Reinsurance Group of America Inc NYSE:RGA Historical Prices

Below are the 3812 trading days of historical prices for RGA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3812	NYSE	RGA	Fri, Mar 1, 2024	177.64	178.55	176.24	176.55
3811	NYSE	RGA	Thu, Feb 29, 2024	178.07	178.17	174.45	176.85
3810	NYSE	RGA	Wed, Feb 28, 2024	175.34	179.44	175.29	178.06
3809	NYSE	RGA	Tue, Feb 27, 2024	172.37	175.33	171.84	175.21
3808	NYSE	RGA	Mon, Feb 26, 2024	173.90	174.76	171.87	172.15
3807	NYSE	RGA	Fri, Feb 23, 2024	172.11	174.39	171.63	173.70
3806	NYSE	RGA	Thu, Feb 22, 2024	170.12	172.05	169.08	171.98
3805	NYSE	RGA	Wed, Feb 21, 2024	170.36	170.75	168.51	169.32
3804	NYSE	RGA	Tue, Feb 20, 2024	168.28	170.83	167.80	169.66
3803	NYSE	RGA	Fri, Feb 16, 2024	171.11	172.43	168.89	168.95
3802	NYSE	RGA	Thu, Feb 15, 2024	169.26	172.24	169.26	170.72
3801	NYSE	RGA	Wed, Feb 14, 2024	166.54	169.43	166.21	169.17
3800	NYSE	RGA	Tue, Feb 13, 2024	168.91	169.19	165.38	166.11
3799	NYSE	RGA	Mon, Feb 12, 2024	167.35	169.90	167.10	168.44
3798	NYSE	RGA	Fri, Feb 9, 2024	166.86	168.01	165.64	166.97
3797	NYSE	RGA	Thu, Feb 8, 2024	168.70	169.31	165.90	167.55
3796	NYSE	RGA	Wed, Feb 7, 2024	167.89	169.50	167.02	169.01
3795	NYSE	RGA	Tue, Feb 6, 2024	167.22	168.22	165.68	167.00
3794	NYSE	RGA	Mon, Feb 5, 2024	167.34	168.53	166.27	167.76
3793	NYSE	RGA	Fri, Feb 2, 2024	171.14	171.14	163.81	167.04
3792	NYSE	RGA	Thu, Feb 1, 2024	172.76	173.03	169.61	171.88
3791	NYSE	RGA	Wed, Jan 31, 2024	173.76	175.34	172.97	173.89
3790	NYSE	RGA	Tue, Jan 30, 2024	172.25	172.66	170.89	172.51
3789	NYSE	RGA	Mon, Jan 29, 2024	170.38	172.09	170.37	171.81
3788	NYSE	RGA	Fri, Jan 26, 2024	169.34	171.10	168.60	171.03
3787	NYSE	RGA	Thu, Jan 25, 2024	169.24	169.88	167.51	168.89
3786	NYSE	RGA	Wed, Jan 24, 2024	169.28	170.67	168.52	168.94
3785	NYSE	RGA	Tue, Jan 23, 2024	169.89	170.29	167.82	168.37
3784	NYSE	RGA	Mon, Jan 22, 2024	168.12	169.94	167.84	169.73
3783	NYSE	RGA	Fri, Jan 19, 2024	169.89	169.89	167.38	167.89
3782	NYSE	RGA	Thu, Jan 18, 2024	165.90	168.39	164.86	168.31
3781	NYSE	RGA	Wed, Jan 17, 2024	168.37	169.66	166.72	166.81
3780	NYSE	RGA	Tue, Jan 16, 2024	168.62	170.83	167.80	168.75
3779	NYSE	RGA	Fri, Jan 12, 2024	169.03	169.45	167.57	168.59
3778	NYSE	RGA	Thu, Jan 11, 2024	166.14	167.83	164.79	167.80
3777	NYSE	RGA	Wed, Jan 10, 2024	165.22	166.25	164.08	166.16
3776	NYSE	RGA	Tue, Jan 9, 2024	168.37	168.37	164.26	164.28
3775	NYSE	RGA	Mon, Jan 8, 2024	167.42	168.26	165.14	168.24
3774	NYSE	RGA	Fri, Jan 5, 2024	165.90	167.11	164.53	167.06
3773	NYSE	RGA	Thu, Jan 4, 2024	164.77	166.27	162.89	164.34
3772	NYSE	RGA	Wed, Jan 3, 2024	163.81	164.71	162.86	164.13
3771	NYSE	RGA	Tue, Jan 2, 2024	162.01	163.32	162.00	163.17
3770	NYSE	RGA	Fri, Dec 29, 2023	162.50	162.57	161.00	161.78
3769	NYSE	RGA	Thu, Dec 28, 2023	160.68	162.42	160.68	162.15
3768	NYSE	RGA	Wed, Dec 27, 2023	160.89	161.12	160.01	160.95
3767	NYSE	RGA	Tue, Dec 26, 2023	161.00	161.84	159.83	160.92
3766	NYSE	RGA	Fri, Dec 22, 2023	162.86	163.72	160.64	160.85
3765	NYSE	RGA	Thu, Dec 21, 2023	160.43	162.54	160.23	162.50
3764	NYSE	RGA	Wed, Dec 20, 2023	162.60	163.24	160.36	160.45
3763	NYSE	RGA	Tue, Dec 19, 2023	163.51	164.16	162.59	163.22
3762	NYSE	RGA	Mon, Dec 18, 2023	161.89	164.69	161.26	164.43
3761	NYSE	RGA	Fri, Dec 15, 2023	158.34	160.37	157.48	160.19
3760	NYSE	RGA	Thu, Dec 14, 2023	166.54	166.86	159.17	159.98
3759	NYSE	RGA	Wed, Dec 13, 2023	168.82	170.27	165.87	166.68
3758	NYSE	RGA	Tue, Dec 12, 2023	166.33	170.62	166.33	169.59
3757	NYSE	RGA	Mon, Dec 11, 2023	165.24	168.85	165.24	166.31
3756	NYSE	RGA	Fri, Dec 8, 2023	163.00	163.91	162.42	163.64
3755	NYSE	RGA	Thu, Dec 7, 2023	162.29	163.08	161.70	162.75
3754	NYSE	RGA	Wed, Dec 6, 2023	162.79	163.85	161.24	161.51
3753	NYSE	RGA	Tue, Dec 5, 2023	163.41	163.76	162.48	162.81
3752	NYSE	RGA	Mon, Dec 4, 2023	163.08	164.80	163.08	163.97
3751	NYSE	RGA	Fri, Dec 1, 2023	162.26	164.47	162.26	163.48
3750	NYSE	RGA	Thu, Nov 30, 2023	160.56	163.36	160.56	163.06
3749	NYSE	RGA	Wed, Nov 29, 2023	161.02	162.10	159.18	160.24
3748	NYSE	RGA	Tue, Nov 28, 2023	163.27	163.56	160.67	160.96
3747	NYSE	RGA	Mon, Nov 27, 2023	162.02	163.60	161.41	163.26
3746	NYSE	RGA	Fri, Nov 24, 2023	162.00	163.97	161.64	162.38
3745	NYSE	RGA	Wed, Nov 22, 2023	160.18	162.23	160.18	161.50
3744	NYSE	RGA	Tue, Nov 21, 2023	159.11	160.47	158.27	160.13
3743	NYSE	RGA	Mon, Nov 20, 2023	157.99	158.96	157.45	158.53
3742	NYSE	RGA	Fri, Nov 17, 2023	158.21	159.43	157.52	158.53
3741	NYSE	RGA	Thu, Nov 16, 2023	158.82	159.64	157.21	157.51
3740	NYSE	RGA	Wed, Nov 15, 2023	158.81	159.93	156.98	158.48
3739	NYSE	RGA	Tue, Nov 14, 2023	162.89	163.53	158.55	158.81
3738	NYSE	RGA	Mon, Nov 13, 2023	161.50	163.62	161.24	163.04
3737	NYSE	RGA	Fri, Nov 10, 2023	155.42	162.18	155.42	161.30
3736	NYSE	RGA	Thu, Nov 9, 2023	155.99	156.40	154.89	155.27
3735	NYSE	RGA	Wed, Nov 8, 2023	155.78	156.68	154.79	155.99
3734	NYSE	RGA	Tue, Nov 7, 2023	154.00	155.93	153.80	155.05
3733	NYSE	RGA	Mon, Nov 6, 2023	152.61	154.74	151.91	153.86
3732	NYSE	RGA	Fri, Nov 3, 2023	154.84	157.69	150.88	152.00
3731	NYSE	RGA	Thu, Nov 2, 2023	149.13	151.28	146.16	148.76
3730	NYSE	RGA	Wed, Nov 1, 2023	149.53	150.16	146.66	148.49
3729	NYSE	RGA	Tue, Oct 31, 2023	147.40	149.88	147.32	149.47
3728	NYSE	RGA	Mon, Oct 30, 2023	145.98	148.17	145.96	147.90
3727	NYSE	RGA	Fri, Oct 27, 2023	147.01	147.01	144.74	145.10
3726	NYSE	RGA	Thu, Oct 26, 2023	146.31	148.76	145.53	147.63
3725	NYSE	RGA	Wed, Oct 25, 2023	146.69	148.57	145.85	145.92
3724	NYSE	RGA	Tue, Oct 24, 2023	146.88	148.81	146.13	146.94
3723	NYSE	RGA	Mon, Oct 23, 2023	148.02	148.09	145.41	146.22
3722	NYSE	RGA	Fri, Oct 20, 2023	150.20	150.20	147.20	148.20
3721	NYSE	RGA	Thu, Oct 19, 2023	151.03	151.75	149.69	150.07
3720	NYSE	RGA	Wed, Oct 18, 2023	152.76	152.90	150.51	151.44
3719	NYSE	RGA	Tue, Oct 17, 2023	151.13	156.08	149.68	153.82
3718	NYSE	RGA	Mon, Oct 16, 2023	147.66	151.70	147.66	151.38
3717	NYSE	RGA	Fri, Oct 13, 2023	145.90	147.16	144.91	146.37
3716	NYSE	RGA	Thu, Oct 12, 2023	146.72	146.72	143.96	145.36
3715	NYSE	RGA	Wed, Oct 11, 2023	145.41	146.35	144.09	145.93
3714	NYSE	RGA	Tue, Oct 10, 2023	145.44	146.20	144.75	145.03
3713	NYSE	RGA	Mon, Oct 9, 2023	145.06	145.85	143.89	145.38
3712	NYSE	RGA	Fri, Oct 6, 2023	141.64	146.14	141.59	145.81
3711	NYSE	RGA	Thu, Oct 5, 2023	141.90	143.23	140.75	141.93
3710	NYSE	RGA	Wed, Oct 4, 2023	142.37	143.34	140.39	142.55
3709	NYSE	RGA	Tue, Oct 3, 2023	142.44	142.54	140.64	142.32
3708	NYSE	RGA	Mon, Oct 2, 2023	144.70	144.70	142.73	143.32
3707	NYSE	RGA	Fri, Sep 29, 2023	146.85	147.28	144.67	145.19
3706	NYSE	RGA	Thu, Sep 28, 2023	145.71	147.00	145.68	146.98
3705	NYSE	RGA	Wed, Sep 27, 2023	146.23	146.96	144.41	145.73
3704	NYSE	RGA	Tue, Sep 26, 2023	148.29	149.58	145.41	145.88
3703	NYSE	RGA	Mon, Sep 25, 2023	147.75	150.03	147.63	148.64
3702	NYSE	RGA	Fri, Sep 22, 2023	146.46	148.96	146.04	148.56
3701	NYSE	RGA	Thu, Sep 21, 2023	146.93	147.49	145.64	146.51
3700	NYSE	RGA	Wed, Sep 20, 2023	147.90	148.46	146.95	147.04
3699	NYSE	RGA	Tue, Sep 19, 2023	145.75	148.10	145.75	147.64
3698	NYSE	RGA	Mon, Sep 18, 2023	143.88	145.35	143.17	145.31
3697	NYSE	RGA	Fri, Sep 15, 2023	143.20	144.15	142.39	143.62
3696	NYSE	RGA	Thu, Sep 14, 2023	144.06	144.80	142.41	144.15
3695	NYSE	RGA	Wed, Sep 13, 2023	144.09	145.03	141.52	142.96
3694	NYSE	RGA	Tue, Sep 12, 2023	142.30	145.09	142.22	143.66
3693	NYSE	RGA	Mon, Sep 11, 2023	143.79	144.79	141.60	141.86
3692	NYSE	RGA	Fri, Sep 8, 2023	140.13	143.27	139.16	142.94
3691	NYSE	RGA	Thu, Sep 7, 2023	138.98	140.66	138.61	140.14
3690	NYSE	RGA	Wed, Sep 6, 2023	136.53	139.90	136.04	139.04
3689	NYSE	RGA	Tue, Sep 5, 2023	138.11	138.25	135.57	136.48
3688	NYSE	RGA	Fri, Sep 1, 2023	139.55	139.84	138.75	138.96
3687	NYSE	RGA	Thu, Aug 31, 2023	140.00	140.24	138.49	138.62
3686	NYSE	RGA	Wed, Aug 30, 2023	139.65	140.70	139.08	139.33
3685	NYSE	RGA	Tue, Aug 29, 2023	139.77	140.25	137.72	139.63
3684	NYSE	RGA	Mon, Aug 28, 2023	139.83	141.07	138.18	138.91
3683	NYSE	RGA	Fri, Aug 25, 2023	140.37	141.57	139.76	140.01
3682	NYSE	RGA	Thu, Aug 24, 2023	136.33	140.74	136.33	140.50
3681	NYSE	RGA	Wed, Aug 23, 2023	135.43	136.92	135.20	136.91
3680	NYSE	RGA	Tue, Aug 22, 2023	136.19	137.29	135.26	135.41
3679	NYSE	RGA	Mon, Aug 21, 2023	138.03	138.03	135.07	136.63
3678	NYSE	RGA	Fri, Aug 18, 2023	137.54	139.34	137.24	137.53
3677	NYSE	RGA	Thu, Aug 17, 2023	139.77	139.77	138.06	138.37
3676	NYSE	RGA	Wed, Aug 16, 2023	139.25	141.05	138.83	139.04
3675	NYSE	RGA	Tue, Aug 15, 2023	139.26	139.80	137.97	139.29
3674	NYSE	RGA	Mon, Aug 14, 2023	140.18	140.49	139.44	140.09
3673	NYSE	RGA	Fri, Aug 11, 2023	140.21	141.49	139.99	140.18
3672	NYSE	RGA	Thu, Aug 10, 2023	139.28	141.40	138.98	140.89
3671	NYSE	RGA	Wed, Aug 9, 2023	139.73	140.27	138.02	138.38
3670	NYSE	RGA	Tue, Aug 8, 2023	137.83	139.82	137.61	139.76
3669	NYSE	RGA	Mon, Aug 7, 2023	141.58	142.57	139.05	139.60
3668	NYSE	RGA	Fri, Aug 4, 2023	142.51	146.18	139.78	140.33
3667	NYSE	RGA	Thu, Aug 3, 2023	141.49	142.88	140.56	142.31
3666	NYSE	RGA	Wed, Aug 2, 2023	140.35	143.13	140.35	142.53
3665	NYSE	RGA	Tue, Aug 1, 2023	140.36	141.52	139.19	141.34
3664	NYSE	RGA	Mon, Jul 31, 2023	141.95	142.86	139.65	140.35
3663	NYSE	RGA	Fri, Jul 28, 2023	142.06	142.34	139.99	141.53
3662	NYSE	RGA	Thu, Jul 27, 2023	142.43	142.43	140.49	140.72
3661	NYSE	RGA	Wed, Jul 26, 2023	142.64	144.45	141.57	142.13
3660	NYSE	RGA	Tue, Jul 25, 2023	142.99	143.74	142.05	142.62
3659	NYSE	RGA	Mon, Jul 24, 2023	143.67	144.66	142.33	143.24
3658	NYSE	RGA	Fri, Jul 21, 2023	145.37	145.98	143.33	143.98
3657	NYSE	RGA	Thu, Jul 20, 2023	143.83	145.14	142.62	145.00
3656	NYSE	RGA	Wed, Jul 19, 2023	142.52	143.14	141.11	142.37
3655	NYSE	RGA	Tue, Jul 18, 2023	141.42	144.20	141.30	142.62
3654	NYSE	RGA	Mon, Jul 17, 2023	139.98	143.23	139.69	142.43
3653	NYSE	RGA	Fri, Jul 14, 2023	142.35	142.47	140.16	140.31
3652	NYSE	RGA	Thu, Jul 13, 2023	139.64	142.02	139.45	141.97
3651	NYSE	RGA	Wed, Jul 12, 2023	142.81	143.82	140.39	140.52
3650	NYSE	RGA	Tue, Jul 11, 2023	143.03	143.89	141.84	141.88
3649	NYSE	RGA	Mon, Jul 10, 2023	142.64	143.72	141.88	142.37
3648	NYSE	RGA	Fri, Jul 7, 2023	141.66	144.26	141.66	142.89
3647	NYSE	RGA	Thu, Jul 6, 2023	139.09	142.05	138.10	141.70
3646	NYSE	RGA	Wed, Jul 5, 2023	138.81	141.23	138.32	139.49
3645	NYSE	RGA	Mon, Jul 3, 2023	138.50	141.32	138.15	140.08
3644	NYSE	RGA	Fri, Jun 30, 2023	139.05	140.29	138.33	138.69
3643	NYSE	RGA	Thu, Jun 29, 2023	139.25	140.21	137.78	138.01
3642	NYSE	RGA	Wed, Jun 28, 2023	139.37	139.37	137.58	138.95
3641	NYSE	RGA	Tue, Jun 27, 2023	138.76	140.34	138.76	139.70
3640	NYSE	RGA	Mon, Jun 26, 2023	139.41	141.44	138.63	138.77
3639	NYSE	RGA	Fri, Jun 23, 2023	138.68	141.11	135.60	139.41
3638	NYSE	RGA	Thu, Jun 22, 2023	143.74	143.74	139.91	142.26
3637	NYSE	RGA	Wed, Jun 21, 2023	144.19	145.39	143.06	143.22
3636	NYSE	RGA	Tue, Jun 20, 2023	142.84	145.04	141.83	144.25
3635	NYSE	RGA	Fri, Jun 16, 2023	145.18	145.18	141.97	143.03
3634	NYSE	RGA	Thu, Jun 15, 2023	140.53	144.60	140.52	144.48
3633	NYSE	RGA	Wed, Jun 14, 2023	144.02	145.41	140.84	141.11
3632	NYSE	RGA	Tue, Jun 13, 2023	143.67	145.46	143.61	144.26
3631	NYSE	RGA	Mon, Jun 12, 2023	144.15	145.10	142.58	143.66
3630	NYSE	RGA	Fri, Jun 9, 2023	144.67	145.53	143.61	144.29
3629	NYSE	RGA	Thu, Jun 8, 2023	146.33	147.08	144.02	144.60
3628	NYSE	RGA	Wed, Jun 7, 2023	144.25	147.04	142.70	146.52
3627	NYSE	RGA	Tue, Jun 6, 2023	143.00	144.64	141.86	142.70
3626	NYSE	RGA	Mon, Jun 5, 2023	145.44	144.71	142.37	145.68
3625	NYSE	RGA	Fri, Jun 2, 2023	143.44	146.32	143.44	145.68
3624	NYSE	RGA	Thu, Jun 1, 2023	141.00	142.17	140.63	141.85
3623	NYSE	RGA	Wed, May 31, 2023	141.97	142.32	138.84	140.00
3622	NYSE	RGA	Tue, May 30, 2023	143.33	143.83	141.67	142.84
3621	NYSE	RGA	Fri, May 26, 2023	144.25	144.25	142.64	143.67
3620	NYSE	RGA	Thu, May 25, 2023	144.00	145.34	143.03	143.70
3619	NYSE	RGA	Wed, May 24, 2023	145.51	146.21	144.43	144.54
3618	NYSE	RGA	Tue, May 23, 2023	149.00	150.79	145.95	146.41
3617	NYSE	RGA	Mon, May 22, 2023	150.02	150.75	148.64	149.14
3616	NYSE	RGA	Fri, May 19, 2023	150.99	151.77	149.35	150.19
3615	NYSE	RGA	Thu, May 18, 2023	147.97	150.50	147.85	150.07
3614	NYSE	RGA	Wed, May 17, 2023	148.43	150.30	148.24	148.59
3613	NYSE	RGA	Tue, May 16, 2023	148.51	149.14	147.47	147.65
3612	NYSE	RGA	Mon, May 15, 2023	148.34	149.43	147.79	149.16
3611	NYSE	RGA	Fri, May 12, 2023	150.00	150.23	147.19	147.64
3610	NYSE	RGA	Thu, May 11, 2023	146.36	149.68	146.36	149.49
3609	NYSE	RGA	Wed, May 10, 2023	148.19	148.75	145.44	147.42
3608	NYSE	RGA	Tue, May 9, 2023	147.05	148.97	146.26	147.63
3607	NYSE	RGA	Mon, May 8, 2023	147.80	148.75	145.07	148.30
3606	NYSE	RGA	Fri, May 5, 2023	144.26	149.98	142.71	145.76
3605	NYSE	RGA	Thu, May 4, 2023	137.02	137.35	133.13	135.26
3604	NYSE	RGA	Wed, May 3, 2023	141.17	142.34	138.11	138.42
3603	NYSE	RGA	Tue, May 2, 2023	141.98	142.01	138.74	140.62
3602	NYSE	RGA	Mon, May 1, 2023	142.46	144.34	142.02	143.03
3601	NYSE	RGA	Fri, Apr 28, 2023	140.69	143.68	140.57	142.32
3600	NYSE	RGA	Thu, Apr 27, 2023	138.88	141.85	137.82	141.65
3599	NYSE	RGA	Wed, Apr 26, 2023	139.58	141.51	137.72	138.80
3598	NYSE	RGA	Tue, Apr 25, 2023	140.30	141.39	139.69	140.40
3597	NYSE	RGA	Mon, Apr 24, 2023	140.39	141.67	139.83	141.12
3596	NYSE	RGA	Fri, Apr 21, 2023	141.42	141.42	139.24	140.31
3595	NYSE	RGA	Thu, Apr 20, 2023	140.63	141.93	139.45	141.81
3594	NYSE	RGA	Wed, Apr 19, 2023	141.58	141.58	138.99	140.61
3593	NYSE	RGA	Tue, Apr 18, 2023	139.10	142.16	139.10	141.53
3592	NYSE	RGA	Mon, Apr 17, 2023	136.97	139.42	136.27	139.33
3591	NYSE	RGA	Fri, Apr 14, 2023	137.87	138.59	136.02	137.39
3590	NYSE	RGA	Thu, Apr 13, 2023	137.05	137.70	136.56	137.20
3589	NYSE	RGA	Wed, Apr 12, 2023	135.69	137.48	135.69	137.36
3588	NYSE	RGA	Tue, Apr 11, 2023	135.13	136.48	134.43	135.43
3587	NYSE	RGA	Mon, Apr 10, 2023	132.72	135.65	132.72	135.09
3586	NYSE	RGA	Thu, Apr 6, 2023	135.43	135.98	132.84	133.07
3585	NYSE	RGA	Wed, Apr 5, 2023	132.20	135.21	132.20	135.00
3584	NYSE	RGA	Tue, Apr 4, 2023	134.99	135.00	131.29	133.35
3583	NYSE	RGA	Mon, Apr 3, 2023	133.47	134.97	131.89	134.55
3582	NYSE	RGA	Fri, Mar 31, 2023	133.51	134.17	132.25	132.76
3581	NYSE	RGA	Thu, Mar 30, 2023	133.89	134.74	131.82	132.42
3580	NYSE	RGA	Wed, Mar 29, 2023	133.22	134.34	132.23	133.51
3579	NYSE	RGA	Tue, Mar 28, 2023	129.35	132.12	128.47	131.55
3578	NYSE	RGA	Mon, Mar 27, 2023	129.58	131.23	128.21	130.20
3577	NYSE	RGA	Fri, Mar 24, 2023	123.90	127.56	123.08	127.45
3576	NYSE	RGA	Thu, Mar 23, 2023	127.08	128.60	125.36	125.77
3575	NYSE	RGA	Wed, Mar 22, 2023	130.16	130.99	127.06	127.08
3574	NYSE	RGA	Tue, Mar 21, 2023	131.06	131.58	129.99	130.59
3573	NYSE	RGA	Mon, Mar 20, 2023	123.56	129.45	122.65	127.35
3572	NYSE	RGA	Fri, Mar 17, 2023	127.50	127.50	120.99	121.97
3571	NYSE	RGA	Thu, Mar 16, 2023	123.77	129.69	123.57	128.69
3570	NYSE	RGA	Wed, Mar 15, 2023	126.65	127.79	122.31	124.83
3569	NYSE	RGA	Tue, Mar 14, 2023	128.73	130.49	128.04	130.22
3568	NYSE	RGA	Mon, Mar 13, 2023	130.56	130.56	125.35	125.51
3567	NYSE	RGA	Fri, Mar 10, 2023	136.87	137.05	133.32	133.74
3566	NYSE	RGA	Thu, Mar 9, 2023	141.76	142.23	137.71	138.34
3565	NYSE	RGA	Wed, Mar 8, 2023	143.44	143.88	140.16	141.81
3564	NYSE	RGA	Tue, Mar 7, 2023	143.67	146.39	143.08	143.36
3563	NYSE	RGA	Mon, Mar 6, 2023	146.35	147.34	142.30	143.32
3562	NYSE	RGA	Fri, Mar 3, 2023	146.13	147.40	144.65	146.58
3561	NYSE	RGA	Thu, Mar 2, 2023	145.85	146.23	143.25	146.17
3560	NYSE	RGA	Wed, Mar 1, 2023	144.31	147.13	144.00	146.39
3559	NYSE	RGA	Tue, Feb 28, 2023	144.54	145.80	143.84	144.47
3558	NYSE	RGA	Mon, Feb 27, 2023	146.57	147.35	143.56	143.83
3557	NYSE	RGA	Fri, Feb 24, 2023	145.14	146.88	144.12	146.12
3556	NYSE	RGA	Thu, Feb 23, 2023	148.25	149.74	145.52	145.69
3555	NYSE	RGA	Wed, Feb 22, 2023	146.67	148.15	146.12	147.39
3554	NYSE	RGA	Tue, Feb 21, 2023	148.44	148.44	146.20	146.99
3553	NYSE	RGA	Fri, Feb 17, 2023	148.22	149.85	147.26	149.06
3552	NYSE	RGA	Thu, Feb 16, 2023	147.16	150.02	146.63	148.22
3551	NYSE	RGA	Wed, Feb 15, 2023	148.50	149.37	147.68	147.99
3550	NYSE	RGA	Tue, Feb 14, 2023	151.67	152.29	148.30	149.07
3549	NYSE	RGA	Mon, Feb 13, 2023	150.70	152.26	150.14	151.55
3548	NYSE	RGA	Fri, Feb 10, 2023	150.48	151.84	150.13	150.78
3547	NYSE	RGA	Thu, Feb 9, 2023	151.28	151.99	148.14	149.62
3546	NYSE	RGA	Wed, Feb 8, 2023	148.02	150.62	147.21	150.32
3545	NYSE	RGA	Tue, Feb 7, 2023	144.79	148.70	143.70	148.64
3544	NYSE	RGA	Mon, Feb 6, 2023	142.63	146.36	142.57	145.76
3543	NYSE	RGA	Fri, Feb 3, 2023	141.11	143.65	134.89	142.03
3542	NYSE	RGA	Thu, Feb 2, 2023	150.77	152.27	144.51	146.53
3541	NYSE	RGA	Wed, Feb 1, 2023	150.06	153.36	148.86	151.87
3540	NYSE	RGA	Tue, Jan 31, 2023	149.56	151.98	148.14	151.77
3539	NYSE	RGA	Mon, Jan 30, 2023	150.00	151.81	149.38	149.48
3538	NYSE	RGA	Fri, Jan 27, 2023	152.04	152.04	149.39	150.25
3537	NYSE	RGA	Thu, Jan 26, 2023	149.20	152.43	149.02	151.92
3536	NYSE	RGA	Wed, Jan 25, 2023	145.05	149.29	145.05	148.87
3535	NYSE	RGA	Tue, Jan 24, 2023	142.73	145.97	141.40	144.96
3534	NYSE	RGA	Mon, Jan 23, 2023	143.08	144.45	142.70	143.35
3533	NYSE	RGA	Fri, Jan 20, 2023	141.43	143.09	139.99	143.08
3532	NYSE	RGA	Thu, Jan 19, 2023	140.39	142.22	138.57	140.61
3531	NYSE	RGA	Wed, Jan 18, 2023	144.09	144.47	141.21	141.22
3530	NYSE	RGA	Tue, Jan 17, 2023	145.96	147.01	143.81	144.29
3529	NYSE	RGA	Fri, Jan 13, 2023	143.93	146.41	142.38	145.96
3528	NYSE	RGA	Thu, Jan 12, 2023	144.80	145.18	143.27	143.84
3527	NYSE	RGA	Wed, Jan 11, 2023	146.40	147.02	142.87	143.91
3526	NYSE	RGA	Tue, Jan 10, 2023	145.04	146.70	144.33	146.47
3525	NYSE	RGA	Mon, Jan 9, 2023	145.72	147.29	143.79	143.98
3524	NYSE	RGA	Fri, Jan 6, 2023	146.13	147.88	145.48	145.56
3523	NYSE	RGA	Thu, Jan 5, 2023	143.95	145.88	143.59	145.20
3522	NYSE	RGA	Wed, Jan 4, 2023	141.27	143.15	140.75	142.03
3521	NYSE	RGA	Tue, Jan 3, 2023	142.09	142.97	140.65	141.33
3520	NYSE	RGA	Fri, Dec 30, 2022	142.14	142.83	140.91	142.09
3519	NYSE	RGA	Thu, Dec 29, 2022	141.12	143.21	140.68	142.58
3518	NYSE	RGA	Wed, Dec 28, 2022	143.07	143.13	140.57	140.59
3517	NYSE	RGA	Tue, Dec 27, 2022	142.70	143.14	141.66	142.60
3516	NYSE	RGA	Fri, Dec 23, 2022	142.88	143.46	141.46	142.67
3515	NYSE	RGA	Thu, Dec 22, 2022	143.37	143.69	140.16	142.47
3514	NYSE	RGA	Wed, Dec 21, 2022	141.01	144.00	140.69	143.03
3513	NYSE	RGA	Tue, Dec 20, 2022	138.51	140.13	136.68	139.56
3512	NYSE	RGA	Mon, Dec 19, 2022	137.31	139.26	135.53	137.32
3511	NYSE	RGA	Fri, Dec 16, 2022	135.48	137.67	135.01	137.24
3510	NYSE	RGA	Thu, Dec 15, 2022	137.16	138.17	135.81	136.60
3509	NYSE	RGA	Wed, Dec 14, 2022	139.07	140.53	137.41	138.36
3508	NYSE	RGA	Tue, Dec 13, 2022	142.08	142.08	138.28	139.07
3507	NYSE	RGA	Mon, Dec 12, 2022	140.96	141.09	139.90	140.91
3506	NYSE	RGA	Fri, Dec 9, 2022	142.62	143.67	140.35	140.41
3505	NYSE	RGA	Thu, Dec 8, 2022	147.00	147.26	142.20	143.44
3504	NYSE	RGA	Wed, Dec 7, 2022	145.80	147.16	144.42	145.21
3503	NYSE	RGA	Tue, Dec 6, 2022	140.75	146.16	140.42	146.06
3502	NYSE	RGA	Mon, Dec 5, 2022	144.03	144.12	138.60	139.23
3501	NYSE	RGA	Fri, Dec 2, 2022	145.18	147.12	144.27	144.46
3500	NYSE	RGA	Thu, Dec 1, 2022	144.98	146.46	144.10	145.53
3499	NYSE	RGA	Wed, Nov 30, 2022	141.36	144.42	140.20	144.40
3498	NYSE	RGA	Tue, Nov 29, 2022	140.23	142.44	140.23	141.59
3497	NYSE	RGA	Mon, Nov 28, 2022	141.79	142.51	140.33	140.35
3496	NYSE	RGA	Fri, Nov 25, 2022	141.70	143.04	141.32	142.86
3495	NYSE	RGA	Wed, Nov 23, 2022	141.25	142.59	140.88	141.03
3494	NYSE	RGA	Tue, Nov 22, 2022	139.68	142.00	139.51	141.63
3493	NYSE	RGA	Mon, Nov 21, 2022	138.85	139.92	137.42	138.15
3492	NYSE	RGA	Fri, Nov 18, 2022	136.78	139.14	136.28	138.83
3491	NYSE	RGA	Thu, Nov 17, 2022	134.27	136.63	134.27	135.56
3490	NYSE	RGA	Wed, Nov 16, 2022	136.39	137.43	135.16	135.82
3489	NYSE	RGA	Tue, Nov 15, 2022	133.74	137.22	133.74	136.72
3488	NYSE	RGA	Mon, Nov 14, 2022	131.61	135.90	131.24	133.24
3487	NYSE	RGA	Fri, Nov 11, 2022	140.42	140.75	132.03	131.70
3486	NYSE	RGA	Thu, Nov 10, 2022	144.92	144.99	138.33	139.40
3485	NYSE	RGA	Wed, Nov 9, 2022	142.41	144.93	141.48	142.01
3484	NYSE	RGA	Tue, Nov 8, 2022	142.69	143.75	142.14	143.09
3483	NYSE	RGA	Mon, Nov 7, 2022	143.79	144.76	141.71	142.78
3482	NYSE	RGA	Fri, Nov 4, 2022	143.69	146.29	140.47	142.99
3481	NYSE	RGA	Thu, Nov 3, 2022	142.06	142.06	138.35	139.04
3480	NYSE	RGA	Wed, Nov 2, 2022	145.16	146.61	142.25	143.44
3479	NYSE	RGA	Tue, Nov 1, 2022	148.05	148.05	145.21	145.43
3478	NYSE	RGA	Mon, Oct 31, 2022	146.01	147.84	145.02	147.17
3477	NYSE	RGA	Fri, Oct 28, 2022	146.62	148.75	146.08	148.55
3476	NYSE	RGA	Thu, Oct 27, 2022	144.67	147.80	144.29	145.49
3475	NYSE	RGA	Wed, Oct 26, 2022	143.96	145.28	142.96	143.00
3474	NYSE	RGA	Tue, Oct 25, 2022	140.73	143.53	140.73	143.11
3473	NYSE	RGA	Mon, Oct 24, 2022	139.86	142.11	139.86	141.86
3472	NYSE	RGA	Fri, Oct 21, 2022	135.60	139.43	135.49	139.32
3471	NYSE	RGA	Thu, Oct 20, 2022	139.48	140.32	135.03	135.14
3470	NYSE	RGA	Wed, Oct 19, 2022	138.22	140.67	138.12	139.48
3469	NYSE	RGA	Tue, Oct 18, 2022	137.88	138.44	136.81	137.84
3468	NYSE	RGA	Mon, Oct 17, 2022	137.95	138.16	134.96	135.37
3467	NYSE	RGA	Fri, Oct 14, 2022	136.80	137.65	135.58	135.66
3466	NYSE	RGA	Thu, Oct 13, 2022	128.61	137.21	128.26	136.50
3465	NYSE	RGA	Wed, Oct 12, 2022	130.84	132.22	129.63	130.12
3464	NYSE	RGA	Tue, Oct 11, 2022	131.25	133.00	130.39	130.90
3463	NYSE	RGA	Mon, Oct 10, 2022	132.18	133.14	131.00	131.79
3462	NYSE	RGA	Fri, Oct 7, 2022	134.04	134.04	130.99	131.52
3461	NYSE	RGA	Thu, Oct 6, 2022	133.93	135.68	133.36	134.62
3460	NYSE	RGA	Wed, Oct 5, 2022	132.75	136.60	132.21	135.38
3459	NYSE	RGA	Tue, Oct 4, 2022	131.01	136.63	131.01	134.99
3458	NYSE	RGA	Mon, Oct 3, 2022	127.95	129.96	126.36	129.54
3457	NYSE	RGA	Fri, Sep 30, 2022	124.45	127.28	124.22	125.81
3456	NYSE	RGA	Thu, Sep 29, 2022	124.33	125.58	122.90	124.71
3455	NYSE	RGA	Wed, Sep 28, 2022	122.00	126.14	121.66	125.20
3454	NYSE	RGA	Tue, Sep 27, 2022	123.23	123.61	120.29	120.95
3453	NYSE	RGA	Mon, Sep 26, 2022	122.32	124.13	121.34	122.22
3452	NYSE	RGA	Fri, Sep 23, 2022	124.28	124.93	122.06	123.21
3451	NYSE	RGA	Thu, Sep 22, 2022	127.33	127.38	125.49	126.53
3450	NYSE	RGA	Wed, Sep 21, 2022	128.55	129.16	126.39	126.67
3449	NYSE	RGA	Tue, Sep 20, 2022	129.30	130.00	127.58	128.06
3448	NYSE	RGA	Mon, Sep 19, 2022	128.00	130.39	127.31	130.24
3447	NYSE	RGA	Fri, Sep 16, 2022	129.49	130.12	128.38	129.07
3446	NYSE	RGA	Thu, Sep 15, 2022	130.19	132.80	129.73	130.56
3445	NYSE	RGA	Wed, Sep 14, 2022	129.29	130.76	128.89	130.58
3444	NYSE	RGA	Tue, Sep 13, 2022	129.66	131.16	129.17	129.42
3443	NYSE	RGA	Mon, Sep 12, 2022	129.99	132.05	129.56	131.04
3442	NYSE	RGA	Fri, Sep 9, 2022	128.26	129.81	128.26	129.38
3441	NYSE	RGA	Thu, Sep 8, 2022	127.42	128.39	126.67	127.68
3440	NYSE	RGA	Wed, Sep 7, 2022	124.14	127.16	123.59	127.11
3439	NYSE	RGA	Tue, Sep 6, 2022	125.00	125.32	123.71	124.73
3438	NYSE	RGA	Fri, Sep 2, 2022	126.38	127.35	123.88	124.54
3437	NYSE	RGA	Thu, Sep 1, 2022	124.87	125.47	124.13	125.39
3436	NYSE	RGA	Wed, Aug 31, 2022	125.24	125.83	124.17	125.36
3435	NYSE	RGA	Tue, Aug 30, 2022	126.93	127.00	124.13	125.31
3434	NYSE	RGA	Mon, Aug 29, 2022	126.93	128.00	125.49	126.01
3433	NYSE	RGA	Fri, Aug 26, 2022	130.00	130.05	127.65	127.70
3432	NYSE	RGA	Thu, Aug 25, 2022	128.77	129.63	128.33	129.10
3431	NYSE	RGA	Wed, Aug 24, 2022	127.40	128.35	126.76	128.10
3430	NYSE	RGA	Tue, Aug 23, 2022	127.71	128.60	127.04	127.82
3429	NYSE	RGA	Mon, Aug 22, 2022	127.79	128.59	126.82	127.74
3428	NYSE	RGA	Fri, Aug 19, 2022	129.75	129.75	128.36	129.21
3427	NYSE	RGA	Thu, Aug 18, 2022	127.93	129.99	127.93	129.91
3426	NYSE	RGA	Wed, Aug 17, 2022	127.91	129.25	127.37	128.10
3425	NYSE	RGA	Tue, Aug 16, 2022	129.13	130.21	128.70	129.09
3424	NYSE	RGA	Mon, Aug 15, 2022	128.91	131.29	128.91	130.00
3423	NYSE	RGA	Fri, Aug 12, 2022	131.00	132.12	130.67	130.85
3422	NYSE	RGA	Thu, Aug 11, 2022	129.47	131.16	128.94	130.29
3421	NYSE	RGA	Wed, Aug 10, 2022	125.65	127.76	125.29	127.70
3420	NYSE	RGA	Tue, Aug 9, 2022	123.53	126.04	123.33	124.65
3419	NYSE	RGA	Mon, Aug 8, 2022	124.67	125.50	122.50	122.80
3418	NYSE	RGA	Fri, Aug 5, 2022	119.60	124.50	118.31	123.42
3417	NYSE	RGA	Thu, Aug 4, 2022	115.21	116.05	113.45	113.56
3416	NYSE	RGA	Wed, Aug 3, 2022	114.00	115.82	113.06	115.74
3415	NYSE	RGA	Tue, Aug 2, 2022	115.07	115.31	113.32	113.55
3414	NYSE	RGA	Mon, Aug 1, 2022	115.40	115.74	114.15	115.47
3413	NYSE	RGA	Fri, Jul 29, 2022	115.09	116.86	115.00	115.78
3412	NYSE	RGA	Thu, Jul 28, 2022	116.56	117.59	114.30	115.12
3411	NYSE	RGA	Wed, Jul 27, 2022	117.47	117.78	116.00	117.10
3410	NYSE	RGA	Tue, Jul 26, 2022	115.71	117.11	115.48	116.49
3409	NYSE	RGA	Mon, Jul 25, 2022	115.74	117.46	114.87	116.93
3408	NYSE	RGA	Fri, Jul 22, 2022	115.97	117.24	114.09	114.86
3407	NYSE	RGA	Thu, Jul 21, 2022	116.69	116.69	114.67	116.10
3406	NYSE	RGA	Wed, Jul 20, 2022	117.20	117.71	116.03	117.21
3405	NYSE	RGA	Tue, Jul 19, 2022	117.24	118.55	117.12	117.67
3404	NYSE	RGA	Mon, Jul 18, 2022	117.25	118.57	115.41	115.62
3403	NYSE	RGA	Fri, Jul 15, 2022	115.77	116.70	114.07	115.36
3402	NYSE	RGA	Thu, Jul 14, 2022	112.92	114.64	112.23	114.36
3401	NYSE	RGA	Wed, Jul 13, 2022	115.47	116.85	114.04	115.85
3400	NYSE	RGA	Tue, Jul 12, 2022	115.63	119.36	115.63	117.47
3399	NYSE	RGA	Mon, Jul 11, 2022	115.37	117.25	115.11	116.89
3398	NYSE	RGA	Fri, Jul 8, 2022	115.75	116.45	114.59	115.92
3397	NYSE	RGA	Thu, Jul 7, 2022	116.42	117.08	114.93	114.98
3396	NYSE	RGA	Wed, Jul 6, 2022	115.83	116.50	112.83	114.92
3395	NYSE	RGA	Tue, Jul 5, 2022	116.35	116.35	112.59	116.20
3394	NYSE	RGA	Fri, Jul 1, 2022	117.11	119.44	115.97	119.01
3393	NYSE	RGA	Thu, Jun 30, 2022	116.47	118.00	115.41	117.29
3392	NYSE	RGA	Wed, Jun 29, 2022	118.28	118.75	116.02	118.33
3391	NYSE	RGA	Tue, Jun 28, 2022	118.49	119.87	116.94	116.96
3390	NYSE	RGA	Mon, Jun 27, 2022	118.20	118.93	116.58	117.16
3389	NYSE	RGA	Fri, Jun 24, 2022	113.16	118.86	113.16	117.87
3388	NYSE	RGA	Thu, Jun 23, 2022	113.24	113.40	110.60	112.42
3387	NYSE	RGA	Wed, Jun 22, 2022	111.22	113.01	111.08	112.31
3386	NYSE	RGA	Tue, Jun 21, 2022	113.18	114.11	111.68	113.48
3385	NYSE	RGA	Fri, Jun 17, 2022	111.07	111.53	109.23	110.82
3384	NYSE	RGA	Thu, Jun 16, 2022	113.19	113.19	109.06	109.98
3383	NYSE	RGA	Wed, Jun 15, 2022	116.94	117.58	113.98	115.21
3382	NYSE	RGA	Tue, Jun 14, 2022	115.24	116.32	113.61	115.38
3381	NYSE	RGA	Mon, Jun 13, 2022	118.25	118.37	114.40	114.61
3380	NYSE	RGA	Fri, Jun 10, 2022	119.57	122.16	119.24	121.24
3379	NYSE	RGA	Thu, Jun 9, 2022	125.77	125.77	122.43	122.47
3378	NYSE	RGA	Wed, Jun 8, 2022	127.00	127.00	124.98	125.30
3377	NYSE	RGA	Tue, Jun 7, 2022	125.21	127.22	125.09	127.18
3376	NYSE	RGA	Mon, Jun 6, 2022	125.07	126.23	124.09	126.02
3375	NYSE	RGA	Fri, Jun 3, 2022	124.76	124.76	122.94	123.39
3374	NYSE	RGA	Thu, Jun 2, 2022	126.13	126.13	123.68	125.50
3373	NYSE	RGA	Wed, Jun 1, 2022	126.04	126.39	123.00	124.51
3372	NYSE	RGA	Tue, May 31, 2022	125.10	126.83	124.48	125.85
3371	NYSE	RGA	Fri, May 27, 2022	123.82	126.39	123.55	126.25
3370	NYSE	RGA	Thu, May 26, 2022	122.18	123.83	121.82	123.47
3369	NYSE	RGA	Wed, May 25, 2022	120.92	121.84	119.98	121.05
3368	NYSE	RGA	Tue, May 24, 2022	120.40	121.43	117.47	120.91
3367	NYSE	RGA	Mon, May 23, 2022	122.96	123.45	121.18	121.74
3366	NYSE	RGA	Fri, May 20, 2022	121.28	121.88	117.52	119.77
3365	NYSE	RGA	Thu, May 19, 2022	121.00	123.22	119.83	121.55
3364	NYSE	RGA	Wed, May 18, 2022	124.21	124.93	120.60	121.10
3363	NYSE	RGA	Tue, May 17, 2022	120.00	126.24	120.00	125.07
3362	NYSE	RGA	Mon, May 16, 2022	116.45	119.85	116.45	119.07
3361	NYSE	RGA	Fri, May 13, 2022	115.90	118.15	115.22	117.18
3360	NYSE	RGA	Thu, May 12, 2022	114.10	115.13	111.84	114.30
3359	NYSE	RGA	Wed, May 11, 2022	115.71	118.42	114.63	114.81
3358	NYSE	RGA	Tue, May 10, 2022	116.13	117.55	113.18	115.97
3357	NYSE	RGA	Mon, May 9, 2022	117.62	119.43	115.36	115.50
3356	NYSE	RGA	Fri, May 6, 2022	113.40	119.82	113.00	118.70
3355	NYSE	RGA	Thu, May 5, 2022	109.03	110.32	106.83	110.17
3354	NYSE	RGA	Wed, May 4, 2022	107.42	110.96	106.39	110.85
3353	NYSE	RGA	Tue, May 3, 2022	106.68	109.07	106.21	107.33
3352	NYSE	RGA	Mon, May 2, 2022	107.72	107.87	104.46	106.17
3351	NYSE	RGA	Fri, Apr 29, 2022	110.76	111.00	106.96	107.32
3350	NYSE	RGA	Thu, Apr 28, 2022	109.50	110.99	107.65	110.77
3349	NYSE	RGA	Wed, Apr 27, 2022	108.20	111.00	107.44	108.98
3348	NYSE	RGA	Tue, Apr 26, 2022	111.11	112.19	108.35	108.40
3347	NYSE	RGA	Mon, Apr 25, 2022	112.28	112.91	108.53	112.79
3346	NYSE	RGA	Fri, Apr 22, 2022	115.95	115.95	112.59	113.32
3345	NYSE	RGA	Thu, Apr 21, 2022	120.00	120.10	116.08	116.26
3344	NYSE	RGA	Wed, Apr 20, 2022	118.04	120.27	118.03	119.01
3343	NYSE	RGA	Tue, Apr 19, 2022	115.49	117.24	115.11	117.15
3342	NYSE	RGA	Mon, Apr 18, 2022	112.15	115.34	112.03	115.00
3341	NYSE	RGA	Thu, Apr 14, 2022	111.68	113.39	111.52	112.66
3340	NYSE	RGA	Wed, Apr 13, 2022	108.98	111.79	108.41	111.69
3339	NYSE	RGA	Tue, Apr 12, 2022	111.36	112.95	109.08	109.60
3338	NYSE	RGA	Mon, Apr 11, 2022	109.56	112.16	109.56	111.11
3337	NYSE	RGA	Fri, Apr 8, 2022	108.78	110.18	107.85	109.30
3336	NYSE	RGA	Thu, Apr 7, 2022	108.67	108.72	106.69	108.06
3335	NYSE	RGA	Wed, Apr 6, 2022	108.07	110.28	108.02	108.93
3334	NYSE	RGA	Tue, Apr 5, 2022	109.37	110.43	108.25	109.07
3333	NYSE	RGA	Mon, Apr 4, 2022	110.81	110.99	108.24	108.81
3332	NYSE	RGA	Fri, Apr 1, 2022	110.02	111.83	110.02	111.56
3331	NYSE	RGA	Thu, Mar 31, 2022	110.78	111.32	109.35	109.46
3330	NYSE	RGA	Wed, Mar 30, 2022	112.32	112.58	110.40	110.91
3329	NYSE	RGA	Tue, Mar 29, 2022	112.94	113.28	112.25	112.58
3328	NYSE	RGA	Mon, Mar 28, 2022	110.60	111.58	109.30	111.53
3327	NYSE	RGA	Fri, Mar 25, 2022	109.66	111.05	109.28	110.91
3326	NYSE	RGA	Thu, Mar 24, 2022	107.26	109.65	106.58	109.63
3325	NYSE	RGA	Wed, Mar 23, 2022	106.23	106.88	105.86	106.52
3324	NYSE	RGA	Tue, Mar 22, 2022	104.80	106.72	104.80	106.53
3323	NYSE	RGA	Mon, Mar 21, 2022	104.65	105.75	103.26	103.82
3322	NYSE	RGA	Fri, Mar 18, 2022	103.83	103.83	100.88	103.37
3321	NYSE	RGA	Thu, Mar 17, 2022	103.07	103.94	101.28	103.90
3320	NYSE	RGA	Wed, Mar 16, 2022	103.37	104.76	100.99	104.02
3319	NYSE	RGA	Tue, Mar 15, 2022	102.02	103.04	100.79	101.74
3318	NYSE	RGA	Mon, Mar 14, 2022	102.71	104.16	99.81	101.64
3317	NYSE	RGA	Fri, Mar 11, 2022	102.10	103.06	100.99	101.07
3316	NYSE	RGA	Thu, Mar 10, 2022	99.70	101.27	99.28	100.95
3315	NYSE	RGA	Wed, Mar 9, 2022	103.42	104.50	100.91	101.17
3314	NYSE	RGA	Tue, Mar 8, 2022	99.99	102.27	97.61	99.71
3313	NYSE	RGA	Mon, Mar 7, 2022	102.16	102.16	98.84	99.09
3312	NYSE	RGA	Fri, Mar 4, 2022	103.63	105.22	102.12	102.99
3311	NYSE	RGA	Thu, Mar 3, 2022	106.07	107.70	104.54	107.46
3310	NYSE	RGA	Wed, Mar 2, 2022	103.93	106.87	103.74	106.05
3309	NYSE	RGA	Tue, Mar 1, 2022	109.11	110.23	102.77	103.02
3308	NYSE	RGA	Mon, Feb 28, 2022	110.62	111.34	108.99	110.86
3307	NYSE	RGA	Fri, Feb 25, 2022	111.02	113.31	110.71	113.08
3306	NYSE	RGA	Thu, Feb 24, 2022	109.94	110.45	106.04	110.01
3305	NYSE	RGA	Wed, Feb 23, 2022	114.55	116.26	113.01	113.18
3304	NYSE	RGA	Tue, Feb 22, 2022	114.08	115.56	113.28	113.97
3303	NYSE	RGA	Fri, Feb 18, 2022	114.79	116.26	114.05	115.19
3302	NYSE	RGA	Thu, Feb 17, 2022	115.89	116.44	113.24	114.48
3301	NYSE	RGA	Wed, Feb 16, 2022	115.07	117.40	114.93	117.00
3300	NYSE	RGA	Tue, Feb 15, 2022	113.02	115.93	112.36	115.73
3299	NYSE	RGA	Mon, Feb 14, 2022	112.89	113.65	111.98	112.55
3298	NYSE	RGA	Fri, Feb 11, 2022	113.88	117.18	113.03	112.75
3297	NYSE	RGA	Thu, Feb 10, 2022	114.99	117.27	113.93	114.32
3296	NYSE	RGA	Wed, Feb 9, 2022	117.34	117.69	114.40	114.52
3295	NYSE	RGA	Tue, Feb 8, 2022	114.54	116.81	113.38	116.24
3294	NYSE	RGA	Mon, Feb 7, 2022	112.17	116.25	112.03	113.36
3293	NYSE	RGA	Fri, Feb 4, 2022	105.22	113.34	105.22	111.79
3292	NYSE	RGA	Thu, Feb 3, 2022	113.76	114.28	110.65	110.73
3291	NYSE	RGA	Wed, Feb 2, 2022	114.60	115.21	112.88	113.71
3290	NYSE	RGA	Tue, Feb 1, 2022	113.82	114.97	112.24	114.74
3289	NYSE	RGA	Mon, Jan 31, 2022	111.74	114.85	111.34	114.83
3288	NYSE	RGA	Fri, Jan 28, 2022	111.07	113.00	110.22	112.97
3287	NYSE	RGA	Thu, Jan 27, 2022	114.34	116.92	110.39	111.47
3286	NYSE	RGA	Wed, Jan 26, 2022	114.79	115.90	111.69	113.11
3285	NYSE	RGA	Tue, Jan 25, 2022	110.20	113.97	107.79	112.58
3284	NYSE	RGA	Mon, Jan 24, 2022	108.16	112.60	106.53	112.16
3283	NYSE	RGA	Fri, Jan 21, 2022	113.85	115.29	108.93	109.73
3282	NYSE	RGA	Thu, Jan 20, 2022	114.32	118.03	114.29	116.03
3281	NYSE	RGA	Wed, Jan 19, 2022	116.13	116.98	114.31	114.84
3280	NYSE	RGA	Tue, Jan 18, 2022	119.23	119.44	115.64	115.71
3279	NYSE	RGA	Fri, Jan 14, 2022	116.35	118.88	115.45	118.88
3278	NYSE	RGA	Thu, Jan 13, 2022	115.50	118.74	115.50	117.78
3277	NYSE	RGA	Wed, Jan 12, 2022	115.59	116.65	113.75	114.28
3276	NYSE	RGA	Tue, Jan 11, 2022	115.62	115.82	113.48	115.15
3275	NYSE	RGA	Mon, Jan 10, 2022	116.46	116.65	114.15	115.08
3274	NYSE	RGA	Fri, Jan 7, 2022	113.47	115.95	113.00	115.92
3273	NYSE	RGA	Thu, Jan 6, 2022	113.68	114.38	112.00	113.11
3272	NYSE	RGA	Wed, Jan 5, 2022	115.20	115.45	111.34	111.75
3271	NYSE	RGA	Tue, Jan 4, 2022	112.50	115.95	112.50	114.34
3270	NYSE	RGA	Mon, Jan 3, 2022	110.61	112.96	110.50	112.47
3269	NYSE	RGA	Fri, Dec 31, 2021	109.50	110.84	109.48	109.49
3268	NYSE	RGA	Thu, Dec 30, 2021	110.70	112.76	109.78	110.00
3267	NYSE	RGA	Wed, Dec 29, 2021	109.96	111.00	109.55	110.69
3266	NYSE	RGA	Tue, Dec 28, 2021	108.49	110.96	108.49	110.00
3265	NYSE	RGA	Mon, Dec 27, 2021	109.47	110.00	107.98	109.03
3264	NYSE	RGA	Thu, Dec 23, 2021	108.12	110.40	107.63	109.44
3263	NYSE	RGA	Wed, Dec 22, 2021	102.60	108.24	101.57	107.59
3262	NYSE	RGA	Tue, Dec 21, 2021	99.75	103.00	99.16	101.99
3261	NYSE	RGA	Mon, Dec 20, 2021	98.81	99.98	96.83	98.29
3260	NYSE	RGA	Fri, Dec 17, 2021	101.92	102.86	100.39	101.00
3259	NYSE	RGA	Thu, Dec 16, 2021	105.46	105.46	100.53	101.68
3258	NYSE	RGA	Wed, Dec 15, 2021	104.16	104.96	102.23	103.52
3257	NYSE	RGA	Tue, Dec 14, 2021	103.64	105.92	102.93	103.76
3256	NYSE	RGA	Mon, Dec 13, 2021	102.93	104.10	101.52	103.20
3255	NYSE	RGA	Fri, Dec 10, 2021	104.68	104.99	102.00	103.30
3254	NYSE	RGA	Thu, Dec 9, 2021	102.43	104.01	102.36	103.69
3253	NYSE	RGA	Wed, Dec 8, 2021	103.94	104.87	103.10	103.74
3252	NYSE	RGA	Tue, Dec 7, 2021	103.71	105.28	103.05	103.67
3251	NYSE	RGA	Mon, Dec 6, 2021	102.06	105.81	100.88	103.58
3250	NYSE	RGA	Fri, Dec 3, 2021	101.37	103.53	99.19	100.18
3249	NYSE	RGA	Thu, Dec 2, 2021	95.57	101.03	94.95	100.49
3248	NYSE	RGA	Wed, Dec 1, 2021	97.29	98.64	94.46	94.51
3247	NYSE	RGA	Tue, Nov 30, 2021	95.96	96.85	94.32	94.91
3246	NYSE	RGA	Mon, Nov 29, 2021	98.38	99.02	95.64	97.52
3245	NYSE	RGA	Fri, Nov 26, 2021	102.48	103.14	95.08	97.14
3244	NYSE	RGA	Wed, Nov 24, 2021	107.06	108.11	106.49	107.43
3243	NYSE	RGA	Tue, Nov 23, 2021	107.94	108.13	106.68	107.48
3242	NYSE	RGA	Mon, Nov 22, 2021	107.15	108.88	105.50	107.10
3241	NYSE	RGA	Fri, Nov 19, 2021	109.75	110.11	105.63	105.73
3240	NYSE	RGA	Thu, Nov 18, 2021	112.11	112.19	110.14	111.15
3239	NYSE	RGA	Wed, Nov 17, 2021	111.45	112.63	110.56	111.78
3238	NYSE	RGA	Tue, Nov 16, 2021	112.56	115.28	111.77	111.81
3237	NYSE	RGA	Mon, Nov 15, 2021	112.04	113.13	110.12	112.22
3236	NYSE	RGA	Fri, Nov 12, 2021	112.28	113.46	111.70	111.53
3235	NYSE	RGA	Thu, Nov 11, 2021	110.96	112.79	110.17	112.18
3234	NYSE	RGA	Wed, Nov 10, 2021	111.88	112.48	110.36	111.12
3233	NYSE	RGA	Tue, Nov 9, 2021	112.78	113.33	110.94	111.07
3232	NYSE	RGA	Mon, Nov 8, 2021	111.00	113.88	110.84	113.33
3231	NYSE	RGA	Fri, Nov 5, 2021	112.00	113.37	108.55	110.75
3230	NYSE	RGA	Thu, Nov 4, 2021	122.16	122.54	118.81	119.85
3229	NYSE	RGA	Wed, Nov 3, 2021	119.55	122.59	119.50	122.11
3228	NYSE	RGA	Tue, Nov 2, 2021	121.32	121.32	118.27	119.60
3227	NYSE	RGA	Mon, Nov 1, 2021	119.07	121.60	118.86	121.51
3226	NYSE	RGA	Fri, Oct 29, 2021	120.72	121.03	117.61	118.08
3225	NYSE	RGA	Thu, Oct 28, 2021	118.57	120.66	118.57	120.54
3224	NYSE	RGA	Wed, Oct 27, 2021	119.83	120.63	117.54	118.00
3223	NYSE	RGA	Tue, Oct 26, 2021	120.59	121.41	119.81	120.54
3222	NYSE	RGA	Mon, Oct 25, 2021	118.91	120.90	118.61	120.20
3221	NYSE	RGA	Fri, Oct 22, 2021	119.45	120.11	117.58	118.61
3220	NYSE	RGA	Thu, Oct 21, 2021	119.78	120.26	118.04	119.33
3219	NYSE	RGA	Wed, Oct 20, 2021	119.31	120.66	119.06	120.37
3218	NYSE	RGA	Tue, Oct 19, 2021	121.00	121.24	119.18	119.69
3217	NYSE	RGA	Mon, Oct 18, 2021	120.12	121.51	119.64	119.94
3216	NYSE	RGA	Fri, Oct 15, 2021	122.41	122.71	120.78	120.91
3215	NYSE	RGA	Thu, Oct 14, 2021	119.12	122.07	118.89	121.42
3214	NYSE	RGA	Wed, Oct 13, 2021	119.22	119.27	116.56	118.51
3213	NYSE	RGA	Tue, Oct 12, 2021	119.67	120.76	118.93	119.42
3212	NYSE	RGA	Mon, Oct 11, 2021	120.05	120.91	117.25	118.05
3211	NYSE	RGA	Fri, Oct 8, 2021	118.82	120.47	118.70	119.67
3210	NYSE	RGA	Thu, Oct 7, 2021	118.93	120.81	118.68	119.30
3209	NYSE	RGA	Wed, Oct 6, 2021	115.82	117.78	114.15	117.66
3208	NYSE	RGA	Tue, Oct 5, 2021	116.35	118.55	115.77	117.59
3207	NYSE	RGA	Mon, Oct 4, 2021	116.04	118.37	115.68	116.10
3206	NYSE	RGA	Fri, Oct 1, 2021	111.79	116.26	111.79	115.41
3205	NYSE	RGA	Thu, Sep 30, 2021	112.57	113.42	111.15	111.26
3204	NYSE	RGA	Wed, Sep 29, 2021	111.66	112.96	110.63	111.87
3203	NYSE	RGA	Tue, Sep 28, 2021	112.04	113.44	110.81	111.23
3202	NYSE	RGA	Mon, Sep 27, 2021	111.37	113.60	111.10	112.32
3201	NYSE	RGA	Fri, Sep 24, 2021	110.44	111.66	110.02	110.14
3200	NYSE	RGA	Thu, Sep 23, 2021	109.77	112.02	109.77	110.58
3199	NYSE	RGA	Wed, Sep 22, 2021	108.23	109.81	108.20	109.15
3198	NYSE	RGA	Tue, Sep 21, 2021	110.16	110.16	107.12	107.19
3197	NYSE	RGA	Mon, Sep 20, 2021	108.39	109.73	107.53	109.49
3196	NYSE	RGA	Fri, Sep 17, 2021	113.00	114.58	111.00	111.19
3195	NYSE	RGA	Thu, Sep 16, 2021	113.63	114.74	112.37	113.17
3194	NYSE	RGA	Wed, Sep 15, 2021	112.87	114.40	112.69	113.34
3193	NYSE	RGA	Tue, Sep 14, 2021	115.70	115.70	112.91	113.12
3192	NYSE	RGA	Mon, Sep 13, 2021	116.18	116.18	114.13	115.18
3191	NYSE	RGA	Fri, Sep 10, 2021	117.49	118.29	114.76	114.94
3190	NYSE	RGA	Thu, Sep 9, 2021	116.51	118.35	116.36	116.99
3189	NYSE	RGA	Wed, Sep 8, 2021	115.09	116.95	114.55	116.62
3188	NYSE	RGA	Tue, Sep 7, 2021	116.81	117.53	114.83	114.88
3187	NYSE	RGA	Fri, Sep 3, 2021	118.64	119.46	117.27	117.32
3186	NYSE	RGA	Thu, Sep 2, 2021	117.39	118.57	116.21	118.34
3185	NYSE	RGA	Wed, Sep 1, 2021	116.48	118.73	115.94	117.67
3184	NYSE	RGA	Tue, Aug 31, 2021	115.00	116.74	114.42	115.82
3183	NYSE	RGA	Mon, Aug 30, 2021	118.71	118.76	115.00	115.13
3182	NYSE	RGA	Fri, Aug 27, 2021	116.41	118.77	115.75	118.72
3181	NYSE	RGA	Thu, Aug 26, 2021	117.35	118.48	115.26	116.12
3180	NYSE	RGA	Wed, Aug 25, 2021	118.38	119.36	117.58	117.68
3179	NYSE	RGA	Tue, Aug 24, 2021	117.96	118.33	116.96	118.29
3178	NYSE	RGA	Mon, Aug 23, 2021	116.61	117.70	116.14	117.19
3177	NYSE	RGA	Fri, Aug 20, 2021	117.73	117.96	115.23	116.47
3176	NYSE	RGA	Thu, Aug 19, 2021	115.53	118.11	115.10	118.07
3175	NYSE	RGA	Wed, Aug 18, 2021	114.92	117.83	114.31	116.63
3174	NYSE	RGA	Tue, Aug 17, 2021	115.89	117.54	114.92	115.28
3173	NYSE	RGA	Mon, Aug 16, 2021	117.86	117.86	115.61	117.36
3172	NYSE	RGA	Fri, Aug 13, 2021	119.48	120.23	117.89	118.23
3171	NYSE	RGA	Thu, Aug 12, 2021	120.50	120.69	117.86	118.87
3170	NYSE	RGA	Wed, Aug 11, 2021	120.00	121.36	119.15	121.35
3169	NYSE	RGA	Tue, Aug 10, 2021	118.10	120.75	117.96	119.67
3168	NYSE	RGA	Mon, Aug 9, 2021	120.86	121.27	118.21	118.74
3167	NYSE	RGA	Fri, Aug 6, 2021	122.45	123.36	121.37	121.73
3166	NYSE	RGA	Thu, Aug 5, 2021	118.49	120.84	117.87	120.64
3165	NYSE	RGA	Wed, Aug 4, 2021	115.25	119.13	114.39	117.13
3164	NYSE	RGA	Tue, Aug 3, 2021	111.39	112.06	108.33	111.55
3163	NYSE	RGA	Mon, Aug 2, 2021	111.16	113.04	110.70	111.08
3162	NYSE	RGA	Fri, Jul 30, 2021	109.33	111.41	109.33	110.18
3161	NYSE	RGA	Thu, Jul 29, 2021	109.40	111.08	108.97	110.21
3160	NYSE	RGA	Wed, Jul 28, 2021	108.41	109.65	106.20	108.42
3159	NYSE	RGA	Tue, Jul 27, 2021	106.51	108.18	105.96	107.40
3158	NYSE	RGA	Mon, Jul 26, 2021	106.77	108.84	106.77	107.96
3157	NYSE	RGA	Fri, Jul 23, 2021	108.40	109.59	106.75	107.21
3156	NYSE	RGA	Thu, Jul 22, 2021	109.71	109.93	107.28	107.65
3155	NYSE	RGA	Wed, Jul 21, 2021	110.98	112.99	110.20	110.45
3154	NYSE	RGA	Tue, Jul 20, 2021	105.35	110.71	105.35	109.34
3153	NYSE	RGA	Mon, Jul 19, 2021	107.94	109.03	104.32	105.75
3152	NYSE	RGA	Fri, Jul 16, 2021	114.66	114.98	111.02	111.10
3151	NYSE	RGA	Thu, Jul 15, 2021	111.88	114.16	111.88	113.72
3150	NYSE	RGA	Wed, Jul 14, 2021	114.49	116.09	112.47	113.46
3149	NYSE	RGA	Tue, Jul 13, 2021	115.55	116.44	114.11	114.18
3148	NYSE	RGA	Mon, Jul 12, 2021	113.62	116.64	111.96	116.33
3147	NYSE	RGA	Fri, Jul 9, 2021	110.86	112.98	109.78	112.82
3146	NYSE	RGA	Thu, Jul 8, 2021	110.99	111.43	108.07	108.74
3145	NYSE	RGA	Wed, Jul 7, 2021	112.46	113.37	111.63	112.95
3144	NYSE	RGA	Tue, Jul 6, 2021	114.02	114.81	112.43	113.62
3143	NYSE	RGA	Fri, Jul 2, 2021	116.00	116.41	114.51	114.88
3142	NYSE	RGA	Thu, Jul 1, 2021	114.83	116.12	113.70	115.96
3141	NYSE	RGA	Wed, Jun 30, 2021	112.90	114.51	111.69	114.00
3140	NYSE	RGA	Tue, Jun 29, 2021	116.75	116.96	113.33	113.34
3139	NYSE	RGA	Mon, Jun 28, 2021	118.79	118.79	115.35	115.96
3138	NYSE	RGA	Fri, Jun 25, 2021	118.02	120.18	117.85	119.57
3137	NYSE	RGA	Thu, Jun 24, 2021	116.14	117.23	115.10	117.02
3136	NYSE	RGA	Wed, Jun 23, 2021	116.19	116.95	115.56	115.71
3135	NYSE	RGA	Tue, Jun 22, 2021	115.76	116.99	114.73	116.17
3134	NYSE	RGA	Mon, Jun 21, 2021	113.48	115.93	112.99	115.81
3133	NYSE	RGA	Fri, Jun 18, 2021	114.09	114.71	112.44	112.61
3132	NYSE	RGA	Thu, Jun 17, 2021	122.22	122.49	115.83	116.00
3131	NYSE	RGA	Wed, Jun 16, 2021	122.59	123.80	121.90	122.00
3130	NYSE	RGA	Tue, Jun 15, 2021	123.40	124.35	121.71	123.24
3129	NYSE	RGA	Mon, Jun 14, 2021	123.95	124.21	122.14	123.15
3128	NYSE	RGA	Fri, Jun 11, 2021	123.55	124.59	123.55	124.20
3127	NYSE	RGA	Thu, Jun 10, 2021	125.92	126.29	123.30	123.37
3126	NYSE	RGA	Wed, Jun 9, 2021	126.40	127.13	124.78	124.85
3125	NYSE	RGA	Tue, Jun 8, 2021	126.05	127.86	125.02	127.37
3124	NYSE	RGA	Mon, Jun 7, 2021	128.62	128.93	126.88	127.13
3123	NYSE	RGA	Fri, Jun 4, 2021	127.70	128.68	127.36	128.56
3122	NYSE	RGA	Thu, Jun 3, 2021	127.09	128.52	126.88	127.72
3121	NYSE	RGA	Wed, Jun 2, 2021	127.80	128.36	126.53	127.61
3120	NYSE	RGA	Tue, Jun 1, 2021	127.18	128.39	126.82	127.53
3119	NYSE	RGA	Fri, May 28, 2021	126.68	126.68	124.27	126.03
3118	NYSE	RGA	Thu, May 27, 2021	124.74	126.46	124.11	126.31
3117	NYSE	RGA	Wed, May 26, 2021	122.62	123.95	121.91	123.33
3116	NYSE	RGA	Tue, May 25, 2021	123.71	124.49	122.00	122.46
3115	NYSE	RGA	Mon, May 24, 2021	123.68	124.82	123.04	123.77
3114	NYSE	RGA	Fri, May 21, 2021	124.35	124.80	122.94	123.29
3113	NYSE	RGA	Thu, May 20, 2021	124.32	124.87	122.89	123.83
3112	NYSE	RGA	Wed, May 19, 2021	124.54	125.32	122.82	124.75
3111	NYSE	RGA	Tue, May 18, 2021	127.09	127.94	126.21	126.26
3110	NYSE	RGA	Mon, May 17, 2021	127.08	128.04	125.87	127.19
3109	NYSE	RGA	Fri, May 14, 2021	128.12	129.63	127.38	127.35
3108	NYSE	RGA	Thu, May 13, 2021	125.86	128.75	125.86	127.89
3107	NYSE	RGA	Wed, May 12, 2021	128.20	129.46	126.76	126.94
3106	NYSE	RGA	Tue, May 11, 2021	127.49	128.94	126.59	127.10
3105	NYSE	RGA	Mon, May 10, 2021	126.31	130.68	126.31	128.00
3104	NYSE	RGA	Fri, May 7, 2021	129.32	131.66	124.00	126.26
3103	NYSE	RGA	Thu, May 6, 2021	133.29	134.80	132.14	134.43
3102	NYSE	RGA	Wed, May 5, 2021	129.58	132.26	128.38	132.04
3101	NYSE	RGA	Tue, May 4, 2021	130.98	131.78	129.38	129.45
3100	NYSE	RGA	Mon, May 3, 2021	131.99	133.14	130.79	131.06
3099	NYSE	RGA	Fri, Apr 30, 2021	132.15	133.18	130.26	130.53
3098	NYSE	RGA	Thu, Apr 29, 2021	132.62	133.40	131.53	132.87
3097	NYSE	RGA	Wed, Apr 28, 2021	131.96	132.37	131.33	131.80
3096	NYSE	RGA	Tue, Apr 27, 2021	130.18	131.62	129.62	130.96
3095	NYSE	RGA	Mon, Apr 26, 2021	130.30	131.77	129.50	130.03
3094	NYSE	RGA	Fri, Apr 23, 2021	129.98	131.18	129.25	129.60
3093	NYSE	RGA	Thu, Apr 22, 2021	131.26	131.33	128.98	129.88
3092	NYSE	RGA	Wed, Apr 21, 2021	126.92	131.65	126.73	131.58
3091	NYSE	RGA	Tue, Apr 20, 2021	130.56	130.90	127.32	127.58
3090	NYSE	RGA	Mon, Apr 19, 2021	132.70	133.48	130.82	131.47
3089	NYSE	RGA	Fri, Apr 16, 2021	133.02	133.40	131.21	132.07
3088	NYSE	RGA	Thu, Apr 15, 2021	133.05	133.05	130.81	131.53
3087	NYSE	RGA	Wed, Apr 14, 2021	132.18	134.93	132.18	133.23
3086	NYSE	RGA	Tue, Apr 13, 2021	129.41	132.33	129.02	131.77
3085	NYSE	RGA	Mon, Apr 12, 2021	129.73	131.70	129.24	130.45
3084	NYSE	RGA	Fri, Apr 9, 2021	128.65	129.35	127.42	129.15
3083	NYSE	RGA	Thu, Apr 8, 2021	127.88	128.74	126.47	128.01
3082	NYSE	RGA	Wed, Apr 7, 2021	129.33	130.27	128.19	128.76
3081	NYSE	RGA	Tue, Apr 6, 2021	126.67	128.40	125.76	128.35
3080	NYSE	RGA	Mon, Apr 5, 2021	129.29	129.29	126.10	126.79
3079	NYSE	RGA	Thu, Apr 1, 2021	125.31	127.56	125.31	127.43
3078	NYSE	RGA	Wed, Mar 31, 2021	127.98	128.56	125.97	126.05
3077	NYSE	RGA	Tue, Mar 30, 2021	126.92	129.71	126.55	128.38
3076	NYSE	RGA	Mon, Mar 29, 2021	127.02	128.46	124.19	126.11
3075	NYSE	RGA	Fri, Mar 26, 2021	126.24	129.17	125.93	128.92
3074	NYSE	RGA	Thu, Mar 25, 2021	123.21	125.77	120.47	125.49
3073	NYSE	RGA	Wed, Mar 24, 2021	123.39	125.63	123.01	123.19
3072	NYSE	RGA	Tue, Mar 23, 2021	122.49	123.44	120.36	121.65
3071	NYSE	RGA	Mon, Mar 22, 2021	124.64	124.64	122.38	123.58
3070	NYSE	RGA	Fri, Mar 19, 2021	126.37	127.70	124.29	125.69
3069	NYSE	RGA	Thu, Mar 18, 2021	129.13	130.13	124.69	126.28
3068	NYSE	RGA	Wed, Mar 17, 2021	130.60	130.60	128.22	128.92
3067	NYSE	RGA	Tue, Mar 16, 2021	132.82	132.96	129.49	129.77
3066	NYSE	RGA	Mon, Mar 15, 2021	129.37	134.21	129.00	133.90
3065	NYSE	RGA	Fri, Mar 12, 2021	131.14	131.14	128.20	129.03
3064	NYSE	RGA	Thu, Mar 11, 2021	129.29	131.17	127.49	129.01
3063	NYSE	RGA	Wed, Mar 10, 2021	127.76	130.63	127.18	129.83
3062	NYSE	RGA	Tue, Mar 9, 2021	126.15	128.46	123.61	126.85
3061	NYSE	RGA	Mon, Mar 8, 2021	127.14	130.12	126.51	127.61
3060	NYSE	RGA	Fri, Mar 5, 2021	126.08	126.66	121.08	125.45
3059	NYSE	RGA	Thu, Mar 4, 2021	124.84	126.12	121.27	123.52
3058	NYSE	RGA	Wed, Mar 3, 2021	125.18	127.99	125.01	125.24
3057	NYSE	RGA	Tue, Mar 2, 2021	125.25	126.72	124.14	125.11
3056	NYSE	RGA	Mon, Mar 1, 2021	125.78	127.37	124.65	125.93
3055	NYSE	RGA	Fri, Feb 26, 2021	124.14	124.84	120.62	122.23
3054	NYSE	RGA	Thu, Feb 25, 2021	128.87	128.87	124.81	124.85
3053	NYSE	RGA	Wed, Feb 24, 2021	124.99	127.69	124.75	127.39
3052	NYSE	RGA	Tue, Feb 23, 2021	126.00	126.00	122.39	124.80
3051	NYSE	RGA	Mon, Feb 22, 2021	123.54	126.36	123.54	124.32
3050	NYSE	RGA	Fri, Feb 19, 2021	120.98	124.25	120.77	123.42
3049	NYSE	RGA	Thu, Feb 18, 2021	117.28	122.14	117.27	120.53
3048	NYSE	RGA	Wed, Feb 17, 2021	113.79	118.58	113.79	118.19
3047	NYSE	RGA	Tue, Feb 16, 2021	113.70	115.34	112.48	114.33
3046	NYSE	RGA	Fri, Feb 12, 2021	111.98	113.45	111.81	113.00
3045	NYSE	RGA	Thu, Feb 11, 2021	112.46	114.47	110.97	112.71
3044	NYSE	RGA	Wed, Feb 10, 2021	113.60	113.60	110.44	111.90
3043	NYSE	RGA	Tue, Feb 9, 2021	114.27	118.99	113.10	113.63
3042	NYSE	RGA	Mon, Feb 8, 2021	110.40	112.26	109.26	112.25
3041	NYSE	RGA	Fri, Feb 5, 2021	112.95	113.31	109.43	109.54
3040	NYSE	RGA	Thu, Feb 4, 2021	107.11	112.76	107.11	112.76
3039	NYSE	RGA	Wed, Feb 3, 2021	103.64	106.61	103.50	106.57
3038	NYSE	RGA	Tue, Feb 2, 2021	105.92	106.67	103.82	104.03
3037	NYSE	RGA	Mon, Feb 1, 2021	105.99	106.28	104.00	104.65
3036	NYSE	RGA	Fri, Jan 29, 2021	108.03	109.42	103.99	105.05
3035	NYSE	RGA	Thu, Jan 28, 2021	108.28	111.81	107.74	111.00
3034	NYSE	RGA	Wed, Jan 27, 2021	106.35	107.92	105.21	106.74
3033	NYSE	RGA	Tue, Jan 26, 2021	109.90	110.56	107.32	107.99
3032	NYSE	RGA	Mon, Jan 25, 2021	109.05	110.36	107.06	109.54
3031	NYSE	RGA	Fri, Jan 22, 2021	109.06	110.73	107.65	110.18
3030	NYSE	RGA	Thu, Jan 21, 2021	112.55	113.68	110.51	110.58
3029	NYSE	RGA	Wed, Jan 20, 2021	113.08	114.92	111.96	112.22
3028	NYSE	RGA	Tue, Jan 19, 2021	111.82	113.59	110.20	112.87
3027	NYSE	RGA	Fri, Jan 15, 2021	113.45	114.07	110.96	111.33
3026	NYSE	RGA	Thu, Jan 14, 2021	114.53	115.59	113.59	114.83
3025	NYSE	RGA	Wed, Jan 13, 2021	115.68	116.78	113.54	113.63
3024	NYSE	RGA	Tue, Jan 12, 2021	115.22	118.47	115.15	116.09
3023	NYSE	RGA	Mon, Jan 11, 2021	114.00	116.98	114.00	114.92
3022	NYSE	RGA	Fri, Jan 8, 2021	118.29	118.29	113.60	115.66
3021	NYSE	RGA	Thu, Jan 7, 2021	120.25	120.37	117.45	117.53
3020	NYSE	RGA	Wed, Jan 6, 2021	115.31	120.12	113.07	118.45
3019	NYSE	RGA	Tue, Jan 5, 2021	111.98	114.06	111.43	112.80
3018	NYSE	RGA	Mon, Jan 4, 2021	116.53	116.78	110.88	111.75
3017	NYSE	RGA	Thu, Dec 31, 2020	115.18	116.70	114.79	115.90
3016	NYSE	RGA	Wed, Dec 30, 2020	115.38	117.56	115.03	115.40
3015	NYSE	RGA	Tue, Dec 29, 2020	115.53	115.75	114.15	115.23
3014	NYSE	RGA	Mon, Dec 28, 2020	115.04	117.39	114.02	115.32
3013	NYSE	RGA	Thu, Dec 24, 2020	114.47	114.47	111.87	113.58
3012	NYSE	RGA	Wed, Dec 23, 2020	113.17	114.99	113.17	114.55
3011	NYSE	RGA	Tue, Dec 22, 2020	113.02	114.17	111.37	111.59
3010	NYSE	RGA	Mon, Dec 21, 2020	113.87	113.87	109.87	113.24
3009	NYSE	RGA	Fri, Dec 18, 2020	118.89	119.02	113.51	114.46
3008	NYSE	RGA	Thu, Dec 17, 2020	118.52	119.63	116.03	117.79
3007	NYSE	RGA	Wed, Dec 16, 2020	121.74	121.74	118.68	121.13
3006	NYSE	RGA	Tue, Dec 15, 2020	118.64	120.95	116.54	120.93
3005	NYSE	RGA	Mon, Dec 14, 2020	121.24	121.24	117.07	117.63
3004	NYSE	RGA	Fri, Dec 11, 2020	120.17	120.98	118.39	118.93
3003	NYSE	RGA	Thu, Dec 10, 2020	119.19	122.39	119.00	122.14
3002	NYSE	RGA	Wed, Dec 9, 2020	122.25	122.76	119.86	120.82
3001	NYSE	RGA	Tue, Dec 8, 2020	118.21	121.21	118.21	120.42
3000	NYSE	RGA	Mon, Dec 7, 2020	123.01	123.01	118.65	119.51
2999	NYSE	RGA	Fri, Dec 4, 2020	121.27	124.20	120.90	124.19
2998	NYSE	RGA	Thu, Dec 3, 2020	120.37	121.10	118.71	119.49
2997	NYSE	RGA	Wed, Dec 2, 2020	120.70	122.14	120.06	121.16
2996	NYSE	RGA	Tue, Dec 1, 2020	117.92	121.46	117.18	121.33
2995	NYSE	RGA	Mon, Nov 30, 2020	119.29	120.33	115.13	115.28
2994	NYSE	RGA	Fri, Nov 27, 2020	120.60	122.16	119.27	120.22
2993	NYSE	RGA	Wed, Nov 25, 2020	123.12	124.37	120.05	121.33
2992	NYSE	RGA	Tue, Nov 24, 2020	122.98	126.97	120.57	124.76
2991	NYSE	RGA	Mon, Nov 23, 2020	115.56	120.43	115.48	119.76
2990	NYSE	RGA	Fri, Nov 20, 2020	116.33	117.60	114.45	114.86
2989	NYSE	RGA	Thu, Nov 19, 2020	116.34	117.63	113.34	117.44
2988	NYSE	RGA	Wed, Nov 18, 2020	118.36	121.39	117.45	117.64
2987	NYSE	RGA	Tue, Nov 17, 2020	114.04	118.70	113.77	118.48
2986	NYSE	RGA	Mon, Nov 16, 2020	117.99	118.12	114.79	116.10
2985	NYSE	RGA	Fri, Nov 13, 2020	112.65	115.19	111.36	113.56
2984	NYSE	RGA	Thu, Nov 12, 2020	111.22	112.11	108.35	111.25
2983	NYSE	RGA	Wed, Nov 11, 2020	116.48	117.00	110.95	111.86
2982	NYSE	RGA	Tue, Nov 10, 2020	126.81	127.45	116.18	118.00
2981	NYSE	RGA	Mon, Nov 9, 2020	117.68	129.93	117.68	126.79
2980	NYSE	RGA	Fri, Nov 6, 2020	108.41	111.10	105.78	106.83
2979	NYSE	RGA	Thu, Nov 5, 2020	102.82	106.76	102.55	106.31
2978	NYSE	RGA	Wed, Nov 4, 2020	101.25	104.93	99.45	101.86
2977	NYSE	RGA	Tue, Nov 3, 2020	105.09	106.00	103.24	103.99
2976	NYSE	RGA	Mon, Nov 2, 2020	102.99	104.31	101.65	102.50
2975	NYSE	RGA	Fri, Oct 30, 2020	99.19	101.08	98.44	101.02
2974	NYSE	RGA	Thu, Oct 29, 2020	94.44	100.09	93.00	99.89
2973	NYSE	RGA	Wed, Oct 28, 2020	97.50	98.95	95.04	95.44
2972	NYSE	RGA	Tue, Oct 27, 2020	103.38	104.12	99.76	99.88
2971	NYSE	RGA	Mon, Oct 26, 2020	107.00	107.00	103.53	103.99
2970	NYSE	RGA	Fri, Oct 23, 2020	109.88	110.07	106.93	108.30
2969	NYSE	RGA	Thu, Oct 22, 2020	104.68	109.44	104.68	109.03
2968	NYSE	RGA	Wed, Oct 21, 2020	104.15	105.73	103.85	104.75
2967	NYSE	RGA	Tue, Oct 20, 2020	105.61	106.87	104.23	104.41
2966	NYSE	RGA	Mon, Oct 19, 2020	105.36	107.19	103.81	104.26
2965	NYSE	RGA	Fri, Oct 16, 2020	103.27	104.99	102.59	104.65
2964	NYSE	RGA	Thu, Oct 15, 2020	101.93	104.14	101.13	103.39
2963	NYSE	RGA	Wed, Oct 14, 2020	103.50	105.14	102.39	102.83
2962	NYSE	RGA	Tue, Oct 13, 2020	106.51	107.17	102.92	103.68
2961	NYSE	RGA	Mon, Oct 12, 2020	105.83	108.58	105.39	107.80
2960	NYSE	RGA	Fri, Oct 9, 2020	105.27	106.40	103.82	105.68
2959	NYSE	RGA	Thu, Oct 8, 2020	103.36	105.00	102.30	104.45
2958	NYSE	RGA	Wed, Oct 7, 2020	101.99	103.58	100.51	101.75
2957	NYSE	RGA	Tue, Oct 6, 2020	102.95	103.51	99.30	99.87
2956	NYSE	RGA	Mon, Oct 5, 2020	100.91	102.57	100.33	101.86
2955	NYSE	RGA	Fri, Oct 2, 2020	95.23	99.71	95.09	99.14
2954	NYSE	RGA	Thu, Oct 1, 2020	95.74	97.12	94.94	96.87
2953	NYSE	RGA	Wed, Sep 30, 2020	95.53	96.82	94.45	95.19
2952	NYSE	RGA	Tue, Sep 29, 2020	96.71	97.01	93.57	95.28
2951	NYSE	RGA	Mon, Sep 28, 2020	94.59	98.12	94.59	97.22
2950	NYSE	RGA	Fri, Sep 25, 2020	91.27	93.57	90.96	92.76
2949	NYSE	RGA	Thu, Sep 24, 2020	92.74	94.59	90.23	92.31
2948	NYSE	RGA	Wed, Sep 23, 2020	97.19	98.07	92.25	92.49
2947	NYSE	RGA	Tue, Sep 22, 2020	99.60	100.89	96.46	96.90
2946	NYSE	RGA	Mon, Sep 21, 2020	99.79	100.56	96.91	99.73
2945	NYSE	RGA	Fri, Sep 18, 2020	101.07	101.99	99.68	100.04
2944	NYSE	RGA	Thu, Sep 17, 2020	101.56	102.04	99.79	101.10
2943	NYSE	RGA	Wed, Sep 16, 2020	102.86	105.00	101.60	103.03
2942	NYSE	RGA	Tue, Sep 15, 2020	104.40	104.40	101.40	102.23
2941	NYSE	RGA	Mon, Sep 14, 2020	102.55	106.18	102.43	104.46
2940	NYSE	RGA	Fri, Sep 11, 2020	103.63	103.63	99.49	101.89
2939	NYSE	RGA	Thu, Sep 10, 2020	103.02	104.20	102.29	103.04
2938	NYSE	RGA	Wed, Sep 9, 2020	97.54	102.88	97.38	102.22
2937	NYSE	RGA	Tue, Sep 8, 2020	96.79	98.08	95.39	97.01
2936	NYSE	RGA	Fri, Sep 4, 2020	96.77	97.41	94.21	96.51
2935	NYSE	RGA	Thu, Sep 3, 2020	94.36	97.39	93.72	94.50
2934	NYSE	RGA	Wed, Sep 2, 2020	91.62	93.64	91.11	93.36
2933	NYSE	RGA	Tue, Sep 1, 2020	90.53	92.90	90.05	91.88
2932	NYSE	RGA	Mon, Aug 31, 2020	93.99	94.09	90.66	91.68
2931	NYSE	RGA	Fri, Aug 28, 2020	95.02	95.29	92.68	93.81
2930	NYSE	RGA	Thu, Aug 27, 2020	92.37	95.00	92.31	93.96
2929	NYSE	RGA	Wed, Aug 26, 2020	94.26	94.54	91.85	92.04
2928	NYSE	RGA	Tue, Aug 25, 2020	96.00	96.62	93.24	93.85
2927	NYSE	RGA	Mon, Aug 24, 2020	90.62	95.13	90.50	95.03
2926	NYSE	RGA	Fri, Aug 21, 2020	91.65	92.35	90.27	90.36
2925	NYSE	RGA	Thu, Aug 20, 2020	91.76	92.63	91.13	92.03
2924	NYSE	RGA	Wed, Aug 19, 2020	92.38	93.88	91.72	93.17
2923	NYSE	RGA	Tue, Aug 18, 2020	94.29	94.70	91.98	92.19
2922	NYSE	RGA	Mon, Aug 17, 2020	95.58	95.90	94.15	94.32
2921	NYSE	RGA	Fri, Aug 14, 2020	93.45	96.06	93.14	95.38
2920	NYSE	RGA	Thu, Aug 13, 2020	93.42	94.74	92.63	94.43
2919	NYSE	RGA	Wed, Aug 12, 2020	97.99	98.09	94.20	94.63
2918	NYSE	RGA	Tue, Aug 11, 2020	97.05	98.92	95.81	96.01
2917	NYSE	RGA	Mon, Aug 10, 2020	92.85	94.73	92.43	94.62
2916	NYSE	RGA	Fri, Aug 7, 2020	88.32	92.13	87.79	91.97
2915	NYSE	RGA	Thu, Aug 6, 2020	94.00	94.36	88.64	89.07
2914	NYSE	RGA	Wed, Aug 5, 2020	91.00	96.49	90.23	94.84
2913	NYSE	RGA	Tue, Aug 4, 2020	85.02	86.09	84.25	84.73
2912	NYSE	RGA	Mon, Aug 3, 2020	85.67	86.71	84.36	85.08
2911	NYSE	RGA	Fri, Jul 31, 2020	84.40	85.43	83.08	85.25
2910	NYSE	RGA	Thu, Jul 30, 2020	86.13	86.13	83.68	84.30
2909	NYSE	RGA	Wed, Jul 29, 2020	86.26	88.11	84.09	88.05
2908	NYSE	RGA	Tue, Jul 28, 2020	84.99	86.85	84.96	86.17
2907	NYSE	RGA	Mon, Jul 27, 2020	86.52	86.98	84.78	85.31
2906	NYSE	RGA	Fri, Jul 24, 2020	88.93	89.91	87.02	87.29
2905	NYSE	RGA	Thu, Jul 23, 2020	86.78	88.83	86.78	88.63
2904	NYSE	RGA	Wed, Jul 22, 2020	86.00	88.91	85.56	87.57
2903	NYSE	RGA	Tue, Jul 21, 2020	84.65	87.91	84.51	86.79
2902	NYSE	RGA	Mon, Jul 20, 2020	84.00	84.53	82.62	84.27
2901	NYSE	RGA	Fri, Jul 17, 2020	84.78	85.21	82.09	84.45
2900	NYSE	RGA	Thu, Jul 16, 2020	78.37	84.12	77.78	83.74
2899	NYSE	RGA	Wed, Jul 15, 2020	74.28	78.72	74.24	78.17
2898	NYSE	RGA	Tue, Jul 14, 2020	70.83	72.64	70.00	72.56
2897	NYSE	RGA	Mon, Jul 13, 2020	71.12	72.02	69.55	70.96
2896	NYSE	RGA	Fri, Jul 10, 2020	67.59	71.27	67.47	70.31
2895	NYSE	RGA	Thu, Jul 9, 2020	71.48	71.48	66.99	67.56
2894	NYSE	RGA	Wed, Jul 8, 2020	71.56	74.04	70.74	72.17
2893	NYSE	RGA	Tue, Jul 7, 2020	75.02	75.49	71.42	71.42
2892	NYSE	RGA	Mon, Jul 6, 2020	77.55	79.53	74.19	76.23
2891	NYSE	RGA	Thu, Jul 2, 2020	77.58	78.82	75.25	75.52
2890	NYSE	RGA	Wed, Jul 1, 2020	78.23	78.90	74.98	75.53
2889	NYSE	RGA	Tue, Jun 30, 2020	75.73	79.17	75.27	78.44
2888	NYSE	RGA	Mon, Jun 29, 2020	75.90	76.89	74.37	76.09
2887	NYSE	RGA	Fri, Jun 26, 2020	76.34	77.49	74.10	74.98
2886	NYSE	RGA	Thu, Jun 25, 2020	76.00	78.00	75.00	77.90
2885	NYSE	RGA	Wed, Jun 24, 2020	80.00	80.00	76.09	76.63
2884	NYSE	RGA	Tue, Jun 23, 2020	85.59	86.20	80.60	80.79
2883	NYSE	RGA	Mon, Jun 22, 2020	83.01	83.57	81.08	83.41
2882	NYSE	RGA	Fri, Jun 19, 2020	86.16	86.59	82.57	83.93
2881	NYSE	RGA	Thu, Jun 18, 2020	83.06	86.35	82.50	84.87
2880	NYSE	RGA	Wed, Jun 17, 2020	87.91	88.50	84.14	84.25
2879	NYSE	RGA	Tue, Jun 16, 2020	92.32	92.85	86.84	87.75
2878	NYSE	RGA	Mon, Jun 15, 2020	83.65	87.89	83.36	87.61
2877	NYSE	RGA	Fri, Jun 12, 2020	88.44	88.73	84.54	87.98
2876	NYSE	RGA	Thu, Jun 11, 2020	86.94	88.99	83.69	83.82
2875	NYSE	RGA	Wed, Jun 10, 2020	97.41	97.75	92.32	92.70
2874	NYSE	RGA	Tue, Jun 9, 2020	99.67	101.39	97.85	98.14
2873	NYSE	RGA	Mon, Jun 8, 2020	103.01	104.91	101.45	103.00
2872	NYSE	RGA	Fri, Jun 5, 2020	102.09	107.15	99.87	100.09
2871	NYSE	RGA	Thu, Jun 4, 2020	86.43	97.49	85.78	97.26
2870	NYSE	RGA	Wed, Jun 3, 2020	88.86	90.37	85.10	86.84
2869	NYSE	RGA	Tue, Jun 2, 2020	92.12	94.87	91.06	94.27
2868	NYSE	RGA	Mon, Jun 1, 2020	91.56	93.08	90.54	91.66
2867	NYSE	RGA	Fri, May 29, 2020	91.43	92.56	89.76	90.75
2866	NYSE	RGA	Thu, May 28, 2020	97.93	97.93	92.54	92.93
2865	NYSE	RGA	Wed, May 27, 2020	100.00	100.64	96.13	96.79
2864	NYSE	RGA	Tue, May 26, 2020	94.83	95.82	93.85	94.38
2863	NYSE	RGA	Fri, May 22, 2020	90.42	90.42	87.10	90.00
2862	NYSE	RGA	Thu, May 21, 2020	88.04	91.30	88.04	90.46
2861	NYSE	RGA	Wed, May 20, 2020	86.77	89.67	86.59	88.80
2860	NYSE	RGA	Tue, May 19, 2020	89.93	90.91	85.75	85.17
2859	NYSE	RGA	Mon, May 18, 2020	86.45	91.59	86.45	90.29
2858	NYSE	RGA	Fri, May 15, 2020	84.34	86.71	82.35	82.91
2857	NYSE	RGA	Thu, May 14, 2020	79.79	85.88	77.01	85.44
2856	NYSE	RGA	Wed, May 13, 2020	87.87	87.99	81.40	81.80
2855	NYSE	RGA	Tue, May 12, 2020	92.29	92.92	88.43	88.66
2854	NYSE	RGA	Mon, May 11, 2020	93.69	94.38	91.02	92.01
2853	NYSE	RGA	Fri, May 8, 2020	94.54	95.17	91.67	95.01
2852	NYSE	RGA	Thu, May 7, 2020	88.15	95.68	88.15	92.08
2851	NYSE	RGA	Wed, May 6, 2020	94.62	94.86	87.25	87.28
2850	NYSE	RGA	Tue, May 5, 2020	103.21	104.54	99.87	100.00
2849	NYSE	RGA	Mon, May 4, 2020	98.05	101.27	96.27	100.97
2848	NYSE	RGA	Fri, May 1, 2020	101.66	102.88	98.82	100.04
2847	NYSE	RGA	Thu, Apr 30, 2020	108.30	109.26	104.60	104.68
2846	NYSE	RGA	Wed, Apr 29, 2020	111.74	113.02	109.28	111.02
2845	NYSE	RGA	Tue, Apr 28, 2020	109.34	111.17	106.64	107.44
2844	NYSE	RGA	Mon, Apr 27, 2020	102.29	106.05	102.29	105.38
2843	NYSE	RGA	Fri, Apr 24, 2020	99.05	101.75	97.36	101.29
2842	NYSE	RGA	Thu, Apr 23, 2020	100.32	101.46	97.40	97.61
2841	NYSE	RGA	Wed, Apr 22, 2020	98.39	99.77	96.62	98.91
2840	NYSE	RGA	Tue, Apr 21, 2020	94.86	97.91	93.32	96.24
2839	NYSE	RGA	Mon, Apr 20, 2020	96.93	99.19	95.56	98.23
2838	NYSE	RGA	Fri, Apr 17, 2020	101.05	102.36	98.49	99.90
2837	NYSE	RGA	Thu, Apr 16, 2020	97.57	98.78	93.78	95.99
2836	NYSE	RGA	Wed, Apr 15, 2020	102.35	102.77	97.63	97.78
2835	NYSE	RGA	Tue, Apr 14, 2020	112.28	112.28	103.91	107.02
2834	NYSE	RGA	Mon, Apr 13, 2020	111.73	111.73	105.02	108.92
2833	NYSE	RGA	Thu, Apr 9, 2020	106.84	114.62	106.84	112.00
2832	NYSE	RGA	Wed, Apr 8, 2020	99.40	105.37	98.87	104.09
2831	NYSE	RGA	Tue, Apr 7, 2020	94.50	103.47	93.74	98.74
2830	NYSE	RGA	Mon, Apr 6, 2020	83.32	89.72	82.83	89.21
2829	NYSE	RGA	Fri, Apr 3, 2020	80.25	81.74	77.37	78.49
2828	NYSE	RGA	Thu, Apr 2, 2020	79.74	84.34	78.16	81.48
2827	NYSE	RGA	Wed, Apr 1, 2020	79.46	82.63	78.02	81.03
2826	NYSE	RGA	Tue, Mar 31, 2020	85.92	87.58	82.25	84.14
2825	NYSE	RGA	Mon, Mar 30, 2020	78.03	87.45	76.15	86.92
2824	NYSE	RGA	Fri, Mar 27, 2020	75.00	80.95	74.43	78.85
2823	NYSE	RGA	Thu, Mar 26, 2020	77.28	80.38	74.11	79.09
2822	NYSE	RGA	Wed, Mar 25, 2020	65.40	80.06	63.28	75.76
2821	NYSE	RGA	Tue, Mar 24, 2020	61.82	66.51	59.79	63.98
2820	NYSE	RGA	Mon, Mar 23, 2020	59.85	63.65	55.39	57.29
2819	NYSE	RGA	Fri, Mar 20, 2020	70.43	71.30	57.87	60.66
2818	NYSE	RGA	Thu, Mar 19, 2020	70.89	71.44	65.09	70.52
2817	NYSE	RGA	Wed, Mar 18, 2020	78.46	80.31	65.29	72.14
2816	NYSE	RGA	Tue, Mar 17, 2020	81.95	84.89	76.56	83.01
2815	NYSE	RGA	Mon, Mar 16, 2020	82.78	85.95	80.32	80.33
2814	NYSE	RGA	Fri, Mar 13, 2020	90.66	96.29	82.87	96.25
2813	NYSE	RGA	Thu, Mar 12, 2020	87.99	93.15	82.52	83.05
2812	NYSE	RGA	Wed, Mar 11, 2020	100.33	100.95	95.04	96.77
2811	NYSE	RGA	Tue, Mar 10, 2020	103.74	103.85	96.73	103.85
2810	NYSE	RGA	Mon, Mar 9, 2020	108.74	111.93	98.56	99.54
2809	NYSE	RGA	Fri, Mar 6, 2020	115.48	120.13	115.48	117.85
2808	NYSE	RGA	Thu, Mar 5, 2020	124.92	124.92	120.93	121.57
2807	NYSE	RGA	Wed, Mar 4, 2020	128.06	129.38	124.76	128.95
2806	NYSE	RGA	Tue, Mar 3, 2020	130.06	133.10	124.76	125.68
2805	NYSE	RGA	Mon, Mar 2, 2020	122.47	130.43	122.39	129.97
2804	NYSE	RGA	Fri, Feb 28, 2020	124.49	126.22	121.15	122.03
2803	NYSE	RGA	Thu, Feb 27, 2020	133.79	135.03	128.53	128.55
2802	NYSE	RGA	Wed, Feb 26, 2020	141.54	142.77	136.03	136.04
2801	NYSE	RGA	Tue, Feb 25, 2020	147.00	147.78	140.39	140.39
2800	NYSE	RGA	Mon, Feb 24, 2020	147.74	148.88	145.81	146.87
2799	NYSE	RGA	Fri, Feb 21, 2020	152.61	153.55	151.16	151.67
2798	NYSE	RGA	Thu, Feb 20, 2020	151.04	153.29	150.81	153.20
2797	NYSE	RGA	Wed, Feb 19, 2020	152.89	153.17	151.53	151.80
2796	NYSE	RGA	Tue, Feb 18, 2020	153.97	154.29	150.49	152.33
2795	NYSE	RGA	Fri, Feb 14, 2020	153.75	154.26	152.82	154.22
2794	NYSE	RGA	Thu, Feb 13, 2020	152.29	153.79	151.32	153.56
2793	NYSE	RGA	Wed, Feb 12, 2020	155.74	155.95	152.67	152.85
2792	NYSE	RGA	Tue, Feb 11, 2020	153.49	155.44	153.26	154.58
2791	NYSE	RGA	Mon, Feb 10, 2020	152.91	153.54	152.19	152.62
2790	NYSE	RGA	Fri, Feb 7, 2020	152.59	154.45	152.18	153.58
2789	NYSE	RGA	Thu, Feb 6, 2020	153.55	154.76	152.78	153.44
2788	NYSE	RGA	Wed, Feb 5, 2020	149.44	154.06	149.44	153.02
2787	NYSE	RGA	Tue, Feb 4, 2020	148.70	150.42	147.61	148.37
2786	NYSE	RGA	Mon, Feb 3, 2020	144.74	147.17	144.46	145.87
2785	NYSE	RGA	Fri, Jan 31, 2020	145.99	147.03	143.76	144.05
2784	NYSE	RGA	Thu, Jan 30, 2020	144.98	147.12	144.49	146.81
2783	NYSE	RGA	Wed, Jan 29, 2020	143.65	150.50	143.65	146.21
2782	NYSE	RGA	Tue, Jan 28, 2020	154.65	156.14	152.77	154.55
2781	NYSE	RGA	Mon, Jan 27, 2020	152.50	153.23	150.75	152.09
2780	NYSE	RGA	Fri, Jan 24, 2020	156.22	156.32	154.49	155.21
2779	NYSE	RGA	Thu, Jan 23, 2020	155.72	157.08	152.97	156.28
2778	NYSE	RGA	Wed, Jan 22, 2020	158.18	158.42	156.34	156.90
2777	NYSE	RGA	Tue, Jan 21, 2020	159.30	160.44	157.38	157.53
2776	NYSE	RGA	Fri, Jan 17, 2020	159.88	160.78	159.63	160.59
2775	NYSE	RGA	Thu, Jan 16, 2020	158.20	159.94	158.02	159.61
2774	NYSE	RGA	Wed, Jan 15, 2020	156.49	159.11	156.49	157.32
2773	NYSE	RGA	Tue, Jan 14, 2020	156.88	158.51	156.00	157.30
2772	NYSE	RGA	Mon, Jan 13, 2020	156.34	157.50	156.01	157.33
2771	NYSE	RGA	Fri, Jan 10, 2020	157.78	158.16	155.84	156.16
2770	NYSE	RGA	Thu, Jan 9, 2020	158.44	158.82	157.21	157.89
2769	NYSE	RGA	Wed, Jan 8, 2020	159.38	159.86	157.70	157.90
2768	NYSE	RGA	Tue, Jan 7, 2020	160.12	160.44	158.32	159.15
2767	NYSE	RGA	Mon, Jan 6, 2020	161.57	163.03	160.55	161.01
2766	NYSE	RGA	Fri, Jan 3, 2020	162.92	163.54	161.92	162.71
2765	NYSE	RGA	Thu, Jan 2, 2020	164.26	164.68	162.23	164.65
2764	NYSE	RGA	Tue, Dec 31, 2019	161.98	163.74	161.98	163.06
2763	NYSE	RGA	Mon, Dec 30, 2019	162.35	162.57	161.62	162.15
2762	NYSE	RGA	Fri, Dec 27, 2019	162.43	162.54	161.50	162.00
2761	NYSE	RGA	Thu, Dec 26, 2019	161.91	163.04	161.44	162.25
2760	NYSE	RGA	Tue, Dec 24, 2019	162.94	162.96	161.77	161.81
2759	NYSE	RGA	Mon, Dec 23, 2019	164.77	164.77	161.87	162.88
2758	NYSE	RGA	Fri, Dec 20, 2019	165.28	166.23	163.91	164.21
2757	NYSE	RGA	Thu, Dec 19, 2019	165.47	165.63	163.81	164.18
2756	NYSE	RGA	Wed, Dec 18, 2019	167.74	167.74	165.41	165.57
2755	NYSE	RGA	Tue, Dec 17, 2019	165.63	167.46	164.80	167.42
2754	NYSE	RGA	Mon, Dec 16, 2019	165.39	165.98	164.56	165.22
2753	NYSE	RGA	Fri, Dec 13, 2019	164.80	166.11	163.79	164.68
2752	NYSE	RGA	Thu, Dec 12, 2019	163.90	165.76	163.32	165.29
2751	NYSE	RGA	Wed, Dec 11, 2019	163.44	164.41	162.55	163.89
2750	NYSE	RGA	Tue, Dec 10, 2019	164.64	164.64	163.43	163.93
2749	NYSE	RGA	Mon, Dec 9, 2019	163.66	164.71	163.47	164.42
2748	NYSE	RGA	Fri, Dec 6, 2019	164.77	165.43	163.56	163.94
2747	NYSE	RGA	Thu, Dec 5, 2019	162.50	163.88	162.50	163.44
2746	NYSE	RGA	Wed, Dec 4, 2019	161.49	163.30	160.56	161.98
2745	NYSE	RGA	Tue, Dec 3, 2019	162.84	163.13	160.44	161.21
2744	NYSE	RGA	Mon, Dec 2, 2019	165.91	166.89	163.99	164.15
2743	NYSE	RGA	Fri, Nov 29, 2019	167.12	167.63	165.41	165.46
2742	NYSE	RGA	Wed, Nov 27, 2019	165.98	168.13	165.04	167.30
2741	NYSE	RGA	Tue, Nov 26, 2019	164.34	165.33	163.67	165.26
2740	NYSE	RGA	Mon, Nov 25, 2019	164.45	166.07	164.06	164.44
2739	NYSE	RGA	Fri, Nov 22, 2019	164.00	165.54	163.03	165.03
2738	NYSE	RGA	Thu, Nov 21, 2019	164.01	164.32	162.38	163.93
2737	NYSE	RGA	Wed, Nov 20, 2019	163.35	164.06	162.21	163.55
2736	NYSE	RGA	Tue, Nov 19, 2019	164.09	165.63	163.56	163.90
2735	NYSE	RGA	Mon, Nov 18, 2019	164.32	164.95	162.93	163.31
2734	NYSE	RGA	Fri, Nov 15, 2019	165.84	166.79	164.62	165.08
2733	NYSE	RGA	Thu, Nov 14, 2019	166.18	166.28	165.15	165.84
2732	NYSE	RGA	Wed, Nov 13, 2019	166.08	166.90	164.93	166.24
2731	NYSE	RGA	Tue, Nov 12, 2019	168.25	168.44	166.90	167.16
2730	NYSE	RGA	Mon, Nov 11, 2019	166.93	168.16	166.89	168.08
2729	NYSE	RGA	Fri, Nov 8, 2019	167.25	168.03	166.61	167.95
2728	NYSE	RGA	Thu, Nov 7, 2019	168.33	169.26	167.28	167.62
2727	NYSE	RGA	Wed, Nov 6, 2019	164.81	168.80	164.48	167.96
2726	NYSE	RGA	Tue, Nov 5, 2019	167.13	169.08	164.10	165.17
2725	NYSE	RGA	Mon, Nov 4, 2019	166.22	166.96	165.05	166.76
2724	NYSE	RGA	Fri, Nov 1, 2019	163.93	165.26	163.31	164.80
2723	NYSE	RGA	Thu, Oct 31, 2019	161.78	164.71	159.79	162.47
2722	NYSE	RGA	Wed, Oct 30, 2019	161.92	163.72	160.53	163.08
2721	NYSE	RGA	Tue, Oct 29, 2019	158.96	162.43	158.96	162.28
2720	NYSE	RGA	Mon, Oct 28, 2019	158.28	160.19	157.77	159.35
2719	NYSE	RGA	Fri, Oct 25, 2019	156.71	157.35	155.97	157.21
2718	NYSE	RGA	Thu, Oct 24, 2019	157.10	157.69	156.09	156.84
2717	NYSE	RGA	Wed, Oct 23, 2019	157.26	158.68	156.31	156.65
2716	NYSE	RGA	Tue, Oct 22, 2019	158.24	159.87	157.09	157.55
2715	NYSE	RGA	Mon, Oct 21, 2019	158.18	158.91	157.21	158.39
2714	NYSE	RGA	Fri, Oct 18, 2019	156.08	157.74	155.75	156.73
2713	NYSE	RGA	Thu, Oct 17, 2019	157.48	157.88	155.44	156.41
2712	NYSE	RGA	Wed, Oct 16, 2019	156.01	156.92	155.09	156.71
2711	NYSE	RGA	Tue, Oct 15, 2019	155.02	157.15	154.85	156.36
2710	NYSE	RGA	Mon, Oct 14, 2019	154.19	155.13	153.92	154.86
2709	NYSE	RGA	Fri, Oct 11, 2019	154.41	155.97	153.11	154.74
2708	NYSE	RGA	Thu, Oct 10, 2019	152.05	153.77	151.93	152.14
2707	NYSE	RGA	Wed, Oct 9, 2019	152.49	152.88	151.67	151.92
2706	NYSE	RGA	Tue, Oct 8, 2019	152.89	153.26	150.99	151.05
2705	NYSE	RGA	Mon, Oct 7, 2019	155.42	155.95	154.45	154.52
2704	NYSE	RGA	Fri, Oct 4, 2019	154.25	156.15	153.91	156.04
2703	NYSE	RGA	Thu, Oct 3, 2019	153.37	154.54	152.40	154.08
2702	NYSE	RGA	Wed, Oct 2, 2019	156.09	156.87	152.95	154.08
2701	NYSE	RGA	Tue, Oct 1, 2019	160.64	161.47	156.99	157.02
2700	NYSE	RGA	Mon, Sep 30, 2019	160.90	161.61	159.70	159.88
2699	NYSE	RGA	Fri, Sep 27, 2019	161.07	162.39	160.13	160.46
2698	NYSE	RGA	Thu, Sep 26, 2019	160.74	161.96	160.04	160.49
2697	NYSE	RGA	Wed, Sep 25, 2019	160.16	161.82	159.97	160.94
2696	NYSE	RGA	Tue, Sep 24, 2019	159.42	160.73	158.81	159.87
2695	NYSE	RGA	Mon, Sep 23, 2019	157.49	160.12	157.49	159.42
2694	NYSE	RGA	Fri, Sep 20, 2019	158.94	159.48	157.45	158.66
2693	NYSE	RGA	Thu, Sep 19, 2019	159.11	160.01	157.93	158.11
2692	NYSE	RGA	Wed, Sep 18, 2019	158.58	159.27	157.81	158.93
2691	NYSE	RGA	Tue, Sep 17, 2019	158.58	159.07	157.69	158.92
2690	NYSE	RGA	Mon, Sep 16, 2019	158.78	159.72	158.07	158.70
2689	NYSE	RGA	Fri, Sep 13, 2019	160.00	161.01	158.69	159.61
2688	NYSE	RGA	Thu, Sep 12, 2019	159.43	159.61	157.73	159.20
2687	NYSE	RGA	Wed, Sep 11, 2019	158.72	159.30	156.65	159.29
2686	NYSE	RGA	Tue, Sep 10, 2019	158.59	158.82	156.13	158.14
2685	NYSE	RGA	Mon, Sep 9, 2019	156.76	158.38	155.31	158.22
2684	NYSE	RGA	Fri, Sep 6, 2019	155.33	157.07	155.18	155.83
2683	NYSE	RGA	Thu, Sep 5, 2019	154.00	157.23	153.84	155.07
2682	NYSE	RGA	Wed, Sep 4, 2019	153.65	155.35	152.32	153.90
2681	NYSE	RGA	Tue, Sep 3, 2019	153.16	153.32	150.77	152.29
2680	NYSE	RGA	Fri, Aug 30, 2019	152.20	154.08	151.95	153.97
2679	NYSE	RGA	Thu, Aug 29, 2019	151.57	152.26	150.98	151.70
2678	NYSE	RGA	Wed, Aug 28, 2019	148.19	150.39	147.73	150.27
2677	NYSE	RGA	Tue, Aug 27, 2019	149.54	150.21	147.16	148.84
2676	NYSE	RGA	Mon, Aug 26, 2019	148.38	149.36	146.90	149.26
2675	NYSE	RGA	Fri, Aug 23, 2019	149.15	151.64	146.92	147.28
2674	NYSE	RGA	Thu, Aug 22, 2019	149.63	150.85	148.10	149.89
2673	NYSE	RGA	Wed, Aug 21, 2019	148.83	150.08	147.89	149.10
2672	NYSE	RGA	Tue, Aug 20, 2019	149.36	150.07	147.82	147.90
2671	NYSE	RGA	Mon, Aug 19, 2019	150.49	150.63	148.05	149.40
2670	NYSE	RGA	Fri, Aug 16, 2019	145.97	149.13	145.77	148.69
2669	NYSE	RGA	Thu, Aug 15, 2019	145.22	146.26	144.26	145.55
2668	NYSE	RGA	Wed, Aug 14, 2019	145.15	146.82	144.36	144.51
2667	NYSE	RGA	Tue, Aug 13, 2019	147.03	149.78	146.96	147.86
2666	NYSE	RGA	Mon, Aug 12, 2019	147.29	148.62	146.83	147.48
2665	NYSE	RGA	Fri, Aug 9, 2019	149.14	149.39	148.42	148.44
2664	NYSE	RGA	Thu, Aug 8, 2019	148.58	150.66	148.41	149.90
2663	NYSE	RGA	Wed, Aug 7, 2019	145.87	147.78	144.52	147.02
2662	NYSE	RGA	Tue, Aug 6, 2019	147.89	149.14	146.10	148.17
2661	NYSE	RGA	Mon, Aug 5, 2019	149.08	149.63	146.32	147.42
2660	NYSE	RGA	Fri, Aug 2, 2019	151.73	152.16	149.64	151.38
2659	NYSE	RGA	Thu, Aug 1, 2019	155.69	155.69	151.74	152.16
2658	NYSE	RGA	Wed, Jul 31, 2019	153.47	157.18	152.99	155.92
2657	NYSE	RGA	Tue, Jul 30, 2019	151.62	158.94	145.85	153.63
2656	NYSE	RGA	Mon, Jul 29, 2019	162.87	163.46	158.24	159.85
2655	NYSE	RGA	Fri, Jul 26, 2019	159.55	163.14	159.10	162.99
2654	NYSE	RGA	Thu, Jul 25, 2019	158.80	160.10	158.10	159.26
2653	NYSE	RGA	Wed, Jul 24, 2019	158.68	159.66	157.41	158.81
2652	NYSE	RGA	Tue, Jul 23, 2019	157.62	158.90	157.14	158.54
2651	NYSE	RGA	Mon, Jul 22, 2019	156.81	157.92	155.91	157.15
2650	NYSE	RGA	Fri, Jul 19, 2019	158.35	159.16	156.41	156.52
2649	NYSE	RGA	Thu, Jul 18, 2019	157.58	158.33	156.89	158.21
2648	NYSE	RGA	Wed, Jul 17, 2019	158.51	158.55	156.76	157.14
2647	NYSE	RGA	Tue, Jul 16, 2019	159.27	159.60	158.67	159.16
2646	NYSE	RGA	Mon, Jul 15, 2019	160.40	160.40	158.58	158.89
2645	NYSE	RGA	Fri, Jul 12, 2019	158.48	160.06	158.04	159.80
2644	NYSE	RGA	Thu, Jul 11, 2019	158.96	159.05	156.86	157.98
2643	NYSE	RGA	Wed, Jul 10, 2019	158.52	159.54	157.88	158.30
2642	NYSE	RGA	Tue, Jul 9, 2019	157.00	158.77	156.58	158.52
2641	NYSE	RGA	Mon, Jul 8, 2019	158.26	158.69	156.34	157.50
2640	NYSE	RGA	Fri, Jul 5, 2019	157.92	158.67	156.23	158.67
2639	NYSE	RGA	Wed, Jul 3, 2019	157.01	158.08	155.87	157.94
2638	NYSE	RGA	Tue, Jul 2, 2019	157.21	157.23	155.16	156.51
2637	NYSE	RGA	Mon, Jul 1, 2019	158.01	158.72	155.70	157.14
2636	NYSE	RGA	Fri, Jun 28, 2019	155.42	156.97	154.57	156.03
2635	NYSE	RGA	Thu, Jun 27, 2019	149.77	154.79	149.77	154.54
2634	NYSE	RGA	Wed, Jun 26, 2019	152.02	152.49	149.68	149.68
2633	NYSE	RGA	Tue, Jun 25, 2019	152.51	153.30	151.55	151.62
2632	NYSE	RGA	Mon, Jun 24, 2019	152.40	153.70	151.66	151.89
2631	NYSE	RGA	Fri, Jun 21, 2019	154.65	155.60	152.06	152.32
2630	NYSE	RGA	Thu, Jun 20, 2019	153.88	155.44	151.69	155.28
2629	NYSE	RGA	Wed, Jun 19, 2019	153.87	155.06	152.33	152.84
2628	NYSE	RGA	Tue, Jun 18, 2019	152.00	154.99	150.39	153.06
2627	NYSE	RGA	Mon, Jun 17, 2019	153.77	154.13	151.87	152.06
2626	NYSE	RGA	Fri, Jun 14, 2019	152.00	153.71	151.06	153.45
2625	NYSE	RGA	Thu, Jun 13, 2019	151.71	151.99	150.49	151.77
2624	NYSE	RGA	Wed, Jun 12, 2019	151.09	151.09	149.48	151.09
2623	NYSE	RGA	Tue, Jun 11, 2019	151.94	151.94	150.03	150.92
2622	NYSE	RGA	Mon, Jun 10, 2019	152.07	152.38	150.60	150.89
2621	NYSE	RGA	Fri, Jun 7, 2019	151.10	151.99	150.43	151.25
2620	NYSE	RGA	Thu, Jun 6, 2019	150.48	151.32	149.04	150.91
2619	NYSE	RGA	Wed, Jun 5, 2019	150.07	151.25	148.45	150.82
2618	NYSE	RGA	Tue, Jun 4, 2019	151.00	151.00	148.63	150.23
2617	NYSE	RGA	Mon, Jun 3, 2019	148.28	149.74	147.10	149.68
2616	NYSE	RGA	Fri, May 31, 2019	147.17	148.99	145.78	148.06
2615	NYSE	RGA	Thu, May 30, 2019	149.11	150.83	147.51	148.33
2614	NYSE	RGA	Wed, May 29, 2019	148.22	149.51	147.69	149.19
2613	NYSE	RGA	Tue, May 28, 2019	150.91	151.34	148.41	148.80
2612	NYSE	RGA	Fri, May 24, 2019	150.31	151.04	149.02	150.79
2611	NYSE	RGA	Thu, May 23, 2019	150.38	150.65	148.05	149.17
2610	NYSE	RGA	Wed, May 22, 2019	152.07	152.37	150.57	151.69
2609	NYSE	RGA	Tue, May 21, 2019	152.42	153.61	151.76	152.58
2608	NYSE	RGA	Mon, May 20, 2019	150.83	152.36	149.94	152.14
2607	NYSE	RGA	Fri, May 17, 2019	149.42	152.37	149.23	151.41
2606	NYSE	RGA	Thu, May 16, 2019	148.44	151.28	147.77	150.71
2605	NYSE	RGA	Wed, May 15, 2019	144.94	147.88	144.90	147.49
2604	NYSE	RGA	Tue, May 14, 2019	144.48	147.10	144.44	146.21
2603	NYSE	RGA	Mon, May 13, 2019	145.71	146.29	143.90	144.27
2602	NYSE	RGA	Fri, May 10, 2019	145.74	148.87	145.24	148.43
2601	NYSE	RGA	Thu, May 9, 2019	144.66	147.17	143.38	146.40
2600	NYSE	RGA	Wed, May 8, 2019	147.57	148.42	146.84	147.01
2599	NYSE	RGA	Tue, May 7, 2019	149.19	151.23	148.20	147.98
2598	NYSE	RGA	Mon, May 6, 2019	148.91	150.89	148.40	150.15
2597	NYSE	RGA	Fri, May 3, 2019	149.83	151.00	148.51	150.69
2596	NYSE	RGA	Thu, May 2, 2019	149.56	151.85	148.75	149.45
2595	NYSE	RGA	Wed, May 1, 2019	151.31	152.20	148.84	148.84
2594	NYSE	RGA	Tue, Apr 30, 2019	151.10	152.65	147.31	151.51
2593	NYSE	RGA	Mon, Apr 29, 2019	150.98	151.80	150.71	151.07
2592	NYSE	RGA	Fri, Apr 26, 2019	148.02	150.41	147.86	150.41
2591	NYSE	RGA	Thu, Apr 25, 2019	148.38	149.22	147.39	148.21
2590	NYSE	RGA	Wed, Apr 24, 2019	149.71	150.00	148.79	149.21
2589	NYSE	RGA	Tue, Apr 23, 2019	151.34	152.45	149.96	150.32
2588	NYSE	RGA	Mon, Apr 22, 2019	150.73	151.46	150.29	151.20
2587	NYSE	RGA	Thu, Apr 18, 2019	151.00	152.13	150.00	151.61
2586	NYSE	RGA	Wed, Apr 17, 2019	150.58	151.32	150.29	150.60
2585	NYSE	RGA	Tue, Apr 16, 2019	148.75	150.61	148.75	150.61
2584	NYSE	RGA	Mon, Apr 15, 2019	148.62	149.94	148.31	148.75
2583	NYSE	RGA	Fri, Apr 12, 2019	149.01	149.61	148.06	148.86
2582	NYSE	RGA	Thu, Apr 11, 2019	146.43	147.98	146.43	147.57
2581	NYSE	RGA	Wed, Apr 10, 2019	144.55	146.66	144.11	146.22
2580	NYSE	RGA	Tue, Apr 9, 2019	146.14	146.14	143.87	144.29
2579	NYSE	RGA	Mon, Apr 8, 2019	145.75	146.76	145.06	146.15
2578	NYSE	RGA	Fri, Apr 5, 2019	145.00	146.32	144.65	145.52
2577	NYSE	RGA	Thu, Apr 4, 2019	143.75	145.16	143.56	144.98
2576	NYSE	RGA	Wed, Apr 3, 2019	144.77	144.77	142.60	142.96
2575	NYSE	RGA	Tue, Apr 2, 2019	144.77	144.77	142.82	143.58
2574	NYSE	RGA	Mon, Apr 1, 2019	143.50	144.89	143.06	144.75
2573	NYSE	RGA	Fri, Mar 29, 2019	141.96	142.55	141.04	141.98
2572	NYSE	RGA	Thu, Mar 28, 2019	140.77	141.44	140.02	141.01
2571	NYSE	RGA	Wed, Mar 27, 2019	140.93	141.73	140.20	140.67
2570	NYSE	RGA	Tue, Mar 26, 2019	141.19	141.93	139.83	140.78
2569	NYSE	RGA	Mon, Mar 25, 2019	141.75	142.35	140.21	140.76
2568	NYSE	RGA	Fri, Mar 22, 2019	143.93	144.28	141.35	141.80
2567	NYSE	RGA	Thu, Mar 21, 2019	142.04	145.02	141.84	144.92
2566	NYSE	RGA	Wed, Mar 20, 2019	145.05	145.41	142.64	142.70
2565	NYSE	RGA	Tue, Mar 19, 2019	147.47	147.47	144.76	145.05
2564	NYSE	RGA	Mon, Mar 18, 2019	145.90	147.21	145.88	146.88
2563	NYSE	RGA	Fri, Mar 15, 2019	144.27	146.08	144.27	145.31
2562	NYSE	RGA	Thu, Mar 14, 2019	142.96	144.37	142.20	144.27
2561	NYSE	RGA	Wed, Mar 13, 2019	143.34	144.21	142.89	143.01
2560	NYSE	RGA	Tue, Mar 12, 2019	144.00	144.35	142.93	143.05
2559	NYSE	RGA	Mon, Mar 11, 2019	143.42	144.17	142.41	143.66
2558	NYSE	RGA	Fri, Mar 8, 2019	142.50	143.87	142.12	143.01
2557	NYSE	RGA	Thu, Mar 7, 2019	143.76	144.74	142.42	143.97
2556	NYSE	RGA	Wed, Mar 6, 2019	144.46	146.63	143.91	144.30
2555	NYSE	RGA	Tue, Mar 5, 2019	145.37	146.21	144.53	144.57
2554	NYSE	RGA	Mon, Mar 4, 2019	145.42	147.32	144.47	145.44
2553	NYSE	RGA	Fri, Mar 1, 2019	145.49	146.50	144.14	145.25
2552	NYSE	RGA	Thu, Feb 28, 2019	143.36	145.13	143.01	144.49
2551	NYSE	RGA	Wed, Feb 27, 2019	142.76	143.69	142.59	143.57
2550	NYSE	RGA	Tue, Feb 26, 2019	143.44	144.53	142.47	143.15
2549	NYSE	RGA	Mon, Feb 25, 2019	144.87	145.12	143.48	144.25
2548	NYSE	RGA	Fri, Feb 22, 2019	143.87	144.20	142.89	144.11
2547	NYSE	RGA	Thu, Feb 21, 2019	144.15	144.61	142.47	143.38
2546	NYSE	RGA	Wed, Feb 20, 2019	142.95	144.88	142.68	144.45
2545	NYSE	RGA	Tue, Feb 19, 2019	143.90	144.13	142.20	142.88
2544	NYSE	RGA	Fri, Feb 15, 2019	142.53	144.86	142.53	144.36
2543	NYSE	RGA	Thu, Feb 14, 2019	142.03	142.81	141.17	141.35
2542	NYSE	RGA	Wed, Feb 13, 2019	144.82	145.06	141.60	142.49
2541	NYSE	RGA	Tue, Feb 12, 2019	142.64	144.90	142.60	144.24
2540	NYSE	RGA	Mon, Feb 11, 2019	143.07	143.07	140.61	141.75
2539	NYSE	RGA	Fri, Feb 8, 2019	142.88	144.00	140.64	142.32
2538	NYSE	RGA	Thu, Feb 7, 2019	142.28	143.83	141.30	143.58
2537	NYSE	RGA	Wed, Feb 6, 2019	143.14	143.76	141.77	142.78
2536	NYSE	RGA	Tue, Feb 5, 2019	143.39	143.88	142.43	143.05
2535	NYSE	RGA	Mon, Feb 4, 2019	144.44	145.01	142.07	143.00
2534	NYSE	RGA	Fri, Feb 1, 2019	144.45	144.78	142.28	144.63
2533	NYSE	RGA	Thu, Jan 31, 2019	142.51	145.11	142.40	144.45
2532	NYSE	RGA	Wed, Jan 30, 2019	142.23	144.64	142.23	143.09
2531	NYSE	RGA	Tue, Jan 29, 2019	144.96	147.51	141.54	142.34
2530	NYSE	RGA	Mon, Jan 28, 2019	147.58	149.65	147.35	149.60
2529	NYSE	RGA	Fri, Jan 25, 2019	148.71	149.43	147.55	148.44
2528	NYSE	RGA	Thu, Jan 24, 2019	148.11	148.79	146.90	147.40
2527	NYSE	RGA	Wed, Jan 23, 2019	147.98	148.62	146.95	148.03
2526	NYSE	RGA	Tue, Jan 22, 2019	149.00	149.79	146.78	147.15
2525	NYSE	RGA	Fri, Jan 18, 2019	149.41	149.98	148.46	149.13
2524	NYSE	RGA	Thu, Jan 17, 2019	147.32	149.44	147.29	148.87
2523	NYSE	RGA	Wed, Jan 16, 2019	147.85	148.20	146.48	148.01
2522	NYSE	RGA	Tue, Jan 15, 2019	145.68	147.02	145.18	146.89
2521	NYSE	RGA	Mon, Jan 14, 2019	143.40	146.14	143.17	145.52
2520	NYSE	RGA	Fri, Jan 11, 2019	144.01	144.75	141.57	144.30
2519	NYSE	RGA	Thu, Jan 10, 2019	142.95	144.62	142.51	144.31
2518	NYSE	RGA	Wed, Jan 9, 2019	143.13	144.35	142.01	143.00
2517	NYSE	RGA	Tue, Jan 8, 2019	143.08	143.37	139.27	142.40
2516	NYSE	RGA	Mon, Jan 7, 2019	141.08	143.05	139.89	142.27
2515	NYSE	RGA	Fri, Jan 4, 2019	140.25	142.41	139.76	141.77
2514	NYSE	RGA	Thu, Jan 3, 2019	139.26	139.92	137.57	137.84
2513	NYSE	RGA	Wed, Jan 2, 2019	137.78	140.30	136.50	139.86
2512	NYSE	RGA	Mon, Dec 31, 2018	138.48	140.26	137.58	140.23
2511	NYSE	RGA	Fri, Dec 28, 2018	137.42	139.68	137.02	137.67
2510	NYSE	RGA	Thu, Dec 27, 2018	133.18	137.30	132.49	137.23
2509	NYSE	RGA	Wed, Dec 26, 2018	130.53	136.20	129.17	136.11
2508	NYSE	RGA	Mon, Dec 24, 2018	134.90	134.90	129.47	130.43
2507	NYSE	RGA	Fri, Dec 21, 2018	135.60	138.96	135.43	135.64
2506	NYSE	RGA	Thu, Dec 20, 2018	137.67	138.38	134.65	135.87
2505	NYSE	RGA	Wed, Dec 19, 2018	138.87	141.75	137.05	138.33
2504	NYSE	RGA	Tue, Dec 18, 2018	138.04	140.33	137.79	139.30
2503	NYSE	RGA	Mon, Dec 17, 2018	139.83	141.55	136.59	136.84
2502	NYSE	RGA	Fri, Dec 14, 2018	138.10	140.66	138.10	140.48
2501	NYSE	RGA	Thu, Dec 13, 2018	140.66	141.04	138.47	139.06
2500	NYSE	RGA	Wed, Dec 12, 2018	141.53	142.10	139.32	140.66
2499	NYSE	RGA	Tue, Dec 11, 2018	140.52	140.92	137.35	138.72
2498	NYSE	RGA	Mon, Dec 10, 2018	139.48	140.07	135.65	137.71
2497	NYSE	RGA	Fri, Dec 7, 2018	143.29	145.47	139.15	139.60
2496	NYSE	RGA	Thu, Dec 6, 2018	141.70	143.87	139.32	143.72
2495	NYSE	RGA	Tue, Dec 4, 2018	150.15	150.15	143.58	144.16
2494	NYSE	RGA	Mon, Dec 3, 2018	150.73	151.12	148.55	150.26
2493	NYSE	RGA	Fri, Nov 30, 2018	147.49	150.05	147.48	149.38
2492	NYSE	RGA	Thu, Nov 29, 2018	149.17	150.37	146.59	147.48
2491	NYSE	RGA	Wed, Nov 28, 2018	146.69	150.43	146.15	150.43
2490	NYSE	RGA	Tue, Nov 27, 2018	146.86	147.97	145.82	146.77
2489	NYSE	RGA	Mon, Nov 26, 2018	147.70	149.20	147.04	147.67
2488	NYSE	RGA	Fri, Nov 23, 2018	144.61	147.53	144.51	146.10
2487	NYSE	RGA	Wed, Nov 21, 2018	147.36	148.46	145.89	145.93
2486	NYSE	RGA	Tue, Nov 20, 2018	149.48	149.48	146.54	147.06
2485	NYSE	RGA	Mon, Nov 19, 2018	148.47	150.76	146.96	150.24
2484	NYSE	RGA	Fri, Nov 16, 2018	147.42	148.86	146.60	148.53
2483	NYSE	RGA	Thu, Nov 15, 2018	145.94	148.55	143.90	148.31
2482	NYSE	RGA	Wed, Nov 14, 2018	151.03	151.18	145.29	146.38
2481	NYSE	RGA	Tue, Nov 13, 2018	147.92	151.03	147.69	149.46
2480	NYSE	RGA	Mon, Nov 12, 2018	148.72	149.14	147.28	147.69
2479	NYSE	RGA	Fri, Nov 9, 2018	149.68	150.86	147.29	148.76
2478	NYSE	RGA	Thu, Nov 8, 2018	147.88	150.48	147.88	149.86
2477	NYSE	RGA	Wed, Nov 7, 2018	146.13	149.40	145.78	148.85
2476	NYSE	RGA	Tue, Nov 6, 2018	143.88	146.30	143.43	145.72
2475	NYSE	RGA	Mon, Nov 5, 2018	143.97	146.40	142.91	144.07
2474	NYSE	RGA	Fri, Nov 2, 2018	144.74	145.68	142.11	143.61
2473	NYSE	RGA	Thu, Nov 1, 2018	142.40	144.83	141.69	143.66
2472	NYSE	RGA	Wed, Oct 31, 2018	141.46	144.29	141.02	142.37
2471	NYSE	RGA	Tue, Oct 30, 2018	136.91	140.41	135.10	140.22
2470	NYSE	RGA	Mon, Oct 29, 2018	139.23	139.31	134.84	136.00
2469	NYSE	RGA	Fri, Oct 26, 2018	135.67	139.12	132.97	136.64
2468	NYSE	RGA	Thu, Oct 25, 2018	129.31	132.00	128.81	130.98
2467	NYSE	RGA	Wed, Oct 24, 2018	132.71	132.71	127.84	128.18
2466	NYSE	RGA	Tue, Oct 23, 2018	132.44	134.36	131.97	133.33
2465	NYSE	RGA	Mon, Oct 22, 2018	137.30	137.93	134.79	135.05
2464	NYSE	RGA	Fri, Oct 19, 2018	134.42	138.02	134.40	137.05
2463	NYSE	RGA	Thu, Oct 18, 2018	137.25	137.72	134.63	135.18
2462	NYSE	RGA	Wed, Oct 17, 2018	137.34	138.42	136.10	137.25
2461	NYSE	RGA	Tue, Oct 16, 2018	136.92	137.77	135.16	137.70
2460	NYSE	RGA	Mon, Oct 15, 2018	136.22	138.39	135.84	136.21
2459	NYSE	RGA	Fri, Oct 12, 2018	137.90	137.90	134.08	136.52
2458	NYSE	RGA	Thu, Oct 11, 2018	141.08	141.08	136.19	136.28
2457	NYSE	RGA	Wed, Oct 10, 2018	146.06	146.44	141.49	141.70
2456	NYSE	RGA	Tue, Oct 9, 2018	144.81	146.60	144.05	145.93
2455	NYSE	RGA	Mon, Oct 8, 2018	143.65	146.12	143.48	145.66
2454	NYSE	RGA	Fri, Oct 5, 2018	144.10	145.75	143.25	143.43
2453	NYSE	RGA	Thu, Oct 4, 2018	143.37	144.99	142.98	144.07
2452	NYSE	RGA	Wed, Oct 3, 2018	143.92	144.78	143.71	143.90
2451	NYSE	RGA	Tue, Oct 2, 2018	143.46	144.50	142.64	143.09
2450	NYSE	RGA	Mon, Oct 1, 2018	145.18	146.22	143.23	143.54
2449	NYSE	RGA	Fri, Sep 28, 2018	142.95	145.23	142.13	144.56
2448	NYSE	RGA	Thu, Sep 27, 2018	143.23	144.47	142.91	143.41
2447	NYSE	RGA	Wed, Sep 26, 2018	145.41	145.49	142.64	142.86
2446	NYSE	RGA	Tue, Sep 25, 2018	147.11	147.57	145.20	145.25
2445	NYSE	RGA	Mon, Sep 24, 2018	147.53	147.96	145.89	146.86
2444	NYSE	RGA	Fri, Sep 21, 2018	146.56	147.88	146.36	147.45
2443	NYSE	RGA	Thu, Sep 20, 2018	145.77	146.95	145.48	146.50
2442	NYSE	RGA	Wed, Sep 19, 2018	144.56	146.43	144.20	145.29
2441	NYSE	RGA	Tue, Sep 18, 2018	144.56	144.56	139.89	143.95
2440	NYSE	RGA	Mon, Sep 17, 2018	146.17	146.17	142.84	143.37
2439	NYSE	RGA	Fri, Sep 14, 2018	143.17	146.49	143.02	146.17
2438	NYSE	RGA	Thu, Sep 13, 2018	142.26	144.21	142.26	142.87
2437	NYSE	RGA	Wed, Sep 12, 2018	140.07	145.03	139.74	141.85
2436	NYSE	RGA	Tue, Sep 11, 2018	139.61	140.91	138.71	140.18
2435	NYSE	RGA	Mon, Sep 10, 2018	141.55	141.94	140.35	140.38
2434	NYSE	RGA	Fri, Sep 7, 2018	142.13	142.23	140.43	141.29
2433	NYSE	RGA	Thu, Sep 6, 2018	143.13	143.64	141.14	141.59
2432	NYSE	RGA	Wed, Sep 5, 2018	143.00	144.01	142.55	143.18
2431	NYSE	RGA	Tue, Sep 4, 2018	143.00	144.11	142.36	143.15
2430	NYSE	RGA	Fri, Aug 31, 2018	142.36	143.11	141.81	142.85
2429	NYSE	RGA	Thu, Aug 30, 2018	143.42	143.44	141.81	143.00
2428	NYSE	RGA	Wed, Aug 29, 2018	144.30	144.30	142.91	143.47
2427	NYSE	RGA	Tue, Aug 28, 2018	143.56	144.71	143.56	143.93
2426	NYSE	RGA	Mon, Aug 27, 2018	143.95	145.28	143.68	144.11
2425	NYSE	RGA	Fri, Aug 24, 2018	143.62	143.89	143.03	143.52
2424	NYSE	RGA	Thu, Aug 23, 2018	144.72	144.72	142.28	143.04
2423	NYSE	RGA	Wed, Aug 22, 2018	145.35	145.47	144.40	144.51
2422	NYSE	RGA	Tue, Aug 21, 2018	143.17	146.29	143.05	145.59
2421	NYSE	RGA	Mon, Aug 20, 2018	143.56	144.01	142.88	143.40
2420	NYSE	RGA	Fri, Aug 17, 2018	142.64	143.63	142.48	143.44
2419	NYSE	RGA	Thu, Aug 16, 2018	142.12	143.82	142.12	143.29
2418	NYSE	RGA	Wed, Aug 15, 2018	140.88	141.81	140.34	141.50
2417	NYSE	RGA	Tue, Aug 14, 2018	140.30	141.97	140.01	141.56
2416	NYSE	RGA	Mon, Aug 13, 2018	140.88	141.20	140.00	140.37
2415	NYSE	RGA	Fri, Aug 10, 2018	140.17	141.13	138.62	141.10
2414	NYSE	RGA	Thu, Aug 9, 2018	142.67	142.67	141.23	141.49
2413	NYSE	RGA	Wed, Aug 8, 2018	142.61	143.18	141.79	143.03
2412	NYSE	RGA	Tue, Aug 7, 2018	142.57	143.27	142.23	142.54
2411	NYSE	RGA	Mon, Aug 6, 2018	141.48	143.12	141.48	142.64
2410	NYSE	RGA	Fri, Aug 3, 2018	141.65	142.84	141.00	142.28
2409	NYSE	RGA	Thu, Aug 2, 2018	141.94	143.03	141.53	141.92
2408	NYSE	RGA	Wed, Aug 1, 2018	141.75	143.97	141.00	142.35
2407	NYSE	RGA	Tue, Jul 31, 2018	139.69	141.62	139.33	141.50
2406	NYSE	RGA	Mon, Jul 30, 2018	138.22	141.60	138.22	139.88
2405	NYSE	RGA	Fri, Jul 27, 2018	139.42	139.42	135.00	136.90
2404	NYSE	RGA	Thu, Jul 26, 2018	139.15	141.49	138.40	140.92
2403	NYSE	RGA	Wed, Jul 25, 2018	137.93	138.99	136.36	138.91
2402	NYSE	RGA	Tue, Jul 24, 2018	138.74	139.53	137.81	138.37
2401	NYSE	RGA	Mon, Jul 23, 2018	137.81	139.33	137.12	138.80
2400	NYSE	RGA	Fri, Jul 20, 2018	138.35	138.60	137.23	138.32
2399	NYSE	RGA	Thu, Jul 19, 2018	139.85	140.24	137.70	138.13
2398	NYSE	RGA	Wed, Jul 18, 2018	137.45	140.89	137.45	140.34
2397	NYSE	RGA	Tue, Jul 17, 2018	137.65	138.52	137.19	137.40
2396	NYSE	RGA	Mon, Jul 16, 2018	136.19	137.80	136.19	137.75
2395	NYSE	RGA	Fri, Jul 13, 2018	135.28	136.92	135.28	136.40
2394	NYSE	RGA	Thu, Jul 12, 2018	136.92	136.99	134.36	136.00
2393	NYSE	RGA	Wed, Jul 11, 2018	137.78	138.19	135.60	136.10
2392	NYSE	RGA	Tue, Jul 10, 2018	139.17	139.20	137.81	138.34
2391	NYSE	RGA	Mon, Jul 9, 2018	136.50	139.74	136.10	139.20
2390	NYSE	RGA	Fri, Jul 6, 2018	135.42	136.48	135.27	135.83
2389	NYSE	RGA	Thu, Jul 5, 2018	135.22	136.16	134.88	136.13
2388	NYSE	RGA	Tue, Jul 3, 2018	133.82	135.80	133.82	134.38
2387	NYSE	RGA	Mon, Jul 2, 2018	132.90	134.35	131.72	133.35
2386	NYSE	RGA	Fri, Jun 29, 2018	134.11	135.93	133.41	133.48
2385	NYSE	RGA	Thu, Jun 28, 2018	133.12	133.89	132.53	133.38
2384	NYSE	RGA	Wed, Jun 27, 2018	135.90	136.71	133.08	133.22
2383	NYSE	RGA	Tue, Jun 26, 2018	137.06	137.57	136.28	136.37
2382	NYSE	RGA	Mon, Jun 25, 2018	137.56	138.10	136.47	136.81
2381	NYSE	RGA	Fri, Jun 22, 2018	139.76	139.76	137.24	137.72
2380	NYSE	RGA	Thu, Jun 21, 2018	140.28	141.05	138.84	138.99
2379	NYSE	RGA	Wed, Jun 20, 2018	141.69	141.77	140.27	140.56
2378	NYSE	RGA	Tue, Jun 19, 2018	140.92	141.98	140.89	141.65
2377	NYSE	RGA	Mon, Jun 18, 2018	142.44	143.00	141.57	142.02
2376	NYSE	RGA	Fri, Jun 15, 2018	143.51	144.27	142.36	143.77
2375	NYSE	RGA	Thu, Jun 14, 2018	145.76	146.57	143.45	143.49
2374	NYSE	RGA	Wed, Jun 13, 2018	148.05	148.59	145.78	145.84
2373	NYSE	RGA	Tue, Jun 12, 2018	149.81	150.61	147.94	148.03
2372	NYSE	RGA	Mon, Jun 11, 2018	151.92	152.37	149.83	149.87
2371	NYSE	RGA	Fri, Jun 8, 2018	151.35	151.99	151.15	151.68
2370	NYSE	RGA	Thu, Jun 7, 2018	151.51	152.07	150.37	151.09
2369	NYSE	RGA	Wed, Jun 6, 2018	150.09	151.43	149.24	151.35
2368	NYSE	RGA	Tue, Jun 5, 2018	150.64	150.70	148.75	149.81
2367	NYSE	RGA	Mon, Jun 4, 2018	150.63	151.35	150.15	150.97
2366	NYSE	RGA	Fri, Jun 1, 2018	151.25	151.79	150.02	150.12
2365	NYSE	RGA	Thu, May 31, 2018	150.14	150.68	149.35	149.44
2364	NYSE	RGA	Wed, May 30, 2018	149.44	154.10	149.39	150.50
2363	NYSE	RGA	Tue, May 29, 2018	148.24	149.87	144.50	148.49
2362	NYSE	RGA	Fri, May 25, 2018	149.89	150.93	149.79	149.99
2361	NYSE	RGA	Thu, May 24, 2018	150.29	150.53	148.81	150.31
2360	NYSE	RGA	Wed, May 23, 2018	150.66	151.52	150.57	150.70
2359	NYSE	RGA	Tue, May 22, 2018	151.29	152.48	150.92	151.62
2358	NYSE	RGA	Mon, May 21, 2018	149.39	151.77	149.15	151.27
2357	NYSE	RGA	Fri, May 18, 2018	150.33	150.36	148.56	148.68
2356	NYSE	RGA	Thu, May 17, 2018	150.47	151.00	150.06	150.35
2355	NYSE	RGA	Wed, May 16, 2018	150.72	151.28	149.75	150.53
2354	NYSE	RGA	Tue, May 15, 2018	150.08	151.33	150.08	150.53
2353	NYSE	RGA	Mon, May 14, 2018	151.78	152.02	149.90	150.16
2352	NYSE	RGA	Fri, May 11, 2018	150.98	152.25	150.36	151.65
2351	NYSE	RGA	Thu, May 10, 2018	151.03	151.41	149.76	150.55
2350	NYSE	RGA	Wed, May 9, 2018	153.96	153.96	150.53	150.60
2349	NYSE	RGA	Tue, May 8, 2018	153.40	155.24	153.26	153.74
2348	NYSE	RGA	Mon, May 7, 2018	152.28	154.56	151.28	153.28
2347	NYSE	RGA	Fri, May 4, 2018	148.57	153.58	147.88	152.54
2346	NYSE	RGA	Thu, May 3, 2018	150.67	151.34	148.08	149.55
2345	NYSE	RGA	Wed, May 2, 2018	153.25	153.37	150.25	151.59
2344	NYSE	RGA	Tue, May 1, 2018	149.15	153.90	148.34	153.02
2343	NYSE	RGA	Mon, Apr 30, 2018	155.37	155.72	149.37	149.40
2342	NYSE	RGA	Fri, Apr 27, 2018	156.10	156.73	152.17	155.99
2341	NYSE	RGA	Thu, Apr 26, 2018	156.62	159.95	155.32	159.32
2340	NYSE	RGA	Wed, Apr 25, 2018	156.46	157.88	154.76	156.77
2339	NYSE	RGA	Tue, Apr 24, 2018	157.00	158.41	155.68	156.88
2338	NYSE	RGA	Mon, Apr 23, 2018	154.75	156.45	154.65	156.45
2337	NYSE	RGA	Fri, Apr 20, 2018	153.22	155.46	152.83	155.45
2336	NYSE	RGA	Thu, Apr 19, 2018	152.60	154.49	151.90	152.77
2335	NYSE	RGA	Wed, Apr 18, 2018	153.32	153.79	152.76	153.30
2334	NYSE	RGA	Tue, Apr 17, 2018	153.51	153.76	151.83	153.07
2333	NYSE	RGA	Mon, Apr 16, 2018	151.77	153.29	151.38	152.51
2332	NYSE	RGA	Fri, Apr 13, 2018	152.93	152.93	150.66	151.24
2331	NYSE	RGA	Thu, Apr 12, 2018	151.40	152.59	151.03	151.94
2330	NYSE	RGA	Wed, Apr 11, 2018	150.36	151.25	150.00	151.01
2329	NYSE	RGA	Tue, Apr 10, 2018	151.47	152.74	150.67	151.57
2328	NYSE	RGA	Mon, Apr 9, 2018	150.38	151.93	149.60	149.99
2327	NYSE	RGA	Fri, Apr 6, 2018	151.02	151.85	148.39	149.42
2326	NYSE	RGA	Thu, Apr 5, 2018	152.42	153.16	151.33	152.46
2325	NYSE	RGA	Wed, Apr 4, 2018	150.78	152.47	150.04	152.01
2324	NYSE	RGA	Tue, Apr 3, 2018	151.74	153.09	150.81	152.83
2323	NYSE	RGA	Mon, Apr 2, 2018	153.43	154.43	148.95	150.61
2322	NYSE	RGA	Thu, Mar 29, 2018	155.59	156.71	154.00	154.00
2321	NYSE	RGA	Wed, Mar 28, 2018	153.62	156.07	152.38	154.77
2320	NYSE	RGA	Tue, Mar 27, 2018	158.96	158.96	153.02	153.50
2319	NYSE	RGA	Mon, Mar 26, 2018	155.48	158.93	154.81	158.70
2318	NYSE	RGA	Fri, Mar 23, 2018	156.60	157.17	152.86	153.06
2317	NYSE	RGA	Thu, Mar 22, 2018	160.05	160.96	156.16	156.38
2316	NYSE	RGA	Wed, Mar 21, 2018	161.19	163.00	161.18	161.55
2315	NYSE	RGA	Tue, Mar 20, 2018	159.83	162.29	159.20	161.27
2314	NYSE	RGA	Mon, Mar 19, 2018	159.92	160.72	158.45	160.06
2313	NYSE	RGA	Fri, Mar 16, 2018	160.36	161.24	159.22	160.17
2312	NYSE	RGA	Thu, Mar 15, 2018	158.91	160.56	158.15	160.15
2311	NYSE	RGA	Wed, Mar 14, 2018	160.06	160.47	157.80	158.24
2310	NYSE	RGA	Tue, Mar 13, 2018	159.69	160.26	158.54	159.14
2309	NYSE	RGA	Mon, Mar 12, 2018	160.09	160.82	158.68	159.20
2308	NYSE	RGA	Fri, Mar 9, 2018	159.26	160.92	158.00	160.46
2307	NYSE	RGA	Thu, Mar 8, 2018	157.80	157.85	155.52	157.73
2306	NYSE	RGA	Wed, Mar 7, 2018	155.48	157.91	155.48	157.38
2305	NYSE	RGA	Tue, Mar 6, 2018	155.35	156.61	154.16	156.29
2304	NYSE	RGA	Mon, Mar 5, 2018	150.02	156.29	150.02	155.35
2303	NYSE	RGA	Fri, Mar 2, 2018	150.33	151.00	148.14	150.87
2302	NYSE	RGA	Thu, Mar 1, 2018	153.78	155.81	150.67	151.57
2301	NYSE	RGA	Wed, Feb 28, 2018	156.28	157.25	153.74	153.79
2300	NYSE	RGA	Tue, Feb 27, 2018	156.79	158.02	155.25	155.58
2299	NYSE	RGA	Mon, Feb 26, 2018	156.93	157.81	155.70	156.59
2298	NYSE	RGA	Fri, Feb 23, 2018	153.79	156.60	153.40	156.33
2297	NYSE	RGA	Thu, Feb 22, 2018	155.48	156.06	152.85	153.08
2296	NYSE	RGA	Wed, Feb 21, 2018	155.40	157.40	154.88	155.32
2295	NYSE	RGA	Tue, Feb 20, 2018	154.65	156.25	153.30	155.39
2294	NYSE	RGA	Fri, Feb 16, 2018	153.76	155.90	153.36	155.51
2293	NYSE	RGA	Thu, Feb 15, 2018	155.02	155.52	153.04	154.19
2292	NYSE	RGA	Wed, Feb 14, 2018	149.86	154.20	149.86	153.98
2291	NYSE	RGA	Tue, Feb 13, 2018	148.25	150.47	147.08	150.23
2290	NYSE	RGA	Mon, Feb 12, 2018	149.72	150.26	147.12	148.42
2289	NYSE	RGA	Fri, Feb 9, 2018	147.38	149.37	145.67	148.57
2288	NYSE	RGA	Thu, Feb 8, 2018	153.53	153.85	146.38	146.45
2287	NYSE	RGA	Wed, Feb 7, 2018	150.90	153.95	150.81	153.12
2286	NYSE	RGA	Tue, Feb 6, 2018	150.44	154.27	148.91	150.97
2285	NYSE	RGA	Mon, Feb 5, 2018	154.65	157.03	151.69	152.76
2284	NYSE	RGA	Fri, Feb 2, 2018	159.45	160.63	155.36	155.47
2283	NYSE	RGA	Thu, Feb 1, 2018	156.91	159.86	155.82	159.80
2282	NYSE	RGA	Wed, Jan 31, 2018	160.31	161.76	156.51	156.65
2281	NYSE	RGA	Tue, Jan 30, 2018	154.59	160.20	154.14	159.99
2280	NYSE	RGA	Mon, Jan 29, 2018	161.44	163.12	159.47	159.72
2279	NYSE	RGA	Fri, Jan 26, 2018	162.21	162.87	160.53	161.34
2278	NYSE	RGA	Thu, Jan 25, 2018	162.91	163.54	161.53	162.02
2277	NYSE	RGA	Wed, Jan 24, 2018	162.77	163.23	161.32	162.42
2276	NYSE	RGA	Tue, Jan 23, 2018	163.04	163.96	162.34	162.50
2275	NYSE	RGA	Mon, Jan 22, 2018	163.22	164.86	162.29	163.32
2274	NYSE	RGA	Fri, Jan 19, 2018	162.44	163.46	161.53	162.45
2273	NYSE	RGA	Thu, Jan 18, 2018	162.90	163.41	161.58	161.86
2272	NYSE	RGA	Wed, Jan 17, 2018	163.47	163.89	162.35	163.06
2271	NYSE	RGA	Tue, Jan 16, 2018	164.61	164.61	162.27	162.55
2270	NYSE	RGA	Fri, Jan 12, 2018	164.26	164.68	163.04	163.98
2269	NYSE	RGA	Thu, Jan 11, 2018	162.50	164.08	161.92	163.66
2268	NYSE	RGA	Wed, Jan 10, 2018	161.10	162.40	159.97	161.89
2267	NYSE	RGA	Tue, Jan 9, 2018	159.62	161.68	159.62	159.92
2266	NYSE	RGA	Mon, Jan 8, 2018	157.18	159.13	156.16	158.84
2265	NYSE	RGA	Fri, Jan 5, 2018	157.17	157.66	156.18	157.13
2264	NYSE	RGA	Thu, Jan 4, 2018	156.10	158.13	155.89	156.64
2263	NYSE	RGA	Wed, Jan 3, 2018	155.42	156.08	154.77	155.26
2262	NYSE	RGA	Tue, Jan 2, 2018	156.66	156.88	155.00	155.37
2261	NYSE	RGA	Fri, Dec 29, 2017	156.71	157.23	155.93	155.93
2260	NYSE	RGA	Thu, Dec 28, 2017	156.36	156.82	156.17	156.65
2259	NYSE	RGA	Wed, Dec 27, 2017	156.05	156.94	155.51	156.17
2258	NYSE	RGA	Tue, Dec 26, 2017	155.51	156.54	155.11	156.07
2257	NYSE	RGA	Fri, Dec 22, 2017	155.77	157.61	154.33	155.07
2256	NYSE	RGA	Thu, Dec 21, 2017	155.13	155.96	154.80	155.15
2255	NYSE	RGA	Wed, Dec 20, 2017	156.11	157.08	154.42	154.43
2254	NYSE	RGA	Tue, Dec 19, 2017	156.51	156.83	154.55	154.89
2253	NYSE	RGA	Mon, Dec 18, 2017	157.75	158.93	155.30	156.16
2252	NYSE	RGA	Fri, Dec 15, 2017	156.83	158.31	156.26	156.57
2251	NYSE	RGA	Thu, Dec 14, 2017	158.27	158.27	156.43	156.53
2250	NYSE	RGA	Wed, Dec 13, 2017	160.08	160.96	157.59	157.71
2249	NYSE	RGA	Tue, Dec 12, 2017	160.72	161.72	160.15	160.36
2248	NYSE	RGA	Mon, Dec 11, 2017	161.53	161.74	159.47	160.33
2247	NYSE	RGA	Fri, Dec 8, 2017	161.58	162.23	160.41	161.86
2246	NYSE	RGA	Thu, Dec 7, 2017	159.35	162.22	159.13	160.88
2245	NYSE	RGA	Wed, Dec 6, 2017	160.38	161.74	159.75	159.79
2244	NYSE	RGA	Tue, Dec 5, 2017	162.19	162.19	160.52	160.82
2243	NYSE	RGA	Mon, Dec 4, 2017	162.95	162.95	160.64	161.71
2242	NYSE	RGA	Fri, Dec 1, 2017	162.03	162.60	157.51	160.71
2241	NYSE	RGA	Thu, Nov 30, 2017	164.50	164.50	161.53	162.05
2240	NYSE	RGA	Wed, Nov 29, 2017	163.29	165.12	161.68	164.17
2239	NYSE	RGA	Tue, Nov 28, 2017	160.33	162.02	159.17	161.71
2238	NYSE	RGA	Mon, Nov 27, 2017	158.45	160.23	158.07	159.61
2237	NYSE	RGA	Fri, Nov 24, 2017	153.01	159.30	152.59	158.59
2236	NYSE	RGA	Wed, Nov 22, 2017	151.89	152.54	150.92	152.34
2235	NYSE	RGA	Tue, Nov 21, 2017	151.81	152.35	151.17	152.10
2234	NYSE	RGA	Mon, Nov 20, 2017	150.71	151.34	150.20	150.56
2233	NYSE	RGA	Fri, Nov 17, 2017	148.99	150.45	148.34	150.37
2232	NYSE	RGA	Thu, Nov 16, 2017	150.53	150.80	149.24	149.32
2231	NYSE	RGA	Wed, Nov 15, 2017	149.13	150.94	148.33	150.05
2230	NYSE	RGA	Tue, Nov 14, 2017	149.56	150.68	149.56	149.73
2229	NYSE	RGA	Mon, Nov 13, 2017	149.47	151.04	148.99	150.25
2228	NYSE	RGA	Fri, Nov 10, 2017	150.93	150.93	149.39	149.62
2227	NYSE	RGA	Thu, Nov 9, 2017	150.06	152.02	149.59	151.02
2226	NYSE	RGA	Wed, Nov 8, 2017	150.78	151.75	150.16	150.70
2225	NYSE	RGA	Tue, Nov 7, 2017	151.22	151.86	149.84	151.04
2224	NYSE	RGA	Mon, Nov 6, 2017	149.63	151.03	149.48	150.88
2223	NYSE	RGA	Fri, Nov 3, 2017	148.90	150.89	148.37	150.27
2222	NYSE	RGA	Thu, Nov 2, 2017	150.40	150.98	148.16	149.07
2221	NYSE	RGA	Wed, Nov 1, 2017	149.85	151.15	149.67	150.50
2220	NYSE	RGA	Tue, Oct 31, 2017	150.25	150.34	148.45	149.38
2219	NYSE	RGA	Mon, Oct 30, 2017	151.76	152.19	150.08	150.61
2218	NYSE	RGA	Fri, Oct 27, 2017	148.00	152.19	145.55	152.19
2217	NYSE	RGA	Thu, Oct 26, 2017	144.66	145.27	143.92	144.86
2216	NYSE	RGA	Wed, Oct 25, 2017	144.46	144.70	142.89	143.60
2215	NYSE	RGA	Tue, Oct 24, 2017	145.16	145.41	143.97	144.46
2214	NYSE	RGA	Mon, Oct 23, 2017	145.43	145.57	144.05	144.71
2213	NYSE	RGA	Fri, Oct 20, 2017	146.60	147.13	144.98	145.00
2212	NYSE	RGA	Thu, Oct 19, 2017	144.27	145.55	144.08	145.44
2211	NYSE	RGA	Wed, Oct 18, 2017	144.33	144.94	143.44	144.54
2210	NYSE	RGA	Tue, Oct 17, 2017	143.62	143.79	142.74	143.23
2209	NYSE	RGA	Mon, Oct 16, 2017	143.12	144.32	142.64	143.15
2208	NYSE	RGA	Fri, Oct 13, 2017	142.64	143.71	141.83	142.85
2207	NYSE	RGA	Thu, Oct 12, 2017	142.64	143.11	141.64	142.59
2206	NYSE	RGA	Wed, Oct 11, 2017	141.21	142.21	140.86	142.04
2205	NYSE	RGA	Tue, Oct 10, 2017	141.89	142.10	140.80	141.39
2204	NYSE	RGA	Mon, Oct 9, 2017	141.91	142.09	140.80	141.06
2203	NYSE	RGA	Fri, Oct 6, 2017	142.55	142.98	140.80	141.50
2202	NYSE	RGA	Thu, Oct 5, 2017	140.92	142.40	140.49	142.10
2201	NYSE	RGA	Wed, Oct 4, 2017	141.00	141.31	140.07	140.83
2200	NYSE	RGA	Tue, Oct 3, 2017	140.89	141.47	140.43	141.18
2199	NYSE	RGA	Mon, Oct 2, 2017	139.68	140.61	138.78	140.60
2198	NYSE	RGA	Fri, Sep 29, 2017	139.93	140.50	139.12	139.53
2197	NYSE	RGA	Thu, Sep 28, 2017	139.26	140.26	138.24	139.95
2196	NYSE	RGA	Wed, Sep 27, 2017	138.10	139.96	137.81	139.39
2195	NYSE	RGA	Tue, Sep 26, 2017	137.12	138.04	136.23	137.30
2194	NYSE	RGA	Mon, Sep 25, 2017	136.36	137.64	135.53	137.20
2193	NYSE	RGA	Fri, Sep 22, 2017	136.38	137.19	136.27	136.70
2192	NYSE	RGA	Thu, Sep 21, 2017	136.14	137.12	135.83	136.44
2191	NYSE	RGA	Wed, Sep 20, 2017	136.90	136.90	134.86	136.06
2190	NYSE	RGA	Tue, Sep 19, 2017	135.49	137.19	135.49	136.50
2189	NYSE	RGA	Mon, Sep 18, 2017	135.68	135.96	134.83	135.62
2188	NYSE	RGA	Fri, Sep 15, 2017	134.46	135.66	134.04	135.50
2187	NYSE	RGA	Thu, Sep 14, 2017	134.59	135.38	133.69	134.23
2186	NYSE	RGA	Wed, Sep 13, 2017	134.45	135.21	133.94	134.30
2185	NYSE	RGA	Tue, Sep 12, 2017	134.23	134.96	133.14	134.63
2184	NYSE	RGA	Mon, Sep 11, 2017	132.66	134.59	130.59	133.72
2183	NYSE	RGA	Fri, Sep 8, 2017	127.31	130.90	127.27	130.22
2182	NYSE	RGA	Thu, Sep 7, 2017	129.87	129.87	126.62	127.52
2181	NYSE	RGA	Wed, Sep 6, 2017	130.14	130.42	129.09	129.79
2180	NYSE	RGA	Tue, Sep 5, 2017	133.66	134.05	129.80	130.09
2179	NYSE	RGA	Fri, Sep 1, 2017	134.73	135.58	134.48	134.63
2178	NYSE	RGA	Thu, Aug 31, 2017	134.64	134.97	134.16	134.45
2177	NYSE	RGA	Wed, Aug 30, 2017	133.42	135.04	133.08	133.96
2176	NYSE	RGA	Tue, Aug 29, 2017	133.31	134.09	132.88	133.65
2175	NYSE	RGA	Mon, Aug 28, 2017	136.44	136.79	133.82	134.44
2174	NYSE	RGA	Fri, Aug 25, 2017	136.29	136.91	135.93	136.76
2173	NYSE	RGA	Thu, Aug 24, 2017	136.50	136.79	135.66	135.92
2172	NYSE	RGA	Wed, Aug 23, 2017	135.41	136.51	135.41	135.87
2171	NYSE	RGA	Tue, Aug 22, 2017	136.55	136.97	135.99	136.35
2170	NYSE	RGA	Mon, Aug 21, 2017	136.91	136.91	135.74	136.24
2169	NYSE	RGA	Fri, Aug 18, 2017	136.85	137.76	136.56	136.87
2168	NYSE	RGA	Thu, Aug 17, 2017	140.03	140.15	137.17	137.54
2167	NYSE	RGA	Wed, Aug 16, 2017	141.24	141.24	140.19	140.46
2166	NYSE	RGA	Tue, Aug 15, 2017	141.00	141.40	140.40	140.93
2165	NYSE	RGA	Mon, Aug 14, 2017	139.44	141.04	138.81	140.60
2164	NYSE	RGA	Fri, Aug 11, 2017	138.80	139.49	137.63	138.49
2163	NYSE	RGA	Thu, Aug 10, 2017	138.30	140.40	137.88	138.82
2162	NYSE	RGA	Wed, Aug 9, 2017	138.30	139.40	137.66	138.92
2161	NYSE	RGA	Tue, Aug 8, 2017	138.77	140.25	138.15	138.95
2160	NYSE	RGA	Mon, Aug 7, 2017	139.84	140.28	138.71	138.74
2159	NYSE	RGA	Fri, Aug 4, 2017	140.64	140.77	139.39	139.91
2158	NYSE	RGA	Thu, Aug 3, 2017	140.84	141.89	140.22	139.96
2157	NYSE	RGA	Wed, Aug 2, 2017	140.73	141.54	139.81	141.19
2156	NYSE	RGA	Tue, Aug 1, 2017	140.78	140.97	139.22	140.90
2155	NYSE	RGA	Mon, Jul 31, 2017	139.94	140.42	139.02	140.20
2154	NYSE	RGA	Fri, Jul 28, 2017	135.56	139.35	135.56	139.20
2153	NYSE	RGA	Thu, Jul 27, 2017	134.53	135.31	134.00	134.29
2152	NYSE	RGA	Wed, Jul 26, 2017	136.18	136.59	133.95	134.18
2151	NYSE	RGA	Tue, Jul 25, 2017	135.74	136.58	135.54	136.09
2150	NYSE	RGA	Mon, Jul 24, 2017	133.94	134.84	133.33	134.68
2149	NYSE	RGA	Fri, Jul 21, 2017	133.39	133.90	132.92	133.90
2148	NYSE	RGA	Thu, Jul 20, 2017	133.00	133.83	132.39	133.30
2147	NYSE	RGA	Wed, Jul 19, 2017	131.36	132.63	131.00	132.61
2146	NYSE	RGA	Tue, Jul 18, 2017	131.86	131.86	130.74	130.89
2145	NYSE	RGA	Mon, Jul 17, 2017	129.93	132.38	128.69	132.16
2144	NYSE	RGA	Fri, Jul 14, 2017	128.94	130.47	128.48	129.66
2143	NYSE	RGA	Thu, Jul 13, 2017	129.94	130.10	128.81	129.90
2142	NYSE	RGA	Wed, Jul 12, 2017	128.78	129.86	128.15	129.64
2141	NYSE	RGA	Tue, Jul 11, 2017	130.30	130.43	128.45	128.85
2140	NYSE	RGA	Mon, Jul 10, 2017	130.80	131.27	130.00	130.15
2139	NYSE	RGA	Fri, Jul 7, 2017	130.09	131.42	129.46	130.99
2138	NYSE	RGA	Thu, Jul 6, 2017	131.19	131.41	129.40	129.51
2137	NYSE	RGA	Wed, Jul 5, 2017	131.79	131.83	130.31	131.31
2136	NYSE	RGA	Mon, Jul 3, 2017	129.31	132.21	128.94	131.16
2135	NYSE	RGA	Fri, Jun 30, 2017	129.41	129.41	127.61	128.39
2134	NYSE	RGA	Thu, Jun 29, 2017	130.18	130.18	127.93	128.92
2133	NYSE	RGA	Wed, Jun 28, 2017	128.04	128.96	127.61	128.86
2132	NYSE	RGA	Tue, Jun 27, 2017	127.21	127.73	126.33	126.86
2131	NYSE	RGA	Mon, Jun 26, 2017	126.77	127.96	126.27	127.22
2130	NYSE	RGA	Fri, Jun 23, 2017	127.18	127.18	125.91	126.05
2129	NYSE	RGA	Thu, Jun 22, 2017	127.37	127.37	126.11	126.62
2128	NYSE	RGA	Wed, Jun 21, 2017	127.94	128.85	127.04	127.40
2127	NYSE	RGA	Tue, Jun 20, 2017	128.82	129.10	127.93	127.95
2126	NYSE	RGA	Mon, Jun 19, 2017	129.06	129.68	128.67	129.21
2125	NYSE	RGA	Fri, Jun 16, 2017	127.63	128.77	127.40	128.75
2124	NYSE	RGA	Thu, Jun 15, 2017	127.20	128.17	126.92	127.74
2123	NYSE	RGA	Wed, Jun 14, 2017	127.23	128.27	126.08	127.80
2122	NYSE	RGA	Tue, Jun 13, 2017	128.38	128.47	127.45	127.94
2121	NYSE	RGA	Mon, Jun 12, 2017	127.74	128.44	126.80	127.66
2120	NYSE	RGA	Fri, Jun 9, 2017	126.00	128.11	125.54	127.94
2119	NYSE	RGA	Thu, Jun 8, 2017	122.37	125.87	122.37	125.68
2118	NYSE	RGA	Wed, Jun 7, 2017	123.34	123.67	122.52	122.72
2117	NYSE	RGA	Tue, Jun 6, 2017	123.78	124.50	122.78	123.23
2116	NYSE	RGA	Mon, Jun 5, 2017	126.03	126.13	124.72	124.90
2115	NYSE	RGA	Fri, Jun 2, 2017	126.55	126.89	125.83	126.08
2114	NYSE	RGA	Thu, Jun 1, 2017	125.05	127.20	124.57	127.19
2113	NYSE	RGA	Wed, May 31, 2017	124.56	124.64	123.11	124.51
2112	NYSE	RGA	Tue, May 30, 2017	125.55	125.85	124.33	124.77
2111	NYSE	RGA	Fri, May 26, 2017	124.76	125.84	124.75	125.66
2110	NYSE	RGA	Thu, May 25, 2017	124.22	125.20	124.14	125.00
2109	NYSE	RGA	Wed, May 24, 2017	125.28	125.59	124.31	124.42
2108	NYSE	RGA	Tue, May 23, 2017	125.24	125.59	124.14	124.87
2107	NYSE	RGA	Mon, May 22, 2017	125.08	125.65	124.48	125.20
2106	NYSE	RGA	Fri, May 19, 2017	123.60	124.81	123.21	124.27
2105	NYSE	RGA	Thu, May 18, 2017	122.01	124.15	121.93	123.64
2104	NYSE	RGA	Wed, May 17, 2017	122.48	123.30	122.06	122.13
2103	NYSE	RGA	Tue, May 16, 2017	124.75	125.11	123.74	125.05
2102	NYSE	RGA	Mon, May 15, 2017	123.63	125.19	123.63	124.30
2101	NYSE	RGA	Fri, May 12, 2017	123.83	125.04	123.07	123.46
2100	NYSE	RGA	Thu, May 11, 2017	124.68	125.27	123.74	124.45
2099	NYSE	RGA	Wed, May 10, 2017	124.36	125.98	123.83	125.33
2098	NYSE	RGA	Tue, May 9, 2017	126.92	127.02	124.28	124.55
2097	NYSE	RGA	Mon, May 8, 2017	126.99	127.40	126.35	127.03
2096	NYSE	RGA	Fri, May 5, 2017	127.06	127.26	126.28	126.87
2095	NYSE	RGA	Thu, May 4, 2017	127.57	128.16	126.49	126.87
2094	NYSE	RGA	Wed, May 3, 2017	126.66	127.55	126.18	126.61
2093	NYSE	RGA	Tue, May 2, 2017	125.91	127.62	125.89	127.12
2092	NYSE	RGA	Mon, May 1, 2017	125.64	126.63	124.70	126.02
2091	NYSE	RGA	Fri, Apr 28, 2017	124.50	127.32	122.63	125.04
2090	NYSE	RGA	Thu, Apr 27, 2017	130.74	130.74	129.29	129.59
2089	NYSE	RGA	Wed, Apr 26, 2017	130.52	131.72	129.56	130.52
2088	NYSE	RGA	Tue, Apr 25, 2017	130.00	130.75	129.94	130.31
2087	NYSE	RGA	Mon, Apr 24, 2017	129.25	129.46	128.44	129.02
2086	NYSE	RGA	Fri, Apr 21, 2017	127.89	128.46	127.23	127.28
2085	NYSE	RGA	Thu, Apr 20, 2017	126.26	128.48	125.42	128.03
2084	NYSE	RGA	Wed, Apr 19, 2017	126.43	126.54	125.39	125.84
2083	NYSE	RGA	Tue, Apr 18, 2017	125.08	125.82	124.55	125.46
2082	NYSE	RGA	Mon, Apr 17, 2017	124.09	126.01	123.79	125.82
2081	NYSE	RGA	Thu, Apr 13, 2017	124.54	125.10	123.75	123.90
2080	NYSE	RGA	Wed, Apr 12, 2017	125.85	125.85	124.11	124.69
2079	NYSE	RGA	Tue, Apr 11, 2017	125.72	126.15	124.87	125.81
2078	NYSE	RGA	Mon, Apr 10, 2017	125.68	126.73	125.07	126.22
2077	NYSE	RGA	Fri, Apr 7, 2017	125.09	126.41	124.77	125.57
2076	NYSE	RGA	Thu, Apr 6, 2017	124.40	125.78	123.45	125.59
2075	NYSE	RGA	Wed, Apr 5, 2017	127.54	127.73	124.32	124.50
2074	NYSE	RGA	Tue, Apr 4, 2017	126.30	127.37	126.30	127.05
2073	NYSE	RGA	Mon, Apr 3, 2017	127.36	127.61	125.72	126.60
2072	NYSE	RGA	Fri, Mar 31, 2017	126.16	127.32	125.90	126.98
2071	NYSE	RGA	Thu, Mar 30, 2017	125.15	126.95	124.95	126.50
2070	NYSE	RGA	Wed, Mar 29, 2017	125.23	126.02	124.70	125.04
2069	NYSE	RGA	Tue, Mar 28, 2017	123.90	126.26	123.67	125.74
2068	NYSE	RGA	Mon, Mar 27, 2017	123.50	124.98	122.99	124.37
2067	NYSE	RGA	Fri, Mar 24, 2017	126.06	126.91	125.04	125.45
2066	NYSE	RGA	Thu, Mar 23, 2017	124.30	126.66	123.50	125.78
2065	NYSE	RGA	Wed, Mar 22, 2017	124.35	125.40	123.99	124.91
2064	NYSE	RGA	Tue, Mar 21, 2017	129.42	129.47	125.23	125.24
2063	NYSE	RGA	Mon, Mar 20, 2017	129.72	129.87	128.82	128.90
2062	NYSE	RGA	Fri, Mar 17, 2017	130.00	130.33	128.97	129.91
2061	NYSE	RGA	Thu, Mar 16, 2017	129.43	130.16	129.43	129.93
2060	NYSE	RGA	Wed, Mar 15, 2017	128.52	129.51	128.47	129.38
2059	NYSE	RGA	Tue, Mar 14, 2017	127.95	128.73	127.54	128.43
2058	NYSE	RGA	Mon, Mar 13, 2017	127.91	128.21	127.25	128.18
2057	NYSE	RGA	Fri, Mar 10, 2017	127.72	128.31	127.28	127.80
2056	NYSE	RGA	Thu, Mar 9, 2017	128.00	128.48	127.15	127.41
2055	NYSE	RGA	Wed, Mar 8, 2017	129.31	129.55	127.30	127.63
2054	NYSE	RGA	Tue, Mar 7, 2017	128.26	128.98	127.52	128.50
2053	NYSE	RGA	Mon, Mar 6, 2017	129.50	129.88	128.02	128.38
2052	NYSE	RGA	Fri, Mar 3, 2017	129.72	130.32	129.39	129.72
2051	NYSE	RGA	Thu, Mar 2, 2017	132.35	132.54	130.26	130.31
2050	NYSE	RGA	Wed, Mar 1, 2017	132.37	132.79	131.15	132.25
2049	NYSE	RGA	Tue, Feb 28, 2017	129.89	130.38	129.50	130.06
2048	NYSE	RGA	Mon, Feb 27, 2017	129.40	129.71	129.09	129.71
2047	NYSE	RGA	Fri, Feb 24, 2017	128.58	129.77	128.58	129.40
2046	NYSE	RGA	Thu, Feb 23, 2017	130.14	130.32	129.42	129.49
2045	NYSE	RGA	Wed, Feb 22, 2017	128.80	130.00	128.58	129.80
2044	NYSE	RGA	Tue, Feb 21, 2017	128.82	129.47	128.38	129.14
2043	NYSE	RGA	Fri, Feb 17, 2017	128.48	129.15	127.75	129.09
2042	NYSE	RGA	Thu, Feb 16, 2017	128.71	129.41	128.16	129.16
2041	NYSE	RGA	Wed, Feb 15, 2017	129.09	129.09	127.66	128.63
2040	NYSE	RGA	Tue, Feb 14, 2017	127.94	128.89	127.94	128.50
2039	NYSE	RGA	Mon, Feb 13, 2017	127.87	129.19	127.44	128.48
2038	NYSE	RGA	Fri, Feb 10, 2017	127.72	127.86	127.22	127.59
2037	NYSE	RGA	Thu, Feb 9, 2017	127.00	127.66	126.61	126.99
2036	NYSE	RGA	Wed, Feb 8, 2017	126.78	126.83	125.46	126.79
2035	NYSE	RGA	Tue, Feb 7, 2017	127.12	127.70	125.99	127.15
2034	NYSE	RGA	Mon, Feb 6, 2017	126.28	127.84	126.28	126.89
2033	NYSE	RGA	Fri, Feb 3, 2017	127.45	128.35	126.87	127.09
2032	NYSE	RGA	Thu, Feb 2, 2017	126.10	127.29	125.01	126.44
2031	NYSE	RGA	Wed, Feb 1, 2017	126.46	128.16	125.83	126.50
2030	NYSE	RGA	Tue, Jan 31, 2017	129.77	132.31	123.60	125.47
2029	NYSE	RGA	Mon, Jan 30, 2017	125.01	125.01	123.35	124.93
2028	NYSE	RGA	Fri, Jan 27, 2017	126.94	127.33	125.39	125.76
2027	NYSE	RGA	Thu, Jan 26, 2017	125.58	127.12	125.58	127.04
2026	NYSE	RGA	Wed, Jan 25, 2017	125.15	125.50	124.78	125.37
2025	NYSE	RGA	Tue, Jan 24, 2017	124.00	125.06	123.35	124.31
2024	NYSE	RGA	Mon, Jan 23, 2017	123.55	123.91	123.06	123.50
2023	NYSE	RGA	Fri, Jan 20, 2017	124.56	124.94	123.06	123.48
2022	NYSE	RGA	Thu, Jan 19, 2017	125.26	125.43	123.28	124.51
2021	NYSE	RGA	Wed, Jan 18, 2017	123.73	124.78	123.16	124.68
2020	NYSE	RGA	Tue, Jan 17, 2017	124.38	124.66	123.14	123.28
2019	NYSE	RGA	Fri, Jan 13, 2017	125.37	126.89	124.81	124.99
2018	NYSE	RGA	Thu, Jan 12, 2017	123.82	124.93	123.44	124.81
2017	NYSE	RGA	Wed, Jan 11, 2017	123.95	124.61	123.28	124.28
2016	NYSE	RGA	Tue, Jan 10, 2017	122.72	124.20	122.19	123.58
2015	NYSE	RGA	Mon, Jan 9, 2017	124.60	124.60	122.70	122.70
2014	NYSE	RGA	Fri, Jan 6, 2017	125.47	125.89	124.71	125.09
2013	NYSE	RGA	Thu, Jan 5, 2017	125.96	126.68	124.79	125.00
2012	NYSE	RGA	Wed, Jan 4, 2017	124.77	126.80	124.56	126.40
2011	NYSE	RGA	Tue, Jan 3, 2017	125.62	125.70	123.17	124.50
2010	NYSE	RGA	Fri, Dec 30, 2016	125.99	126.26	125.34	125.83
2009	NYSE	RGA	Thu, Dec 29, 2016	126.02	126.67	125.38	125.94
2008	NYSE	RGA	Wed, Dec 28, 2016	127.05	127.27	126.05	126.21
2007	NYSE	RGA	Tue, Dec 27, 2016	127.38	127.64	126.66	126.71
2006	NYSE	RGA	Fri, Dec 23, 2016	127.10	127.23	126.07	126.95
2005	NYSE	RGA	Thu, Dec 22, 2016	126.98	127.51	126.62	127.21
2004	NYSE	RGA	Wed, Dec 21, 2016	127.18	127.61	126.81	126.96
2003	NYSE	RGA	Tue, Dec 20, 2016	127.99	128.14	126.42	127.07
2002	NYSE	RGA	Mon, Dec 19, 2016	125.61	127.09	125.40	127.00
2001	NYSE	RGA	Fri, Dec 16, 2016	126.94	127.36	125.38	125.92
2000	NYSE	RGA	Thu, Dec 15, 2016	127.39	128.47	126.74	126.75
1999	NYSE	RGA	Wed, Dec 14, 2016	127.34	128.39	126.68	127.22
1998	NYSE	RGA	Tue, Dec 13, 2016	129.00	129.28	126.96	127.79
1997	NYSE	RGA	Mon, Dec 12, 2016	127.78	128.77	127.59	128.28
1996	NYSE	RGA	Fri, Dec 9, 2016	128.15	128.61	127.19	128.12
1995	NYSE	RGA	Thu, Dec 8, 2016	127.76	129.06	127.04	128.21
1994	NYSE	RGA	Wed, Dec 7, 2016	125.10	127.06	124.54	126.98
1993	NYSE	RGA	Tue, Dec 6, 2016	123.03	124.90	122.85	124.85
1992	NYSE	RGA	Mon, Dec 5, 2016	123.21	123.89	121.97	122.64
1991	NYSE	RGA	Fri, Dec 2, 2016	123.15	123.48	122.22	122.61
1990	NYSE	RGA	Thu, Dec 1, 2016	123.15	123.53	122.51	123.12
1989	NYSE	RGA	Wed, Nov 30, 2016	122.71	122.71	120.81	122.05
1988	NYSE	RGA	Tue, Nov 29, 2016	121.79	122.73	121.16	121.92
1987	NYSE	RGA	Mon, Nov 28, 2016	121.83	122.37	121.27	121.56
1986	NYSE	RGA	Fri, Nov 25, 2016	122.91	122.97	122.14	122.53
1985	NYSE	RGA	Wed, Nov 23, 2016	121.77	122.42	121.14	121.91
1984	NYSE	RGA	Tue, Nov 22, 2016	122.27	122.63	120.31	121.64
1983	NYSE	RGA	Mon, Nov 21, 2016	122.02	122.34	120.45	121.93
1982	NYSE	RGA	Fri, Nov 18, 2016	120.80	121.53	120.59	121.22
1981	NYSE	RGA	Thu, Nov 17, 2016	120.22	121.50	120.22	121.00
1980	NYSE	RGA	Wed, Nov 16, 2016	119.80	120.57	119.07	120.30
1979	NYSE	RGA	Tue, Nov 15, 2016	117.76	120.44	117.70	120.17
1978	NYSE	RGA	Mon, Nov 14, 2016	116.86	118.46	116.57	117.97
1977	NYSE	RGA	Fri, Nov 11, 2016	115.17	116.52	114.78	116.17
1976	NYSE	RGA	Thu, Nov 10, 2016	113.00	115.83	112.74	115.56
1975	NYSE	RGA	Wed, Nov 9, 2016	112.20	113.66	110.37	111.81
1974	NYSE	RGA	Tue, Nov 8, 2016	109.72	111.00	109.65	110.47
1973	NYSE	RGA	Mon, Nov 7, 2016	110.54	110.74	109.68	110.21
1972	NYSE	RGA	Fri, Nov 4, 2016	108.43	109.58	108.38	108.73
1971	NYSE	RGA	Thu, Nov 3, 2016	108.97	109.63	108.61	108.53
1970	NYSE	RGA	Wed, Nov 2, 2016	108.15	109.28	108.15	108.58
1969	NYSE	RGA	Tue, Nov 1, 2016	108.09	108.50	107.12	108.40
1968	NYSE	RGA	Mon, Oct 31, 2016	108.05	109.25	107.83	107.86
1967	NYSE	RGA	Fri, Oct 28, 2016	109.32	109.73	107.74	108.24
1966	NYSE	RGA	Thu, Oct 27, 2016	108.91	109.86	107.65	109.06
1965	NYSE	RGA	Wed, Oct 26, 2016	107.47	108.58	107.38	108.02
1964	NYSE	RGA	Tue, Oct 25, 2016	108.18	108.41	107.40	107.98
1963	NYSE	RGA	Mon, Oct 24, 2016	109.11	109.11	107.57	108.17
1962	NYSE	RGA	Fri, Oct 21, 2016	108.03	108.03	106.68	107.77
1961	NYSE	RGA	Thu, Oct 20, 2016	109.81	110.34	108.44	108.68
1960	NYSE	RGA	Wed, Oct 19, 2016	109.16	109.90	108.91	109.64
1959	NYSE	RGA	Tue, Oct 18, 2016	111.01	111.40	109.99	110.03
1958	NYSE	RGA	Mon, Oct 17, 2016	109.85	110.41	109.58	109.65
1957	NYSE	RGA	Fri, Oct 14, 2016	109.83	110.49	109.23	109.85
1956	NYSE	RGA	Thu, Oct 13, 2016	109.78	110.48	107.64	108.64
1955	NYSE	RGA	Wed, Oct 12, 2016	110.37	111.08	109.73	110.59
1954	NYSE	RGA	Tue, Oct 11, 2016	109.48	110.46	108.89	110.04
1953	NYSE	RGA	Mon, Oct 10, 2016	108.64	109.71	108.30	109.65
1952	NYSE	RGA	Fri, Oct 7, 2016	107.75	108.59	107.28	108.22
1951	NYSE	RGA	Thu, Oct 6, 2016	108.40	108.40	107.14	107.52
1950	NYSE	RGA	Wed, Oct 5, 2016	107.73	108.75	107.51	107.66
1949	NYSE	RGA	Tue, Oct 4, 2016	106.12	107.35	106.12	107.00
1948	NYSE	RGA	Mon, Oct 3, 2016	107.85	107.99	106.99	107.31
1947	NYSE	RGA	Fri, Sep 30, 2016	107.52	108.22	106.98	107.94
1946	NYSE	RGA	Thu, Sep 29, 2016	108.94	108.94	106.76	107.09
1945	NYSE	RGA	Wed, Sep 28, 2016	108.30	109.10	107.80	108.97
1944	NYSE	RGA	Tue, Sep 27, 2016	106.91	108.30	106.88	107.80
1943	NYSE	RGA	Mon, Sep 26, 2016	106.77	107.90	106.70	107.33
1942	NYSE	RGA	Fri, Sep 23, 2016	108.85	109.71	107.78	107.80
1941	NYSE	RGA	Thu, Sep 22, 2016	109.14	109.55	108.73	109.32
1940	NYSE	RGA	Wed, Sep 21, 2016	107.71	108.85	107.41	108.72
1939	NYSE	RGA	Tue, Sep 20, 2016	106.97	107.84	106.95	107.46
1938	NYSE	RGA	Mon, Sep 19, 2016	106.22	107.51	106.14	106.50
1937	NYSE	RGA	Fri, Sep 16, 2016	106.80	106.86	105.57	106.10
1936	NYSE	RGA	Thu, Sep 15, 2016	106.29	107.64	106.08	107.32
1935	NYSE	RGA	Wed, Sep 14, 2016	106.61	107.60	105.97	106.44
1934	NYSE	RGA	Tue, Sep 13, 2016	106.92	107.30	106.04	106.55
1933	NYSE	RGA	Mon, Sep 12, 2016	106.19	108.53	105.86	108.22
1932	NYSE	RGA	Fri, Sep 9, 2016	108.68	109.19	107.53	107.53
1931	NYSE	RGA	Thu, Sep 8, 2016	109.61	109.84	108.60	109.20
1930	NYSE	RGA	Wed, Sep 7, 2016	109.44	110.89	109.05	110.08
1929	NYSE	RGA	Tue, Sep 6, 2016	108.46	109.67	107.64	109.66
1928	NYSE	RGA	Fri, Sep 2, 2016	107.14	108.34	106.92	108.22
1927	NYSE	RGA	Thu, Sep 1, 2016	107.35	107.92	106.52	106.90
1926	NYSE	RGA	Wed, Aug 31, 2016	106.73	107.61	106.43	107.32
1925	NYSE	RGA	Tue, Aug 30, 2016	106.01	107.03	105.90	106.94
1924	NYSE	RGA	Mon, Aug 29, 2016	104.82	106.50	104.61	105.84
1923	NYSE	RGA	Fri, Aug 26, 2016	105.15	105.62	104.15	104.61
1922	NYSE	RGA	Thu, Aug 25, 2016	103.65	105.13	103.41	105.04
1921	NYSE	RGA	Wed, Aug 24, 2016	103.51	103.62	102.82	103.49
1920	NYSE	RGA	Tue, Aug 23, 2016	102.87	103.60	102.06	103.30
1919	NYSE	RGA	Mon, Aug 22, 2016	101.41	102.28	101.08	102.20
1918	NYSE	RGA	Fri, Aug 19, 2016	101.34	102.01	100.66	101.72
1917	NYSE	RGA	Thu, Aug 18, 2016	101.48	101.83	101.10	101.81
1916	NYSE	RGA	Wed, Aug 17, 2016	101.49	101.58	100.87	101.20
1915	NYSE	RGA	Tue, Aug 16, 2016	101.12	101.66	100.52	101.35
1914	NYSE	RGA	Mon, Aug 15, 2016	101.43	101.45	100.86	101.38
1913	NYSE	RGA	Fri, Aug 12, 2016	100.74	101.72	100.41	100.94
1912	NYSE	RGA	Thu, Aug 11, 2016	102.04	102.04	101.15	101.30
1911	NYSE	RGA	Wed, Aug 10, 2016	101.99	102.04	101.20	101.48
1910	NYSE	RGA	Tue, Aug 9, 2016	101.37	101.89	100.48	101.86
1909	NYSE	RGA	Mon, Aug 8, 2016	101.06	101.60	100.74	101.38
1908	NYSE	RGA	Fri, Aug 5, 2016	99.93	100.93	99.01	100.82
1907	NYSE	RGA	Thu, Aug 4, 2016	99.73	99.93	99.31	99.27
1906	NYSE	RGA	Wed, Aug 3, 2016	98.91	99.63	98.60	99.63
1905	NYSE	RGA	Tue, Aug 2, 2016	98.31	99.20	96.56	98.77
1904	NYSE	RGA	Mon, Aug 1, 2016	99.41	99.78	97.98	98.07
1903	NYSE	RGA	Fri, Jul 29, 2016	94.33	99.85	94.33	99.25
1902	NYSE	RGA	Thu, Jul 28, 2016	95.45	96.49	95.45	95.72
1901	NYSE	RGA	Wed, Jul 27, 2016	95.80	96.38	95.72	95.85
1900	NYSE	RGA	Tue, Jul 26, 2016	95.94	96.89	95.34	95.94
1899	NYSE	RGA	Mon, Jul 25, 2016	96.53	96.60	95.97	96.21
1898	NYSE	RGA	Fri, Jul 22, 2016	95.89	96.51	95.71	96.45
1897	NYSE	RGA	Thu, Jul 21, 2016	96.52	96.53	95.50	95.85
1896	NYSE	RGA	Wed, Jul 20, 2016	96.64	97.27	96.23	96.39
1895	NYSE	RGA	Tue, Jul 19, 2016	97.13	97.23	95.52	96.61
1894	NYSE	RGA	Mon, Jul 18, 2016	97.41	97.84	97.31	97.64
1893	NYSE	RGA	Fri, Jul 15, 2016	97.75	98.24	96.57	97.32
1892	NYSE	RGA	Thu, Jul 14, 2016	97.11	97.57	96.67	96.85
1891	NYSE	RGA	Wed, Jul 13, 2016	95.74	96.05	95.01	95.62
1890	NYSE	RGA	Tue, Jul 12, 2016	95.63	96.48	95.60	95.71
1889	NYSE	RGA	Mon, Jul 11, 2016	95.21	95.67	94.70	94.88
1888	NYSE	RGA	Fri, Jul 8, 2016	94.79	95.15	94.45	94.79
1887	NYSE	RGA	Thu, Jul 7, 2016	93.82	94.95	93.06	93.64
1886	NYSE	RGA	Wed, Jul 6, 2016	93.10	94.02	92.21	93.82
1885	NYSE	RGA	Tue, Jul 5, 2016	95.49	95.49	93.19	93.44
1884	NYSE	RGA	Fri, Jul 1, 2016	96.90	97.55	95.80	96.16
1883	NYSE	RGA	Thu, Jun 30, 2016	94.48	97.00	94.33	96.99
1882	NYSE	RGA	Wed, Jun 29, 2016	93.34	94.38	92.60	94.34
1881	NYSE	RGA	Tue, Jun 28, 2016	91.56	92.42	91.25	92.36
1880	NYSE	RGA	Mon, Jun 27, 2016	91.33	91.87	90.26	90.26
1879	NYSE	RGA	Fri, Jun 24, 2016	93.06	94.71	92.42	92.49
1878	NYSE	RGA	Thu, Jun 23, 2016	96.84	97.63	96.48	97.58
1877	NYSE	RGA	Wed, Jun 22, 2016	95.70	96.40	95.48	95.59
1876	NYSE	RGA	Tue, Jun 21, 2016	95.35	96.20	95.07	95.72
1875	NYSE	RGA	Mon, Jun 20, 2016	96.36	96.68	94.89	95.07
1874	NYSE	RGA	Fri, Jun 17, 2016	93.88	94.87	93.64	94.62
1873	NYSE	RGA	Thu, Jun 16, 2016	92.88	94.41	92.65	94.21
1872	NYSE	RGA	Wed, Jun 15, 2016	94.37	94.78	93.51	93.57
1871	NYSE	RGA	Tue, Jun 14, 2016	94.86	95.08	93.77	93.97
1870	NYSE	RGA	Mon, Jun 13, 2016	96.04	96.56	95.07	95.10
1869	NYSE	RGA	Fri, Jun 10, 2016	97.48	97.61	96.38	96.58
1868	NYSE	RGA	Thu, Jun 9, 2016	98.33	98.59	97.64	98.19
1867	NYSE	RGA	Wed, Jun 8, 2016	98.41	99.10	98.37	98.74
1866	NYSE	RGA	Tue, Jun 7, 2016	98.76	98.84	98.10	98.37
1865	NYSE	RGA	Mon, Jun 6, 2016	97.84	99.03	97.60	98.65
1864	NYSE	RGA	Fri, Jun 3, 2016	98.70	98.70	96.93	97.83
1863	NYSE	RGA	Thu, Jun 2, 2016	99.18	99.83	98.61	99.29
1862	NYSE	RGA	Wed, Jun 1, 2016	98.28	99.27	97.87	99.27
1861	NYSE	RGA	Tue, May 31, 2016	98.71	99.31	98.37	99.14
1860	NYSE	RGA	Fri, May 27, 2016	97.44	98.83	97.44	98.68
1859	NYSE	RGA	Thu, May 26, 2016	98.24	98.25	97.42	97.51
1858	NYSE	RGA	Wed, May 25, 2016	98.00	98.70	97.85	98.18
1857	NYSE	RGA	Tue, May 24, 2016	96.33	97.86	96.18	97.74
1856	NYSE	RGA	Mon, May 23, 2016	96.22	96.30	95.44	95.95
1855	NYSE	RGA	Fri, May 20, 2016	95.80	96.93	95.76	96.44
1854	NYSE	RGA	Thu, May 19, 2016	95.78	96.29	94.43	95.32
1853	NYSE	RGA	Wed, May 18, 2016	95.06	97.00	95.00	96.49
1852	NYSE	RGA	Tue, May 17, 2016	95.74	95.94	94.48	95.17
1851	NYSE	RGA	Mon, May 16, 2016	95.72	96.28	95.61	95.76
1850	NYSE	RGA	Fri, May 13, 2016	95.58	96.66	95.31	95.87
1849	NYSE	RGA	Thu, May 12, 2016	95.42	95.93	94.51	95.63
1848	NYSE	RGA	Wed, May 11, 2016	95.55	96.34	94.91	94.99
1847	NYSE	RGA	Tue, May 10, 2016	94.79	96.04	94.57	95.73
1846	NYSE	RGA	Mon, May 9, 2016	94.61	95.16	94.21	94.54
1845	NYSE	RGA	Fri, May 6, 2016	94.64	95.34	94.28	94.73
1844	NYSE	RGA	Thu, May 5, 2016	95.33	96.10	94.90	95.40
1843	NYSE	RGA	Wed, May 4, 2016	93.76	94.92	93.46	94.86
1842	NYSE	RGA	Tue, May 3, 2016	93.72	94.81	93.31	94.59
1841	NYSE	RGA	Mon, May 2, 2016	95.45	96.30	94.40	94.56
1840	NYSE	RGA	Fri, Apr 29, 2016	91.58	95.64	90.17	95.22
1839	NYSE	RGA	Thu, Apr 28, 2016	96.40	96.85	95.42	95.75
1838	NYSE	RGA	Wed, Apr 27, 2016	96.74	97.96	96.58	96.96
1837	NYSE	RGA	Tue, Apr 26, 2016	97.15	97.84	96.53	96.81
1836	NYSE	RGA	Mon, Apr 25, 2016	96.81	97.06	95.94	97.06
1835	NYSE	RGA	Fri, Apr 22, 2016	96.49	97.78	96.07	97.08
1834	NYSE	RGA	Thu, Apr 21, 2016	97.88	98.27	96.04	96.05
1833	NYSE	RGA	Wed, Apr 20, 2016	97.90	98.22	97.22	97.83
1832	NYSE	RGA	Tue, Apr 19, 2016	97.24	97.90	97.06	97.47
1831	NYSE	RGA	Mon, Apr 18, 2016	96.85	97.32	96.68	96.99
1830	NYSE	RGA	Fri, Apr 15, 2016	96.38	97.46	95.72	97.34
1829	NYSE	RGA	Thu, Apr 14, 2016	96.19	97.09	95.76	96.27
1828	NYSE	RGA	Wed, Apr 13, 2016	95.81	96.31	95.11	96.22
1827	NYSE	RGA	Tue, Apr 12, 2016	93.80	95.24	93.56	95.10
1826	NYSE	RGA	Mon, Apr 11, 2016	93.84	94.78	93.01	93.56
1825	NYSE	RGA	Fri, Apr 8, 2016	93.74	94.28	93.11	93.73
1824	NYSE	RGA	Thu, Apr 7, 2016	93.82	94.43	92.34	93.08
1823	NYSE	RGA	Wed, Apr 6, 2016	94.29	94.68	93.59	94.59
1822	NYSE	RGA	Tue, Apr 5, 2016	95.01	95.01	95.01	94.47
1821	NYSE	RGA	Mon, Apr 4, 2016	96.55	97.11	94.82	95.01
1820	NYSE	RGA	Fri, Apr 1, 2016	95.56	97.03	95.47	96.77
1819	NYSE	RGA	Thu, Mar 31, 2016	96.36	96.76	95.63	96.25
1818	NYSE	RGA	Wed, Mar 30, 2016	96.37	96.69	95.75	96.36
1817	NYSE	RGA	Tue, Mar 29, 2016	95.51	96.13	95.18	95.86
1816	NYSE	RGA	Mon, Mar 28, 2016	94.46	96.17	94.07	95.99
1815	NYSE	RGA	Thu, Mar 24, 2016	95.01	95.01	95.01	94.31
1814	NYSE	RGA	Wed, Mar 23, 2016	95.15	96.54	94.92	95.01
1813	NYSE	RGA	Tue, Mar 22, 2016	95.07	96.32	94.69	95.50
1812	NYSE	RGA	Mon, Mar 21, 2016	96.35	96.63	95.78	95.78
1811	NYSE	RGA	Fri, Mar 18, 2016	95.95	97.40	95.81	96.36
1810	NYSE	RGA	Thu, Mar 17, 2016	95.04	96.47	94.31	96.06
1809	NYSE	RGA	Wed, Mar 16, 2016	94.69	96.04	94.69	95.07
1808	NYSE	RGA	Tue, Mar 15, 2016	94.65	94.65	94.65	95.11
1807	NYSE	RGA	Mon, Mar 14, 2016	95.17	95.40	94.25	94.80
1806	NYSE	RGA	Fri, Mar 11, 2016	94.02	95.95	93.45	95.65
1805	NYSE	RGA	Thu, Mar 10, 2016	92.95	94.00	91.72	92.95
1804	NYSE	RGA	Wed, Mar 9, 2016	91.04	91.04	91.04	92.65
1803	NYSE	RGA	Tue, Mar 8, 2016	93.21	93.33	90.87	91.04
1802	NYSE	RGA	Mon, Mar 7, 2016	93.04	94.06	93.04	94.05
1801	NYSE	RGA	Fri, Mar 4, 2016	93.41	93.41	93.41	93.53
1800	NYSE	RGA	Thu, Mar 3, 2016	92.97	92.97	92.97	93.41
1799	NYSE	RGA	Wed, Mar 2, 2016	92.73	92.98	91.73	92.97
1798	NYSE	RGA	Tue, Mar 1, 2016	90.10	90.10	90.10	92.73
1797	NYSE	RGA	Mon, Feb 29, 2016	91.20	91.70	90.07	90.10
1796	NYSE	RGA	Fri, Feb 26, 2016	91.52	91.52	91.52	91.33
1795	NYSE	RGA	Thu, Feb 25, 2016	89.60	91.57	89.60	91.52
1794	NYSE	RGA	Wed, Feb 24, 2016	88.98	89.88	88.28	89.60
1793	NYSE	RGA	Tue, Feb 23, 2016	90.50	90.91	89.16	89.59
1792	NYSE	RGA	Mon, Feb 22, 2016	90.48	91.17	90.12	90.69
1791	NYSE	RGA	Fri, Feb 19, 2016	88.71	89.96	88.10	89.75
1790	NYSE	RGA	Thu, Feb 18, 2016	88.25	89.19	88.08	89.13
1789	NYSE	RGA	Wed, Feb 17, 2016	87.78	88.51	87.56	88.29
1788	NYSE	RGA	Tue, Feb 16, 2016	87.25	87.93	85.99	86.90
1787	NYSE	RGA	Fri, Feb 12, 2016	83.93	86.09	82.89	85.95
1786	NYSE	RGA	Thu, Feb 11, 2016	82.99	84.55	82.06	82.28
1785	NYSE	RGA	Wed, Feb 10, 2016	85.00	86.01	84.65	84.95
1784	NYSE	RGA	Tue, Feb 9, 2016	83.52	85.09	83.39	84.69
1783	NYSE	RGA	Mon, Feb 8, 2016	82.93	84.67	82.08	84.28
1782	NYSE	RGA	Fri, Feb 5, 2016	83.61	84.79	83.07	84.22
1781	NYSE	RGA	Thu, Feb 4, 2016	82.93	84.82	82.93	83.98
1780	NYSE	RGA	Wed, Feb 3, 2016	83.54	83.80	81.58	83.32
1779	NYSE	RGA	Tue, Feb 2, 2016	82.51	83.44	81.36	82.91
1778	NYSE	RGA	Mon, Feb 1, 2016	83.90	84.06	82.70	83.40
1777	NYSE	RGA	Fri, Jan 29, 2016	83.47	84.54	80.97	84.23
1776	NYSE	RGA	Thu, Jan 28, 2016	80.90	82.41	79.90	82.28
1775	NYSE	RGA	Wed, Jan 27, 2016	80.64	81.88	80.37	80.62
1774	NYSE	RGA	Tue, Jan 26, 2016	80.14	81.30	79.91	81.07
1773	NYSE	RGA	Mon, Jan 25, 2016	80.04	80.71	79.73	79.86
1772	NYSE	RGA	Fri, Jan 22, 2016	79.80	80.69	79.16	80.45
1771	NYSE	RGA	Thu, Jan 21, 2016	78.60	79.67	77.92	78.61
1770	NYSE	RGA	Wed, Jan 20, 2016	79.30	79.97	76.96	78.67
1769	NYSE	RGA	Tue, Jan 19, 2016	81.68	82.41	79.98	80.70
1768	NYSE	RGA	Fri, Jan 15, 2016	79.42	81.08	78.79	80.90
1767	NYSE	RGA	Thu, Jan 14, 2016	81.05	81.77	80.20	81.23
1766	NYSE	RGA	Wed, Jan 13, 2016	83.21	83.26	80.34	80.58
1765	NYSE	RGA	Tue, Jan 12, 2016	83.27	83.45	81.72	82.76
1764	NYSE	RGA	Mon, Jan 11, 2016	82.65	84.09	81.70	82.55
1763	NYSE	RGA	Fri, Jan 8, 2016	83.87	83.99	82.22	82.28
1762	NYSE	RGA	Thu, Jan 7, 2016	82.91	83.84	82.84	82.94
1761	NYSE	RGA	Wed, Jan 6, 2016	82.84	84.59	82.84	84.42
1760	NYSE	RGA	Tue, Jan 5, 2016	84.69	85.00	83.85	84.37
1759	NYSE	RGA	Mon, Jan 4, 2016	83.97	84.67	82.96	83.60
1758	NYSE	RGA	Thu, Dec 31, 2015	86.41	86.99	85.55	85.55
1757	NYSE	RGA	Wed, Dec 30, 2015	87.05	87.73	86.72	86.91
1756	NYSE	RGA	Tue, Dec 29, 2015	87.37	87.56	86.75	87.12
1755	NYSE	RGA	Mon, Dec 28, 2015	85.74	86.75	85.62	86.65
1754	NYSE	RGA	Thu, Dec 24, 2015	86.14	86.49	85.94	86.24
1753	NYSE	RGA	Wed, Dec 23, 2015	85.93	86.31	85.15	86.28
1752	NYSE	RGA	Tue, Dec 22, 2015	84.75	85.56	83.90	85.12
1751	NYSE	RGA	Mon, Dec 21, 2015	83.76	84.65	83.22	84.55
1750	NYSE	RGA	Fri, Dec 18, 2015	85.81	85.81	83.30	83.36
1749	NYSE	RGA	Thu, Dec 17, 2015	88.27	88.27	86.53	86.53
1748	NYSE	RGA	Wed, Dec 16, 2015	88.24	88.44	86.79	88.13
1747	NYSE	RGA	Tue, Dec 15, 2015	86.60	87.75	86.23	87.58
1746	NYSE	RGA	Mon, Dec 14, 2015	86.70	87.12	84.89	85.70
1745	NYSE	RGA	Fri, Dec 11, 2015	86.66	87.71	85.29	86.67
1744	NYSE	RGA	Thu, Dec 10, 2015	88.61	89.10	88.02	88.25
1743	NYSE	RGA	Wed, Dec 9, 2015	90.31	90.99	88.17	88.51
1742	NYSE	RGA	Tue, Dec 8, 2015	90.69	91.52	89.91	90.79
1741	NYSE	RGA	Mon, Dec 7, 2015	92.72	92.85	90.98	91.41
1740	NYSE	RGA	Fri, Dec 4, 2015	91.38	92.91	90.53	92.91
1739	NYSE	RGA	Thu, Dec 3, 2015	92.90	92.90	90.77	91.05
1738	NYSE	RGA	Wed, Dec 2, 2015	93.10	93.52	92.18	92.45
1737	NYSE	RGA	Tue, Dec 1, 2015	92.15	93.37	91.78	93.21
1736	NYSE	RGA	Mon, Nov 30, 2015	92.62	92.62	91.31	91.88
1735	NYSE	RGA	Fri, Nov 27, 2015	91.67	92.49	91.21	92.28
1734	NYSE	RGA	Wed, Nov 25, 2015	91.16	91.78	90.87	91.65
1733	NYSE	RGA	Tue, Nov 24, 2015	90.08	91.18	89.85	91.11
1732	NYSE	RGA	Mon, Nov 23, 2015	90.50	91.15	89.45	90.39
1731	NYSE	RGA	Fri, Nov 20, 2015	90.46	90.59	89.90	90.43
1730	NYSE	RGA	Thu, Nov 19, 2015	89.69	90.24	89.13	89.97
1729	NYSE	RGA	Wed, Nov 18, 2015	88.78	89.72	88.50	89.72
1728	NYSE	RGA	Tue, Nov 17, 2015	88.05	89.43	88.05	88.55
1727	NYSE	RGA	Mon, Nov 16, 2015	88.00	89.11	87.89	88.74
1726	NYSE	RGA	Fri, Nov 13, 2015	89.04	89.43	88.15	88.32
1725	NYSE	RGA	Thu, Nov 12, 2015	91.14	91.42	89.22	89.27
1724	NYSE	RGA	Wed, Nov 11, 2015	92.08	92.37	91.27	91.67
1723	NYSE	RGA	Tue, Nov 10, 2015	91.12	92.01	91.02	91.95
1722	NYSE	RGA	Mon, Nov 9, 2015	92.04	92.68	91.13	91.45
1721	NYSE	RGA	Fri, Nov 6, 2015	92.88	93.24	92.02	92.31
1720	NYSE	RGA	Thu, Nov 5, 2015	91.32	92.20	91.32	92.05
1719	NYSE	RGA	Wed, Nov 4, 2015	91.52	92.13	91.16	91.48
1718	NYSE	RGA	Tue, Nov 3, 2015	89.93	92.23	89.77	91.85
1717	NYSE	RGA	Mon, Nov 2, 2015	90.30	90.98	90.08	90.32
1716	NYSE	RGA	Fri, Oct 30, 2015	95.93	95.93	88.75	90.24
1715	NYSE	RGA	Thu, Oct 29, 2015	96.41	97.15	96.39	96.97
1714	NYSE	RGA	Wed, Oct 28, 2015	94.20	97.12	94.10	97.08
1713	NYSE	RGA	Tue, Oct 27, 2015	94.67	94.94	93.74	94.23
1712	NYSE	RGA	Mon, Oct 26, 2015	94.96	97.74	94.32	95.27
1711	NYSE	RGA	Fri, Oct 23, 2015	94.56	95.49	94.03	95.30
1710	NYSE	RGA	Thu, Oct 22, 2015	93.94	94.43	93.07	93.89
1709	NYSE	RGA	Wed, Oct 21, 2015	94.47	94.72	93.20	93.34
1708	NYSE	RGA	Tue, Oct 20, 2015	93.74	94.54	93.63	94.26
1707	NYSE	RGA	Mon, Oct 19, 2015	92.75	93.77	92.21	93.65
1706	NYSE	RGA	Fri, Oct 16, 2015	93.05	93.48	92.28	93.15
1705	NYSE	RGA	Thu, Oct 15, 2015	92.10	92.66	91.24	92.61
1704	NYSE	RGA	Wed, Oct 14, 2015	91.83	92.63	91.42	91.74
1703	NYSE	RGA	Tue, Oct 13, 2015	92.20	93.17	91.93	91.96
1702	NYSE	RGA	Mon, Oct 12, 2015	92.28	92.70	92.14	92.41
1701	NYSE	RGA	Fri, Oct 9, 2015	91.79	92.91	91.79	92.21
1700	NYSE	RGA	Thu, Oct 8, 2015	91.56	92.48	91.49	92.36
1699	NYSE	RGA	Wed, Oct 7, 2015	91.35	91.85	90.75	91.67
1698	NYSE	RGA	Tue, Oct 6, 2015	91.15	92.05	90.76	91.03
1697	NYSE	RGA	Mon, Oct 5, 2015	90.77	91.97	89.65	91.51
1696	NYSE	RGA	Fri, Oct 2, 2015	88.81	90.29	88.06	90.11
1695	NYSE	RGA	Thu, Oct 1, 2015	90.46	91.00	89.44	90.32
1694	NYSE	RGA	Wed, Sep 30, 2015	91.01	91.58	89.98	90.59
1693	NYSE	RGA	Tue, Sep 29, 2015	89.65	90.32	89.04	90.22
1692	NYSE	RGA	Mon, Sep 28, 2015	90.19	90.24	89.38	89.71
1691	NYSE	RGA	Fri, Sep 25, 2015	91.66	91.80	90.61	90.98
1690	NYSE	RGA	Thu, Sep 24, 2015	89.48	90.76	89.34	90.54
1689	NYSE	RGA	Wed, Sep 23, 2015	90.40	91.13	89.95	90.56
1688	NYSE	RGA	Tue, Sep 22, 2015	89.27	90.25	89.20	90.10
1687	NYSE	RGA	Mon, Sep 21, 2015	90.34	91.38	89.94	90.74
1686	NYSE	RGA	Fri, Sep 18, 2015	90.57	90.97	89.14	89.34
1685	NYSE	RGA	Thu, Sep 17, 2015	92.65	93.20	91.25	91.52
1684	NYSE	RGA	Wed, Sep 16, 2015	92.14	92.78	91.90	92.69
1683	NYSE	RGA	Tue, Sep 15, 2015	91.58	92.25	90.54	92.14
1682	NYSE	RGA	Mon, Sep 14, 2015	91.55	91.78	90.86	91.12
1681	NYSE	RGA	Fri, Sep 11, 2015	90.28	91.85	90.12	91.71
1680	NYSE	RGA	Thu, Sep 10, 2015	90.32	91.47	90.08	91.12
1679	NYSE	RGA	Wed, Sep 9, 2015	92.30	92.63	90.17	90.44
1678	NYSE	RGA	Tue, Sep 8, 2015	91.69	91.99	90.85	91.73
1677	NYSE	RGA	Fri, Sep 4, 2015	90.21	91.03	89.99	90.50
1676	NYSE	RGA	Thu, Sep 3, 2015	90.87	92.44	90.17	91.53
1675	NYSE	RGA	Wed, Sep 2, 2015	90.08	91.19	89.07	90.73
1674	NYSE	RGA	Tue, Sep 1, 2015	89.38	90.65	88.67	88.93
1673	NYSE	RGA	Mon, Aug 31, 2015	91.27	91.89	90.82	90.88
1672	NYSE	RGA	Fri, Aug 28, 2015	91.29	92.04	90.83	91.63
1671	NYSE	RGA	Thu, Aug 27, 2015	89.89	92.01	88.77	91.43
1670	NYSE	RGA	Wed, Aug 26, 2015	86.95	88.95	85.97	88.64
1669	NYSE	RGA	Tue, Aug 25, 2015	88.14	88.60	84.78	84.86
1668	NYSE	RGA	Mon, Aug 24, 2015	88.44	89.47	85.98	86.87
1667	NYSE	RGA	Fri, Aug 21, 2015	93.76	94.68	92.38	92.38
1666	NYSE	RGA	Thu, Aug 20, 2015	95.99	96.46	95.06	95.06
1665	NYSE	RGA	Wed, Aug 19, 2015	97.94	98.50	96.78	97.12
1664	NYSE	RGA	Tue, Aug 18, 2015	97.97	98.45	97.27	98.41
1663	NYSE	RGA	Mon, Aug 17, 2015	97.10	98.36	96.64	98.36
1662	NYSE	RGA	Fri, Aug 14, 2015	97.10	97.89	96.63	97.78
1661	NYSE	RGA	Thu, Aug 13, 2015	96.31	96.99	95.94	96.55
1660	NYSE	RGA	Wed, Aug 12, 2015	95.45	96.11	94.40	95.98
1659	NYSE	RGA	Tue, Aug 11, 2015	96.04	96.55	95.68	96.22
1658	NYSE	RGA	Mon, Aug 10, 2015	96.56	97.18	96.48	96.82
1657	NYSE	RGA	Fri, Aug 7, 2015	95.97	96.14	95.08	95.72
1656	NYSE	RGA	Thu, Aug 6, 2015	96.82	97.13	95.64	95.98
1655	NYSE	RGA	Wed, Aug 5, 2015	96.52	96.94	95.37	96.53
1654	NYSE	RGA	Tue, Aug 4, 2015	96.20	96.73	95.65	96.17
1653	NYSE	RGA	Mon, Aug 3, 2015	95.80	96.38	95.39	96.11
1652	NYSE	RGA	Fri, Jul 31, 2015	97.54	97.54	96.39	96.52
1651	NYSE	RGA	Thu, Jul 30, 2015	97.57	97.89	96.69	97.44
1650	NYSE	RGA	Wed, Jul 29, 2015	96.03	97.71	95.95	97.57
1649	NYSE	RGA	Tue, Jul 28, 2015	96.65	97.34	95.51	96.05
1648	NYSE	RGA	Mon, Jul 27, 2015	97.60	97.60	95.48	96.17
1647	NYSE	RGA	Fri, Jul 24, 2015	97.78	98.70	96.33	97.72
1646	NYSE	RGA	Thu, Jul 23, 2015	98.24	98.27	97.43	97.81
1645	NYSE	RGA	Wed, Jul 22, 2015	97.61	98.29	97.33	97.90
1644	NYSE	RGA	Tue, Jul 21, 2015	98.00	98.39	97.31	97.56
1643	NYSE	RGA	Mon, Jul 20, 2015	98.08	98.38	97.11	98.10
1642	NYSE	RGA	Fri, Jul 17, 2015	98.56	98.56	97.20	97.82
1641	NYSE	RGA	Thu, Jul 16, 2015	98.44	98.62	98.14	98.57
1640	NYSE	RGA	Wed, Jul 15, 2015	97.50	97.87	96.43	97.82
1639	NYSE	RGA	Tue, Jul 14, 2015	96.86	97.50	96.58	97.25
1638	NYSE	RGA	Mon, Jul 13, 2015	97.38	97.49	96.73	97.05
1637	NYSE	RGA	Fri, Jul 10, 2015	95.97	96.60	95.65	96.47
1636	NYSE	RGA	Thu, Jul 9, 2015	95.80	95.80	94.65	94.98
1635	NYSE	RGA	Wed, Jul 8, 2015	95.30	95.66	94.28	94.48
1634	NYSE	RGA	Tue, Jul 7, 2015	96.35	96.87	94.46	96.15
1633	NYSE	RGA	Mon, Jul 6, 2015	95.54	96.37	95.10	96.09
1632	NYSE	RGA	Thu, Jul 2, 2015	96.85	97.28	95.93	96.20
1631	NYSE	RGA	Wed, Jul 1, 2015	96.09	96.93	95.90	96.36
1630	NYSE	RGA	Tue, Jun 30, 2015	95.61	95.96	94.73	94.87
1629	NYSE	RGA	Mon, Jun 29, 2015	95.78	96.72	94.57	94.64
1628	NYSE	RGA	Fri, Jun 26, 2015	97.08	97.62	96.78	97.07
1627	NYSE	RGA	Thu, Jun 25, 2015	97.36	97.56	96.43	96.61
1626	NYSE	RGA	Wed, Jun 24, 2015	97.85	97.87	96.85	96.94
1625	NYSE	RGA	Tue, Jun 23, 2015	97.96	98.45	97.17	98.00
1624	NYSE	RGA	Mon, Jun 22, 2015	97.83	97.98	97.01	97.48
1623	NYSE	RGA	Fri, Jun 19, 2015	96.89	97.54	96.58	96.96
1622	NYSE	RGA	Thu, Jun 18, 2015	96.34	97.49	96.13	96.90
1621	NYSE	RGA	Wed, Jun 17, 2015	96.99	97.36	95.91	96.18
1620	NYSE	RGA	Tue, Jun 16, 2015	95.51	97.92	95.51	96.62
1619	NYSE	RGA	Mon, Jun 15, 2015	95.61	96.19	94.38	95.55
1618	NYSE	RGA	Fri, Jun 12, 2015	95.47	96.37	95.42	96.10
1617	NYSE	RGA	Thu, Jun 11, 2015	95.09	95.98	94.70	95.97
1616	NYSE	RGA	Wed, Jun 10, 2015	94.02	95.34	93.00	95.03
1615	NYSE	RGA	Tue, Jun 9, 2015	93.83	94.21	93.14	93.58
1614	NYSE	RGA	Mon, Jun 8, 2015	94.34	94.93	93.72	93.81
1613	NYSE	RGA	Fri, Jun 5, 2015	94.71	94.77	93.83	94.57
1612	NYSE	RGA	Thu, Jun 4, 2015	94.63	95.08	93.66	94.15
1611	NYSE	RGA	Wed, Jun 3, 2015	94.38	95.41	94.08	95.19
1610	NYSE	RGA	Tue, Jun 2, 2015	93.96	94.15	93.48	93.72
1609	NYSE	RGA	Mon, Jun 1, 2015	93.68	94.19	93.05	94.09
1608	NYSE	RGA	Fri, May 29, 2015	94.03	94.14	93.31	93.55
1607	NYSE	RGA	Thu, May 28, 2015	94.09	94.20	93.40	94.02
1606	NYSE	RGA	Wed, May 27, 2015	93.34	94.17	93.25	94.02
1605	NYSE	RGA	Tue, May 26, 2015	94.41	94.85	92.73	93.32
1604	NYSE	RGA	Fri, May 22, 2015	94.26	94.95	94.12	94.60
1603	NYSE	RGA	Thu, May 21, 2015	94.82	95.33	94.34	94.44
1602	NYSE	RGA	Wed, May 20, 2015	95.26	95.48	94.46	95.02
1601	NYSE	RGA	Tue, May 19, 2015	94.19	95.20	93.72	95.18
1600	NYSE	RGA	Mon, May 18, 2015	93.03	94.40	92.95	94.32
1599	NYSE	RGA	Fri, May 15, 2015	93.57	93.60	92.88	93.03
1598	NYSE	RGA	Thu, May 14, 2015	92.90	93.56	92.48	93.46
1597	NYSE	RGA	Wed, May 13, 2015	92.36	92.82	92.00	92.41
1596	NYSE	RGA	Tue, May 12, 2015	92.75	93.36	92.48	92.50
1595	NYSE	RGA	Mon, May 11, 2015	93.26	93.51	92.63	93.40
1594	NYSE	RGA	Fri, May 8, 2015	92.85	93.33	92.45	93.21
1593	NYSE	RGA	Thu, May 7, 2015	92.26	92.93	91.61	92.32
1592	NYSE	RGA	Wed, May 6, 2015	92.68	92.90	92.00	92.45
1591	NYSE	RGA	Tue, May 5, 2015	91.70	92.72	91.60	92.41
1590	NYSE	RGA	Mon, May 4, 2015	91.67	92.50	91.62	92.31
1589	NYSE	RGA	Fri, May 1, 2015	91.82	92.17	91.21	91.59
1588	NYSE	RGA	Thu, Apr 30, 2015	91.76	92.49	91.32	91.62
1587	NYSE	RGA	Wed, Apr 29, 2015	91.65	92.58	91.56	92.43
1586	NYSE	RGA	Tue, Apr 28, 2015	90.50	91.96	90.25	91.91
1585	NYSE	RGA	Mon, Apr 27, 2015	91.61	91.86	90.56	90.68
1584	NYSE	RGA	Fri, Apr 24, 2015	91.51	92.71	91.33	91.62
1583	NYSE	RGA	Thu, Apr 23, 2015	92.69	93.60	92.69	92.88
1582	NYSE	RGA	Wed, Apr 22, 2015	93.20	93.46	92.19	93.16
1581	NYSE	RGA	Tue, Apr 21, 2015	93.26	93.34	92.67	93.02
1580	NYSE	RGA	Mon, Apr 20, 2015	93.69	93.74	93.06	93.18
1579	NYSE	RGA	Fri, Apr 17, 2015	92.50	93.32	92.50	93.07
1578	NYSE	RGA	Thu, Apr 16, 2015	93.80	94.04	93.31	93.93
1577	NYSE	RGA	Wed, Apr 15, 2015	94.25	94.76	93.81	93.87
1576	NYSE	RGA	Tue, Apr 14, 2015	94.72	94.92	93.72	94.11
1575	NYSE	RGA	Mon, Apr 13, 2015	94.77	95.08	94.52	94.66
1574	NYSE	RGA	Fri, Apr 10, 2015	94.77	94.94	94.10	94.66
1573	NYSE	RGA	Thu, Apr 9, 2015	93.89	94.80	93.59	94.53
1572	NYSE	RGA	Wed, Apr 8, 2015	92.50	93.69	92.50	93.66
1571	NYSE	RGA	Tue, Apr 7, 2015	93.16	93.64	92.75	92.75
1570	NYSE	RGA	Mon, Apr 6, 2015	92.86	93.85	92.68	93.54
1569	NYSE	RGA	Thu, Apr 2, 2015	93.54	94.17	93.13	93.72
1568	NYSE	RGA	Wed, Apr 1, 2015	92.94	93.41	92.50	93.25
1567	NYSE	RGA	Tue, Mar 31, 2015	93.58	93.58	92.79	93.19
1566	NYSE	RGA	Mon, Mar 30, 2015	92.80	93.95	92.80	93.57
1565	NYSE	RGA	Fri, Mar 27, 2015	92.52	92.75	91.79	92.53
1564	NYSE	RGA	Thu, Mar 26, 2015	91.81	92.79	91.79	92.51
1563	NYSE	RGA	Wed, Mar 25, 2015	92.92	93.18	92.10	92.11
1562	NYSE	RGA	Tue, Mar 24, 2015	93.30	93.62	92.45	93.02
1561	NYSE	RGA	Mon, Mar 23, 2015	93.94	94.24	93.20	93.23
1560	NYSE	RGA	Fri, Mar 20, 2015	93.01	94.17	92.98	94.14
1559	NYSE	RGA	Thu, Mar 19, 2015	93.06	93.31	92.09	92.70
1558	NYSE	RGA	Wed, Mar 18, 2015	92.37	94.07	92.00	93.36
1557	NYSE	RGA	Tue, Mar 17, 2015	92.81	92.98	92.30	92.49
1556	NYSE	RGA	Mon, Mar 16, 2015	92.16	93.27	91.76	92.99
1555	NYSE	RGA	Fri, Mar 13, 2015	92.29	92.86	91.47	91.95
1554	NYSE	RGA	Thu, Mar 12, 2015	91.88	92.92	91.82	92.75
1553	NYSE	RGA	Wed, Mar 11, 2015	89.90	91.74	89.90	91.49
1552	NYSE	RGA	Tue, Mar 10, 2015	89.76	90.12	89.18	89.60
1551	NYSE	RGA	Mon, Mar 9, 2015	90.42	91.10	90.03	90.69
1550	NYSE	RGA	Fri, Mar 6, 2015	89.16	90.78	89.16	90.06
1549	NYSE	RGA	Thu, Mar 5, 2015	89.10	89.57	88.57	89.42
1548	NYSE	RGA	Wed, Mar 4, 2015	89.72	89.72	88.83	88.89
1547	NYSE	RGA	Tue, Mar 3, 2015	89.91	90.69	89.39	90.29
1546	NYSE	RGA	Mon, Mar 2, 2015	89.42	90.49	89.42	90.33
1545	NYSE	RGA	Fri, Feb 27, 2015	89.35	90.19	89.31	89.31
1544	NYSE	RGA	Thu, Feb 26, 2015	89.44	89.97	89.31	89.63
1543	NYSE	RGA	Wed, Feb 25, 2015	89.69	90.27	89.43	89.59
1542	NYSE	RGA	Tue, Feb 24, 2015	89.59	90.56	89.59	89.96
1541	NYSE	RGA	Mon, Feb 23, 2015	90.15	90.15	89.20	89.73
1540	NYSE	RGA	Fri, Feb 20, 2015	89.30	90.29	88.40	90.18
1539	NYSE	RGA	Thu, Feb 19, 2015	88.71	89.99	88.71	89.63
1538	NYSE	RGA	Wed, Feb 18, 2015	89.12	89.88	88.85	89.21
1537	NYSE	RGA	Tue, Feb 17, 2015	88.94	90.26	88.94	89.46
1536	NYSE	RGA	Fri, Feb 13, 2015	88.69	89.53	88.56	89.17
1535	NYSE	RGA	Thu, Feb 12, 2015	88.56	89.18	88.02	88.96
1534	NYSE	RGA	Wed, Feb 11, 2015	87.48	88.29	87.09	88.08
1533	NYSE	RGA	Tue, Feb 10, 2015	88.00	88.12	87.04	87.50
1532	NYSE	RGA	Mon, Feb 9, 2015	85.90	87.47	85.62	87.26
1531	NYSE	RGA	Fri, Feb 6, 2015	86.18	87.18	86.06	86.40
1530	NYSE	RGA	Thu, Feb 5, 2015	85.31	86.18	85.01	85.84
1529	NYSE	RGA	Wed, Feb 4, 2015	84.87	85.93	84.62	85.18
1528	NYSE	RGA	Tue, Feb 3, 2015	84.80	86.75	83.91	85.49
1527	NYSE	RGA	Mon, Feb 2, 2015	82.71	84.18	81.82	84.15
1526	NYSE	RGA	Fri, Jan 30, 2015	82.83	83.97	82.21	82.81
1525	NYSE	RGA	Thu, Jan 29, 2015	83.12	83.85	82.33	83.73
1524	NYSE	RGA	Wed, Jan 28, 2015	84.99	84.99	82.57	82.86
1523	NYSE	RGA	Tue, Jan 27, 2015	83.59	84.76	83.30	84.29
1522	NYSE	RGA	Mon, Jan 26, 2015	84.42	84.89	83.75	84.88
1521	NYSE	RGA	Fri, Jan 23, 2015	84.66	85.00	83.96	84.49
1520	NYSE	RGA	Thu, Jan 22, 2015	83.67	85.08	82.92	85.03
1519	NYSE	RGA	Wed, Jan 21, 2015	82.94	83.74	82.30	83.06
1518	NYSE	RGA	Tue, Jan 20, 2015	84.38	84.47	82.54	82.98
1517	NYSE	RGA	Fri, Jan 16, 2015	82.52	84.31	82.52	84.22
1516	NYSE	RGA	Thu, Jan 15, 2015	83.65	84.16	82.55	83.12
1515	NYSE	RGA	Wed, Jan 14, 2015	83.83	84.21	82.32	83.59
1514	NYSE	RGA	Tue, Jan 13, 2015	85.79	87.02	84.08	85.00
1513	NYSE	RGA	Mon, Jan 12, 2015	86.17	86.33	84.83	85.40
1512	NYSE	RGA	Fri, Jan 9, 2015	87.12	87.33	85.66	86.06
1511	NYSE	RGA	Thu, Jan 8, 2015	86.61	87.62	86.09	87.13
1510	NYSE	RGA	Wed, Jan 7, 2015	85.49	85.67	84.06	85.61
1509	NYSE	RGA	Tue, Jan 6, 2015	85.39	85.65	83.91	84.64
1508	NYSE	RGA	Mon, Jan 5, 2015	86.44	86.83	85.48	85.63
1507	NYSE	RGA	Fri, Jan 2, 2015	87.82	88.00	86.58	87.45
1506	NYSE	RGA	Wed, Dec 31, 2014	89.54	89.87	87.58	87.62
1505	NYSE	RGA	Tue, Dec 30, 2014	87.88	89.30	87.84	89.22
1504	NYSE	RGA	Mon, Dec 29, 2014	87.79	89.13	87.73	88.21
1503	NYSE	RGA	Fri, Dec 26, 2014	88.15	88.55	87.76	87.83
1502	NYSE	RGA	Wed, Dec 24, 2014	87.93	88.19	87.16	87.92
1501	NYSE	RGA	Tue, Dec 23, 2014	87.79	88.56	87.70	88.08
1500	NYSE	RGA	Mon, Dec 22, 2014	87.02	87.67	86.93	87.35
1499	NYSE	RGA	Fri, Dec 19, 2014	86.75	87.38	86.48	87.12
1498	NYSE	RGA	Thu, Dec 18, 2014	86.43	86.97	85.52	86.92
1497	NYSE	RGA	Wed, Dec 17, 2014	83.48	85.11	82.66	85.01
1496	NYSE	RGA	Tue, Dec 16, 2014	82.96	84.31	82.81	82.99
1495	NYSE	RGA	Mon, Dec 15, 2014	84.74	84.74	82.86	83.28
1494	NYSE	RGA	Fri, Dec 12, 2014	84.80	85.87	83.78	83.86
1493	NYSE	RGA	Thu, Dec 11, 2014	85.94	86.62	85.37	85.90
1492	NYSE	RGA	Wed, Dec 10, 2014	86.74	86.86	85.03	85.10
1491	NYSE	RGA	Tue, Dec 9, 2014	86.19	86.94	85.40	86.85
1490	NYSE	RGA	Mon, Dec 8, 2014	86.48	87.89	86.37	87.21
1489	NYSE	RGA	Fri, Dec 5, 2014	86.58	87.06	86.58	86.74
1488	NYSE	RGA	Thu, Dec 4, 2014	86.64	87.00	86.01	86.36
1487	NYSE	RGA	Wed, Dec 3, 2014	86.10	87.08	86.08	86.76
1486	NYSE	RGA	Tue, Dec 2, 2014	85.11	86.12	85.11	86.03
1485	NYSE	RGA	Mon, Dec 1, 2014	85.45	85.66	84.73	84.90
1484	NYSE	RGA	Fri, Nov 28, 2014	86.37	86.37	85.59	85.72
1483	NYSE	RGA	Wed, Nov 26, 2014	86.56	86.80	85.92	86.19
1482	NYSE	RGA	Tue, Nov 25, 2014	86.63	86.98	86.19	86.67
1481	NYSE	RGA	Mon, Nov 24, 2014	85.70	86.60	85.53	86.60
1480	NYSE	RGA	Fri, Nov 21, 2014	86.66	87.12	85.45	85.49
1479	NYSE	RGA	Thu, Nov 20, 2014	84.70	85.94	84.70	85.78
1478	NYSE	RGA	Wed, Nov 19, 2014	85.45	85.46	84.85	85.31
1477	NYSE	RGA	Tue, Nov 18, 2014	85.49	86.12	85.24	85.44
1476	NYSE	RGA	Mon, Nov 17, 2014	85.68	85.95	85.35	85.49
1475	NYSE	RGA	Fri, Nov 14, 2014	85.59	85.84	85.36	85.53
1474	NYSE	RGA	Thu, Nov 13, 2014	86.11	86.24	85.66	86.15
1473	NYSE	RGA	Wed, Nov 12, 2014	85.21	86.22	85.21	86.17
1472	NYSE	RGA	Tue, Nov 11, 2014	86.12	86.30	85.68	85.88
1471	NYSE	RGA	Mon, Nov 10, 2014	85.38	86.06	85.32	85.99
1470	NYSE	RGA	Fri, Nov 7, 2014	85.44	85.58	84.95	85.42
1469	NYSE	RGA	Thu, Nov 6, 2014	85.47	85.58	84.62	85.44
1468	NYSE	RGA	Wed, Nov 5, 2014	85.55	85.59	84.97	85.52
1467	NYSE	RGA	Tue, Nov 4, 2014	84.60	85.19	84.24	84.89
1466	NYSE	RGA	Mon, Nov 3, 2014	84.07	85.19	83.69	84.71
1465	NYSE	RGA	Fri, Oct 31, 2014	83.67	84.35	83.00	84.25
1464	NYSE	RGA	Thu, Oct 30, 2014	82.75	83.45	82.51	82.89
1463	NYSE	RGA	Wed, Oct 29, 2014	82.62	83.36	82.44	82.90
1462	NYSE	RGA	Tue, Oct 28, 2014	84.07	84.07	81.67	82.69
1461	NYSE	RGA	Mon, Oct 27, 2014	80.05	81.17	79.95	81.04
1460	NYSE	RGA	Fri, Oct 24, 2014	79.82	80.47	79.82	80.39
1459	NYSE	RGA	Thu, Oct 23, 2014	80.71	80.71	79.60	79.89
1458	NYSE	RGA	Wed, Oct 22, 2014	79.70	80.76	79.13	79.89
1457	NYSE	RGA	Tue, Oct 21, 2014	77.75	79.33	77.62	79.33
1456	NYSE	RGA	Mon, Oct 20, 2014	75.67	77.28	75.53	77.25
1455	NYSE	RGA	Fri, Oct 17, 2014	74.09	76.03	73.98	76.00
1454	NYSE	RGA	Thu, Oct 16, 2014	72.54	73.69	72.34	73.19
1453	NYSE	RGA	Wed, Oct 15, 2014	75.52	75.67	73.77	73.89
1452	NYSE	RGA	Tue, Oct 14, 2014	77.22	77.79	76.57	76.63
1451	NYSE	RGA	Mon, Oct 13, 2014	77.80	78.43	76.71	76.80
1450	NYSE	RGA	Fri, Oct 10, 2014	78.45	79.01	77.75	77.77
1449	NYSE	RGA	Thu, Oct 9, 2014	79.84	80.00	78.52	78.52
1448	NYSE	RGA	Wed, Oct 8, 2014	78.79	79.99	78.44	79.95
1447	NYSE	RGA	Tue, Oct 7, 2014	78.69	79.45	78.37	78.60
1446	NYSE	RGA	Mon, Oct 6, 2014	80.03	80.13	79.10	79.18
1445	NYSE	RGA	Fri, Oct 3, 2014	79.77	80.23	79.48	79.79
1444	NYSE	RGA	Thu, Oct 2, 2014	79.10	79.68	78.43	79.37
1443	NYSE	RGA	Wed, Oct 1, 2014	79.95	80.04	78.81	79.05
1442	NYSE	RGA	Tue, Sep 30, 2014	80.96	81.25	80.12	80.13
1441	NYSE	RGA	Mon, Sep 29, 2014	80.65	81.32	80.62	81.08
1440	NYSE	RGA	Fri, Sep 26, 2014	81.22	81.58	80.80	81.44
1439	NYSE	RGA	Thu, Sep 25, 2014	81.53	81.53	80.61	81.01
1438	NYSE	RGA	Wed, Sep 24, 2014	81.31	82.02	80.95	81.82
1437	NYSE	RGA	Tue, Sep 23, 2014	82.41	82.50	81.30	81.30
1436	NYSE	RGA	Mon, Sep 22, 2014	82.97	83.10	82.10	82.54
1435	NYSE	RGA	Fri, Sep 19, 2014	83.34	83.50	82.65	83.05
1434	NYSE	RGA	Thu, Sep 18, 2014	83.41	83.69	83.27	83.37
1433	NYSE	RGA	Wed, Sep 17, 2014	83.45	83.83	82.99	83.37
1432	NYSE	RGA	Tue, Sep 16, 2014	83.12	83.63	82.83	83.39
1431	NYSE	RGA	Mon, Sep 15, 2014	83.50	83.71	83.00	83.29
1430	NYSE	RGA	Fri, Sep 12, 2014	83.38	83.85	83.10	83.56
1429	NYSE	RGA	Thu, Sep 11, 2014	83.13	83.73	83.13	83.63
1428	NYSE	RGA	Wed, Sep 10, 2014	83.85	84.39	83.30	83.56
1427	NYSE	RGA	Tue, Sep 9, 2014	83.70	84.45	83.13	83.86
1426	NYSE	RGA	Mon, Sep 8, 2014	83.88	84.28	83.49	83.94
1425	NYSE	RGA	Fri, Sep 5, 2014	83.50	83.86	83.14	83.85
1424	NYSE	RGA	Thu, Sep 4, 2014	84.19	84.32	83.61	83.71
1423	NYSE	RGA	Wed, Sep 3, 2014	84.03	84.40	83.87	84.23
1422	NYSE	RGA	Tue, Sep 2, 2014	83.05	84.17	83.05	83.61
1421	NYSE	RGA	Fri, Aug 29, 2014	82.42	83.07	82.35	82.98
1420	NYSE	RGA	Thu, Aug 28, 2014	82.64	82.79	82.18	82.24
1419	NYSE	RGA	Wed, Aug 27, 2014	82.81	83.15	82.57	82.84
1418	NYSE	RGA	Tue, Aug 26, 2014	82.39	82.75	82.38	82.48
1417	NYSE	RGA	Mon, Aug 25, 2014	82.22	82.69	81.86	82.44
1416	NYSE	RGA	Fri, Aug 22, 2014	82.11	82.32	81.71	81.74
1415	NYSE	RGA	Thu, Aug 21, 2014	81.84	82.30	81.23	82.17
1414	NYSE	RGA	Wed, Aug 20, 2014	81.35	81.79	81.27	81.54
1413	NYSE	RGA	Tue, Aug 19, 2014	81.65	81.93	81.42	81.70
1412	NYSE	RGA	Mon, Aug 18, 2014	81.44	81.86	81.44	81.62
1411	NYSE	RGA	Fri, Aug 15, 2014	81.96	81.96	80.76	81.14
1410	NYSE	RGA	Thu, Aug 14, 2014	81.16	81.88	81.16	81.74
1409	NYSE	RGA	Wed, Aug 13, 2014	80.49	81.17	80.29	81.00
1408	NYSE	RGA	Tue, Aug 12, 2014	80.13	80.78	79.88	80.08
1407	NYSE	RGA	Mon, Aug 11, 2014	79.96	80.55	79.79	80.07
1406	NYSE	RGA	Fri, Aug 8, 2014	80.18	80.37	79.79	80.15
1405	NYSE	RGA	Thu, Aug 7, 2014	80.60	80.96	79.85	80.03
1404	NYSE	RGA	Wed, Aug 6, 2014	79.58	80.84	79.51	80.23
1403	NYSE	RGA	Tue, Aug 5, 2014	80.95	81.26	79.88	80.06
1402	NYSE	RGA	Mon, Aug 4, 2014	80.53	81.29	80.27	81.19
1401	NYSE	RGA	Fri, Aug 1, 2014	80.08	80.43	79.53	80.29
1400	NYSE	RGA	Thu, Jul 31, 2014	80.69	81.37	79.94	80.26
1399	NYSE	RGA	Wed, Jul 30, 2014	82.03	82.03	80.97	81.16
1398	NYSE	RGA	Tue, Jul 29, 2014	82.50	82.73	81.85	81.85
1397	NYSE	RGA	Mon, Jul 28, 2014	81.73	82.67	81.32	82.50
1396	NYSE	RGA	Fri, Jul 25, 2014	81.98	82.41	81.00	81.74
1395	NYSE	RGA	Thu, Jul 24, 2014	80.16	81.02	79.99	80.83
1394	NYSE	RGA	Wed, Jul 23, 2014	80.96	80.97	80.35	80.36
1393	NYSE	RGA	Tue, Jul 22, 2014	80.39	80.81	80.10	80.77
1392	NYSE	RGA	Mon, Jul 21, 2014	79.52	80.27	79.30	80.21
1391	NYSE	RGA	Fri, Jul 18, 2014	79.08	80.07	79.01	79.87
1390	NYSE	RGA	Thu, Jul 17, 2014	79.27	79.74	78.98	79.07
1389	NYSE	RGA	Wed, Jul 16, 2014	79.94	80.22	79.02	79.29
1388	NYSE	RGA	Tue, Jul 15, 2014	79.77	80.10	79.15	79.59
1387	NYSE	RGA	Mon, Jul 14, 2014	79.60	79.90	79.38	79.60
1386	NYSE	RGA	Fri, Jul 11, 2014	78.78	79.22	78.42	78.95
1385	NYSE	RGA	Thu, Jul 10, 2014	78.43	79.35	78.29	78.96
1384	NYSE	RGA	Wed, Jul 9, 2014	79.49	79.79	78.99	79.40
1383	NYSE	RGA	Tue, Jul 8, 2014	79.67	79.85	78.85	79.08
1382	NYSE	RGA	Mon, Jul 7, 2014	79.77	79.86	79.30	79.84
1381	NYSE	RGA	Thu, Jul 3, 2014	79.37	80.02	79.15	79.83
1380	NYSE	RGA	Wed, Jul 2, 2014	79.82	80.20	78.83	79.06
1379	NYSE	RGA	Tue, Jul 1, 2014	79.34	80.45	78.97	79.80
1378	NYSE	RGA	Mon, Jun 30, 2014	78.38	79.14	78.38	78.90
1377	NYSE	RGA	Fri, Jun 27, 2014	78.39	78.76	78.16	78.44
1376	NYSE	RGA	Thu, Jun 26, 2014	78.60	78.65	77.89	78.45
1375	NYSE	RGA	Wed, Jun 25, 2014	77.94	78.70	77.75	78.66
1374	NYSE	RGA	Tue, Jun 24, 2014	77.74	78.98	77.52	77.97
1373	NYSE	RGA	Mon, Jun 23, 2014	77.79	78.18	77.56	78.07
1372	NYSE	RGA	Fri, Jun 20, 2014	79.23	79.54	77.56	77.68
1371	NYSE	RGA	Thu, Jun 19, 2014	79.12	79.12	78.62	78.95
1370	NYSE	RGA	Wed, Jun 18, 2014	79.17	79.17	78.64	78.97
1369	NYSE	RGA	Tue, Jun 17, 2014	77.63	79.55	77.47	79.02
1368	NYSE	RGA	Mon, Jun 16, 2014	78.24	78.31	77.42	77.55
1367	NYSE	RGA	Fri, Jun 13, 2014	78.69	78.94	78.05	78.32
1366	NYSE	RGA	Thu, Jun 12, 2014	79.20	79.47	78.49	78.79
1365	NYSE	RGA	Wed, Jun 11, 2014	79.54	79.79	79.12	79.17
1364	NYSE	RGA	Tue, Jun 10, 2014	79.38	79.83	79.07	79.75
1363	NYSE	RGA	Mon, Jun 9, 2014	79.13	79.55	78.95	79.40
1362	NYSE	RGA	Fri, Jun 6, 2014	79.02	79.48	78.98	79.23
1361	NYSE	RGA	Thu, Jun 5, 2014	79.19	79.45	78.69	78.99
1360	NYSE	RGA	Wed, Jun 4, 2014	78.44	79.48	78.43	79.03
1359	NYSE	RGA	Tue, Jun 3, 2014	78.22	78.80	77.88	78.64
1358	NYSE	RGA	Mon, Jun 2, 2014	78.37	78.74	77.67	78.33
1357	NYSE	RGA	Fri, May 30, 2014	78.13	78.71	77.84	78.16
1356	NYSE	RGA	Thu, May 29, 2014	77.44	78.31	77.19	78.25
1355	NYSE	RGA	Wed, May 28, 2014	78.18	78.33	77.37	77.42
1354	NYSE	RGA	Tue, May 27, 2014	77.96	78.51	77.86	78.04
1353	NYSE	RGA	Fri, May 23, 2014	77.26	77.84	77.03	77.64
1352	NYSE	RGA	Thu, May 22, 2014	77.51	77.88	77.22	77.38
1351	NYSE	RGA	Wed, May 21, 2014	76.71	76.90	76.06	76.65
1350	NYSE	RGA	Tue, May 20, 2014	76.75	76.95	76.05	76.45
1349	NYSE	RGA	Mon, May 19, 2014	75.69	76.87	75.69	76.75
1348	NYSE	RGA	Fri, May 16, 2014	76.01	76.40	75.45	75.88
1347	NYSE	RGA	Thu, May 15, 2014	76.88	76.91	75.12	75.96
1346	NYSE	RGA	Wed, May 14, 2014	77.89	78.16	77.00	77.27
1345	NYSE	RGA	Tue, May 13, 2014	77.73	78.26	77.28	78.05
1344	NYSE	RGA	Mon, May 12, 2014	77.53	77.89	77.29	77.71
1343	NYSE	RGA	Fri, May 9, 2014	77.42	77.48	76.72	77.12
1342	NYSE	RGA	Thu, May 8, 2014	77.53	78.67	77.47	77.60
1341	NYSE	RGA	Wed, May 7, 2014	76.53	77.55	76.21	77.46
1340	NYSE	RGA	Tue, May 6, 2014	77.00	77.47	76.50	76.66
1339	NYSE	RGA	Mon, May 5, 2014	76.63	77.36	76.22	77.16
1338	NYSE	RGA	Fri, May 2, 2014	77.13	77.90	77.09	77.31
1337	NYSE	RGA	Thu, May 1, 2014	76.82	77.36	76.17	77.12
1336	NYSE	RGA	Wed, Apr 30, 2014	75.74	76.75	75.14	76.71
1335	NYSE	RGA	Tue, Apr 29, 2014	75.87	76.27	75.60	75.81
1334	NYSE	RGA	Mon, Apr 28, 2014	76.07	76.67	75.37	75.79
1333	NYSE	RGA	Fri, Apr 25, 2014	75.04	76.50	75.04	75.88
1332	NYSE	RGA	Thu, Apr 24, 2014	79.82	80.41	78.86	79.19
1331	NYSE	RGA	Wed, Apr 23, 2014	78.70	79.47	78.64	79.44
1330	NYSE	RGA	Tue, Apr 22, 2014	77.92	78.94	77.60	78.73
1329	NYSE	RGA	Mon, Apr 21, 2014	78.07	78.24	77.51	77.88
1328	NYSE	RGA	Thu, Apr 17, 2014	77.83	78.11	77.47	77.88
1327	NYSE	RGA	Wed, Apr 16, 2014	77.18	77.87	77.09	77.78
1326	NYSE	RGA	Tue, Apr 15, 2014	77.39	77.94	77.00	77.85
1325	NYSE	RGA	Mon, Apr 14, 2014	77.68	77.68	76.88	77.41
1324	NYSE	RGA	Fri, Apr 11, 2014	77.59	78.10	77.20	77.41
1323	NYSE	RGA	Thu, Apr 10, 2014	77.89	78.69	77.76	78.07
1322	NYSE	RGA	Wed, Apr 9, 2014	77.44	78.13	77.00	78.06
1321	NYSE	RGA	Tue, Apr 8, 2014	76.95	77.23	76.56	77.10
1320	NYSE	RGA	Mon, Apr 7, 2014	78.78	78.89	76.88	76.94
1319	NYSE	RGA	Fri, Apr 4, 2014	80.07	80.66	78.73	78.80
1318	NYSE	RGA	Thu, Apr 3, 2014	80.09	80.09	79.47	79.59
1317	NYSE	RGA	Wed, Apr 2, 2014	79.60	80.19	79.48	79.88
1316	NYSE	RGA	Tue, Apr 1, 2014	80.00	80.41	78.96	79.69
1315	NYSE	RGA	Mon, Mar 31, 2014	78.82	79.82	78.74	79.63
1314	NYSE	RGA	Fri, Mar 28, 2014	78.57	79.11	78.09	78.42
1313	NYSE	RGA	Thu, Mar 27, 2014	78.89	79.34	78.28	78.55
1312	NYSE	RGA	Wed, Mar 26, 2014	80.16	80.63	79.05	79.13
1311	NYSE	RGA	Tue, Mar 25, 2014	79.86	80.07	79.34	79.73
1310	NYSE	RGA	Mon, Mar 24, 2014	80.16	80.39	79.27	79.65
1309	NYSE	RGA	Fri, Mar 21, 2014	79.34	81.28	79.34	79.86
1308	NYSE	RGA	Thu, Mar 20, 2014	78.48	79.31	78.48	79.07
1307	NYSE	RGA	Wed, Mar 19, 2014	78.66	79.19	78.27	78.77
1306	NYSE	RGA	Tue, Mar 18, 2014	77.59	78.88	77.59	78.73
1305	NYSE	RGA	Mon, Mar 17, 2014	77.72	78.09	77.10	77.53
1304	NYSE	RGA	Fri, Mar 14, 2014	77.67	78.35	77.12	77.58
1303	NYSE	RGA	Thu, Mar 13, 2014	77.85	78.04	76.80	77.67
1302	NYSE	RGA	Wed, Mar 12, 2014	77.30	78.05	77.09	77.62
1301	NYSE	RGA	Tue, Mar 11, 2014	79.04	79.10	77.77	77.80
1300	NYSE	RGA	Mon, Mar 10, 2014	78.45	78.76	78.17	78.65
1299	NYSE	RGA	Fri, Mar 7, 2014	78.39	78.79	78.01	78.48
1298	NYSE	RGA	Thu, Mar 6, 2014	77.83	78.28	77.43	78.07
1297	NYSE	RGA	Wed, Mar 5, 2014	77.32	77.61	76.95	77.58
1296	NYSE	RGA	Tue, Mar 4, 2014	77.00	77.41	76.76	77.25
1295	NYSE	RGA	Mon, Mar 3, 2014	76.51	76.95	76.11	76.32
1294	NYSE	RGA	Fri, Feb 28, 2014	75.76	77.44	75.76	76.99
1293	NYSE	RGA	Thu, Feb 27, 2014	75.17	75.87	75.17	75.78
1292	NYSE	RGA	Wed, Feb 26, 2014	74.92	75.28	74.63	75.17
1291	NYSE	RGA	Tue, Feb 25, 2014	74.67	75.09	74.00	74.65
1290	NYSE	RGA	Mon, Feb 24, 2014	74.60	75.23	74.09	74.71
1289	NYSE	RGA	Fri, Feb 21, 2014	74.75	74.90	74.39	74.55
1288	NYSE	RGA	Thu, Feb 20, 2014	74.26	74.71	73.80	74.31
1287	NYSE	RGA	Wed, Feb 19, 2014	74.64	75.74	74.25	74.32
1286	NYSE	RGA	Tue, Feb 18, 2014	74.31	74.90	74.23	74.68
1285	NYSE	RGA	Fri, Feb 14, 2014	73.93	74.30	73.66	74.30
1284	NYSE	RGA	Thu, Feb 13, 2014	73.09	74.19	72.79	73.91
1283	NYSE	RGA	Wed, Feb 12, 2014	72.80	73.68	72.79	73.68
1282	NYSE	RGA	Tue, Feb 11, 2014	72.29	72.96	71.75	72.76
1281	NYSE	RGA	Mon, Feb 10, 2014	72.04	72.37	71.54	72.24
1280	NYSE	RGA	Fri, Feb 7, 2014	72.03	72.84	71.92	72.08
1279	NYSE	RGA	Thu, Feb 6, 2014	71.54	72.20	71.15	71.99
1278	NYSE	RGA	Wed, Feb 5, 2014	71.34	71.79	70.81	71.51
1277	NYSE	RGA	Tue, Feb 4, 2014	71.75	72.13	71.00	71.61
1276	NYSE	RGA	Mon, Feb 3, 2014	74.42	74.65	70.22	71.61
1275	NYSE	RGA	Fri, Jan 31, 2014	74.59	75.95	73.99	74.67
1274	NYSE	RGA	Thu, Jan 30, 2014	74.28	74.45	73.36	73.68
1273	NYSE	RGA	Wed, Jan 29, 2014	73.07	73.80	72.87	73.23
1272	NYSE	RGA	Tue, Jan 28, 2014	73.13	73.90	73.07	73.51
1271	NYSE	RGA	Mon, Jan 27, 2014	73.57	73.70	72.51	72.88
1270	NYSE	RGA	Fri, Jan 24, 2014	74.62	74.62	73.18	73.19
1269	NYSE	RGA	Thu, Jan 23, 2014	75.80	75.80	74.58	74.81
1268	NYSE	RGA	Wed, Jan 22, 2014	75.95	76.33	75.44	76.18
1267	NYSE	RGA	Tue, Jan 21, 2014	76.63	76.63	75.47	75.77
1266	NYSE	RGA	Fri, Jan 17, 2014	76.41	76.75	76.02	76.04
1265	NYSE	RGA	Thu, Jan 16, 2014	77.08	77.48	76.30	76.39
1264	NYSE	RGA	Wed, Jan 15, 2014	76.60	77.58	76.51	77.29
1263	NYSE	RGA	Tue, Jan 14, 2014	75.73	76.64	75.39	76.57
1262	NYSE	RGA	Mon, Jan 13, 2014	76.54	76.77	75.29	75.50
1261	NYSE	RGA	Fri, Jan 10, 2014	76.92	77.04	76.36	76.81
1260	NYSE	RGA	Thu, Jan 9, 2014	77.33	77.43	76.58	76.79
1259	NYSE	RGA	Wed, Jan 8, 2014	76.97	77.53	76.64	76.93
1258	NYSE	RGA	Tue, Jan 7, 2014	76.50	77.51	76.34	77.00
1257	NYSE	RGA	Mon, Jan 6, 2014	76.00	76.38	75.67	76.02
1256	NYSE	RGA	Fri, Jan 3, 2014	75.50	75.97	75.22	75.70
1255	NYSE	RGA	Thu, Jan 2, 2014	77.41	77.50	75.42	75.47
1254	NYSE	RGA	Tue, Dec 31, 2013	76.84	77.55	76.75	77.41
1253	NYSE	RGA	Mon, Dec 30, 2013	76.92	77.05	76.49	76.78
1252	NYSE	RGA	Fri, Dec 27, 2013	77.20	77.20	76.63	77.04
1251	NYSE	RGA	Thu, Dec 26, 2013	76.96	77.22	76.55	76.90
1250	NYSE	RGA	Tue, Dec 24, 2013	76.82	76.92	76.50	76.82
1249	NYSE	RGA	Mon, Dec 23, 2013	76.84	77.11	76.48	76.97
1248	NYSE	RGA	Fri, Dec 20, 2013	75.15	76.76	75.05	76.69
1247	NYSE	RGA	Thu, Dec 19, 2013	75.91	75.91	75.27	75.37
1246	NYSE	RGA	Wed, Dec 18, 2013	75.20	75.95	74.26	75.91
1245	NYSE	RGA	Tue, Dec 17, 2013	75.26	75.64	74.92	74.94
1244	NYSE	RGA	Mon, Dec 16, 2013	75.07	75.81	74.86	75.36
1243	NYSE	RGA	Fri, Dec 13, 2013	75.13	75.20	74.21	74.73
1242	NYSE	RGA	Thu, Dec 12, 2013	74.24	74.93	73.69	74.78
1241	NYSE	RGA	Wed, Dec 11, 2013	75.79	75.79	74.16	74.26
1240	NYSE	RGA	Tue, Dec 10, 2013	75.11	75.63	74.91	75.60
1239	NYSE	RGA	Mon, Dec 9, 2013	75.38	75.50	74.88	75.30
1238	NYSE	RGA	Fri, Dec 6, 2013	74.73	75.43	74.32	75.36
1237	NYSE	RGA	Thu, Dec 5, 2013	74.50	74.58	73.54	74.06
1236	NYSE	RGA	Wed, Dec 4, 2013	73.96	74.82	73.72	74.56
1235	NYSE	RGA	Tue, Dec 3, 2013	74.86	75.02	73.81	74.32
1234	NYSE	RGA	Mon, Dec 2, 2013	75.00	75.86	74.70	75.05
1233	NYSE	RGA	Fri, Nov 29, 2013	74.72	75.29	74.72	74.98
1232	NYSE	RGA	Wed, Nov 27, 2013	74.62	75.06	74.44	74.82
1231	NYSE	RGA	Tue, Nov 26, 2013	74.75	75.22	74.43	74.63
1230	NYSE	RGA	Mon, Nov 25, 2013	74.92	75.21	74.57	74.84
1229	NYSE	RGA	Fri, Nov 22, 2013	74.43	74.94	74.17	74.92
1228	NYSE	RGA	Thu, Nov 21, 2013	73.93	74.57	73.47	74.52
1227	NYSE	RGA	Wed, Nov 20, 2013	73.36	74.06	73.04	73.61
1226	NYSE	RGA	Tue, Nov 19, 2013	73.00	73.34	72.82	73.08
1225	NYSE	RGA	Mon, Nov 18, 2013	72.75	73.46	72.57	73.06
1224	NYSE	RGA	Fri, Nov 15, 2013	72.69	72.76	72.26	72.75
1223	NYSE	RGA	Thu, Nov 14, 2013	71.54	72.82	71.07	72.63
1222	NYSE	RGA	Wed, Nov 13, 2013	70.60	71.46	70.60	71.33
1221	NYSE	RGA	Tue, Nov 12, 2013	70.90	71.55	70.79	70.98
1220	NYSE	RGA	Mon, Nov 11, 2013	71.19	71.29	70.69	71.25
1219	NYSE	RGA	Fri, Nov 8, 2013	70.06	71.34	70.06	71.25
1218	NYSE	RGA	Thu, Nov 7, 2013	70.82	71.17	69.89	69.90
1217	NYSE	RGA	Wed, Nov 6, 2013	70.38	70.59	70.18	70.53
1216	NYSE	RGA	Tue, Nov 5, 2013	70.81	70.84	70.26	70.33
1215	NYSE	RGA	Mon, Nov 4, 2013	71.15	71.20	70.73	70.94
1214	NYSE	RGA	Fri, Nov 1, 2013	71.37	71.42	70.52	70.96
1213	NYSE	RGA	Thu, Oct 31, 2013	71.90	72.25	71.14	71.18
1212	NYSE	RGA	Wed, Oct 30, 2013	72.00	72.51	71.91	72.11
1211	NYSE	RGA	Tue, Oct 29, 2013	71.00	72.79	70.65	71.98
1210	NYSE	RGA	Mon, Oct 28, 2013	70.56	70.75	70.15	70.45
1209	NYSE	RGA	Fri, Oct 25, 2013	70.40	70.74	70.17	70.43
1208	NYSE	RGA	Thu, Oct 24, 2013	70.68	70.96	70.26	70.40
1207	NYSE	RGA	Wed, Oct 23, 2013	71.21	71.27	70.59	70.67
1206	NYSE	RGA	Tue, Oct 22, 2013	71.92	72.35	71.28	71.40
1205	NYSE	RGA	Mon, Oct 21, 2013	72.12	72.12	71.62	71.84
1204	NYSE	RGA	Fri, Oct 18, 2013	72.02	72.53	71.64	72.49
1203	NYSE	RGA	Thu, Oct 17, 2013	71.02	72.22	71.02	71.97
1202	NYSE	RGA	Wed, Oct 16, 2013	70.75	71.80	70.74	71.31
1201	NYSE	RGA	Tue, Oct 15, 2013	70.71	71.49	70.43	70.48
1200	NYSE	RGA	Mon, Oct 14, 2013	70.21	71.00	70.04	70.96
1199	NYSE	RGA	Fri, Oct 11, 2013	70.32	70.57	70.02	70.48
1198	NYSE	RGA	Thu, Oct 10, 2013	69.10	70.60	69.10	70.58
1197	NYSE	RGA	Wed, Oct 9, 2013	68.81	69.01	68.35	68.55
1196	NYSE	RGA	Tue, Oct 8, 2013	68.86	69.16	68.43	68.57
1195	NYSE	RGA	Mon, Oct 7, 2013	69.34	69.48	68.84	68.84
1194	NYSE	RGA	Fri, Oct 4, 2013	69.22	70.06	69.19	69.96
1193	NYSE	RGA	Thu, Oct 3, 2013	68.35	69.29	67.60	69.21
1192	NYSE	RGA	Wed, Oct 2, 2013	67.10	68.39	66.99	68.37
1191	NYSE	RGA	Tue, Oct 1, 2013	67.23	67.97	67.09	67.61
1190	NYSE	RGA	Mon, Sep 30, 2013	66.53	67.34	66.29	66.99
1189	NYSE	RGA	Fri, Sep 27, 2013	66.94	67.70	66.94	67.20
1188	NYSE	RGA	Thu, Sep 26, 2013	67.45	67.99	67.15	67.41
1187	NYSE	RGA	Wed, Sep 25, 2013	66.72	67.59	66.58	67.46
1186	NYSE	RGA	Tue, Sep 24, 2013	66.26	67.12	65.93	66.70
1185	NYSE	RGA	Mon, Sep 23, 2013	66.22	66.40	65.91	66.15
1184	NYSE	RGA	Fri, Sep 20, 2013	66.24	66.46	65.96	66.22
1183	NYSE	RGA	Thu, Sep 19, 2013	66.70	66.83	65.95	66.01
1182	NYSE	RGA	Wed, Sep 18, 2013	67.09	67.26	66.32	66.69
1181	NYSE	RGA	Tue, Sep 17, 2013	66.20	67.23	66.06	67.05
1180	NYSE	RGA	Mon, Sep 16, 2013	66.75	66.82	66.02	66.20
1179	NYSE	RGA	Fri, Sep 13, 2013	66.25	66.30	65.92	66.00
1178	NYSE	RGA	Thu, Sep 12, 2013	66.86	66.86	65.90	66.02
1177	NYSE	RGA	Wed, Sep 11, 2013	66.86	67.13	66.61	66.81
1176	NYSE	RGA	Tue, Sep 10, 2013	66.88	67.06	66.61	66.91
1175	NYSE	RGA	Mon, Sep 9, 2013	65.44	66.44	65.30	66.43
1174	NYSE	RGA	Fri, Sep 6, 2013	66.04	66.08	64.89	65.53
1173	NYSE	RGA	Thu, Sep 5, 2013	65.61	66.30	65.58	65.88
1172	NYSE	RGA	Wed, Sep 4, 2013	65.03	66.10	64.66	65.70
1171	NYSE	RGA	Tue, Sep 3, 2013	65.48	65.96	64.30	65.00
1170	NYSE	RGA	Fri, Aug 30, 2013	65.12	65.12	64.17	64.81
1169	NYSE	RGA	Thu, Aug 29, 2013	64.07	65.37	64.07	65.02
1168	NYSE	RGA	Wed, Aug 28, 2013	64.42	64.86	63.95	64.04
1167	NYSE	RGA	Tue, Aug 27, 2013	65.22	65.26	64.38	64.42
1166	NYSE	RGA	Mon, Aug 26, 2013	65.89	66.37	65.61	65.83
1165	NYSE	RGA	Fri, Aug 23, 2013	65.73	65.94	65.22	65.82
1164	NYSE	RGA	Thu, Aug 22, 2013	65.43	66.54	65.30	65.67
1163	NYSE	RGA	Wed, Aug 21, 2013	64.97	65.56	64.31	65.12
1162	NYSE	RGA	Tue, Aug 20, 2013	64.63	65.19	64.39	64.97
1161	NYSE	RGA	Mon, Aug 19, 2013	65.10	65.47	64.63	64.64
1160	NYSE	RGA	Fri, Aug 16, 2013	65.07	65.79	65.07	65.33
1159	NYSE	RGA	Thu, Aug 15, 2013	65.94	66.05	64.96	65.06
1158	NYSE	RGA	Wed, Aug 14, 2013	66.55	66.73	65.90	66.42
1157	NYSE	RGA	Tue, Aug 13, 2013	66.75	66.89	66.32	66.58
1156	NYSE	RGA	Mon, Aug 12, 2013	66.64	67.03	66.36	66.61
1155	NYSE	RGA	Fri, Aug 9, 2013	66.88	67.40	66.51	67.12
1154	NYSE	RGA	Thu, Aug 8, 2013	68.36	68.36	66.77	66.92
1153	NYSE	RGA	Wed, Aug 7, 2013	67.19	67.58	66.87	66.99
1152	NYSE	RGA	Tue, Aug 6, 2013	68.28	68.28	67.20	67.51
1151	NYSE	RGA	Mon, Aug 5, 2013	68.34	68.64	68.08	68.43
1150	NYSE	RGA	Fri, Aug 2, 2013	68.80	69.37	68.36	68.52
1149	NYSE	RGA	Thu, Aug 1, 2013	68.76	69.41	68.68	69.12
1148	NYSE	RGA	Wed, Jul 31, 2013	68.09	68.80	67.95	68.09
1147	NYSE	RGA	Tue, Jul 30, 2013	67.99	68.05	67.37	67.75
1146	NYSE	RGA	Mon, Jul 29, 2013	68.08	68.28	67.37	67.62
1145	NYSE	RGA	Fri, Jul 26, 2013	67.71	68.31	67.54	68.28
1144	NYSE	RGA	Thu, Jul 25, 2013	67.99	68.24	67.65	67.90
1143	NYSE	RGA	Wed, Jul 24, 2013	68.23	68.84	67.60	68.17
1142	NYSE	RGA	Tue, Jul 23, 2013	68.70	68.99	67.87	67.97
1141	NYSE	RGA	Mon, Jul 22, 2013	68.00	68.94	67.95	68.73
1140	NYSE	RGA	Fri, Jul 19, 2013	67.51	68.08	65.66	67.95
1139	NYSE	RGA	Thu, Jul 18, 2013	72.71	73.32	72.57	73.30
1138	NYSE	RGA	Wed, Jul 17, 2013	72.62	72.81	72.08	72.36
1137	NYSE	RGA	Tue, Jul 16, 2013	72.67	72.87	72.07	72.36
1136	NYSE	RGA	Mon, Jul 15, 2013	72.49	72.94	72.10	72.59
1135	NYSE	RGA	Fri, Jul 12, 2013	72.23	73.02	71.95	72.97
1134	NYSE	RGA	Thu, Jul 11, 2013	72.14	72.26	71.35	72.09
1133	NYSE	RGA	Wed, Jul 10, 2013	71.02	71.50	70.57	71.25
1132	NYSE	RGA	Tue, Jul 9, 2013	70.30	71.09	70.15	70.96
1131	NYSE	RGA	Mon, Jul 8, 2013	70.00	70.26	69.71	69.76
1130	NYSE	RGA	Fri, Jul 5, 2013	68.93	69.64	68.59	69.61
1129	NYSE	RGA	Wed, Jul 3, 2013	68.04	68.62	68.03	68.33
1128	NYSE	RGA	Tue, Jul 2, 2013	69.34	69.63	68.41	68.52
1127	NYSE	RGA	Mon, Jul 1, 2013	69.40	69.79	68.71	69.43
1126	NYSE	RGA	Fri, Jun 28, 2013	68.25	69.28	67.74	69.11
1125	NYSE	RGA	Thu, Jun 27, 2013	67.79	68.90	67.56	68.57
1124	NYSE	RGA	Wed, Jun 26, 2013	66.78	67.55	66.46	67.37
1123	NYSE	RGA	Tue, Jun 25, 2013	66.44	66.68	65.84	66.43
1122	NYSE	RGA	Mon, Jun 24, 2013	66.34	66.42	65.50	66.03
1121	NYSE	RGA	Fri, Jun 21, 2013	67.11	67.25	66.00	66.74
1120	NYSE	RGA	Thu, Jun 20, 2013	66.65	67.56	66.47	66.71
1119	NYSE	RGA	Wed, Jun 19, 2013	67.52	68.36	67.23	67.26
1118	NYSE	RGA	Tue, Jun 18, 2013	67.12	67.43	66.84	67.24
1117	NYSE	RGA	Mon, Jun 17, 2013	67.03	67.29	66.66	66.96
1116	NYSE	RGA	Fri, Jun 14, 2013	66.79	67.46	66.10	66.40
1115	NYSE	RGA	Thu, Jun 13, 2013	65.89	67.55	65.77	67.32
1114	NYSE	RGA	Wed, Jun 12, 2013	66.72	67.04	65.90	66.03
1113	NYSE	RGA	Tue, Jun 11, 2013	66.08	66.98	65.64	66.38
1112	NYSE	RGA	Mon, Jun 10, 2013	66.49	67.13	66.22	66.78
1111	NYSE	RGA	Fri, Jun 7, 2013	66.12	66.56	65.55	66.49
1110	NYSE	RGA	Thu, Jun 6, 2013	65.01	65.82	64.49	65.82
1109	NYSE	RGA	Wed, Jun 5, 2013	65.65	65.65	64.80	65.07
1108	NYSE	RGA	Tue, Jun 4, 2013	66.42	66.57	65.06	65.78
1107	NYSE	RGA	Mon, Jun 3, 2013	65.86	66.44	65.19	66.41
1106	NYSE	RGA	Fri, May 31, 2013	66.19	66.67	65.87	65.89
1105	NYSE	RGA	Thu, May 30, 2013	65.39	66.45	65.17	66.36
1104	NYSE	RGA	Wed, May 29, 2013	64.54	65.22	64.40	65.18
1103	NYSE	RGA	Tue, May 28, 2013	64.88	65.34	64.34	64.91
1102	NYSE	RGA	Fri, May 24, 2013	63.80	64.47	63.35	64.43
1101	NYSE	RGA	Thu, May 23, 2013	64.09	64.09	63.30	63.81
1100	NYSE	RGA	Wed, May 22, 2013	64.99	65.34	64.35	64.40
1099	NYSE	RGA	Tue, May 21, 2013	64.57	65.27	64.48	64.94
1098	NYSE	RGA	Mon, May 20, 2013	64.21	64.65	64.07	64.65
1097	NYSE	RGA	Fri, May 17, 2013	63.99	64.59	63.78	64.30
1096	NYSE	RGA	Thu, May 16, 2013	63.78	64.31	63.59	63.78
1095	NYSE	RGA	Wed, May 15, 2013	64.00	64.24	63.54	64.04
1094	NYSE	RGA	Tue, May 14, 2013	63.56	64.23	63.56	64.20
1093	NYSE	RGA	Mon, May 13, 2013	63.20	63.74	63.08	63.68
1092	NYSE	RGA	Fri, May 10, 2013	63.91	64.08	63.17	63.43
1091	NYSE	RGA	Thu, May 9, 2013	64.17	64.72	63.78	64.00
1090	NYSE	RGA	Wed, May 8, 2013	63.72	64.35	63.41	64.35
1089	NYSE	RGA	Tue, May 7, 2013	63.18	64.07	62.75	64.03
1088	NYSE	RGA	Mon, May 6, 2013	62.49	63.18	62.49	63.06
1087	NYSE	RGA	Fri, May 3, 2013	62.15	63.22	62.12	62.69
1086	NYSE	RGA	Thu, May 2, 2013	61.50	62.15	61.32	61.76
1085	NYSE	RGA	Wed, May 1, 2013	62.07	62.74	61.28	61.30
1084	NYSE	RGA	Tue, Apr 30, 2013	61.52	62.55	61.44	62.55
1083	NYSE	RGA	Mon, Apr 29, 2013	62.00	62.03	61.41	61.68
1082	NYSE	RGA	Fri, Apr 26, 2013	61.00	62.00	60.78	61.67
1081	NYSE	RGA	Thu, Apr 25, 2013	60.91	61.15	60.29	60.63
1080	NYSE	RGA	Wed, Apr 24, 2013	59.82	60.72	59.59	60.68
1079	NYSE	RGA	Tue, Apr 23, 2013	58.98	59.85	58.85	59.75
1078	NYSE	RGA	Mon, Apr 22, 2013	58.66	58.78	57.87	58.63
1077	NYSE	RGA	Fri, Apr 19, 2013	57.81	58.65	57.47	58.60
1076	NYSE	RGA	Thu, Apr 18, 2013	57.46	57.92	57.26	57.72
1075	NYSE	RGA	Wed, Apr 17, 2013	58.06	58.27	57.14	57.47
1074	NYSE	RGA	Tue, Apr 16, 2013	58.08	58.65	57.93	58.56
1073	NYSE	RGA	Mon, Apr 15, 2013	60.51	60.51	57.62	57.65
1072	NYSE	RGA	Fri, Apr 12, 2013	58.88	59.26	58.67	59.21
1071	NYSE	RGA	Thu, Apr 11, 2013	59.61	59.62	58.70	59.03
1070	NYSE	RGA	Wed, Apr 10, 2013	59.13	60.19	59.00	59.66
1069	NYSE	RGA	Tue, Apr 9, 2013	58.83	59.03	58.39	58.87
1068	NYSE	RGA	Mon, Apr 8, 2013	58.94	59.01	58.17	58.84
1067	NYSE	RGA	Fri, Apr 5, 2013	58.41	59.05	58.19	58.89
1066	NYSE	RGA	Thu, Apr 4, 2013	58.35	59.16	58.26	59.06
1065	NYSE	RGA	Wed, Apr 3, 2013	58.75	58.93	58.17	58.17
1064	NYSE	RGA	Tue, Apr 2, 2013	59.32	59.33	58.63	58.83
1063	NYSE	RGA	Mon, Apr 1, 2013	59.65	59.76	58.91	59.03
1062	NYSE	RGA	Thu, Mar 28, 2013	59.06	59.77	58.79	59.67
1061	NYSE	RGA	Wed, Mar 27, 2013	58.55	59.07	58.32	58.97
1060	NYSE	RGA	Tue, Mar 26, 2013	58.91	59.06	58.62	58.76
1059	NYSE	RGA	Mon, Mar 25, 2013	59.03	59.09	58.47	58.66
1058	NYSE	RGA	Fri, Mar 22, 2013	59.20	59.21	58.69	58.77
1057	NYSE	RGA	Thu, Mar 21, 2013	59.22	59.85	58.76	58.88
1056	NYSE	RGA	Wed, Mar 20, 2013	60.29	60.69	59.71	59.72
1055	NYSE	RGA	Tue, Mar 19, 2013	60.15	60.41	59.96	60.25
1054	NYSE	RGA	Mon, Mar 18, 2013	59.93	60.45	59.81	60.10
1053	NYSE	RGA	Fri, Mar 15, 2013	60.84	60.84	60.40	60.55
1052	NYSE	RGA	Thu, Mar 14, 2013	60.57	61.31	60.34	60.90
1051	NYSE	RGA	Wed, Mar 13, 2013	60.16	60.65	60.10	60.43
1050	NYSE	RGA	Tue, Mar 12, 2013	60.17	60.34	59.99	60.15
1049	NYSE	RGA	Mon, Mar 11, 2013	59.64	60.63	59.55	60.24
1048	NYSE	RGA	Fri, Mar 8, 2013	59.31	60.15	59.20	59.90
1047	NYSE	RGA	Thu, Mar 7, 2013	59.13	59.60	58.90	58.94
1046	NYSE	RGA	Wed, Mar 6, 2013	58.73	59.15	58.57	58.97
1045	NYSE	RGA	Tue, Mar 5, 2013	58.08	58.85	58.08	58.50
1044	NYSE	RGA	Mon, Mar 4, 2013	57.30	57.91	57.01	57.77
1043	NYSE	RGA	Fri, Mar 1, 2013	57.27	57.87	56.66	57.52
1042	NYSE	RGA	Thu, Feb 28, 2013	57.73	58.00	57.47	57.50
1041	NYSE	RGA	Wed, Feb 27, 2013	57.57	58.12	57.27	57.68
1040	NYSE	RGA	Tue, Feb 26, 2013	57.65	57.75	56.90	57.46
1039	NYSE	RGA	Mon, Feb 25, 2013	59.06	59.38	57.29	57.35
1038	NYSE	RGA	Fri, Feb 22, 2013	58.77	59.15	58.70	58.89
1037	NYSE	RGA	Thu, Feb 21, 2013	58.91	59.09	58.47	58.77
1036	NYSE	RGA	Wed, Feb 20, 2013	59.62	59.78	58.92	59.00
1035	NYSE	RGA	Tue, Feb 19, 2013	59.16	59.73	59.13	59.63
1034	NYSE	RGA	Fri, Feb 15, 2013	58.99	59.32	58.94	59.15
1033	NYSE	RGA	Thu, Feb 14, 2013	58.90	59.22	58.88	59.17
1032	NYSE	RGA	Wed, Feb 13, 2013	59.05	59.24	58.67	59.13
1031	NYSE	RGA	Tue, Feb 12, 2013	59.07	59.23	58.85	59.01
1030	NYSE	RGA	Mon, Feb 11, 2013	58.75	59.17	58.61	59.01
1029	NYSE	RGA	Fri, Feb 8, 2013	58.67	58.87	58.47	58.87
1028	NYSE	RGA	Thu, Feb 7, 2013	58.64	58.65	57.56	58.40
1027	NYSE	RGA	Wed, Feb 6, 2013	57.70	58.25	57.57	58.05
1026	NYSE	RGA	Tue, Feb 5, 2013	58.10	58.39	56.89	58.08
1025	NYSE	RGA	Fri, Feb 1, 2013	60.24	61.86	58.53	58.66
1024	NYSE	RGA	Thu, Jan 31, 2013	56.93	57.51	56.60	57.39
1023	NYSE	RGA	Wed, Jan 30, 2013	56.88	57.19	56.65	57.14
1022	NYSE	RGA	Tue, Jan 29, 2013	56.12	56.96	55.77	56.81
1021	NYSE	RGA	Mon, Jan 28, 2013	55.64	56.15	55.52	56.10
1020	NYSE	RGA	Fri, Jan 25, 2013	55.60	55.63	55.20	55.49
1019	NYSE	RGA	Thu, Jan 24, 2013	56.22	56.23	55.42	55.60
1018	NYSE	RGA	Wed, Jan 23, 2013	56.18	56.56	56.05	56.55
1017	NYSE	RGA	Tue, Jan 22, 2013	56.00	56.43	55.85	56.25
1016	NYSE	RGA	Fri, Jan 18, 2013	55.71	56.33	55.29	56.10
1015	NYSE	RGA	Thu, Jan 17, 2013	55.40	56.14	55.04	55.59
1014	NYSE	RGA	Wed, Jan 16, 2013	55.56	55.56	54.97	55.00
1013	NYSE	RGA	Tue, Jan 15, 2013	55.33	55.69	55.26	55.58
1012	NYSE	RGA	Mon, Jan 14, 2013	55.49	55.69	55.27	55.69
1011	NYSE	RGA	Fri, Jan 11, 2013	55.37	55.66	54.95	55.66
1010	NYSE	RGA	Thu, Jan 10, 2013	55.43	55.67	54.99	55.31
1009	NYSE	RGA	Wed, Jan 9, 2013	54.80	55.31	54.58	55.29
1008	NYSE	RGA	Tue, Jan 8, 2013	55.19	55.40	54.39	54.52
1007	NYSE	RGA	Mon, Jan 7, 2013	55.61	55.84	55.31	55.36
1006	NYSE	RGA	Fri, Jan 4, 2013	55.38	55.93	55.31	55.91
1005	NYSE	RGA	Thu, Jan 3, 2013	55.10	55.78	54.95	55.48
1004	NYSE	RGA	Wed, Jan 2, 2013	54.36	55.25	54.33	55.25
1003	NYSE	RGA	Mon, Dec 31, 2012	52.89	53.55	52.67	53.52
1002	NYSE	RGA	Fri, Dec 28, 2012	52.73	53.41	52.63	53.04
1001	NYSE	RGA	Thu, Dec 27, 2012	53.34	53.34	52.71	52.90
1000	NYSE	RGA	Wed, Dec 26, 2012	53.65	53.87	53.07	53.14
999	NYSE	RGA	Mon, Dec 24, 2012	53.54	54.07	53.35	53.68
998	NYSE	RGA	Fri, Dec 21, 2012	53.48	54.04	53.25	53.67
997	NYSE	RGA	Thu, Dec 20, 2012	53.98	54.23	53.52	54.04
996	NYSE	RGA	Wed, Dec 19, 2012	54.66	54.70	53.71	53.80
995	NYSE	RGA	Tue, Dec 18, 2012	52.92	53.53	52.83	53.51
994	NYSE	RGA	Mon, Dec 17, 2012	51.81	52.85	51.69	52.85
993	NYSE	RGA	Fri, Dec 14, 2012	52.36	52.69	51.06	51.55
992	NYSE	RGA	Thu, Dec 13, 2012	52.57	52.93	52.42	52.44
991	NYSE	RGA	Wed, Dec 12, 2012	52.90	53.66	52.65	52.77
990	NYSE	RGA	Tue, Dec 11, 2012	52.32	52.65	52.16	52.65
989	NYSE	RGA	Mon, Dec 10, 2012	51.92	52.52	51.69	52.18
988	NYSE	RGA	Fri, Dec 7, 2012	52.13	52.19	51.79	51.99
987	NYSE	RGA	Thu, Dec 6, 2012	51.91	52.02	51.65	51.92
986	NYSE	RGA	Wed, Dec 5, 2012	51.38	52.07	51.20	51.87
985	NYSE	RGA	Tue, Dec 4, 2012	50.82	51.44	50.77	51.22
984	NYSE	RGA	Mon, Dec 3, 2012	51.44	51.50	50.61	50.95
983	NYSE	RGA	Fri, Nov 30, 2012	51.29	51.53	50.97	51.20
982	NYSE	RGA	Thu, Nov 29, 2012	50.96	51.39	50.86	51.27
981	NYSE	RGA	Wed, Nov 28, 2012	50.49	50.87	50.16	50.71
980	NYSE	RGA	Tue, Nov 27, 2012	50.60	50.89	50.31	50.63
979	NYSE	RGA	Mon, Nov 26, 2012	50.16	50.62	50.16	50.60
978	NYSE	RGA	Fri, Nov 23, 2012	49.97	50.33	49.85	50.16
977	NYSE	RGA	Wed, Nov 21, 2012	49.51	50.00	49.35	49.89
976	NYSE	RGA	Tue, Nov 20, 2012	49.19	49.68	49.06	49.47
975	NYSE	RGA	Mon, Nov 19, 2012	49.67	49.67	48.78	49.25
974	NYSE	RGA	Fri, Nov 16, 2012	49.17	49.20	48.36	48.64
973	NYSE	RGA	Thu, Nov 15, 2012	48.86	49.38	48.76	48.98
972	NYSE	RGA	Wed, Nov 14, 2012	50.02	50.37	48.77	48.80
971	NYSE	RGA	Tue, Nov 13, 2012	50.47	50.82	49.95	49.98
970	NYSE	RGA	Mon, Nov 12, 2012	51.33	51.51	50.01	50.72
969	NYSE	RGA	Fri, Nov 9, 2012	51.14	51.54	50.82	51.08
968	NYSE	RGA	Thu, Nov 8, 2012	51.89	52.38	51.00	51.27
967	NYSE	RGA	Wed, Nov 7, 2012	53.49	53.69	51.71	52.03
966	NYSE	RGA	Tue, Nov 6, 2012	53.33	53.83	53.01	53.59
965	NYSE	RGA	Mon, Nov 5, 2012	53.01	53.18	52.62	53.06
964	NYSE	RGA	Fri, Nov 2, 2012	53.04	53.72	52.82	52.86
963	NYSE	RGA	Thu, Nov 1, 2012	53.09	54.13	53.09	53.42
962	NYSE	RGA	Wed, Oct 31, 2012	52.61	53.07	52.50	52.92
961	NYSE	RGA	Fri, Oct 26, 2012	52.87	52.90	52.31	52.66
960	NYSE	RGA	Thu, Oct 25, 2012	53.36	53.49	52.58	52.83
959	NYSE	RGA	Wed, Oct 24, 2012	52.90	53.41	52.62	53.17
958	NYSE	RGA	Tue, Oct 23, 2012	52.73	53.02	52.62	52.82
957	NYSE	RGA	Mon, Oct 22, 2012	52.74	53.51	52.65	53.41
956	NYSE	RGA	Fri, Oct 19, 2012	53.10	54.14	52.79	52.93
955	NYSE	RGA	Thu, Oct 18, 2012	55.31	56.18	53.50	53.51
954	NYSE	RGA	Wed, Oct 17, 2012	58.98	60.20	58.97	60.01
953	NYSE	RGA	Tue, Oct 16, 2012	58.03	58.85	57.72	58.83
952	NYSE	RGA	Mon, Oct 15, 2012	57.10	57.86	57.04	57.66
951	NYSE	RGA	Fri, Oct 12, 2012	58.00	58.29	57.04	57.10
950	NYSE	RGA	Thu, Oct 11, 2012	58.52	58.74	58.13	58.23
949	NYSE	RGA	Wed, Oct 10, 2012	58.08	58.43	57.86	57.98
948	NYSE	RGA	Tue, Oct 9, 2012	58.05	58.36	57.56	58.08
947	NYSE	RGA	Mon, Oct 8, 2012	58.39	58.47	58.10	58.37
946	NYSE	RGA	Fri, Oct 5, 2012	58.34	58.86	58.21	58.47
945	NYSE	RGA	Thu, Oct 4, 2012	57.45	58.11	57.29	58.05
944	NYSE	RGA	Wed, Oct 3, 2012	57.89	57.89	57.23	57.28
943	NYSE	RGA	Tue, Oct 2, 2012	57.55	57.82	57.27	57.71
942	NYSE	RGA	Mon, Oct 1, 2012	57.87	57.98	57.31	57.52
941	NYSE	RGA	Fri, Sep 28, 2012	57.45	58.00	57.43	57.87
940	NYSE	RGA	Thu, Sep 27, 2012	57.50	57.72	57.05	57.71
939	NYSE	RGA	Wed, Sep 26, 2012	57.67	57.69	57.06	57.20
938	NYSE	RGA	Tue, Sep 25, 2012	58.72	58.98	57.63	57.67
937	NYSE	RGA	Mon, Sep 24, 2012	58.55	59.05	58.29	58.34
936	NYSE	RGA	Fri, Sep 21, 2012	59.86	59.97	58.59	58.60
935	NYSE	RGA	Thu, Sep 20, 2012	58.73	59.60	58.56	59.51
934	NYSE	RGA	Wed, Sep 19, 2012	59.09	59.76	59.00	59.10
933	NYSE	RGA	Tue, Sep 18, 2012	59.36	59.58	59.26	59.31
932	NYSE	RGA	Mon, Sep 17, 2012	59.91	60.00	59.50	59.53
931	NYSE	RGA	Fri, Sep 14, 2012	60.22	60.69	59.84	60.00
930	NYSE	RGA	Thu, Sep 13, 2012	59.29	60.18	58.85	59.99
929	NYSE	RGA	Wed, Sep 12, 2012	60.00	60.17	59.29	59.52
928	NYSE	RGA	Tue, Sep 11, 2012	59.45	59.99	59.45	59.82
927	NYSE	RGA	Mon, Sep 10, 2012	59.93	59.98	59.23	59.50
926	NYSE	RGA	Fri, Sep 7, 2012	59.70	59.98	59.68	59.89
925	NYSE	RGA	Thu, Sep 6, 2012	58.85	59.89	58.85	59.49
924	NYSE	RGA	Wed, Sep 5, 2012	59.47	59.68	58.56	58.73
923	NYSE	RGA	Tue, Sep 4, 2012	58.64	59.50	58.36	59.49
922	NYSE	RGA	Fri, Aug 31, 2012	58.00	58.88	57.78	58.74
921	NYSE	RGA	Thu, Aug 30, 2012	57.23	57.72	57.15	57.71
920	NYSE	RGA	Wed, Aug 29, 2012	57.55	57.80	57.37	57.50
919	NYSE	RGA	Tue, Aug 28, 2012	57.39	57.96	57.30	57.61
918	NYSE	RGA	Mon, Aug 27, 2012	57.79	58.05	57.33	57.48
917	NYSE	RGA	Fri, Aug 24, 2012	57.05	57.65	56.89	57.53
916	NYSE	RGA	Thu, Aug 23, 2012	57.57	57.78	57.05	57.07
915	NYSE	RGA	Wed, Aug 22, 2012	57.73	58.12	57.24	57.55
914	NYSE	RGA	Tue, Aug 21, 2012	57.79	58.35	57.57	57.86
913	NYSE	RGA	Mon, Aug 20, 2012	57.54	57.82	57.27	57.73
912	NYSE	RGA	Fri, Aug 17, 2012	57.42	57.95	57.36	57.75
911	NYSE	RGA	Thu, Aug 16, 2012	57.00	57.67	56.72	57.39
910	NYSE	RGA	Wed, Aug 15, 2012	56.10	57.20	55.99	57.08
909	NYSE	RGA	Tue, Aug 14, 2012	56.68	57.16	55.92	56.05
908	NYSE	RGA	Mon, Aug 13, 2012	56.65	56.65	55.79	56.29
907	NYSE	RGA	Fri, Aug 10, 2012	55.87	56.69	55.76	56.63
906	NYSE	RGA	Thu, Aug 9, 2012	56.36	56.83	56.06	56.16
905	NYSE	RGA	Wed, Aug 8, 2012	56.26	57.00	56.20	56.46
904	NYSE	RGA	Tue, Aug 7, 2012	56.50	56.72	56.31	56.61
903	NYSE	RGA	Mon, Aug 6, 2012	55.85	56.72	55.79	56.18
902	NYSE	RGA	Fri, Aug 3, 2012	54.95	56.16	54.72	55.89
901	NYSE	RGA	Thu, Aug 2, 2012	54.90	55.25	53.81	54.05
900	NYSE	RGA	Wed, Aug 1, 2012	55.96	56.19	55.32	55.38
899	NYSE	RGA	Tue, Jul 31, 2012	56.19	56.30	55.64	55.67
898	NYSE	RGA	Mon, Jul 30, 2012	55.85	56.45	55.79	56.26
897	NYSE	RGA	Fri, Jul 27, 2012	56.00	56.22	52.75	55.91
896	NYSE	RGA	Thu, Jul 26, 2012	57.34	57.89	56.37	56.83
895	NYSE	RGA	Wed, Jul 25, 2012	56.12	56.39	55.70	56.31
894	NYSE	RGA	Tue, Jul 24, 2012	57.20	57.20	55.75	56.11
893	NYSE	RGA	Mon, Jul 23, 2012	56.28	57.22	56.15	57.05
892	NYSE	RGA	Fri, Jul 20, 2012	57.88	57.94	57.05	57.24
891	NYSE	RGA	Thu, Jul 19, 2012	58.23	58.35	57.70	58.21
890	NYSE	RGA	Wed, Jul 18, 2012	57.27	58.25	57.12	58.20
889	NYSE	RGA	Tue, Jul 17, 2012	56.72	57.52	56.37	57.51
888	NYSE	RGA	Mon, Jul 16, 2012	56.41	56.83	56.29	56.62
887	NYSE	RGA	Fri, Jul 13, 2012	55.68	56.80	55.42	56.76
886	NYSE	RGA	Thu, Jul 12, 2012	54.93	55.55	54.80	55.38
885	NYSE	RGA	Wed, Jul 11, 2012	54.99	55.62	54.81	55.53
884	NYSE	RGA	Tue, Jul 10, 2012	55.31	55.47	54.69	54.88
883	NYSE	RGA	Mon, Jul 9, 2012	54.84	55.14	54.84	55.03
882	NYSE	RGA	Fri, Jul 6, 2012	54.94	55.21	54.78	55.07
881	NYSE	RGA	Thu, Jul 5, 2012	55.42	55.61	55.02	55.48
880	NYSE	RGA	Tue, Jul 3, 2012	54.73	55.89	54.66	55.65
879	NYSE	RGA	Mon, Jul 2, 2012	53.52	54.71	53.37	54.65
878	NYSE	RGA	Fri, Jun 29, 2012	53.39	53.66	52.45	53.21
877	NYSE	RGA	Thu, Jun 28, 2012	50.82	51.77	50.46	51.77
876	NYSE	RGA	Wed, Jun 27, 2012	50.70	51.28	50.35	51.17
875	NYSE	RGA	Tue, Jun 26, 2012	50.34	50.89	50.04	50.66
874	NYSE	RGA	Mon, Jun 25, 2012	51.04	51.08	50.00	50.13
873	NYSE	RGA	Fri, Jun 22, 2012	52.00	52.13	51.58	51.68
872	NYSE	RGA	Thu, Jun 21, 2012	53.58	53.93	51.54	51.75
871	NYSE	RGA	Wed, Jun 20, 2012	52.56	53.60	52.26	53.42
870	NYSE	RGA	Tue, Jun 19, 2012	51.99	53.00	51.69	52.52
869	NYSE	RGA	Mon, Jun 18, 2012	51.13	51.97	51.00	51.93
868	NYSE	RGA	Fri, Jun 15, 2012	51.22	51.73	50.98	51.54
867	NYSE	RGA	Thu, Jun 14, 2012	50.79	51.24	50.72	51.06
866	NYSE	RGA	Wed, Jun 13, 2012	50.97	51.29	50.42	50.61
865	NYSE	RGA	Tue, Jun 12, 2012	50.99	51.30	50.66	51.02
864	NYSE	RGA	Mon, Jun 11, 2012	51.45	51.46	50.48	50.77
863	NYSE	RGA	Fri, Jun 8, 2012	50.59	51.03	50.30	50.88
862	NYSE	RGA	Thu, Jun 7, 2012	51.27	51.61	50.79	50.81
861	NYSE	RGA	Wed, Jun 6, 2012	49.79	50.79	49.61	50.79
860	NYSE	RGA	Tue, Jun 5, 2012	48.82	49.61	48.82	49.43
859	NYSE	RGA	Mon, Jun 4, 2012	49.21	49.31	48.80	49.07
858	NYSE	RGA	Fri, Jun 1, 2012	49.47	49.56	48.97	49.02
857	NYSE	RGA	Thu, May 31, 2012	50.34	50.41	49.52	50.17
856	NYSE	RGA	Wed, May 30, 2012	50.28	50.47	49.87	50.23
855	NYSE	RGA	Tue, May 29, 2012	50.46	50.94	50.24	50.80
854	NYSE	RGA	Fri, May 25, 2012	50.52	50.66	50.06	50.30
853	NYSE	RGA	Thu, May 24, 2012	50.29	50.44	49.69	50.36
852	NYSE	RGA	Wed, May 23, 2012	50.31	50.41	49.59	50.25
851	NYSE	RGA	Tue, May 22, 2012	50.56	51.09	50.34	50.69
850	NYSE	RGA	Mon, May 21, 2012	50.26	50.89	49.85	50.47
849	NYSE	RGA	Fri, May 18, 2012	50.85	50.98	50.08	50.19
848	NYSE	RGA	Thu, May 17, 2012	51.93	52.01	50.73	50.74
847	NYSE	RGA	Wed, May 16, 2012	52.37	52.58	51.80	51.87
846	NYSE	RGA	Tue, May 15, 2012	52.59	52.78	52.03	52.22
845	NYSE	RGA	Mon, May 14, 2012	52.51	52.93	52.03	52.70
844	NYSE	RGA	Fri, May 11, 2012	53.13	53.38	52.74	52.99
843	NYSE	RGA	Thu, May 10, 2012	53.42	54.08	53.42	53.61
842	NYSE	RGA	Wed, May 9, 2012	53.82	54.45	53.00	53.07
841	NYSE	RGA	Tue, May 8, 2012	54.02	54.85	54.02	54.76
840	NYSE	RGA	Mon, May 7, 2012	54.10	54.65	53.69	54.35
839	NYSE	RGA	Fri, May 4, 2012	55.26	55.53	54.34	54.34
838	NYSE	RGA	Thu, May 3, 2012	56.70	56.97	55.44	55.50
837	NYSE	RGA	Wed, May 2, 2012	57.25	57.35	56.32	56.81
836	NYSE	RGA	Tue, May 1, 2012	55.50	58.91	55.40	57.54
835	NYSE	RGA	Mon, Apr 30, 2012	58.40	58.40	57.70	58.14
834	NYSE	RGA	Fri, Apr 27, 2012	58.77	58.82	57.82	58.43
833	NYSE	RGA	Thu, Apr 26, 2012	57.89	58.81	57.38	58.77
832	NYSE	RGA	Wed, Apr 25, 2012	57.66	58.02	57.02	57.81
831	NYSE	RGA	Tue, Apr 24, 2012	56.51	57.26	56.31	57.11
830	NYSE	RGA	Mon, Apr 23, 2012	56.10	56.48	55.82	56.35
829	NYSE	RGA	Fri, Apr 20, 2012	57.88	57.96	56.72	56.75
828	NYSE	RGA	Thu, Apr 19, 2012	57.62	58.00	57.12	57.61
827	NYSE	RGA	Wed, Apr 18, 2012	57.59	57.73	57.22	57.40
826	NYSE	RGA	Tue, Apr 17, 2012	57.44	58.18	57.30	57.98
825	NYSE	RGA	Mon, Apr 16, 2012	56.74	57.05	56.30	57.01
824	NYSE	RGA	Fri, Apr 13, 2012	57.58	57.58	56.37	56.37
823	NYSE	RGA	Thu, Apr 12, 2012	57.65	57.93	57.29	57.89
822	NYSE	RGA	Wed, Apr 11, 2012	57.51	57.67	57.18	57.48
821	NYSE	RGA	Tue, Apr 10, 2012	57.69	57.76	56.76	56.90
820	NYSE	RGA	Mon, Apr 9, 2012	57.50	57.86	57.31	57.64
819	NYSE	RGA	Thu, Apr 5, 2012	58.87	58.87	58.13	58.24
818	NYSE	RGA	Wed, Apr 4, 2012	58.88	59.50	58.53	58.98
817	NYSE	RGA	Tue, Apr 3, 2012	59.30	59.50	58.70	59.25
816	NYSE	RGA	Mon, Apr 2, 2012	59.27	59.87	58.89	59.36
815	NYSE	RGA	Fri, Mar 30, 2012	59.08	59.64	58.45	59.47
814	NYSE	RGA	Thu, Mar 29, 2012	59.42	59.42	58.54	58.90
813	NYSE	RGA	Wed, Mar 28, 2012	59.71	59.95	59.17	59.86
812	NYSE	RGA	Tue, Mar 27, 2012	59.82	59.97	59.43	59.82
811	NYSE	RGA	Mon, Mar 26, 2012	58.70	59.70	58.63	59.70
810	NYSE	RGA	Fri, Mar 23, 2012	57.87	58.34	57.63	58.30
809	NYSE	RGA	Thu, Mar 22, 2012	57.76	58.16	57.51	57.63
808	NYSE	RGA	Wed, Mar 21, 2012	58.74	58.77	57.80	58.26
807	NYSE	RGA	Tue, Mar 20, 2012	57.99	59.22	57.55	58.76
806	NYSE	RGA	Mon, Mar 19, 2012	58.41	58.80	58.19	58.39
805	NYSE	RGA	Fri, Mar 16, 2012	58.54	59.15	58.24	58.40
804	NYSE	RGA	Thu, Mar 15, 2012	58.46	58.87	58.02	58.61
803	NYSE	RGA	Wed, Mar 14, 2012	58.40	58.51	57.81	58.38
802	NYSE	RGA	Tue, Mar 13, 2012	57.17	58.34	56.87	58.34
801	NYSE	RGA	Mon, Mar 12, 2012	56.17	56.84	55.97	56.69
800	NYSE	RGA	Fri, Mar 9, 2012	55.15	56.38	55.07	56.07
799	NYSE	RGA	Thu, Mar 8, 2012	55.64	55.84	54.56	55.15
798	NYSE	RGA	Wed, Mar 7, 2012	55.45	55.67	54.97	55.32
797	NYSE	RGA	Tue, Mar 6, 2012	55.98	56.02	54.95	55.20
796	NYSE	RGA	Mon, Mar 5, 2012	55.90	56.77	55.56	56.61
795	NYSE	RGA	Fri, Mar 2, 2012	57.07	57.24	55.79	55.91
794	NYSE	RGA	Thu, Mar 1, 2012	57.65	57.65	56.81	57.23
793	NYSE	RGA	Wed, Feb 29, 2012	56.84	57.89	56.82	57.67
792	NYSE	RGA	Tue, Feb 28, 2012	56.97	57.11	56.37	56.65
791	NYSE	RGA	Mon, Feb 27, 2012	57.26	57.37	56.41	57.02
790	NYSE	RGA	Fri, Feb 24, 2012	57.36	57.86	56.96	57.72
789	NYSE	RGA	Thu, Feb 23, 2012	57.52	57.70	57.08	57.40
788	NYSE	RGA	Wed, Feb 22, 2012	57.85	57.96	57.10	57.23
787	NYSE	RGA	Tue, Feb 21, 2012	57.55	57.92	57.22	57.88
786	NYSE	RGA	Fri, Feb 17, 2012	57.23	57.43	57.15	57.27
785	NYSE	RGA	Thu, Feb 16, 2012	56.53	57.30	56.52	57.09
784	NYSE	RGA	Wed, Feb 15, 2012	56.76	57.25	56.48	56.62
783	NYSE	RGA	Tue, Feb 14, 2012	55.71	56.56	55.18	56.50
782	NYSE	RGA	Mon, Feb 13, 2012	56.00	56.51	55.67	55.96
781	NYSE	RGA	Fri, Feb 10, 2012	55.60	56.26	55.32	55.82
780	NYSE	RGA	Thu, Feb 9, 2012	56.43	56.61	55.55	56.07
779	NYSE	RGA	Wed, Feb 8, 2012	56.72	57.14	56.04	56.25
778	NYSE	RGA	Tue, Feb 7, 2012	56.32	56.89	56.01	56.76
777	NYSE	RGA	Mon, Feb 6, 2012	56.08	56.45	55.70	56.39
776	NYSE	RGA	Fri, Feb 3, 2012	56.29	56.46	55.85	56.26
775	NYSE	RGA	Thu, Feb 2, 2012	56.14	56.28	55.33	55.49
774	NYSE	RGA	Wed, Feb 1, 2012	55.48	56.73	54.94	55.97
773	NYSE	RGA	Tue, Jan 31, 2012	55.99	55.99	54.16	54.49
772	NYSE	RGA	Mon, Jan 30, 2012	55.45	56.36	55.20	55.97
771	NYSE	RGA	Fri, Jan 27, 2012	56.24	56.55	55.89	56.14
770	NYSE	RGA	Thu, Jan 26, 2012	57.03	57.08	55.88	56.52
769	NYSE	RGA	Wed, Jan 25, 2012	56.10	56.69	55.84	56.63
768	NYSE	RGA	Tue, Jan 24, 2012	55.56	56.44	55.56	56.23
767	NYSE	RGA	Mon, Jan 23, 2012	55.30	56.27	55.18	55.82
766	NYSE	RGA	Fri, Jan 20, 2012	54.48	55.36	54.37	55.35
765	NYSE	RGA	Thu, Jan 19, 2012	54.70	55.04	54.47	54.69
764	NYSE	RGA	Wed, Jan 18, 2012	53.86	54.42	53.65	54.41
763	NYSE	RGA	Tue, Jan 17, 2012	53.90	54.23	53.83	54.00
762	NYSE	RGA	Fri, Jan 13, 2012	53.05	53.48	52.87	53.36
761	NYSE	RGA	Thu, Jan 12, 2012	53.73	54.04	53.53	53.75
760	NYSE	RGA	Wed, Jan 11, 2012	53.11	53.54	53.03	53.50
759	NYSE	RGA	Tue, Jan 10, 2012	52.06	53.46	51.96	53.44
758	NYSE	RGA	Mon, Jan 9, 2012	51.75	52.02	51.19	51.45
757	NYSE	RGA	Fri, Jan 6, 2012	52.76	52.76	51.93	52.22
756	NYSE	RGA	Thu, Jan 5, 2012	52.26	52.88	51.28	52.67
755	NYSE	RGA	Wed, Jan 4, 2012	52.92	53.00	52.65	52.70
754	NYSE	RGA	Tue, Jan 3, 2012	53.65	53.84	53.00	53.05
753	NYSE	RGA	Fri, Dec 30, 2011	52.42	52.46	52.07	52.25
752	NYSE	RGA	Thu, Dec 29, 2011	51.77	52.55	51.71	52.34
751	NYSE	RGA	Wed, Dec 28, 2011	52.22	52.74	51.75	51.77
750	NYSE	RGA	Tue, Dec 27, 2011	52.40	52.68	52.12	52.36
749	NYSE	RGA	Fri, Dec 23, 2011	51.94	52.55	51.75	52.50
748	NYSE	RGA	Thu, Dec 22, 2011	51.45	51.71	51.19	51.65
747	NYSE	RGA	Wed, Dec 21, 2011	50.30	51.30	50.30	51.27
746	NYSE	RGA	Tue, Dec 20, 2011	50.23	50.65	50.01	50.60
745	NYSE	RGA	Mon, Dec 19, 2011	50.96	51.36	49.19	49.30
744	NYSE	RGA	Fri, Dec 16, 2011	49.90	50.83	49.83	50.71
743	NYSE	RGA	Thu, Dec 15, 2011	49.41	49.82	49.11	49.47
742	NYSE	RGA	Wed, Dec 14, 2011	48.52	49.47	48.45	48.78
741	NYSE	RGA	Tue, Dec 13, 2011	50.41	50.58	48.79	49.06
740	NYSE	RGA	Mon, Dec 12, 2011	50.48	50.64	49.35	49.86
739	NYSE	RGA	Fri, Dec 9, 2011	50.36	51.60	50.05	51.38
738	NYSE	RGA	Thu, Dec 8, 2011	50.94	51.20	49.81	49.96
737	NYSE	RGA	Wed, Dec 7, 2011	50.97	51.85	50.54	51.70
736	NYSE	RGA	Tue, Dec 6, 2011	50.86	51.88	50.53	51.50
735	NYSE	RGA	Mon, Dec 5, 2011	50.47	51.55	50.24	50.85
734	NYSE	RGA	Fri, Dec 2, 2011	51.14	51.35	49.61	49.67
733	NYSE	RGA	Thu, Dec 1, 2011	51.08	51.57	50.50	50.64
732	NYSE	RGA	Wed, Nov 30, 2011	50.96	51.85	50.48	51.50
731	NYSE	RGA	Tue, Nov 29, 2011	50.22	50.24	48.87	49.11
730	NYSE	RGA	Mon, Nov 28, 2011	50.44	50.45	49.63	50.27
729	NYSE	RGA	Fri, Nov 25, 2011	48.33	49.36	48.33	48.62
728	NYSE	RGA	Wed, Nov 23, 2011	49.47	49.47	48.53	48.54
727	NYSE	RGA	Tue, Nov 22, 2011	49.59	50.70	49.37	50.00
726	NYSE	RGA	Mon, Nov 21, 2011	49.78	49.93	49.21	49.42
725	NYSE	RGA	Fri, Nov 18, 2011	50.69	51.36	50.21	50.70
724	NYSE	RGA	Thu, Nov 17, 2011	51.13	51.96	50.13	50.34
723	NYSE	RGA	Wed, Nov 16, 2011	51.70	52.39	51.15	51.18
722	NYSE	RGA	Tue, Nov 15, 2011	51.52	52.69	51.28	52.32
721	NYSE	RGA	Mon, Nov 14, 2011	52.37	52.56	51.39	51.56
720	NYSE	RGA	Fri, Nov 11, 2011	51.98	52.83	51.96	52.57
719	NYSE	RGA	Thu, Nov 10, 2011	52.00	52.12	50.72	51.25
718	NYSE	RGA	Wed, Nov 9, 2011	51.98	52.56	51.14	51.32
717	NYSE	RGA	Tue, Nov 8, 2011	53.54	53.66	52.04	53.52
716	NYSE	RGA	Mon, Nov 7, 2011	51.98	53.32	51.83	53.23
715	NYSE	RGA	Fri, Nov 4, 2011	51.64	52.34	51.44	51.94
714	NYSE	RGA	Thu, Nov 3, 2011	51.97	52.38	50.73	52.26
713	NYSE	RGA	Wed, Nov 2, 2011	50.03	51.55	49.85	51.14
712	NYSE	RGA	Tue, Nov 1, 2011	50.23	51.18	49.57	49.68
711	NYSE	RGA	Mon, Oct 31, 2011	53.04	53.43	51.95	52.23
710	NYSE	RGA	Fri, Oct 28, 2011	54.79	54.79	53.77	53.83
709	NYSE	RGA	Thu, Oct 27, 2011	55.35	55.51	53.73	55.24
708	NYSE	RGA	Wed, Oct 26, 2011	52.43	53.43	51.11	53.05
707	NYSE	RGA	Tue, Oct 25, 2011	52.70	52.98	51.15	51.46
706	NYSE	RGA	Mon, Oct 24, 2011	52.86	54.19	52.37	53.40
705	NYSE	RGA	Fri, Oct 21, 2011	51.78	53.29	51.56	53.07
704	NYSE	RGA	Thu, Oct 20, 2011	50.19	51.65	49.88	51.51
703	NYSE	RGA	Wed, Oct 19, 2011	51.20	51.82	50.01	50.08
702	NYSE	RGA	Tue, Oct 18, 2011	49.54	51.75	48.89	51.40
701	NYSE	RGA	Mon, Oct 17, 2011	50.95	51.06	49.13	49.30
700	NYSE	RGA	Fri, Oct 14, 2011	50.99	51.23	50.09	51.13
699	NYSE	RGA	Thu, Oct 13, 2011	49.87	50.68	48.62	50.35
698	NYSE	RGA	Wed, Oct 12, 2011	49.36	51.15	49.36	50.43
697	NYSE	RGA	Tue, Oct 11, 2011	49.63	50.89	49.21	49.36
696	NYSE	RGA	Mon, Oct 10, 2011	48.77	50.37	48.77	50.32
695	NYSE	RGA	Fri, Oct 7, 2011	49.86	50.00	47.71	47.75
694	NYSE	RGA	Thu, Oct 6, 2011	47.94	49.87	47.90	49.68
693	NYSE	RGA	Wed, Oct 5, 2011	47.41	48.40	46.97	48.11
692	NYSE	RGA	Tue, Oct 4, 2011	44.71	47.72	44.67	47.60
691	NYSE	RGA	Mon, Oct 3, 2011	45.80	46.65	44.95	44.99
690	NYSE	RGA	Fri, Sep 30, 2011	46.91	47.60	45.95	45.95
689	NYSE	RGA	Thu, Sep 29, 2011	47.28	47.81	46.08	47.67
688	NYSE	RGA	Wed, Sep 28, 2011	48.16	48.19	46.12	46.14
687	NYSE	RGA	Tue, Sep 27, 2011	48.11	48.85	47.70	48.05
686	NYSE	RGA	Mon, Sep 26, 2011	46.45	47.12	45.42	47.02
685	NYSE	RGA	Fri, Sep 23, 2011	45.09	46.28	44.84	46.03
684	NYSE	RGA	Thu, Sep 22, 2011	45.23	46.11	44.51	45.36
683	NYSE	RGA	Wed, Sep 21, 2011	50.00	50.41	46.90	46.91
682	NYSE	RGA	Tue, Sep 20, 2011	50.64	51.56	50.22	50.23
681	NYSE	RGA	Mon, Sep 19, 2011	51.05	51.05	49.69	50.18
680	NYSE	RGA	Fri, Sep 16, 2011	52.23	52.65	51.50	51.88
679	NYSE	RGA	Thu, Sep 15, 2011	52.91	53.09	52.03	52.59
678	NYSE	RGA	Wed, Sep 14, 2011	51.79	53.32	50.48	52.46
677	NYSE	RGA	Tue, Sep 13, 2011	50.70	51.62	50.08	51.41
676	NYSE	RGA	Mon, Sep 12, 2011	48.95	50.33	48.90	50.32
675	NYSE	RGA	Fri, Sep 9, 2011	50.90	51.30	49.68	49.91
674	NYSE	RGA	Thu, Sep 8, 2011	51.34	52.10	51.11	51.57
673	NYSE	RGA	Wed, Sep 7, 2011	50.35	51.89	50.19	51.86
672	NYSE	RGA	Tue, Sep 6, 2011	47.61	49.63	47.61	49.48
671	NYSE	RGA	Fri, Sep 2, 2011	50.53	51.03	49.67	49.77
670	NYSE	RGA	Thu, Sep 1, 2011	53.53	53.87	51.81	51.88
669	NYSE	RGA	Wed, Aug 31, 2011	53.20	53.99	52.74	53.37
668	NYSE	RGA	Tue, Aug 30, 2011	52.93	53.32	51.79	52.88
667	NYSE	RGA	Mon, Aug 29, 2011	50.95	53.33	50.95	53.31
666	NYSE	RGA	Fri, Aug 26, 2011	49.04	50.60	48.31	50.47
665	NYSE	RGA	Thu, Aug 25, 2011	51.21	51.46	49.03	49.50
664	NYSE	RGA	Wed, Aug 24, 2011	49.86	50.91	49.45	50.78
663	NYSE	RGA	Tue, Aug 23, 2011	48.34	49.88	47.70	49.88
662	NYSE	RGA	Mon, Aug 22, 2011	49.78	49.85	47.77	47.88
661	NYSE	RGA	Fri, Aug 19, 2011	48.27	50.22	48.21	48.70
660	NYSE	RGA	Thu, Aug 18, 2011	50.12	50.51	48.60	48.93
659	NYSE	RGA	Wed, Aug 17, 2011	51.63	52.23	51.37	51.83
658	NYSE	RGA	Tue, Aug 16, 2011	50.74	51.88	50.48	51.30
657	NYSE	RGA	Mon, Aug 15, 2011	50.95	51.64	50.84	51.49
656	NYSE	RGA	Fri, Aug 12, 2011	51.97	52.02	50.15	50.46
655	NYSE	RGA	Thu, Aug 11, 2011	48.55	52.45	48.20	51.55
654	NYSE	RGA	Wed, Aug 10, 2011	49.07	50.22	48.10	48.34
653	NYSE	RGA	Tue, Aug 9, 2011	46.40	50.67	45.93	50.61
652	NYSE	RGA	Mon, Aug 8, 2011	50.63	50.73	45.16	45.77
651	NYSE	RGA	Fri, Aug 5, 2011	52.61	52.70	49.74	51.28
650	NYSE	RGA	Thu, Aug 4, 2011	54.50	54.69	52.03	52.11
649	NYSE	RGA	Wed, Aug 3, 2011	55.72	56.02	54.55	55.12
648	NYSE	RGA	Tue, Aug 2, 2011	56.58	56.91	55.62	55.66
647	NYSE	RGA	Mon, Aug 1, 2011	58.70	58.85	56.77	56.93
646	NYSE	RGA	Fri, Jul 29, 2011	58.12	58.85	57.73	58.21
645	NYSE	RGA	Thu, Jul 28, 2011	59.11	59.70	58.65	58.80
644	NYSE	RGA	Wed, Jul 27, 2011	59.71	60.14	59.28	59.29
643	NYSE	RGA	Tue, Jul 26, 2011	62.00	62.00	59.74	60.17
642	NYSE	RGA	Mon, Jul 25, 2011	61.72	62.22	61.65	61.75
641	NYSE	RGA	Fri, Jul 22, 2011	62.45	62.51	62.09	62.48
640	NYSE	RGA	Thu, Jul 21, 2011	61.79	62.95	61.73	62.51
639	NYSE	RGA	Wed, Jul 20, 2011	61.31	61.61	60.76	61.50
638	NYSE	RGA	Tue, Jul 19, 2011	60.61	61.37	60.48	61.21
637	NYSE	RGA	Mon, Jul 18, 2011	60.60	60.60	59.43	60.26
636	NYSE	RGA	Fri, Jul 15, 2011	61.73	61.73	60.54	60.91
635	NYSE	RGA	Thu, Jul 14, 2011	62.12	62.30	61.17	61.42
634	NYSE	RGA	Wed, Jul 13, 2011	61.42	62.48	61.04	61.90
633	NYSE	RGA	Tue, Jul 12, 2011	61.16	61.78	60.92	61.02
632	NYSE	RGA	Mon, Jul 11, 2011	62.80	62.91	61.09	61.20
631	NYSE	RGA	Fri, Jul 8, 2011	63.10	64.32	62.99	63.47
630	NYSE	RGA	Thu, Jul 7, 2011	63.40	63.86	63.35	63.79
629	NYSE	RGA	Wed, Jul 6, 2011	62.39	63.14	62.16	62.87
628	NYSE	RGA	Tue, Jul 5, 2011	62.40	62.59	61.95	62.44
627	NYSE	RGA	Fri, Jul 1, 2011	61.03	62.18	60.99	62.02
626	NYSE	RGA	Thu, Jun 30, 2011	60.98	61.29	60.40	60.86
625	NYSE	RGA	Wed, Jun 29, 2011	60.79	61.07	60.57	60.75
624	NYSE	RGA	Tue, Jun 28, 2011	60.22	60.57	60.11	60.42
623	NYSE	RGA	Mon, Jun 27, 2011	60.13	60.47	59.89	59.89
622	NYSE	RGA	Fri, Jun 24, 2011	60.15	60.26	59.66	59.90
621	NYSE	RGA	Thu, Jun 23, 2011	59.83	60.06	58.97	59.99
620	NYSE	RGA	Wed, Jun 22, 2011	60.38	60.80	60.30	60.39
619	NYSE	RGA	Tue, Jun 21, 2011	60.71	61.03	60.51	60.62
618	NYSE	RGA	Mon, Jun 20, 2011	59.87	60.94	59.87	60.56
617	NYSE	RGA	Fri, Jun 17, 2011	60.58	60.62	59.86	59.89
616	NYSE	RGA	Thu, Jun 16, 2011	59.46	60.56	59.24	59.98
615	NYSE	RGA	Wed, Jun 15, 2011	59.90	60.30	59.08	59.16
614	NYSE	RGA	Tue, Jun 14, 2011	60.18	61.00	60.02	60.39
613	NYSE	RGA	Mon, Jun 13, 2011	59.23	59.93	59.15	59.71
612	NYSE	RGA	Fri, Jun 10, 2011	59.56	59.85	59.06	59.22
611	NYSE	RGA	Thu, Jun 9, 2011	60.11	60.25	59.60	60.12
610	NYSE	RGA	Wed, Jun 8, 2011	60.34	60.37	59.55	59.86
609	NYSE	RGA	Tue, Jun 7, 2011	61.29	61.36	60.40	60.50
608	NYSE	RGA	Mon, Jun 6, 2011	61.27	61.60	60.78	60.97
607	NYSE	RGA	Fri, Jun 3, 2011	61.61	62.17	61.35	61.51
606	NYSE	RGA	Thu, Jun 2, 2011	62.28	62.40	61.82	62.25
605	NYSE	RGA	Wed, Jun 1, 2011	63.61	63.73	61.98	62.06
604	NYSE	RGA	Tue, May 31, 2011	63.12	63.59	62.98	63.53
603	NYSE	RGA	Fri, May 27, 2011	62.18	62.55	62.07	62.41
602	NYSE	RGA	Thu, May 26, 2011	61.23	62.07	61.16	61.89
601	NYSE	RGA	Wed, May 25, 2011	61.24	61.79	61.04	61.45
600	NYSE	RGA	Tue, May 24, 2011	61.65	61.99	61.23	61.39
599	NYSE	RGA	Mon, May 23, 2011	61.91	62.10	61.37	61.53
598	NYSE	RGA	Fri, May 20, 2011	62.87	63.09	62.49	62.62
597	NYSE	RGA	Thu, May 19, 2011	62.92	63.10	62.64	62.90
596	NYSE	RGA	Wed, May 18, 2011	62.13	62.74	61.82	62.63
595	NYSE	RGA	Tue, May 17, 2011	62.07	62.14	61.57	62.03
594	NYSE	RGA	Mon, May 16, 2011	61.63	62.69	61.51	62.29
593	NYSE	RGA	Fri, May 13, 2011	62.80	62.87	61.60	61.82
592	NYSE	RGA	Thu, May 12, 2011	62.48	63.14	62.28	62.85
591	NYSE	RGA	Wed, May 11, 2011	63.19	63.32	62.23	62.65
590	NYSE	RGA	Tue, May 10, 2011	63.00	63.38	62.75	63.24
589	NYSE	RGA	Mon, May 9, 2011	62.13	62.92	62.05	62.73
588	NYSE	RGA	Fri, May 6, 2011	62.87	63.11	61.60	62.10
587	NYSE	RGA	Thu, May 5, 2011	62.41	62.82	61.92	62.20
586	NYSE	RGA	Wed, May 4, 2011	63.49	63.63	62.55	62.76
585	NYSE	RGA	Tue, May 3, 2011	63.24	63.60	62.68	63.52
584	NYSE	RGA	Mon, May 2, 2011	63.24	63.44	62.47	62.88
583	NYSE	RGA	Fri, Apr 29, 2011	62.90	63.50	62.62	63.30
582	NYSE	RGA	Thu, Apr 28, 2011	61.45	63.21	61.45	62.93
581	NYSE	RGA	Wed, Apr 27, 2011	61.83	61.99	61.13	61.64
580	NYSE	RGA	Tue, Apr 26, 2011	60.60	63.73	60.60	61.60
579	NYSE	RGA	Mon, Apr 25, 2011	60.20	60.53	59.82	60.28
578	NYSE	RGA	Thu, Apr 21, 2011	60.65	60.65	60.20	60.32
577	NYSE	RGA	Wed, Apr 20, 2011	60.42	60.93	60.24	60.40
576	NYSE	RGA	Tue, Apr 19, 2011	59.25	59.74	59.10	59.67
575	NYSE	RGA	Mon, Apr 18, 2011	59.63	59.63	58.40	59.10
574	NYSE	RGA	Fri, Apr 15, 2011	60.40	60.86	60.05	60.64
573	NYSE	RGA	Thu, Apr 14, 2011	59.91	60.55	59.89	60.24
572	NYSE	RGA	Wed, Apr 13, 2011	60.95	61.28	60.53	60.60
571	NYSE	RGA	Tue, Apr 12, 2011	60.49	60.87	60.22	60.51
570	NYSE	RGA	Mon, Apr 11, 2011	60.50	61.18	60.38	60.74
569	NYSE	RGA	Fri, Apr 8, 2011	61.06	61.60	60.37	60.51
568	NYSE	RGA	Thu, Apr 7, 2011	62.54	62.85	61.79	61.89
567	NYSE	RGA	Wed, Apr 6, 2011	62.26	62.63	62.19	62.47
566	NYSE	RGA	Tue, Apr 5, 2011	63.02	63.04	61.54	62.02
565	NYSE	RGA	Mon, Apr 4, 2011	63.50	63.50	62.89	63.00
564	NYSE	RGA	Fri, Apr 1, 2011	63.19	63.37	62.94	63.28
563	NYSE	RGA	Thu, Mar 31, 2011	62.60	63.14	62.48	62.78
562	NYSE	RGA	Wed, Mar 30, 2011	62.07	62.70	61.96	62.61
561	NYSE	RGA	Tue, Mar 29, 2011	61.71	62.13	61.64	61.80
560	NYSE	RGA	Mon, Mar 28, 2011	62.21	62.33	61.51	61.79
559	NYSE	RGA	Fri, Mar 25, 2011	61.72	62.85	61.72	62.17
558	NYSE	RGA	Thu, Mar 24, 2011	61.98	62.10	61.63	61.79
557	NYSE	RGA	Wed, Mar 23, 2011	62.00	62.03	61.14	61.86
556	NYSE	RGA	Tue, Mar 22, 2011	61.98	62.52	61.80	62.20
555	NYSE	RGA	Mon, Mar 21, 2011	60.25	61.92	60.08	61.87
554	NYSE	RGA	Fri, Mar 18, 2011	59.79	61.22	59.46	59.59
553	NYSE	RGA	Thu, Mar 17, 2011	59.50	59.50	58.50	58.88
552	NYSE	RGA	Wed, Mar 16, 2011	59.03	59.56	58.54	58.75
551	NYSE	RGA	Tue, Mar 15, 2011	58.33	59.55	57.09	59.16
550	NYSE	RGA	Mon, Mar 14, 2011	59.58	60.24	59.19	60.09
549	NYSE	RGA	Fri, Mar 11, 2011	59.97	60.42	59.44	60.21
548	NYSE	RGA	Thu, Mar 10, 2011	60.09	60.88	59.84	60.62
547	NYSE	RGA	Wed, Mar 9, 2011	60.36	61.08	60.18	60.87
546	NYSE	RGA	Tue, Mar 8, 2011	59.62	60.61	59.62	60.37
545	NYSE	RGA	Mon, Mar 7, 2011	59.84	60.18	59.56	59.76
544	NYSE	RGA	Fri, Mar 4, 2011	60.09	60.17	59.27	59.75
543	NYSE	RGA	Thu, Mar 3, 2011	59.31	60.49	59.31	60.26
542	NYSE	RGA	Wed, Mar 2, 2011	59.14	59.17	58.57	58.84
541	NYSE	RGA	Tue, Mar 1, 2011	60.50	60.61	58.97	59.12
540	NYSE	RGA	Mon, Feb 28, 2011	59.76	60.71	59.50	60.39
539	NYSE	RGA	Fri, Feb 25, 2011	57.93	59.30	57.72	59.28
538	NYSE	RGA	Thu, Feb 24, 2011	58.76	59.08	57.08	57.49
537	NYSE	RGA	Wed, Feb 23, 2011	59.95	59.95	58.48	58.49
536	NYSE	RGA	Tue, Feb 22, 2011	60.81	61.49	59.67	59.74
535	NYSE	RGA	Fri, Feb 18, 2011	61.61	62.00	61.36	61.50
534	NYSE	RGA	Thu, Feb 17, 2011	61.17	62.00	61.10	61.85
533	NYSE	RGA	Wed, Feb 16, 2011	61.40	61.65	61.21	61.59
532	NYSE	RGA	Tue, Feb 15, 2011	61.04	61.45	60.83	61.38
531	NYSE	RGA	Mon, Feb 14, 2011	60.78	61.20	60.51	61.14
530	NYSE	RGA	Fri, Feb 11, 2011	60.07	60.94	60.07	60.83
529	NYSE	RGA	Thu, Feb 10, 2011	60.39	60.50	59.96	60.37
528	NYSE	RGA	Wed, Feb 9, 2011	60.86	61.14	60.36	60.74
527	NYSE	RGA	Tue, Feb 8, 2011	60.91	61.21	60.37	61.11
526	NYSE	RGA	Mon, Feb 7, 2011	60.46	61.09	60.46	60.82
525	NYSE	RGA	Fri, Feb 4, 2011	59.64	60.52	59.43	60.51
524	NYSE	RGA	Thu, Feb 3, 2011	59.33	59.77	58.84	59.55
523	NYSE	RGA	Wed, Feb 2, 2011	59.96	60.20	59.31	59.66
522	NYSE	RGA	Tue, Feb 1, 2011	58.97	60.38	58.71	60.19
521	NYSE	RGA	Mon, Jan 31, 2011	57.68	58.63	57.54	57.56
520	NYSE	RGA	Fri, Jan 28, 2011	59.50	59.50	57.37	57.39
519	NYSE	RGA	Thu, Jan 27, 2011	58.42	59.48	58.35	58.97
518	NYSE	RGA	Wed, Jan 26, 2011	58.93	59.20	58.13	58.43
517	NYSE	RGA	Tue, Jan 25, 2011	58.88	59.12	58.13	58.79
516	NYSE	RGA	Mon, Jan 24, 2011	58.26	59.37	57.98	59.08
515	NYSE	RGA	Fri, Jan 21, 2011	58.23	58.31	57.69	58.17
514	NYSE	RGA	Thu, Jan 20, 2011	58.04	58.42	57.66	57.82
513	NYSE	RGA	Wed, Jan 19, 2011	58.58	58.84	58.04	58.10
512	NYSE	RGA	Tue, Jan 18, 2011	57.71	58.67	57.71	58.66
511	NYSE	RGA	Fri, Jan 14, 2011	57.64	58.17	57.55	58.00
510	NYSE	RGA	Thu, Jan 13, 2011	58.00	58.32	57.74	57.80
509	NYSE	RGA	Wed, Jan 12, 2011	58.07	58.52	57.76	58.05
508	NYSE	RGA	Tue, Jan 11, 2011	57.58	58.00	57.45	57.91
507	NYSE	RGA	Mon, Jan 10, 2011	56.63	57.53	56.41	57.27
506	NYSE	RGA	Fri, Jan 7, 2011	56.36	56.75	56.16	56.64
505	NYSE	RGA	Thu, Jan 6, 2011	56.00	56.46	55.47	56.20
504	NYSE	RGA	Wed, Jan 5, 2011	55.38	56.25	55.33	55.89
503	NYSE	RGA	Tue, Jan 4, 2011	55.40	55.62	54.81	55.51
502	NYSE	RGA	Mon, Jan 3, 2011	54.27	55.48	53.92	55.29
501	NYSE	RGA	Fri, Dec 31, 2010	53.96	54.24	53.70	53.71
500	NYSE	RGA	Thu, Dec 30, 2010	54.32	54.43	53.97	54.01
499	NYSE	RGA	Wed, Dec 29, 2010	54.76	54.76	54.25	54.31
498	NYSE	RGA	Tue, Dec 28, 2010	54.59	54.70	54.37	54.57
497	NYSE	RGA	Mon, Dec 27, 2010	54.17	54.53	54.02	54.52
496	NYSE	RGA	Thu, Dec 23, 2010	54.62	54.70	54.31	54.37
495	NYSE	RGA	Wed, Dec 22, 2010	53.64	54.89	53.64	54.70
494	NYSE	RGA	Tue, Dec 21, 2010	54.10	54.13	53.63	53.82
493	NYSE	RGA	Mon, Dec 20, 2010	53.94	54.05	53.60	53.77
492	NYSE	RGA	Fri, Dec 17, 2010	53.78	53.95	53.49	53.82
491	NYSE	RGA	Thu, Dec 16, 2010	53.12	53.89	53.03	53.66
490	NYSE	RGA	Wed, Dec 15, 2010	53.04	53.68	52.82	52.83
489	NYSE	RGA	Tue, Dec 14, 2010	53.64	53.64	52.95	53.04
488	NYSE	RGA	Mon, Dec 13, 2010	53.92	54.29	53.52	53.58
487	NYSE	RGA	Fri, Dec 10, 2010	52.69	53.78	52.52	53.72
486	NYSE	RGA	Thu, Dec 9, 2010	52.48	52.69	52.08	52.58
485	NYSE	RGA	Wed, Dec 8, 2010	51.53	52.17	51.43	52.17
484	NYSE	RGA	Tue, Dec 7, 2010	51.69	51.69	51.28	51.45
483	NYSE	RGA	Mon, Dec 6, 2010	51.11	51.23	50.83	51.16
482	NYSE	RGA	Fri, Dec 3, 2010	51.37	51.44	50.60	51.24
481	NYSE	RGA	Thu, Dec 2, 2010	51.16	51.83	51.02	51.63
480	NYSE	RGA	Wed, Dec 1, 2010	50.86	51.04	50.21	51.02
479	NYSE	RGA	Tue, Nov 30, 2010	49.69	50.20	49.58	49.93
478	NYSE	RGA	Mon, Nov 29, 2010	49.88	50.38	49.69	50.28
477	NYSE	RGA	Fri, Nov 26, 2010	50.61	50.61	50.16	50.19
476	NYSE	RGA	Wed, Nov 24, 2010	50.45	51.08	50.39	51.05
475	NYSE	RGA	Tue, Nov 23, 2010	50.32	50.32	49.76	50.08
474	NYSE	RGA	Mon, Nov 22, 2010	50.21	51.09	49.91	50.94
473	NYSE	RGA	Fri, Nov 19, 2010	50.87	50.91	50.36	50.50
472	NYSE	RGA	Thu, Nov 18, 2010	50.76	51.15	50.52	51.07
471	NYSE	RGA	Wed, Nov 17, 2010	50.00	50.23	49.68	50.04
470	NYSE	RGA	Tue, Nov 16, 2010	50.71	50.83	49.44	49.92
469	NYSE	RGA	Mon, Nov 15, 2010	51.09	51.55	50.82	51.10
468	NYSE	RGA	Fri, Nov 12, 2010	51.41	51.75	50.76	50.92
467	NYSE	RGA	Thu, Nov 11, 2010	51.32	51.52	51.04	51.25
466	NYSE	RGA	Wed, Nov 10, 2010	51.36	51.95	51.00	51.71
465	NYSE	RGA	Tue, Nov 9, 2010	51.90	51.97	51.17	51.32
464	NYSE	RGA	Mon, Nov 8, 2010	51.68	51.93	51.36	51.70
463	NYSE	RGA	Fri, Nov 5, 2010	51.89	52.49	51.22	51.53
462	NYSE	RGA	Thu, Nov 4, 2010	51.08	52.04	50.88	51.99
461	NYSE	RGA	Wed, Nov 3, 2010	50.70	50.86	49.98	50.63
460	NYSE	RGA	Tue, Nov 2, 2010	50.67	50.99	50.58	50.88
459	NYSE	RGA	Mon, Nov 1, 2010	50.29	50.98	49.74	50.25
458	NYSE	RGA	Fri, Oct 29, 2010	49.54	50.19	49.15	50.07
457	NYSE	RGA	Thu, Oct 28, 2010	50.40	50.41	49.37	49.70
456	NYSE	RGA	Wed, Oct 27, 2010	50.08	50.69	50.05	50.21
455	NYSE	RGA	Tue, Oct 26, 2010	47.52	50.57	47.52	50.38
454	NYSE	RGA	Mon, Oct 25, 2010	48.09	48.50	47.62	47.68
453	NYSE	RGA	Fri, Oct 22, 2010	48.66	48.66	47.94	48.03
452	NYSE	RGA	Thu, Oct 21, 2010	48.72	48.96	48.08	48.50
451	NYSE	RGA	Wed, Oct 20, 2010	48.11	48.49	47.70	48.45
450	NYSE	RGA	Tue, Oct 19, 2010	48.17	48.59	47.71	47.94
449	NYSE	RGA	Mon, Oct 18, 2010	48.50	48.93	48.37	48.83
448	NYSE	RGA	Fri, Oct 15, 2010	48.96	48.96	48.21	48.50
447	NYSE	RGA	Thu, Oct 14, 2010	48.45	48.96	48.18	48.55
446	NYSE	RGA	Wed, Oct 13, 2010	48.97	49.07	48.53	48.64
445	NYSE	RGA	Tue, Oct 12, 2010	48.13	48.75	47.79	48.64
444	NYSE	RGA	Mon, Oct 11, 2010	48.45	48.93	48.11	48.26
443	NYSE	RGA	Fri, Oct 8, 2010	48.54	48.59	48.06	48.47
442	NYSE	RGA	Thu, Oct 7, 2010	49.38	49.50	48.50	48.66
441	NYSE	RGA	Wed, Oct 6, 2010	48.94	49.17	48.74	49.16
440	NYSE	RGA	Tue, Oct 5, 2010	47.83	49.08	47.34	48.95
439	NYSE	RGA	Mon, Oct 4, 2010	47.97	48.06	47.30	47.59
438	NYSE	RGA	Fri, Oct 1, 2010	48.71	48.79	47.65	47.98
437	NYSE	RGA	Thu, Sep 30, 2010	48.66	49.00	48.07	48.29
436	NYSE	RGA	Wed, Sep 29, 2010	48.57	49.00	48.36	48.47
435	NYSE	RGA	Tue, Sep 28, 2010	47.89	48.88	47.34	48.66
434	NYSE	RGA	Mon, Sep 27, 2010	47.44	48.35	47.34	47.87
433	NYSE	RGA	Fri, Sep 24, 2010	46.59	47.71	46.41	47.71
432	NYSE	RGA	Thu, Sep 23, 2010	46.47	46.75	45.78	45.79
431	NYSE	RGA	Wed, Sep 22, 2010	47.43	47.74	46.77	46.77
430	NYSE	RGA	Tue, Sep 21, 2010	47.75	47.89	47.30	47.61
429	NYSE	RGA	Mon, Sep 20, 2010	46.88	47.75	46.74	47.66
428	NYSE	RGA	Fri, Sep 17, 2010	47.43	47.43	46.52	46.73
427	NYSE	RGA	Thu, Sep 16, 2010	47.43	47.43	46.90	47.17
426	NYSE	RGA	Wed, Sep 15, 2010	47.08	47.67	46.74	47.53
425	NYSE	RGA	Tue, Sep 14, 2010	47.30	47.66	47.00	47.33
424	NYSE	RGA	Mon, Sep 13, 2010	47.14	47.38	46.79	47.25
423	NYSE	RGA	Fri, Sep 10, 2010	46.66	46.81	46.33	46.56
422	NYSE	RGA	Thu, Sep 9, 2010	46.86	46.94	46.32	46.60
421	NYSE	RGA	Wed, Sep 8, 2010	45.71	46.59	45.70	46.23
420	NYSE	RGA	Tue, Sep 7, 2010	46.43	46.51	45.56	45.59
419	NYSE	RGA	Fri, Sep 3, 2010	46.26	46.73	45.73	46.73
418	NYSE	RGA	Thu, Sep 2, 2010	46.05	46.21	45.18	45.45
417	NYSE	RGA	Wed, Sep 1, 2010	44.35	46.03	44.33	46.01
416	NYSE	RGA	Tue, Aug 31, 2010	43.28	43.88	42.72	43.74
415	NYSE	RGA	Mon, Aug 30, 2010	44.00	44.36	43.50	43.53
414	NYSE	RGA	Fri, Aug 27, 2010	43.81	44.45	43.21	44.25
413	NYSE	RGA	Thu, Aug 26, 2010	44.71	44.96	43.56	43.60
412	NYSE	RGA	Wed, Aug 25, 2010	44.00	44.93	43.77	44.62
411	NYSE	RGA	Tue, Aug 24, 2010	45.11	45.12	44.44	44.47
410	NYSE	RGA	Mon, Aug 23, 2010	46.03	46.37	45.51	45.51
409	NYSE	RGA	Fri, Aug 20, 2010	46.16	46.18	45.52	45.75
408	NYSE	RGA	Thu, Aug 19, 2010	47.53	47.53	46.36	46.42
407	NYSE	RGA	Wed, Aug 18, 2010	47.93	48.07	47.34	47.67
406	NYSE	RGA	Tue, Aug 17, 2010	47.51	48.04	47.34	47.89
405	NYSE	RGA	Mon, Aug 16, 2010	46.47	47.18	46.30	47.05
404	NYSE	RGA	Fri, Aug 13, 2010	46.79	47.19	46.57	46.71
403	NYSE	RGA	Thu, Aug 12, 2010	46.81	47.24	46.16	46.92
402	NYSE	RGA	Wed, Aug 11, 2010	47.90	48.00	47.26	47.28
401	NYSE	RGA	Tue, Aug 10, 2010	49.05	49.18	48.39	48.68
400	NYSE	RGA	Mon, Aug 9, 2010	49.22	49.61	48.91	49.55
399	NYSE	RGA	Fri, Aug 6, 2010	48.25	48.84	48.02	48.82
398	NYSE	RGA	Thu, Aug 5, 2010	48.54	49.10	48.50	48.91
397	NYSE	RGA	Wed, Aug 4, 2010	48.23	48.89	48.18	48.77
396	NYSE	RGA	Tue, Aug 3, 2010	48.33	48.58	47.92	48.18
395	NYSE	RGA	Mon, Aug 2, 2010	48.57	48.68	48.19	48.52
394	NYSE	RGA	Fri, Jul 30, 2010	47.37	48.35	46.91	47.98
393	NYSE	RGA	Thu, Jul 29, 2010	48.85	49.21	47.78	47.92
392	NYSE	RGA	Wed, Jul 28, 2010	49.78	50.03	48.47	48.50
391	NYSE	RGA	Tue, Jul 27, 2010	50.37	51.09	49.71	49.76
390	NYSE	RGA	Mon, Jul 26, 2010	49.30	49.95	49.29	49.94
389	NYSE	RGA	Fri, Jul 23, 2010	47.78	49.08	47.58	49.07
388	NYSE	RGA	Thu, Jul 22, 2010	46.77	48.12	46.74	48.11
387	NYSE	RGA	Wed, Jul 21, 2010	46.56	47.08	46.17	46.22
386	NYSE	RGA	Tue, Jul 20, 2010	45.50	46.40	44.90	46.33
385	NYSE	RGA	Mon, Jul 19, 2010	46.13	46.32	45.50	46.01
384	NYSE	RGA	Fri, Jul 16, 2010	47.40	47.60	45.97	46.03
383	NYSE	RGA	Thu, Jul 15, 2010	48.10	48.12	47.19	47.79
382	NYSE	RGA	Wed, Jul 14, 2010	48.32	48.59	47.80	48.20
381	NYSE	RGA	Tue, Jul 13, 2010	48.46	48.68	47.92	48.55
380	NYSE	RGA	Mon, Jul 12, 2010	47.85	48.30	47.51	47.93
379	NYSE	RGA	Fri, Jul 9, 2010	47.72	48.24	47.68	48.12
378	NYSE	RGA	Thu, Jul 8, 2010	47.90	48.05	47.29	47.91
377	NYSE	RGA	Wed, Jul 7, 2010	45.50	47.50	45.35	47.44
376	NYSE	RGA	Tue, Jul 6, 2010	45.71	45.71	44.74	45.20
375	NYSE	RGA	Fri, Jul 2, 2010	45.35	45.52	44.73	44.93
374	NYSE	RGA	Thu, Jul 1, 2010	45.67	45.87	44.41	45.07
373	NYSE	RGA	Wed, Jun 30, 2010	46.46	46.92	45.63	45.71
372	NYSE	RGA	Tue, Jun 29, 2010	47.86	48.02	46.14	46.45
371	NYSE	RGA	Mon, Jun 28, 2010	48.33	48.82	48.04	48.45
370	NYSE	RGA	Fri, Jun 25, 2010	47.16	48.70	47.00	48.35
369	NYSE	RGA	Thu, Jun 24, 2010	46.33	47.44	46.04	47.09
368	NYSE	RGA	Wed, Jun 23, 2010	47.47	47.49	46.36	46.63
367	NYSE	RGA	Tue, Jun 22, 2010	48.09	48.51	47.38	47.39
366	NYSE	RGA	Mon, Jun 21, 2010	48.93	49.05	47.82	48.12
365	NYSE	RGA	Fri, Jun 18, 2010	48.05	48.38	47.87	48.29
364	NYSE	RGA	Thu, Jun 17, 2010	47.59	48.22	47.32	48.21
363	NYSE	RGA	Wed, Jun 16, 2010	47.23	47.82	47.12	47.66
362	NYSE	RGA	Tue, Jun 15, 2010	46.22	47.68	46.22	47.58
361	NYSE	RGA	Mon, Jun 14, 2010	46.50	47.15	46.01	46.11
360	NYSE	RGA	Fri, Jun 11, 2010	45.65	46.58	45.62	46.47
359	NYSE	RGA	Thu, Jun 10, 2010	45.30	46.11	45.08	46.04
358	NYSE	RGA	Wed, Jun 9, 2010	45.69	45.93	44.39	44.56
357	NYSE	RGA	Tue, Jun 8, 2010	44.86	45.54	44.21	45.44
356	NYSE	RGA	Mon, Jun 7, 2010	45.05	45.57	44.72	44.73
355	NYSE	RGA	Fri, Jun 4, 2010	45.52	45.82	44.74	44.82
354	NYSE	RGA	Thu, Jun 3, 2010	46.75	46.91	46.07	46.38
353	NYSE	RGA	Wed, Jun 2, 2010	45.88	46.59	45.51	46.55
352	NYSE	RGA	Tue, Jun 1, 2010	46.48	47.20	45.55	45.60
351	NYSE	RGA	Fri, May 28, 2010	47.52	47.86	46.88	46.97
350	NYSE	RGA	Thu, May 27, 2010	47.00	47.87	46.58	47.76
349	NYSE	RGA	Wed, May 26, 2010	45.82	46.73	45.82	46.01
348	NYSE	RGA	Tue, May 25, 2010	44.92	45.75	44.38	45.68
347	NYSE	RGA	Mon, May 24, 2010	46.41	46.88	45.76	45.78
346	NYSE	RGA	Fri, May 21, 2010	45.42	46.64	45.27	46.45
345	NYSE	RGA	Thu, May 20, 2010	47.91	48.43	46.20	46.20
344	NYSE	RGA	Wed, May 19, 2010	48.35	48.87	47.90	48.56
343	NYSE	RGA	Tue, May 18, 2010	49.46	49.46	48.29	48.52
342	NYSE	RGA	Mon, May 17, 2010	48.88	49.20	47.82	48.96
341	NYSE	RGA	Fri, May 14, 2010	49.13	49.39	48.09	48.50
340	NYSE	RGA	Thu, May 13, 2010	50.55	50.75	49.26	49.36
339	NYSE	RGA	Wed, May 12, 2010	50.36	50.61	50.00	50.53
338	NYSE	RGA	Tue, May 11, 2010	49.70	50.70	49.21	50.24
337	NYSE	RGA	Mon, May 10, 2010	48.60	50.28	48.16	50.27
336	NYSE	RGA	Fri, May 7, 2010	47.83	48.26	46.56	46.94
335	NYSE	RGA	Thu, May 6, 2010	49.34	49.84	45.73	48.24
334	NYSE	RGA	Wed, May 5, 2010	49.56	50.67	49.56	49.67
333	NYSE	RGA	Tue, May 4, 2010	50.31	50.78	49.92	50.18
332	NYSE	RGA	Mon, May 3, 2010	51.68	51.68	50.26	51.08
331	NYSE	RGA	Fri, Apr 30, 2010	52.25	52.77	51.62	51.63
330	NYSE	RGA	Thu, Apr 29, 2010	52.36	52.51	51.67	52.12
329	NYSE	RGA	Wed, Apr 28, 2010	51.91	52.64	51.53	51.87
328	NYSE	RGA	Tue, Apr 27, 2010	54.65	54.65	50.64	51.80
327	NYSE	RGA	Mon, Apr 26, 2010	56.01	56.49	55.70	55.82
326	NYSE	RGA	Fri, Apr 23, 2010	55.29	56.14	55.11	55.92
325	NYSE	RGA	Thu, Apr 22, 2010	54.94	55.22	54.27	55.14
324	NYSE	RGA	Wed, Apr 21, 2010	56.00	56.14	55.03	55.16
323	NYSE	RGA	Tue, Apr 20, 2010	55.86	56.00	55.36	55.96
322	NYSE	RGA	Mon, Apr 19, 2010	54.13	55.59	54.02	55.33
321	NYSE	RGA	Fri, Apr 16, 2010	55.33	55.61	54.13	54.40
320	NYSE	RGA	Thu, Apr 15, 2010	55.85	56.28	55.33	55.44
319	NYSE	RGA	Wed, Apr 14, 2010	54.08	54.94	54.03	54.92
318	NYSE	RGA	Tue, Apr 13, 2010	53.63	53.94	53.51	53.88
317	NYSE	RGA	Mon, Apr 12, 2010	53.03	53.72	52.75	53.63
316	NYSE	RGA	Fri, Apr 9, 2010	52.84	53.17	52.60	53.09
315	NYSE	RGA	Thu, Apr 8, 2010	53.17	53.37	52.32	52.88
314	NYSE	RGA	Wed, Apr 7, 2010	52.94	53.64	52.73	53.27
313	NYSE	RGA	Tue, Apr 6, 2010	52.94	53.35	52.84	52.93
312	NYSE	RGA	Mon, Apr 5, 2010	52.83	53.04	52.75	53.04
311	NYSE	RGA	Thu, Apr 1, 2010	52.88	53.10	52.38	52.76
310	NYSE	RGA	Wed, Mar 31, 2010	51.29	52.64	51.08	52.52
309	NYSE	RGA	Tue, Mar 30, 2010	51.40	51.74	51.34	51.37
308	NYSE	RGA	Mon, Mar 29, 2010	50.96	51.28	50.78	51.26
307	NYSE	RGA	Fri, Mar 26, 2010	51.36	51.45	50.66	50.79
306	NYSE	RGA	Thu, Mar 25, 2010	51.66	51.96	51.19	51.21
305	NYSE	RGA	Wed, Mar 24, 2010	50.86	51.73	50.78	51.47
304	NYSE	RGA	Tue, Mar 23, 2010	50.62	51.02	50.22	50.98
303	NYSE	RGA	Mon, Mar 22, 2010	50.04	50.80	49.81	50.66
302	NYSE	RGA	Fri, Mar 19, 2010	51.26	51.29	50.34	50.47
301	NYSE	RGA	Thu, Mar 18, 2010	50.64	51.31	50.36	51.29
300	NYSE	RGA	Wed, Mar 17, 2010	50.83	51.21	50.45	50.69
299	NYSE	RGA	Tue, Mar 16, 2010	50.11	50.61	50.05	50.60
298	NYSE	RGA	Mon, Mar 15, 2010	50.15	50.15	49.49	50.06
297	NYSE	RGA	Fri, Mar 12, 2010	50.65	50.66	49.82	50.15
296	NYSE	RGA	Thu, Mar 11, 2010	49.67	50.32	49.62	50.19
295	NYSE	RGA	Wed, Mar 10, 2010	50.05	50.24	49.63	49.85
294	NYSE	RGA	Tue, Mar 9, 2010	50.26	50.89	49.86	50.10
293	NYSE	RGA	Mon, Mar 8, 2010	50.06	50.39	49.71	50.26
292	NYSE	RGA	Fri, Mar 5, 2010	49.81	50.20	49.60	50.06
291	NYSE	RGA	Thu, Mar 4, 2010	49.35	49.81	49.17	49.68
290	NYSE	RGA	Wed, Mar 3, 2010	48.85	49.21	48.61	49.10
289	NYSE	RGA	Tue, Mar 2, 2010	48.44	48.62	48.23	48.54
288	NYSE	RGA	Mon, Mar 1, 2010	48.00	48.39	47.79	48.38
287	NYSE	RGA	Fri, Feb 26, 2010	47.78	47.83	47.32	47.53
286	NYSE	RGA	Thu, Feb 25, 2010	46.56	47.64	46.56	47.56
285	NYSE	RGA	Wed, Feb 24, 2010	47.30	47.34	46.54	47.33
284	NYSE	RGA	Tue, Feb 23, 2010	47.06	47.48	46.60	46.93
283	NYSE	RGA	Mon, Feb 22, 2010	47.19	47.44	46.82	47.29
282	NYSE	RGA	Fri, Feb 19, 2010	46.87	47.37	46.66	47.10
281	NYSE	RGA	Thu, Feb 18, 2010	46.49	46.96	46.44	46.88
280	NYSE	RGA	Wed, Feb 17, 2010	45.01	46.87	45.01	46.59
279	NYSE	RGA	Tue, Feb 16, 2010	46.07	46.40	45.64	46.35
278	NYSE	RGA	Fri, Feb 12, 2010	45.39	45.85	44.89	45.85
277	NYSE	RGA	Thu, Feb 11, 2010	45.72	46.16	45.39	45.94
276	NYSE	RGA	Wed, Feb 10, 2010	46.10	46.42	45.45	45.85
275	NYSE	RGA	Tue, Feb 9, 2010	46.13	46.39	45.43	46.26
274	NYSE	RGA	Mon, Feb 8, 2010	46.09	46.49	45.57	45.57
273	NYSE	RGA	Fri, Feb 5, 2010	46.08	46.36	45.11	45.97
272	NYSE	RGA	Thu, Feb 4, 2010	47.94	48.35	46.18	46.23
271	NYSE	RGA	Wed, Feb 3, 2010	48.65	48.65	47.70	48.21
270	NYSE	RGA	Tue, Feb 2, 2010	49.25	49.55	48.06	48.97
269	NYSE	RGA	Mon, Feb 1, 2010	49.16	49.16	48.50	49.12
268	NYSE	RGA	Fri, Jan 29, 2010	48.27	49.63	48.12	48.72
267	NYSE	RGA	Thu, Jan 28, 2010	48.80	48.93	47.82	48.20
266	NYSE	RGA	Wed, Jan 27, 2010	47.94	48.52	47.44	48.52
265	NYSE	RGA	Tue, Jan 26, 2010	48.11	48.64	47.91	47.91
264	NYSE	RGA	Mon, Jan 25, 2010	48.70	48.85	48.23	48.26
263	NYSE	RGA	Fri, Jan 22, 2010	49.62	50.18	48.29	48.41
262	NYSE	RGA	Thu, Jan 21, 2010	49.96	50.39	49.23	49.51
261	NYSE	RGA	Wed, Jan 20, 2010	49.58	50.10	49.27	50.01
260	NYSE	RGA	Tue, Jan 19, 2010	49.07	50.16	49.03	49.91
259	NYSE	RGA	Fri, Jan 15, 2010	50.42	50.56	49.29	49.29
258	NYSE	RGA	Thu, Jan 14, 2010	49.65	50.83	49.65	50.36
257	NYSE	RGA	Wed, Jan 13, 2010	49.24	50.13	48.68	50.02
256	NYSE	RGA	Tue, Jan 12, 2010	48.66	49.30	48.23	48.94
255	NYSE	RGA	Mon, Jan 11, 2010	50.45	50.48	49.22	49.82
254	NYSE	RGA	Fri, Jan 8, 2010	49.49	50.11	49.01	50.08
253	NYSE	RGA	Thu, Jan 7, 2010	49.00	49.60	48.47	49.54
252	NYSE	RGA	Wed, Jan 6, 2010	48.97	49.22	48.74	48.93
251	NYSE	RGA	Tue, Jan 5, 2010	48.37	49.39	47.89	48.98
250	NYSE	RGA	Mon, Jan 4, 2010	47.93	48.63	47.49	48.56
249	NYSE	RGA	Thu, Dec 31, 2009	48.36	48.36	47.52	47.65
248	NYSE	RGA	Wed, Dec 30, 2009	47.84	48.20	47.62	48.16
247	NYSE	RGA	Tue, Dec 29, 2009	47.91	48.35	47.87	47.92
246	NYSE	RGA	Mon, Dec 28, 2009	48.00	48.43	47.75	47.94
245	NYSE	RGA	Thu, Dec 24, 2009	47.53	47.95	47.53	47.95
244	NYSE	RGA	Wed, Dec 23, 2009	47.79	48.00	47.33	47.49
243	NYSE	RGA	Tue, Dec 22, 2009	47.05	47.71	47.02	47.58
242	NYSE	RGA	Mon, Dec 21, 2009	46.99	47.31	46.70	47.07
241	NYSE	RGA	Fri, Dec 18, 2009	46.36	46.89	45.69	46.70
240	NYSE	RGA	Thu, Dec 17, 2009	46.46	47.11	46.28	46.31
239	NYSE	RGA	Wed, Dec 16, 2009	46.99	47.48	46.60	47.00
238	NYSE	RGA	Tue, Dec 15, 2009	47.30	47.60	46.50	46.64
237	NYSE	RGA	Mon, Dec 14, 2009	47.15	47.75	46.68	47.75
236	NYSE	RGA	Fri, Dec 11, 2009	46.55	46.98	46.27	46.92
235	NYSE	RGA	Thu, Dec 10, 2009	46.45	46.55	46.08	46.36
234	NYSE	RGA	Wed, Dec 9, 2009	45.72	46.32	45.59	46.17
233	NYSE	RGA	Tue, Dec 8, 2009	46.42	46.44	45.73	45.85
232	NYSE	RGA	Mon, Dec 7, 2009	46.51	46.83	46.22	46.55
231	NYSE	RGA	Fri, Dec 4, 2009	46.38	46.64	45.99	46.50
230	NYSE	RGA	Thu, Dec 3, 2009	46.86	47.13	45.65	45.71
229	NYSE	RGA	Wed, Dec 2, 2009	46.73	47.19	46.55	47.04
228	NYSE	RGA	Tue, Dec 1, 2009	46.97	47.41	46.54	46.85
227	NYSE	RGA	Mon, Nov 30, 2009	46.16	46.54	45.66	46.50
226	NYSE	RGA	Fri, Nov 27, 2009	45.82	46.85	45.73	46.30
225	NYSE	RGA	Wed, Nov 25, 2009	47.53	47.71	47.22	47.28
224	NYSE	RGA	Tue, Nov 24, 2009	47.35	47.88	46.96	47.53
223	NYSE	RGA	Mon, Nov 23, 2009	47.03	47.66	46.99	47.47
222	NYSE	RGA	Fri, Nov 20, 2009	46.19	46.57	45.91	46.50
221	NYSE	RGA	Thu, Nov 19, 2009	46.86	46.94	46.27	46.50
220	NYSE	RGA	Wed, Nov 18, 2009	47.01	47.45	46.99	47.08
219	NYSE	RGA	Tue, Nov 17, 2009	46.99	47.68	46.99	47.34
218	NYSE	RGA	Mon, Nov 16, 2009	47.85	48.03	47.15	47.35
217	NYSE	RGA	Fri, Nov 13, 2009	47.87	47.95	46.92	47.71
216	NYSE	RGA	Thu, Nov 12, 2009	48.55	48.62	47.29	47.55
215	NYSE	RGA	Wed, Nov 11, 2009	47.61	48.66	47.57	48.61
214	NYSE	RGA	Tue, Nov 10, 2009	47.77	48.37	47.15	47.28
213	NYSE	RGA	Mon, Nov 9, 2009	47.68	47.96	47.35	47.71
212	NYSE	RGA	Fri, Nov 6, 2009	46.25	47.61	46.16	47.32
211	NYSE	RGA	Thu, Nov 5, 2009	46.20	46.83	45.59	46.75
210	NYSE	RGA	Wed, Nov 4, 2009	46.37	47.20	45.72	45.86
209	NYSE	RGA	Tue, Nov 3, 2009	45.10	46.18	45.00	46.13
208	NYSE	RGA	Mon, Nov 2, 2009	46.17	46.76	44.71	45.33
207	NYSE	RGA	Fri, Oct 30, 2009	47.63	47.74	45.93	46.10
206	NYSE	RGA	Thu, Oct 29, 2009	47.71	48.00	47.09	47.82
205	NYSE	RGA	Wed, Oct 28, 2009	48.66	48.66	46.95	47.21
204	NYSE	RGA	Tue, Oct 27, 2009	47.95	49.85	47.57	48.52
203	NYSE	RGA	Mon, Oct 26, 2009	48.54	49.40	46.82	46.99
202	NYSE	RGA	Fri, Oct 23, 2009	48.37	49.03	48.12	48.39
201	NYSE	RGA	Thu, Oct 22, 2009	47.08	48.28	46.56	48.08
200	NYSE	RGA	Wed, Oct 21, 2009	48.05	48.70	47.02	47.03
199	NYSE	RGA	Tue, Oct 20, 2009	48.50	48.71	47.75	48.01
198	NYSE	RGA	Mon, Oct 19, 2009	48.41	48.61	47.82	48.49
197	NYSE	RGA	Fri, Oct 16, 2009	47.17	49.05	47.13	48.49
196	NYSE	RGA	Thu, Oct 15, 2009	47.18	47.62	46.91	47.62
195	NYSE	RGA	Wed, Oct 14, 2009	46.64	47.49	46.50	47.35
194	NYSE	RGA	Tue, Oct 13, 2009	46.24	46.47	45.76	46.37
193	NYSE	RGA	Mon, Oct 12, 2009	46.22	46.41	45.88	46.20
192	NYSE	RGA	Fri, Oct 9, 2009	45.43	46.00	45.00	46.00
191	NYSE	RGA	Thu, Oct 8, 2009	45.16	46.14	44.72	45.43
190	NYSE	RGA	Wed, Oct 7, 2009	45.21	45.41	44.50	44.86
189	NYSE	RGA	Tue, Oct 6, 2009	44.37	45.61	44.37	45.32
188	NYSE	RGA	Mon, Oct 5, 2009	42.85	44.00	42.52	43.90
187	NYSE	RGA	Fri, Oct 2, 2009	42.96	43.46	42.62	42.78
186	NYSE	RGA	Thu, Oct 1, 2009	44.63	44.87	43.15	43.29
185	NYSE	RGA	Wed, Sep 30, 2009	45.44	45.56	44.40	44.60
184	NYSE	RGA	Tue, Sep 29, 2009	45.18	45.79	45.02	45.18
183	NYSE	RGA	Mon, Sep 28, 2009	43.94	45.49	43.85	45.18
182	NYSE	RGA	Fri, Sep 25, 2009	44.46	45.07	43.53	43.62
181	NYSE	RGA	Thu, Sep 24, 2009	45.01	45.46	44.60	44.64
180	NYSE	RGA	Wed, Sep 23, 2009	45.25	45.79	45.04	45.06
179	NYSE	RGA	Tue, Sep 22, 2009	45.04	45.11	44.54	45.05
178	NYSE	RGA	Mon, Sep 21, 2009	44.92	45.16	44.43	44.64
177	NYSE	RGA	Fri, Sep 18, 2009	45.20	45.50	44.94	45.27
176	NYSE	RGA	Thu, Sep 17, 2009	44.64	45.65	44.47	44.95
175	NYSE	RGA	Wed, Sep 16, 2009	44.51	44.77	44.15	44.51
174	NYSE	RGA	Tue, Sep 15, 2009	45.09	45.37	44.37	44.40
173	NYSE	RGA	Mon, Sep 14, 2009	44.14	45.24	43.91	44.98
172	NYSE	RGA	Fri, Sep 11, 2009	43.46	44.39	43.32	44.34
171	NYSE	RGA	Thu, Sep 10, 2009	41.68	43.55	41.29	43.31
170	NYSE	RGA	Wed, Sep 9, 2009	40.96	41.86	40.68	41.70
169	NYSE	RGA	Tue, Sep 8, 2009	41.11	41.29	40.79	41.11
168	NYSE	RGA	Fri, Sep 4, 2009	40.96	41.23	40.79	41.00
167	NYSE	RGA	Thu, Sep 3, 2009	41.25	41.34	40.35	40.97
166	NYSE	RGA	Wed, Sep 2, 2009	41.12	41.93	40.89	41.08
165	NYSE	RGA	Tue, Sep 1, 2009	42.78	43.41	41.26	41.32
164	NYSE	RGA	Mon, Aug 31, 2009	42.64	43.37	42.64	43.05
163	NYSE	RGA	Fri, Aug 28, 2009	43.93	43.93	42.83	43.16
162	NYSE	RGA	Thu, Aug 27, 2009	43.90	43.90	42.84	43.68
161	NYSE	RGA	Wed, Aug 26, 2009	44.05	44.05	43.41	43.79
160	NYSE	RGA	Tue, Aug 25, 2009	44.29	44.43	43.71	44.27
159	NYSE	RGA	Mon, Aug 24, 2009	43.69	44.54	43.22	43.75
158	NYSE	RGA	Fri, Aug 21, 2009	42.72	43.74	42.51	43.68
157	NYSE	RGA	Thu, Aug 20, 2009	42.32	42.59	42.03	42.30
156	NYSE	RGA	Wed, Aug 19, 2009	42.34	42.59	41.90	42.27
155	NYSE	RGA	Tue, Aug 18, 2009	42.81	43.01	42.51	42.80
154	NYSE	RGA	Mon, Aug 17, 2009	42.78	43.05	42.07	42.70
153	NYSE	RGA	Fri, Aug 14, 2009	43.26	43.38	42.85	43.33
152	NYSE	RGA	Thu, Aug 13, 2009	43.63	43.63	42.81	43.53
151	NYSE	RGA	Wed, Aug 12, 2009	42.10	43.83	41.96	43.63
150	NYSE	RGA	Tue, Aug 11, 2009	42.53	42.88	41.95	42.22
149	NYSE	RGA	Mon, Aug 10, 2009	42.55	43.20	42.45	42.89
148	NYSE	RGA	Fri, Aug 7, 2009	42.70	43.01	42.14	42.92
147	NYSE	RGA	Thu, Aug 6, 2009	42.93	43.27	41.84	41.97
146	NYSE	RGA	Wed, Aug 5, 2009	42.71	43.30	41.93	42.72
145	NYSE	RGA	Tue, Aug 4, 2009	42.59	43.29	42.31	42.57
144	NYSE	RGA	Mon, Aug 3, 2009	42.00	42.68	41.77	42.68
143	NYSE	RGA	Fri, Jul 31, 2009	41.06	41.72	40.75	41.50
142	NYSE	RGA	Thu, Jul 30, 2009	42.08	42.08	40.80	41.05
141	NYSE	RGA	Wed, Jul 29, 2009	41.50	41.74	40.93	41.39
140	NYSE	RGA	Tue, Jul 28, 2009	42.20	42.51	40.61	41.35
139	NYSE	RGA	Mon, Jul 27, 2009	38.35	39.27	38.23	39.23
138	NYSE	RGA	Fri, Jul 24, 2009	37.67	38.45	37.66	38.34
137	NYSE	RGA	Thu, Jul 23, 2009	37.06	38.17	36.97	38.11
136	NYSE	RGA	Wed, Jul 22, 2009	36.64	37.13	36.53	36.89
135	NYSE	RGA	Tue, Jul 21, 2009	36.72	36.98	36.49	36.61
134	NYSE	RGA	Mon, Jul 20, 2009	35.71	36.54	35.52	36.25
133	NYSE	RGA	Fri, Jul 17, 2009	35.90	35.90	35.38	35.67
132	NYSE	RGA	Thu, Jul 16, 2009	34.83	36.04	34.51	35.76
131	NYSE	RGA	Wed, Jul 15, 2009	34.39	35.37	34.39	35.34
130	NYSE	RGA	Tue, Jul 14, 2009	34.19	34.31	33.65	34.22
129	NYSE	RGA	Mon, Jul 13, 2009	33.05	34.32	32.98	34.28
128	NYSE	RGA	Fri, Jul 10, 2009	33.17	33.36	31.86	32.63
127	NYSE	RGA	Thu, Jul 9, 2009	34.00	34.09	33.01	33.31
126	NYSE	RGA	Wed, Jul 8, 2009	34.52	34.96	33.24	33.56
125	NYSE	RGA	Tue, Jul 7, 2009	35.09	35.31	34.47	34.52
124	NYSE	RGA	Mon, Jul 6, 2009	33.88	35.27	33.88	35.20
123	NYSE	RGA	Thu, Jul 2, 2009	35.29	35.39	33.90	33.90
122	NYSE	RGA	Wed, Jul 1, 2009	35.30	36.04	35.09	36.01
121	NYSE	RGA	Tue, Jun 30, 2009	35.18	35.60	34.54	34.91
120	NYSE	RGA	Mon, Jun 29, 2009	35.00	35.41	34.76	35.30
119	NYSE	RGA	Fri, Jun 26, 2009	34.85	35.12	34.51	34.97
118	NYSE	RGA	Thu, Jun 25, 2009	34.08	34.90	33.57	34.88
117	NYSE	RGA	Wed, Jun 24, 2009	34.32	34.55	33.85	34.23
116	NYSE	RGA	Tue, Jun 23, 2009	34.61	34.98	33.76	33.98
115	NYSE	RGA	Mon, Jun 22, 2009	35.20	35.50	34.36	34.36
114	NYSE	RGA	Fri, Jun 19, 2009	34.90	35.81	34.87	35.58
113	NYSE	RGA	Thu, Jun 18, 2009	34.44	35.14	34.07	34.89
112	NYSE	RGA	Wed, Jun 17, 2009	33.88	35.06	33.88	34.37
111	NYSE	RGA	Tue, Jun 16, 2009	34.98	35.26	34.03	34.03
110	NYSE	RGA	Mon, Jun 15, 2009	35.45	35.67	34.45	34.63
109	NYSE	RGA	Fri, Jun 12, 2009	36.50	36.56	35.51	35.97
108	NYSE	RGA	Thu, Jun 11, 2009	36.73	36.95	36.40	36.61
107	NYSE	RGA	Wed, Jun 10, 2009	37.37	37.66	36.46	36.67
106	NYSE	RGA	Tue, Jun 9, 2009	37.52	37.52	36.71	37.10
105	NYSE	RGA	Mon, Jun 8, 2009	37.84	38.20	36.89	37.28
104	NYSE	RGA	Fri, Jun 5, 2009	38.19	38.40	37.42	37.95
103	NYSE	RGA	Thu, Jun 4, 2009	37.35	37.83	37.05	37.77
102	NYSE	RGA	Wed, Jun 3, 2009	37.71	37.85	36.97	37.22
101	NYSE	RGA	Tue, Jun 2, 2009	37.45	38.51	37.44	38.06
100	NYSE	RGA	Mon, Jun 1, 2009	37.26	37.63	36.40	37.36
99	NYSE	RGA	Fri, May 29, 2009	36.25	36.78	35.54	36.78
98	NYSE	RGA	Thu, May 28, 2009	36.20	36.56	35.18	36.22
97	NYSE	RGA	Wed, May 27, 2009	36.02	37.15	35.55	35.84
96	NYSE	RGA	Tue, May 26, 2009	34.08	35.64	33.93	35.63
95	NYSE	RGA	Fri, May 22, 2009	34.39	34.99	34.21	34.45
94	NYSE	RGA	Thu, May 21, 2009	34.55	34.82	33.66	34.29
93	NYSE	RGA	Wed, May 20, 2009	35.42	36.14	35.00	35.14
92	NYSE	RGA	Tue, May 19, 2009	35.32	35.83	34.69	34.71
91	NYSE	RGA	Mon, May 18, 2009	34.06	35.94	33.74	35.65
90	NYSE	RGA	Fri, May 15, 2009	33.74	34.37	32.96	33.42
89	NYSE	RGA	Thu, May 14, 2009	33.34	34.24	33.31	33.84
88	NYSE	RGA	Wed, May 13, 2009	33.25	33.83	33.02	33.35
87	NYSE	RGA	Tue, May 12, 2009	32.55	33.75	32.31	33.37
86	NYSE	RGA	Mon, May 11, 2009	33.03	33.62	30.52	32.12
85	NYSE	RGA	Fri, May 8, 2009	32.62	34.35	31.85	34.28
84	NYSE	RGA	Thu, May 7, 2009	33.16	33.37	31.75	32.04
83	NYSE	RGA	Wed, May 6, 2009	30.45	31.80	29.23	31.71
82	NYSE	RGA	Tue, May 5, 2009	30.08	30.42	29.38	29.80
81	NYSE	RGA	Mon, May 4, 2009	31.12	31.18	29.93	30.34
80	NYSE	RGA	Fri, May 1, 2009	31.22	31.73	30.46	30.61
79	NYSE	RGA	Thu, Apr 30, 2009	32.05	32.50	31.54	31.79
78	NYSE	RGA	Wed, Apr 29, 2009	31.02	32.00	30.76	31.83
77	NYSE	RGA	Tue, Apr 28, 2009	28.74	31.70	28.25	30.55
76	NYSE	RGA	Mon, Apr 27, 2009	29.48	29.89	28.43	29.60
75	NYSE	RGA	Fri, Apr 24, 2009	30.54	30.57	27.93	30.17
74	NYSE	RGA	Thu, Apr 23, 2009	31.06	31.07	29.69	30.71
73	NYSE	RGA	Wed, Apr 22, 2009	30.55	31.38	30.06	30.51
72	NYSE	RGA	Tue, Apr 21, 2009	28.97	31.51	28.86	31.42
71	NYSE	RGA	Mon, Apr 20, 2009	30.95	31.36	29.41	29.47
70	NYSE	RGA	Fri, Apr 17, 2009	33.69	33.87	31.89	32.01
69	NYSE	RGA	Thu, Apr 16, 2009	34.36	34.57	33.57	33.90
68	NYSE	RGA	Wed, Apr 15, 2009	33.09	34.24	32.28	34.12
67	NYSE	RGA	Tue, Apr 14, 2009	35.26	35.70	33.21	33.39
66	NYSE	RGA	Mon, Apr 13, 2009	35.43	35.75	34.47	35.55
65	NYSE	RGA	Thu, Apr 9, 2009	34.80	35.74	33.37	35.48
64	NYSE	RGA	Wed, Apr 8, 2009	33.69	35.19	32.86	33.90
63	NYSE	RGA	Tue, Apr 7, 2009	33.47	35.00	32.85	32.86
62	NYSE	RGA	Mon, Apr 6, 2009	33.74	34.54	33.59	34.06
61	NYSE	RGA	Fri, Apr 3, 2009	33.56	34.22	32.77	34.17
60	NYSE	RGA	Thu, Apr 2, 2009	33.53	33.87	31.88	33.59
59	NYSE	RGA	Wed, Apr 1, 2009	31.84	33.26	31.11	32.83
58	NYSE	RGA	Tue, Mar 31, 2009	31.41	32.65	31.27	32.39
57	NYSE	RGA	Mon, Mar 30, 2009	31.85	32.11	30.91	31.11
56	NYSE	RGA	Fri, Mar 27, 2009	33.10	33.90	32.33	32.89
55	NYSE	RGA	Thu, Mar 26, 2009	32.55	33.21	31.90	33.14
54	NYSE	RGA	Wed, Mar 25, 2009	30.54	32.37	30.39	32.21
53	NYSE	RGA	Tue, Mar 24, 2009	29.91	30.95	29.36	30.20
52	NYSE	RGA	Mon, Mar 23, 2009	29.21	30.62	28.65	30.62
51	NYSE	RGA	Fri, Mar 20, 2009	28.33	29.06	27.88	27.89
50	NYSE	RGA	Thu, Mar 19, 2009	28.81	29.71	27.95	28.08
49	NYSE	RGA	Wed, Mar 18, 2009	27.99	29.32	27.71	28.99
48	NYSE	RGA	Tue, Mar 17, 2009	27.72	28.86	27.02	28.86
47	NYSE	RGA	Mon, Mar 16, 2009	27.39	28.83	26.97	27.52
46	NYSE	RGA	Fri, Mar 13, 2009	25.92	27.27	25.92	27.06
45	NYSE	RGA	Thu, Mar 12, 2009	23.79	26.34	23.31	26.19
44	NYSE	RGA	Wed, Mar 11, 2009	24.03	24.33	23.22	24.06
43	NYSE	RGA	Tue, Mar 10, 2009	21.83	23.99	21.71	23.95
42	NYSE	RGA	Mon, Mar 9, 2009	22.12	22.65	21.27	21.59
41	NYSE	RGA	Fri, Mar 6, 2009	23.29	23.83	21.40	22.40
40	NYSE	RGA	Thu, Mar 5, 2009	25.91	25.91	23.03	23.31
39	NYSE	RGA	Wed, Mar 4, 2009	25.24	26.72	24.67	26.07
38	NYSE	RGA	Tue, Mar 3, 2009	26.59	26.88	24.79	24.95
37	NYSE	RGA	Mon, Mar 2, 2009	26.50	26.82	26.04	26.60
36	NYSE	RGA	Fri, Feb 27, 2009	27.97	28.36	25.75	27.20
35	NYSE	RGA	Thu, Feb 26, 2009	28.90	29.41	27.66	28.23
34	NYSE	RGA	Wed, Feb 25, 2009	29.59	29.79	27.72	28.51
33	NYSE	RGA	Tue, Feb 24, 2009	28.15	29.95	27.97	29.81
32	NYSE	RGA	Mon, Feb 23, 2009	30.11	30.22	27.94	28.04
31	NYSE	RGA	Fri, Feb 20, 2009	30.03	30.75	28.23	29.91
30	NYSE	RGA	Thu, Feb 19, 2009	32.47	32.62	30.99	31.00
29	NYSE	RGA	Wed, Feb 18, 2009	33.14	33.55	32.02	32.20
28	NYSE	RGA	Tue, Feb 17, 2009	33.52	35.97	33.01	33.05
27	NYSE	RGA	Fri, Feb 13, 2009	34.73	35.25	34.29	34.81
26	NYSE	RGA	Thu, Feb 12, 2009	32.94	35.10	32.94	34.82
25	NYSE	RGA	Wed, Feb 11, 2009	33.61	34.03	32.86	33.51
24	NYSE	RGA	Tue, Feb 10, 2009	35.71	35.71	33.05	33.24
23	NYSE	RGA	Mon, Feb 9, 2009	35.43	36.14	34.53	35.87
22	NYSE	RGA	Fri, Feb 6, 2009	34.49	35.27	33.49	35.11
21	NYSE	RGA	Thu, Feb 5, 2009	34.29	35.08	33.00	34.59
20	NYSE	RGA	Wed, Feb 4, 2009	35.89	36.27	34.33	34.59
19	NYSE	RGA	Tue, Feb 3, 2009	36.71	37.40	35.83	35.87
18	NYSE	RGA	Mon, Feb 2, 2009	34.87	37.10	34.30	36.90
17	NYSE	RGA	Fri, Jan 30, 2009	35.78	37.22	35.20	35.63
16	NYSE	RGA	Thu, Jan 29, 2009	37.11	37.41	35.69	35.82
15	NYSE	RGA	Wed, Jan 28, 2009	34.90	37.88	34.90	37.80
14	NYSE	RGA	Tue, Jan 27, 2009	35.91	36.51	34.65	35.57
13	NYSE	RGA	Mon, Jan 26, 2009	37.78	38.82	36.57	37.48
12	NYSE	RGA	Fri, Jan 23, 2009	37.00	38.33	36.77	37.23
11	NYSE	RGA	Thu, Jan 22, 2009	39.34	39.68	36.78	38.07
10	NYSE	RGA	Wed, Jan 21, 2009	37.72	40.47	37.28	40.47
9	NYSE	RGA	Tue, Jan 20, 2009	40.20	41.68	36.91	36.98
8	NYSE	RGA	Fri, Jan 16, 2009	40.17	41.00	38.85	39.63
7	NYSE	RGA	Thu, Jan 15, 2009	36.53	40.30	36.53	39.42
6	NYSE	RGA	Wed, Jan 14, 2009	37.04	38.10	37.04	37.35
5	NYSE	RGA	Tue, Jan 13, 2009	37.90	38.73	36.55	38.13
4	NYSE	RGA	Mon, Jan 12, 2009	40.00	40.80	37.15	37.80
3	NYSE	RGA	Fri, Jan 9, 2009	40.70	40.75	39.71	40.02
2	NYSE	RGA	Thu, Jan 8, 2009	40.39	41.45	40.31	40.70
1	NYSE	RGA	Wed, Jan 7, 2009	41.17	42.11	40.34	40.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Reinsurance Group of America Inc NYSE:RGA 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