RFG	Tue, Jan 10, 2012	81.29	81.66	81.14	81.60
1392	AMEX	RFG	Mon, Jan 9, 2012	79.97	80.37	79.46	80.23
1391	AMEX	RFG	Fri, Jan 6, 2012	79.27	80.24	79.19	79.72
1390	AMEX	RFG	Thu, Jan 5, 2012	78.18	79.63	77.91	79.54
1389	AMEX	RFG	Wed, Jan 4, 2012	78.26	79.00	78.21	78.81
1388	AMEX	RFG	Tue, Jan 3, 2012	79.57	80.42	78.76	78.86
1387	AMEX	RFG	Fri, Dec 30, 2011	78.83	79.21	78.48	78.48
1386	AMEX	RFG	Thu, Dec 29, 2011	78.53	79.21	78.28	79.06
1385	AMEX	RFG	Wed, Dec 28, 2011	79.73	79.73	78.15	78.21
1384	AMEX	RFG	Tue, Dec 27, 2011	79.11	80.06	79.11	79.74
1383	AMEX	RFG	Fri, Dec 23, 2011	78.96	79.46	78.79	79.46
1382	AMEX	RFG	Thu, Dec 22, 2011	78.49	78.99	78.36	78.85
1381	AMEX	RFG	Wed, Dec 21, 2011	78.23	78.42	77.06	78.26
1380	AMEX	RFG	Tue, Dec 20, 2011	77.22	78.55	76.81	78.44
1379	AMEX	RFG	Mon, Dec 19, 2011	77.24	77.54	75.75	75.85
1378	AMEX	RFG	Fri, Dec 16, 2011	76.97	78.10	76.81	76.94
1377	AMEX	RFG	Thu, Dec 15, 2011	77.21	77.30	75.94	76.32
1376	AMEX	RFG	Wed, Dec 14, 2011	77.03	77.14	75.72	76.21
1375	AMEX	RFG	Tue, Dec 13, 2011	80.60	80.97	77.26	77.76
1374	AMEX	RFG	Mon, Dec 12, 2011	79.76	79.92	79.14	79.91
1373	AMEX	RFG	Fri, Dec 9, 2011	79.26	81.39	79.10	81.19
1372	AMEX	RFG	Thu, Dec 8, 2011	80.07	80.81	78.93	79.04
1371	AMEX	RFG	Wed, Dec 7, 2011	80.79	81.36	79.90	80.91
1370	AMEX	RFG	Tue, Dec 6, 2011	81.93	82.15	81.25	81.57
1369	AMEX	RFG	Mon, Dec 5, 2011	82.03	82.80	81.58	82.08
1368	AMEX	RFG	Fri, Dec 2, 2011	80.92	81.81	80.53	80.56
1367	AMEX	RFG	Thu, Dec 1, 2011	80.47	81.33	80.16	80.55
1366	AMEX	RFG	Wed, Nov 30, 2011	79.99	80.56	79.57	80.56
1365	AMEX	RFG	Tue, Nov 29, 2011	77.28	77.61	76.62	76.96
1364	AMEX	RFG	Mon, Nov 28, 2011	76.19	77.50	76.19	77.12
1363	AMEX	RFG	Fri, Nov 25, 2011	74.23	75.17	74.13	74.14
1362	AMEX	RFG	Wed, Nov 23, 2011	75.99	75.99	74.67	74.82
1361	AMEX	RFG	Tue, Nov 22, 2011	76.97	77.40	76.00	76.59
1360	AMEX	RFG	Mon, Nov 21, 2011	77.17	77.55	76.10	77.05
1359	AMEX	RFG	Fri, Nov 18, 2011	79.70	79.70	78.23	78.50
1358	AMEX	RFG	Thu, Nov 17, 2011	80.62	80.87	78.73	79.13
1357	AMEX	RFG	Wed, Nov 16, 2011	81.22	82.67	80.84	80.89
1356	AMEX	RFG	Tue, Nov 15, 2011	80.79	82.51	80.50	82.17
1355	AMEX	RFG	Mon, Nov 14, 2011	81.47	82.00	80.77	81.11
1354	AMEX	RFG	Fri, Nov 11, 2011	80.29	82.08	80.29	81.74
1353	AMEX	RFG	Thu, Nov 10, 2011	81.05	81.05	78.97	79.65
1352	AMEX	RFG	Wed, Nov 9, 2011	81.87	82.01	80.11	80.34
1351	AMEX	RFG	Tue, Nov 8, 2011	84.02	84.14	82.17	84.04
1350	AMEX	RFG	Mon, Nov 7, 2011	83.17	83.68	81.71	83.13
1349	AMEX	RFG	Fri, Nov 4, 2011	82.14	83.44	81.63	83.34
1348	AMEX	RFG	Thu, Nov 3, 2011	82.13	83.08	80.21	82.91
1347	AMEX	RFG	Wed, Nov 2, 2011	80.93	81.10	79.62	80.79
1346	AMEX	RFG	Tue, Nov 1, 2011	78.56	80.69	78.56	79.51
1345	AMEX	RFG	Mon, Oct 31, 2011	83.58	83.59	82.13	82.13
1344	AMEX	RFG	Fri, Oct 28, 2011	83.79	84.64	83.60	84.34
1343	AMEX	RFG	Thu, Oct 27, 2011	82.60	84.80	82.09	83.24
1342	AMEX	RFG	Wed, Oct 26, 2011	81.26	81.26	78.50	80.67
1341	AMEX	RFG	Tue, Oct 25, 2011	81.36	81.53	79.75	79.91
1340	AMEX	RFG	Mon, Oct 24, 2011	79.58	82.05	79.28	81.85
1339	AMEX	RFG	Fri, Oct 21, 2011	78.48	79.42	78.29	79.08
1338	AMEX	RFG	Thu, Oct 20, 2011	77.84	77.87	76.06	77.60
1337	AMEX	RFG	Wed, Oct 19, 2011	79.15	79.68	77.42	77.62
1336	AMEX	RFG	Tue, Oct 18, 2011	78.16	79.69	76.64	79.28
1335	AMEX	RFG	Mon, Oct 17, 2011	79.76	80.20	77.89	78.04
1334	AMEX	RFG	Fri, Oct 14, 2011	80.02	80.67	79.40	80.51
1333	AMEX	RFG	Thu, Oct 13, 2011	78.03	79.31	77.53	78.99
1332	AMEX	RFG	Wed, Oct 12, 2011	78.27	79.44	78.27	78.66
1331	AMEX	RFG	Tue, Oct 11, 2011	76.76	78.35	76.48	77.66
1330	AMEX	RFG	Mon, Oct 10, 2011	75.95	77.50	75.80	77.31
1329	AMEX	RFG	Fri, Oct 7, 2011	76.00	76.29	74.31	74.66
1328	AMEX	RFG	Thu, Oct 6, 2011	73.46	75.61	73.44	75.61
1327	AMEX	RFG	Wed, Oct 5, 2011	72.27	74.13	71.18	73.81
1326	AMEX	RFG	Tue, Oct 4, 2011	68.43	72.32	67.99	72.17
1325	AMEX	RFG	Mon, Oct 3, 2011	73.14	73.45	69.35	69.35
1324	AMEX	RFG	Fri, Sep 30, 2011	74.19	75.27	73.12	73.19
1323	AMEX	RFG	Thu, Sep 29, 2011	77.45	77.45	73.43	75.50
1322	AMEX	RFG	Wed, Sep 28, 2011	78.40	78.80	75.70	75.78
1321	AMEX	RFG	Tue, Sep 27, 2011	78.71	79.90	77.75	78.14
1320	AMEX	RFG	Mon, Sep 26, 2011	76.27	77.12	74.23	77.12
1319	AMEX	RFG	Fri, Sep 23, 2011	74.06	75.69	74.04	75.58
1318	AMEX	RFG	Thu, Sep 22, 2011	75.90	75.90	73.21	74.37
1317	AMEX	RFG	Wed, Sep 21, 2011	79.68	80.09	77.39	77.39
1316	AMEX	RFG	Tue, Sep 20, 2011	80.94	81.69	79.49	79.49
1315	AMEX	RFG	Mon, Sep 19, 2011	79.66	81.13	79.00	80.62
1314	AMEX	RFG	Fri, Sep 16, 2011	81.08	81.50	80.42	81.11
1313	AMEX	RFG	Thu, Sep 15, 2011	80.87	81.04	79.66	80.88
1312	AMEX	RFG	Wed, Sep 14, 2011	78.97	80.89	77.72	79.84
1311	AMEX	RFG	Tue, Sep 13, 2011	77.39	78.70	76.98	78.37
1310	AMEX	RFG	Mon, Sep 12, 2011	75.10	77.01	74.85	77.01
1309	AMEX	RFG	Fri, Sep 9, 2011	77.41	78.11	75.56	76.22
1308	AMEX	RFG	Thu, Sep 8, 2011	78.63	79.77	77.93	78.30
1307	AMEX	RFG	Wed, Sep 7, 2011	78.24	79.30	77.78	79.27
1306	AMEX	RFG	Tue, Sep 6, 2011	74.47	76.63	74.00	76.47
1305	AMEX	RFG	Fri, Sep 2, 2011	77.63	78.31	76.43	76.94
1304	AMEX	RFG	Thu, Sep 1, 2011	81.10	81.81	79.20	79.32
1303	AMEX	RFG	Wed, Aug 31, 2011	81.59	82.47	80.01	80.65
1302	AMEX	RFG	Tue, Aug 30, 2011	79.52	81.23	79.27	80.59
1301	AMEX	RFG	Mon, Aug 29, 2011	77.94	80.06	77.94	80.03
1300	AMEX	RFG	Fri, Aug 26, 2011	73.95	76.94	72.86	76.75
1299	AMEX	RFG	Thu, Aug 25, 2011	76.65	76.75	74.10	74.24
1298	AMEX	RFG	Wed, Aug 24, 2011	75.00	76.18	74.56	76.03
1297	AMEX	RFG	Tue, Aug 23, 2011	72.05	75.36	71.54	75.36
1296	AMEX	RFG	Mon, Aug 22, 2011	73.63	73.63	71.38	71.68
1295	AMEX	RFG	Fri, Aug 19, 2011	71.53	74.00	71.17	71.29
1294	AMEX	RFG	Thu, Aug 18, 2011	74.51	75.00	72.07	72.62
1293	AMEX	RFG	Wed, Aug 17, 2011	79.00	79.42	76.84	77.48
1292	AMEX	RFG	Tue, Aug 16, 2011	78.92	79.30	77.58	78.56
1291	AMEX	RFG	Mon, Aug 15, 2011	79.68	80.03	78.66	79.99
1290	AMEX	RFG	Fri, Aug 12, 2011	78.17	78.87	77.21	78.59
1289	AMEX	RFG	Thu, Aug 11, 2011	73.81	78.62	73.81	77.69
1288	AMEX	RFG	Wed, Aug 10, 2011	73.99	76.26	73.43	73.62
1287	AMEX	RFG	Tue, Aug 9, 2011	71.58	75.83	70.51	75.81
1286	AMEX	RFG	Mon, Aug 8, 2011	74.76	75.53	70.77	70.77
1285	AMEX	RFG	Fri, Aug 5, 2011	79.89	80.25	75.56	77.63
1284	AMEX	RFG	Thu, Aug 4, 2011	83.49	83.49	79.23	79.23
1283	AMEX	RFG	Wed, Aug 3, 2011	83.72	84.75	81.67	84.73
1282	AMEX	RFG	Tue, Aug 2, 2011	85.41	86.54	83.55	83.65
1281	AMEX	RFG	Mon, Aug 1, 2011	88.22	88.22	85.00	86.23
1280	AMEX	RFG	Fri, Jul 29, 2011	85.62	87.12	84.90	86.46
1279	AMEX	RFG	Thu, Jul 28, 2011	86.94	88.22	86.73	86.74
1278	AMEX	RFG	Wed, Jul 27, 2011	88.81	88.81	86.30	86.33
1277	AMEX	RFG	Tue, Jul 26, 2011	89.51	89.92	89.06	89.16
1276	AMEX	RFG	Mon, Jul 25, 2011	89.52	90.28	89.16	89.59
1275	AMEX	RFG	Fri, Jul 22, 2011	90.01	90.75	89.80	90.56
1274	AMEX	RFG	Thu, Jul 21, 2011	89.80	90.49	89.33	89.93
1273	AMEX	RFG	Wed, Jul 20, 2011	90.37	90.47	88.93	89.39
1272	AMEX	RFG	Tue, Jul 19, 2011	88.76	90.39	88.41	90.36
1271	AMEX	RFG	Mon, Jul 18, 2011	88.82	88.84	87.55	88.03
1270	AMEX	RFG	Fri, Jul 15, 2011	89.29	89.29	88.28	89.17
1269	AMEX	RFG	Thu, Jul 14, 2011	90.07	90.62	88.34	88.76
1268	AMEX	RFG	Wed, Jul 13, 2011	90.04	91.02	89.80	89.88
1267	AMEX	RFG	Tue, Jul 12, 2011	89.44	90.00	89.17	89.29
1266	AMEX	RFG	Mon, Jul 11, 2011	91.49	91.49	89.65	89.91
1265	AMEX	RFG	Fri, Jul 8, 2011	91.27	92.03	90.66	92.02
1264	AMEX	RFG	Thu, Jul 7, 2011	92.33	92.67	92.12	92.50
1263	AMEX	RFG	Wed, Jul 6, 2011	90.63	91.42	90.20	91.33
1262	AMEX	RFG	Tue, Jul 5, 2011	90.44	90.56	89.66	90.50
1261	AMEX	RFG	Fri, Jul 1, 2011	88.89	91.06	88.58	90.03
1260	AMEX	RFG	Thu, Jun 30, 2011	88.49	89.08	88.40	88.71
1259	AMEX	RFG	Wed, Jun 29, 2011	88.39	88.62	87.58	88.12
1258	AMEX	RFG	Tue, Jun 28, 2011	86.39	87.81	86.32	87.79
1257	AMEX	RFG	Mon, Jun 27, 2011	85.57	86.36	84.87	86.12
1256	AMEX	RFG	Fri, Jun 24, 2011	86.19	86.37	85.22	85.45
1255	AMEX	RFG	Thu, Jun 23, 2011	84.57	86.17	83.98	86.14
1254	AMEX	RFG	Wed, Jun 22, 2011	85.54	86.32	85.30	85.38
1253	AMEX	RFG	Tue, Jun 21, 2011	84.25	86.01	84.25	85.92
1252	AMEX	RFG	Mon, Jun 20, 2011	82.80	83.95	82.48	83.84
1251	AMEX	RFG	Fri, Jun 17, 2011	83.66	83.74	82.86	82.97
1250	AMEX	RFG	Thu, Jun 16, 2011	83.39	83.56	82.13	82.97
1249	AMEX	RFG	Wed, Jun 15, 2011	83.88	84.41	83.10	83.32
1248	AMEX	RFG	Tue, Jun 14, 2011	83.64	84.70	83.64	84.44
1247	AMEX	RFG	Mon, Jun 13, 2011	83.15	83.90	82.45	82.92
1246	AMEX	RFG	Fri, Jun 10, 2011	83.94	84.05	82.75	83.12
1245	AMEX	RFG	Thu, Jun 9, 2011	83.68	84.78	83.65	84.45
1244	AMEX	RFG	Wed, Jun 8, 2011	84.46	84.46	83.51	83.61
1243	AMEX	RFG	Tue, Jun 7, 2011	84.75	85.25	84.45	84.79
1242	AMEX	RFG	Mon, Jun 6, 2011	85.74	85.91	84.33	84.36
1241	AMEX	RFG	Fri, Jun 3, 2011	86.35	87.10	85.91	85.99
1240	AMEX	RFG	Thu, Jun 2, 2011	87.42	87.92	86.81	87.31
1239	AMEX	RFG	Wed, Jun 1, 2011	89.21	89.36	87.20	87.36
1238	AMEX	RFG	Tue, May 31, 2011	89.63	89.66	88.55	89.31
1237	AMEX	RFG	Fri, May 27, 2011	88.98	89.14	88.56	88.77
1236	AMEX	RFG	Thu, May 26, 2011	87.10	88.47	87.09	88.43
1235	AMEX	RFG	Wed, May 25, 2011	85.83	87.18	85.79	87.02
1234	AMEX	RFG	Tue, May 24, 2011	86.75	86.85	85.86	86.22
1233	AMEX	RFG	Mon, May 23, 2011	86.02	86.88	86.01	86.43
1232	AMEX	RFG	Fri, May 20, 2011	88.39	88.39	87.00	87.74
1231	AMEX	RFG	Thu, May 19, 2011	88.96	89.02	87.87	88.62
1230	AMEX	RFG	Wed, May 18, 2011	86.96	88.57	86.96	88.49
1229	AMEX	RFG	Tue, May 17, 2011	86.58	87.24	86.20	86.86
1228	AMEX	RFG	Mon, May 16, 2011	88.34	88.91	87.30	87.34
1227	AMEX	RFG	Fri, May 13, 2011	89.51	89.54	88.51	88.62
1226	AMEX	RFG	Thu, May 12, 2011	88.37	89.51	87.64	89.38
1225	AMEX	RFG	Wed, May 11, 2011	89.21	89.33	88.00	88.57
1224	AMEX	RFG	Tue, May 10, 2011	88.48	89.40	88.20	89.22
1223	AMEX	RFG	Mon, May 9, 2011	87.26	88.15	87.17	87.89
1222	AMEX	RFG	Fri, May 6, 2011	87.99	88.22	86.67	87.11
1221	AMEX	RFG	Thu, May 5, 2011	86.52	87.86	86.20	86.80
1220	AMEX	RFG	Wed, May 4, 2011	87.88	88.75	86.51	87.16
1219	AMEX	RFG	Tue, May 3, 2011	88.26	88.46	87.00	87.47
1218	AMEX	RFG	Mon, May 2, 2011	89.54	89.79	88.49	88.65
1217	AMEX	RFG	Fri, Apr 29, 2011	89.36	89.70	88.90	89.35
1216	AMEX	RFG	Thu, Apr 28, 2011	89.11	89.53	88.92	89.19
1215	AMEX	RFG	Wed, Apr 27, 2011	88.83	89.11	88.07	89.06
1214	AMEX	RFG	Tue, Apr 26, 2011	88.35	88.82	88.14	88.48
1213	AMEX	RFG	Mon, Apr 25, 2011	88.03	88.36	87.62	88.20
1212	AMEX	RFG	Thu, Apr 21, 2011	88.01	88.11	87.52	88.11
1211	AMEX	RFG	Wed, Apr 20, 2011	87.19	87.50	86.76	87.50
1210	AMEX	RFG	Tue, Apr 19, 2011	85.57	85.66	85.00	85.55
1209	AMEX	RFG	Mon, Apr 18, 2011	85.42	85.42	84.36	85.07
1208	AMEX	RFG	Fri, Apr 15, 2011	85.98	86.52	85.54	86.31
1207	AMEX	RFG	Thu, Apr 14, 2011	85.49	85.95	85.20	85.83
1206	AMEX	RFG	Wed, Apr 13, 2011	86.26	86.26	85.39	86.03
1205	AMEX	RFG	Tue, Apr 12, 2011	85.28	85.90	85.06	85.21
1204	AMEX	RFG	Mon, Apr 11, 2011	86.40	86.57	85.59	85.86
1203	AMEX	RFG	Fri, Apr 8, 2011	87.17	87.27	85.73	86.27
1202	AMEX	RFG	Thu, Apr 7, 2011	87.08	87.50	86.45	86.83
1201	AMEX	RFG	Wed, Apr 6, 2011	88.24	88.25	86.80	87.13
1200	AMEX	RFG	Tue, Apr 5, 2011	86.80	87.89	86.80	87.52
1199	AMEX	RFG	Mon, Apr 4, 2011	87.21	87.21	86.54	86.87
1198	AMEX	RFG	Fri, Apr 1, 2011	87.02	87.18	86.41	86.83
1197	AMEX	RFG	Thu, Mar 31, 2011	85.96	86.42	85.76	86.39
1196	AMEX	RFG	Wed, Mar 30, 2011	85.50	86.17	85.45	86.16
1195	AMEX	RFG	Tue, Mar 29, 2011	83.96	84.98	83.52	84.87
1194	AMEX	RFG	Mon, Mar 28, 2011	84.59	84.61	83.75	83.81
1193	AMEX	RFG	Fri, Mar 25, 2011	83.84	84.98	83.72	84.29
1192	AMEX	RFG	Thu, Mar 24, 2011	83.20	83.69	82.39	83.53
1191	AMEX	RFG	Wed, Mar 23, 2011	82.16	82.77	81.46	82.46
1190	AMEX	RFG	Tue, Mar 22, 2011	83.18	83.22	82.29	82.40
1189	AMEX	RFG	Mon, Mar 21, 2011	83.03	83.20	82.56	83.09
1188	AMEX	RFG	Fri, Mar 18, 2011	82.66	82.66	81.41	81.60
1187	AMEX	RFG	Thu, Mar 17, 2011	82.72	82.72	81.49	81.52
1186	AMEX	RFG	Wed, Mar 16, 2011	82.09	83.07	81.31	81.80
1185	AMEX	RFG	Tue, Mar 15, 2011	80.32	82.90	80.16	82.34
1184	AMEX	RFG	Mon, Mar 14, 2011	82.15	83.40	82.11	82.81
1183	AMEX	RFG	Fri, Mar 11, 2011	81.48	83.23	81.48	82.88
1182	AMEX	RFG	Thu, Mar 10, 2011	82.17	83.16	81.76	82.51
1181	AMEX	RFG	Wed, Mar 9, 2011	83.12	83.33	82.62	83.05
1180	AMEX	RFG	Tue, Mar 8, 2011	82.50	83.67	82.00	83.16
1179	AMEX	RFG	Mon, Mar 7, 2011	83.86	84.10	81.64	82.49
1178	AMEX	RFG	Fri, Mar 4, 2011	84.05	84.05	83.05	83.62
1177	AMEX	RFG	Thu, Mar 3, 2011	83.01	84.14	83.00	83.96
1176	AMEX	RFG	Wed, Mar 2, 2011	81.44	82.51	81.44	82.18
1175	AMEX	RFG	Tue, Mar 1, 2011	83.55	83.55	81.37	81.70
1174	AMEX	RFG	Mon, Feb 28, 2011	83.72	83.75	82.50	83.07
1173	AMEX	RFG	Fri, Feb 25, 2011	82.04	82.96	82.00	82.96
1172	AMEX	RFG	Thu, Feb 24, 2011	81.03	81.76	80.30	81.42
1171	AMEX	RFG	Wed, Feb 23, 2011	82.35	82.52	79.77	80.79
1170	AMEX	RFG	Tue, Feb 22, 2011	83.91	84.12	82.33	82.46
1169	AMEX	RFG	Fri, Feb 18, 2011	85.02	85.02	84.20	84.52
1168	AMEX	RFG	Thu, Feb 17, 2011	84.18	84.76	83.87	84.56
1167	AMEX	RFG	Wed, Feb 16, 2011	84.52	84.58	83.89	84.30
1166	AMEX	RFG	Tue, Feb 15, 2011	84.53	84.54	83.76	83.86
1165	AMEX	RFG	Mon, Feb 14, 2011	84.44	84.70	84.16	84.68
1164	AMEX	RFG	Fri, Feb 11, 2011	82.84	84.31	82.84	84.18
1163	AMEX	RFG	Thu, Feb 10, 2011	82.15	83.18	81.88	83.07
1162	AMEX	RFG	Wed, Feb 9, 2011	82.57	82.90	82.30	82.45
1161	AMEX	RFG	Tue, Feb 8, 2011	82.29	82.61	81.90	82.61
1160	AMEX	RFG	Mon, Feb 7, 2011	81.53	82.46	81.53	82.02
1159	AMEX	RFG	Fri, Feb 4, 2011	80.54	81.41	80.26	81.32
1158	AMEX	RFG	Thu, Feb 3, 2011	79.80	80.54	79.43	80.50
1157	AMEX	RFG	Wed, Feb 2, 2011	79.66	80.19	79.55	79.82
1156	AMEX	RFG	Tue, Feb 1, 2011	79.25	79.92	78.99	79.75
1155	AMEX	RFG	Mon, Jan 31, 2011	78.05	78.96	77.86	78.54
1154	AMEX	RFG	Fri, Jan 28, 2011	79.41	79.63	77.65	77.92
1153	AMEX	RFG	Thu, Jan 27, 2011	78.89	79.48	78.80	79.33
1152	AMEX	RFG	Wed, Jan 26, 2011	78.14	78.88	77.82	78.67
1151	AMEX	RFG	Tue, Jan 25, 2011	77.72	77.79	77.13	77.77
1150	AMEX	RFG	Mon, Jan 24, 2011	77.71	78.09	77.33	77.92
1149	AMEX	RFG	Fri, Jan 21, 2011	78.36	78.36	77.51	77.59
1148	AMEX	RFG	Thu, Jan 20, 2011	78.43	78.43	77.37	77.72
1147	AMEX	RFG	Wed, Jan 19, 2011	80.21	80.21	78.56	78.80
1146	AMEX	RFG	Tue, Jan 18, 2011	79.80	80.11	79.46	80.11
1145	AMEX	RFG	Fri, Jan 14, 2011	79.43	79.90	79.23	79.90
1144	AMEX	RFG	Thu, Jan 13, 2011	79.50	79.54	79.10	79.40
1143	AMEX	RFG	Wed, Jan 12, 2011	79.77	79.77	79.19	79.33
1142	AMEX	RFG	Tue, Jan 11, 2011	79.59	79.59	78.84	79.02
1141	AMEX	RFG	Mon, Jan 10, 2011	78.08	79.21	77.52	79.05
1140	AMEX	RFG	Fri, Jan 7, 2011	78.66	78.90	77.33	78.31
1139	AMEX	RFG	Thu, Jan 6, 2011	79.29	79.30	78.54	78.66
1138	AMEX	RFG	Wed, Jan 5, 2011	78.25	79.04	78.10	78.94
1137	AMEX	RFG	Tue, Jan 4, 2011	79.58	79.61	77.80	78.39
1136	AMEX	RFG	Mon, Jan 3, 2011	78.87	79.69	78.83	79.21
1135	AMEX	RFG	Fri, Dec 31, 2010	78.73	78.75	78.27	78.35
1134	AMEX	RFG	Thu, Dec 30, 2010	78.98	79.18	78.80	78.92
1133	AMEX	RFG	Wed, Dec 29, 2010	78.70	78.95	78.64	78.82
1132	AMEX	RFG	Tue, Dec 28, 2010	78.94	79.21	78.44	78.52
1131	AMEX	RFG	Mon, Dec 27, 2010	79.02	79.02	78.19	78.88
1130	AMEX	RFG	Thu, Dec 23, 2010	79.16	79.22	78.88	78.99
1129	AMEX	RFG	Wed, Dec 22, 2010	79.56	79.56	78.94	79.02
1128	AMEX	RFG	Tue, Dec 21, 2010	79.26	79.37	79.03	79.32
1127	AMEX	RFG	Mon, Dec 20, 2010	79.49	79.50	78.53	78.99
1126	AMEX	RFG	Fri, Dec 17, 2010	78.97	79.47	78.73	79.16
1125	AMEX	RFG	Thu, Dec 16, 2010	78.14	78.90	77.86	78.90
1124	AMEX	RFG	Wed, Dec 15, 2010	78.16	78.94	77.75	77.93
1123	AMEX	RFG	Tue, Dec 14, 2010	78.76	78.76	78.02	78.22
1122	AMEX	RFG	Mon, Dec 13, 2010	79.96	79.96	78.49	78.57
1121	AMEX	RFG	Fri, Dec 10, 2010	78.94	79.39	78.55	79.37
1120	AMEX	RFG	Thu, Dec 9, 2010	79.28	79.28	78.20	78.71
1119	AMEX	RFG	Wed, Dec 8, 2010	79.05	79.13	78.27	78.43
1118	AMEX	RFG	Tue, Dec 7, 2010	79.74	79.85	78.71	78.78
1117	AMEX	RFG	Mon, Dec 6, 2010	78.50	78.74	78.31	78.67
1116	AMEX	RFG	Fri, Dec 3, 2010	77.90	78.62	77.70	78.49
1115	AMEX	RFG	Thu, Dec 2, 2010	77.70	78.04	77.42	77.99
1114	AMEX	RFG	Wed, Dec 1, 2010	77.72	77.84	77.23	77.56
1113	AMEX	RFG	Tue, Nov 30, 2010	75.61	76.78	75.49	76.33
1112	AMEX	RFG	Mon, Nov 29, 2010	75.80	76.16	74.90	75.99
1111	AMEX	RFG	Fri, Nov 26, 2010	75.81	76.36	75.66	76.19
1110	AMEX	RFG	Wed, Nov 24, 2010	75.33	76.22	75.33	76.22
1109	AMEX	RFG	Tue, Nov 23, 2010	74.35	74.76	74.00	74.54
1108	AMEX	RFG	Mon, Nov 22, 2010	73.95	75.26	73.85	75.23
1107	AMEX	RFG	Fri, Nov 19, 2010	73.31	74.03	73.16	74.03
1106	AMEX	RFG	Thu, Nov 18, 2010	73.50	74.01	73.37	73.48
1105	AMEX	RFG	Wed, Nov 17, 2010	72.03	72.70	71.87	72.56
1104	AMEX	RFG	Tue, Nov 16, 2010	72.25	72.36	71.13	71.70
1103	AMEX	RFG	Mon, Nov 15, 2010	73.00	73.51	72.80	72.84
1102	AMEX	RFG	Fri, Nov 12, 2010	72.97	73.47	71.94	72.39
1101	AMEX	RFG	Thu, Nov 11, 2010	73.06	73.83	72.52	73.68
1100	AMEX	RFG	Wed, Nov 10, 2010	73.09	73.70	72.41	73.68
1099	AMEX	RFG	Tue, Nov 9, 2010	73.75	73.92	72.73	72.92
1098	AMEX	RFG	Mon, Nov 8, 2010	73.18	73.52	72.87	73.43
1097	AMEX	RFG	Fri, Nov 5, 2010	72.90	73.50	72.77	73.24
1096	AMEX	RFG	Thu, Nov 4, 2010	72.81	72.85	72.45	72.76
1095	AMEX	RFG	Wed, Nov 3, 2010	71.46	71.58	70.79	71.54
1094	AMEX	RFG	Tue, Nov 2, 2010	70.93	71.49	70.76	71.35
1093	AMEX	RFG	Mon, Nov 1, 2010	71.06	71.21	69.88	70.27
1092	AMEX	RFG	Fri, Oct 29, 2010	70.15	70.68	69.93	70.47
1091	AMEX	RFG	Thu, Oct 28, 2010	70.95	70.95	69.80	70.18
1090	AMEX	RFG	Wed, Oct 27, 2010	69.89	70.37	69.58	70.34
1089	AMEX	RFG	Tue, Oct 26, 2010	69.63	70.72	69.23	70.26
1088	AMEX	RFG	Mon, Oct 25, 2010	69.79	70.41	69.78	69.98
1087	AMEX	RFG	Fri, Oct 22, 2010	68.48	69.25	68.41	69.15
1086	AMEX	RFG	Thu, Oct 21, 2010	68.69	69.04	67.34	68.08
1085	AMEX	RFG	Wed, Oct 20, 2010	67.39	68.39	67.39	68.10
1084	AMEX	RFG	Tue, Oct 19, 2010	67.86	68.25	66.83	67.29
1083	AMEX	RFG	Mon, Oct 18, 2010	68.61	68.94	68.50	68.80
1082	AMEX	RFG	Fri, Oct 15, 2010	69.37	69.37	67.97	68.58
1081	AMEX	RFG	Thu, Oct 14, 2010	68.85	69.02	68.32	68.51
1080	AMEX	RFG	Wed, Oct 13, 2010	68.86	69.21	68.49	68.86
1079	AMEX	RFG	Tue, Oct 12, 2010	67.51	68.33	66.83	68.14
1078	AMEX	RFG	Mon, Oct 11, 2010	67.60	68.03	67.50	67.58
1077	AMEX	RFG	Fri, Oct 8, 2010	66.90	67.62	66.38	67.40
1076	AMEX	RFG	Thu, Oct 7, 2010	67.18	67.18	66.17	66.67
1075	AMEX	RFG	Wed, Oct 6, 2010	67.59	69.99	66.32	66.68
1074	AMEX	RFG	Tue, Oct 5, 2010	67.34	68.00	67.00	67.86
1073	AMEX	RFG	Mon, Oct 4, 2010	67.01	67.08	65.83	66.21
1072	AMEX	RFG	Fri, Oct 1, 2010	67.77	67.77	66.66	67.06
1071	AMEX	RFG	Thu, Sep 30, 2010	68.06	68.18	66.83	67.26
1070	AMEX	RFG	Wed, Sep 29, 2010	67.18	67.67	67.01	67.49
1069	AMEX	RFG	Tue, Sep 28, 2010	67.52	67.77	66.42	67.69
1068	AMEX	RFG	Mon, Sep 27, 2010	67.03	67.56	66.84	67.24
1067	AMEX	RFG	Fri, Sep 24, 2010	66.47	67.08	66.44	67.00
1066	AMEX	RFG	Thu, Sep 23, 2010	65.01	66.30	64.92	65.41
1065	AMEX	RFG	Wed, Sep 22, 2010	65.99	66.42	65.25	65.58
1064	AMEX	RFG	Tue, Sep 21, 2010	66.57	66.58	65.86	66.06
1063	AMEX	RFG	Mon, Sep 20, 2010	65.68	67.00	65.20	67.00
1062	AMEX	RFG	Fri, Sep 17, 2010	65.48	65.48	64.55	65.13
1061	AMEX	RFG	Thu, Sep 16, 2010	65.00	65.07	64.61	64.88
1060	AMEX	RFG	Wed, Sep 15, 2010	64.64	65.15	64.21	65.07
1059	AMEX	RFG	Tue, Sep 14, 2010	64.69	65.10	64.36	64.74
1058	AMEX	RFG	Mon, Sep 13, 2010	64.14	64.83	64.09	64.75
1057	AMEX	RFG	Fri, Sep 10, 2010	63.36	63.51	63.04	63.31
1056	AMEX	RFG	Thu, Sep 9, 2010	63.88	63.88	62.80	63.10
1055	AMEX	RFG	Wed, Sep 8, 2010	62.65	63.36	62.65	63.09
1054	AMEX	RFG	Tue, Sep 7, 2010	62.80	63.01	62.34	62.38
1053	AMEX	RFG	Fri, Sep 3, 2010	63.26	63.47	62.75	63.20
1052	AMEX	RFG	Thu, Sep 2, 2010	61.15	62.22	61.15	62.18
1051	AMEX	RFG	Wed, Sep 1, 2010	60.35	61.19	59.94	61.15
1050	AMEX	RFG	Tue, Aug 31, 2010	58.72	59.46	58.47	59.03
1049	AMEX	RFG	Mon, Aug 30, 2010	59.78	60.06	59.02	59.02
1048	AMEX	RFG	Fri, Aug 27, 2010	59.18	60.07	58.11	60.01
1047	AMEX	RFG	Thu, Aug 26, 2010	59.21	59.59	58.62	58.69
1046	AMEX	RFG	Wed, Aug 25, 2010	58.26	59.32	57.49	59.19
1045	AMEX	RFG	Tue, Aug 24, 2010	58.96	59.36	58.21	58.70
1044	AMEX	RFG	Mon, Aug 23, 2010	60.82	61.15	59.84	59.84
1043	AMEX	RFG	Fri, Aug 20, 2010	60.25	60.53	59.80	60.50
1042	AMEX	RFG	Thu, Aug 19, 2010	61.15	61.51	60.29	60.49
1041	AMEX	RFG	Wed, Aug 18, 2010	61.23	61.93	60.72	61.57
1040	AMEX	RFG	Tue, Aug 17, 2010	60.84	61.81	60.77	61.28
1039	AMEX	RFG	Mon, Aug 16, 2010	59.57	60.50	59.38	60.27
1038	AMEX	RFG	Fri, Aug 13, 2010	60.18	60.51	59.97	59.97
1037	AMEX	RFG	Thu, Aug 12, 2010	59.44	60.72	58.67	60.52
1036	AMEX	RFG	Wed, Aug 11, 2010	61.56	61.56	60.53	60.63
1035	AMEX	RFG	Tue, Aug 10, 2010	62.87	63.20	62.31	62.80
1034	AMEX	RFG	Mon, Aug 9, 2010	63.15	63.57	62.96	63.46
1033	AMEX	RFG	Fri, Aug 6, 2010	61.98	62.81	61.85	62.77
1032	AMEX	RFG	Thu, Aug 5, 2010	62.57	62.76	62.10	62.66
1031	AMEX	RFG	Wed, Aug 4, 2010	62.32	62.96	62.20	62.95
1030	AMEX	RFG	Tue, Aug 3, 2010	62.28	62.50	61.52	62.12
1029	AMEX	RFG	Mon, Aug 2, 2010	62.85	62.85	62.12	62.50
1028	AMEX	RFG	Fri, Jul 30, 2010	60.30	61.52	60.03	61.47
1027	AMEX	RFG	Thu, Jul 29, 2010	61.80	62.00	60.29	61.06
1026	AMEX	RFG	Wed, Jul 28, 2010	62.34	62.34	61.29	61.35
1025	AMEX	RFG	Tue, Jul 27, 2010	63.30	63.36	62.01	62.28
1024	AMEX	RFG	Mon, Jul 26, 2010	62.21	62.96	61.96	62.96
1023	AMEX	RFG	Fri, Jul 23, 2010	60.73	62.09	60.73	62.09
1022	AMEX	RFG	Thu, Jul 22, 2010	60.27	60.90	60.27	60.85
1021	AMEX	RFG	Wed, Jul 21, 2010	60.29	60.43	59.06	59.14
1020	AMEX	RFG	Tue, Jul 20, 2010	57.99	59.99	57.87	59.99
1019	AMEX	RFG	Mon, Jul 19, 2010	59.11	59.11	58.28	58.91
1018	AMEX	RFG	Fri, Jul 16, 2010	60.19	60.25	58.69	58.69
1017	AMEX	RFG	Thu, Jul 15, 2010	60.71	60.92	59.86	60.82
1016	AMEX	RFG	Wed, Jul 14, 2010	60.47	60.86	60.10	60.54
1015	AMEX	RFG	Tue, Jul 13, 2010	59.81	60.67	59.60	60.57
1014	AMEX	RFG	Mon, Jul 12, 2010	59.32	59.58	58.62	59.01
1013	AMEX	RFG	Fri, Jul 9, 2010	58.83	59.51	58.72	59.51
1012	AMEX	RFG	Thu, Jul 8, 2010	58.01	59.02	58.01	58.74
1011	AMEX	RFG	Wed, Jul 7, 2010	56.26	58.26	56.26	58.17
1010	AMEX	RFG	Tue, Jul 6, 2010	57.43	57.89	55.82	56.10
1009	AMEX	RFG	Fri, Jul 2, 2010	57.01	57.21	56.07	56.35
1008	AMEX	RFG	Thu, Jul 1, 2010	56.69	57.00	55.22	56.77
1007	AMEX	RFG	Wed, Jun 30, 2010	56.86	57.88	56.70	56.83
1006	AMEX	RFG	Tue, Jun 29, 2010	58.59	58.59	56.88	57.12
1005	AMEX	RFG	Mon, Jun 28, 2010	60.09	60.34	59.48	59.59
1004	AMEX	RFG	Fri, Jun 25, 2010	59.25	60.19	59.01	59.96
1003	AMEX	RFG	Thu, Jun 24, 2010	59.92	60.03	59.00	59.06
1002	AMEX	RFG	Wed, Jun 23, 2010	60.32	60.84	59.54	60.43
1001	AMEX	RFG	Tue, Jun 22, 2010	61.65	62.21	60.26	60.26
1000	AMEX	RFG	Mon, Jun 21, 2010	63.36	63.36	61.26	61.67
999	AMEX	RFG	Fri, Jun 18, 2010	62.75	62.75	62.19	62.37
998	AMEX	RFG	Thu, Jun 17, 2010	63.02	63.02	61.89	62.34
997	AMEX	RFG	Wed, Jun 16, 2010	62.67	63.12	62.24	62.69
996	AMEX	RFG	Tue, Jun 15, 2010	62.04	63.01	61.75	62.92
995	AMEX	RFG	Mon, Jun 14, 2010	61.76	62.50	61.39	61.47
994	AMEX	RFG	Fri, Jun 11, 2010	59.68	61.09	59.68	61.09
993	AMEX	RFG	Thu, Jun 10, 2010	59.70	60.46	59.52	60.42
992	AMEX	RFG	Wed, Jun 9, 2010	58.45	59.67	58.11	58.32
991	AMEX	RFG	Tue, Jun 8, 2010	57.70	57.95	56.60	57.89
990	AMEX	RFG	Mon, Jun 7, 2010	59.44	59.66	57.71	57.71
989	AMEX	RFG	Fri, Jun 4, 2010	60.25	61.41	59.30	59.37
988	AMEX	RFG	Thu, Jun 3, 2010	61.82	62.02	61.18	61.81
987	AMEX	RFG	Wed, Jun 2, 2010	59.87	61.28	59.44	61.26
986	AMEX	RFG	Tue, Jun 1, 2010	60.61	61.54	59.70	59.72
985	AMEX	RFG	Fri, May 28, 2010	62.40	62.51	61.18	61.51
984	AMEX	RFG	Thu, May 27, 2010	61.35	62.36	61.12	62.36
983	AMEX	RFG	Wed, May 26, 2010	60.29	61.28	59.60	59.83
982	AMEX	RFG	Tue, May 25, 2010	58.47	59.89	57.18	59.84
981	AMEX	RFG	Mon, May 24, 2010	60.11	60.68	59.71	59.72
980	AMEX	RFG	Fri, May 21, 2010	58.02	60.69	57.27	60.12
979	AMEX	RFG	Thu, May 20, 2010	60.05	60.39	58.84	59.04
978	AMEX	RFG	Wed, May 19, 2010	62.04	62.62	60.64	61.60
977	AMEX	RFG	Tue, May 18, 2010	64.26	64.47	62.25	62.48
976	AMEX	RFG	Mon, May 17, 2010	63.78	64.06	61.63	63.40
975	AMEX	RFG	Fri, May 14, 2010	64.60	64.60	62.98	63.51
974	AMEX	RFG	Thu, May 13, 2010	65.60	66.40	65.01	65.20
973	AMEX	RFG	Wed, May 12, 2010	64.26	65.76	64.26	65.65
972	AMEX	RFG	Tue, May 11, 2010	63.17	64.80	63.17	63.93
971	AMEX	RFG	Mon, May 10, 2010	63.63	64.25	62.72	63.78
970	AMEX	RFG	Fri, May 7, 2010	61.57	62.32	59.46	60.33
969	AMEX	RFG	Thu, May 6, 2010	64.06	64.71	0.14	62.10
968	AMEX	RFG	Wed, May 5, 2010	64.65	65.73	63.25	64.45
967	AMEX	RFG	Tue, May 4, 2010	66.15	66.17	64.33	65.13
966	AMEX	RFG	Mon, May 3, 2010	66.41	67.25	66.26	67.20
965	AMEX	RFG	Fri, Apr 30, 2010	67.73	67.76	66.00	66.00
964	AMEX	RFG	Thu, Apr 29, 2010	67.11	67.74	66.95	67.54
963	AMEX	RFG	Wed, Apr 28, 2010	67.30	67.43	66.40	66.67
962	AMEX	RFG	Tue, Apr 27, 2010	68.43	68.72	66.81	66.95
961	AMEX	RFG	Mon, Apr 26, 2010	69.00	69.40	68.79	68.85
960	AMEX	RFG	Fri, Apr 23, 2010	68.37	68.96	68.14	68.96
959	AMEX	RFG	Thu, Apr 22, 2010	66.55	68.46	66.34	68.35
958	AMEX	RFG	Wed, Apr 21, 2010	66.90	67.16	66.52	67.16
957	AMEX	RFG	Tue, Apr 20, 2010	66.51	66.88	66.20	66.82
956	AMEX	RFG	Mon, Apr 19, 2010	66.37	66.68	65.21	66.16
955	AMEX	RFG	Fri, Apr 16, 2010	67.27	67.51	66.10	66.64
954	AMEX	RFG	Thu, Apr 15, 2010	67.41	67.79	67.29	67.51
953	AMEX	RFG	Wed, Apr 14, 2010	66.93	67.50	66.82	67.47
952	AMEX	RFG	Tue, Apr 13, 2010	66.25	66.56	65.92	66.55
951	AMEX	RFG	Mon, Apr 12, 2010	66.36	66.50	66.18	66.31
950	AMEX	RFG	Fri, Apr 9, 2010	65.77	66.23	65.37	66.19
949	AMEX	RFG	Thu, Apr 8, 2010	65.44	65.85	64.84	65.72
948	AMEX	RFG	Wed, Apr 7, 2010	66.24	66.26	65.32	65.69
947	AMEX	RFG	Tue, Apr 6, 2010	65.75	66.40	65.73	66.29
946	AMEX	RFG	Mon, Apr 5, 2010	65.05	66.05	65.00	66.04
945	AMEX	RFG	Thu, Apr 1, 2010	64.40	64.89	64.27	64.64
944	AMEX	RFG	Wed, Mar 31, 2010	64.00	64.56	63.72	63.72
943	AMEX	RFG	Tue, Mar 30, 2010	64.30	64.58	63.91	64.24
942	AMEX	RFG	Mon, Mar 29, 2010	63.86	64.19	63.80	64.16
941	AMEX	RFG	Fri, Mar 26, 2010	63.75	64.10	63.17	63.54
940	AMEX	RFG	Thu, Mar 25, 2010	64.85	65.02	63.50	63.50
939	AMEX	RFG	Wed, Mar 24, 2010	64.55	64.60	64.00	64.03
938	AMEX	RFG	Tue, Mar 23, 2010	64.38	64.76	64.09	64.73
937	AMEX	RFG	Mon, Mar 22, 2010	62.92	64.29	62.70	64.21
936	AMEX	RFG	Fri, Mar 19, 2010	64.31	64.31	63.19	63.30
935	AMEX	RFG	Thu, Mar 18, 2010	64.69	65.32	64.00	64.09
934	AMEX	RFG	Wed, Mar 17, 2010	64.38	64.75	64.14	64.49
933	AMEX	RFG	Tue, Mar 16, 2010	63.73	64.01	63.45	63.97
932	AMEX	RFG	Mon, Mar 15, 2010	63.68	63.68	62.81	63.45
931	AMEX	RFG	Fri, Mar 12, 2010	63.83	63.83	63.24	63.64
930	AMEX	RFG	Thu, Mar 11, 2010	62.82	63.53	62.74	63.43
929	AMEX	RFG	Wed, Mar 10, 2010	62.80	63.16	62.75	63.12
928	AMEX	RFG	Tue, Mar 9, 2010	62.56	63.13	62.45	62.73
927	AMEX	RFG	Mon, Mar 8, 2010	62.54	62.82	62.51	62.73
926	AMEX	RFG	Fri, Mar 5, 2010	62.04	62.50	61.78	62.42
925	AMEX	RFG	Thu, Mar 4, 2010	61.39	61.55	61.09	61.38
924	AMEX	RFG	Wed, Mar 3, 2010	61.20	61.69	61.05	61.17
923	AMEX	RFG	Tue, Mar 2, 2010	60.63	61.10	60.52	60.87
922	AMEX	RFG	Mon, Mar 1, 2010	59.23	60.13	59.23	60.12
921	AMEX	RFG	Fri, Feb 26, 2010	58.53	58.84	58.53	58.80
920	AMEX	RFG	Thu, Feb 25, 2010	57.57	58.60	57.36	58.57
919	AMEX	RFG	Wed, Feb 24, 2010	57.98	58.45	57.98	58.45
918	AMEX	RFG	Tue, Feb 23, 2010	58.54	58.54	57.60	57.68
917	AMEX	RFG	Mon, Feb 22, 2010	59.10	59.10	58.63	58.65
916	AMEX	RFG	Fri, Feb 19, 2010	58.57	58.85	58.32	58.80
915	AMEX	RFG	Thu, Feb 18, 2010	58.40	58.74	58.29	58.72
914	AMEX	RFG	Wed, Feb 17, 2010	58.35	58.41	57.99	58.39
913	AMEX	RFG	Tue, Feb 16, 2010	57.73	58.05	57.43	58.05
912	AMEX	RFG	Fri, Feb 12, 2010	56.01	57.03	55.82	57.03
911	AMEX	RFG	Thu, Feb 11, 2010	55.39	56.69	55.39	56.69
910	AMEX	RFG	Wed, Feb 10, 2010	55.54	55.98	54.22	55.56
909	AMEX	RFG	Tue, Feb 9, 2010	55.54	55.94	54.99	55.64
908	AMEX	RFG	Mon, Feb 8, 2010	54.96	55.53	54.73	54.73
907	AMEX	RFG	Fri, Feb 5, 2010	54.93	55.03	53.65	55.01
906	AMEX	RFG	Thu, Feb 4, 2010	56.71	56.71	54.95	54.95
905	AMEX	RFG	Wed, Feb 3, 2010	57.40	57.60	56.91	57.30
904	AMEX	RFG	Tue, Feb 2, 2010	56.65	57.61	56.59	57.51
903	AMEX	RFG	Mon, Feb 1, 2010	55.42	56.57	55.42	56.57
902	AMEX	RFG	Fri, Jan 29, 2010	56.74	57.32	55.54	55.63
901	AMEX	RFG	Thu, Jan 28, 2010	57.13	57.13	56.05	56.58
900	AMEX	RFG	Wed, Jan 27, 2010	56.53	56.96	56.10	56.83
899	AMEX	RFG	Tue, Jan 26, 2010	56.73	57.22	56.30	56.81
898	AMEX	RFG	Mon, Jan 25, 2010	57.21	57.36	56.52	56.85
897	AMEX	RFG	Fri, Jan 22, 2010	57.95	58.00	56.70	56.78
896	AMEX	RFG	Thu, Jan 21, 2010	59.30	59.52	58.00	58.12
895	AMEX	RFG	Wed, Jan 20, 2010	59.41	59.49	58.71	59.19
894	AMEX	RFG	Tue, Jan 19, 2010	59.39	59.89	59.26	59.84
893	AMEX	RFG	Fri, Jan 15, 2010	60.11	60.14	59.04	59.25
892	AMEX	RFG	Thu, Jan 14, 2010	60.04	60.45	59.95	60.14
891	AMEX	RFG	Wed, Jan 13, 2010	59.71	60.27	59.13	60.25
890	AMEX	RFG	Tue, Jan 12, 2010	59.92	59.92	59.10	59.45
889	AMEX	RFG	Mon, Jan 11, 2010	60.85	60.96	60.03	60.32
888	AMEX	RFG	Fri, Jan 8, 2010	60.00	60.57	59.92	60.57
887	AMEX	RFG	Thu, Jan 7, 2010	60.01	60.23	59.58	60.14
886	AMEX	RFG	Wed, Jan 6, 2010	59.61	60.10	59.61	60.08
885	AMEX	RFG	Tue, Jan 5, 2010	59.22	59.70	59.00	59.66
884	AMEX	RFG	Mon, Jan 4, 2010	58.86	59.42	58.86	59.26
883	AMEX	RFG	Thu, Dec 31, 2009	59.08	59.10	58.17	58.17
882	AMEX	RFG	Wed, Dec 30, 2009	58.89	59.11	58.63	58.87
881	AMEX	RFG	Tue, Dec 29, 2009	61.08	61.08	58.99	59.16
880	AMEX	RFG	Mon, Dec 28, 2009	59.29	59.42	59.05	59.17
879	AMEX	RFG	Thu, Dec 24, 2009	59.13	59.24	58.91	58.97
878	AMEX	RFG	Wed, Dec 23, 2009	58.58	58.93	58.34	58.90
877	AMEX	RFG	Tue, Dec 22, 2009	58.02	58.55	57.87	58.19
876	AMEX	RFG	Mon, Dec 21, 2009	57.47	57.87	57.47	57.78
875	AMEX	RFG	Fri, Dec 18, 2009	57.47	57.47	56.57	56.95
874	AMEX	RFG	Thu, Dec 17, 2009	57.17	57.45	56.96	57.10
873	AMEX	RFG	Wed, Dec 16, 2009	57.82	57.98	57.48	57.64
872	AMEX	RFG	Tue, Dec 15, 2009	56.99	57.45	56.99	57.18
871	AMEX	RFG	Mon, Dec 14, 2009	56.85	57.17	56.39	57.17
870	AMEX	RFG	Fri, Dec 11, 2009	56.22	56.40	56.00	56.34
869	AMEX	RFG	Thu, Dec 10, 2009	55.87	56.15	55.78	55.92
868	AMEX	RFG	Wed, Dec 9, 2009	55.27	55.47	54.83	55.47
867	AMEX	RFG	Tue, Dec 8, 2009	55.28	55.57	54.90	55.19
866	AMEX	RFG	Mon, Dec 7, 2009	55.93	56.08	55.59	55.73
865	AMEX	RFG	Fri, Dec 4, 2009	56.38	56.57	55.00	55.77
864	AMEX	RFG	Thu, Dec 3, 2009	56.33	56.33	55.24	55.24
863	AMEX	RFG	Wed, Dec 2, 2009	55.91	56.44	55.86	56.11
862	AMEX	RFG	Tue, Dec 1, 2009	55.23	56.03	55.23	55.74
861	AMEX	RFG	Mon, Nov 30, 2009	54.94	54.94	54.09	54.71
860	AMEX	RFG	Fri, Nov 27, 2009	54.98	55.49	54.14	55.16
859	AMEX	RFG	Wed, Nov 25, 2009	55.76	56.14	55.76	56.12
858	AMEX	RFG	Tue, Nov 24, 2009	55.60	55.60	54.88	55.36
857	AMEX	RFG	Mon, Nov 23, 2009	55.87	56.32	55.34	55.46
856	AMEX	RFG	Fri, Nov 20, 2009	55.06	55.21	54.61	55.00
855	AMEX	RFG	Thu, Nov 19, 2009	56.31	56.31	55.18	55.44
854	AMEX	RFG	Wed, Nov 18, 2009	57.28	57.28	56.61	56.79
853	AMEX	RFG	Tue, Nov 17, 2009	57.13	57.21	56.66	57.16
852	AMEX	RFG	Mon, Nov 16, 2009	56.67	57.55	56.42	57.38
851	AMEX	RFG	Fri, Nov 13, 2009	55.68	56.34	55.29	56.09
850	AMEX	RFG	Thu, Nov 12, 2009	56.54	56.74	55.39	55.55
849	AMEX	RFG	Wed, Nov 11, 2009	56.64	57.05	56.16	56.50
848	AMEX	RFG	Tue, Nov 10, 2009	55.90	56.49	55.68	56.11
847	AMEX	RFG	Mon, Nov 9, 2009	55.29	56.10	55.29	56.10
846	AMEX	RFG	Fri, Nov 6, 2009	54.34	55.21	53.95	54.69
845	AMEX	RFG	Thu, Nov 5, 2009	54.16	54.92	53.69	54.90
844	AMEX	RFG	Wed, Nov 4, 2009	54.57	54.69	53.61	53.63
843	AMEX	RFG	Tue, Nov 3, 2009	52.76	54.08	52.61	54.02
842	AMEX	RFG	Mon, Nov 2, 2009	53.30	53.92	52.30	53.19
841	AMEX	RFG	Fri, Oct 30, 2009	54.36	54.36	52.66	52.90
840	AMEX	RFG	Thu, Oct 29, 2009	53.63	54.70	53.39	54.56
839	AMEX	RFG	Wed, Oct 28, 2009	55.00	55.02	52.99	53.06
838	AMEX	RFG	Tue, Oct 27, 2009	56.46	56.56	55.00	55.21
837	AMEX	RFG	Mon, Oct 26, 2009	57.05	57.99	56.20	56.29
836	AMEX	RFG	Fri, Oct 23, 2009	57.88	58.00	56.83	56.92
835	AMEX	RFG	Thu, Oct 22, 2009	56.75	57.78	56.30	57.63
834	AMEX	RFG	Wed, Oct 21, 2009	57.07	57.95	56.59	56.59
833	AMEX	RFG	Tue, Oct 20, 2009	57.71	57.80	56.68	57.11
832	AMEX	RFG	Mon, Oct 19, 2009	57.15	57.85	56.84	57.62
831	AMEX	RFG	Fri, Oct 16, 2009	57.11	57.20	56.47	56.93
830	AMEX	RFG	Thu, Oct 15, 2009	56.79	57.52	56.78	57.46
829	AMEX	RFG	Wed, Oct 14, 2009	56.66	57.25	56.33	57.25
828	AMEX	RFG	Tue, Oct 13, 2009	56.00	56.01	55.57	55.90
827	AMEX	RFG	Mon, Oct 12, 2009	56.31	56.62	55.92	56.11
826	AMEX	RFG	Fri, Oct 9, 2009	55.74	56.18	55.71	56.18
825	AMEX	RFG	Thu, Oct 8, 2009	55.19	56.06	55.14	55.76
824	AMEX	RFG	Wed, Oct 7, 2009	54.63	54.89	54.41	54.72
823	AMEX	RFG	Tue, Oct 6, 2009	54.23	54.92	54.23	54.67
822	AMEX	RFG	Mon, Oct 5, 2009	52.71	53.90	52.71	53.75
821	AMEX	RFG	Fri, Oct 2, 2009	52.51	53.14	52.38	52.55
820	AMEX	RFG	Thu, Oct 1, 2009	54.77	54.89	53.14	53.14
819	AMEX	RFG	Wed, Sep 30, 2009	55.38	55.54	54.22	55.00
818	AMEX	RFG	Tue, Sep 29, 2009	54.83	55.37	54.80	55.14
817	AMEX	RFG	Mon, Sep 28, 2009	53.97	54.86	53.88	54.70
816	AMEX	RFG	Fri, Sep 25, 2009	54.00	54.02	53.48	53.64
815	AMEX	RFG	Thu, Sep 24, 2009	55.27	55.27	53.82	54.13
814	AMEX	RFG	Wed, Sep 23, 2009	56.14	56.17	55.14	55.14
813	AMEX	RFG	Tue, Sep 22, 2009	55.85	56.15	55.78	55.94
812	AMEX	RFG	Mon, Sep 21, 2009	55.13	55.53	54.74	55.44
811	AMEX	RFG	Fri, Sep 18, 2009	55.81	55.81	55.20	55.56
810	AMEX	RFG	Thu, Sep 17, 2009	55.61	56.45	55.27	55.51
809	AMEX	RFG	Wed, Sep 16, 2009	54.84	55.65	54.75	55.65
808	AMEX	RFG	Tue, Sep 15, 2009	54.15	54.71	54.07	54.53
807	AMEX	RFG	Mon, Sep 14, 2009	53.08	54.13	53.01	54.13
806	AMEX	RFG	Fri, Sep 11, 2009	53.61	53.87	53.28	53.58
805	AMEX	RFG	Thu, Sep 10, 2009	52.74	53.48	52.45	53.43
804	AMEX	RFG	Wed, Sep 9, 2009	51.94	52.90	51.78	52.77
803	AMEX	RFG	Tue, Sep 8, 2009	51.68	51.87	51.44	51.87
802	AMEX	RFG	Fri, Sep 4, 2009	50.48	51.07	50.27	51.07
801	AMEX	RFG	Thu, Sep 3, 2009	49.60	50.37	49.46	50.35
800	AMEX	RFG	Wed, Sep 2, 2009	49.44	49.60	49.06	49.38
799	AMEX	RFG	Tue, Sep 1, 2009	50.43	51.42	49.48	49.52
798	AMEX	RFG	Mon, Aug 31, 2009	51.00	51.12	50.50	50.73
797	AMEX	RFG	Fri, Aug 28, 2009	52.03	52.16	51.17	51.49
796	AMEX	RFG	Thu, Aug 27, 2009	51.08	51.48	50.17	51.30
795	AMEX	RFG	Wed, Aug 26, 2009	51.28	51.45	50.99	51.20
794	AMEX	RFG	Tue, Aug 25, 2009	51.50	52.03	51.29	51.34
793	AMEX	RFG	Mon, Aug 24, 2009	51.58	51.77	51.03	51.12
792	AMEX	RFG	Fri, Aug 21, 2009	50.51	51.36	50.49	51.31
791	AMEX	RFG	Thu, Aug 20, 2009	49.79	50.35	49.71	50.30
790	AMEX	RFG	Wed, Aug 19, 2009	48.74	49.97	48.74	49.81
789	AMEX	RFG	Tue, Aug 18, 2009	48.63	49.40	48.63	49.36
788	AMEX	RFG	Mon, Aug 17, 2009	49.29	49.29	48.43	48.45
787	AMEX	RFG	Fri, Aug 14, 2009	51.07	51.07	49.82	50.17
786	AMEX	RFG	Thu, Aug 13, 2009	50.88	51.08	50.11	51.08
785	AMEX	RFG	Wed, Aug 12, 2009	49.94	50.72	49.94	50.36
784	AMEX	RFG	Tue, Aug 11, 2009	50.16	50.16	49.41	49.62
783	AMEX	RFG	Mon, Aug 10, 2009	50.70	50.70	50.14	50.35
782	AMEX	RFG	Fri, Aug 7, 2009	50.14	51.06	49.96	50.86
781	AMEX	RFG	Thu, Aug 6, 2009	49.95	49.95	49.10	49.34
780	AMEX	RFG	Wed, Aug 5, 2009	49.96	49.96	49.18	49.73
779	AMEX	RFG	Tue, Aug 4, 2009	49.62	50.13	49.59	49.78
778	AMEX	RFG	Mon, Aug 3, 2009	49.15	49.81	48.90	49.77
777	AMEX	RFG	Fri, Jul 31, 2009	48.23	48.95	48.23	48.56
776	AMEX	RFG	Thu, Jul 30, 2009	48.34	48.87	48.26	48.31
775	AMEX	RFG	Wed, Jul 29, 2009	47.91	47.94	47.20	47.70
774	AMEX	RFG	Tue, Jul 28, 2009	48.05	48.87	47.62	48.15
773	AMEX	RFG	Mon, Jul 27, 2009	48.23	48.35	47.75	48.34
772	AMEX	RFG	Fri, Jul 24, 2009	47.95	48.26	47.49	48.16
771	AMEX	RFG	Thu, Jul 23, 2009	46.71	48.29	46.71	48.15
770	AMEX	RFG	Wed, Jul 22, 2009	46.41	47.03	46.41	46.84
769	AMEX	RFG	Tue, Jul 21, 2009	47.10	47.11	46.00	46.67
768	AMEX	RFG	Mon, Jul 20, 2009	46.20	46.65	46.09	46.64
767	AMEX	RFG	Fri, Jul 17, 2009	45.80	45.98	45.46	45.89
766	AMEX	RFG	Thu, Jul 16, 2009	44.79	45.92	44.71	45.92
765	AMEX	RFG	Wed, Jul 15, 2009	44.23	44.98	44.23	44.94
764	AMEX	RFG	Tue, Jul 14, 2009	42.95	43.54	42.85	43.49
763	AMEX	RFG	Mon, Jul 13, 2009	42.08	42.90	41.23	42.90
762	AMEX	RFG	Fri, Jul 10, 2009	41.53	42.11	41.53	41.87
761	AMEX	RFG	Thu, Jul 9, 2009	42.03	42.15	41.67	41.78
760	AMEX	RFG	Wed, Jul 8, 2009	42.04	42.20	40.98	41.65
759	AMEX	RFG	Tue, Jul 7, 2009	42.80	42.80	41.87	41.87
758	AMEX	RFG	Mon, Jul 6, 2009	42.93	43.15	42.31	42.56
757	AMEX	RFG	Thu, Jul 2, 2009	44.36	44.36	43.57	43.57
756	AMEX	RFG	Wed, Jul 1, 2009	45.57	45.91	45.30	45.31
755	AMEX	RFG	Tue, Jun 30, 2009	45.22	45.50	44.60	44.86
754	AMEX	RFG	Mon, Jun 29, 2009	45.20	45.40	44.72	45.10
753	AMEX	RFG	Fri, Jun 26, 2009	44.60	45.22	44.60	44.98
752	AMEX	RFG	Thu, Jun 25, 2009	43.32	44.92	42.22	44.92
751	AMEX	RFG	Wed, Jun 24, 2009	43.30	43.99	43.23	43.53
750	AMEX	RFG	Tue, Jun 23, 2009	43.28	43.45	42.49	42.91
749	AMEX	RFG	Mon, Jun 22, 2009	44.35	44.35	42.97	42.97
748	AMEX	RFG	Fri, Jun 19, 2009	45.25	45.47	44.67	44.91
747	AMEX	RFG	Thu, Jun 18, 2009	44.50	44.97	44.20	44.77
746	AMEX	RFG	Wed, Jun 17, 2009	44.50	45.06	43.86	44.68
745	AMEX	RFG	Tue, Jun 16, 2009	46.00	46.06	44.42	44.58
744	AMEX	RFG	Mon, Jun 15, 2009	46.22	46.22	45.07	45.62
743	AMEX	RFG	Fri, Jun 12, 2009	46.63	46.82	46.15	46.81
742	AMEX	RFG	Thu, Jun 11, 2009	46.95	47.58	46.95	47.12
741	AMEX	RFG	Wed, Jun 10, 2009	47.45	47.46	46.22	46.82
740	AMEX	RFG	Tue, Jun 9, 2009	46.41	47.16	46.38	46.94
739	AMEX	RFG	Mon, Jun 8, 2009	46.20	46.39	45.37	46.09
738	AMEX	RFG	Fri, Jun 5, 2009	47.14	47.19	45.93	46.53
737	AMEX	RFG	Thu, Jun 4, 2009	46.31	46.57	45.69	46.57
736	AMEX	RFG	Wed, Jun 3, 2009	46.61	46.61	45.47	45.93
735	AMEX	RFG	Tue, Jun 2, 2009	46.62	47.23	46.56	46.87
734	AMEX	RFG	Mon, Jun 1, 2009	45.89	47.11	45.80	46.81
733	AMEX	RFG	Fri, May 29, 2009	44.34	44.89	44.21	44.89
732	AMEX	RFG	Thu, May 28, 2009	44.02	44.22	42.90	43.90
731	AMEX	RFG	Wed, May 27, 2009	43.94	44.75	43.62	43.62
730	AMEX	RFG	Tue, May 26, 2009	41.92	44.04	41.66	43.89
729	AMEX	RFG	Fri, May 22, 2009	41.95	42.63	41.92	42.10
728	AMEX	RFG	Thu, May 21, 2009	42.48	42.72	41.59	42.10
727	AMEX	RFG	Wed, May 20, 2009	43.87	44.77	43.00	43.07
726	AMEX	RFG	Tue, May 19, 2009	43.02	43.86	42.70	43.41
725	AMEX	RFG	Mon, May 18, 2009	41.72	43.08	41.72	43.00
724	AMEX	RFG	Fri, May 15, 2009	41.69	42.08	41.08	41.30
723	AMEX	RFG	Thu, May 14, 2009	41.16	42.10	40.68	41.55
722	AMEX	RFG	Wed, May 13, 2009	42.42	42.42	40.85	41.06
721	AMEX	RFG	Tue, May 12, 2009	44.38	44.39	42.19	42.98
720	AMEX	RFG	Mon, May 11, 2009	43.60	43.96	42.55	43.65
719	AMEX	RFG	Fri, May 8, 2009	45.22	45.22	43.44	44.42
718	AMEX	RFG	Thu, May 7, 2009	45.31	45.31	42.91	43.29
717	AMEX	RFG	Wed, May 6, 2009	44.95	45.76	43.57	44.36
716	AMEX	RFG	Tue, May 5, 2009	44.17	44.27	43.38	44.07
715	AMEX	RFG	Mon, May 4, 2009	43.15	44.38	43.05	44.38
714	AMEX	RFG	Fri, May 1, 2009	42.09	42.95	41.81	42.45
713	AMEX	RFG	Thu, Apr 30, 2009	42.79	43.41	42.20	42.30
712	AMEX	RFG	Wed, Apr 29, 2009	40.76	42.34	40.76	41.80
711	AMEX	RFG	Tue, Apr 28, 2009	40.07	40.96	39.79	40.52
710	AMEX	RFG	Mon, Apr 27, 2009	41.10	41.10	40.11	40.37
709	AMEX	RFG	Fri, Apr 24, 2009	39.87	41.09	39.87	40.69
708	AMEX	RFG	Thu, Apr 23, 2009	40.10	40.34	39.24	39.90
707	AMEX	RFG	Wed, Apr 22, 2009	39.26	41.10	39.26	40.19
706	AMEX	RFG	Tue, Apr 21, 2009	38.34	39.77	38.30	39.69
705	AMEX	RFG	Mon, Apr 20, 2009	39.99	39.99	38.60	38.62
704	AMEX	RFG	Fri, Apr 17, 2009	40.86	41.11	40.19	41.07
703	AMEX	RFG	Thu, Apr 16, 2009	39.48	40.60	39.23	40.38
702	AMEX	RFG	Wed, Apr 15, 2009	39.03	39.08	38.56	38.56
701	AMEX	RFG	Tue, Apr 14, 2009	39.00	39.75	38.80	39.02
700	AMEX	RFG	Mon, Apr 13, 2009	39.55	39.55	38.91	39.45
699	AMEX	RFG	Thu, Apr 9, 2009	38.63	39.73	38.48	39.72
698	AMEX	RFG	Wed, Apr 8, 2009	36.86	37.45	36.57	37.45
697	AMEX	RFG	Tue, Apr 7, 2009	37.30	37.30	36.50	36.54
696	AMEX	RFG	Mon, Apr 6, 2009	38.08	38.08	37.29	37.93
695	AMEX	RFG	Fri, Apr 3, 2009	37.68	38.57	37.59	38.57
694	AMEX	RFG	Thu, Apr 2, 2009	37.72	38.05	37.60	37.68
693	AMEX	RFG	Wed, Apr 1, 2009	35.48	35.78	35.31	35.78
692	AMEX	RFG	Tue, Mar 31, 2009	35.43	35.44	35.43	35.44
691	AMEX	RFG	Mon, Mar 30, 2009	34.95	34.95	34.82	34.82
690	AMEX	RFG	Fri, Mar 27, 2009	36.25	36.41	36.25	36.32
689	AMEX	RFG	Thu, Mar 26, 2009	35.96	36.92	35.96	36.92
688	AMEX	RFG	Wed, Mar 25, 2009	35.76	36.06	35.66	35.77
687	AMEX	RFG	Tue, Mar 24, 2009	35.36	35.71	35.27	35.71
686	AMEX	RFG	Mon, Mar 23, 2009	34.49	35.78	33.95	35.75
685	AMEX	RFG	Fri, Mar 20, 2009	34.55	34.55	33.30	33.30
684	AMEX	RFG	Thu, Mar 19, 2009	34.56	34.67	34.46	34.49
683	AMEX	RFG	Wed, Mar 18, 2009	33.00	34.71	33.00	34.30
682	AMEX	RFG	Tue, Mar 17, 2009	32.74	33.28	32.56	33.28
681	AMEX	RFG	Mon, Mar 16, 2009	33.50	33.50	32.05	32.07
680	AMEX	RFG	Fri, Mar 13, 2009	32.71	32.72	32.71	32.72
679	AMEX	RFG	Thu, Mar 12, 2009	30.93	32.49	30.93	32.49
678	AMEX	RFG	Wed, Mar 11, 2009	31.43	31.87	30.94	31.18
677	AMEX	RFG	Tue, Mar 10, 2009	30.68	31.10	30.65	31.04
676	AMEX	RFG	Mon, Mar 9, 2009	28.70	29.82	28.70	29.11
675	AMEX	RFG	Fri, Mar 6, 2009	29.07	29.23	28.54	29.21
674	AMEX	RFG	Thu, Mar 5, 2009	30.28	30.45	29.31	29.41
673	AMEX	RFG	Wed, Mar 4, 2009	30.20	30.92	30.20	30.75
672	AMEX	RFG	Tue, Mar 3, 2009	29.55	30.06	29.52	29.74
671	AMEX	RFG	Mon, Mar 2, 2009	30.71	31.10	29.62	29.62
670	AMEX	RFG	Fri, Feb 27, 2009	31.18	32.28	31.18	31.68
669	AMEX	RFG	Thu, Feb 26, 2009	32.17	32.17	31.78	31.99
668	AMEX	RFG	Wed, Feb 25, 2009	32.55	33.26	32.08	32.56
667	AMEX	RFG	Tue, Feb 24, 2009	31.91	33.23	31.78	33.04
666	AMEX	RFG	Mon, Feb 23, 2009	32.36	32.42	31.58	31.59
665	AMEX	RFG	Fri, Feb 20, 2009	33.05	33.42	32.52	33.04
664	AMEX	RFG	Thu, Feb 19, 2009	34.27	34.44	33.33	33.33
663	AMEX	RFG	Wed, Feb 18, 2009	33.69	33.97	33.65	33.83
662	AMEX	RFG	Tue, Feb 17, 2009	34.54	34.86	34.33	34.33
661	AMEX	RFG	Fri, Feb 13, 2009	35.98	36.39	35.92	36.02
660	AMEX	RFG	Thu, Feb 12, 2009	35.03	36.15	34.87	36.14
659	AMEX	RFG	Wed, Feb 11, 2009	35.94	36.20	35.70	35.90
658	AMEX	RFG	Tue, Feb 10, 2009	37.91	37.91	35.65	35.93
657	AMEX	RFG	Mon, Feb 9, 2009	37.49	37.93	37.19	37.53
656	AMEX	RFG	Fri, Feb 6, 2009	36.51	37.66	36.51	37.45
655	AMEX	RFG	Thu, Feb 5, 2009	35.13	36.24	35.03	36.04
654	AMEX	RFG	Wed, Feb 4, 2009	34.97	35.95	34.97	35.18
653	AMEX	RFG	Tue, Feb 3, 2009	34.64	35.09	34.29	35.09
652	AMEX	RFG	Mon, Feb 2, 2009	34.26	34.75	34.08	34.52
651	AMEX	RFG	Fri, Jan 30, 2009	35.76	35.85	34.47	34.60
650	AMEX	RFG	Thu, Jan 29, 2009	35.94	35.96	35.35	35.39
649	AMEX	RFG	Wed, Jan 28, 2009	36.25	36.87	36.23	36.58
648	AMEX	RFG	Tue, Jan 27, 2009	35.11	35.38	34.73	35.21
647	AMEX	RFG	Mon, Jan 26, 2009	34.63	34.89	34.53	34.73
646	AMEX	RFG	Fri, Jan 23, 2009	33.35	35.08	33.35	34.55
645	AMEX	RFG	Thu, Jan 22, 2009	34.13	34.88	33.86	34.15
644	AMEX	RFG	Wed, Jan 21, 2009	33.86	34.98	33.35	34.98
643	AMEX	RFG	Tue, Jan 20, 2009	35.19	35.26	33.29	33.29
642	AMEX	RFG	Fri, Jan 16, 2009	35.57	35.87	34.36	35.51
641	AMEX	RFG	Thu, Jan 15, 2009	33.98	35.46	33.41	35.05
640	AMEX	RFG	Wed, Jan 14, 2009	34.70	34.70	34.60	34.64
639	AMEX	RFG	Tue, Jan 13, 2009	36.31	36.31	35.77	35.84
638	AMEX	RFG	Mon, Jan 12, 2009	36.44	36.44	35.65	35.73
637	AMEX	RFG	Fri, Jan 9, 2009	38.14	38.14	36.90	37.23
636	AMEX	RFG	Thu, Jan 8, 2009	37.45	37.77	37.45	37.75
635	AMEX	RFG	Wed, Jan 7, 2009	38.46	38.46	37.80	37.80
634	AMEX	RFG	Tue, Jan 6, 2009	38.87	39.57	38.87	39.09
633	AMEX	RFG	Mon, Jan 5, 2009	37.46	38.06	37.46	38.06
632	AMEX	RFG	Fri, Jan 2, 2009	37.25	37.89	37.23	37.89
631	AMEX	RFG	Wed, Dec 31, 2008	35.80	36.25	35.80	36.25
630	AMEX	RFG	Tue, Dec 30, 2008	34.90	35.65	34.85	35.65
629	AMEX	RFG	Mon, Dec 29, 2008	34.68	34.81	34.34	34.34
628	AMEX	RFG	Fri, Dec 26, 2008	34.30	34.34	34.30	34.33
627	AMEX	RFG	Wed, Dec 24, 2008	33.79	34.33	33.79	34.33
626	AMEX	RFG	Tue, Dec 23, 2008	34.10	34.18	34.10	34.15
625	AMEX	RFG	Mon, Dec 22, 2008	35.44	35.44	33.89	34.46
624	AMEX	RFG	Fri, Dec 19, 2008	36.25	36.68	35.70	35.70
623	AMEX	RFG	Thu, Dec 18, 2008	36.48	36.48	35.38	36.01
622	AMEX	RFG	Wed, Dec 17, 2008	35.22	36.43	35.22	36.36
621	AMEX	RFG	Tue, Dec 16, 2008	34.30	35.79	34.23	35.79
620	AMEX	RFG	Mon, Dec 15, 2008	34.86	34.88	33.70	33.70
619	AMEX	RFG	Fri, Dec 12, 2008	33.08	34.66	33.08	34.66
618	AMEX	RFG	Thu, Dec 11, 2008	35.14	35.14	35.14	35.14
617	AMEX	RFG	Wed, Dec 10, 2008	35.40	35.40	35.40	35.40
616	AMEX	RFG	Tue, Dec 9, 2008	34.97	35.81	34.70	34.75
615	AMEX	RFG	Mon, Dec 8, 2008	31.08	35.62	31.08	35.28
614	AMEX	RFG	Fri, Dec 5, 2008	32.35	33.96	31.99	33.96
613	AMEX	RFG	Thu, Dec 4, 2008	33.03	33.46	32.27	32.34
612	AMEX	RFG	Wed, Dec 3, 2008	32.19	33.73	32.19	33.52
611	AMEX	RFG	Tue, Dec 2, 2008	31.68	33.08	31.68	32.85
610	AMEX	RFG	Mon, Dec 1, 2008	33.81	33.81	30.01	32.09
609	AMEX	RFG	Fri, Nov 28, 2008	34.43	34.51	34.43	34.51
608	AMEX	RFG	Wed, Nov 26, 2008	34.10	34.90	34.10	34.90
607	AMEX	RFG	Tue, Nov 25, 2008	32.69	32.98	32.07	32.91
606	AMEX	RFG	Mon, Nov 24, 2008	30.46	32.70	30.46	32.70
605	AMEX	RFG	Fri, Nov 21, 2008	28.81	29.96	28.10	29.96
604	AMEX	RFG	Thu, Nov 20, 2008	30.14	30.61	28.66	28.66
603	AMEX	RFG	Tue, Nov 18, 2008	33.55	33.55	32.51	33.10
602	AMEX	RFG	Mon, Nov 17, 2008	33.96	34.36	33.57	33.88
601	AMEX	RFG	Fri, Nov 14, 2008	35.58	35.58	34.21	34.35
600	AMEX	RFG	Thu, Nov 13, 2008	33.71	34.74	33.35	34.74
599	AMEX	RFG	Wed, Nov 12, 2008	34.50	34.82	34.37	34.37
598	AMEX	RFG	Tue, Nov 11, 2008	35.42	35.56	35.06	35.47
597	AMEX	RFG	Mon, Nov 10, 2008	37.73	37.74	35.98	36.14
596	AMEX	RFG	Fri, Nov 7, 2008	36.93	37.13	36.62	36.62
595	AMEX	RFG	Thu, Nov 6, 2008	37.89	37.91	36.60	36.60
594	AMEX	RFG	Wed, Nov 5, 2008	38.90	38.97	38.00	38.00
593	AMEX	RFG	Tue, Nov 4, 2008	39.54	40.02	39.37	39.82
592	AMEX	RFG	Mon, Nov 3, 2008	39.25	39.31	38.99	39.01
591	AMEX	RFG	Fri, Oct 31, 2008	37.52	39.34	37.52	38.82
590	AMEX	RFG	Thu, Oct 30, 2008	36.88	38.02	36.88	37.32
589	AMEX	RFG	Wed, Oct 29, 2008	35.80	37.32	35.78	36.66
588	AMEX	RFG	Tue, Oct 28, 2008	34.66	35.40	32.96	35.40
587	AMEX	RFG	Mon, Oct 27, 2008	34.22	34.24	32.80	32.80
586	AMEX	RFG	Fri, Oct 24, 2008	34.77	34.77	33.76	33.76
585	AMEX	RFG	Thu, Oct 23, 2008	35.87	36.87	34.22	35.22
584	AMEX	RFG	Wed, Oct 22, 2008	37.42	37.56	36.36	36.36
583	AMEX	RFG	Tue, Oct 21, 2008	39.04	39.45	38.55	38.55
582	AMEX	RFG	Mon, Oct 20, 2008	38.75	38.78	38.75	38.78
581	AMEX	RFG	Fri, Oct 17, 2008	37.31	38.18	37.31	37.64
580	AMEX	RFG	Thu, Oct 16, 2008	36.41	37.70	36.15	37.70
579	AMEX	RFG	Wed, Oct 15, 2008	37.91	38.10	36.12	36.12
578	AMEX	RFG	Tue, Oct 14, 2008	41.51	41.51	40.20	40.20
577	AMEX	RFG	Mon, Oct 13, 2008	40.81	40.81	38.78	40.54
576	AMEX	RFG	Fri, Oct 10, 2008	36.01	37.54	34.85	37.15
575	AMEX	RFG	Thu, Oct 9, 2008	40.42	40.42	37.07	37.41
574	AMEX	RFG	Wed, Oct 8, 2008	40.10	41.51	39.71	40.29
573	AMEX	RFG	Tue, Oct 7, 2008	42.06	42.64	40.96	40.96
572	AMEX	RFG	Mon, Oct 6, 2008	42.09	42.85	40.36	42.48
571	AMEX	RFG	Fri, Oct 3, 2008	46.31	46.50	44.12	44.12
570	AMEX	RFG	Thu, Oct 2, 2008	47.84	47.84	45.88	45.88
569	AMEX	RFG	Wed, Oct 1, 2008	48.39	48.39	47.90	48.28
568	AMEX	RFG	Tue, Sep 30, 2008	47.35	48.57	47.35	48.29
567	AMEX	RFG	Mon, Sep 29, 2008	48.95	49.58	46.51	46.98
566	AMEX	RFG	Fri, Sep 26, 2008	50.27	50.56	49.98	50.09
565	AMEX	RFG	Thu, Sep 25, 2008	50.83	51.32	50.69	51.18
564	AMEX	RFG	Wed, Sep 24, 2008	51.07	51.34	50.47	50.47
563	AMEX	RFG	Tue, Sep 23, 2008	51.89	52.04	50.89	51.11
562	AMEX	RFG	Mon, Sep 22, 2008	53.39	53.40	51.65	51.74
561	AMEX	RFG	Fri, Sep 19, 2008	52.80	53.81	52.56	53.48
560	AMEX	RFG	Thu, Sep 18, 2008	50.71	51.71	48.96	51.68
559	AMEX	RFG	Wed, Sep 17, 2008	51.17	51.40	49.81	49.81
558	AMEX	RFG	Tue, Sep 16, 2008	50.90	51.89	32.51	51.89
557	AMEX	RFG	Mon, Sep 15, 2008	49.60	52.49	49.60	50.94
556	AMEX	RFG	Fri, Sep 12, 2008	52.44	53.00	52.25	52.98
555	AMEX	RFG	Thu, Sep 11, 2008	50.90	52.67	50.90	52.67
554	AMEX	RFG	Wed, Sep 10, 2008	51.89	52.61	50.84	52.32
553	AMEX	RFG	Tue, Sep 9, 2008	53.49	53.54	51.70	51.70
552	AMEX	RFG	Mon, Sep 8, 2008	53.91	53.92	53.09	53.09
551	AMEX	RFG	Fri, Sep 5, 2008	52.36	52.89	51.53	52.89
550	AMEX	RFG	Thu, Sep 4, 2008	53.49	53.58	52.72	52.79
549	AMEX	RFG	Wed, Sep 3, 2008	54.04	54.04	53.75	53.89
548	AMEX	RFG	Tue, Sep 2, 2008	56.38	56.38	54.06	54.30
547	AMEX	RFG	Fri, Aug 29, 2008	55.21	55.22	54.62	54.86
546	AMEX	RFG	Thu, Aug 28, 2008	55.20	55.24	55.20	55.24
545	AMEX	RFG	Wed, Aug 27, 2008	53.96	54.65	53.96	54.46
544	AMEX	RFG	Tue, Aug 26, 2008	53.71	53.94	53.41	53.43
543	AMEX	RFG	Mon, Aug 25, 2008	54.05	54.15	53.52	53.60
542	AMEX	RFG	Fri, Aug 22, 2008	54.32	54.56	54.32	54.43
541	AMEX	RFG	Thu, Aug 21, 2008	53.78	54.26	53.78	54.19
540	AMEX	RFG	Wed, Aug 20, 2008	54.12	54.12	53.74	54.01
539	AMEX	RFG	Tue, Aug 19, 2008	54.16	54.16	53.51	53.67
538	AMEX	RFG	Mon, Aug 18, 2008	56.04	56.04	53.92	54.18
537	AMEX	RFG	Fri, Aug 15, 2008	54.93	55.23	54.70	54.87
536	AMEX	RFG	Thu, Aug 14, 2008	54.28	55.06	54.28	54.97
535	AMEX	RFG	Wed, Aug 13, 2008	53.73	54.60	53.73	54.50
534	AMEX	RFG	Tue, Aug 12, 2008	54.40	54.59	53.97	53.97
533	AMEX	RFG	Mon, Aug 11, 2008	54.20	54.96	54.20	54.64
532	AMEX	RFG	Fri, Aug 8, 2008	53.90	54.35	53.90	54.16
531	AMEX	RFG	Thu, Aug 7, 2008	53.09	53.77	53.09	53.22
530	AMEX	RFG	Wed, Aug 6, 2008	53.05	53.54	53.04	53.54
529	AMEX	RFG	Tue, Aug 5, 2008	54.13	54.13	52.75	53.07
528	AMEX	RFG	Mon, Aug 4, 2008	53.40	53.40	52.56	52.62
527	AMEX	RFG	Fri, Aug 1, 2008	54.45	54.45	53.23	53.70
526	AMEX	RFG	Thu, Jul 31, 2008	54.65	54.65	53.79	53.79
525	AMEX	RFG	Wed, Jul 30, 2008	55.48	55.48	53.74	54.65
524	AMEX	RFG	Tue, Jul 29, 2008	53.34	53.90	53.29	53.90
523	AMEX	RFG	Mon, Jul 28, 2008	53.69	53.73	53.04	53.04
522	AMEX	RFG	Fri, Jul 25, 2008	54.30	55.53	53.62	53.82
521	AMEX	RFG	Thu, Jul 24, 2008	55.65	56.00	53.81	53.81
520	AMEX	RFG	Wed, Jul 23, 2008	55.04	55.59	55.04	55.08
519	AMEX	RFG	Tue, Jul 22, 2008	53.54	54.75	53.54	54.68
518	AMEX	RFG	Mon, Jul 21, 2008	54.11	54.17	53.59	54.00
517	AMEX	RFG	Fri, Jul 18, 2008	53.59	54.03	53.52	53.75
516	AMEX	RFG	Thu, Jul 17, 2008	53.77	53.80	53.37	53.75
515	AMEX	RFG	Wed, Jul 16, 2008	52.34	53.11	51.93	53.11
514	AMEX	RFG	Tue, Jul 15, 2008	52.30	53.08	51.61	52.92
513	AMEX	RFG	Mon, Jul 14, 2008	52.97	53.11	52.84	53.03
512	AMEX	RFG	Fri, Jul 11, 2008	52.97	53.74	52.83	53.51
511	AMEX	RFG	Thu, Jul 10, 2008	53.38	53.93	53.28	53.42
510	AMEX	RFG	Wed, Jul 9, 2008	54.52	54.82	53.58	53.58
509	AMEX	RFG	Tue, Jul 8, 2008	52.74	53.92	52.52	53.92
508	AMEX	RFG	Mon, Jul 7, 2008	53.30	53.80	52.42	53.16
507	AMEX	RFG	Thu, Jul 3, 2008	53.84	53.84	53.30	53.67
506	AMEX	RFG	Wed, Jul 2, 2008	55.71	55.71	53.93	53.96
505	AMEX	RFG	Tue, Jul 1, 2008	54.84	55.70	54.57	55.70
504	AMEX	RFG	Mon, Jun 30, 2008	55.48	55.88	55.30	55.32
503	AMEX	RFG	Fri, Jun 27, 2008	55.61	55.86	55.23	55.67
502	AMEX	RFG	Thu, Jun 26, 2008	56.66	56.66	55.67	55.67
501	AMEX	RFG	Wed, Jun 25, 2008	57.00	57.02	56.90	56.90
500	AMEX	RFG	Tue, Jun 24, 2008	56.91	57.24	56.62	56.55
499	AMEX	RFG	Mon, Jun 23, 2008	57.33	57.33	57.33	57.33
498	AMEX	RFG	Fri, Jun 20, 2008	57.85	57.85	57.19	57.41
497	AMEX	RFG	Thu, Jun 19, 2008	58.13	58.13	58.13	58.13
496	AMEX	RFG	Wed, Jun 18, 2008	57.50	57.50	57.25	57.46
495	AMEX	RFG	Tue, Jun 17, 2008	58.19	58.19	58.02	58.02
494	AMEX	RFG	Mon, Jun 16, 2008	57.79	57.79	57.79	57.79
493	AMEX	RFG	Fri, Jun 13, 2008	57.13	57.14	57.09	57.09
492	AMEX	RFG	Thu, Jun 12, 2008	56.52	56.83	56.25	56.25
491	AMEX	RFG	Wed, Jun 11, 2008	57.38	57.38	56.40	56.40
490	AMEX	RFG	Mon, Jun 9, 2008	57.42	57.42	57.42	57.42
489	AMEX	RFG	Fri, Jun 6, 2008	57.98	58.21	57.87	57.87
488	AMEX	RFG	Thu, Jun 5, 2008	58.26	59.03	57.79	59.03
487	AMEX	RFG	Wed, Jun 4, 2008	57.58	58.09	57.58	57.68
486	AMEX	RFG	Tue, Jun 3, 2008	57.75	58.13	57.49	57.62
485	AMEX	RFG	Mon, Jun 2, 2008	58.09	58.09	57.16	57.46
484	AMEX	RFG	Fri, May 30, 2008	57.98	58.03	57.90	58.01
483	AMEX	RFG	Thu, May 29, 2008	57.46	57.74	57.46	57.74
482	AMEX	RFG	Wed, May 28, 2008	56.76	56.76	56.76	56.76
481	AMEX	RFG	Tue, May 27, 2008	56.27	56.42	56.27	56.42
480	AMEX	RFG	Fri, May 23, 2008	55.94	55.96	55.58	55.96
479	AMEX	RFG	Thu, May 22, 2008	56.53	56.89	56.49	56.59
478	AMEX	RFG	Wed, May 21, 2008	57.61	57.61	56.39	56.50
477	AMEX	RFG	Tue, May 20, 2008	56.96	57.21	56.96	57.21
476	AMEX	RFG	Mon, May 19, 2008	57.82	58.10	57.48	57.51
475	AMEX	RFG	Fri, May 16, 2008	57.47	57.47	57.47	57.47
474	AMEX	RFG	Thu, May 15, 2008	56.81	57.58	56.81	57.58
473	AMEX	RFG	Wed, May 14, 2008	57.15	57.15	57.15	57.15
472	AMEX	RFG	Tue, May 13, 2008	56.40	56.68	56.40	56.67
471	AMEX	RFG	Mon, May 12, 2008	55.94	56.49	55.94	56.49
470	AMEX	RFG	Fri, May 9, 2008	55.59	55.78	55.59	55.78
469	AMEX	RFG	Thu, May 8, 2008	55.55	55.91	55.55	55.73
468	AMEX	RFG	Wed, May 7, 2008	55.52	55.52	55.49	55.49
467	AMEX	RFG	Tue, May 6, 2008	56.36	56.36	56.36	56.36
466	AMEX	RFG	Mon, May 5, 2008	55.74	55.74	55.68	55.68
465	AMEX	RFG	Fri, May 2, 2008	56.03	56.03	55.88	55.88
464	AMEX	RFG	Thu, May 1, 2008	55.32	55.73	55.15	55.70
463	AMEX	RFG	Wed, Apr 30, 2008	55.57	55.79	55.02	55.19
462	AMEX	RFG	Tue, Apr 29, 2008	55.11	55.13	55.11	55.13
461	AMEX	RFG	Mon, Apr 28, 2008	55.15	55.69	55.15	55.60
460	AMEX	RFG	Fri, Apr 25, 2008	54.85	55.45	54.70	55.45
459	AMEX	RFG	Thu, Apr 24, 2008	54.10	54.88	54.10	54.63
458	AMEX	RFG	Wed, Apr 23, 2008	54.11	54.11	54.11	54.11
457	AMEX	RFG	Tue, Apr 22, 2008	54.54	54.54	53.71	53.90
456	AMEX	RFG	Mon, Apr 21, 2008	54.55	54.74	54.36	54.74
455	AMEX	RFG	Fri, Apr 18, 2008	54.66	54.66	54.64	54.64
454	AMEX	RFG	Thu, Apr 17, 2008	53.94	53.94	53.51	53.51
453	AMEX	RFG	Tue, Apr 15, 2008	52.70	52.70	52.70	52.70
452	AMEX	RFG	Mon, Apr 14, 2008	52.84	52.84	52.66	52.66
451	AMEX	RFG	Fri, Apr 11, 2008	53.29	53.29	52.90	52.92
450	AMEX	RFG	Thu, Apr 10, 2008	53.89	53.89	53.89	53.89
449	AMEX	RFG	Wed, Apr 9, 2008	53.97	53.97	53.07	53.07
448	AMEX	RFG	Mon, Apr 7, 2008	54.33	54.33	53.80	53.83
447	AMEX	RFG	Fri, Apr 4, 2008	53.60	53.73	53.59	53.73
446	AMEX	RFG	Thu, Apr 3, 2008	53.02	53.23	53.02	53.23
445	AMEX	RFG	Wed, Apr 2, 2008	52.82	53.56	52.82	53.23
444	AMEX	RFG	Mon, Mar 31, 2008	50.85	51.33	50.75	51.33
443	AMEX	RFG	Thu, Mar 27, 2008	51.90	52.07	51.51	51.51
442	AMEX	RFG	Wed, Mar 26, 2008	52.39	52.39	52.25	52.37
441	AMEX	RFG	Tue, Mar 25, 2008	52.17	52.67	52.17	52.67
440	AMEX	RFG	Mon, Mar 24, 2008	52.02	52.27	52.02	52.27
439	AMEX	RFG	Thu, Mar 20, 2008	49.69	50.97	49.44	50.97
438	AMEX	RFG	Wed, Mar 19, 2008	51.26	51.26	49.97	49.97
437	AMEX	RFG	Tue, Mar 18, 2008	49.99	50.61	49.99	50.49
436	AMEX	RFG	Mon, Mar 17, 2008	49.23	49.59	48.88	49.47
435	AMEX	RFG	Fri, Mar 14, 2008	50.74	50.99	50.04	50.70
434	AMEX	RFG	Thu, Mar 13, 2008	49.54	51.47	49.54	51.32
433	AMEX	RFG	Wed, Mar 12, 2008	50.72	51.13	50.72	50.99
432	AMEX	RFG	Tue, Mar 11, 2008	49.91	49.91	49.34	49.58
431	AMEX	RFG	Mon, Mar 10, 2008	49.26	49.26	48.84	48.98
430	AMEX	RFG	Fri, Mar 7, 2008	50.20	50.28	50.06	50.06
429	AMEX	RFG	Thu, Mar 6, 2008	51.90	51.90	50.69	50.69
428	AMEX	RFG	Wed, Mar 5, 2008	52.62	52.62	52.01	52.01
427	AMEX	RFG	Tue, Mar 4, 2008	51.83	52.01	51.56	51.89
426	AMEX	RFG	Mon, Mar 3, 2008	51.96	52.22	51.59	51.74
425	AMEX	RFG	Fri, Feb 29, 2008	53.03	53.03	51.95	51.95
424	AMEX	RFG	Thu, Feb 28, 2008	54.28	54.41	53.78	53.81
423	AMEX	RFG	Wed, Feb 27, 2008	55.06	55.06	54.33	54.68
422	AMEX	RFG	Tue, Feb 26, 2008	54.48	54.83	54.48	54.55
421	AMEX	RFG	Mon, Feb 25, 2008	53.17	53.46	53.16	53.40
420	AMEX	RFG	Fri, Feb 22, 2008	51.67	52.25	51.67	52.25
419	AMEX	RFG	Thu, Feb 21, 2008	53.49	53.49	52.77	52.77
418	AMEX	RFG	Wed, Feb 20, 2008	52.46	53.15	52.46	53.10
417	AMEX	RFG	Tue, Feb 19, 2008	52.69	52.69	52.69	52.69
416	AMEX	RFG	Fri, Feb 15, 2008	51.68	51.96	51.62	51.96
415	AMEX	RFG	Thu, Feb 14, 2008	52.53	52.53	52.43	52.43
414	AMEX	RFG	Wed, Feb 13, 2008	53.11	53.11	53.11	53.11
413	AMEX	RFG	Tue, Feb 12, 2008	52.79	52.79	52.76	52.76
412	AMEX	RFG	Mon, Feb 11, 2008	51.66	52.37	51.53	52.37
411	AMEX	RFG	Fri, Feb 8, 2008	52.04	52.35	51.44	51.97
410	AMEX	RFG	Thu, Feb 7, 2008	51.56	52.13	50.92	51.73
409	AMEX	RFG	Wed, Feb 6, 2008	52.01	52.30	51.29	51.29
408	AMEX	RFG	Tue, Feb 5, 2008	52.86	52.86	52.15	52.15
407	AMEX	RFG	Mon, Feb 4, 2008	53.60	53.75	53.57	53.57
406	AMEX	RFG	Fri, Feb 1, 2008	53.63	53.63	53.36	53.63
405	AMEX	RFG	Thu, Jan 31, 2008	52.76	53.09	52.25	52.85
404	AMEX	RFG	Wed, Jan 30, 2008	52.26	52.92	52.13	52.53
403	AMEX	RFG	Tue, Jan 29, 2008	51.82	52.24	51.80	52.24
402	AMEX	RFG	Mon, Jan 28, 2008	50.76	51.92	50.48	51.92
401	AMEX	RFG	Fri, Jan 25, 2008	51.16	51.20	50.72	50.72
400	AMEX	RFG	Thu, Jan 24, 2008	51.31	51.72	50.86	51.50
399	AMEX	RFG	Wed, Jan 23, 2008	48.58	50.42	48.46	50.42
398	AMEX	RFG	Tue, Jan 22, 2008	48.66	49.84	48.66	49.43
397	AMEX	RFG	Fri, Jan 18, 2008	50.11	50.11	49.30	49.74
396	AMEX	RFG	Thu, Jan 17, 2008	51.51	51.51	49.95	49.95
395	AMEX	RFG	Wed, Jan 16, 2008	51.47	51.89	50.71	51.14
394	AMEX	RFG	Mon, Jan 14, 2008	52.91	53.07	52.78	52.78
393	AMEX	RFG	Fri, Jan 11, 2008	52.81	52.81	52.31	52.31
392	AMEX	RFG	Wed, Jan 9, 2008	52.15	52.80	51.62	52.80
391	AMEX	RFG	Tue, Jan 8, 2008	53.77	53.77	52.43	52.43
390	AMEX	RFG	Mon, Jan 7, 2008	54.17	54.17	53.28	53.33
389	AMEX	RFG	Fri, Jan 4, 2008	54.45	54.45	53.80	53.83
388	AMEX	RFG	Thu, Jan 3, 2008	55.56	55.56	55.33	55.33
387	AMEX	RFG	Wed, Jan 2, 2008	55.43	55.49	55.43	55.45
386	AMEX	RFG	Mon, Dec 31, 2007	56.73	56.91	56.73	56.91
385	AMEX	RFG	Fri, Dec 28, 2007	57.03	57.08	56.87	56.87
384	AMEX	RFG	Thu, Dec 27, 2007	57.70	57.70	57.00	57.00
383	AMEX	RFG	Wed, Dec 26, 2007	57.72	58.02	57.72	58.01
382	AMEX	RFG	Mon, Dec 24, 2007	57.71	58.06	57.71	58.06
381	AMEX	RFG	Fri, Dec 21, 2007	57.32	57.41	57.32	57.34
380	AMEX	RFG	Thu, Dec 20, 2007	56.32	56.65	56.14	56.65
379	AMEX	RFG	Wed, Dec 19, 2007	56.48	56.52	56.12	56.26
378	AMEX	RFG	Tue, Dec 18, 2007	56.41	56.42	55.81	56.42
377	AMEX	RFG	Fri, Dec 14, 2007	57.27	57.35	57.00	57.00
376	AMEX	RFG	Thu, Dec 13, 2007	57.20	57.30	57.19	57.23
375	AMEX	RFG	Wed, Dec 12, 2007	57.86	57.92	57.32	57.70
374	AMEX	RFG	Tue, Dec 11, 2007	59.05	59.05	57.75	57.75
373	AMEX	RFG	Mon, Dec 10, 2007	58.94	58.94	58.83	58.83
372	AMEX	RFG	Fri, Dec 7, 2007	58.70	58.73	58.61	58.70
371	AMEX	RFG	Thu, Dec 6, 2007	58.22	58.61	58.04	58.58
370	AMEX	RFG	Wed, Dec 5, 2007	57.53	57.72	57.25	57.41
369	AMEX	RFG	Tue, Dec 4, 2007	56.82	56.92	56.77	56.78
368	AMEX	RFG	Mon, Dec 3, 2007	57.07	57.11	56.93	56.93
367	AMEX	RFG	Fri, Nov 30, 2007	57.03	57.31	56.89	57.15
366	AMEX	RFG	Thu, Nov 29, 2007	56.70	57.25	56.34	56.50
365	AMEX	RFG	Wed, Nov 28, 2007	56.37	56.84	56.24	56.84
364	AMEX	RFG	Tue, Nov 27, 2007	54.89	55.25	54.78	55.20
363	AMEX	RFG	Fri, Nov 23, 2007	54.89	55.56	54.89	55.43
362	AMEX	RFG	Tue, Nov 20, 2007	55.00	55.37	54.67	55.32
361	AMEX	RFG	Mon, Nov 19, 2007	55.89	55.89	55.51	55.51
360	AMEX	RFG	Fri, Nov 16, 2007	56.37	56.43	56.06	56.43
359	AMEX	RFG	Thu, Nov 15, 2007	56.91	56.91	56.48	56.48
358	AMEX	RFG	Wed, Nov 14, 2007	57.90	57.90	57.14	57.14
357	AMEX	RFG	Tue, Nov 13, 2007	56.85	57.49	56.85	57.38
356	AMEX	RFG	Mon, Nov 12, 2007	57.10	57.14	56.43	56.50
355	AMEX	RFG	Thu, Nov 8, 2007	56.97	58.12	56.91	57.99
354	AMEX	RFG	Wed, Nov 7, 2007	58.67	58.67	57.95	57.95
353	AMEX	RFG	Tue, Nov 6, 2007	58.35	58.91	58.13	58.71
352	AMEX	RFG	Mon, Nov 5, 2007	58.24	58.33	58.18	58.18
351	AMEX	RFG	Fri, Nov 2, 2007	58.58	58.70	58.29	58.67
350	AMEX	RFG	Thu, Nov 1, 2007	58.91	59.16	58.44	58.44
349	AMEX	RFG	Wed, Oct 31, 2007	59.03	59.66	59.03	59.66
348	AMEX	RFG	Tue, Oct 30, 2007	58.74	58.85	58.59	58.59
347	AMEX	RFG	Mon, Oct 29, 2007	59.03	59.03	58.80	58.85
346	AMEX	RFG	Fri, Oct 26, 2007	58.98	58.98	58.80	58.88
345	AMEX	RFG	Thu, Oct 25, 2007	57.98	58.12	57.48	57.96
344	AMEX	RFG	Wed, Oct 24, 2007	57.52	57.92	56.90	57.84
343	AMEX	RFG	Tue, Oct 23, 2007	57.64	57.77	57.20	57.77
342	AMEX	RFG	Mon, Oct 22, 2007	57.03	57.47	56.94	57.39
341	AMEX	RFG	Fri, Oct 19, 2007	56.93	56.93	56.93	56.93
340	AMEX	RFG	Fri, Oct 12, 2007	59.11	59.15	58.95	58.95
339	AMEX	RFG	Thu, Oct 11, 2007	59.74	59.74	59.00	59.00
338	AMEX	RFG	Wed, Oct 10, 2007	59.46	59.46	59.25	59.25
337	AMEX	RFG	Tue, Oct 9, 2007	59.03	59.03	59.03	59.03
336	AMEX	RFG	Mon, Oct 8, 2007	59.10	59.19	58.85	58.85
335	AMEX	RFG	Fri, Oct 5, 2007	58.50	59.12	58.50	59.10
334	AMEX	RFG	Wed, Oct 3, 2007	58.27	58.27	58.27	58.27
333	AMEX	RFG	Tue, Oct 2, 2007	58.36	58.36	58.36	58.36
332	AMEX	RFG	Mon, Oct 1, 2007	57.78	57.78	57.78	57.78
331	AMEX	RFG	Wed, Sep 26, 2007	56.79	57.17	56.79	57.07
330	AMEX	RFG	Tue, Sep 25, 2007	56.96	56.96	56.36	56.81
329	AMEX	RFG	Mon, Sep 24, 2007	56.79	56.79	56.79	56.79
328	AMEX	RFG	Thu, Sep 20, 2007	57.33	57.33	56.95	56.95
327	AMEX	RFG	Wed, Sep 19, 2007	57.69	57.69	57.41	57.41
326	AMEX	RFG	Tue, Sep 18, 2007	56.79	57.15	56.50	57.15
325	AMEX	RFG	Mon, Sep 17, 2007	55.82	55.82	55.82	55.82
324	AMEX	RFG	Fri, Sep 14, 2007	55.20	55.42	55.20	55.42
323	AMEX	RFG	Thu, Sep 13, 2007	55.66	55.66	55.66	55.66
322	AMEX	RFG	Wed, Sep 12, 2007	55.42	55.46	55.22	55.22
321	AMEX	RFG	Tue, Sep 11, 2007	55.11	55.34	55.11	55.25
320	AMEX	RFG	Mon, Sep 10, 2007	54.32	54.86	54.32	54.82
319	AMEX	RFG	Fri, Sep 7, 2007	54.95	55.16	54.93	54.93
318	AMEX	RFG	Thu, Sep 6, 2007	55.90	56.10	55.58	55.89
317	AMEX	RFG	Wed, Sep 5, 2007	55.63	55.82	55.63	55.68
316	AMEX	RFG	Tue, Sep 4, 2007	56.00	56.35	56.00	56.20
315	AMEX	RFG	Fri, Aug 31, 2007	55.48	55.68	55.46	55.65
314	AMEX	RFG	Thu, Aug 30, 2007	55.09	55.09	54.64	54.64
313	AMEX	RFG	Wed, Aug 29, 2007	54.47	54.63	54.47	54.63
312	AMEX	RFG	Tue, Aug 28, 2007	54.50	54.50	53.66	53.66
311	AMEX	RFG	Thu, Aug 23, 2007	55.02	55.05	54.70	54.71
310	AMEX	RFG	Wed, Aug 22, 2007	54.75	54.91	54.75	54.91
309	AMEX	RFG	Mon, Aug 20, 2007	54.09	54.41	53.75	53.81
308	AMEX	RFG	Fri, Aug 17, 2007	53.55	54.10	53.40	54.10
307	AMEX	RFG	Thu, Aug 16, 2007	52.10	52.26	51.88	51.88
306	AMEX	RFG	Wed, Aug 15, 2007	53.50	53.50	52.90	52.90
305	AMEX	RFG	Tue, Aug 14, 2007	54.47	54.60	54.23	54.23
304	AMEX	RFG	Mon, Aug 13, 2007	55.55	55.55	54.94	54.94
303	AMEX	RFG	Fri, Aug 10, 2007	54.42	55.08	54.34	55.08
302	AMEX	RFG	Thu, Aug 9, 2007	56.16	56.16	55.72	55.75
301	AMEX	RFG	Wed, Aug 8, 2007	56.54	56.54	55.94	56.13
300	AMEX	RFG	Tue, Aug 7, 2007	55.19	55.46	55.19	55.46
299	AMEX	RFG	Mon, Aug 6, 2007	53.75	54.98	53.61	54.96
298	AMEX	RFG	Fri, Aug 3, 2007	55.30	55.30	54.26	54.26
297	AMEX	RFG	Thu, Aug 2, 2007	55.42	55.65	55.42	55.65
296	AMEX	RFG	Wed, Aug 1, 2007	55.03	55.03	54.30	54.46
295	AMEX	RFG	Tue, Jul 31, 2007	56.18	56.18	54.90	54.93
294	AMEX	RFG	Mon, Jul 30, 2007	55.30	55.71	55.21	55.71
293	AMEX	RFG	Fri, Jul 27, 2007	56.06	56.20	55.24	55.24
292	AMEX	RFG	Thu, Jul 26, 2007	56.30	56.74	55.45	56.03
291	AMEX	RFG	Wed, Jul 25, 2007	57.40	57.40	56.85	57.09
290	AMEX	RFG	Tue, Jul 24, 2007	57.63	57.63	57.03	57.06
289	AMEX	RFG	Mon, Jul 23, 2007	58.52	58.52	58.27	58.27
288	AMEX	RFG	Fri, Jul 20, 2007	58.33	58.68	58.23	58.36
287	AMEX	RFG	Thu, Jul 19, 2007	58.95	58.95	58.95	58.95
286	AMEX	RFG	Wed, Jul 18, 2007	58.73	58.90	58.61	58.85
285	AMEX	RFG	Tue, Jul 17, 2007	59.47	59.47	59.09	59.09
284	AMEX	RFG	Fri, Jul 13, 2007	59.48	59.62	59.48	59.62
283	AMEX	RFG	Thu, Jul 12, 2007	59.16	59.16	59.16	59.16
282	AMEX	RFG	Wed, Jul 11, 2007	58.51	58.84	58.51	58.83
281	AMEX	RFG	Tue, Jul 10, 2007	58.84	58.84	58.51	58.51
280	AMEX	RFG	Mon, Jul 9, 2007	59.40	59.40	59.22	59.28
279	AMEX	RFG	Fri, Jul 6, 2007	58.77	59.39	58.77	59.39
278	AMEX	RFG	Thu, Jul 5, 2007	58.86	58.86	58.86	58.86
277	AMEX	RFG	Tue, Jul 3, 2007	58.95	58.95	58.95	58.95
276	AMEX	RFG	Mon, Jul 2, 2007	58.30	58.43	58.30	58.43
275	AMEX	RFG	Fri, Jun 29, 2007	58.20	58.20	57.77	57.91
274	AMEX	RFG	Thu, Jun 28, 2007	58.27	58.27	58.14	58.16
273	AMEX	RFG	Wed, Jun 27, 2007	57.05	57.66	57.05	57.66
272	AMEX	RFG	Tue, Jun 26, 2007	57.61	57.61	57.20	57.20
271	AMEX	RFG	Mon, Jun 25, 2007	57.14	57.25	57.14	57.16
270	AMEX	RFG	Fri, Jun 22, 2007	57.70	57.70	57.41	57.65
269	AMEX	RFG	Thu, Jun 21, 2007	57.59	58.28	57.58	58.19
268	AMEX	RFG	Wed, Jun 20, 2007	58.37	58.37	58.15	58.15
267	AMEX	RFG	Tue, Jun 19, 2007	58.16	58.20	58.05	58.20
266	AMEX	RFG	Mon, Jun 18, 2007	58.64	58.64	58.38	58.43
265	AMEX	RFG	Fri, Jun 15, 2007	58.90	58.90	58.50	58.54
264	AMEX	RFG	Thu, Jun 14, 2007	58.25	58.30	58.25	58.30
263	AMEX	RFG	Wed, Jun 13, 2007	57.60	57.88	57.43	57.88
262	AMEX	RFG	Tue, Jun 12, 2007	57.68	57.68	57.27	57.27
261	AMEX	RFG	Mon, Jun 11, 2007	57.62	57.98	57.62	57.97
260	AMEX	RFG	Fri, Jun 8, 2007	57.24	57.96	57.15	57.96
259	AMEX	RFG	Thu, Jun 7, 2007	58.23	58.27	57.34	57.34
258	AMEX	RFG	Wed, Jun 6, 2007	58.54	58.54	58.36	58.53
257	AMEX	RFG	Tue, Jun 5, 2007	59.27	59.27	58.98	59.11
256	AMEX	RFG	Mon, Jun 4, 2007	59.25	59.25	59.23	59.23
255	AMEX	RFG	Fri, Jun 1, 2007	59.37	59.37	59.03	59.19
254	AMEX	RFG	Thu, May 31, 2007	58.95	58.96	58.83	58.96
253	AMEX	RFG	Wed, May 30, 2007	57.83	58.64	57.83	58.64
252	AMEX	RFG	Tue, May 29, 2007	58.21	58.21	57.94	58.08
251	AMEX	RFG	Fri, May 25, 2007	57.73	57.78	57.68	57.78
250	AMEX	RFG	Thu, May 24, 2007	58.39	58.51	57.59	57.59
249	AMEX	RFG	Wed, May 23, 2007	58.40	58.63	58.27	58.40
248	AMEX	RFG	Tue, May 22, 2007	58.21	58.40	58.21	58.39
247	AMEX	RFG	Mon, May 21, 2007	57.91	58.26	57.91	58.26
246	AMEX	RFG	Fri, May 18, 2007	57.34	57.38	57.34	57.38
245	AMEX	RFG	Thu, May 17, 2007	56.83	57.13	56.83	57.11
244	AMEX	RFG	Tue, May 15, 2007	56.76	56.94	56.62	56.94
243	AMEX	RFG	Mon, May 14, 2007	56.94	56.99	56.94	56.99
242	AMEX	RFG	Fri, May 11, 2007	56.66	56.69	56.66	56.69
241	AMEX	RFG	Thu, May 10, 2007	57.01	57.01	56.51	56.51
240	AMEX	RFG	Wed, May 9, 2007	56.99	57.35	56.99	57.35
239	AMEX	RFG	Tue, May 8, 2007	56.82	56.98	56.82	56.98
238	AMEX	RFG	Mon, May 7, 2007	57.00	57.00	56.92	56.92
237	AMEX	RFG	Fri, May 4, 2007	56.95	57.01	56.95	57.01
236	AMEX	RFG	Thu, May 3, 2007	56.52	56.74	56.52	56.70
235	AMEX	RFG	Tue, May 1, 2007	55.64	55.98	55.55	55.96
234	AMEX	RFG	Mon, Apr 30, 2007	56.61	56.61	55.96	55.96
233	AMEX	RFG	Fri, Apr 27, 2007	56.73	56.74	56.64	56.69
232	AMEX	RFG	Wed, Apr 25, 2007	56.12	56.35	56.12	56.35
231	AMEX	RFG	Tue, Apr 24, 2007	55.94	55.94	55.93	55.94
230	AMEX	RFG	Mon, Apr 23, 2007	56.22	56.22	56.09	56.16
229	AMEX	RFG	Fri, Apr 20, 2007	56.23	56.24	56.23	56.23
228	AMEX	RFG	Thu, Apr 19, 2007	55.80	55.80	55.56	55.56
227	AMEX	RFG	Wed, Apr 18, 2007	55.84	55.92	55.81	55.92
226	AMEX	RFG	Tue, Apr 17, 2007	56.14	56.14	55.95	55.97
225	AMEX	RFG	Mon, Apr 16, 2007	55.94	56.06	55.93	56.05
224	AMEX	RFG	Fri, Apr 13, 2007	55.28	55.41	55.28	55.41
223	AMEX	RFG	Thu, Apr 12, 2007	54.80	55.31	54.80	55.31
222	AMEX	RFG	Wed, Apr 11, 2007	54.97	54.97	54.82	54.82
221	AMEX	RFG	Mon, Apr 9, 2007	54.89	55.06	54.89	55.01
220	AMEX	RFG	Thu, Apr 5, 2007	54.81	54.81	54.81	54.81
219	AMEX	RFG	Wed, Apr 4, 2007	54.56	54.61	54.47	54.61
218	AMEX	RFG	Tue, Apr 3, 2007	54.60	54.60	54.60	54.60
217	AMEX	RFG	Mon, Apr 2, 2007	54.20	54.23	53.91	54.23
216	AMEX	RFG	Fri, Mar 30, 2007	54.18	54.21	53.95	53.95
215	AMEX	RFG	Thu, Mar 29, 2007	54.20	54.20	53.60	53.74
214	AMEX	RFG	Wed, Mar 28, 2007	53.90	53.90	53.74	53.74
213	AMEX	RFG	Tue, Mar 27, 2007	54.05	54.16	54.04	54.11
212	AMEX	RFG	Mon, Mar 26, 2007	54.29	54.29	53.97	54.07
211	AMEX	RFG	Fri, Mar 23, 2007	54.14	54.14	54.14	54.14
210	AMEX	RFG	Thu, Mar 22, 2007	53.92	54.04	53.92	53.96
209	AMEX	RFG	Wed, Mar 21, 2007	53.21	53.79	53.16	53.79
208	AMEX	RFG	Tue, Mar 20, 2007	52.95	53.17	52.95	53.17
207	AMEX	RFG	Mon, Mar 19, 2007	52.93	52.95	52.66	52.72
206	AMEX	RFG	Fri, Mar 16, 2007	52.29	52.74	52.22	52.38
205	AMEX	RFG	Thu, Mar 15, 2007	52.60	52.83	52.60	52.83
204	AMEX	RFG	Wed, Mar 14, 2007	52.16	52.45	52.16	52.45
203	AMEX	RFG	Tue, Mar 13, 2007	53.03	53.07	52.21	52.23
202	AMEX	RFG	Fri, Mar 9, 2007	53.26	53.26	52.80	52.89
201	AMEX	RFG	Thu, Mar 8, 2007	53.08	53.10	52.84	52.89
200	AMEX	RFG	Wed, Mar 7, 2007	52.45	52.77	52.39	52.62
199	AMEX	RFG	Tue, Mar 6, 2007	52.04	52.49	52.04	52.41
198	AMEX	RFG	Mon, Mar 5, 2007	52.41	52.41	51.68	51.68
197	AMEX	RFG	Fri, Mar 2, 2007	53.13	53.13	52.54	52.54
196	AMEX	RFG	Thu, Mar 1, 2007	52.52	53.23	52.52	53.23
195	AMEX	RFG	Wed, Feb 28, 2007	53.53	53.60	52.91	53.59
194	AMEX	RFG	Tue, Feb 27, 2007	54.11	54.41	53.27	53.52
193	AMEX	RFG	Mon, Feb 26, 2007	55.51	55.51	55.00	55.07
192	AMEX	RFG	Fri, Feb 23, 2007	55.44	55.44	55.32	55.32
191	AMEX	RFG	Thu, Feb 22, 2007	55.37	55.37	55.21	55.21
190	AMEX	RFG	Wed, Feb 21, 2007	55.25	55.30	55.03	55.30
189	AMEX	RFG	Tue, Feb 20, 2007	54.65	55.22	54.65	55.16
188	AMEX	RFG	Fri, Feb 16, 2007	55.04	55.04	54.77	54.87
187	AMEX	RFG	Thu, Feb 15, 2007	55.05	55.05	55.05	55.05
186	AMEX	RFG	Tue, Feb 13, 2007	54.11	54.24	54.11	54.24
185	AMEX	RFG	Mon, Feb 12, 2007	54.05	54.05	53.87	53.87
184	AMEX	RFG	Fri, Feb 9, 2007	54.49	54.49	53.89	53.96
183	AMEX	RFG	Thu, Feb 8, 2007	54.28	54.39	54.19	54.39
182	AMEX	RFG	Wed, Feb 7, 2007	54.38	54.38	54.36	54.37
181	AMEX	RFG	Tue, Feb 6, 2007	53.97	53.97	53.97	53.97
180	AMEX	RFG	Mon, Feb 5, 2007	54.25	54.25	54.25	54.25
179	AMEX	RFG	Fri, Feb 2, 2007	54.07	54.14	54.07	54.08
178	AMEX	RFG	Thu, Feb 1, 2007	53.74	53.86	53.67	53.68
177	AMEX	RFG	Wed, Jan 31, 2007	52.99	53.57	52.99	53.45
176	AMEX	RFG	Mon, Jan 29, 2007	52.99	53.20	52.90	52.90
175	AMEX	RFG	Fri, Jan 26, 2007	52.52	52.76	52.52	52.76
174	AMEX	RFG	Thu, Jan 25, 2007	53.13	53.13	52.72	52.80
173	AMEX	RFG	Wed, Jan 24, 2007	53.50	53.50	53.50	53.50
172	AMEX	RFG	Fri, Jan 19, 2007	52.50	52.77	52.50	52.77
171	AMEX	RFG	Wed, Jan 17, 2007	53.26	53.35	53.22	53.22
170	AMEX	RFG	Tue, Jan 16, 2007	53.08	53.08	53.08	53.08
169	AMEX	RFG	Fri, Jan 12, 2007	52.93	53.21	52.93	53.17
168	AMEX	RFG	Thu, Jan 11, 2007	52.68	52.88	52.68	52.83
167	AMEX	RFG	Wed, Jan 10, 2007	52.03	52.18	52.03	52.18
166	AMEX	RFG	Tue, Jan 9, 2007	51.90	52.05	51.90	52.05
165	AMEX	RFG	Mon, Jan 8, 2007	51.71	51.74	51.71	51.74
164	AMEX	RFG	Fri, Jan 5, 2007	51.86	51.86	51.59	51.59
163	AMEX	RFG	Thu, Jan 4, 2007	51.53	51.98	51.53	51.97
162	AMEX	RFG	Wed, Jan 3, 2007	52.05	52.21	51.80	51.88
161	AMEX	RFG	Fri, Dec 29, 2006	52.01	52.06	51.76	51.76
160	AMEX	RFG	Thu, Dec 28, 2006	52.26	52.26	52.26	52.26
159	AMEX	RFG	Wed, Dec 27, 2006	52.32	52.32	52.32	52.32
158	AMEX	RFG	Tue, Dec 26, 2006	51.95	52.00	51.95	52.00
157	AMEX	RFG	Fri, Dec 22, 2006	51.81	51.86	51.81	51.84
156	AMEX	RFG	Thu, Dec 21, 2006	51.87	51.97	51.87	51.97
155	AMEX	RFG	Wed, Dec 20, 2006	52.21	52.33	52.21	52.21
154	AMEX	RFG	Tue, Dec 19, 2006	51.65	52.10	51.65	52.10
153	AMEX	RFG	Mon, Dec 18, 2006	52.62	52.64	52.06	52.07
152	AMEX	RFG	Fri, Dec 15, 2006	52.88	52.88	52.62	52.62
151	AMEX	RFG	Thu, Dec 14, 2006	52.75	52.80	52.75	52.80
150	AMEX	RFG	Wed, Dec 13, 2006	52.48	52.48	52.48	52.48
149	AMEX	RFG	Tue, Dec 12, 2006	52.55	52.55	52.11	52.24
148	AMEX	RFG	Mon, Dec 11, 2006	52.62	52.82	52.62	52.74
147	AMEX	RFG	Fri, Dec 8, 2006	52.89	52.89	52.89	52.89
146	AMEX	RFG	Thu, Dec 7, 2006	53.22	53.22	52.75	52.75
145	AMEX	RFG	Wed, Dec 6, 2006	53.25	53.25	53.23	53.23
144	AMEX	RFG	Tue, Dec 5, 2006	52.91	52.91	52.91	52.91
143	AMEX	RFG	Mon, Dec 4, 2006	52.38	52.85	52.38	52.83
142	AMEX	RFG	Fri, Dec 1, 2006	51.89	51.89	51.79	51.79
141	AMEX	RFG	Thu, Nov 30, 2006	52.22	52.22	52.22	52.22
140	AMEX	RFG	Wed, Nov 29, 2006	51.77	51.77	51.65	51.65
139	AMEX	RFG	Tue, Nov 28, 2006	51.00	51.42	51.00	51.34
138	AMEX	RFG	Mon, Nov 27, 2006	52.16	52.16	51.42	51.42
137	AMEX	RFG	Fri, Nov 24, 2006	52.44	52.44	52.39	52.39
136	AMEX	RFG	Wed, Nov 22, 2006	52.00	52.16	52.00	52.16
135	AMEX	RFG	Tue, Nov 21, 2006	52.03	52.03	52.03	52.03
134	AMEX	RFG	Mon, Nov 20, 2006	51.80	51.80	51.80	51.80
133	AMEX	RFG	Fri, Nov 17, 2006	51.76	51.96	51.76	51.96
132	AMEX	RFG	Thu, Nov 16, 2006	51.96	52.06	51.96	52.06
131	AMEX	RFG	Wed, Nov 15, 2006	52.21	52.23	52.16	52.16
130	AMEX	RFG	Tue, Nov 14, 2006	50.99	51.48	50.82	51.47
129	AMEX	RFG	Mon, Nov 13, 2006	50.73	50.74	50.70	50.74
128	AMEX	RFG	Fri, Nov 10, 2006	50.36	50.55	50.36	50.55
127	AMEX	RFG	Thu, Nov 9, 2006	50.61	50.61	50.16	50.16
126	AMEX	RFG	Wed, Nov 8, 2006	50.45	50.57	50.45	50.57
125	AMEX	RFG	Tue, Nov 7, 2006	50.17	50.28	50.17	50.28
124	AMEX	RFG	Mon, Nov 6, 2006	50.14	50.14	50.14	50.14
123	AMEX	RFG	Fri, Nov 3, 2006	49.33	49.33	49.27	49.27
122	AMEX	RFG	Thu, Nov 2, 2006	49.10	49.40	49.10	49.40
121	AMEX	RFG	Wed, Nov 1, 2006	49.50	49.50	49.31	49.31
120	AMEX	RFG	Tue, Oct 31, 2006	50.17	50.18	49.88	50.02
119	AMEX	RFG	Mon, Oct 30, 2006	50.30	50.33	50.30	50.33
118	AMEX	RFG	Fri, Oct 27, 2006	50.71	50.79	50.21	50.21
117	AMEX	RFG	Thu, Oct 26, 2006	50.51	50.54	50.51	50.54
116	AMEX	RFG	Wed, Oct 25, 2006	50.00	50.00	50.00	50.00
115	AMEX	RFG	Tue, Oct 24, 2006	49.94	49.95	49.94	49.95
114	AMEX	RFG	Mon, Oct 23, 2006	50.35	50.35	50.33	50.33
113	AMEX	RFG	Fri, Oct 20, 2006	49.96	50.07	49.96	50.05
112	AMEX	RFG	Thu, Oct 19, 2006	50.21	50.21	50.14	50.14
111	AMEX	RFG	Wed, Oct 18, 2006	50.23	50.23	50.06	50.12
110	AMEX	RFG	Tue, Oct 17, 2006	50.11	50.37	50.11	50.37
109	AMEX	RFG	Fri, Oct 13, 2006	50.52	50.56	50.42	50.52
108	AMEX	RFG	Thu, Oct 12, 2006	49.60	50.24	49.60	50.24
107	AMEX	RFG	Wed, Oct 11, 2006	49.26	49.50	49.14	49.35
106	AMEX	RFG	Tue, Oct 10, 2006	49.50	49.53	49.50	49.53
105	AMEX	RFG	Mon, Oct 9, 2006	49.28	49.46	49.28	49.30
104	AMEX	RFG	Fri, Oct 6, 2006	48.89	49.12	48.75	49.05
103	AMEX	RFG	Thu, Oct 5, 2006	49.20	49.31	49.20	49.31
102	AMEX	RFG	Wed, Oct 4, 2006	48.65	48.73	48.65	48.73
101	AMEX	RFG	Tue, Oct 3, 2006	47.75	47.96	47.75	47.96
100	AMEX	RFG	Mon, Oct 2, 2006	48.06	48.06	47.85	47.85
99	AMEX	RFG	Fri, Sep 29, 2006	48.52	48.52	48.08	48.08
98	AMEX	RFG	Thu, Sep 28, 2006	48.62	48.75	48.50	48.50
97	AMEX	RFG	Wed, Sep 27, 2006	48.40	48.67	48.40	48.53
96	AMEX	RFG	Tue, Sep 26, 2006	48.42	48.42	48.38	48.40
95	AMEX	RFG	Mon, Sep 25, 2006	47.39	48.08	47.39	48.01
94	AMEX	RFG	Fri, Sep 22, 2006	47.25	47.56	47.25	47.56
93	AMEX	RFG	Thu, Sep 21, 2006	47.90	47.90	47.83	47.83
92	AMEX	RFG	Wed, Sep 20, 2006	48.22	48.22	47.93	47.95
91	AMEX	RFG	Tue, Sep 19, 2006	47.82	47.82	47.25	47.59
90	AMEX	RFG	Mon, Sep 18, 2006	48.01	48.01	47.63	47.74
89	AMEX	RFG	Fri, Sep 15, 2006	47.97	48.06	47.70	47.70
88	AMEX	RFG	Thu, Sep 14, 2006	47.78	47.78	47.74	47.74
87	AMEX	RFG	Wed, Sep 13, 2006	48.01	48.05	48.01	48.05
86	AMEX	RFG	Tue, Sep 12, 2006	47.56	47.72	47.53	47.72
85	AMEX	RFG	Mon, Sep 11, 2006	46.15	46.80	46.15	46.74
84	AMEX	RFG	Fri, Sep 8, 2006	46.36	46.44	46.36	46.44
83	AMEX	RFG	Thu, Sep 7, 2006	46.52	46.64	46.52	46.64
82	AMEX	RFG	Wed, Sep 6, 2006	46.79	46.79	46.79	46.79
81	AMEX	RFG	Tue, Sep 5, 2006	47.30	47.38	47.30	47.38
80	AMEX	RFG	Fri, Sep 1, 2006	47.39	47.39	47.33	47.33
79	AMEX	RFG	Thu, Aug 31, 2006	46.95	46.95	46.95	46.95
78	AMEX	RFG	Wed, Aug 30, 2006	46.91	46.91	46.91	46.91
77	AMEX	RFG	Tue, Aug 29, 2006	46.41	46.81	46.29	46.81
76	AMEX	RFG	Mon, Aug 28, 2006	45.95	46.51	45.95	46.51
75	AMEX	RFG	Fri, Aug 25, 2006	46.00	46.06	46.00	46.06
74	AMEX	RFG	Thu, Aug 24, 2006	46.09	46.09	46.05	46.05
73	AMEX	RFG	Wed, Aug 23, 2006	46.48	46.48	46.36	46.36
72	AMEX	RFG	Tue, Aug 22, 2006	46.83	46.83	46.83	46.83
71	AMEX	RFG	Mon, Aug 21, 2006	46.98	46.98	46.98	46.98
70	AMEX	RFG	Thu, Aug 17, 2006	47.23	47.51	47.23	47.43
69	AMEX	RFG	Wed, Aug 16, 2006	46.97	47.19	46.97	47.19
68	AMEX	RFG	Tue, Aug 15, 2006	46.29	46.29	46.29	46.29
67	AMEX	RFG	Fri, Aug 11, 2006	45.55	45.55	45.55	45.55
66	AMEX	RFG	Thu, Aug 10, 2006	45.76	45.91	45.76	45.91
65	AMEX	RFG	Wed, Aug 9, 2006	45.76	45.76	45.59	45.59
64	AMEX	RFG	Tue, Aug 8, 2006	46.20	46.20	46.20	46.20
63	AMEX	RFG	Mon, Aug 7, 2006	46.63	46.69	46.63	46.69
62	AMEX	RFG	Fri, Aug 4, 2006	47.46	47.49	46.88	46.94
61	AMEX	RFG	Thu, Aug 3, 2006	46.83	47.56	46.83	47.36
60	AMEX	RFG	Wed, Aug 2, 2006	47.22	47.22	46.98	46.98
59	AMEX	RFG	Tue, Aug 1, 2006	47.00	47.00	46.67	46.67
58	AMEX	RFG	Fri, Jul 28, 2006	47.25	47.25	47.25	47.25
57	AMEX	RFG	Tue, Jul 25, 2006	47.27	47.40	47.07	47.40
56	AMEX	RFG	Mon, Jul 24, 2006	46.54	46.90	46.54	46.90
55	AMEX	RFG	Fri, Jul 21, 2006	45.58	45.73	45.58	45.73
54	AMEX	RFG	Thu, Jul 20, 2006	46.88	46.88	46.37	46.37
53	AMEX	RFG	Wed, Jul 19, 2006	47.44	47.44	47.44	47.44
52	AMEX	RFG	Tue, Jul 18, 2006	46.05	46.05	46.05	46.05
51	AMEX	RFG	Thu, Jul 13, 2006	46.94	46.97	46.75	46.81
50	AMEX	RFG	Wed, Jul 12, 2006	48.35	48.35	47.74	47.74
49	AMEX	RFG	Tue, Jul 11, 2006	47.70	48.30	47.70	48.30
48	AMEX	RFG	Mon, Jul 10, 2006	48.53	48.59	48.20	48.21
47	AMEX	RFG	Fri, Jul 7, 2006	48.49	48.49	48.43	48.43
46	AMEX	RFG	Wed, Jul 5, 2006	48.90	48.92	48.90	48.92
45	AMEX	RFG	Mon, Jul 3, 2006	49.47	49.53	49.39	49.53
44	AMEX	RFG	Fri, Jun 30, 2006	49.14	49.44	49.14	49.22
43	AMEX	RFG	Wed, Jun 28, 2006	47.91	47.91	47.51	47.67
42	AMEX	RFG	Tue, Jun 27, 2006	47.99	47.99	47.85	47.85
41	AMEX	RFG	Mon, Jun 26, 2006	48.44	48.44	48.32	48.36
40	AMEX	RFG	Fri, Jun 23, 2006	48.05	48.39	48.05	48.30
39	AMEX	RFG	Thu, Jun 22, 2006	47.53	47.53	47.33	47.46
38	AMEX	RFG	Wed, Jun 21, 2006	47.85	47.95	47.85	47.88
37	AMEX	RFG	Mon, Jun 19, 2006	47.35	47.35	47.02	47.08
36	AMEX	RFG	Wed, Jun 14, 2006	46.47	46.47	46.22	46.22
35	AMEX	RFG	Mon, Jun 12, 2006	47.61	47.61	46.97	46.97
34	AMEX	RFG	Fri, Jun 9, 2006	48.29	48.29	48.17	48.17
33	AMEX	RFG	Thu, Jun 8, 2006	48.14	48.32	48.14	48.32
32	AMEX	RFG	Tue, Jun 6, 2006	48.50	48.66	48.50	48.66
31	AMEX	RFG	Fri, Jun 2, 2006	50.05	50.05	50.05	50.05
30	AMEX	RFG	Wed, May 31, 2006	49.18	49.18	49.18	49.18
29	AMEX	RFG	Tue, May 30, 2006	49.14	49.14	48.62	48.62
28	AMEX	RFG	Fri, May 26, 2006	49.42	49.42	49.42	49.42
27	AMEX	RFG	Tue, May 23, 2006	49.47	49.47	48.84	48.84
26	AMEX	RFG	Fri, May 12, 2006	51.45	51.45	50.80	50.80
25	AMEX	RFG	Thu, May 11, 2006	52.32	52.32	52.32	52.32
24	AMEX	RFG	Wed, May 10, 2006	52.37	52.37	52.37	52.37
23	AMEX	RFG	Tue, May 2, 2006	52.14	52.24	52.12	52.24
22	AMEX	RFG	Fri, Apr 28, 2006	52.53	52.53	52.40	52.40
21	AMEX	RFG	Mon, Apr 24, 2006	52.90	52.90	52.74	52.74
20	AMEX	RFG	Wed, Apr 19, 2006	53.20	53.49	53.20	53.49
19	AMEX	RFG	Tue, Apr 18, 2006	52.44	53.12	52.44	53.12
18	AMEX	RFG	Mon, Apr 10, 2006	52.50	52.58	52.50	52.58
17	AMEX	RFG	Thu, Apr 6, 2006	53.28	53.31	53.14	53.31
16	AMEX	RFG	Wed, Apr 5, 2006	52.91	52.91	52.91	52.91
15	AMEX	RFG	Mon, Apr 3, 2006	52.62	52.62	52.62	52.62
14	AMEX	RFG	Thu, Mar 30, 2006	52.57	52.57	52.57	52.57
13	AMEX	RFG	Mon, Mar 27, 2006	52.26	52.26	52.16	52.16
12	AMEX	RFG	Fri, Mar 24, 2006	52.20	52.20	52.20	52.20
11	AMEX	RFG	Thu, Mar 23, 2006	52.05	52.05	52.05	52.05
10	AMEX	RFG	Wed, Mar 22, 2006	51.53	51.53	51.53	51.53
9	AMEX	RFG	Tue, Mar 21, 2006	51.80	51.80	51.80	51.80
8	AMEX	RFG	Mon, Mar 20, 2006	52.03	52.03	51.95	51.95
7	AMEX	RFG	Fri, Mar 17, 2006	51.90	52.07	51.90	52.07
6	AMEX	RFG	Wed, Mar 15, 2006	51.65	51.83	51.65	51.83
5	AMEX	RFG	Tue, Mar 14, 2006	51.16	51.16	51.16	51.16
4	AMEX	RFG	Mon, Mar 13, 2006	51.42	51.42	51.42	51.42
3	AMEX	RFG	Fri, Mar 10, 2006	51.06	51.06	51.06	51.06
2	AMEX	RFG	Thu, Mar 9, 2006	51.08	51.08	50.64	50.64
1	AMEX	RFG	Tue, Mar 7, 2006	51.18	51.18	50.99	51.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P Midcap 400 Pure Growth ETF AMEX:RFG 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