Regulus Therapeutics Inc NASDAQ:RGLS Historical Prices

Below are the 2589 trading days of historical prices for RGLS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2589	NASDAQ	RGLS	Thu, Jan 19, 2023	1.63	1.63	1.49	1.50
2588	NASDAQ	RGLS	Wed, Jan 18, 2023	1.54	1.63	1.49	1.59
2587	NASDAQ	RGLS	Tue, Jan 17, 2023	1.47	1.55	1.47	1.50
2586	NASDAQ	RGLS	Fri, Jan 13, 2023	1.58	1.59	1.49	1.49
2585	NASDAQ	RGLS	Thu, Jan 12, 2023	1.64	1.64	1.46	1.58
2584	NASDAQ	RGLS	Wed, Jan 11, 2023	1.38	1.49	1.38	1.48
2583	NASDAQ	RGLS	Tue, Jan 10, 2023	1.35	1.42	1.34	1.34
2582	NASDAQ	RGLS	Mon, Jan 9, 2023	1.45	1.45	1.36	1.42
2581	NASDAQ	RGLS	Fri, Jan 6, 2023	1.39	1.46	1.36	1.40
2580	NASDAQ	RGLS	Thu, Jan 5, 2023	1.47	1.47	1.37	1.42
2579	NASDAQ	RGLS	Wed, Jan 4, 2023	1.27	1.44	1.27	1.43
2578	NASDAQ	RGLS	Tue, Jan 3, 2023	1.44	1.44	1.15	1.36
2577	NASDAQ	RGLS	Fri, Dec 30, 2022	1.47	1.47	1.25	1.37
2576	NASDAQ	RGLS	Thu, Dec 29, 2022	1.23	1.39	1.21	1.36
2575	NASDAQ	RGLS	Wed, Dec 28, 2022	1.14	1.26	1.14	1.23
2574	NASDAQ	RGLS	Tue, Dec 27, 2022	1.17	1.30	1.08	1.17
2573	NASDAQ	RGLS	Fri, Dec 23, 2022	1.41	1.42	1.20	1.23
2572	NASDAQ	RGLS	Thu, Dec 22, 2022	1.28	1.41	1.25	1.32
2571	NASDAQ	RGLS	Wed, Dec 21, 2022	1.34	1.49	1.25	1.28
2570	NASDAQ	RGLS	Tue, Dec 20, 2022	1.28	1.38	1.25	1.25
2569	NASDAQ	RGLS	Mon, Dec 19, 2022	1.35	1.42	1.30	1.30
2568	NASDAQ	RGLS	Fri, Dec 16, 2022	1.37	1.44	1.35	1.35
2567	NASDAQ	RGLS	Thu, Dec 15, 2022	1.51	1.51	1.41	1.41
2566	NASDAQ	RGLS	Wed, Dec 14, 2022	1.54	1.57	1.50	1.50
2565	NASDAQ	RGLS	Tue, Dec 13, 2022	1.56	1.67	1.46	1.52
2564	NASDAQ	RGLS	Mon, Dec 12, 2022	1.36	1.56	1.36	1.50
2563	NASDAQ	RGLS	Fri, Dec 9, 2022	1.46	1.47	1.37	1.38
2562	NASDAQ	RGLS	Thu, Dec 8, 2022	1.58	1.58	1.45	1.46
2561	NASDAQ	RGLS	Wed, Dec 7, 2022	1.51	1.58	1.50	1.56
2560	NASDAQ	RGLS	Tue, Dec 6, 2022	1.72	1.73	1.52	1.52
2559	NASDAQ	RGLS	Mon, Dec 5, 2022	1.68	1.76	1.64	1.74
2558	NASDAQ	RGLS	Fri, Dec 2, 2022	1.73	1.76	1.69	1.72
2557	NASDAQ	RGLS	Thu, Dec 1, 2022	1.67	1.70	1.64	1.69
2556	NASDAQ	RGLS	Wed, Nov 30, 2022	1.70	1.79	1.64	1.71
2555	NASDAQ	RGLS	Tue, Nov 29, 2022	1.70	1.71	1.60	1.71
2554	NASDAQ	RGLS	Mon, Nov 28, 2022	1.66	1.76	1.63	1.70
2553	NASDAQ	RGLS	Fri, Nov 25, 2022	1.68	1.80	1.61	1.68
2552	NASDAQ	RGLS	Wed, Nov 23, 2022	1.67	1.74	1.66	1.72
2551	NASDAQ	RGLS	Tue, Nov 22, 2022	1.68	1.74	1.61	1.66
2550	NASDAQ	RGLS	Mon, Nov 21, 2022	1.64	1.68	1.63	1.68
2549	NASDAQ	RGLS	Fri, Nov 18, 2022	1.62	1.73	1.62	1.66
2548	NASDAQ	RGLS	Thu, Nov 17, 2022	1.64	1.67	1.61	1.63
2547	NASDAQ	RGLS	Wed, Nov 16, 2022	1.68	1.72	1.64	1.65
2546	NASDAQ	RGLS	Tue, Nov 15, 2022	1.72	1.80	1.68	1.72
2545	NASDAQ	RGLS	Mon, Nov 14, 2022	1.62	1.85	1.60	1.75
2544	NASDAQ	RGLS	Fri, Nov 11, 2022	1.63	1.68	1.58	1.64
2543	NASDAQ	RGLS	Thu, Nov 10, 2022	1.63	1.68	1.54	1.63
2542	NASDAQ	RGLS	Wed, Nov 9, 2022	1.80	1.81	1.62	1.65
2541	NASDAQ	RGLS	Tue, Nov 8, 2022	1.76	1.79	1.66	1.79
2540	NASDAQ	RGLS	Mon, Nov 7, 2022	1.51	1.59	1.45	1.57
2539	NASDAQ	RGLS	Fri, Nov 4, 2022	1.38	1.46	1.37	1.46
2538	NASDAQ	RGLS	Thu, Nov 3, 2022	1.42	1.44	1.36	1.37
2537	NASDAQ	RGLS	Wed, Nov 2, 2022	1.60	1.60	1.45	1.45
2536	NASDAQ	RGLS	Tue, Nov 1, 2022	1.59	1.60	1.55	1.58
2535	NASDAQ	RGLS	Mon, Oct 31, 2022	1.50	1.60	1.50	1.55
2534	NASDAQ	RGLS	Fri, Oct 28, 2022	1.61	1.62	1.48	1.53
2533	NASDAQ	RGLS	Thu, Oct 27, 2022	1.61	1.61	1.57	1.57
2532	NASDAQ	RGLS	Wed, Oct 26, 2022	1.58	1.61	1.58	1.58
2531	NASDAQ	RGLS	Tue, Oct 25, 2022	1.50	1.57	1.50	1.56
2530	NASDAQ	RGLS	Mon, Oct 24, 2022	1.55	1.55	1.46	1.52
2529	NASDAQ	RGLS	Fri, Oct 21, 2022	1.51	1.53	1.47	1.52
2528	NASDAQ	RGLS	Thu, Oct 20, 2022	1.58	1.60	1.52	1.54
2527	NASDAQ	RGLS	Wed, Oct 19, 2022	1.57	1.68	1.54	1.56
2526	NASDAQ	RGLS	Tue, Oct 18, 2022	1.64	1.70	1.59	1.62
2525	NASDAQ	RGLS	Mon, Oct 17, 2022	1.63	1.67	1.60	1.63
2524	NASDAQ	RGLS	Fri, Oct 14, 2022	1.70	1.74	1.63	1.63
2523	NASDAQ	RGLS	Thu, Oct 13, 2022	1.62	1.80	1.56	1.78
2522	NASDAQ	RGLS	Wed, Oct 12, 2022	1.81	1.81	1.61	1.64
2521	NASDAQ	RGLS	Tue, Oct 11, 2022	1.71	1.78	1.70	1.71
2520	NASDAQ	RGLS	Mon, Oct 10, 2022	1.76	1.82	1.76	1.76
2519	NASDAQ	RGLS	Fri, Oct 7, 2022	1.85	1.88	1.75	1.78
2518	NASDAQ	RGLS	Thu, Oct 6, 2022	1.86	1.88	1.77	1.83
2517	NASDAQ	RGLS	Wed, Oct 5, 2022	1.83	1.89	1.78	1.85
2516	NASDAQ	RGLS	Tue, Oct 4, 2022	1.74	1.86	1.72	1.82
2515	NASDAQ	RGLS	Mon, Oct 3, 2022	1.70	1.84	1.70	1.79
2514	NASDAQ	RGLS	Fri, Sep 30, 2022	1.73	1.82	1.70	1.70
2513	NASDAQ	RGLS	Thu, Sep 29, 2022	1.74	1.86	1.73	1.76
2512	NASDAQ	RGLS	Wed, Sep 28, 2022	1.76	1.83	1.72	1.76
2511	NASDAQ	RGLS	Tue, Sep 27, 2022	1.70	1.77	1.69	1.74
2510	NASDAQ	RGLS	Mon, Sep 26, 2022	1.67	1.77	1.62	1.68
2509	NASDAQ	RGLS	Fri, Sep 23, 2022	1.75	1.80	1.70	1.72
2508	NASDAQ	RGLS	Thu, Sep 22, 2022	1.93	1.95	1.73	1.77
2507	NASDAQ	RGLS	Wed, Sep 21, 2022	2.00	2.08	1.92	1.94
2506	NASDAQ	RGLS	Tue, Sep 20, 2022	1.99	2.09	1.97	2.09
2505	NASDAQ	RGLS	Mon, Sep 19, 2022	2.18	2.18	1.99	2.07
2504	NASDAQ	RGLS	Fri, Sep 16, 2022	2.04	2.18	1.96	2.18
2503	NASDAQ	RGLS	Thu, Sep 15, 2022	2.08	2.10	1.96	2.09
2502	NASDAQ	RGLS	Wed, Sep 14, 2022	2.16	2.25	2.02	2.14
2501	NASDAQ	RGLS	Tue, Sep 13, 2022	1.80	2.19	1.80	2.14
2500	NASDAQ	RGLS	Mon, Sep 12, 2022	1.87	2.40	1.84	1.94
2499	NASDAQ	RGLS	Fri, Sep 9, 2022	1.65	1.70	1.63	1.68
2498	NASDAQ	RGLS	Thu, Sep 8, 2022	1.59	1.63	1.55	1.60
2497	NASDAQ	RGLS	Wed, Sep 7, 2022	1.62	1.65	1.54	1.57
2496	NASDAQ	RGLS	Tue, Sep 6, 2022	1.42	1.68	1.42	1.62
2495	NASDAQ	RGLS	Fri, Sep 2, 2022	1.47	1.47	1.33	1.42
2494	NASDAQ	RGLS	Thu, Sep 1, 2022	1.41	1.41	1.35	1.35
2493	NASDAQ	RGLS	Wed, Aug 31, 2022	1.45	1.49	1.37	1.42
2492	NASDAQ	RGLS	Tue, Aug 30, 2022	1.51	1.54	1.42	1.45
2491	NASDAQ	RGLS	Mon, Aug 29, 2022	1.55	1.55	1.50	1.51
2490	NASDAQ	RGLS	Fri, Aug 26, 2022	1.63	1.69	1.52	1.55
2489	NASDAQ	RGLS	Thu, Aug 25, 2022	1.70	1.70	1.60	1.62
2488	NASDAQ	RGLS	Wed, Aug 24, 2022	1.52	1.67	1.51	1.67
2487	NASDAQ	RGLS	Tue, Aug 23, 2022	1.54	1.58	1.50	1.54
2486	NASDAQ	RGLS	Mon, Aug 22, 2022	1.58	1.58	1.54	1.57
2485	NASDAQ	RGLS	Fri, Aug 19, 2022	1.70	1.74	1.55	1.58
2484	NASDAQ	RGLS	Thu, Aug 18, 2022	1.68	1.83	1.67	1.73
2483	NASDAQ	RGLS	Wed, Aug 17, 2022	1.68	1.73	1.67	1.72
2482	NASDAQ	RGLS	Tue, Aug 16, 2022	1.81	1.81	1.68	1.72
2481	NASDAQ	RGLS	Mon, Aug 15, 2022	1.70	1.84	1.67	1.81
2480	NASDAQ	RGLS	Fri, Aug 12, 2022	1.69	1.80	1.68	1.72
2479	NASDAQ	RGLS	Thu, Aug 11, 2022	1.77	1.79	1.62	1.65
2478	NASDAQ	RGLS	Wed, Aug 10, 2022	1.66	1.80	1.60	1.70
2477	NASDAQ	RGLS	Tue, Aug 9, 2022	1.80	1.80	1.63	1.66
2476	NASDAQ	RGLS	Mon, Aug 8, 2022	1.65	1.96	1.60	1.77
2475	NASDAQ	RGLS	Fri, Aug 5, 2022	1.71	1.72	1.60	1.61
2474	NASDAQ	RGLS	Thu, Aug 4, 2022	1.61	1.75	1.53	1.70
2473	NASDAQ	RGLS	Wed, Aug 3, 2022	1.55	1.56	1.42	1.49
2472	NASDAQ	RGLS	Tue, Aug 2, 2022	1.61	1.69	1.55	1.55
2471	NASDAQ	RGLS	Mon, Aug 1, 2022	1.63	1.70	1.57	1.59
2470	NASDAQ	RGLS	Fri, Jul 29, 2022	1.64	1.65	1.56	1.61
2469	NASDAQ	RGLS	Thu, Jul 28, 2022	1.65	1.68	1.57	1.60
2468	NASDAQ	RGLS	Wed, Jul 27, 2022	1.65	1.74	1.63	1.64
2467	NASDAQ	RGLS	Tue, Jul 26, 2022	1.75	1.75	1.65	1.68
2466	NASDAQ	RGLS	Mon, Jul 25, 2022	1.77	1.79	1.65	1.65
2465	NASDAQ	RGLS	Fri, Jul 22, 2022	1.88	1.91	1.73	1.74
2464	NASDAQ	RGLS	Thu, Jul 21, 2022	1.90	1.93	1.90	1.91
2463	NASDAQ	RGLS	Wed, Jul 20, 2022	2.09	2.17	1.88	1.91
2462	NASDAQ	RGLS	Tue, Jul 19, 2022	2.05	2.14	2.02	2.10
2461	NASDAQ	RGLS	Mon, Jul 18, 2022	1.78	2.19	1.69	2.08
2460	NASDAQ	RGLS	Fri, Jul 15, 2022	2.39	2.44	2.28	2.30
2459	NASDAQ	RGLS	Thu, Jul 14, 2022	2.33	2.40	2.30	2.39
2458	NASDAQ	RGLS	Wed, Jul 13, 2022	2.24	2.43	2.16	2.35
2457	NASDAQ	RGLS	Tue, Jul 12, 2022	2.20	2.28	2.18	2.27
2456	NASDAQ	RGLS	Mon, Jul 11, 2022	2.15	2.30	2.15	2.21
2455	NASDAQ	RGLS	Fri, Jul 8, 2022	2.15	2.19	2.08	2.18
2454	NASDAQ	RGLS	Thu, Jul 7, 2022	2.05	2.17	2.04	2.16
2453	NASDAQ	RGLS	Wed, Jul 6, 2022	2.01	2.10	2.01	2.07
2452	NASDAQ	RGLS	Tue, Jul 5, 2022	2.04	2.10	1.95	2.01
2451	NASDAQ	RGLS	Fri, Jul 1, 2022	2.05	2.08	1.90	2.07
2450	NASDAQ	RGLS	Thu, Jun 30, 2022	2.00	2.14	1.96	2.07
2449	NASDAQ	RGLS	Wed, Jun 29, 2022	1.99	2.23	1.84	2.10
2448	NASDAQ	RGLS	Tue, Jun 28, 2022	2.04	2.19	2.01	2.04
2447	NASDAQ	RGLS	Mon, Jun 27, 2022	2.41	2.49	2.21	2.27
2446	NASDAQ	RGLS	Fri, Jun 24, 2022	2.71	2.71	2.33	2.41
2445	NASDAQ	RGLS	Thu, Jun 23, 2022	2.62	2.90	2.52	2.60
2444	NASDAQ	RGLS	Wed, Jun 22, 2022	2.90	2.93	2.64	2.70
2443	NASDAQ	RGLS	Tue, Jun 21, 2022	2.90	3.00	2.73	2.84
2442	NASDAQ	RGLS	Fri, Jun 17, 2022	2.57	2.90	2.35	2.90
2441	NASDAQ	RGLS	Thu, Jun 16, 2022	2.40	2.45	2.22	2.43
2440	NASDAQ	RGLS	Wed, Jun 15, 2022	2.60	2.60	2.31	2.45
2439	NASDAQ	RGLS	Tue, Jun 14, 2022	2.50	2.50	2.25	2.34
2438	NASDAQ	RGLS	Mon, Jun 13, 2022	2.52	2.60	2.40	2.57
2437	NASDAQ	RGLS	Fri, Jun 10, 2022	2.70	2.70	2.48	2.57
2436	NASDAQ	RGLS	Thu, Jun 9, 2022	2.53	2.80	2.52	2.67
2435	NASDAQ	RGLS	Wed, Jun 8, 2022	2.51	2.58	2.41	2.53
2434	NASDAQ	RGLS	Tue, Jun 7, 2022	2.66	2.79	2.45	2.45
2433	NASDAQ	RGLS	Mon, Jun 6, 2022	2.80	2.80	2.65	2.72
2432	NASDAQ	RGLS	Fri, Jun 3, 2022	2.84	2.84	2.70	2.73
2431	NASDAQ	RGLS	Thu, Jun 2, 2022	3.00	3.00	2.70	2.78
2430	NASDAQ	RGLS	Wed, Jun 1, 2022	2.91	3.10	2.71	2.91
2429	NASDAQ	RGLS	Tue, May 31, 2022	3.20	3.20	2.86	2.87
2428	NASDAQ	RGLS	Fri, May 27, 2022	2.88	3.40	2.69	3.10
2427	NASDAQ	RGLS	Thu, May 26, 2022	2.52	2.94	2.50	2.76
2426	NASDAQ	RGLS	Wed, May 25, 2022	2.51	2.51	2.26	2.43
2425	NASDAQ	RGLS	Tue, May 24, 2022	2.50	2.64	2.35	2.53
2424	NASDAQ	RGLS	Mon, May 23, 2022	2.50	2.94	2.26	2.45
2423	NASDAQ	RGLS	Fri, May 20, 2022	2.09	2.38	2.01	2.26
2422	NASDAQ	RGLS	Thu, May 19, 2022	2.04	2.15	2.00	2.10
2421	NASDAQ	RGLS	Wed, May 18, 2022	1.97	2.08	1.90	2.03
2420	NASDAQ	RGLS	Tue, May 17, 2022	1.94	2.15	1.89	2.01
2419	NASDAQ	RGLS	Mon, May 16, 2022	2.20	2.20	1.85	1.89
2418	NASDAQ	RGLS	Fri, May 13, 2022	2.46	2.90	2.04	2.15
2417	NASDAQ	RGLS	Thu, May 12, 2022	2.50	2.50	1.86	2.46
2416	NASDAQ	RGLS	Wed, May 11, 2022	1.89	3.25	1.86	2.66
2415	NASDAQ	RGLS	Tue, May 10, 2022	1.72	1.80	1.61	1.72
2414	NASDAQ	RGLS	Mon, May 9, 2022	1.70	1.70	1.58	1.59
2413	NASDAQ	RGLS	Fri, May 6, 2022	1.81	1.88	1.70	1.72
2412	NASDAQ	RGLS	Thu, May 5, 2022	1.98	1.98	1.73	1.75
2411	NASDAQ	RGLS	Wed, May 4, 2022	1.90	1.92	1.71	1.87
2410	NASDAQ	RGLS	Tue, May 3, 2022	1.90	2.00	1.82	1.88
2409	NASDAQ	RGLS	Mon, May 2, 2022	1.96	2.05	1.84	1.92
2408	NASDAQ	RGLS	Fri, Apr 29, 2022	2.15	2.21	2.00	2.02
2407	NASDAQ	RGLS	Thu, Apr 28, 2022	2.17	2.21	2.05	2.10
2406	NASDAQ	RGLS	Wed, Apr 27, 2022	2.14	2.21	2.03	2.05
2405	NASDAQ	RGLS	Tue, Apr 26, 2022	2.13	2.26	2.13	2.22
2404	NASDAQ	RGLS	Mon, Apr 25, 2022	2.20	2.28	2.12	2.20
2403	NASDAQ	RGLS	Fri, Apr 22, 2022	2.39	2.39	2.13	2.25
2402	NASDAQ	RGLS	Thu, Apr 21, 2022	2.43	2.47	2.30	2.34
2401	NASDAQ	RGLS	Wed, Apr 20, 2022	2.52	2.52	2.32	2.42
2400	NASDAQ	RGLS	Tue, Apr 19, 2022	2.40	2.50	2.35	2.48
2399	NASDAQ	RGLS	Mon, Apr 18, 2022	2.52	2.55	2.28	2.38
2398	NASDAQ	RGLS	Thu, Apr 14, 2022	2.66	2.67	2.50	2.55
2397	NASDAQ	RGLS	Wed, Apr 13, 2022	2.43	2.68	2.43	2.65
2396	NASDAQ	RGLS	Tue, Apr 12, 2022	2.66	2.74	2.40	2.43
2395	NASDAQ	RGLS	Mon, Apr 11, 2022	2.70	2.75	2.61	2.63
2394	NASDAQ	RGLS	Fri, Apr 8, 2022	3.01	3.01	2.66	2.70
2393	NASDAQ	RGLS	Thu, Apr 7, 2022	3.20	3.20	3.01	3.01
2392	NASDAQ	RGLS	Wed, Apr 6, 2022	3.00	3.15	3.00	3.10
2391	NASDAQ	RGLS	Tue, Apr 5, 2022	3.30	3.34	3.04	3.07
2390	NASDAQ	RGLS	Mon, Apr 4, 2022	3.30	3.70	3.13	3.39
2389	NASDAQ	RGLS	Fri, Apr 1, 2022	3.01	3.30	2.95	3.25
2388	NASDAQ	RGLS	Thu, Mar 31, 2022	2.95	3.08	2.90	2.98
2387	NASDAQ	RGLS	Wed, Mar 30, 2022	2.90	3.00	2.83	2.90
2386	NASDAQ	RGLS	Tue, Mar 29, 2022	2.75	2.92	2.75	2.86
2385	NASDAQ	RGLS	Mon, Mar 28, 2022	2.90	2.99	2.70	2.70
2384	NASDAQ	RGLS	Fri, Mar 25, 2022	2.91	2.95	2.78	2.80
2383	NASDAQ	RGLS	Thu, Mar 24, 2022	2.90	2.99	2.82	2.89
2382	NASDAQ	RGLS	Wed, Mar 23, 2022	2.80	2.91	2.76	2.86
2381	NASDAQ	RGLS	Tue, Mar 22, 2022	2.85	2.89	2.65	2.65
2380	NASDAQ	RGLS	Mon, Mar 21, 2022	2.80	2.88	2.71	2.75
2379	NASDAQ	RGLS	Fri, Mar 18, 2022	3.00	3.00	2.63	2.63
2378	NASDAQ	RGLS	Thu, Mar 17, 2022	2.83	3.00	2.60	2.94
2377	NASDAQ	RGLS	Wed, Mar 16, 2022	2.50	3.18	2.50	2.78
2376	NASDAQ	RGLS	Tue, Mar 15, 2022	2.60	2.73	2.60	2.66
2375	NASDAQ	RGLS	Mon, Mar 14, 2022	2.70	2.80	2.60	2.61
2374	NASDAQ	RGLS	Fri, Mar 11, 2022	2.95	3.02	2.75	2.85
2373	NASDAQ	RGLS	Thu, Mar 10, 2022	3.00	3.10	2.90	3.02
2372	NASDAQ	RGLS	Wed, Mar 9, 2022	2.88	3.00	2.84	2.94
2371	NASDAQ	RGLS	Tue, Mar 8, 2022	3.00	3.10	2.50	2.89
2370	NASDAQ	RGLS	Mon, Mar 7, 2022	2.95	3.32	2.90	2.92
2369	NASDAQ	RGLS	Fri, Mar 4, 2022	2.86	3.11	2.86	2.92
2368	NASDAQ	RGLS	Thu, Mar 3, 2022	2.86	3.10	2.63	2.89
2367	NASDAQ	RGLS	Wed, Mar 2, 2022	2.40	3.10	2.32	3.05
2366	NASDAQ	RGLS	Tue, Mar 1, 2022	2.35	2.40	2.22	2.25
2365	NASDAQ	RGLS	Mon, Feb 28, 2022	2.20	2.34	2.20	2.25
2364	NASDAQ	RGLS	Fri, Feb 25, 2022	2.10	2.40	2.01	2.19
2363	NASDAQ	RGLS	Thu, Feb 24, 2022	2.00	2.16	2.00	2.13
2362	NASDAQ	RGLS	Wed, Feb 23, 2022	2.10	2.18	2.05	2.08
2361	NASDAQ	RGLS	Tue, Feb 22, 2022	2.20	2.23	2.05	2.09
2360	NASDAQ	RGLS	Fri, Feb 18, 2022	2.43	2.43	2.22	2.30
2359	NASDAQ	RGLS	Thu, Feb 17, 2022	2.40	2.49	2.35	2.46
2358	NASDAQ	RGLS	Wed, Feb 16, 2022	2.50	2.60	2.46	2.50
2357	NASDAQ	RGLS	Tue, Feb 15, 2022	2.38	2.60	2.38	2.50
2356	NASDAQ	RGLS	Mon, Feb 14, 2022	2.40	2.50	2.30	2.38
2355	NASDAQ	RGLS	Fri, Feb 11, 2022	2.60	2.60	2.48	2.50
2354	NASDAQ	RGLS	Thu, Feb 10, 2022	2.65	2.69	2.50	2.54
2353	NASDAQ	RGLS	Wed, Feb 9, 2022	2.54	2.62	2.42	2.60
2352	NASDAQ	RGLS	Tue, Feb 8, 2022	2.57	2.57	2.41	2.49
2351	NASDAQ	RGLS	Mon, Feb 7, 2022	2.30	2.50	2.30	2.41
2350	NASDAQ	RGLS	Fri, Feb 4, 2022	2.50	2.50	2.29	2.35
2349	NASDAQ	RGLS	Thu, Feb 3, 2022	2.23	2.35	2.23	2.34
2348	NASDAQ	RGLS	Wed, Feb 2, 2022	2.45	2.45	2.20	2.22
2347	NASDAQ	RGLS	Tue, Feb 1, 2022	2.40	2.47	2.39	2.42
2346	NASDAQ	RGLS	Mon, Jan 31, 2022	2.10	2.50	2.10	2.47
2345	NASDAQ	RGLS	Fri, Jan 28, 2022	2.19	2.23	2.04	2.21
2344	NASDAQ	RGLS	Thu, Jan 27, 2022	2.21	2.22	2.10	2.16
2343	NASDAQ	RGLS	Wed, Jan 26, 2022	2.10	2.28	2.07	2.15
2342	NASDAQ	RGLS	Tue, Jan 25, 2022	2.09	2.09	1.94	2.07
2341	NASDAQ	RGLS	Mon, Jan 24, 2022	2.20	2.25	1.90	1.98
2340	NASDAQ	RGLS	Fri, Jan 21, 2022	2.46	2.46	2.20	2.24
2339	NASDAQ	RGLS	Thu, Jan 20, 2022	2.50	2.50	2.42	2.45
2338	NASDAQ	RGLS	Wed, Jan 19, 2022	2.65	2.65	2.32	2.40
2337	NASDAQ	RGLS	Tue, Jan 18, 2022	2.50	2.68	2.45	2.60
2336	NASDAQ	RGLS	Fri, Jan 14, 2022	2.50	2.55	2.34	2.47
2335	NASDAQ	RGLS	Thu, Jan 13, 2022	2.57	2.60	2.54	2.59
2334	NASDAQ	RGLS	Wed, Jan 12, 2022	2.69	2.73	2.35	2.57
2333	NASDAQ	RGLS	Tue, Jan 11, 2022	2.72	2.80	2.62	2.65
2332	NASDAQ	RGLS	Mon, Jan 10, 2022	3.00	3.01	2.70	2.82
2331	NASDAQ	RGLS	Fri, Jan 7, 2022	3.12	3.24	2.94	3.00
2330	NASDAQ	RGLS	Thu, Jan 6, 2022	3.25	3.29	3.00	3.20
2329	NASDAQ	RGLS	Wed, Jan 5, 2022	3.30	3.35	3.22	3.27
2328	NASDAQ	RGLS	Tue, Jan 4, 2022	3.34	3.40	3.20	3.22
2327	NASDAQ	RGLS	Mon, Jan 3, 2022	3.15	3.30	3.10	3.28
2326	NASDAQ	RGLS	Fri, Dec 31, 2021	3.24	3.30	3.15	3.15
2325	NASDAQ	RGLS	Thu, Dec 30, 2021	3.20	3.30	3.16	3.26
2324	NASDAQ	RGLS	Wed, Dec 29, 2021	3.33	3.40	3.15	3.22
2323	NASDAQ	RGLS	Tue, Dec 28, 2021	3.50	3.55	3.25	3.32
2322	NASDAQ	RGLS	Mon, Dec 27, 2021	3.66	3.71	3.51	3.55
2321	NASDAQ	RGLS	Thu, Dec 23, 2021	3.50	3.73	3.43	3.62
2320	NASDAQ	RGLS	Wed, Dec 22, 2021	3.54	3.60	3.36	3.55
2319	NASDAQ	RGLS	Tue, Dec 21, 2021	3.43	3.57	3.34	3.56
2318	NASDAQ	RGLS	Mon, Dec 20, 2021	3.42	3.60	3.32	3.36
2317	NASDAQ	RGLS	Fri, Dec 17, 2021	3.49	3.62	3.40	3.43
2316	NASDAQ	RGLS	Thu, Dec 16, 2021	3.50	3.68	3.40	3.61
2315	NASDAQ	RGLS	Wed, Dec 15, 2021	3.42	3.65	3.34	3.50
2314	NASDAQ	RGLS	Tue, Dec 14, 2021	3.69	3.69	3.33	3.43
2313	NASDAQ	RGLS	Mon, Dec 13, 2021	3.64	3.68	3.53	3.54
2312	NASDAQ	RGLS	Fri, Dec 10, 2021	3.87	3.93	3.62	3.69
2311	NASDAQ	RGLS	Thu, Dec 9, 2021	3.70	4.00	3.70	3.90
2310	NASDAQ	RGLS	Wed, Dec 8, 2021	3.60	3.90	3.60	3.80
2309	NASDAQ	RGLS	Tue, Dec 7, 2021	3.50	3.70	3.45	3.66
2308	NASDAQ	RGLS	Mon, Dec 6, 2021	3.36	3.54	3.18	3.45
2307	NASDAQ	RGLS	Fri, Dec 3, 2021	3.60	3.63	3.36	3.40
2306	NASDAQ	RGLS	Thu, Dec 2, 2021	3.60	3.68	3.50	3.65
2305	NASDAQ	RGLS	Wed, Dec 1, 2021	3.80	3.85	3.60	3.62
2304	NASDAQ	RGLS	Tue, Nov 30, 2021	3.87	3.90	3.75	3.88
2303	NASDAQ	RGLS	Mon, Nov 29, 2021	4.16	4.19	3.73	3.91
2302	NASDAQ	RGLS	Fri, Nov 26, 2021	3.90	4.20	3.80	4.11
2301	NASDAQ	RGLS	Wed, Nov 24, 2021	3.57	3.92	3.56	3.92
2300	NASDAQ	RGLS	Tue, Nov 23, 2021	3.60	3.76	3.40	3.61
2299	NASDAQ	RGLS	Mon, Nov 22, 2021	4.00	4.00	3.54	3.58
2298	NASDAQ	RGLS	Fri, Nov 19, 2021	3.86	3.90	3.73	3.77
2297	NASDAQ	RGLS	Thu, Nov 18, 2021	4.05	4.10	3.81	3.86
2296	NASDAQ	RGLS	Wed, Nov 17, 2021	4.10	4.20	3.89	4.10
2295	NASDAQ	RGLS	Tue, Nov 16, 2021	4.17	4.20	3.97	4.06
2294	NASDAQ	RGLS	Mon, Nov 15, 2021	4.19	4.30	4.10	4.17
2293	NASDAQ	RGLS	Fri, Nov 12, 2021	4.27	4.30	4.02	4.18
2292	NASDAQ	RGLS	Thu, Nov 11, 2021	4.30	4.37	4.16	4.19
2291	NASDAQ	RGLS	Wed, Nov 10, 2021	4.59	4.60	4.32	4.37
2290	NASDAQ	RGLS	Tue, Nov 9, 2021	4.70	4.79	4.56	4.63
2289	NASDAQ	RGLS	Mon, Nov 8, 2021	4.77	4.80	4.61	4.65
2288	NASDAQ	RGLS	Fri, Nov 5, 2021	4.92	5.00	4.75	4.78
2287	NASDAQ	RGLS	Thu, Nov 4, 2021	4.90	5.14	4.85	4.86
2286	NASDAQ	RGLS	Wed, Nov 3, 2021	4.70	5.05	4.66	4.96
2285	NASDAQ	RGLS	Tue, Nov 2, 2021	4.80	4.86	4.64	4.75
2284	NASDAQ	RGLS	Mon, Nov 1, 2021	4.66	4.80	4.62	4.76
2283	NASDAQ	RGLS	Fri, Oct 29, 2021	4.60	4.81	4.56	4.61
2282	NASDAQ	RGLS	Thu, Oct 28, 2021	4.58	4.67	4.50	4.55
2281	NASDAQ	RGLS	Wed, Oct 27, 2021	5.00	5.10	4.60	4.64
2280	NASDAQ	RGLS	Tue, Oct 26, 2021	4.50	5.07	4.43	5.02
2279	NASDAQ	RGLS	Mon, Oct 25, 2021	4.44	4.57	4.35	4.45
2278	NASDAQ	RGLS	Fri, Oct 22, 2021	4.70	4.70	4.25	4.41
2277	NASDAQ	RGLS	Thu, Oct 21, 2021	4.80	4.84	4.70	4.72
2276	NASDAQ	RGLS	Wed, Oct 20, 2021	4.90	4.91	4.72	4.74
2275	NASDAQ	RGLS	Tue, Oct 19, 2021	4.85	4.90	4.70	4.85
2274	NASDAQ	RGLS	Mon, Oct 18, 2021	4.78	4.96	4.70	4.83
2273	NASDAQ	RGLS	Fri, Oct 15, 2021	5.20	5.22	4.76	4.85
2272	NASDAQ	RGLS	Thu, Oct 14, 2021	5.40	5.40	5.20	5.22
2271	NASDAQ	RGLS	Wed, Oct 13, 2021	5.40	5.51	5.00	5.33
2270	NASDAQ	RGLS	Tue, Oct 12, 2021	7.60	7.70	7.40	7.60
2269	NASDAQ	RGLS	Mon, Oct 11, 2021	6.94	7.70	6.75	7.60
2268	NASDAQ	RGLS	Fri, Oct 8, 2021	6.80	7.00	6.65	6.97
2267	NASDAQ	RGLS	Thu, Oct 7, 2021	6.90	6.90	6.65	6.79
2266	NASDAQ	RGLS	Wed, Oct 6, 2021	6.54	6.90	6.54	6.80
2265	NASDAQ	RGLS	Tue, Oct 5, 2021	6.62	6.84	6.51	6.55
2264	NASDAQ	RGLS	Mon, Oct 4, 2021	6.99	7.00	6.60	6.70
2263	NASDAQ	RGLS	Fri, Oct 1, 2021	7.00	7.10	6.68	6.81
2262	NASDAQ	RGLS	Thu, Sep 30, 2021	7.05	7.15	6.85	6.91
2261	NASDAQ	RGLS	Wed, Sep 29, 2021	7.06	7.19	6.91	7.05
2260	NASDAQ	RGLS	Tue, Sep 28, 2021	7.23	7.33	7.00	7.03
2259	NASDAQ	RGLS	Mon, Sep 27, 2021	7.40	7.50	7.05	7.23
2258	NASDAQ	RGLS	Fri, Sep 24, 2021	7.54	7.60	7.34	7.38
2257	NASDAQ	RGLS	Thu, Sep 23, 2021	7.47	7.60	7.22	7.53
2256	NASDAQ	RGLS	Wed, Sep 22, 2021	7.30	7.60	7.20	7.45
2255	NASDAQ	RGLS	Tue, Sep 21, 2021	7.15	7.38	7.02	7.20
2254	NASDAQ	RGLS	Mon, Sep 20, 2021	7.50	7.78	7.01	7.15
2253	NASDAQ	RGLS	Fri, Sep 17, 2021	7.20	7.90	7.10	7.90
2252	NASDAQ	RGLS	Thu, Sep 16, 2021	7.15	7.45	7.00	7.20
2251	NASDAQ	RGLS	Wed, Sep 15, 2021	7.32	7.36	6.85	7.00
2250	NASDAQ	RGLS	Tue, Sep 14, 2021	7.70	8.02	7.20	7.29
2249	NASDAQ	RGLS	Mon, Sep 13, 2021	8.19	8.19	7.50	7.51
2248	NASDAQ	RGLS	Fri, Sep 10, 2021	8.11	8.50	8.07	8.38
2247	NASDAQ	RGLS	Thu, Sep 9, 2021	8.19	8.30	8.10	8.12
2246	NASDAQ	RGLS	Wed, Sep 8, 2021	8.00	8.39	7.90	8.30
2245	NASDAQ	RGLS	Tue, Sep 7, 2021	7.90	8.11	7.70	8.10
2244	NASDAQ	RGLS	Fri, Sep 3, 2021	8.30	8.52	7.62	7.78
2243	NASDAQ	RGLS	Thu, Sep 2, 2021	8.51	8.72	8.00	8.45
2242	NASDAQ	RGLS	Wed, Sep 1, 2021	7.70	8.40	7.60	8.07
2241	NASDAQ	RGLS	Tue, Aug 31, 2021	7.68	7.85	7.53	7.75
2240	NASDAQ	RGLS	Mon, Aug 30, 2021	7.32	7.87	7.28	7.56
2239	NASDAQ	RGLS	Fri, Aug 27, 2021	6.85	7.50	6.85	7.40
2238	NASDAQ	RGLS	Thu, Aug 26, 2021	6.92	7.23	6.81	6.89
2237	NASDAQ	RGLS	Wed, Aug 25, 2021	6.85	7.20	6.80	6.93
2236	NASDAQ	RGLS	Tue, Aug 24, 2021	6.98	7.16	6.60	7.00
2235	NASDAQ	RGLS	Mon, Aug 23, 2021	6.30	6.86	6.30	6.76
2234	NASDAQ	RGLS	Fri, Aug 20, 2021	6.50	6.60	6.30	6.39
2233	NASDAQ	RGLS	Thu, Aug 19, 2021	6.60	6.68	6.50	6.51
2232	NASDAQ	RGLS	Wed, Aug 18, 2021	6.50	6.90	6.22	6.80
2231	NASDAQ	RGLS	Tue, Aug 17, 2021	6.25	6.57	6.20	6.49
2230	NASDAQ	RGLS	Mon, Aug 16, 2021	6.55	6.70	6.22	6.32
2229	NASDAQ	RGLS	Fri, Aug 13, 2021	6.90	7.00	6.50	6.71
2228	NASDAQ	RGLS	Thu, Aug 12, 2021	7.30	7.30	6.82	6.91
2227	NASDAQ	RGLS	Wed, Aug 11, 2021	7.60	7.69	7.06	7.06
2226	NASDAQ	RGLS	Tue, Aug 10, 2021	7.70	7.73	7.20	7.34
2225	NASDAQ	RGLS	Mon, Aug 9, 2021	7.40	7.68	7.21	7.52
2224	NASDAQ	RGLS	Fri, Aug 6, 2021	7.20	7.40	7.07	7.24
2223	NASDAQ	RGLS	Thu, Aug 5, 2021	7.33	7.48	7.05	7.17
2222	NASDAQ	RGLS	Wed, Aug 4, 2021	7.30	7.75	7.11	7.29
2221	NASDAQ	RGLS	Tue, Aug 3, 2021	7.52	7.72	7.21	7.50
2220	NASDAQ	RGLS	Mon, Aug 2, 2021	7.02	7.84	6.94	7.70
2219	NASDAQ	RGLS	Fri, Jul 30, 2021	7.00	7.26	7.00	7.04
2218	NASDAQ	RGLS	Thu, Jul 29, 2021	7.20	7.26	7.02	7.14
2217	NASDAQ	RGLS	Wed, Jul 28, 2021	7.00	7.28	6.90	7.18
2216	NASDAQ	RGLS	Tue, Jul 27, 2021	7.14	7.14	6.81	6.97
2215	NASDAQ	RGLS	Mon, Jul 26, 2021	7.01	7.25	7.01	7.01
2214	NASDAQ	RGLS	Fri, Jul 23, 2021	7.39	7.39	7.00	7.01
2213	NASDAQ	RGLS	Thu, Jul 22, 2021	7.50	7.62	7.21	7.33
2212	NASDAQ	RGLS	Wed, Jul 21, 2021	7.40	7.90	7.40	7.44
2211	NASDAQ	RGLS	Tue, Jul 20, 2021	7.30	7.50	7.11	7.30
2210	NASDAQ	RGLS	Mon, Jul 19, 2021	7.00	7.30	6.85	7.25
2209	NASDAQ	RGLS	Fri, Jul 16, 2021	7.27	7.42	7.00	7.09
2208	NASDAQ	RGLS	Thu, Jul 15, 2021	7.20	7.30	6.91	7.20
2207	NASDAQ	RGLS	Wed, Jul 14, 2021	7.40	7.47	6.97	7.04
2206	NASDAQ	RGLS	Tue, Jul 13, 2021	7.57	7.70	7.32	7.40
2205	NASDAQ	RGLS	Mon, Jul 12, 2021	7.62	7.90	7.50	7.80
2204	NASDAQ	RGLS	Fri, Jul 9, 2021	7.30	8.08	7.30	7.62
2203	NASDAQ	RGLS	Thu, Jul 8, 2021	7.09	7.60	6.95	7.45
2202	NASDAQ	RGLS	Wed, Jul 7, 2021	7.61	7.70	7.11	7.26
2201	NASDAQ	RGLS	Tue, Jul 6, 2021	8.04	8.10	7.61	7.67
2200	NASDAQ	RGLS	Fri, Jul 2, 2021	8.10	8.20	8.01	8.09
2199	NASDAQ	RGLS	Thu, Jul 1, 2021	8.20	8.35	8.10	8.26
2198	NASDAQ	RGLS	Wed, Jun 30, 2021	8.30	8.35	8.00	8.13
2197	NASDAQ	RGLS	Tue, Jun 29, 2021	8.60	8.62	8.27	8.40
2196	NASDAQ	RGLS	Mon, Jun 28, 2021	8.82	8.89	8.20	8.55
2195	NASDAQ	RGLS	Fri, Jun 25, 2021	10.20	10.50	8.90	9.15
2194	NASDAQ	RGLS	Thu, Jun 24, 2021	9.79	10.40	9.60	10.00
2193	NASDAQ	RGLS	Wed, Jun 23, 2021	9.95	10.10	9.60	9.84
2192	NASDAQ	RGLS	Tue, Jun 22, 2021	10.00	10.20	9.53	9.65
2191	NASDAQ	RGLS	Mon, Jun 21, 2021	9.10	10.10	9.03	9.95
2190	NASDAQ	RGLS	Fri, Jun 18, 2021	8.83	9.39	8.71	8.79
2189	NASDAQ	RGLS	Thu, Jun 17, 2021	9.35	9.48	8.81	8.90
2188	NASDAQ	RGLS	Wed, Jun 16, 2021	9.34	9.80	9.10	9.16
2187	NASDAQ	RGLS	Tue, Jun 15, 2021	9.90	10.00	9.20	9.32
2186	NASDAQ	RGLS	Mon, Jun 14, 2021	10.49	10.50	9.80	9.88
2185	NASDAQ	RGLS	Fri, Jun 11, 2021	10.53	11.00	10.20	10.40
2184	NASDAQ	RGLS	Thu, Jun 10, 2021	12.80	14.80	9.80	10.50
2183	NASDAQ	RGLS	Wed, Jun 9, 2021	11.90	12.80	11.60	12.60
2182	NASDAQ	RGLS	Tue, Jun 8, 2021	11.90	12.20	11.40	12.20
2181	NASDAQ	RGLS	Mon, Jun 7, 2021	11.10	11.60	10.60	11.60
2180	NASDAQ	RGLS	Fri, Jun 4, 2021	11.15	11.15	10.20	11.10
2179	NASDAQ	RGLS	Thu, Jun 3, 2021	10.10	11.40	10.00	11.10
2178	NASDAQ	RGLS	Wed, Jun 2, 2021	10.00	10.40	9.90	10.20
2177	NASDAQ	RGLS	Tue, Jun 1, 2021	10.00	10.60	10.00	10.00
2176	NASDAQ	RGLS	Fri, May 28, 2021	10.30	10.50	9.63	9.86
2175	NASDAQ	RGLS	Thu, May 27, 2021	9.92	10.30	9.70	10.30
2174	NASDAQ	RGLS	Wed, May 26, 2021	9.50	9.99	9.50	9.92
2173	NASDAQ	RGLS	Tue, May 25, 2021	9.60	10.00	9.41	9.52
2172	NASDAQ	RGLS	Mon, May 24, 2021	10.00	10.10	9.51	9.61
2171	NASDAQ	RGLS	Fri, May 21, 2021	9.70	10.20	9.20	9.94
2170	NASDAQ	RGLS	Thu, May 20, 2021	9.50	9.70	9.50	9.53
2169	NASDAQ	RGLS	Wed, May 19, 2021	10.10	10.30	9.40	9.50
2168	NASDAQ	RGLS	Tue, May 18, 2021	9.30	10.90	9.25	10.50
2167	NASDAQ	RGLS	Mon, May 17, 2021	8.90	9.20	8.70	9.05
2166	NASDAQ	RGLS	Fri, May 14, 2021	8.42	9.20	8.36	8.80
2165	NASDAQ	RGLS	Thu, May 13, 2021	8.30	8.86	8.20	8.20
2164	NASDAQ	RGLS	Wed, May 12, 2021	8.40	8.88	8.33	8.60
2163	NASDAQ	RGLS	Tue, May 11, 2021	8.20	8.62	8.16	8.57
2162	NASDAQ	RGLS	Mon, May 10, 2021	9.10	9.38	8.54	8.65
2161	NASDAQ	RGLS	Fri, May 7, 2021	9.30	9.84	9.07	9.15
2160	NASDAQ	RGLS	Thu, May 6, 2021	10.30	10.30	9.04	9.40
2159	NASDAQ	RGLS	Wed, May 5, 2021	10.60	10.80	10.20	10.30
2158	NASDAQ	RGLS	Tue, May 4, 2021	10.80	11.30	10.40	10.90
2157	NASDAQ	RGLS	Mon, May 3, 2021	13.60	13.90	10.30	11.20
2156	NASDAQ	RGLS	Fri, Apr 30, 2021	14.40	14.62	13.80	13.90
2155	NASDAQ	RGLS	Thu, Apr 29, 2021	15.20	15.30	14.50	14.70
2154	NASDAQ	RGLS	Wed, Apr 28, 2021	14.70	15.45	14.10	15.30
2153	NASDAQ	RGLS	Tue, Apr 27, 2021	14.60	14.85	14.00	14.70
2152	NASDAQ	RGLS	Mon, Apr 26, 2021	14.00	14.70	13.70	14.60
2151	NASDAQ	RGLS	Fri, Apr 23, 2021	13.00	14.30	13.00	14.30
2150	NASDAQ	RGLS	Thu, Apr 22, 2021	12.10	13.10	11.90	13.00
2149	NASDAQ	RGLS	Wed, Apr 21, 2021	12.40	12.40	11.70	12.10
2148	NASDAQ	RGLS	Tue, Apr 20, 2021	11.90	12.40	11.40	12.30
2147	NASDAQ	RGLS	Mon, Apr 19, 2021	12.19	12.79	11.80	12.30
2146	NASDAQ	RGLS	Fri, Apr 16, 2021	13.70	13.80	12.20	12.90
2145	NASDAQ	RGLS	Thu, Apr 15, 2021	13.50	14.70	12.30	14.00
2144	NASDAQ	RGLS	Wed, Apr 14, 2021	11.70	14.30	11.70	13.60
2143	NASDAQ	RGLS	Tue, Apr 13, 2021	13.60	13.90	11.80	11.90
2142	NASDAQ	RGLS	Mon, Apr 12, 2021	13.70	14.10	12.85	13.90
2141	NASDAQ	RGLS	Fri, Apr 9, 2021	14.60	15.00	13.60	13.80
2140	NASDAQ	RGLS	Thu, Apr 8, 2021	14.40	15.10	13.90	14.90
2139	NASDAQ	RGLS	Wed, Apr 7, 2021	14.50	15.10	14.20	14.30
2138	NASDAQ	RGLS	Tue, Apr 6, 2021	15.00	15.40	14.70	14.80
2137	NASDAQ	RGLS	Mon, Apr 5, 2021	16.10	16.30	14.90	15.10
2136	NASDAQ	RGLS	Thu, Apr 1, 2021	15.60	15.90	14.90	15.80
2135	NASDAQ	RGLS	Wed, Mar 31, 2021	16.30	16.30	15.10	15.60
2134	NASDAQ	RGLS	Tue, Mar 30, 2021	13.70	15.60	13.20	15.60
2133	NASDAQ	RGLS	Mon, Mar 29, 2021	14.78	15.10	13.80	13.90
2132	NASDAQ	RGLS	Fri, Mar 26, 2021	15.10	15.50	14.44	15.20
2131	NASDAQ	RGLS	Thu, Mar 25, 2021	14.30	15.70	13.60	15.50
2130	NASDAQ	RGLS	Wed, Mar 24, 2021	17.30	17.40	15.00	15.20
2129	NASDAQ	RGLS	Tue, Mar 23, 2021	17.60	18.05	16.70	17.40
2128	NASDAQ	RGLS	Mon, Mar 22, 2021	18.40	18.50	16.80	17.90
2127	NASDAQ	RGLS	Fri, Mar 19, 2021	17.10	18.50	17.10	18.40
2126	NASDAQ	RGLS	Thu, Mar 18, 2021	18.40	18.80	16.60	17.20
2125	NASDAQ	RGLS	Wed, Mar 17, 2021	16.80	18.70	16.60	18.50
2124	NASDAQ	RGLS	Tue, Mar 16, 2021	17.67	18.00	16.60	17.40
2123	NASDAQ	RGLS	Mon, Mar 15, 2021	18.40	19.55	17.20	17.80
2122	NASDAQ	RGLS	Fri, Mar 12, 2021	15.90	23.20	15.80	19.60
2121	NASDAQ	RGLS	Thu, Mar 11, 2021	13.70	16.90	13.60	16.70
2120	NASDAQ	RGLS	Wed, Mar 10, 2021	14.00	14.00	12.65	13.60
2119	NASDAQ	RGLS	Tue, Mar 9, 2021	12.90	13.80	11.70	13.70
2118	NASDAQ	RGLS	Mon, Mar 8, 2021	12.60	13.30	11.80	12.80
2117	NASDAQ	RGLS	Fri, Mar 5, 2021	11.10	13.00	10.00	13.00
2116	NASDAQ	RGLS	Thu, Mar 4, 2021	11.64	12.60	10.50	11.50
2115	NASDAQ	RGLS	Wed, Mar 3, 2021	13.20	13.40	11.45	12.70
2114	NASDAQ	RGLS	Tue, Mar 2, 2021	13.60	13.80	13.10	13.40
2113	NASDAQ	RGLS	Mon, Mar 1, 2021	12.70	13.60	12.60	13.50
2112	NASDAQ	RGLS	Fri, Feb 26, 2021	13.00	13.43	12.10	12.40
2111	NASDAQ	RGLS	Thu, Feb 25, 2021	13.90	14.35	12.70	13.10
2110	NASDAQ	RGLS	Wed, Feb 24, 2021	15.30	15.37	13.80	13.90
2109	NASDAQ	RGLS	Tue, Feb 23, 2021	15.04	16.00	12.60	14.70
2108	NASDAQ	RGLS	Mon, Feb 22, 2021	18.40	19.00	16.60	17.00
2107	NASDAQ	RGLS	Fri, Feb 19, 2021	18.40	18.50	17.20	18.50
2106	NASDAQ	RGLS	Thu, Feb 18, 2021	18.00	19.20	17.50	18.00
2105	NASDAQ	RGLS	Wed, Feb 17, 2021	19.30	19.70	17.30	18.10
2104	NASDAQ	RGLS	Tue, Feb 16, 2021	17.38	19.40	16.50	19.40
2103	NASDAQ	RGLS	Fri, Feb 12, 2021	16.05	16.15	15.20	15.90
2102	NASDAQ	RGLS	Thu, Feb 11, 2021	16.90	17.10	15.10	16.30
2101	NASDAQ	RGLS	Wed, Feb 10, 2021	18.40	19.00	16.30	17.20
2100	NASDAQ	RGLS	Tue, Feb 9, 2021	16.90	19.40	16.20	17.50
2099	NASDAQ	RGLS	Mon, Feb 8, 2021	16.00	16.50	15.40	16.50
2098	NASDAQ	RGLS	Fri, Feb 5, 2021	16.00	16.10	15.00	15.30
2097	NASDAQ	RGLS	Thu, Feb 4, 2021	15.00	16.00	14.50	15.90
2096	NASDAQ	RGLS	Wed, Feb 3, 2021	14.30	14.60	13.80	14.60
2095	NASDAQ	RGLS	Tue, Feb 2, 2021	14.30	14.40	13.40	14.20
2094	NASDAQ	RGLS	Mon, Feb 1, 2021	14.20	14.20	13.20	14.10
2093	NASDAQ	RGLS	Fri, Jan 29, 2021	13.70	15.00	13.40	13.90
2092	NASDAQ	RGLS	Thu, Jan 28, 2021	14.60	15.50	13.50	14.00
2091	NASDAQ	RGLS	Wed, Jan 27, 2021	17.80	18.00	13.50	13.90
2090	NASDAQ	RGLS	Tue, Jan 26, 2021	12.60	16.15	12.60	15.50
2089	NASDAQ	RGLS	Mon, Jan 25, 2021	13.50	13.50	12.20	12.80
2088	NASDAQ	RGLS	Fri, Jan 22, 2021	12.20	13.60	12.00	12.90
2087	NASDAQ	RGLS	Thu, Jan 21, 2021	12.00	12.30	11.61	12.30
2086	NASDAQ	RGLS	Wed, Jan 20, 2021	11.90	11.90	11.20	11.80
2085	NASDAQ	RGLS	Tue, Jan 19, 2021	12.00	12.00	11.20	11.60
2084	NASDAQ	RGLS	Fri, Jan 15, 2021	11.70	12.00	11.20	11.90
2083	NASDAQ	RGLS	Thu, Jan 14, 2021	11.50	12.00	11.37	11.90
2082	NASDAQ	RGLS	Wed, Jan 13, 2021	11.50	12.50	11.10	11.70
2081	NASDAQ	RGLS	Tue, Jan 12, 2021	13.60	13.90	11.40	11.70
2080	NASDAQ	RGLS	Mon, Jan 11, 2021	13.20	14.00	12.60	13.50
2079	NASDAQ	RGLS	Fri, Jan 8, 2021	13.60	14.30	13.30	13.60
2078	NASDAQ	RGLS	Thu, Jan 7, 2021	12.10	13.80	12.10	13.80
2077	NASDAQ	RGLS	Wed, Jan 6, 2021	12.30	12.90	11.80	12.00
2076	NASDAQ	RGLS	Tue, Jan 5, 2021	13.10	13.20	12.40	12.60
2075	NASDAQ	RGLS	Mon, Jan 4, 2021	13.50	13.60	12.50	13.00
2074	NASDAQ	RGLS	Thu, Dec 31, 2020	13.00	13.85	12.50	13.50
2073	NASDAQ	RGLS	Wed, Dec 30, 2020	12.40	13.20	11.60	12.90
2072	NASDAQ	RGLS	Tue, Dec 29, 2020	13.10	13.20	12.10	12.50
2071	NASDAQ	RGLS	Mon, Dec 28, 2020	14.20	14.20	13.00	13.20
2070	NASDAQ	RGLS	Thu, Dec 24, 2020	13.63	14.20	13.40	14.00
2069	NASDAQ	RGLS	Wed, Dec 23, 2020	14.20	14.50	13.20	14.10
2068	NASDAQ	RGLS	Tue, Dec 22, 2020	13.40	15.40	12.70	14.10
2067	NASDAQ	RGLS	Mon, Dec 21, 2020	11.50	13.40	11.10	13.00
2066	NASDAQ	RGLS	Fri, Dec 18, 2020	12.00	12.50	10.90	12.00
2065	NASDAQ	RGLS	Thu, Dec 17, 2020	10.70	11.40	10.50	11.30
2064	NASDAQ	RGLS	Wed, Dec 16, 2020	10.90	11.10	10.40	10.90
2063	NASDAQ	RGLS	Tue, Dec 15, 2020	11.00	11.50	9.95	11.20
2062	NASDAQ	RGLS	Mon, Dec 14, 2020	12.50	12.56	11.00	11.50
2061	NASDAQ	RGLS	Fri, Dec 11, 2020	11.40	13.50	10.80	11.10
2060	NASDAQ	RGLS	Thu, Dec 10, 2020	10.80	13.50	10.15	12.10
2059	NASDAQ	RGLS	Wed, Dec 9, 2020	9.50	10.30	8.52	8.97
2058	NASDAQ	RGLS	Tue, Dec 8, 2020	8.96	10.90	8.80	9.33
2057	NASDAQ	RGLS	Mon, Dec 7, 2020	7.97	8.70	7.70	8.10
2056	NASDAQ	RGLS	Fri, Dec 4, 2020	7.19	7.90	7.00	7.56
2055	NASDAQ	RGLS	Thu, Dec 3, 2020	6.90	7.49	6.62	7.10
2054	NASDAQ	RGLS	Wed, Dec 2, 2020	7.50	7.50	6.84	6.89
2053	NASDAQ	RGLS	Tue, Dec 1, 2020	6.30	7.30	6.29	7.00
2052	NASDAQ	RGLS	Mon, Nov 30, 2020	6.40	6.57	5.97	6.30
2051	NASDAQ	RGLS	Fri, Nov 27, 2020	6.14	6.37	6.08	6.37
2050	NASDAQ	RGLS	Wed, Nov 25, 2020	5.90	6.20	5.81	6.08
2049	NASDAQ	RGLS	Tue, Nov 24, 2020	6.40	6.40	5.90	6.01
2048	NASDAQ	RGLS	Mon, Nov 23, 2020	6.26	6.40	5.84	6.26
2047	NASDAQ	RGLS	Fri, Nov 20, 2020	6.85	6.89	5.92	6.30
2046	NASDAQ	RGLS	Thu, Nov 19, 2020	5.81	6.89	5.68	6.60
2045	NASDAQ	RGLS	Wed, Nov 18, 2020	5.38	5.80	5.23	5.80
2044	NASDAQ	RGLS	Tue, Nov 17, 2020	5.68	5.68	5.26	5.40
2043	NASDAQ	RGLS	Mon, Nov 16, 2020	5.21	5.60	5.20	5.46
2042	NASDAQ	RGLS	Fri, Nov 13, 2020	5.15	5.30	5.00	5.20
2041	NASDAQ	RGLS	Thu, Nov 12, 2020	5.36	5.50	4.93	5.17
2040	NASDAQ	RGLS	Wed, Nov 11, 2020	5.20	5.74	5.10	5.57
2039	NASDAQ	RGLS	Tue, Nov 10, 2020	5.00	5.40	5.00	5.30
2038	NASDAQ	RGLS	Mon, Nov 9, 2020	5.00	5.17	4.74	5.17
2037	NASDAQ	RGLS	Fri, Nov 6, 2020	4.91	4.98	4.50	4.97
2036	NASDAQ	RGLS	Thu, Nov 5, 2020	4.85	5.00	4.80	4.94
2035	NASDAQ	RGLS	Wed, Nov 4, 2020	4.88	4.95	4.73	4.83
2034	NASDAQ	RGLS	Tue, Nov 3, 2020	4.99	5.00	4.72	4.93
2033	NASDAQ	RGLS	Mon, Nov 2, 2020	5.11	5.50	4.71	4.91
2032	NASDAQ	RGLS	Fri, Oct 30, 2020	4.80	5.00	4.61	4.71
2031	NASDAQ	RGLS	Thu, Oct 29, 2020	4.87	5.00	4.70	4.77
2030	NASDAQ	RGLS	Wed, Oct 28, 2020	4.98	5.00	4.60	4.98
2029	NASDAQ	RGLS	Tue, Oct 27, 2020	5.12	5.17	4.90	5.17
2028	NASDAQ	RGLS	Mon, Oct 26, 2020	5.20	5.46	5.10	5.24
2027	NASDAQ	RGLS	Fri, Oct 23, 2020	5.40	5.50	5.13	5.47
2026	NASDAQ	RGLS	Thu, Oct 22, 2020	5.27	5.47	5.11	5.30
2025	NASDAQ	RGLS	Wed, Oct 21, 2020	5.20	5.40	5.01	5.32
2024	NASDAQ	RGLS	Tue, Oct 20, 2020	5.18	5.25	5.00	5.10
2023	NASDAQ	RGLS	Mon, Oct 19, 2020	5.10	5.29	5.08	5.10
2022	NASDAQ	RGLS	Fri, Oct 16, 2020	5.30	5.35	5.05	5.08
2021	NASDAQ	RGLS	Thu, Oct 15, 2020	5.58	5.60	5.16	5.19
2020	NASDAQ	RGLS	Wed, Oct 14, 2020	5.35	5.75	5.26	5.46
2019	NASDAQ	RGLS	Tue, Oct 13, 2020	5.60	6.20	5.26	5.64
2018	NASDAQ	RGLS	Mon, Oct 12, 2020	5.40	5.50	5.07	5.20
2017	NASDAQ	RGLS	Fri, Oct 9, 2020	5.52	5.60	5.36	5.42
2016	NASDAQ	RGLS	Thu, Oct 8, 2020	5.28	5.59	5.28	5.38
2015	NASDAQ	RGLS	Wed, Oct 7, 2020	5.36	5.59	5.30	5.45
2014	NASDAQ	RGLS	Tue, Oct 6, 2020	5.44	5.70	5.36	5.36
2013	NASDAQ	RGLS	Mon, Oct 5, 2020	5.80	5.80	5.35	5.46
2012	NASDAQ	RGLS	Fri, Oct 2, 2020	5.37	5.74	5.20	5.74
2011	NASDAQ	RGLS	Thu, Oct 1, 2020	5.50	6.00	5.12	5.45
2010	NASDAQ	RGLS	Wed, Sep 30, 2020	5.46	5.83	5.14	5.14
2009	NASDAQ	RGLS	Tue, Sep 29, 2020	5.47	5.80	5.03	5.48
2008	NASDAQ	RGLS	Mon, Sep 28, 2020	4.90	5.40	4.90	5.37
2007	NASDAQ	RGLS	Fri, Sep 25, 2020	4.80	4.90	4.75	4.80
2006	NASDAQ	RGLS	Thu, Sep 24, 2020	4.70	4.76	4.50	4.61
2005	NASDAQ	RGLS	Wed, Sep 23, 2020	5.20	5.38	4.68	4.75
2004	NASDAQ	RGLS	Tue, Sep 22, 2020	5.44	5.74	5.20	5.20
2003	NASDAQ	RGLS	Mon, Sep 21, 2020	5.61	5.78	5.40	5.45
2002	NASDAQ	RGLS	Fri, Sep 18, 2020	5.90	6.00	5.53	5.53
2001	NASDAQ	RGLS	Thu, Sep 17, 2020	5.53	6.16	5.40	5.76
2000	NASDAQ	RGLS	Wed, Sep 16, 2020	5.60	5.80	5.54	5.63
1999	NASDAQ	RGLS	Tue, Sep 15, 2020	5.40	5.80	5.40	5.56
1998	NASDAQ	RGLS	Mon, Sep 14, 2020	5.30	5.80	5.21	5.73
1997	NASDAQ	RGLS	Fri, Sep 11, 2020	5.15	5.30	4.85	5.20
1996	NASDAQ	RGLS	Thu, Sep 10, 2020	4.60	5.20	4.60	5.10
1995	NASDAQ	RGLS	Wed, Sep 9, 2020	4.40	4.80	4.40	4.78
1994	NASDAQ	RGLS	Tue, Sep 8, 2020	4.60	4.72	4.22	4.46
1993	NASDAQ	RGLS	Fri, Sep 4, 2020	4.85	4.93	4.32	4.60
1992	NASDAQ	RGLS	Thu, Sep 3, 2020	4.75	5.02	4.50	4.84
1991	NASDAQ	RGLS	Wed, Sep 2, 2020	5.07	5.10	4.67	4.75
1990	NASDAQ	RGLS	Tue, Sep 1, 2020	5.30	5.30	5.02	5.03
1989	NASDAQ	RGLS	Mon, Aug 31, 2020	5.47	5.67	5.11	5.30
1988	NASDAQ	RGLS	Fri, Aug 28, 2020	5.51	6.80	5.49	5.70
1987	NASDAQ	RGLS	Thu, Aug 27, 2020	5.75	5.79	5.52	5.56
1986	NASDAQ	RGLS	Wed, Aug 26, 2020	5.66	5.88	5.60	5.73
1985	NASDAQ	RGLS	Tue, Aug 25, 2020	5.50	5.89	5.50	5.88
1984	NASDAQ	RGLS	Mon, Aug 24, 2020	5.69	5.80	5.35	5.65
1983	NASDAQ	RGLS	Fri, Aug 21, 2020	6.33	6.33	5.61	5.86
1982	NASDAQ	RGLS	Thu, Aug 20, 2020	6.30	6.35	6.15	6.24
1981	NASDAQ	RGLS	Wed, Aug 19, 2020	6.29	6.40	6.20	6.36
1980	NASDAQ	RGLS	Tue, Aug 18, 2020	6.02	6.30	5.90	6.19
1979	NASDAQ	RGLS	Mon, Aug 17, 2020	6.05	6.05	5.66	6.00
1978	NASDAQ	RGLS	Fri, Aug 14, 2020	6.50	6.61	6.03	6.10
1977	NASDAQ	RGLS	Thu, Aug 13, 2020	6.10	6.60	6.03	6.39
1976	NASDAQ	RGLS	Wed, Aug 12, 2020	7.01	7.10	6.63	6.80
1975	NASDAQ	RGLS	Tue, Aug 11, 2020	7.24	7.55	7.00	7.08
1974	NASDAQ	RGLS	Mon, Aug 10, 2020	7.10	7.50	6.83	7.16
1973	NASDAQ	RGLS	Fri, Aug 7, 2020	7.30	7.39	6.96	7.12
1972	NASDAQ	RGLS	Thu, Aug 6, 2020	7.71	7.75	7.20	7.25
1971	NASDAQ	RGLS	Wed, Aug 5, 2020	7.48	7.80	7.20	7.75
1970	NASDAQ	RGLS	Tue, Aug 4, 2020	6.85	7.70	6.81	7.45
1969	NASDAQ	RGLS	Mon, Aug 3, 2020	7.07	7.10	6.60	6.88
1968	NASDAQ	RGLS	Fri, Jul 31, 2020	7.35	7.44	7.01	7.03
1967	NASDAQ	RGLS	Thu, Jul 30, 2020	7.71	7.97	7.11	7.60
1966	NASDAQ	RGLS	Wed, Jul 29, 2020	9.20	12.00	7.80	8.42
1965	NASDAQ	RGLS	Tue, Jul 28, 2020	8.58	8.58	7.90	8.00
1964	NASDAQ	RGLS	Mon, Jul 27, 2020	8.31	8.60	7.90	8.20
1963	NASDAQ	RGLS	Fri, Jul 24, 2020	7.98	8.30	7.60	8.30
1962	NASDAQ	RGLS	Thu, Jul 23, 2020	8.34	8.34	7.50	7.88
1961	NASDAQ	RGLS	Wed, Jul 22, 2020	9.19	9.35	7.50	8.44
1960	NASDAQ	RGLS	Tue, Jul 21, 2020	10.00	10.50	9.13	9.55
1959	NASDAQ	RGLS	Mon, Jul 20, 2020	9.06	10.50	8.91	9.64
1958	NASDAQ	RGLS	Fri, Jul 17, 2020	8.63	8.90	8.33	8.73
1957	NASDAQ	RGLS	Thu, Jul 16, 2020	8.20	8.70	7.85	8.50
1956	NASDAQ	RGLS	Wed, Jul 15, 2020	7.68	8.03	7.50	7.80
1955	NASDAQ	RGLS	Tue, Jul 14, 2020	7.67	7.89	7.11	7.68
1954	NASDAQ	RGLS	Mon, Jul 13, 2020	8.13	8.27	7.52	7.60
1953	NASDAQ	RGLS	Fri, Jul 10, 2020	8.15	8.55	8.00	8.23
1952	NASDAQ	RGLS	Thu, Jul 9, 2020	8.40	8.45	8.00	8.33
1951	NASDAQ	RGLS	Wed, Jul 8, 2020	8.38	8.70	8.00	8.45
1950	NASDAQ	RGLS	Tue, Jul 7, 2020	8.46	8.76	8.20	8.58
1949	NASDAQ	RGLS	Mon, Jul 6, 2020	7.10	8.59	6.90	8.25
1948	NASDAQ	RGLS	Thu, Jul 2, 2020	7.10	7.16	6.86	6.93
1947	NASDAQ	RGLS	Wed, Jul 1, 2020	7.04	7.54	6.75	7.10
1946	NASDAQ	RGLS	Tue, Jun 30, 2020	7.18	7.18	6.65	6.82
1945	NASDAQ	RGLS	Mon, Jun 29, 2020	7.90	7.90	6.90	7.15
1944	NASDAQ	RGLS	Fri, Jun 26, 2020	8.02	8.08	6.80	7.32
1943	NASDAQ	RGLS	Thu, Jun 25, 2020	8.15	8.15	7.63	7.96
1942	NASDAQ	RGLS	Wed, Jun 24, 2020	8.17	8.28	7.71	8.17
1941	NASDAQ	RGLS	Tue, Jun 23, 2020	7.91	8.40	7.53	8.14
1940	NASDAQ	RGLS	Mon, Jun 22, 2020	8.44	8.60	7.80	7.91
1939	NASDAQ	RGLS	Fri, Jun 19, 2020	9.00	9.00	8.20	8.44
1938	NASDAQ	RGLS	Thu, Jun 18, 2020	9.20	9.20	8.84	8.85
1937	NASDAQ	RGLS	Wed, Jun 17, 2020	9.21	10.10	8.61	8.83
1936	NASDAQ	RGLS	Tue, Jun 16, 2020	9.40	9.52	9.00	9.30
1935	NASDAQ	RGLS	Mon, Jun 15, 2020	9.50	9.80	8.90	9.40
1934	NASDAQ	RGLS	Fri, Jun 12, 2020	8.70	10.20	8.50	9.50
1933	NASDAQ	RGLS	Thu, Jun 11, 2020	8.32	9.05	7.83	8.60
1932	NASDAQ	RGLS	Wed, Jun 10, 2020	9.50	9.50	8.67	8.96
1931	NASDAQ	RGLS	Tue, Jun 9, 2020	9.40	9.40	8.35	9.20
1930	NASDAQ	RGLS	Mon, Jun 8, 2020	8.45	8.84	8.30	8.48
1929	NASDAQ	RGLS	Fri, Jun 5, 2020	8.82	8.82	8.10	8.30
1928	NASDAQ	RGLS	Thu, Jun 4, 2020	7.94	9.80	7.76	8.39
1927	NASDAQ	RGLS	Wed, Jun 3, 2020	8.38	8.38	7.74	8.00
1926	NASDAQ	RGLS	Tue, Jun 2, 2020	7.40	8.59	7.40	8.00
1925	NASDAQ	RGLS	Mon, Jun 1, 2020	7.21	7.80	7.10	7.42
1924	NASDAQ	RGLS	Fri, May 29, 2020	7.31	7.75	6.80	7.50
1923	NASDAQ	RGLS	Thu, May 28, 2020	6.70	7.60	6.62	7.30
1922	NASDAQ	RGLS	Wed, May 27, 2020	6.80	6.80	6.20	6.58
1921	NASDAQ	RGLS	Tue, May 26, 2020	7.05	7.05	6.43	6.68
1920	NASDAQ	RGLS	Fri, May 22, 2020	6.66	7.20	6.20	6.85
1919	NASDAQ	RGLS	Thu, May 21, 2020	6.10	6.90	5.80	6.70
1918	NASDAQ	RGLS	Wed, May 20, 2020	6.14	6.30	5.91	6.18
1917	NASDAQ	RGLS	Tue, May 19, 2020	6.30	6.49	5.73	6.15
1916	NASDAQ	RGLS	Mon, May 18, 2020	5.99	6.45	5.80	6.20
1915	NASDAQ	RGLS	Fri, May 15, 2020	6.30	6.30	5.50	5.99
1914	NASDAQ	RGLS	Thu, May 14, 2020	7.18	7.18	5.60	6.60
1913	NASDAQ	RGLS	Wed, May 13, 2020	8.00	8.00	6.48	6.70
1912	NASDAQ	RGLS	Tue, May 12, 2020	7.60	8.80	7.40	7.60
1911	NASDAQ	RGLS	Mon, May 11, 2020	5.51	7.40	5.51	7.37
1910	NASDAQ	RGLS	Fri, May 8, 2020	5.70	6.39	5.50	6.25
1909	NASDAQ	RGLS	Thu, May 7, 2020	5.70	5.70	5.10	5.70
1908	NASDAQ	RGLS	Wed, May 6, 2020	6.00	6.00	5.31	5.53
1907	NASDAQ	RGLS	Tue, May 5, 2020	6.75	6.79	5.50	5.90
1906	NASDAQ	RGLS	Mon, May 4, 2020	4.90	6.36	4.80	6.15
1905	NASDAQ	RGLS	Fri, May 1, 2020	5.10	5.10	4.72	4.85
1904	NASDAQ	RGLS	Thu, Apr 30, 2020	5.19	5.30	4.90	5.10
1903	NASDAQ	RGLS	Wed, Apr 29, 2020	5.30	5.33	5.00	5.13
1902	NASDAQ	RGLS	Tue, Apr 28, 2020	4.82	5.20	4.80	5.16
1901	NASDAQ	RGLS	Mon, Apr 27, 2020	5.00	5.00	4.70	4.70
1900	NASDAQ	RGLS	Fri, Apr 24, 2020	4.98	4.98	4.62	4.73
1899	NASDAQ	RGLS	Thu, Apr 23, 2020	4.62	5.01	4.52	4.60
1898	NASDAQ	RGLS	Wed, Apr 22, 2020	4.61	4.68	4.53	4.58
1897	NASDAQ	RGLS	Tue, Apr 21, 2020	4.86	4.95	4.61	4.61
1896	NASDAQ	RGLS	Mon, Apr 20, 2020	5.20	5.20	4.70	4.80
1895	NASDAQ	RGLS	Fri, Apr 17, 2020	5.10	5.10	4.86	4.94
1894	NASDAQ	RGLS	Thu, Apr 16, 2020	5.32	5.34	4.80	4.92
1893	NASDAQ	RGLS	Wed, Apr 15, 2020	4.70	5.60	4.67	5.30
1892	NASDAQ	RGLS	Tue, Apr 14, 2020	4.95	4.95	4.51	4.73
1891	NASDAQ	RGLS	Mon, Apr 13, 2020	4.80	4.80	4.50	4.75
1890	NASDAQ	RGLS	Thu, Apr 9, 2020	4.55	4.60	4.41	4.46
1889	NASDAQ	RGLS	Wed, Apr 8, 2020	4.70	4.70	4.40	4.48
1888	NASDAQ	RGLS	Tue, Apr 7, 2020	4.66	4.70	4.56	4.61
1887	NASDAQ	RGLS	Mon, Apr 6, 2020	5.20	5.20	4.51	4.56
1886	NASDAQ	RGLS	Fri, Apr 3, 2020	4.51	4.90	4.51	4.76
1885	NASDAQ	RGLS	Thu, Apr 2, 2020	5.10	5.10	4.62	4.70
1884	NASDAQ	RGLS	Wed, Apr 1, 2020	4.60	5.00	4.60	4.80
1883	NASDAQ	RGLS	Tue, Mar 31, 2020	5.00	5.10	4.57	4.61
1882	NASDAQ	RGLS	Mon, Mar 30, 2020	4.95	5.00	4.80	4.90
1881	NASDAQ	RGLS	Fri, Mar 27, 2020	4.80	4.90	4.70	4.77
1880	NASDAQ	RGLS	Thu, Mar 26, 2020	4.94	5.00	4.68	4.80
1879	NASDAQ	RGLS	Wed, Mar 25, 2020	5.00	5.20	4.40	4.68
1878	NASDAQ	RGLS	Tue, Mar 24, 2020	5.00	5.10	4.50	4.60
1877	NASDAQ	RGLS	Mon, Mar 23, 2020	4.50	4.78	4.30	4.40
1876	NASDAQ	RGLS	Fri, Mar 20, 2020	5.00	5.10	4.50	4.50
1875	NASDAQ	RGLS	Thu, Mar 19, 2020	4.40	4.90	4.40	4.80
1874	NASDAQ	RGLS	Wed, Mar 18, 2020	4.56	5.10	4.40	4.40
1873	NASDAQ	RGLS	Tue, Mar 17, 2020	4.76	5.10	4.41	4.80
1872	NASDAQ	RGLS	Mon, Mar 16, 2020	5.20	5.70	4.30	4.40
1871	NASDAQ	RGLS	Fri, Mar 13, 2020	5.45	5.50	5.23	5.23
1870	NASDAQ	RGLS	Thu, Mar 12, 2020	6.20	6.30	5.00	5.19
1869	NASDAQ	RGLS	Wed, Mar 11, 2020	7.10	7.20	6.00	6.00
1868	NASDAQ	RGLS	Tue, Mar 10, 2020	7.30	8.20	6.50	6.80
1867	NASDAQ	RGLS	Mon, Mar 9, 2020	7.70	7.70	6.50	7.06
1866	NASDAQ	RGLS	Fri, Mar 6, 2020	7.40	7.48	6.75	6.75
1865	NASDAQ	RGLS	Thu, Mar 5, 2020	6.81	7.30	6.81	7.22
1864	NASDAQ	RGLS	Wed, Mar 4, 2020	7.50	7.96	6.71	7.02
1863	NASDAQ	RGLS	Tue, Mar 3, 2020	7.13	7.70	7.00	7.10
1862	NASDAQ	RGLS	Mon, Mar 2, 2020	7.50	7.50	6.70	7.35
1861	NASDAQ	RGLS	Fri, Feb 28, 2020	7.60	8.06	6.50	7.43
1860	NASDAQ	RGLS	Thu, Feb 27, 2020	7.30	7.88	6.80	7.50
1859	NASDAQ	RGLS	Wed, Feb 26, 2020	8.00	8.13	7.20	7.30
1858	NASDAQ	RGLS	Tue, Feb 25, 2020	7.96	9.00	7.79	7.79
1857	NASDAQ	RGLS	Mon, Feb 24, 2020	8.20	8.60	7.90	7.96
1856	NASDAQ	RGLS	Fri, Feb 21, 2020	8.15	8.99	8.12	8.20
1855	NASDAQ	RGLS	Thu, Feb 20, 2020	8.80	9.00	8.00	8.33
1854	NASDAQ	RGLS	Wed, Feb 19, 2020	8.50	8.78	8.30	8.30
1853	NASDAQ	RGLS	Tue, Feb 18, 2020	8.30	8.68	8.04	8.30
1852	NASDAQ	RGLS	Fri, Feb 14, 2020	9.03	9.40	8.50	8.61
1851	NASDAQ	RGLS	Thu, Feb 13, 2020	8.84	9.10	8.80	8.81
1850	NASDAQ	RGLS	Wed, Feb 12, 2020	10.00	10.00	8.80	8.90
1849	NASDAQ	RGLS	Tue, Feb 11, 2020	9.80	10.00	9.60	9.63
1848	NASDAQ	RGLS	Mon, Feb 10, 2020	10.00	10.00	9.61	9.69
1847	NASDAQ	RGLS	Fri, Feb 7, 2020	10.40	10.40	9.70	10.10
1846	NASDAQ	RGLS	Thu, Feb 6, 2020	9.67	10.30	9.67	10.10
1845	NASDAQ	RGLS	Wed, Feb 5, 2020	10.20	10.20	9.70	9.76
1844	NASDAQ	RGLS	Tue, Feb 4, 2020	10.80	11.00	9.50	10.10
1843	NASDAQ	RGLS	Mon, Feb 3, 2020	10.70	11.50	10.30	10.50
1842	NASDAQ	RGLS	Fri, Jan 31, 2020	10.80	11.30	10.30	10.80
1841	NASDAQ	RGLS	Thu, Jan 30, 2020	10.90	11.00	10.50	10.80
1840	NASDAQ	RGLS	Wed, Jan 29, 2020	10.80	11.20	10.25	10.90
1839	NASDAQ	RGLS	Tue, Jan 28, 2020	10.10	11.00	10.10	10.80
1838	NASDAQ	RGLS	Mon, Jan 27, 2020	11.60	11.60	10.00	10.40
1837	NASDAQ	RGLS	Fri, Jan 24, 2020	11.90	13.00	11.70	11.70
1836	NASDAQ	RGLS	Thu, Jan 23, 2020	13.00	13.00	11.50	12.00
1835	NASDAQ	RGLS	Wed, Jan 22, 2020	13.20	14.60	13.10	13.10
1834	NASDAQ	RGLS	Tue, Jan 21, 2020	12.00	13.42	12.00	13.10
1833	NASDAQ	RGLS	Fri, Jan 17, 2020	12.30	12.80	12.00	12.10
1832	NASDAQ	RGLS	Thu, Jan 16, 2020	12.30	12.70	12.30	12.35
1831	NASDAQ	RGLS	Wed, Jan 15, 2020	12.20	12.80	12.20	12.30
1830	NASDAQ	RGLS	Tue, Jan 14, 2020	12.60	12.90	11.80	12.40
1829	NASDAQ	RGLS	Mon, Jan 13, 2020	13.30	13.50	12.30	12.70
1828	NASDAQ	RGLS	Fri, Jan 10, 2020	13.30	13.30	12.10	13.10
1827	NASDAQ	RGLS	Thu, Jan 9, 2020	15.60	17.40	11.30	12.10
1826	NASDAQ	RGLS	Wed, Jan 8, 2020	13.00	15.40	12.90	15.10
1825	NASDAQ	RGLS	Tue, Jan 7, 2020	12.50	13.40	12.00	12.90
1824	NASDAQ	RGLS	Mon, Jan 6, 2020	11.60	12.20	11.04	12.20
1823	NASDAQ	RGLS	Fri, Jan 3, 2020	10.50	11.70	10.10	10.90
1822	NASDAQ	RGLS	Thu, Jan 2, 2020	9.00	10.90	8.90	10.10
1821	NASDAQ	RGLS	Tue, Dec 31, 2019	7.90	9.10	7.90	8.90
1820	NASDAQ	RGLS	Mon, Dec 30, 2019	8.00	8.32	7.51	8.00
1819	NASDAQ	RGLS	Fri, Dec 27, 2019	6.90	8.40	6.70	8.10
1818	NASDAQ	RGLS	Thu, Dec 26, 2019	6.60	6.90	6.40	6.75
1817	NASDAQ	RGLS	Tue, Dec 24, 2019	6.40	6.70	6.40	6.60
1816	NASDAQ	RGLS	Mon, Dec 23, 2019	6.40	6.90	6.18	6.57
1815	NASDAQ	RGLS	Fri, Dec 20, 2019	6.10	6.60	5.80	6.40
1814	NASDAQ	RGLS	Thu, Dec 19, 2019	5.35	6.06	5.08	6.00
1813	NASDAQ	RGLS	Wed, Dec 18, 2019	5.99	5.99	5.00	5.15
1812	NASDAQ	RGLS	Tue, Dec 17, 2019	6.80	6.96	5.70	5.74
1811	NASDAQ	RGLS	Mon, Dec 16, 2019	9.50	9.90	6.90	6.90
1810	NASDAQ	RGLS	Fri, Dec 13, 2019	7.63	7.95	7.31	7.41
1809	NASDAQ	RGLS	Thu, Dec 12, 2019	7.37	8.20	7.20	7.70
1808	NASDAQ	RGLS	Wed, Dec 11, 2019	7.50	7.90	7.20	7.50
1807	NASDAQ	RGLS	Tue, Dec 10, 2019	7.74	7.90	7.31	7.44
1806	NASDAQ	RGLS	Mon, Dec 9, 2019	7.80	7.87	7.31	7.80
1805	NASDAQ	RGLS	Fri, Dec 6, 2019	7.58	7.80	7.35	7.80
1804	NASDAQ	RGLS	Thu, Dec 5, 2019	7.76	8.00	7.41	7.56
1803	NASDAQ	RGLS	Wed, Dec 4, 2019	7.72	7.96	7.72	7.73
1802	NASDAQ	RGLS	Tue, Dec 3, 2019	7.80	8.20	7.35	7.70
1801	NASDAQ	RGLS	Mon, Dec 2, 2019	8.37	9.40	7.90	7.93
1800	NASDAQ	RGLS	Fri, Nov 29, 2019	8.00	8.30	7.64	8.30
1799	NASDAQ	RGLS	Wed, Nov 27, 2019	7.67	7.80	7.20	7.80
1798	NASDAQ	RGLS	Tue, Nov 26, 2019	7.20	7.60	7.00	7.60
1797	NASDAQ	RGLS	Mon, Nov 25, 2019	6.90	7.39	6.90	7.30
1796	NASDAQ	RGLS	Fri, Nov 22, 2019	6.60	7.30	6.60	6.90
1795	NASDAQ	RGLS	Thu, Nov 21, 2019	6.10	6.80	5.90	6.58
1794	NASDAQ	RGLS	Wed, Nov 20, 2019	6.15	6.49	5.70	5.91
1793	NASDAQ	RGLS	Tue, Nov 19, 2019	6.11	6.50	6.10	6.39
1792	NASDAQ	RGLS	Mon, Nov 18, 2019	6.10	6.27	5.90	6.08
1791	NASDAQ	RGLS	Fri, Nov 15, 2019	6.30	6.50	5.90	6.03
1790	NASDAQ	RGLS	Thu, Nov 14, 2019	6.57	6.85	6.40	6.40
1789	NASDAQ	RGLS	Wed, Nov 13, 2019	6.99	7.09	6.50	6.56
1788	NASDAQ	RGLS	Tue, Nov 12, 2019	6.70	7.00	6.50	6.50
1787	NASDAQ	RGLS	Mon, Nov 11, 2019	6.90	7.31	6.60	6.80
1786	NASDAQ	RGLS	Fri, Nov 8, 2019	6.75	7.20	6.75	6.90
1785	NASDAQ	RGLS	Thu, Nov 7, 2019	6.71	7.50	6.61	6.80
1784	NASDAQ	RGLS	Wed, Nov 6, 2019	6.60	6.90	6.60	6.87
1783	NASDAQ	RGLS	Tue, Nov 5, 2019	6.70	6.90	6.60	6.82
1782	NASDAQ	RGLS	Mon, Nov 4, 2019	6.90	6.90	6.60	6.70
1781	NASDAQ	RGLS	Fri, Nov 1, 2019	7.00	7.00	6.73	6.94
1780	NASDAQ	RGLS	Thu, Oct 31, 2019	6.90	7.10	6.74	6.80
1779	NASDAQ	RGLS	Wed, Oct 30, 2019	6.60	7.05	6.60	6.90
1778	NASDAQ	RGLS	Tue, Oct 29, 2019	6.90	7.29	6.70	6.70
1777	NASDAQ	RGLS	Mon, Oct 28, 2019	7.30	7.30	6.90	7.00
1776	NASDAQ	RGLS	Fri, Oct 25, 2019	7.10	7.30	6.82	7.30
1775	NASDAQ	RGLS	Thu, Oct 24, 2019	7.01	7.50	7.00	7.14
1774	NASDAQ	RGLS	Wed, Oct 23, 2019	6.97	7.30	6.50	7.13
1773	NASDAQ	RGLS	Tue, Oct 22, 2019	6.94	7.10	6.51	7.10
1772	NASDAQ	RGLS	Mon, Oct 21, 2019	6.90	7.27	6.53	7.06
1771	NASDAQ	RGLS	Fri, Oct 18, 2019	7.00	7.30	6.79	6.95
1770	NASDAQ	RGLS	Thu, Oct 17, 2019	7.00	7.40	6.73	7.04
1769	NASDAQ	RGLS	Wed, Oct 16, 2019	6.49	7.30	6.34	6.93
1768	NASDAQ	RGLS	Tue, Oct 15, 2019	6.31	6.70	6.30	6.62
1767	NASDAQ	RGLS	Mon, Oct 14, 2019	6.46	6.49	6.34	6.41
1766	NASDAQ	RGLS	Fri, Oct 11, 2019	6.55	6.55	6.03	6.45
1765	NASDAQ	RGLS	Thu, Oct 10, 2019	6.65	6.79	6.40	6.44
1764	NASDAQ	RGLS	Wed, Oct 9, 2019	6.47	6.79	6.47	6.65
1763	NASDAQ	RGLS	Tue, Oct 8, 2019	6.65	6.75	6.31	6.40
1762	NASDAQ	RGLS	Mon, Oct 7, 2019	6.65	6.90	6.50	6.65
1761	NASDAQ	RGLS	Fri, Oct 4, 2019	6.80	6.90	6.20	6.79
1760	NASDAQ	RGLS	Thu, Oct 3, 2019	6.70	7.09	6.60	6.90
1759	NASDAQ	RGLS	Wed, Oct 2, 2019	6.60	7.20	6.50	6.84
1758	NASDAQ	RGLS	Tue, Oct 1, 2019	7.20	7.20	6.60	6.70
1757	NASDAQ	RGLS	Mon, Sep 30, 2019	7.11	7.20	6.87	7.20
1756	NASDAQ	RGLS	Fri, Sep 27, 2019	6.99	7.60	6.80	7.11
1755	NASDAQ	RGLS	Thu, Sep 26, 2019	7.11	7.50	7.00	7.10
1754	NASDAQ	RGLS	Wed, Sep 25, 2019	7.75	7.80	7.11	7.20
1753	NASDAQ	RGLS	Tue, Sep 24, 2019	7.84	7.92	7.61	7.90
1752	NASDAQ	RGLS	Mon, Sep 23, 2019	8.10	8.60	7.61	7.94
1751	NASDAQ	RGLS	Fri, Sep 20, 2019	8.40	8.60	8.00	8.00
1750	NASDAQ	RGLS	Thu, Sep 19, 2019	8.50	8.50	8.11	8.40
1749	NASDAQ	RGLS	Wed, Sep 18, 2019	8.21	8.50	8.20	8.37
1748	NASDAQ	RGLS	Tue, Sep 17, 2019	7.64	8.50	7.64	8.26
1747	NASDAQ	RGLS	Mon, Sep 16, 2019	8.60	8.60	7.50	7.80
1746	NASDAQ	RGLS	Fri, Sep 13, 2019	7.90	8.50	7.70	8.50
1745	NASDAQ	RGLS	Thu, Sep 12, 2019	7.60	8.30	7.41	8.00
1744	NASDAQ	RGLS	Wed, Sep 11, 2019	7.52	8.00	7.50	7.60
1743	NASDAQ	RGLS	Tue, Sep 10, 2019	6.96	7.68	6.40	7.45
1742	NASDAQ	RGLS	Mon, Sep 9, 2019	7.00	8.00	7.00	7.10
1741	NASDAQ	RGLS	Fri, Sep 6, 2019	6.20	7.20	6.20	6.98
1740	NASDAQ	RGLS	Thu, Sep 5, 2019	6.18	6.53	5.84	6.00
1739	NASDAQ	RGLS	Wed, Sep 4, 2019	7.00	7.15	6.05	6.23
1738	NASDAQ	RGLS	Tue, Sep 3, 2019	6.25	7.30	6.00	6.80
1737	NASDAQ	RGLS	Fri, Aug 30, 2019	6.06	6.30	5.90	6.25
1736	NASDAQ	RGLS	Thu, Aug 29, 2019	6.16	6.30	5.86	6.13
1735	NASDAQ	RGLS	Wed, Aug 28, 2019	6.10	6.25	5.82	6.08
1734	NASDAQ	RGLS	Tue, Aug 27, 2019	5.84	6.30	5.80	5.86
1733	NASDAQ	RGLS	Mon, Aug 26, 2019	5.90	6.40	5.70	5.78
1732	NASDAQ	RGLS	Fri, Aug 23, 2019	5.83	6.00	5.70	5.90
1731	NASDAQ	RGLS	Thu, Aug 22, 2019	5.78	6.07	5.70	5.81
1730	NASDAQ	RGLS	Wed, Aug 21, 2019	5.83	6.00	5.70	5.88
1729	NASDAQ	RGLS	Tue, Aug 20, 2019	5.70	5.90	5.70	5.75
1728	NASDAQ	RGLS	Mon, Aug 19, 2019	5.68	6.00	5.60	5.78
1727	NASDAQ	RGLS	Fri, Aug 16, 2019	5.62	5.73	5.50	5.60
1726	NASDAQ	RGLS	Thu, Aug 15, 2019	5.50	6.05	5.50	5.70
1725	NASDAQ	RGLS	Wed, Aug 14, 2019	5.70	6.05	5.70	5.70
1724	NASDAQ	RGLS	Tue, Aug 13, 2019	5.91	6.30	5.60	6.08
1723	NASDAQ	RGLS	Mon, Aug 12, 2019	5.55	6.60	5.52	5.80
1722	NASDAQ	RGLS	Fri, Aug 9, 2019	6.60	6.60	5.60	5.60
1721	NASDAQ	RGLS	Thu, Aug 8, 2019	6.09	6.40	5.40	6.11
1720	NASDAQ	RGLS	Wed, Aug 7, 2019	5.80	6.30	5.80	6.09
1719	NASDAQ	RGLS	Tue, Aug 6, 2019	5.77	6.00	5.03	5.70
1718	NASDAQ	RGLS	Mon, Aug 5, 2019	6.05	6.29	5.52	5.61
1717	NASDAQ	RGLS	Fri, Aug 2, 2019	6.05	6.80	6.04	6.05
1716	NASDAQ	RGLS	Thu, Aug 1, 2019	6.36	6.93	6.03	6.04
1715	NASDAQ	RGLS	Wed, Jul 31, 2019	6.20	7.33	6.11	6.11
1714	NASDAQ	RGLS	Tue, Jul 30, 2019	6.70	6.80	5.50	6.02
1713	NASDAQ	RGLS	Mon, Jul 29, 2019	7.02	7.45	5.37	6.80
1712	NASDAQ	RGLS	Fri, Jul 26, 2019	6.75	7.00	6.75	6.95
1711	NASDAQ	RGLS	Thu, Jul 25, 2019	8.10	8.10	6.61	6.61
1710	NASDAQ	RGLS	Wed, Jul 24, 2019	9.70	9.70	7.40	7.43
1709	NASDAQ	RGLS	Tue, Jul 23, 2019	12.00	12.15	11.30	11.40
1708	NASDAQ	RGLS	Mon, Jul 22, 2019	12.00	12.49	11.80	11.80
1707	NASDAQ	RGLS	Fri, Jul 19, 2019	12.20	12.90	11.70	12.10
1706	NASDAQ	RGLS	Thu, Jul 18, 2019	12.10	12.60	12.10	12.30
1705	NASDAQ	RGLS	Wed, Jul 17, 2019	12.20	12.50	12.20	12.40
1704	NASDAQ	RGLS	Tue, Jul 16, 2019	12.50	12.80	12.10	12.20
1703	NASDAQ	RGLS	Mon, Jul 15, 2019	12.60	12.90	12.30	12.60
1702	NASDAQ	RGLS	Fri, Jul 12, 2019	12.80	13.20	12.27	12.60
1701	NASDAQ	RGLS	Thu, Jul 11, 2019	13.10	13.20	12.10	13.00
1700	NASDAQ	RGLS	Wed, Jul 10, 2019	12.70	13.30	12.70	13.00
1699	NASDAQ	RGLS	Tue, Jul 9, 2019	13.20	13.20	12.50	12.70
1698	NASDAQ	RGLS	Mon, Jul 8, 2019	13.10	13.44	13.00	13.00
1697	NASDAQ	RGLS	Fri, Jul 5, 2019	12.60	13.20	12.60	13.20
1696	NASDAQ	RGLS	Wed, Jul 3, 2019	13.30	13.30	12.80	12.80
1695	NASDAQ	RGLS	Tue, Jul 2, 2019	13.80	14.10	12.50	13.10
1694	NASDAQ	RGLS	Mon, Jul 1, 2019	12.50	14.00	12.00	13.80
1693	NASDAQ	RGLS	Fri, Jun 28, 2019	11.80	13.06	11.60	12.50
1692	NASDAQ	RGLS	Thu, Jun 27, 2019	12.50	12.90	11.60	12.10
1691	NASDAQ	RGLS	Wed, Jun 26, 2019	12.50	12.90	12.10	12.50
1690	NASDAQ	RGLS	Tue, Jun 25, 2019	12.00	13.00	11.80	12.10
1689	NASDAQ	RGLS	Mon, Jun 24, 2019	12.20	13.30	11.60	12.10
1688	NASDAQ	RGLS	Fri, Jun 21, 2019	11.00	12.00	11.00	12.00
1687	NASDAQ	RGLS	Thu, Jun 20, 2019	11.90	11.90	11.00	11.10
1686	NASDAQ	RGLS	Wed, Jun 19, 2019	12.50	12.50	11.00	11.30
1685	NASDAQ	RGLS	Tue, Jun 18, 2019	9.66	12.70	9.66	11.80
1684	NASDAQ	RGLS	Mon, Jun 17, 2019	9.65	10.00	9.65	9.88
1683	NASDAQ	RGLS	Fri, Jun 14, 2019	10.00	10.50	9.50	9.70
1682	NASDAQ	RGLS	Thu, Jun 13, 2019	9.81	10.20	9.16	10.00
1681	NASDAQ	RGLS	Wed, Jun 12, 2019	9.80	10.50	9.80	9.85
1680	NASDAQ	RGLS	Tue, Jun 11, 2019	10.50	11.14	9.80	9.97
1679	NASDAQ	RGLS	Mon, Jun 10, 2019	9.10	11.80	9.02	10.40
1678	NASDAQ	RGLS	Fri, Jun 7, 2019	9.30	9.40	8.98	8.98
1677	NASDAQ	RGLS	Thu, Jun 6, 2019	9.99	10.80	9.15	9.30
1676	NASDAQ	RGLS	Wed, Jun 5, 2019	11.45	12.00	10.00	10.40
1675	NASDAQ	RGLS	Tue, Jun 4, 2019	11.40	11.80	10.80	11.70
1674	NASDAQ	RGLS	Mon, Jun 3, 2019	12.00	12.34	11.10	11.40
1673	NASDAQ	RGLS	Fri, May 31, 2019	12.20	12.40	11.80	11.80
1672	NASDAQ	RGLS	Thu, May 30, 2019	12.54	12.70	11.90	12.10
1671	NASDAQ	RGLS	Wed, May 29, 2019	12.40	12.50	11.60	11.80
1670	NASDAQ	RGLS	Tue, May 28, 2019	13.80	14.30	12.50	12.60
1669	NASDAQ	RGLS	Fri, May 24, 2019	13.20	14.00	13.20	13.70
1668	NASDAQ	RGLS	Thu, May 23, 2019	14.30	14.30	13.10	13.20
1667	NASDAQ	RGLS	Wed, May 22, 2019	13.10	14.67	13.10	14.10
1666	NASDAQ	RGLS	Tue, May 21, 2019	12.70	13.50	12.51	13.10
1665	NASDAQ	RGLS	Mon, May 20, 2019	12.70	13.90	12.00	12.80
1664	NASDAQ	RGLS	Fri, May 17, 2019	12.00	12.40	11.40	11.60
1663	NASDAQ	RGLS	Thu, May 16, 2019	13.20	13.56	11.80	11.90
1662	NASDAQ	RGLS	Wed, May 15, 2019	14.10	14.10	13.30	13.30
1661	NASDAQ	RGLS	Tue, May 14, 2019	14.30	16.20	14.20	14.50
1660	NASDAQ	RGLS	Mon, May 13, 2019	13.80	14.24	13.00	14.00
1659	NASDAQ	RGLS	Fri, May 10, 2019	13.50	14.50	12.90	13.30
1658	NASDAQ	RGLS	Thu, May 9, 2019	12.30	13.00	11.87	12.50
1657	NASDAQ	RGLS	Wed, May 8, 2019	12.00	12.60	11.60	12.30
1656	NASDAQ	RGLS	Tue, May 7, 2019	14.00	14.00	11.80	12.00
1655	NASDAQ	RGLS	Mon, May 6, 2019	10.60	13.60	10.60	12.60
1654	NASDAQ	RGLS	Fri, May 3, 2019	10.80	11.20	10.80	10.80
1653	NASDAQ	RGLS	Thu, May 2, 2019	10.80	11.60	10.60	10.62
1652	NASDAQ	RGLS	Wed, May 1, 2019	11.50	11.50	10.96	11.20
1651	NASDAQ	RGLS	Tue, Apr 30, 2019	11.70	11.70	11.16	11.50
1650	NASDAQ	RGLS	Mon, Apr 29, 2019	10.60	11.50	10.60	11.30
1649	NASDAQ	RGLS	Fri, Apr 26, 2019	11.20	11.80	10.60	11.00
1648	NASDAQ	RGLS	Thu, Apr 25, 2019	11.50	11.70	11.00	11.20
1647	NASDAQ	RGLS	Wed, Apr 24, 2019	11.30	11.80	11.20	11.60
1646	NASDAQ	RGLS	Tue, Apr 23, 2019	11.30	11.50	10.70	11.20
1645	NASDAQ	RGLS	Mon, Apr 22, 2019	11.60	11.60	10.40	11.30
1644	NASDAQ	RGLS	Thu, Apr 18, 2019	11.10	11.60	10.70	11.60
1643	NASDAQ	RGLS	Wed, Apr 17, 2019	11.50	12.20	10.70	10.70
1642	NASDAQ	RGLS	Tue, Apr 16, 2019	10.90	11.40	10.90	11.30
1641	NASDAQ	RGLS	Mon, Apr 15, 2019	11.10	11.10	10.50	10.80
1640	NASDAQ	RGLS	Fri, Apr 12, 2019	10.60	11.00	10.40	11.00
1639	NASDAQ	RGLS	Thu, Apr 11, 2019	10.50	11.00	10.50	10.50
1638	NASDAQ	RGLS	Wed, Apr 10, 2019	11.10	11.10	10.70	10.80
1637	NASDAQ	RGLS	Tue, Apr 9, 2019	10.80	11.40	10.74	11.10
1636	NASDAQ	RGLS	Mon, Apr 8, 2019	11.20	11.20	10.60	10.80
1635	NASDAQ	RGLS	Fri, Apr 5, 2019	11.00	11.00	10.50	10.50
1634	NASDAQ	RGLS	Thu, Apr 4, 2019	10.40	11.10	10.40	11.00
1633	NASDAQ	RGLS	Wed, Apr 3, 2019	10.80	10.80	10.30	10.40
1632	NASDAQ	RGLS	Tue, Apr 2, 2019	9.80	10.80	9.80	10.80
1631	NASDAQ	RGLS	Mon, Apr 1, 2019	9.80	10.30	9.65	9.84
1630	NASDAQ	RGLS	Fri, Mar 29, 2019	10.30	10.50	10.10	10.20
1629	NASDAQ	RGLS	Thu, Mar 28, 2019	10.90	10.90	10.00	10.30
1628	NASDAQ	RGLS	Wed, Mar 27, 2019	10.30	11.10	10.10	11.00
1627	NASDAQ	RGLS	Tue, Mar 26, 2019	10.10	10.50	9.80	10.40
1626	NASDAQ	RGLS	Mon, Mar 25, 2019	10.50	10.50	9.80	10.00
1625	NASDAQ	RGLS	Fri, Mar 22, 2019	11.00	11.00	10.10	10.40
1624	NASDAQ	RGLS	Thu, Mar 21, 2019	10.90	11.40	10.70	11.10
1623	NASDAQ	RGLS	Wed, Mar 20, 2019	11.30	11.99	10.90	10.90
1622	NASDAQ	RGLS	Tue, Mar 19, 2019	10.90	11.90	10.30	11.60
1621	NASDAQ	RGLS	Mon, Mar 18, 2019	11.50	11.90	10.50	11.20
1620	NASDAQ	RGLS	Fri, Mar 15, 2019	14.50	16.00	11.70	11.70
1619	NASDAQ	RGLS	Thu, Mar 14, 2019	13.10	14.80	13.00	14.60
1618	NASDAQ	RGLS	Wed, Mar 13, 2019	12.60	13.00	12.30	13.00
1617	NASDAQ	RGLS	Tue, Mar 12, 2019	12.40	13.30	12.16	12.25
1616	NASDAQ	RGLS	Mon, Mar 11, 2019	12.10	12.40	10.80	12.05
1615	NASDAQ	RGLS	Fri, Mar 8, 2019	11.80	13.70	11.50	11.80
1614	NASDAQ	RGLS	Thu, Mar 7, 2019	11.20	12.40	10.70	11.70
1613	NASDAQ	RGLS	Wed, Mar 6, 2019	11.60	11.60	10.50	11.07
1612	NASDAQ	RGLS	Tue, Mar 5, 2019	11.50	12.50	11.40	11.50
1611	NASDAQ	RGLS	Mon, Mar 4, 2019	12.80	13.50	11.60	11.60
1610	NASDAQ	RGLS	Fri, Mar 1, 2019	12.90	13.60	12.00	12.90
1609	NASDAQ	RGLS	Thu, Feb 28, 2019	13.30	15.50	12.80	12.90
1608	NASDAQ	RGLS	Wed, Feb 27, 2019	12.20	13.70	11.51	13.30
1607	NASDAQ	RGLS	Tue, Feb 26, 2019	10.80	11.50	10.70	11.30
1606	NASDAQ	RGLS	Mon, Feb 25, 2019	10.60	11.30	10.50	10.70
1605	NASDAQ	RGLS	Fri, Feb 22, 2019	10.30	11.40	9.88	10.60
1604	NASDAQ	RGLS	Thu, Feb 21, 2019	10.20	11.60	9.80	10.11
1603	NASDAQ	RGLS	Wed, Feb 20, 2019	10.00	10.30	9.61	9.80
1602	NASDAQ	RGLS	Tue, Feb 19, 2019	10.00	10.20	9.60	10.10
1601	NASDAQ	RGLS	Fri, Feb 15, 2019	10.00	10.45	9.41	9.89
1600	NASDAQ	RGLS	Thu, Feb 14, 2019	10.10	10.63	9.76	9.90
1599	NASDAQ	RGLS	Wed, Feb 13, 2019	9.34	10.70	9.32	10.00
1598	NASDAQ	RGLS	Tue, Feb 12, 2019	9.10	9.48	8.93	9.40
1597	NASDAQ	RGLS	Mon, Feb 11, 2019	9.30	9.40	8.81	8.81
1596	NASDAQ	RGLS	Fri, Feb 8, 2019	9.21	9.40	9.21	9.25
1595	NASDAQ	RGLS	Thu, Feb 7, 2019	9.60	9.80	9.20	9.20
1594	NASDAQ	RGLS	Wed, Feb 6, 2019	9.52	9.69	9.30	9.60
1593	NASDAQ	RGLS	Tue, Feb 5, 2019	9.50	9.80	9.21	9.50
1592	NASDAQ	RGLS	Mon, Feb 4, 2019	9.47	9.64	9.00	9.45
1591	NASDAQ	RGLS	Fri, Feb 1, 2019	9.65	9.70	9.40	9.40
1590	NASDAQ	RGLS	Thu, Jan 31, 2019	9.44	9.90	9.40	9.40
1589	NASDAQ	RGLS	Wed, Jan 30, 2019	9.37	9.55	9.27	9.40
1588	NASDAQ	RGLS	Tue, Jan 29, 2019	9.56	9.80	9.25	9.40
1587	NASDAQ	RGLS	Mon, Jan 28, 2019	9.80	9.90	9.50	9.70
1586	NASDAQ	RGLS	Fri, Jan 25, 2019	9.28	9.98	9.28	9.80
1585	NASDAQ	RGLS	Thu, Jan 24, 2019	9.60	10.00	9.30	9.35
1584	NASDAQ	RGLS	Wed, Jan 23, 2019	10.30	10.30	9.10	9.60
1583	NASDAQ	RGLS	Tue, Jan 22, 2019	10.90	10.98	9.90	10.40
1582	NASDAQ	RGLS	Fri, Jan 18, 2019	11.00	11.20	10.20	11.10
1581	NASDAQ	RGLS	Thu, Jan 17, 2019	11.60	11.70	10.50	10.80
1580	NASDAQ	RGLS	Wed, Jan 16, 2019	11.70	11.90	10.90	11.40
1579	NASDAQ	RGLS	Tue, Jan 15, 2019	11.70	12.50	11.40	11.50
1578	NASDAQ	RGLS	Mon, Jan 14, 2019	11.10	11.80	11.00	11.40
1577	NASDAQ	RGLS	Fri, Jan 11, 2019	10.60	11.64	10.10	11.30
1576	NASDAQ	RGLS	Thu, Jan 10, 2019	12.00	12.00	10.80	11.00
1575	NASDAQ	RGLS	Wed, Jan 9, 2019	12.20	12.83	11.50	12.40
1574	NASDAQ	RGLS	Tue, Jan 8, 2019	12.90	13.40	12.10	12.20
1573	NASDAQ	RGLS	Mon, Jan 7, 2019	13.70	13.70	12.10	12.80
1572	NASDAQ	RGLS	Fri, Jan 4, 2019	11.90	13.52	11.90	13.00
1571	NASDAQ	RGLS	Thu, Jan 3, 2019	11.40	12.20	10.80	11.70
1570	NASDAQ	RGLS	Wed, Jan 2, 2019	9.40	11.10	9.20	11.10
1569	NASDAQ	RGLS	Mon, Dec 31, 2018	11.00	11.60	8.90	9.31
1568	NASDAQ	RGLS	Fri, Dec 28, 2018	10.20	12.00	10.00	11.00
1567	NASDAQ	RGLS	Thu, Dec 27, 2018	9.10	10.80	9.10	10.80
1566	NASDAQ	RGLS	Wed, Dec 26, 2018	8.73	12.00	8.20	10.40
1565	NASDAQ	RGLS	Mon, Dec 24, 2018	9.00	9.00	8.00	8.35
1564	NASDAQ	RGLS	Fri, Dec 21, 2018	9.30	9.90	8.50	8.80
1563	NASDAQ	RGLS	Thu, Dec 20, 2018	9.40	9.50	9.00	9.10
1562	NASDAQ	RGLS	Wed, Dec 19, 2018	10.20	10.90	8.61	9.46
1561	NASDAQ	RGLS	Tue, Dec 18, 2018	13.70	13.70	10.30	10.40
1560	NASDAQ	RGLS	Mon, Dec 17, 2018	14.10	14.30	12.90	13.70
1559	NASDAQ	RGLS	Fri, Dec 14, 2018	13.80	14.80	13.10	14.20
1558	NASDAQ	RGLS	Thu, Dec 13, 2018	14.50	15.30	12.50	14.20
1557	NASDAQ	RGLS	Wed, Dec 12, 2018	15.50	15.74	15.03	15.20
1556	NASDAQ	RGLS	Tue, Dec 11, 2018	15.23	16.50	14.93	15.60
1555	NASDAQ	RGLS	Mon, Dec 10, 2018	15.30	15.50	14.50	14.70
1554	NASDAQ	RGLS	Fri, Dec 7, 2018	15.20	16.50	14.87	15.40
1553	NASDAQ	RGLS	Thu, Dec 6, 2018	15.70	15.80	14.90	15.30
1552	NASDAQ	RGLS	Tue, Dec 4, 2018	16.00	16.80	14.60	16.10
1551	NASDAQ	RGLS	Mon, Dec 3, 2018	16.20	16.70	15.90	16.10
1550	NASDAQ	RGLS	Fri, Nov 30, 2018	16.50	17.30	15.92	16.10
1549	NASDAQ	RGLS	Thu, Nov 29, 2018	15.70	17.30	15.01	16.50
1548	NASDAQ	RGLS	Wed, Nov 28, 2018	15.00	16.80	14.90	15.90
1547	NASDAQ	RGLS	Tue, Nov 27, 2018	15.10	18.60	14.33	15.00
1546	NASDAQ	RGLS	Mon, Nov 26, 2018	15.10	15.70	14.88	15.30
1545	NASDAQ	RGLS	Fri, Nov 23, 2018	14.00	15.70	13.60	14.90
1544	NASDAQ	RGLS	Wed, Nov 21, 2018	14.20	14.96	13.80	14.64
1543	NASDAQ	RGLS	Tue, Nov 20, 2018	14.90	14.90	13.60	13.60
1542	NASDAQ	RGLS	Mon, Nov 19, 2018	15.10	15.57	13.60	14.00
1541	NASDAQ	RGLS	Fri, Nov 16, 2018	13.40	14.50	13.25	14.40
1540	NASDAQ	RGLS	Thu, Nov 15, 2018	12.80	14.40	12.50	13.20
1539	NASDAQ	RGLS	Wed, Nov 14, 2018	15.70	15.70	10.40	12.40
1538	NASDAQ	RGLS	Tue, Nov 13, 2018	15.10	15.65	14.40	14.50
1537	NASDAQ	RGLS	Mon, Nov 12, 2018	16.30	17.40	14.40	15.00
1536	NASDAQ	RGLS	Fri, Nov 9, 2018	17.10	17.30	15.70	16.50
1535	NASDAQ	RGLS	Thu, Nov 8, 2018	18.00	18.00	17.20	17.70
1534	NASDAQ	RGLS	Wed, Nov 7, 2018	19.60	19.60	17.70	17.80
1533	NASDAQ	RGLS	Tue, Nov 6, 2018	21.30	22.40	19.00	20.00
1532	NASDAQ	RGLS	Mon, Nov 5, 2018	19.00	19.11	17.70	18.80
1531	NASDAQ	RGLS	Fri, Nov 2, 2018	18.90	19.50	18.40	18.70
1530	NASDAQ	RGLS	Thu, Nov 1, 2018	17.70	19.23	17.50	18.90
1529	NASDAQ	RGLS	Wed, Oct 31, 2018	17.70	18.30	17.20	17.70
1528	NASDAQ	RGLS	Tue, Oct 30, 2018	17.60	18.80	17.30	17.50
1527	NASDAQ	RGLS	Mon, Oct 29, 2018	18.90	19.60	17.10	17.70
1526	NASDAQ	RGLS	Fri, Oct 26, 2018	19.30	20.70	18.60	18.80
1525	NASDAQ	RGLS	Thu, Oct 25, 2018	20.10	22.00	19.10	19.60
1524	NASDAQ	RGLS	Wed, Oct 24, 2018	19.90	20.70	18.50	20.40
1523	NASDAQ	RGLS	Tue, Oct 23, 2018	24.80	31.40	20.80	21.20
1522	NASDAQ	RGLS	Mon, Oct 22, 2018	18.70	20.00	18.10	18.30
1521	NASDAQ	RGLS	Fri, Oct 19, 2018	19.40	20.00	18.30	18.50
1520	NASDAQ	RGLS	Thu, Oct 18, 2018	20.00	21.50	19.10	19.20
1519	NASDAQ	RGLS	Wed, Oct 17, 2018	19.80	20.90	19.40	20.00
1518	NASDAQ	RGLS	Tue, Oct 16, 2018	19.40	20.60	19.40	19.70
1517	NASDAQ	RGLS	Mon, Oct 15, 2018	19.50	19.80	19.20	19.40
1516	NASDAQ	RGLS	Fri, Oct 12, 2018	19.00	20.35	18.90	19.50
1515	NASDAQ	RGLS	Thu, Oct 11, 2018	21.20	21.90	18.90	18.90
1514	NASDAQ	RGLS	Wed, Oct 10, 2018	22.20	23.23	21.10	21.40
1513	NASDAQ	RGLS	Tue, Oct 9, 2018	23.80	25.40	21.70	22.20
1512	NASDAQ	RGLS	Mon, Oct 8, 2018	22.20	24.50	20.30	23.80
1511	NASDAQ	RGLS	Fri, Oct 5, 2018	22.80	23.50	21.50	22.30
1510	NASDAQ	RGLS	Thu, Oct 4, 2018	24.70	30.50	21.60	23.30
1509	NASDAQ	RGLS	Wed, Oct 3, 2018	23.40	25.20	21.60	25.20
1508	NASDAQ	RGLS	Tue, Oct 2, 2018	25.20	25.20	21.36	22.55
1507	NASDAQ	RGLS	Mon, Oct 1, 2018	24.00	26.33	23.71	24.00
1506	NASDAQ	RGLS	Fri, Sep 28, 2018	27.60	27.60	23.46	23.71
1505	NASDAQ	RGLS	Thu, Sep 27, 2018	27.60	27.72	25.20	25.80
1504	NASDAQ	RGLS	Wed, Sep 26, 2018	24.54	25.80	24.02	24.61
1503	NASDAQ	RGLS	Tue, Sep 25, 2018	24.56	24.84	23.40	24.35
1502	NASDAQ	RGLS	Mon, Sep 24, 2018	25.20	26.40	22.99	23.40
1501	NASDAQ	RGLS	Fri, Sep 21, 2018	23.94	26.40	23.05	25.09
1500	NASDAQ	RGLS	Thu, Sep 20, 2018	23.40	23.40	22.37	22.80
1499	NASDAQ	RGLS	Wed, Sep 19, 2018	23.75	23.88	21.60	22.37
1498	NASDAQ	RGLS	Tue, Sep 18, 2018	21.12	23.88	21.00	22.85
1497	NASDAQ	RGLS	Mon, Sep 17, 2018	24.70	25.68	21.12	21.48
1496	NASDAQ	RGLS	Fri, Sep 14, 2018	24.00	25.20	23.39	23.39
1495	NASDAQ	RGLS	Thu, Sep 13, 2018	24.00	24.84	23.76	23.76
1494	NASDAQ	RGLS	Wed, Sep 12, 2018	24.00	25.20	24.00	24.00
1493	NASDAQ	RGLS	Tue, Sep 11, 2018	26.40	26.40	22.80	24.55
1492	NASDAQ	RGLS	Mon, Sep 10, 2018	26.28	26.57	24.60	25.51
1491	NASDAQ	RGLS	Fri, Sep 7, 2018	25.56	26.40	25.32	25.58
1490	NASDAQ	RGLS	Thu, Sep 6, 2018	27.96	28.00	26.04	26.32
1489	NASDAQ	RGLS	Wed, Sep 5, 2018	26.54	28.20	26.44	27.48
1488	NASDAQ	RGLS	Tue, Sep 4, 2018	28.80	29.76	25.20	28.20
1487	NASDAQ	RGLS	Fri, Aug 31, 2018	28.72	30.01	26.40	27.80
1486	NASDAQ	RGLS	Thu, Aug 30, 2018	27.84	30.86	27.84	28.38
1485	NASDAQ	RGLS	Wed, Aug 29, 2018	30.82	30.86	27.72	28.35
1484	NASDAQ	RGLS	Tue, Aug 28, 2018	34.60	34.80	28.08	29.56
1483	NASDAQ	RGLS	Mon, Aug 27, 2018	34.75	38.40	33.60	36.70
1482	NASDAQ	RGLS	Fri, Aug 24, 2018	32.40	34.84	31.94	33.90
1481	NASDAQ	RGLS	Thu, Aug 23, 2018	31.49	40.68	31.20	32.78
1480	NASDAQ	RGLS	Wed, Aug 22, 2018	33.00	33.60	31.20	31.49
1479	NASDAQ	RGLS	Tue, Aug 21, 2018	32.38	33.60	31.20	32.09
1478	NASDAQ	RGLS	Mon, Aug 20, 2018	35.88	36.00	30.25	31.88
1477	NASDAQ	RGLS	Fri, Aug 17, 2018	30.00	37.80	29.54	34.42
1476	NASDAQ	RGLS	Thu, Aug 16, 2018	32.40	32.40	27.60	29.64
1475	NASDAQ	RGLS	Wed, Aug 15, 2018	31.82	34.78	27.97	30.61
1474	NASDAQ	RGLS	Tue, Aug 14, 2018	23.81	34.80	20.41	31.56
1473	NASDAQ	RGLS	Mon, Aug 13, 2018	23.88	25.80	23.40	23.81
1472	NASDAQ	RGLS	Fri, Aug 10, 2018	29.28	29.28	23.40	25.80
1471	NASDAQ	RGLS	Thu, Aug 9, 2018	31.07	31.07	26.40	26.41
1470	NASDAQ	RGLS	Wed, Aug 8, 2018	31.20	32.15	25.98	29.16
1469	NASDAQ	RGLS	Tue, Aug 7, 2018	31.20	31.30	30.06	30.24
1468	NASDAQ	RGLS	Mon, Aug 6, 2018	33.00	33.00	30.60	31.55
1467	NASDAQ	RGLS	Fri, Aug 3, 2018	32.52	33.60	31.20	31.92
1466	NASDAQ	RGLS	Thu, Aug 2, 2018	32.40	33.11	31.72	32.52
1465	NASDAQ	RGLS	Wed, Aug 1, 2018	33.26	35.15	31.50	31.56
1464	NASDAQ	RGLS	Tue, Jul 31, 2018	28.81	37.19	28.81	33.89
1463	NASDAQ	RGLS	Mon, Jul 30, 2018	28.21	34.78	28.21	34.08
1462	NASDAQ	RGLS	Fri, Jul 27, 2018	33.60	35.40	30.00	31.81
1461	NASDAQ	RGLS	Thu, Jul 26, 2018	36.00	36.00	34.32	34.94
1460	NASDAQ	RGLS	Wed, Jul 25, 2018	35.40	36.00	34.80	34.80
1459	NASDAQ	RGLS	Tue, Jul 24, 2018	36.00	36.48	33.96	35.05
1458	NASDAQ	RGLS	Mon, Jul 23, 2018	36.00	36.00	33.60	34.24
1457	NASDAQ	RGLS	Fri, Jul 20, 2018	36.79	36.79	33.31	33.60
1456	NASDAQ	RGLS	Thu, Jul 19, 2018	33.53	38.00	32.64	35.04
1455	NASDAQ	RGLS	Wed, Jul 18, 2018	34.07	35.40	32.95	34.43
1454	NASDAQ	RGLS	Tue, Jul 17, 2018	32.40	34.78	32.40	34.08
1453	NASDAQ	RGLS	Mon, Jul 16, 2018	36.29	37.92	32.48	34.43
1452	NASDAQ	RGLS	Fri, Jul 13, 2018	39.55	39.60	34.57	35.94
1451	NASDAQ	RGLS	Thu, Jul 12, 2018	38.40	39.23	36.00	38.88
1450	NASDAQ	RGLS	Wed, Jul 11, 2018	39.07	39.60	37.56	39.23
1449	NASDAQ	RGLS	Tue, Jul 10, 2018	45.60	46.79	37.21	39.37
1448	NASDAQ	RGLS	Mon, Jul 9, 2018	42.83	45.60	41.88	43.20
1447	NASDAQ	RGLS	Fri, Jul 6, 2018	54.00	55.20	40.57	42.01
1446	NASDAQ	RGLS	Thu, Jul 5, 2018	86.53	89.92	86.53	87.77
1445	NASDAQ	RGLS	Tue, Jul 3, 2018	86.40	88.80	84.35	86.51
1444	NASDAQ	RGLS	Mon, Jul 2, 2018	80.40	88.80	79.20	85.19
1443	NASDAQ	RGLS	Fri, Jun 29, 2018	79.20	79.20	76.80	79.10
1442	NASDAQ	RGLS	Thu, Jun 28, 2018	81.48	83.66	78.00	78.22
1441	NASDAQ	RGLS	Wed, Jun 27, 2018	79.91	82.07	79.20	79.20
1440	NASDAQ	RGLS	Tue, Jun 26, 2018	86.88	86.88	78.00	79.68
1439	NASDAQ	RGLS	Mon, Jun 25, 2018	86.32	86.32	81.62	82.80
1438	NASDAQ	RGLS	Fri, Jun 22, 2018	84.89	85.80	81.47	82.60
1437	NASDAQ	RGLS	Thu, Jun 21, 2018	82.80	84.00	80.40	81.00
1436	NASDAQ	RGLS	Wed, Jun 20, 2018	83.76	86.76	82.80	84.00
1435	NASDAQ	RGLS	Tue, Jun 19, 2018	82.80	87.60	82.80	83.42
1434	NASDAQ	RGLS	Mon, Jun 18, 2018	84.00	87.36	80.40	82.82
1433	NASDAQ	RGLS	Fri, Jun 15, 2018	83.94	86.40	81.60	85.20
1432	NASDAQ	RGLS	Thu, Jun 14, 2018	82.80	85.20	80.40	81.60
1431	NASDAQ	RGLS	Wed, Jun 13, 2018	82.80	85.50	79.20	82.80
1430	NASDAQ	RGLS	Tue, Jun 12, 2018	84.01	87.12	73.56	82.72
1429	NASDAQ	RGLS	Mon, Jun 11, 2018	86.44	87.12	82.76	84.01
1428	NASDAQ	RGLS	Fri, Jun 8, 2018	89.05	91.20	85.92	86.42
1427	NASDAQ	RGLS	Thu, Jun 7, 2018	88.81	91.80	85.22	88.80
1426	NASDAQ	RGLS	Wed, Jun 6, 2018	88.80	94.85	85.32	89.40
1425	NASDAQ	RGLS	Tue, Jun 5, 2018	88.80	88.80	86.43	88.80
1424	NASDAQ	RGLS	Mon, Jun 4, 2018	84.13	87.60	84.13	86.68
1423	NASDAQ	RGLS	Fri, Jun 1, 2018	87.60	87.60	84.10	87.34
1422	NASDAQ	RGLS	Thu, May 31, 2018	88.80	88.80	85.09	87.66
1421	NASDAQ	RGLS	Wed, May 30, 2018	86.50	88.80	84.43	86.41
1420	NASDAQ	RGLS	Tue, May 29, 2018	88.80	88.80	82.81	86.40
1419	NASDAQ	RGLS	Fri, May 25, 2018	87.84	88.56	86.29	88.56
1418	NASDAQ	RGLS	Thu, May 24, 2018	88.32	88.32	84.00	86.64
1417	NASDAQ	RGLS	Wed, May 23, 2018	84.00	86.40	83.15	86.40
1416	NASDAQ	RGLS	Tue, May 22, 2018	85.19	85.20	81.96	84.02
1415	NASDAQ	RGLS	Mon, May 21, 2018	88.80	88.81	82.80	84.60
1414	NASDAQ	RGLS	Fri, May 18, 2018	85.86	88.72	84.00	85.94
1413	NASDAQ	RGLS	Thu, May 17, 2018	86.40	87.60	84.60	85.20
1412	NASDAQ	RGLS	Wed, May 16, 2018	85.68	86.16	84.00	85.14
1411	NASDAQ	RGLS	Tue, May 15, 2018	88.01	88.01	83.40	86.16
1410	NASDAQ	RGLS	Mon, May 14, 2018	88.37	88.37	82.58	86.04
1409	NASDAQ	RGLS	Fri, May 11, 2018	87.60	88.56	79.20	85.20
1408	NASDAQ	RGLS	Thu, May 10, 2018	89.00	89.99	85.20	86.81
1407	NASDAQ	RGLS	Wed, May 9, 2018	83.38	88.56	81.60	87.11
1406	NASDAQ	RGLS	Tue, May 8, 2018	85.20	85.20	82.80	83.99
1405	NASDAQ	RGLS	Mon, May 7, 2018	84.00	85.98	81.60	85.32
1404	NASDAQ	RGLS	Fri, May 4, 2018	81.84	85.19	78.60	83.52
1403	NASDAQ	RGLS	Thu, May 3, 2018	84.00	90.00	81.84	81.84
1402	NASDAQ	RGLS	Wed, May 2, 2018	81.60	86.38	81.60	84.01
1401	NASDAQ	RGLS	Tue, May 1, 2018	79.20	81.60	79.20	80.40
1400	NASDAQ	RGLS	Mon, Apr 30, 2018	80.40	82.79	76.80	78.60
1399	NASDAQ	RGLS	Fri, Apr 27, 2018	84.00	86.40	76.20	80.88
1398	NASDAQ	RGLS	Thu, Apr 26, 2018	78.60	81.00	76.80	80.52
1397	NASDAQ	RGLS	Wed, Apr 25, 2018	76.80	80.03	76.20	78.80
1396	NASDAQ	RGLS	Tue, Apr 24, 2018	76.80	79.24	76.42	76.87
1395	NASDAQ	RGLS	Mon, Apr 23, 2018	78.41	80.36	76.80	77.88
1394	NASDAQ	RGLS	Fri, Apr 20, 2018	80.40	82.80	76.92	78.41
1393	NASDAQ	RGLS	Thu, Apr 19, 2018	81.60	82.80	78.00	79.15
1392	NASDAQ	RGLS	Wed, Apr 18, 2018	78.79	81.00	76.46	79.15
1391	NASDAQ	RGLS	Tue, Apr 17, 2018	76.80	81.24	75.64	80.16
1390	NASDAQ	RGLS	Mon, Apr 16, 2018	76.80	81.29	76.20	76.70
1389	NASDAQ	RGLS	Fri, Apr 13, 2018	76.80	77.16	75.60	76.80
1388	NASDAQ	RGLS	Thu, Apr 12, 2018	79.20	79.20	76.01	76.57
1387	NASDAQ	RGLS	Wed, Apr 11, 2018	79.62	80.39	75.85	77.99
1386	NASDAQ	RGLS	Tue, Apr 10, 2018	78.00	79.44	77.05	78.07
1385	NASDAQ	RGLS	Mon, Apr 9, 2018	80.95	80.95	75.84	77.41
1384	NASDAQ	RGLS	Fri, Apr 6, 2018	83.88	85.80	79.20	80.10
1383	NASDAQ	RGLS	Thu, Apr 5, 2018	82.80	84.60	81.01	84.35
1382	NASDAQ	RGLS	Wed, Apr 4, 2018	80.40	85.31	80.40	82.79
1381	NASDAQ	RGLS	Tue, Apr 3, 2018	79.20	87.00	78.08	81.02
1380	NASDAQ	RGLS	Mon, Apr 2, 2018	85.20	85.55	78.01	79.08
1379	NASDAQ	RGLS	Thu, Mar 29, 2018	88.20	88.79	75.49	86.10
1378	NASDAQ	RGLS	Wed, Mar 28, 2018	96.00	96.60	86.56	87.36
1377	NASDAQ	RGLS	Tue, Mar 27, 2018	98.40	100.80	96.00	96.36
1376	NASDAQ	RGLS	Mon, Mar 26, 2018	97.20	100.60	97.20	98.16
1375	NASDAQ	RGLS	Fri, Mar 23, 2018	97.20	102.60	97.20	99.58
1374	NASDAQ	RGLS	Thu, Mar 22, 2018	98.99	102.00	97.44	98.20
1373	NASDAQ	RGLS	Wed, Mar 21, 2018	99.56	104.40	97.34	100.18
1372	NASDAQ	RGLS	Tue, Mar 20, 2018	99.60	103.20	97.20	97.33
1371	NASDAQ	RGLS	Mon, Mar 19, 2018	100.80	103.15	97.20	98.80
1370	NASDAQ	RGLS	Fri, Mar 16, 2018	100.58	104.40	99.43	100.80
1369	NASDAQ	RGLS	Thu, Mar 15, 2018	99.60	103.16	98.40	100.14
1368	NASDAQ	RGLS	Wed, Mar 14, 2018	105.60	106.73	96.00	99.41
1367	NASDAQ	RGLS	Tue, Mar 13, 2018	107.40	109.20	105.52	106.00
1366	NASDAQ	RGLS	Mon, Mar 12, 2018	114.00	114.96	105.60	110.14
1365	NASDAQ	RGLS	Fri, Mar 9, 2018	108.00	115.18	105.72	113.76
1364	NASDAQ	RGLS	Thu, Mar 8, 2018	144.00	144.00	101.27	101.41
1363	NASDAQ	RGLS	Wed, Mar 7, 2018	145.20	152.40	141.60	150.00
1362	NASDAQ	RGLS	Tue, Mar 6, 2018	144.00	150.00	139.20	145.20
1361	NASDAQ	RGLS	Mon, Mar 5, 2018	141.60	144.00	134.40	140.40
1360	NASDAQ	RGLS	Fri, Mar 2, 2018	128.40	142.80	126.79	141.60
1359	NASDAQ	RGLS	Thu, Mar 1, 2018	135.60	135.60	123.60	129.60
1358	NASDAQ	RGLS	Wed, Feb 28, 2018	142.80	142.80	129.60	133.20
1357	NASDAQ	RGLS	Tue, Feb 27, 2018	140.40	144.00	138.60	140.40
1356	NASDAQ	RGLS	Mon, Feb 26, 2018	140.40	144.00	135.60	140.40
1355	NASDAQ	RGLS	Fri, Feb 23, 2018	144.00	148.80	136.80	139.20
1354	NASDAQ	RGLS	Thu, Feb 22, 2018	150.00	152.64	135.60	144.00
1353	NASDAQ	RGLS	Wed, Feb 21, 2018	148.80	148.80	144.00	145.20
1352	NASDAQ	RGLS	Tue, Feb 20, 2018	144.00	150.00	141.60	147.60
1351	NASDAQ	RGLS	Fri, Feb 16, 2018	146.40	156.00	141.00	144.00
1350	NASDAQ	RGLS	Thu, Feb 15, 2018	148.80	153.00	140.40	146.40
1349	NASDAQ	RGLS	Wed, Feb 14, 2018	147.60	153.60	142.80	151.20
1348	NASDAQ	RGLS	Tue, Feb 13, 2018	139.20	149.88	139.20	148.80
1347	NASDAQ	RGLS	Mon, Feb 12, 2018	135.60	140.40	130.80	139.20
1346	NASDAQ	RGLS	Fri, Feb 9, 2018	136.80	138.00	122.40	133.20
1345	NASDAQ	RGLS	Thu, Feb 8, 2018	140.40	142.80	134.40	135.60
1344	NASDAQ	RGLS	Wed, Feb 7, 2018	136.80	141.60	134.40	139.20
1343	NASDAQ	RGLS	Tue, Feb 6, 2018	140.40	142.80	133.20	135.60
1342	NASDAQ	RGLS	Mon, Feb 5, 2018	150.00	150.60	134.40	138.00
1341	NASDAQ	RGLS	Fri, Feb 2, 2018	144.00	152.39	140.52	150.00
1340	NASDAQ	RGLS	Thu, Feb 1, 2018	142.80	145.20	133.20	144.00
1339	NASDAQ	RGLS	Wed, Jan 31, 2018	151.20	152.38	142.80	142.80
1338	NASDAQ	RGLS	Tue, Jan 30, 2018	151.20	153.60	145.32	151.20
1337	NASDAQ	RGLS	Mon, Jan 29, 2018	158.40	162.00	145.20	156.00
1336	NASDAQ	RGLS	Fri, Jan 26, 2018	159.60	162.00	157.20	160.80
1335	NASDAQ	RGLS	Thu, Jan 25, 2018	156.00	159.60	151.20	157.20
1334	NASDAQ	RGLS	Wed, Jan 24, 2018	162.00	166.80	152.64	153.60
1333	NASDAQ	RGLS	Tue, Jan 23, 2018	168.00	168.00	160.80	162.00
1332	NASDAQ	RGLS	Mon, Jan 22, 2018	168.00	170.40	163.32	166.80
1331	NASDAQ	RGLS	Fri, Jan 19, 2018	165.60	168.00	158.40	168.00
1330	NASDAQ	RGLS	Thu, Jan 18, 2018	156.00	172.80	150.50	166.80
1329	NASDAQ	RGLS	Wed, Jan 17, 2018	145.20	159.60	138.12	158.40
1328	NASDAQ	RGLS	Tue, Jan 16, 2018	148.80	152.38	142.80	144.00
1327	NASDAQ	RGLS	Fri, Jan 12, 2018	145.20	152.40	143.40	147.60
1326	NASDAQ	RGLS	Thu, Jan 11, 2018	144.00	148.80	139.32	145.20
1325	NASDAQ	RGLS	Wed, Jan 10, 2018	133.20	144.00	133.20	141.60
1324	NASDAQ	RGLS	Tue, Jan 9, 2018	144.00	146.40	133.20	134.40
1323	NASDAQ	RGLS	Mon, Jan 8, 2018	154.80	157.20	139.20	140.40
1322	NASDAQ	RGLS	Fri, Jan 5, 2018	144.00	157.20	144.00	148.80
1321	NASDAQ	RGLS	Thu, Jan 4, 2018	145.20	145.20	133.20	141.60
1320	NASDAQ	RGLS	Wed, Jan 3, 2018	135.60	148.80	133.20	144.00
1319	NASDAQ	RGLS	Tue, Jan 2, 2018	126.00	139.20	124.80	135.60
1318	NASDAQ	RGLS	Fri, Dec 29, 2017	122.40	130.80	122.40	124.80
1317	NASDAQ	RGLS	Thu, Dec 28, 2017	120.00	126.60	118.96	122.40
1316	NASDAQ	RGLS	Wed, Dec 27, 2017	126.00	133.44	120.00	121.80
1315	NASDAQ	RGLS	Tue, Dec 26, 2017	120.00	127.20	118.09	124.80
1314	NASDAQ	RGLS	Fri, Dec 22, 2017	115.58	121.20	115.20	119.88
1313	NASDAQ	RGLS	Thu, Dec 21, 2017	121.20	121.20	112.80	115.20
1312	NASDAQ	RGLS	Wed, Dec 20, 2017	120.00	123.60	118.20	120.00
1311	NASDAQ	RGLS	Tue, Dec 19, 2017	120.00	120.00	114.14	118.75
1310	NASDAQ	RGLS	Mon, Dec 18, 2017	112.84	122.40	112.84	114.36
1309	NASDAQ	RGLS	Fri, Dec 15, 2017	108.00	114.00	106.81	114.00
1308	NASDAQ	RGLS	Thu, Dec 14, 2017	109.20	115.02	106.80	107.94
1307	NASDAQ	RGLS	Wed, Dec 13, 2017	107.60	112.80	106.80	109.20
1306	NASDAQ	RGLS	Tue, Dec 12, 2017	106.42	110.40	104.75	106.80
1305	NASDAQ	RGLS	Mon, Dec 11, 2017	109.20	113.75	104.53	105.60
1304	NASDAQ	RGLS	Fri, Dec 8, 2017	106.50	110.40	105.85	108.68
1303	NASDAQ	RGLS	Thu, Dec 7, 2017	109.20	110.88	105.80	106.72
1302	NASDAQ	RGLS	Wed, Dec 6, 2017	106.68	110.82	102.61	110.82
1301	NASDAQ	RGLS	Tue, Dec 5, 2017	108.05	110.95	104.40	106.79
1300	NASDAQ	RGLS	Mon, Dec 4, 2017	110.35	112.03	106.80	106.81
1299	NASDAQ	RGLS	Fri, Dec 1, 2017	109.20	112.54	106.39	108.73
1298	NASDAQ	RGLS	Thu, Nov 30, 2017	102.60	110.40	102.00	109.19
1297	NASDAQ	RGLS	Wed, Nov 29, 2017	107.47	110.36	105.60	106.80
1296	NASDAQ	RGLS	Tue, Nov 28, 2017	109.18	110.40	103.32	106.82
1295	NASDAQ	RGLS	Mon, Nov 27, 2017	108.00	112.20	105.73	107.38
1294	NASDAQ	RGLS	Fri, Nov 24, 2017	107.48	110.70	107.17	109.20
1293	NASDAQ	RGLS	Wed, Nov 22, 2017	106.68	111.60	106.52	106.80
1292	NASDAQ	RGLS	Tue, Nov 21, 2017	108.00	108.30	102.64	105.62
1291	NASDAQ	RGLS	Mon, Nov 20, 2017	110.40	114.00	104.62	107.94
1290	NASDAQ	RGLS	Fri, Nov 17, 2017	112.92	118.56	108.00	110.40
1289	NASDAQ	RGLS	Thu, Nov 16, 2017	109.20	115.92	108.01	112.84
1288	NASDAQ	RGLS	Wed, Nov 15, 2017	111.60	112.80	102.00	108.00
1287	NASDAQ	RGLS	Tue, Nov 14, 2017	109.20	110.40	106.80	108.01
1286	NASDAQ	RGLS	Mon, Nov 13, 2017	111.00	112.76	108.06	109.79
1285	NASDAQ	RGLS	Fri, Nov 10, 2017	114.84	118.68	110.46	112.57
1284	NASDAQ	RGLS	Thu, Nov 9, 2017	112.72	121.20	111.96	114.84
1283	NASDAQ	RGLS	Wed, Nov 8, 2017	120.00	122.40	110.40	112.80
1282	NASDAQ	RGLS	Tue, Nov 7, 2017	124.80	130.80	122.40	129.60
1281	NASDAQ	RGLS	Mon, Nov 6, 2017	132.00	132.00	123.60	123.60
1280	NASDAQ	RGLS	Fri, Nov 3, 2017	124.80	130.80	120.00	129.60
1279	NASDAQ	RGLS	Thu, Nov 2, 2017	126.00	135.60	118.84	120.00
1278	NASDAQ	RGLS	Wed, Nov 1, 2017	120.00	152.40	118.81	128.40
1277	NASDAQ	RGLS	Tue, Oct 31, 2017	129.60	132.00	117.60	120.00
1276	NASDAQ	RGLS	Mon, Oct 30, 2017	122.40	136.80	122.40	129.60
1275	NASDAQ	RGLS	Fri, Oct 27, 2017	132.00	135.60	122.40	126.00
1274	NASDAQ	RGLS	Thu, Oct 26, 2017	140.40	140.40	127.20	134.40
1273	NASDAQ	RGLS	Wed, Oct 25, 2017	140.40	144.00	135.60	138.00
1272	NASDAQ	RGLS	Tue, Oct 24, 2017	147.60	148.80	138.00	140.40
1271	NASDAQ	RGLS	Mon, Oct 23, 2017	145.20	148.80	141.60	143.40
1270	NASDAQ	RGLS	Fri, Oct 20, 2017	147.60	153.60	139.20	145.20
1269	NASDAQ	RGLS	Thu, Oct 19, 2017	158.40	160.80	147.60	150.00
1268	NASDAQ	RGLS	Wed, Oct 18, 2017	158.40	160.80	152.40	158.40
1267	NASDAQ	RGLS	Tue, Oct 17, 2017	156.00	161.40	148.70	158.40
1266	NASDAQ	RGLS	Mon, Oct 16, 2017	151.20	157.20	138.00	153.60
1265	NASDAQ	RGLS	Fri, Oct 13, 2017	159.60	159.60	147.00	150.00
1264	NASDAQ	RGLS	Thu, Oct 12, 2017	162.00	164.39	154.80	159.60
1263	NASDAQ	RGLS	Wed, Oct 11, 2017	160.80	165.60	159.19	162.00
1262	NASDAQ	RGLS	Tue, Oct 10, 2017	165.60	169.20	158.40	160.80
1261	NASDAQ	RGLS	Mon, Oct 9, 2017	162.00	169.20	158.40	165.60
1260	NASDAQ	RGLS	Fri, Oct 6, 2017	170.40	172.80	159.60	164.40
1259	NASDAQ	RGLS	Thu, Oct 5, 2017	165.60	177.24	159.60	170.40
1258	NASDAQ	RGLS	Wed, Oct 4, 2017	168.00	180.00	156.00	163.20
1257	NASDAQ	RGLS	Tue, Oct 3, 2017	157.20	176.40	156.00	168.00
1256	NASDAQ	RGLS	Mon, Oct 2, 2017	148.80	182.40	146.41	158.40
1255	NASDAQ	RGLS	Fri, Sep 29, 2017	160.80	160.80	144.00	150.00
1254	NASDAQ	RGLS	Thu, Sep 28, 2017	162.00	165.60	152.40	157.20
1253	NASDAQ	RGLS	Wed, Sep 27, 2017	162.00	166.80	158.40	164.40
1252	NASDAQ	RGLS	Tue, Sep 26, 2017	160.80	166.80	158.40	162.00
1251	NASDAQ	RGLS	Mon, Sep 25, 2017	159.60	165.60	153.60	163.20
1250	NASDAQ	RGLS	Fri, Sep 22, 2017	159.60	161.98	152.40	157.20
1249	NASDAQ	RGLS	Thu, Sep 21, 2017	168.00	168.00	156.00	158.40
1248	NASDAQ	RGLS	Wed, Sep 20, 2017	168.00	171.60	160.00	164.40
1247	NASDAQ	RGLS	Tue, Sep 19, 2017	160.80	160.80	151.21	158.40
1246	NASDAQ	RGLS	Mon, Sep 18, 2017	152.40	172.80	147.25	159.60
1245	NASDAQ	RGLS	Fri, Sep 15, 2017	142.80	157.20	139.20	157.20
1244	NASDAQ	RGLS	Thu, Sep 14, 2017	146.40	148.68	139.20	142.80
1243	NASDAQ	RGLS	Wed, Sep 13, 2017	134.40	148.46	132.00	145.20
1242	NASDAQ	RGLS	Tue, Sep 12, 2017	134.40	138.00	132.60	134.40
1241	NASDAQ	RGLS	Mon, Sep 11, 2017	132.00	142.80	126.00	132.00
1240	NASDAQ	RGLS	Fri, Sep 8, 2017	127.20	132.00	124.80	128.40
1239	NASDAQ	RGLS	Thu, Sep 7, 2017	122.40	128.40	120.00	126.00
1238	NASDAQ	RGLS	Wed, Sep 6, 2017	115.68	124.80	112.80	122.40
1237	NASDAQ	RGLS	Tue, Sep 5, 2017	121.20	122.40	114.92	115.32
1236	NASDAQ	RGLS	Fri, Sep 1, 2017	121.20	124.80	117.60	121.20
1235	NASDAQ	RGLS	Thu, Aug 31, 2017	120.00	121.20	116.41	120.00
1234	NASDAQ	RGLS	Wed, Aug 30, 2017	116.40	121.20	114.01	119.99
1233	NASDAQ	RGLS	Tue, Aug 29, 2017	113.88	121.20	111.60	116.32
1232	NASDAQ	RGLS	Mon, Aug 28, 2017	114.00	118.52	110.40	116.18
1231	NASDAQ	RGLS	Fri, Aug 25, 2017	122.40	127.94	114.36	115.20
1230	NASDAQ	RGLS	Thu, Aug 24, 2017	110.28	126.00	108.15	122.40
1229	NASDAQ	RGLS	Wed, Aug 23, 2017	105.60	111.60	104.57	110.24
1228	NASDAQ	RGLS	Tue, Aug 22, 2017	102.00	105.60	97.62	103.20
1227	NASDAQ	RGLS	Mon, Aug 21, 2017	99.60	102.40	95.27	101.57
1226	NASDAQ	RGLS	Fri, Aug 18, 2017	104.40	104.40	98.03	99.13
1225	NASDAQ	RGLS	Thu, Aug 17, 2017	106.70	106.80	103.26	104.40
1224	NASDAQ	RGLS	Wed, Aug 16, 2017	105.60	108.00	103.90	106.42
1223	NASDAQ	RGLS	Tue, Aug 15, 2017	112.80	112.80	104.50	105.86
1222	NASDAQ	RGLS	Mon, Aug 14, 2017	111.59	114.00	106.80	112.67
1221	NASDAQ	RGLS	Fri, Aug 11, 2017	106.80	111.23	103.93	110.41
1220	NASDAQ	RGLS	Thu, Aug 10, 2017	108.00	112.80	102.36	107.42
1219	NASDAQ	RGLS	Wed, Aug 9, 2017	114.11	117.60	108.00	108.06
1218	NASDAQ	RGLS	Tue, Aug 8, 2017	118.80	121.20	114.00	114.19
1217	NASDAQ	RGLS	Mon, Aug 7, 2017	111.96	120.00	111.96	118.60
1216	NASDAQ	RGLS	Fri, Aug 4, 2017	110.40	118.08	110.40	111.72
1215	NASDAQ	RGLS	Thu, Aug 3, 2017	126.00	126.60	109.20	112.63
1214	NASDAQ	RGLS	Wed, Aug 2, 2017	114.00	122.40	111.60	121.20
1213	NASDAQ	RGLS	Tue, Aug 1, 2017	127.20	130.79	116.40	122.40
1212	NASDAQ	RGLS	Mon, Jul 31, 2017	124.80	130.80	119.11	126.00
1211	NASDAQ	RGLS	Fri, Jul 28, 2017	132.00	135.60	122.40	122.40
1210	NASDAQ	RGLS	Thu, Jul 27, 2017	144.00	145.20	129.00	134.40
1209	NASDAQ	RGLS	Wed, Jul 26, 2017	141.60	153.60	136.80	142.80
1208	NASDAQ	RGLS	Tue, Jul 25, 2017	132.00	136.80	129.60	133.20
1207	NASDAQ	RGLS	Mon, Jul 24, 2017	117.60	132.00	114.00	132.00
1206	NASDAQ	RGLS	Fri, Jul 21, 2017	106.80	119.04	105.60	117.60
1205	NASDAQ	RGLS	Thu, Jul 20, 2017	110.17	112.79	103.62	105.60
1204	NASDAQ	RGLS	Wed, Jul 19, 2017	114.58	119.28	114.00	115.20
1203	NASDAQ	RGLS	Tue, Jul 18, 2017	114.00	116.40	111.73	113.52
1202	NASDAQ	RGLS	Mon, Jul 17, 2017	123.60	127.20	111.30	114.38
1201	NASDAQ	RGLS	Fri, Jul 14, 2017	117.60	123.60	117.60	123.60
1200	NASDAQ	RGLS	Thu, Jul 13, 2017	116.40	119.92	114.00	119.70
1199	NASDAQ	RGLS	Wed, Jul 12, 2017	114.42	126.00	114.28	115.72
1198	NASDAQ	RGLS	Tue, Jul 11, 2017	116.20	117.61	114.12	114.24
1197	NASDAQ	RGLS	Mon, Jul 10, 2017	123.60	124.80	114.41	116.21
1196	NASDAQ	RGLS	Fri, Jul 7, 2017	116.72	124.80	115.15	124.80
1195	NASDAQ	RGLS	Thu, Jul 6, 2017	119.32	122.40	114.37	115.16
1194	NASDAQ	RGLS	Wed, Jul 5, 2017	123.60	123.60	116.64	120.00
1193	NASDAQ	RGLS	Mon, Jul 3, 2017	117.60	122.40	116.57	116.64
1192	NASDAQ	RGLS	Fri, Jun 30, 2017	117.00	122.40	114.00	118.27
1191	NASDAQ	RGLS	Thu, Jun 29, 2017	117.60	123.60	112.80	118.19
1190	NASDAQ	RGLS	Wed, Jun 28, 2017	126.00	132.00	115.20	117.60
1189	NASDAQ	RGLS	Tue, Jun 27, 2017	122.40	135.60	121.20	126.00
1188	NASDAQ	RGLS	Mon, Jun 26, 2017	112.80	124.80	110.70	122.40
1187	NASDAQ	RGLS	Fri, Jun 23, 2017	118.20	124.79	108.00	109.80
1186	NASDAQ	RGLS	Thu, Jun 22, 2017	114.00	120.00	113.27	118.80
1185	NASDAQ	RGLS	Wed, Jun 21, 2017	114.00	119.44	111.72	113.89
1184	NASDAQ	RGLS	Tue, Jun 20, 2017	120.00	120.00	110.66	113.41
1183	NASDAQ	RGLS	Mon, Jun 19, 2017	114.00	121.20	108.00	121.20
1182	NASDAQ	RGLS	Fri, Jun 16, 2017	114.00	119.98	103.25	114.00
1181	NASDAQ	RGLS	Thu, Jun 15, 2017	126.00	126.00	114.00	117.00
1180	NASDAQ	RGLS	Wed, Jun 14, 2017	138.00	138.00	120.00	123.00
1179	NASDAQ	RGLS	Tue, Jun 13, 2017	138.00	144.00	132.00	135.00
1178	NASDAQ	RGLS	Mon, Jun 12, 2017	132.00	144.00	126.00	141.00
1177	NASDAQ	RGLS	Fri, Jun 9, 2017	168.00	171.00	162.00	168.00
1176	NASDAQ	RGLS	Thu, Jun 8, 2017	174.00	177.00	168.00	171.00
1175	NASDAQ	RGLS	Wed, Jun 7, 2017	174.00	174.00	168.00	171.00
1174	NASDAQ	RGLS	Tue, Jun 6, 2017	174.00	186.00	174.00	174.00
1173	NASDAQ	RGLS	Mon, Jun 5, 2017	192.00	192.00	174.00	180.00
1172	NASDAQ	RGLS	Fri, Jun 2, 2017	174.00	192.00	171.00	192.00
1171	NASDAQ	RGLS	Thu, Jun 1, 2017	174.00	174.00	168.00	174.00
1170	NASDAQ	RGLS	Wed, May 31, 2017	174.00	174.00	168.00	168.00
1169	NASDAQ	RGLS	Tue, May 30, 2017	162.00	174.00	162.00	168.00
1168	NASDAQ	RGLS	Fri, May 26, 2017	162.00	174.00	159.00	165.00
1167	NASDAQ	RGLS	Thu, May 25, 2017	168.00	171.00	156.00	162.00
1166	NASDAQ	RGLS	Wed, May 24, 2017	168.00	177.00	162.00	168.00
1165	NASDAQ	RGLS	Tue, May 23, 2017	162.00	174.00	162.00	171.00
1164	NASDAQ	RGLS	Mon, May 22, 2017	174.00	174.00	162.00	165.00
1163	NASDAQ	RGLS	Fri, May 19, 2017	168.00	174.00	165.00	174.00
1162	NASDAQ	RGLS	Thu, May 18, 2017	168.00	177.00	163.68	171.00
1161	NASDAQ	RGLS	Wed, May 17, 2017	168.00	180.00	168.00	174.00
1160	NASDAQ	RGLS	Tue, May 16, 2017	174.00	180.00	165.00	180.00
1159	NASDAQ	RGLS	Mon, May 15, 2017	174.00	180.00	162.00	180.00
1158	NASDAQ	RGLS	Fri, May 12, 2017	186.00	192.00	174.00	174.00
1157	NASDAQ	RGLS	Thu, May 11, 2017	192.00	195.00	174.00	186.00
1156	NASDAQ	RGLS	Wed, May 10, 2017	180.00	204.00	174.00	198.00
1155	NASDAQ	RGLS	Tue, May 9, 2017	198.00	198.00	180.00	186.00
1154	NASDAQ	RGLS	Mon, May 8, 2017	204.00	210.00	186.60	204.00
1153	NASDAQ	RGLS	Fri, May 5, 2017	144.00	216.00	132.00	216.00
1152	NASDAQ	RGLS	Thu, May 4, 2017	210.00	220.80	204.00	204.00
1151	NASDAQ	RGLS	Wed, May 3, 2017	228.00	228.00	204.00	210.00
1150	NASDAQ	RGLS	Tue, May 2, 2017	198.00	234.00	195.00	222.00
1149	NASDAQ	RGLS	Mon, May 1, 2017	186.00	198.00	183.00	198.00
1148	NASDAQ	RGLS	Fri, Apr 28, 2017	192.00	198.00	180.00	186.00
1147	NASDAQ	RGLS	Thu, Apr 27, 2017	180.00	192.00	180.00	192.00
1146	NASDAQ	RGLS	Wed, Apr 26, 2017	168.00	186.00	156.00	186.00
1145	NASDAQ	RGLS	Tue, Apr 25, 2017	168.00	174.00	168.00	174.00
1144	NASDAQ	RGLS	Mon, Apr 24, 2017	168.00	174.00	168.00	168.00
1143	NASDAQ	RGLS	Fri, Apr 21, 2017	180.00	186.00	168.00	168.00
1142	NASDAQ	RGLS	Thu, Apr 20, 2017	174.00	180.00	174.00	180.00
1141	NASDAQ	RGLS	Wed, Apr 19, 2017	174.00	180.00	168.00	174.00
1140	NASDAQ	RGLS	Tue, Apr 18, 2017	186.00	186.00	168.00	174.00
1139	NASDAQ	RGLS	Mon, Apr 17, 2017	180.00	186.00	174.00	186.00
1138	NASDAQ	RGLS	Thu, Apr 13, 2017	168.00	180.00	168.00	174.00
1137	NASDAQ	RGLS	Wed, Apr 12, 2017	174.00	180.00	168.00	174.00
1136	NASDAQ	RGLS	Tue, Apr 11, 2017	174.00	180.00	168.00	180.00
1135	NASDAQ	RGLS	Mon, Apr 10, 2017	186.00	186.00	162.00	177.00
1134	NASDAQ	RGLS	Fri, Apr 7, 2017	186.00	186.00	174.00	186.00
1133	NASDAQ	RGLS	Thu, Apr 6, 2017	186.00	192.00	168.00	189.00
1132	NASDAQ	RGLS	Wed, Apr 5, 2017	192.00	192.00	180.00	186.00
1131	NASDAQ	RGLS	Tue, Apr 4, 2017	180.00	198.00	180.00	192.00
1130	NASDAQ	RGLS	Mon, Apr 3, 2017	192.00	198.00	180.00	180.00
1129	NASDAQ	RGLS	Fri, Mar 31, 2017	192.00	198.00	187.49	198.00
1128	NASDAQ	RGLS	Thu, Mar 30, 2017	198.00	198.00	186.00	192.00
1127	NASDAQ	RGLS	Wed, Mar 29, 2017	186.00	198.00	180.00	198.00
1126	NASDAQ	RGLS	Tue, Mar 28, 2017	210.00	216.00	162.00	180.00
1125	NASDAQ	RGLS	Mon, Mar 27, 2017	180.00	210.00	174.00	204.00
1124	NASDAQ	RGLS	Fri, Mar 24, 2017	162.00	185.40	150.00	168.00
1123	NASDAQ	RGLS	Thu, Mar 23, 2017	150.00	156.00	144.00	150.00
1122	NASDAQ	RGLS	Wed, Mar 22, 2017	144.00	156.00	138.00	150.00
1121	NASDAQ	RGLS	Tue, Mar 21, 2017	144.00	150.00	138.00	144.00
1120	NASDAQ	RGLS	Mon, Mar 20, 2017	150.00	156.00	138.00	141.00
1119	NASDAQ	RGLS	Fri, Mar 17, 2017	156.00	162.00	150.00	153.00
1118	NASDAQ	RGLS	Thu, Mar 16, 2017	156.00	168.00	138.00	156.00
1117	NASDAQ	RGLS	Wed, Mar 15, 2017	168.00	168.00	156.00	156.00
1116	NASDAQ	RGLS	Tue, Mar 14, 2017	168.00	174.00	156.00	168.00
1115	NASDAQ	RGLS	Mon, Mar 13, 2017	144.00	174.00	144.00	162.00
1114	NASDAQ	RGLS	Fri, Mar 10, 2017	150.00	156.00	144.00	150.00
1113	NASDAQ	RGLS	Thu, Mar 9, 2017	162.00	168.00	150.00	150.00
1112	NASDAQ	RGLS	Wed, Mar 8, 2017	156.00	162.00	144.00	156.00
1111	NASDAQ	RGLS	Tue, Mar 7, 2017	132.00	150.00	126.00	138.00
1110	NASDAQ	RGLS	Mon, Mar 6, 2017	132.00	138.00	126.00	135.00
1109	NASDAQ	RGLS	Fri, Mar 3, 2017	132.00	132.00	126.00	132.00
1108	NASDAQ	RGLS	Thu, Mar 2, 2017	126.00	138.00	120.00	132.00
1107	NASDAQ	RGLS	Wed, Mar 1, 2017	120.00	132.00	120.00	126.00
1106	NASDAQ	RGLS	Tue, Feb 28, 2017	126.00	130.80	120.00	126.00
1105	NASDAQ	RGLS	Mon, Feb 27, 2017	126.00	132.00	114.00	126.00
1104	NASDAQ	RGLS	Fri, Feb 24, 2017	126.00	132.00	112.80	132.00
1103	NASDAQ	RGLS	Thu, Feb 23, 2017	132.00	132.00	126.00	126.00
1102	NASDAQ	RGLS	Wed, Feb 22, 2017	132.00	133.20	126.00	129.00
1101	NASDAQ	RGLS	Tue, Feb 21, 2017	138.00	144.00	132.00	132.00
1100	NASDAQ	RGLS	Fri, Feb 17, 2017	144.00	144.00	126.00	138.00
1099	NASDAQ	RGLS	Thu, Feb 16, 2017	138.00	144.00	138.00	144.00
1098	NASDAQ	RGLS	Wed, Feb 15, 2017	138.00	144.00	138.00	144.00
1097	NASDAQ	RGLS	Tue, Feb 14, 2017	144.00	150.00	138.00	138.00
1096	NASDAQ	RGLS	Mon, Feb 13, 2017	144.00	150.00	141.00	147.00
1095	NASDAQ	RGLS	Fri, Feb 10, 2017	144.00	156.00	132.00	141.00
1094	NASDAQ	RGLS	Thu, Feb 9, 2017	156.00	162.00	138.00	150.00
1093	NASDAQ	RGLS	Wed, Feb 8, 2017	168.00	168.00	150.00	156.00
1092	NASDAQ	RGLS	Tue, Feb 7, 2017	162.00	174.00	162.00	165.00
1091	NASDAQ	RGLS	Mon, Feb 6, 2017	162.00	174.00	159.00	168.00
1090	NASDAQ	RGLS	Fri, Feb 3, 2017	156.00	162.00	150.00	162.00
1089	NASDAQ	RGLS	Thu, Feb 2, 2017	150.00	159.00	144.00	156.00
1088	NASDAQ	RGLS	Wed, Feb 1, 2017	144.00	150.00	144.00	150.00
1087	NASDAQ	RGLS	Tue, Jan 31, 2017	156.00	159.00	138.00	144.00
1086	NASDAQ	RGLS	Mon, Jan 30, 2017	180.00	180.00	126.00	156.00
1085	NASDAQ	RGLS	Fri, Jan 27, 2017	270.00	276.00	264.00	270.00
1084	NASDAQ	RGLS	Thu, Jan 26, 2017	270.00	276.00	258.00	270.00
1083	NASDAQ	RGLS	Wed, Jan 25, 2017	276.00	276.00	264.00	267.00
1082	NASDAQ	RGLS	Tue, Jan 24, 2017	276.00	276.00	258.00	270.00
1081	NASDAQ	RGLS	Mon, Jan 23, 2017	288.00	288.00	264.00	270.00
1080	NASDAQ	RGLS	Fri, Jan 20, 2017	282.00	294.00	282.00	282.00
1079	NASDAQ	RGLS	Thu, Jan 19, 2017	288.00	294.00	282.00	282.00
1078	NASDAQ	RGLS	Wed, Jan 18, 2017	288.00	294.00	282.00	288.00
1077	NASDAQ	RGLS	Tue, Jan 17, 2017	300.00	300.00	282.00	282.00
1076	NASDAQ	RGLS	Fri, Jan 13, 2017	300.00	312.00	288.00	294.00
1075	NASDAQ	RGLS	Thu, Jan 12, 2017	288.00	300.00	288.00	300.00
1074	NASDAQ	RGLS	Wed, Jan 11, 2017	306.00	312.00	270.00	294.00
1073	NASDAQ	RGLS	Tue, Jan 10, 2017	300.00	312.00	297.00	306.00
1072	NASDAQ	RGLS	Mon, Jan 9, 2017	294.00	300.00	282.00	300.00
1071	NASDAQ	RGLS	Fri, Jan 6, 2017	294.00	300.00	276.00	288.00
1070	NASDAQ	RGLS	Thu, Jan 5, 2017	300.00	306.00	282.00	288.00
1069	NASDAQ	RGLS	Wed, Jan 4, 2017	282.00	300.00	279.00	300.00
1068	NASDAQ	RGLS	Tue, Jan 3, 2017	276.00	285.90	270.00	276.00
1067	NASDAQ	RGLS	Fri, Dec 30, 2016	282.00	288.00	258.00	270.00
1066	NASDAQ	RGLS	Thu, Dec 29, 2016	288.00	297.10	276.00	279.00
1065	NASDAQ	RGLS	Wed, Dec 28, 2016	324.00	324.00	285.00	288.00
1064	NASDAQ	RGLS	Tue, Dec 27, 2016	306.00	330.00	300.00	318.00
1063	NASDAQ	RGLS	Fri, Dec 23, 2016	300.00	306.00	288.00	306.00
1062	NASDAQ	RGLS	Thu, Dec 22, 2016	282.00	300.00	282.00	294.00
1061	NASDAQ	RGLS	Wed, Dec 21, 2016	282.00	297.00	282.00	288.00
1060	NASDAQ	RGLS	Tue, Dec 20, 2016	288.00	318.00	276.00	276.00
1059	NASDAQ	RGLS	Mon, Dec 19, 2016	300.00	306.00	288.00	294.00
1058	NASDAQ	RGLS	Fri, Dec 16, 2016	288.00	300.00	276.00	288.00
1057	NASDAQ	RGLS	Thu, Dec 15, 2016	282.00	294.00	270.00	270.00
1056	NASDAQ	RGLS	Wed, Dec 14, 2016	288.00	291.00	276.00	288.00
1055	NASDAQ	RGLS	Tue, Dec 13, 2016	288.00	300.00	276.00	294.00
1054	NASDAQ	RGLS	Mon, Dec 12, 2016	294.00	294.00	276.00	288.00
1053	NASDAQ	RGLS	Fri, Dec 9, 2016	318.00	323.40	282.00	300.00
1052	NASDAQ	RGLS	Thu, Dec 8, 2016	312.00	318.00	300.00	312.00
1051	NASDAQ	RGLS	Wed, Dec 7, 2016	306.00	324.00	291.00	318.00
1050	NASDAQ	RGLS	Tue, Dec 6, 2016	354.00	361.20	300.00	318.00
1049	NASDAQ	RGLS	Mon, Dec 5, 2016	300.00	342.00	285.00	342.00
1048	NASDAQ	RGLS	Fri, Dec 2, 2016	282.00	300.00	278.88	300.00
1047	NASDAQ	RGLS	Thu, Dec 1, 2016	300.00	306.00	264.00	288.00
1046	NASDAQ	RGLS	Wed, Nov 30, 2016	306.00	318.00	294.00	294.00
1045	NASDAQ	RGLS	Tue, Nov 29, 2016	306.00	318.00	294.00	306.00
1044	NASDAQ	RGLS	Mon, Nov 28, 2016	336.00	336.00	306.00	306.00
1043	NASDAQ	RGLS	Fri, Nov 25, 2016	372.00	372.00	324.00	324.00
1042	NASDAQ	RGLS	Wed, Nov 23, 2016	300.00	360.00	291.00	354.00
1041	NASDAQ	RGLS	Tue, Nov 22, 2016	324.00	328.80	288.00	294.00
1040	NASDAQ	RGLS	Mon, Nov 21, 2016	330.00	336.00	300.00	312.00
1039	NASDAQ	RGLS	Fri, Nov 18, 2016	342.00	342.00	318.00	330.00
1038	NASDAQ	RGLS	Thu, Nov 17, 2016	360.00	366.00	318.00	336.00
1037	NASDAQ	RGLS	Wed, Nov 16, 2016	348.00	354.00	336.00	354.00
1036	NASDAQ	RGLS	Tue, Nov 15, 2016	396.00	405.00	348.00	354.00
1035	NASDAQ	RGLS	Mon, Nov 14, 2016	360.00	390.00	348.00	390.00
1034	NASDAQ	RGLS	Fri, Nov 11, 2016	312.00	349.20	303.00	342.00
1033	NASDAQ	RGLS	Thu, Nov 10, 2016	318.00	330.00	295.58	312.00
1032	NASDAQ	RGLS	Wed, Nov 9, 2016	270.00	312.00	270.00	306.00
1031	NASDAQ	RGLS	Tue, Nov 8, 2016	276.00	276.00	255.00	264.00
1030	NASDAQ	RGLS	Mon, Nov 7, 2016	288.00	298.80	270.00	276.00
1029	NASDAQ	RGLS	Fri, Nov 4, 2016	294.00	306.00	270.00	282.00
1028	NASDAQ	RGLS	Thu, Nov 3, 2016	312.00	312.00	294.00	294.00
1027	NASDAQ	RGLS	Wed, Nov 2, 2016	312.00	324.00	294.00	312.00
1026	NASDAQ	RGLS	Tue, Nov 1, 2016	330.00	351.00	330.00	336.00
1025	NASDAQ	RGLS	Mon, Oct 31, 2016	318.00	336.00	318.00	330.00
1024	NASDAQ	RGLS	Fri, Oct 28, 2016	330.00	331.80	313.20	319.20
1023	NASDAQ	RGLS	Thu, Oct 27, 2016	346.80	355.20	330.00	331.20
1022	NASDAQ	RGLS	Wed, Oct 26, 2016	330.00	345.60	326.03	344.40
1021	NASDAQ	RGLS	Tue, Oct 25, 2016	338.40	338.40	320.40	332.40
1020	NASDAQ	RGLS	Mon, Oct 24, 2016	342.00	344.40	316.80	337.20
1019	NASDAQ	RGLS	Fri, Oct 21, 2016	325.20	350.40	324.00	340.80
1018	NASDAQ	RGLS	Thu, Oct 20, 2016	322.80	336.00	313.20	328.80
1017	NASDAQ	RGLS	Wed, Oct 19, 2016	342.00	343.20	321.60	322.80
1016	NASDAQ	RGLS	Tue, Oct 18, 2016	343.20	346.80	331.20	340.80
1015	NASDAQ	RGLS	Mon, Oct 17, 2016	356.40	357.60	330.00	339.00
1014	NASDAQ	RGLS	Fri, Oct 14, 2016	375.60	380.40	354.00	354.00
1013	NASDAQ	RGLS	Thu, Oct 13, 2016	369.60	391.20	363.72	369.60
1012	NASDAQ	RGLS	Wed, Oct 12, 2016	394.80	399.59	369.60	374.40
1011	NASDAQ	RGLS	Tue, Oct 11, 2016	414.00	414.00	386.40	396.00
1010	NASDAQ	RGLS	Mon, Oct 10, 2016	396.00	423.60	396.00	416.40
1009	NASDAQ	RGLS	Fri, Oct 7, 2016	404.40	410.40	386.40	390.00
1008	NASDAQ	RGLS	Thu, Oct 6, 2016	416.40	418.68	397.20	403.20
1007	NASDAQ	RGLS	Wed, Oct 5, 2016	393.60	438.00	391.21	422.40
1006	NASDAQ	RGLS	Tue, Oct 4, 2016	394.80	404.40	387.60	388.80
1005	NASDAQ	RGLS	Mon, Oct 3, 2016	396.00	400.80	386.40	396.00
1004	NASDAQ	RGLS	Fri, Sep 30, 2016	398.40	403.20	392.40	396.00
1003	NASDAQ	RGLS	Thu, Sep 29, 2016	410.40	417.60	390.00	394.80
1002	NASDAQ	RGLS	Wed, Sep 28, 2016	423.60	428.40	399.60	414.00
1001	NASDAQ	RGLS	Tue, Sep 27, 2016	410.40	422.40	405.60	421.20
1000	NASDAQ	RGLS	Mon, Sep 26, 2016	409.20	412.80	402.00	410.40
999	NASDAQ	RGLS	Fri, Sep 23, 2016	405.60	416.40	400.80	414.00
998	NASDAQ	RGLS	Thu, Sep 22, 2016	414.00	417.60	403.20	410.40
997	NASDAQ	RGLS	Wed, Sep 21, 2016	417.60	421.19	388.80	409.20
996	NASDAQ	RGLS	Tue, Sep 20, 2016	404.40	428.40	399.60	412.80
995	NASDAQ	RGLS	Mon, Sep 19, 2016	392.40	417.60	388.80	393.60
994	NASDAQ	RGLS	Fri, Sep 16, 2016	399.60	402.00	385.20	387.60
993	NASDAQ	RGLS	Thu, Sep 15, 2016	394.80	406.80	388.80	400.80
992	NASDAQ	RGLS	Wed, Sep 14, 2016	394.80	406.80	388.80	395.40
991	NASDAQ	RGLS	Tue, Sep 13, 2016	405.60	410.40	384.00	391.20
990	NASDAQ	RGLS	Mon, Sep 12, 2016	378.00	415.20	374.83	411.60
989	NASDAQ	RGLS	Fri, Sep 9, 2016	400.80	410.40	381.60	381.60
988	NASDAQ	RGLS	Thu, Sep 8, 2016	406.80	414.00	396.00	410.40
987	NASDAQ	RGLS	Wed, Sep 7, 2016	393.60	411.00	391.20	409.20
986	NASDAQ	RGLS	Tue, Sep 6, 2016	385.20	399.60	385.20	391.20
985	NASDAQ	RGLS	Fri, Sep 2, 2016	381.60	381.60	367.20	381.60
984	NASDAQ	RGLS	Thu, Sep 1, 2016	379.20	380.40	370.76	379.20
983	NASDAQ	RGLS	Wed, Aug 31, 2016	390.00	390.00	373.20	380.40
982	NASDAQ	RGLS	Tue, Aug 30, 2016	386.40	400.10	381.60	390.00
981	NASDAQ	RGLS	Mon, Aug 29, 2016	390.00	391.20	375.61	388.80
980	NASDAQ	RGLS	Fri, Aug 26, 2016	379.20	392.40	370.20	388.80
979	NASDAQ	RGLS	Thu, Aug 25, 2016	387.60	400.80	369.00	379.20
978	NASDAQ	RGLS	Wed, Aug 24, 2016	414.00	428.40	386.40	386.40
977	NASDAQ	RGLS	Tue, Aug 23, 2016	420.00	420.00	408.00	412.80
976	NASDAQ	RGLS	Mon, Aug 22, 2016	415.20	422.40	403.20	416.40
975	NASDAQ	RGLS	Fri, Aug 19, 2016	421.20	424.80	403.20	411.60
974	NASDAQ	RGLS	Thu, Aug 18, 2016	410.40	426.00	400.80	423.60
973	NASDAQ	RGLS	Wed, Aug 17, 2016	415.20	422.40	398.40	410.40
972	NASDAQ	RGLS	Tue, Aug 16, 2016	435.60	438.00	414.00	415.20
971	NASDAQ	RGLS	Mon, Aug 15, 2016	427.20	441.60	427.20	436.80
970	NASDAQ	RGLS	Fri, Aug 12, 2016	427.20	433.20	418.80	426.00
969	NASDAQ	RGLS	Thu, Aug 11, 2016	429.60	441.60	421.20	426.00
968	NASDAQ	RGLS	Wed, Aug 10, 2016	445.20	445.80	426.00	427.20
967	NASDAQ	RGLS	Tue, Aug 9, 2016	450.00	453.60	439.20	445.20
966	NASDAQ	RGLS	Mon, Aug 8, 2016	453.60	457.20	442.80	447.60
965	NASDAQ	RGLS	Fri, Aug 5, 2016	454.80	458.40	436.80	454.80
964	NASDAQ	RGLS	Thu, Aug 4, 2016	456.00	470.40	451.20	453.60
963	NASDAQ	RGLS	Wed, Aug 3, 2016	422.40	463.20	422.40	452.40
962	NASDAQ	RGLS	Tue, Aug 2, 2016	432.00	454.80	421.20	423.60
961	NASDAQ	RGLS	Mon, Aug 1, 2016	427.20	459.60	427.20	435.60
960	NASDAQ	RGLS	Fri, Jul 29, 2016	423.60	430.80	420.00	428.40
959	NASDAQ	RGLS	Thu, Jul 28, 2016	453.60	471.60	424.20	427.80
958	NASDAQ	RGLS	Wed, Jul 27, 2016	423.60	510.00	418.80	492.00
957	NASDAQ	RGLS	Tue, Jul 26, 2016	416.40	423.60	409.20	422.40
956	NASDAQ	RGLS	Mon, Jul 25, 2016	412.80	424.80	409.20	415.20
955	NASDAQ	RGLS	Fri, Jul 22, 2016	410.40	420.60	405.60	411.60
954	NASDAQ	RGLS	Thu, Jul 21, 2016	408.00	420.00	404.40	410.40
953	NASDAQ	RGLS	Wed, Jul 20, 2016	386.40	411.61	375.60	406.80
952	NASDAQ	RGLS	Tue, Jul 19, 2016	415.20	417.60	385.20	386.40
951	NASDAQ	RGLS	Mon, Jul 18, 2016	406.80	417.60	393.60	416.40
950	NASDAQ	RGLS	Fri, Jul 15, 2016	381.60	411.60	380.40	406.80
949	NASDAQ	RGLS	Thu, Jul 14, 2016	404.40	407.99	374.40	381.60
948	NASDAQ	RGLS	Wed, Jul 13, 2016	423.60	426.00	402.00	404.40
947	NASDAQ	RGLS	Tue, Jul 12, 2016	427.20	435.60	415.20	418.80
946	NASDAQ	RGLS	Mon, Jul 11, 2016	427.20	430.80	409.20	426.00
945	NASDAQ	RGLS	Fri, Jul 8, 2016	412.80	422.40	406.80	420.00
944	NASDAQ	RGLS	Thu, Jul 7, 2016	418.80	432.00	397.20	411.60
943	NASDAQ	RGLS	Wed, Jul 6, 2016	387.60	429.60	387.60	417.60
942	NASDAQ	RGLS	Tue, Jul 5, 2016	382.80	403.20	381.60	387.60
941	NASDAQ	RGLS	Fri, Jul 1, 2016	346.80	394.44	345.60	385.20
940	NASDAQ	RGLS	Thu, Jun 30, 2016	342.00	356.40	330.00	346.80
939	NASDAQ	RGLS	Wed, Jun 29, 2016	318.00	350.40	313.20	344.40
938	NASDAQ	RGLS	Tue, Jun 28, 2016	315.60	344.40	292.80	304.80
937	NASDAQ	RGLS	Mon, Jun 27, 2016	628.80	642.00	578.40	601.20
936	NASDAQ	RGLS	Fri, Jun 24, 2016	649.20	672.00	630.00	634.80
935	NASDAQ	RGLS	Thu, Jun 23, 2016	674.40	688.80	667.20	688.80
934	NASDAQ	RGLS	Wed, Jun 22, 2016	655.20	690.00	643.20	666.00
933	NASDAQ	RGLS	Tue, Jun 21, 2016	690.00	700.80	637.20	654.00
932	NASDAQ	RGLS	Mon, Jun 20, 2016	694.80	714.36	682.57	687.60
931	NASDAQ	RGLS	Fri, Jun 17, 2016	698.40	703.20	682.80	686.40
930	NASDAQ	RGLS	Thu, Jun 16, 2016	674.40	703.20	657.60	700.80
929	NASDAQ	RGLS	Wed, Jun 15, 2016	639.60	690.00	628.80	681.60
928	NASDAQ	RGLS	Tue, Jun 14, 2016	655.20	666.00	621.60	640.80
927	NASDAQ	RGLS	Mon, Jun 13, 2016	625.20	661.20	625.20	655.20
926	NASDAQ	RGLS	Fri, Jun 10, 2016	632.40	638.40	615.60	632.40
925	NASDAQ	RGLS	Thu, Jun 9, 2016	631.20	651.60	630.60	640.80
924	NASDAQ	RGLS	Wed, Jun 8, 2016	661.20	669.59	626.39	637.20
923	NASDAQ	RGLS	Tue, Jun 7, 2016	732.00	732.00	654.00	655.20
922	NASDAQ	RGLS	Mon, Jun 6, 2016	700.80	722.40	676.81	712.80
921	NASDAQ	RGLS	Fri, Jun 3, 2016	745.20	747.60	693.60	699.60
920	NASDAQ	RGLS	Thu, Jun 2, 2016	715.20	747.60	710.40	744.00
919	NASDAQ	RGLS	Wed, Jun 1, 2016	744.00	749.59	700.80	715.20
918	NASDAQ	RGLS	Tue, May 31, 2016	702.00	746.40	702.00	736.80
917	NASDAQ	RGLS	Fri, May 27, 2016	693.60	706.80	686.40	696.00
916	NASDAQ	RGLS	Thu, May 26, 2016	706.80	709.20	691.20	692.40
915	NASDAQ	RGLS	Wed, May 25, 2016	706.80	723.60	698.40	703.20
914	NASDAQ	RGLS	Tue, May 24, 2016	692.40	705.60	681.60	702.00
913	NASDAQ	RGLS	Mon, May 23, 2016	666.00	708.00	661.20	684.00
912	NASDAQ	RGLS	Fri, May 20, 2016	655.20	670.80	649.20	666.00
911	NASDAQ	RGLS	Thu, May 19, 2016	634.80	660.00	625.80	649.20
910	NASDAQ	RGLS	Wed, May 18, 2016	637.20	652.80	631.20	639.60
909	NASDAQ	RGLS	Tue, May 17, 2016	652.80	672.00	636.00	640.80
908	NASDAQ	RGLS	Mon, May 16, 2016	644.40	667.20	622.80	658.80
907	NASDAQ	RGLS	Fri, May 13, 2016	612.00	646.80	602.40	638.40
906	NASDAQ	RGLS	Thu, May 12, 2016	643.20	654.00	595.20	612.00
905	NASDAQ	RGLS	Wed, May 11, 2016	668.40	680.40	637.20	639.60
904	NASDAQ	RGLS	Tue, May 10, 2016	670.80	684.00	636.00	670.80
903	NASDAQ	RGLS	Mon, May 9, 2016	644.40	678.00	634.80	663.60
902	NASDAQ	RGLS	Fri, May 6, 2016	633.60	649.20	614.40	645.60
901	NASDAQ	RGLS	Thu, May 5, 2016	651.60	657.00	627.60	643.20
900	NASDAQ	RGLS	Wed, May 4, 2016	661.20	661.20	628.80	646.80
899	NASDAQ	RGLS	Tue, May 3, 2016	673.20	696.00	638.40	652.80
898	NASDAQ	RGLS	Mon, May 2, 2016	702.00	716.40	681.60	711.60
897	NASDAQ	RGLS	Fri, Apr 29, 2016	739.20	758.40	692.30	700.80
896	NASDAQ	RGLS	Thu, Apr 28, 2016	740.40	770.40	723.61	739.20
895	NASDAQ	RGLS	Wed, Apr 27, 2016	720.00	760.68	703.68	746.40
894	NASDAQ	RGLS	Tue, Apr 26, 2016	757.20	757.20	708.00	727.20
893	NASDAQ	RGLS	Mon, Apr 25, 2016	786.00	799.20	750.00	753.60
892	NASDAQ	RGLS	Fri, Apr 22, 2016	763.20	801.59	754.80	786.00
891	NASDAQ	RGLS	Thu, Apr 21, 2016	745.20	781.20	745.20	763.20
890	NASDAQ	RGLS	Wed, Apr 20, 2016	792.00	808.80	728.40	745.20
889	NASDAQ	RGLS	Tue, Apr 19, 2016	826.80	837.60	776.40	788.40
888	NASDAQ	RGLS	Mon, Apr 18, 2016	849.60	855.60	810.00	824.40
887	NASDAQ	RGLS	Fri, Apr 15, 2016	1052.40	1068.00	804.00	867.60
886	NASDAQ	RGLS	Thu, Apr 14, 2016	1005.60	1028.40	969.60	975.60
885	NASDAQ	RGLS	Wed, Apr 13, 2016	961.20	1009.20	928.80	1004.40
884	NASDAQ	RGLS	Tue, Apr 12, 2016	979.20	991.20	910.80	942.00
883	NASDAQ	RGLS	Mon, Apr 11, 2016	979.20	993.00	955.20	962.40
882	NASDAQ	RGLS	Fri, Apr 8, 2016	1024.80	1026.00	945.24	973.20
881	NASDAQ	RGLS	Thu, Apr 7, 2016	1021.20	1036.80	980.40	1003.20
880	NASDAQ	RGLS	Wed, Apr 6, 2016	975.60	1029.60	933.60	1026.00
879	NASDAQ	RGLS	Tue, Apr 5, 2016	930.00	930.00	930.00	973.20
878	NASDAQ	RGLS	Mon, Apr 4, 2016	882.00	948.00	882.00	930.00
877	NASDAQ	RGLS	Fri, Apr 1, 2016	819.60	879.60	807.60	877.20
876	NASDAQ	RGLS	Thu, Mar 31, 2016	783.60	854.40	782.40	786.00
875	NASDAQ	RGLS	Wed, Mar 30, 2016	771.60	838.80	771.60	786.00
874	NASDAQ	RGLS	Tue, Mar 29, 2016	733.20	758.40	696.00	740.40
873	NASDAQ	RGLS	Mon, Mar 28, 2016	771.60	778.80	727.20	750.00
872	NASDAQ	RGLS	Thu, Mar 24, 2016	777.60	777.60	777.60	772.80
871	NASDAQ	RGLS	Wed, Mar 23, 2016	808.80	837.60	762.00	777.60
870	NASDAQ	RGLS	Tue, Mar 22, 2016	798.00	837.60	798.00	820.80
869	NASDAQ	RGLS	Mon, Mar 21, 2016	798.00	830.40	790.80	801.60
868	NASDAQ	RGLS	Fri, Mar 18, 2016	775.20	810.00	744.00	799.20
867	NASDAQ	RGLS	Thu, Mar 17, 2016	752.40	776.40	720.00	768.00
866	NASDAQ	RGLS	Wed, Mar 16, 2016	759.60	774.00	732.00	751.20
865	NASDAQ	RGLS	Tue, Mar 15, 2016	822.00	822.00	822.00	770.40
864	NASDAQ	RGLS	Mon, Mar 14, 2016	813.60	842.40	800.40	822.00
863	NASDAQ	RGLS	Fri, Mar 11, 2016	818.40	818.40	818.40	820.80
862	NASDAQ	RGLS	Thu, Mar 10, 2016	846.00	871.80	795.60	818.40
861	NASDAQ	RGLS	Wed, Mar 9, 2016	876.00	876.00	876.00	838.80
860	NASDAQ	RGLS	Tue, Mar 8, 2016	952.80	959.99	871.20	942.00
859	NASDAQ	RGLS	Mon, Mar 7, 2016	890.40	960.00	861.60	932.40
858	NASDAQ	RGLS	Fri, Mar 4, 2016	862.80	862.80	862.80	866.40
857	NASDAQ	RGLS	Thu, Mar 3, 2016	867.60	867.60	867.60	862.80
856	NASDAQ	RGLS	Wed, Mar 2, 2016	829.20	872.40	818.40	830.40
855	NASDAQ	RGLS	Tue, Mar 1, 2016	788.40	788.40	788.40	788.40
854	NASDAQ	RGLS	Mon, Feb 29, 2016	816.00	863.92	783.60	788.40
853	NASDAQ	RGLS	Fri, Feb 26, 2016	800.40	800.40	800.40	820.80
852	NASDAQ	RGLS	Thu, Feb 25, 2016	814.80	829.20	735.60	765.60
851	NASDAQ	RGLS	Wed, Feb 24, 2016	816.00	841.18	792.30	816.00
850	NASDAQ	RGLS	Tue, Feb 23, 2016	924.00	957.60	812.40	841.20
849	NASDAQ	RGLS	Mon, Feb 22, 2016	982.80	985.80	883.20	913.20
848	NASDAQ	RGLS	Fri, Feb 19, 2016	932.40	1008.00	913.20	945.60
847	NASDAQ	RGLS	Thu, Feb 18, 2016	907.20	969.60	878.40	951.60
846	NASDAQ	RGLS	Wed, Feb 17, 2016	1053.60	1062.00	840.00	898.80
845	NASDAQ	RGLS	Tue, Feb 16, 2016	710.40	766.80	709.54	753.60
844	NASDAQ	RGLS	Fri, Feb 12, 2016	708.00	719.36	668.52	700.80
843	NASDAQ	RGLS	Thu, Feb 11, 2016	666.00	718.80	660.00	702.00
842	NASDAQ	RGLS	Wed, Feb 10, 2016	652.80	727.20	640.32	681.60
841	NASDAQ	RGLS	Tue, Feb 9, 2016	644.40	667.80	616.80	640.80
840	NASDAQ	RGLS	Mon, Feb 8, 2016	703.20	727.20	639.60	657.60
839	NASDAQ	RGLS	Fri, Feb 5, 2016	759.60	817.20	699.60	712.80
838	NASDAQ	RGLS	Thu, Feb 4, 2016	693.60	807.60	693.60	762.00
837	NASDAQ	RGLS	Wed, Feb 3, 2016	679.20	688.80	632.40	682.80
836	NASDAQ	RGLS	Tue, Feb 2, 2016	681.60	704.40	651.60	674.40
835	NASDAQ	RGLS	Mon, Feb 1, 2016	691.20	700.80	669.60	692.40
834	NASDAQ	RGLS	Fri, Jan 29, 2016	645.60	698.40	627.60	693.60
833	NASDAQ	RGLS	Thu, Jan 28, 2016	705.60	708.00	642.00	646.80
832	NASDAQ	RGLS	Wed, Jan 27, 2016	733.20	751.20	687.60	693.60
831	NASDAQ	RGLS	Tue, Jan 26, 2016	756.00	778.20	705.60	741.60
830	NASDAQ	RGLS	Mon, Jan 25, 2016	772.80	800.40	734.40	736.80
829	NASDAQ	RGLS	Fri, Jan 22, 2016	756.00	781.20	739.20	772.80
828	NASDAQ	RGLS	Thu, Jan 21, 2016	766.80	780.00	736.80	738.00
827	NASDAQ	RGLS	Wed, Jan 20, 2016	717.60	792.60	665.40	777.60
826	NASDAQ	RGLS	Tue, Jan 19, 2016	760.80	780.00	697.20	720.00
825	NASDAQ	RGLS	Fri, Jan 15, 2016	740.40	757.20	706.80	756.00
824	NASDAQ	RGLS	Thu, Jan 14, 2016	741.60	798.00	696.00	771.60
823	NASDAQ	RGLS	Wed, Jan 13, 2016	808.80	818.40	722.40	728.40
822	NASDAQ	RGLS	Tue, Jan 12, 2016	834.00	867.60	760.20	801.60
821	NASDAQ	RGLS	Mon, Jan 11, 2016	878.40	879.60	772.80	805.20
820	NASDAQ	RGLS	Fri, Jan 8, 2016	937.20	951.60	865.20	871.20
819	NASDAQ	RGLS	Thu, Jan 7, 2016	946.80	946.80	892.20	919.20
818	NASDAQ	RGLS	Wed, Jan 6, 2016	1016.40	1018.80	951.16	975.60
817	NASDAQ	RGLS	Tue, Jan 5, 2016	1028.40	1065.60	1008.00	1038.00
816	NASDAQ	RGLS	Mon, Jan 4, 2016	1030.80	1060.80	1005.60	1028.40
815	NASDAQ	RGLS	Thu, Dec 31, 2015	1098.00	1124.40	1044.00	1046.40
814	NASDAQ	RGLS	Wed, Dec 30, 2015	1114.80	1135.20	1096.80	1104.00
813	NASDAQ	RGLS	Tue, Dec 29, 2015	1152.00	1159.20	1090.80	1126.80
812	NASDAQ	RGLS	Mon, Dec 28, 2015	1203.60	1212.00	1137.60	1140.00
811	NASDAQ	RGLS	Thu, Dec 24, 2015	1188.00	1221.73	1182.00	1207.20
810	NASDAQ	RGLS	Wed, Dec 23, 2015	1130.40	1200.00	1117.20	1189.20
809	NASDAQ	RGLS	Tue, Dec 22, 2015	1129.20	1167.60	1100.40	1120.80
808	NASDAQ	RGLS	Mon, Dec 21, 2015	1140.00	1160.40	1099.20	1118.40
807	NASDAQ	RGLS	Fri, Dec 18, 2015	1053.60	1139.20	1041.60	1125.60
806	NASDAQ	RGLS	Thu, Dec 17, 2015	1066.80	1075.20	1038.46	1056.00
805	NASDAQ	RGLS	Wed, Dec 16, 2015	980.40	1060.80	958.80	1056.00
804	NASDAQ	RGLS	Tue, Dec 15, 2015	948.00	990.00	924.00	969.60
803	NASDAQ	RGLS	Mon, Dec 14, 2015	982.80	1003.20	906.00	934.80
802	NASDAQ	RGLS	Fri, Dec 11, 2015	1042.80	1072.80	982.80	992.40
801	NASDAQ	RGLS	Thu, Dec 10, 2015	1059.60	1094.40	1045.20	1082.40
800	NASDAQ	RGLS	Wed, Dec 9, 2015	1104.00	1104.00	1046.40	1062.00
799	NASDAQ	RGLS	Tue, Dec 8, 2015	1050.00	1132.80	1034.40	1112.40
798	NASDAQ	RGLS	Mon, Dec 7, 2015	1128.00	1128.00	1053.60	1072.80
797	NASDAQ	RGLS	Fri, Dec 4, 2015	1164.00	1164.00	1084.80	1132.80
796	NASDAQ	RGLS	Thu, Dec 3, 2015	1182.00	1190.40	1089.84	1108.80
795	NASDAQ	RGLS	Wed, Dec 2, 2015	1204.80	1224.00	1164.00	1170.00
794	NASDAQ	RGLS	Tue, Dec 1, 2015	1218.00	1230.00	1185.60	1215.60
793	NASDAQ	RGLS	Mon, Nov 30, 2015	1248.00	1272.00	1179.60	1208.40
792	NASDAQ	RGLS	Fri, Nov 27, 2015	1168.80	1270.80	1168.80	1269.60
791	NASDAQ	RGLS	Wed, Nov 25, 2015	1143.60	1180.80	1138.80	1167.60
790	NASDAQ	RGLS	Tue, Nov 24, 2015	1134.00	1168.80	1128.00	1147.20
789	NASDAQ	RGLS	Mon, Nov 23, 2015	1125.60	1172.40	1124.40	1137.60
788	NASDAQ	RGLS	Fri, Nov 20, 2015	1128.00	1159.20	1114.80	1129.20
787	NASDAQ	RGLS	Thu, Nov 19, 2015	1174.80	1188.00	1099.20	1119.60
786	NASDAQ	RGLS	Wed, Nov 18, 2015	1129.20	1173.60	1106.40	1171.20
785	NASDAQ	RGLS	Tue, Nov 17, 2015	1122.00	1154.40	1084.80	1118.40
784	NASDAQ	RGLS	Mon, Nov 16, 2015	1123.20	1149.60	1065.60	1113.60
783	NASDAQ	RGLS	Fri, Nov 13, 2015	1108.80	1184.40	1092.00	1138.80
782	NASDAQ	RGLS	Thu, Nov 12, 2015	1128.00	1162.80	1094.40	1108.80
781	NASDAQ	RGLS	Wed, Nov 11, 2015	1150.80	1168.80	1113.60	1140.00
780	NASDAQ	RGLS	Tue, Nov 10, 2015	1147.20	1152.00	1099.20	1142.40
779	NASDAQ	RGLS	Mon, Nov 9, 2015	1153.20	1200.00	1132.80	1161.60
778	NASDAQ	RGLS	Fri, Nov 6, 2015	1050.00	1171.20	972.00	1153.20
777	NASDAQ	RGLS	Thu, Nov 5, 2015	1080.00	1112.40	1023.89	1062.00
776	NASDAQ	RGLS	Wed, Nov 4, 2015	906.00	1096.80	906.00	1076.40
775	NASDAQ	RGLS	Tue, Nov 3, 2015	914.40	954.00	865.20	910.80
774	NASDAQ	RGLS	Mon, Nov 2, 2015	800.40	889.20	800.40	884.40
773	NASDAQ	RGLS	Fri, Oct 30, 2015	811.20	842.40	777.60	798.00
772	NASDAQ	RGLS	Thu, Oct 29, 2015	811.20	852.00	794.40	807.60
771	NASDAQ	RGLS	Wed, Oct 28, 2015	801.60	841.20	774.60	811.20
770	NASDAQ	RGLS	Tue, Oct 27, 2015	782.40	823.68	763.20	792.00
769	NASDAQ	RGLS	Mon, Oct 26, 2015	778.80	809.76	763.20	781.80
768	NASDAQ	RGLS	Fri, Oct 23, 2015	802.80	808.80	766.80	783.60
767	NASDAQ	RGLS	Thu, Oct 22, 2015	852.00	890.16	766.80	789.60
766	NASDAQ	RGLS	Wed, Oct 21, 2015	830.40	856.80	777.60	846.00
765	NASDAQ	RGLS	Tue, Oct 20, 2015	862.80	888.72	820.80	829.20
764	NASDAQ	RGLS	Mon, Oct 19, 2015	846.00	898.80	820.80	867.60
763	NASDAQ	RGLS	Fri, Oct 16, 2015	866.40	883.20	830.40	858.00
762	NASDAQ	RGLS	Thu, Oct 15, 2015	757.20	867.00	753.60	864.00
761	NASDAQ	RGLS	Wed, Oct 14, 2015	751.20	785.88	735.60	757.20
760	NASDAQ	RGLS	Tue, Oct 13, 2015	789.60	824.40	747.60	754.80
759	NASDAQ	RGLS	Mon, Oct 12, 2015	830.40	830.40	783.60	796.80
758	NASDAQ	RGLS	Fri, Oct 9, 2015	794.40	843.60	771.60	823.20
757	NASDAQ	RGLS	Thu, Oct 8, 2015	801.60	804.60	756.00	788.40
756	NASDAQ	RGLS	Wed, Oct 7, 2015	800.40	822.00	740.40	810.00
755	NASDAQ	RGLS	Tue, Oct 6, 2015	826.80	828.00	726.79	787.20
754	NASDAQ	RGLS	Mon, Oct 5, 2015	794.40	814.20	751.20	786.00
753	NASDAQ	RGLS	Fri, Oct 2, 2015	739.20	784.80	702.00	780.00
752	NASDAQ	RGLS	Thu, Oct 1, 2015	786.00	786.00	720.00	735.60
751	NASDAQ	RGLS	Wed, Sep 30, 2015	832.80	847.20	774.00	784.80
750	NASDAQ	RGLS	Tue, Sep 29, 2015	828.00	864.00	795.00	811.20
749	NASDAQ	RGLS	Mon, Sep 28, 2015	876.00	877.20	756.48	823.20
748	NASDAQ	RGLS	Fri, Sep 25, 2015	979.20	981.60	858.00	886.80
747	NASDAQ	RGLS	Thu, Sep 24, 2015	970.80	976.80	915.60	963.60
746	NASDAQ	RGLS	Wed, Sep 23, 2015	993.60	1016.40	957.61	976.80
745	NASDAQ	RGLS	Tue, Sep 22, 2015	990.00	1020.00	936.00	982.80
744	NASDAQ	RGLS	Mon, Sep 21, 2015	1106.40	1118.40	995.27	1021.20
743	NASDAQ	RGLS	Fri, Sep 18, 2015	1101.60	1116.00	1060.80	1095.60
742	NASDAQ	RGLS	Thu, Sep 17, 2015	1050.00	1122.00	1047.60	1116.00
741	NASDAQ	RGLS	Wed, Sep 16, 2015	1086.00	1107.60	1035.60	1051.20
740	NASDAQ	RGLS	Tue, Sep 15, 2015	1088.40	1118.40	1052.40	1086.00
739	NASDAQ	RGLS	Mon, Sep 14, 2015	1070.40	1089.60	1033.20	1086.00
738	NASDAQ	RGLS	Fri, Sep 11, 2015	1033.20	1071.60	1017.60	1069.20
737	NASDAQ	RGLS	Thu, Sep 10, 2015	1012.80	1050.00	1008.00	1042.80
736	NASDAQ	RGLS	Wed, Sep 9, 2015	1069.20	1124.40	1002.00	1010.40
735	NASDAQ	RGLS	Tue, Sep 8, 2015	1059.60	1072.80	1021.20	1053.60
734	NASDAQ	RGLS	Fri, Sep 4, 2015	1002.00	1072.80	990.00	1035.60
733	NASDAQ	RGLS	Thu, Sep 3, 2015	1102.80	1122.00	1009.20	1014.00
732	NASDAQ	RGLS	Wed, Sep 2, 2015	1008.00	1110.00	987.60	1108.80
731	NASDAQ	RGLS	Tue, Sep 1, 2015	960.00	1026.00	957.60	991.20
730	NASDAQ	RGLS	Mon, Aug 31, 2015	981.60	1046.40	969.00	999.60
729	NASDAQ	RGLS	Fri, Aug 28, 2015	895.20	993.60	895.20	992.40
728	NASDAQ	RGLS	Thu, Aug 27, 2015	871.20	900.00	854.40	897.60
727	NASDAQ	RGLS	Wed, Aug 26, 2015	834.00	874.80	798.00	864.00
726	NASDAQ	RGLS	Tue, Aug 25, 2015	878.40	891.60	807.60	814.20
725	NASDAQ	RGLS	Mon, Aug 24, 2015	843.60	892.80	804.12	826.80
724	NASDAQ	RGLS	Fri, Aug 21, 2015	799.20	954.00	776.40	943.20
723	NASDAQ	RGLS	Thu, Aug 20, 2015	894.00	909.60	828.00	829.20
722	NASDAQ	RGLS	Wed, Aug 19, 2015	882.00	903.60	844.80	891.60
721	NASDAQ	RGLS	Tue, Aug 18, 2015	927.60	957.60	889.20	895.20
720	NASDAQ	RGLS	Mon, Aug 17, 2015	876.00	953.40	867.60	951.60
719	NASDAQ	RGLS	Fri, Aug 14, 2015	900.00	942.00	858.00	876.00
718	NASDAQ	RGLS	Thu, Aug 13, 2015	943.20	953.88	878.40	882.00
717	NASDAQ	RGLS	Wed, Aug 12, 2015	843.60	942.00	836.40	930.00
716	NASDAQ	RGLS	Tue, Aug 11, 2015	848.40	875.52	836.40	856.80
715	NASDAQ	RGLS	Mon, Aug 10, 2015	840.00	861.13	834.00	844.80
714	NASDAQ	RGLS	Fri, Aug 7, 2015	832.80	844.80	769.20	837.60
713	NASDAQ	RGLS	Thu, Aug 6, 2015	874.80	936.00	831.60	832.80
712	NASDAQ	RGLS	Wed, Aug 5, 2015	841.20	927.60	820.80	870.00
711	NASDAQ	RGLS	Tue, Aug 4, 2015	974.40	996.00	926.40	932.40
710	NASDAQ	RGLS	Mon, Aug 3, 2015	980.40	1003.73	951.60	958.80
709	NASDAQ	RGLS	Fri, Jul 31, 2015	984.00	1021.20	968.40	984.00
708	NASDAQ	RGLS	Thu, Jul 30, 2015	975.60	1006.80	943.20	991.20
707	NASDAQ	RGLS	Wed, Jul 29, 2015	1087.20	1087.20	981.60	982.80
706	NASDAQ	RGLS	Tue, Jul 28, 2015	1063.20	1094.40	1024.80	1070.40
705	NASDAQ	RGLS	Mon, Jul 27, 2015	1090.80	1099.20	1014.00	1041.60
704	NASDAQ	RGLS	Fri, Jul 24, 2015	1118.40	1147.20	1093.20	1100.40
703	NASDAQ	RGLS	Thu, Jul 23, 2015	1150.80	1166.40	1114.80	1116.00
702	NASDAQ	RGLS	Wed, Jul 22, 2015	1152.00	1160.40	1104.00	1142.40
701	NASDAQ	RGLS	Tue, Jul 21, 2015	1249.20	1249.20	1203.60	1225.20
700	NASDAQ	RGLS	Mon, Jul 20, 2015	1231.20	1249.20	1180.80	1248.00
699	NASDAQ	RGLS	Fri, Jul 17, 2015	1290.00	1293.60	1210.80	1231.20
698	NASDAQ	RGLS	Thu, Jul 16, 2015	1299.60	1318.80	1279.20	1288.80
697	NASDAQ	RGLS	Wed, Jul 15, 2015	1348.80	1383.60	1274.40	1281.00
696	NASDAQ	RGLS	Tue, Jul 14, 2015	1329.60	1390.80	1260.00	1341.60
695	NASDAQ	RGLS	Mon, Jul 13, 2015	1233.60	1326.00	1231.20	1323.60
694	NASDAQ	RGLS	Fri, Jul 10, 2015	1212.00	1226.40	1185.60	1216.80
693	NASDAQ	RGLS	Thu, Jul 9, 2015	1213.20	1224.00	1146.00	1180.80
692	NASDAQ	RGLS	Wed, Jul 8, 2015	1258.80	1258.80	1184.40	1191.60
691	NASDAQ	RGLS	Tue, Jul 7, 2015	1242.00	1266.00	1197.60	1264.80
690	NASDAQ	RGLS	Mon, Jul 6, 2015	1208.40	1256.40	1161.60	1238.40
689	NASDAQ	RGLS	Thu, Jul 2, 2015	1267.20	1298.40	1206.00	1224.00
688	NASDAQ	RGLS	Wed, Jul 1, 2015	1329.60	1358.40	1230.00	1264.80
687	NASDAQ	RGLS	Tue, Jun 30, 2015	1236.00	1320.00	1221.60	1315.20
686	NASDAQ	RGLS	Mon, Jun 29, 2015	1224.00	1278.54	1207.20	1213.20
685	NASDAQ	RGLS	Fri, Jun 26, 2015	1226.40	1250.40	1196.40	1232.40
684	NASDAQ	RGLS	Thu, Jun 25, 2015	1236.00	1254.00	1201.20	1226.40
683	NASDAQ	RGLS	Wed, Jun 24, 2015	1280.40	1293.60	1212.00	1224.00
682	NASDAQ	RGLS	Tue, Jun 23, 2015	1278.00	1302.00	1262.40	1284.00
681	NASDAQ	RGLS	Mon, Jun 22, 2015	1219.20	1278.00	1176.00	1273.20
680	NASDAQ	RGLS	Fri, Jun 19, 2015	1278.00	1299.60	1207.20	1209.60
679	NASDAQ	RGLS	Thu, Jun 18, 2015	1272.00	1341.60	1268.40	1282.80
678	NASDAQ	RGLS	Wed, Jun 17, 2015	1290.00	1308.00	1230.00	1270.80
677	NASDAQ	RGLS	Tue, Jun 16, 2015	1272.00	1314.00	1264.80	1284.00
676	NASDAQ	RGLS	Mon, Jun 15, 2015	1250.40	1290.00	1211.48	1275.60
675	NASDAQ	RGLS	Fri, Jun 12, 2015	1185.60	1281.00	1177.20	1273.20
674	NASDAQ	RGLS	Thu, Jun 11, 2015	1213.20	1226.40	1176.00	1188.00
673	NASDAQ	RGLS	Wed, Jun 10, 2015	1239.60	1240.80	1190.40	1202.40
672	NASDAQ	RGLS	Tue, Jun 9, 2015	1285.20	1287.60	1214.40	1237.20
671	NASDAQ	RGLS	Mon, Jun 8, 2015	1266.00	1288.80	1237.80	1263.60
670	NASDAQ	RGLS	Fri, Jun 5, 2015	1261.20	1314.00	1227.61	1270.80
669	NASDAQ	RGLS	Thu, Jun 4, 2015	1305.60	1318.80	1227.60	1260.00
668	NASDAQ	RGLS	Wed, Jun 3, 2015	1393.20	1415.40	1298.40	1321.20
667	NASDAQ	RGLS	Tue, Jun 2, 2015	1474.80	1534.80	1378.80	1383.60
666	NASDAQ	RGLS	Mon, Jun 1, 2015	1707.60	1732.80	1612.80	1653.60
665	NASDAQ	RGLS	Fri, May 29, 2015	1611.60	1720.80	1611.60	1694.40
664	NASDAQ	RGLS	Thu, May 28, 2015	1635.60	1635.60	1581.60	1629.60
663	NASDAQ	RGLS	Wed, May 27, 2015	1556.40	1641.60	1536.00	1635.60
662	NASDAQ	RGLS	Tue, May 26, 2015	1532.40	1562.40	1500.00	1548.00
661	NASDAQ	RGLS	Fri, May 22, 2015	1528.80	1561.20	1519.20	1542.00
660	NASDAQ	RGLS	Thu, May 21, 2015	1564.80	1580.40	1520.40	1530.00
659	NASDAQ	RGLS	Wed, May 20, 2015	1584.00	1600.80	1495.20	1567.20
658	NASDAQ	RGLS	Tue, May 19, 2015	1530.00	1614.00	1502.40	1585.20
657	NASDAQ	RGLS	Mon, May 18, 2015	1485.60	1525.20	1466.40	1520.40
656	NASDAQ	RGLS	Fri, May 15, 2015	1550.40	1550.40	1483.20	1492.80
655	NASDAQ	RGLS	Thu, May 14, 2015	1608.00	1629.60	1539.60	1545.60
654	NASDAQ	RGLS	Wed, May 13, 2015	1608.00	1678.80	1584.19	1603.20
653	NASDAQ	RGLS	Tue, May 12, 2015	1654.80	1676.40	1594.80	1600.80
652	NASDAQ	RGLS	Mon, May 11, 2015	1668.00	1712.40	1640.40	1670.40
651	NASDAQ	RGLS	Fri, May 8, 2015	1573.20	1740.00	1573.20	1659.60
650	NASDAQ	RGLS	Thu, May 7, 2015	1540.80	1586.40	1509.60	1561.20
649	NASDAQ	RGLS	Wed, May 6, 2015	1536.00	1570.80	1521.00	1560.00
648	NASDAQ	RGLS	Tue, May 5, 2015	1598.40	1601.95	1516.80	1531.20
647	NASDAQ	RGLS	Mon, May 4, 2015	1616.40	1702.80	1600.80	1614.00
646	NASDAQ	RGLS	Fri, May 1, 2015	1515.60	1620.00	1508.40	1616.40
645	NASDAQ	RGLS	Thu, Apr 30, 2015	1566.00	1592.40	1482.00	1506.00
644	NASDAQ	RGLS	Wed, Apr 29, 2015	1666.80	1680.00	1530.00	1585.20
643	NASDAQ	RGLS	Tue, Apr 28, 2015	1746.00	1771.20	1620.00	1646.40
642	NASDAQ	RGLS	Mon, Apr 27, 2015	2048.40	2079.60	1746.00	1750.80
641	NASDAQ	RGLS	Fri, Apr 24, 2015	2193.60	2209.20	2096.40	2098.80
640	NASDAQ	RGLS	Thu, Apr 23, 2015	2082.00	2210.40	2045.48	2194.80
639	NASDAQ	RGLS	Wed, Apr 22, 2015	2145.60	2145.60	2040.00	2088.00
638	NASDAQ	RGLS	Tue, Apr 21, 2015	2113.20	2202.00	2088.00	2114.40
637	NASDAQ	RGLS	Mon, Apr 20, 2015	2089.20	2089.20	1969.21	2061.60
636	NASDAQ	RGLS	Fri, Apr 17, 2015	2040.00	2094.00	1999.20	2076.00
635	NASDAQ	RGLS	Thu, Apr 16, 2015	2073.60	2101.80	2010.00	2061.60
634	NASDAQ	RGLS	Wed, Apr 15, 2015	2070.00	2088.00	2005.20	2078.40
633	NASDAQ	RGLS	Tue, Apr 14, 2015	2102.40	2142.00	2040.00	2060.40
632	NASDAQ	RGLS	Mon, Apr 13, 2015	2140.80	2159.75	2097.60	2113.20
631	NASDAQ	RGLS	Fri, Apr 10, 2015	2095.20	2148.00	2090.21	2128.80
630	NASDAQ	RGLS	Thu, Apr 9, 2015	2107.20	2170.74	2030.40	2073.60
629	NASDAQ	RGLS	Wed, Apr 8, 2015	2132.40	2259.60	2114.40	2152.80
628	NASDAQ	RGLS	Tue, Apr 7, 2015	1966.80	2029.20	1911.60	1914.00
627	NASDAQ	RGLS	Mon, Apr 6, 2015	1992.00	2057.40	1965.00	1966.80
626	NASDAQ	RGLS	Thu, Apr 2, 2015	2089.20	2105.99	1984.80	2038.80
625	NASDAQ	RGLS	Wed, Apr 1, 2015	2011.20	2098.80	1950.00	2094.00
624	NASDAQ	RGLS	Tue, Mar 31, 2015	2065.20	2110.80	2016.00	2032.80
623	NASDAQ	RGLS	Mon, Mar 30, 2015	2050.80	2079.60	1987.20	2071.20
622	NASDAQ	RGLS	Fri, Mar 27, 2015	1989.60	2058.00	1954.28	2018.40
621	NASDAQ	RGLS	Thu, Mar 26, 2015	1963.20	2030.40	1904.40	1987.20
620	NASDAQ	RGLS	Wed, Mar 25, 2015	2136.00	2181.59	1964.40	1982.40
619	NASDAQ	RGLS	Tue, Mar 24, 2015	2142.00	2190.00	2073.60	2089.20
618	NASDAQ	RGLS	Mon, Mar 23, 2015	2202.00	2220.00	2065.20	2133.60
617	NASDAQ	RGLS	Fri, Mar 20, 2015	2367.60	2425.19	2164.80	2194.80
616	NASDAQ	RGLS	Thu, Mar 19, 2015	2283.60	2443.20	2280.00	2347.20
615	NASDAQ	RGLS	Wed, Mar 18, 2015	2276.40	2313.59	2229.60	2280.00
614	NASDAQ	RGLS	Tue, Mar 17, 2015	2308.80	2314.80	2206.80	2295.60
613	NASDAQ	RGLS	Mon, Mar 16, 2015	2313.60	2317.80	2221.20	2302.80
612	NASDAQ	RGLS	Fri, Mar 13, 2015	2300.40	2356.80	2216.40	2292.00
611	NASDAQ	RGLS	Thu, Mar 12, 2015	2371.20	2373.59	2265.60	2293.20
610	NASDAQ	RGLS	Wed, Mar 11, 2015	2343.60	2416.80	2211.60	2361.60
609	NASDAQ	RGLS	Tue, Mar 10, 2015	2319.60	2394.00	2270.40	2354.40
608	NASDAQ	RGLS	Mon, Mar 9, 2015	2481.60	2494.80	2306.40	2374.80
607	NASDAQ	RGLS	Fri, Mar 6, 2015	2538.00	2538.00	2335.20	2484.00
606	NASDAQ	RGLS	Thu, Mar 5, 2015	2242.80	2546.40	2224.81	2535.60
605	NASDAQ	RGLS	Wed, Mar 4, 2015	2175.60	2263.20	2107.20	2224.80
604	NASDAQ	RGLS	Tue, Mar 3, 2015	2220.00	2246.16	2119.20	2194.80
603	NASDAQ	RGLS	Mon, Mar 2, 2015	2221.20	2253.60	2184.00	2228.40
602	NASDAQ	RGLS	Fri, Feb 27, 2015	2301.60	2338.80	2186.40	2222.40
601	NASDAQ	RGLS	Thu, Feb 26, 2015	2252.40	2316.00	2200.80	2316.00
600	NASDAQ	RGLS	Wed, Feb 25, 2015	2166.00	2272.68	2151.60	2257.20
599	NASDAQ	RGLS	Tue, Feb 24, 2015	2247.60	2253.60	2134.80	2158.80
598	NASDAQ	RGLS	Mon, Feb 23, 2015	2272.80	2328.48	2204.40	2232.00
597	NASDAQ	RGLS	Fri, Feb 20, 2015	2197.20	2262.00	2157.00	2244.00
596	NASDAQ	RGLS	Thu, Feb 19, 2015	1977.60	2162.16	1954.80	2145.60
595	NASDAQ	RGLS	Wed, Feb 18, 2015	2055.60	2068.80	1998.00	2060.40
594	NASDAQ	RGLS	Tue, Feb 17, 2015	2038.80	2092.80	2018.40	2053.20
593	NASDAQ	RGLS	Fri, Feb 13, 2015	2067.60	2084.40	1980.00	2022.00
592	NASDAQ	RGLS	Thu, Feb 12, 2015	1981.20	2051.40	1926.00	2037.60
591	NASDAQ	RGLS	Wed, Feb 11, 2015	2008.80	2100.00	1908.00	1950.00
590	NASDAQ	RGLS	Tue, Feb 10, 2015	1914.00	2060.40	1891.20	2008.80
589	NASDAQ	RGLS	Mon, Feb 9, 2015	1732.80	1968.00	1650.00	1876.80
588	NASDAQ	RGLS	Fri, Feb 6, 2015	2064.00	2174.40	1999.20	2023.20
587	NASDAQ	RGLS	Thu, Feb 5, 2015	2046.00	2127.60	2026.80	2067.60
586	NASDAQ	RGLS	Wed, Feb 4, 2015	2070.00	2070.00	1868.52	2046.00
585	NASDAQ	RGLS	Tue, Feb 3, 2015	2228.40	2232.00	2080.80	2127.60
584	NASDAQ	RGLS	Mon, Feb 2, 2015	2368.80	2397.60	2148.00	2217.60
583	NASDAQ	RGLS	Fri, Jan 30, 2015	2214.00	2361.60	2206.80	2298.00
582	NASDAQ	RGLS	Thu, Jan 29, 2015	2132.40	2236.80	2046.00	2229.60
581	NASDAQ	RGLS	Wed, Jan 28, 2015	2274.00	2308.80	2088.00	2119.20
580	NASDAQ	RGLS	Tue, Jan 27, 2015	2283.60	2328.00	2224.80	2268.00
579	NASDAQ	RGLS	Mon, Jan 26, 2015	2232.00	2359.20	2200.80	2330.40
578	NASDAQ	RGLS	Fri, Jan 23, 2015	2185.20	2258.40	2161.20	2224.80
577	NASDAQ	RGLS	Thu, Jan 22, 2015	2174.40	2196.00	2083.20	2191.20
576	NASDAQ	RGLS	Wed, Jan 21, 2015	2224.80	2258.40	2142.00	2162.40
575	NASDAQ	RGLS	Tue, Jan 20, 2015	2157.60	2246.40	2102.40	2224.80
574	NASDAQ	RGLS	Fri, Jan 16, 2015	2004.00	2187.60	1962.01	2163.60
573	NASDAQ	RGLS	Thu, Jan 15, 2015	2163.60	2175.60	1978.80	2011.20
572	NASDAQ	RGLS	Wed, Jan 14, 2015	2128.80	2188.80	2100.00	2163.60
571	NASDAQ	RGLS	Tue, Jan 13, 2015	2294.40	2304.00	2114.40	2149.20
570	NASDAQ	RGLS	Mon, Jan 12, 2015	2336.40	2355.48	2251.20	2268.00
569	NASDAQ	RGLS	Fri, Jan 9, 2015	2334.00	2386.80	2210.26	2319.60
568	NASDAQ	RGLS	Thu, Jan 8, 2015	2064.00	2421.60	2064.00	2356.80
567	NASDAQ	RGLS	Wed, Jan 7, 2015	1897.20	2061.60	1896.00	2049.60
566	NASDAQ	RGLS	Tue, Jan 6, 2015	1947.60	1991.99	1842.00	1881.60
565	NASDAQ	RGLS	Mon, Jan 5, 2015	2058.00	2142.00	1922.40	1948.80
564	NASDAQ	RGLS	Fri, Jan 2, 2015	2000.40	2137.92	1993.32	2062.80
563	NASDAQ	RGLS	Wed, Dec 31, 2014	1941.60	1983.60	1917.60	1924.80
562	NASDAQ	RGLS	Tue, Dec 30, 2014	1923.60	1993.20	1916.40	1924.80
561	NASDAQ	RGLS	Mon, Dec 29, 2014	1863.60	1946.40	1856.40	1945.20
560	NASDAQ	RGLS	Fri, Dec 26, 2014	1783.20	1864.80	1761.94	1857.60
559	NASDAQ	RGLS	Wed, Dec 24, 2014	1764.00	1797.18	1738.20	1773.60
558	NASDAQ	RGLS	Tue, Dec 23, 2014	1888.80	1904.40	1713.96	1744.80
557	NASDAQ	RGLS	Mon, Dec 22, 2014	1966.80	2062.80	1873.20	1914.00
556	NASDAQ	RGLS	Fri, Dec 19, 2014	1953.60	2073.60	1891.20	2013.60
555	NASDAQ	RGLS	Thu, Dec 18, 2014	1893.60	2008.80	1885.68	1936.80
554	NASDAQ	RGLS	Wed, Dec 17, 2014	1795.20	1875.60	1768.80	1857.60
553	NASDAQ	RGLS	Tue, Dec 16, 2014	1854.00	1902.00	1788.00	1795.20
552	NASDAQ	RGLS	Mon, Dec 15, 2014	1933.20	1942.80	1838.40	1854.00
551	NASDAQ	RGLS	Fri, Dec 12, 2014	1950.00	1999.20	1886.40	1927.20
550	NASDAQ	RGLS	Thu, Dec 11, 2014	1940.40	1999.19	1911.60	1957.20
549	NASDAQ	RGLS	Wed, Dec 10, 2014	2035.20	2074.80	1929.60	1936.80
548	NASDAQ	RGLS	Tue, Dec 9, 2014	1902.00	2074.80	1897.20	2048.40
547	NASDAQ	RGLS	Mon, Dec 8, 2014	2083.20	2113.20	1951.20	1959.60
546	NASDAQ	RGLS	Fri, Dec 5, 2014	2107.20	2145.60	2054.40	2085.60
545	NASDAQ	RGLS	Thu, Dec 4, 2014	2073.60	2138.40	2059.20	2084.40
544	NASDAQ	RGLS	Wed, Dec 3, 2014	2131.20	2166.00	2058.00	2073.60
543	NASDAQ	RGLS	Tue, Dec 2, 2014	2142.00	2202.00	2088.00	2131.20
542	NASDAQ	RGLS	Mon, Dec 1, 2014	2242.80	2242.80	2099.15	2122.80
541	NASDAQ	RGLS	Fri, Nov 28, 2014	2209.20	2409.60	2208.00	2248.80
540	NASDAQ	RGLS	Wed, Nov 26, 2014	2090.40	2236.80	2090.40	2228.40
539	NASDAQ	RGLS	Tue, Nov 25, 2014	2157.60	2158.80	2037.60	2092.80
538	NASDAQ	RGLS	Mon, Nov 24, 2014	2116.80	2250.00	1986.00	2146.80
537	NASDAQ	RGLS	Fri, Nov 21, 2014	1912.80	1952.40	1860.00	1947.60
536	NASDAQ	RGLS	Thu, Nov 20, 2014	1947.60	1947.60	1830.60	1882.80
535	NASDAQ	RGLS	Wed, Nov 19, 2014	2104.80	2166.00	1917.60	1951.20
534	NASDAQ	RGLS	Tue, Nov 18, 2014	2014.80	2246.40	1999.20	2174.40
533	NASDAQ	RGLS	Mon, Nov 17, 2014	2056.80	2119.20	1998.00	2022.00
532	NASDAQ	RGLS	Fri, Nov 14, 2014	2116.80	2168.40	2052.00	2064.00
531	NASDAQ	RGLS	Thu, Nov 13, 2014	2163.60	2288.40	2122.80	2221.20
530	NASDAQ	RGLS	Wed, Nov 12, 2014	2401.20	2504.40	2341.20	2354.40
529	NASDAQ	RGLS	Tue, Nov 11, 2014	2468.40	2587.20	2383.20	2456.40
528	NASDAQ	RGLS	Mon, Nov 10, 2014	2647.20	3072.00	2490.00	2509.20
527	NASDAQ	RGLS	Fri, Nov 7, 2014	2349.60	2691.60	2344.80	2649.60
526	NASDAQ	RGLS	Thu, Nov 6, 2014	2208.00	2407.20	2196.00	2359.20
525	NASDAQ	RGLS	Wed, Nov 5, 2014	2461.20	2490.00	2266.80	2277.60
524	NASDAQ	RGLS	Tue, Nov 4, 2014	2313.60	2472.00	2293.20	2430.00
523	NASDAQ	RGLS	Mon, Nov 3, 2014	2349.60	2491.20	2330.40	2406.00
522	NASDAQ	RGLS	Fri, Oct 31, 2014	2229.60	2397.60	2163.60	2395.20
521	NASDAQ	RGLS	Thu, Oct 30, 2014	2133.60	2202.00	2016.00	2196.00
520	NASDAQ	RGLS	Wed, Oct 29, 2014	2247.60	2460.00	2133.61	2169.60
519	NASDAQ	RGLS	Tue, Oct 28, 2014	2070.00	2200.80	2000.40	2113.20
518	NASDAQ	RGLS	Mon, Oct 27, 2014	1923.60	2434.80	1896.00	2216.40
517	NASDAQ	RGLS	Fri, Oct 24, 2014	1728.00	2168.40	1692.00	2079.60
516	NASDAQ	RGLS	Thu, Oct 23, 2014	1650.00	1888.80	1585.20	1744.80
515	NASDAQ	RGLS	Wed, Oct 22, 2014	1736.40	1845.36	1335.60	1650.00
514	NASDAQ	RGLS	Tue, Oct 21, 2014	823.20	834.48	794.40	812.40
513	NASDAQ	RGLS	Mon, Oct 20, 2014	787.20	864.00	787.20	818.40
512	NASDAQ	RGLS	Fri, Oct 17, 2014	844.80	844.80	792.00	795.60
511	NASDAQ	RGLS	Thu, Oct 16, 2014	776.40	840.00	776.40	830.40
510	NASDAQ	RGLS	Wed, Oct 15, 2014	832.80	832.80	784.80	790.80
509	NASDAQ	RGLS	Tue, Oct 14, 2014	811.20	841.20	796.80	807.60
508	NASDAQ	RGLS	Mon, Oct 13, 2014	758.40	813.60	747.60	792.00
507	NASDAQ	RGLS	Fri, Oct 10, 2014	781.20	802.80	754.80	760.80
506	NASDAQ	RGLS	Thu, Oct 9, 2014	837.60	837.60	780.00	784.80
505	NASDAQ	RGLS	Wed, Oct 8, 2014	777.60	837.60	762.00	836.40
504	NASDAQ	RGLS	Tue, Oct 7, 2014	786.00	813.60	783.60	784.80
503	NASDAQ	RGLS	Mon, Oct 6, 2014	835.20	838.80	801.60	806.40
502	NASDAQ	RGLS	Fri, Oct 3, 2014	826.80	840.00	790.80	826.80
501	NASDAQ	RGLS	Thu, Oct 2, 2014	802.80	831.60	780.00	818.40
500	NASDAQ	RGLS	Wed, Oct 1, 2014	823.20	824.40	792.00	799.20
499	NASDAQ	RGLS	Tue, Sep 30, 2014	850.80	854.40	817.20	819.60
498	NASDAQ	RGLS	Mon, Sep 29, 2014	846.00	868.80	843.60	855.60
497	NASDAQ	RGLS	Fri, Sep 26, 2014	848.40	860.40	830.40	855.60
496	NASDAQ	RGLS	Thu, Sep 25, 2014	904.80	904.80	837.60	842.40
495	NASDAQ	RGLS	Wed, Sep 24, 2014	852.00	895.20	841.20	895.20
494	NASDAQ	RGLS	Tue, Sep 23, 2014	822.00	865.20	822.00	843.60
493	NASDAQ	RGLS	Mon, Sep 22, 2014	840.00	865.20	822.12	830.40
492	NASDAQ	RGLS	Fri, Sep 19, 2014	896.40	896.40	842.40	842.40
491	NASDAQ	RGLS	Thu, Sep 18, 2014	900.00	915.60	877.20	884.40
490	NASDAQ	RGLS	Wed, Sep 17, 2014	891.60	903.60	882.00	889.20
489	NASDAQ	RGLS	Tue, Sep 16, 2014	888.00	892.80	877.20	889.20
488	NASDAQ	RGLS	Mon, Sep 15, 2014	951.60	952.56	901.44	906.00
487	NASDAQ	RGLS	Fri, Sep 12, 2014	960.00	969.60	940.80	948.00
486	NASDAQ	RGLS	Thu, Sep 11, 2014	936.00	964.80	924.00	963.60
485	NASDAQ	RGLS	Wed, Sep 10, 2014	896.40	950.40	894.00	950.40
484	NASDAQ	RGLS	Tue, Sep 9, 2014	889.20	907.20	878.06	898.80
483	NASDAQ	RGLS	Mon, Sep 8, 2014	840.01	894.00	840.01	891.60
482	NASDAQ	RGLS	Fri, Sep 5, 2014	858.00	872.40	840.00	854.40
481	NASDAQ	RGLS	Thu, Sep 4, 2014	836.40	871.20	834.00	858.00
480	NASDAQ	RGLS	Wed, Sep 3, 2014	847.20	852.00	830.40	836.40
479	NASDAQ	RGLS	Tue, Sep 2, 2014	828.00	846.00	824.40	844.80
478	NASDAQ	RGLS	Fri, Aug 29, 2014	817.20	830.40	811.20	825.60
477	NASDAQ	RGLS	Thu, Aug 28, 2014	852.00	867.60	808.80	816.00
476	NASDAQ	RGLS	Wed, Aug 27, 2014	860.40	877.19	854.40	862.80
475	NASDAQ	RGLS	Tue, Aug 26, 2014	834.00	862.80	829.94	862.80
474	NASDAQ	RGLS	Mon, Aug 25, 2014	820.80	850.74	820.80	831.60
473	NASDAQ	RGLS	Fri, Aug 22, 2014	825.60	829.24	795.60	813.60
472	NASDAQ	RGLS	Thu, Aug 21, 2014	838.80	848.40	818.40	829.20
471	NASDAQ	RGLS	Wed, Aug 20, 2014	885.60	885.60	838.80	841.20
470	NASDAQ	RGLS	Tue, Aug 19, 2014	873.60	895.20	862.80	886.80
469	NASDAQ	RGLS	Mon, Aug 18, 2014	856.80	880.80	845.40	873.60
468	NASDAQ	RGLS	Fri, Aug 15, 2014	862.80	862.80	822.00	842.40
467	NASDAQ	RGLS	Thu, Aug 14, 2014	841.20	852.00	830.40	849.60
466	NASDAQ	RGLS	Wed, Aug 13, 2014	825.60	854.40	820.32	844.80
465	NASDAQ	RGLS	Tue, Aug 12, 2014	840.00	846.90	826.20	841.20
464	NASDAQ	RGLS	Mon, Aug 11, 2014	828.00	858.00	824.40	846.00
463	NASDAQ	RGLS	Fri, Aug 8, 2014	808.80	835.02	808.80	817.20
462	NASDAQ	RGLS	Thu, Aug 7, 2014	820.80	830.40	786.00	806.40
461	NASDAQ	RGLS	Wed, Aug 6, 2014	842.40	867.60	828.00	844.80
460	NASDAQ	RGLS	Tue, Aug 5, 2014	862.80	870.00	808.80	850.80
459	NASDAQ	RGLS	Mon, Aug 4, 2014	758.40	813.70	758.40	796.80
458	NASDAQ	RGLS	Fri, Aug 1, 2014	757.20	768.00	736.08	744.00
457	NASDAQ	RGLS	Thu, Jul 31, 2014	778.80	821.28	760.80	766.80
456	NASDAQ	RGLS	Wed, Jul 30, 2014	788.40	813.60	775.20	794.40
455	NASDAQ	RGLS	Tue, Jul 29, 2014	752.40	795.60	750.00	784.80
454	NASDAQ	RGLS	Mon, Jul 28, 2014	780.00	789.12	739.20	747.60
453	NASDAQ	RGLS	Fri, Jul 25, 2014	798.00	823.20	776.40	782.40
452	NASDAQ	RGLS	Thu, Jul 24, 2014	823.20	826.80	806.40	810.00
451	NASDAQ	RGLS	Wed, Jul 23, 2014	832.80	848.40	804.00	823.20
450	NASDAQ	RGLS	Tue, Jul 22, 2014	807.60	843.60	793.20	825.60
449	NASDAQ	RGLS	Mon, Jul 21, 2014	850.80	851.99	793.20	800.40
448	NASDAQ	RGLS	Fri, Jul 18, 2014	789.60	837.60	789.60	812.40
447	NASDAQ	RGLS	Thu, Jul 17, 2014	781.20	798.00	777.60	792.00
446	NASDAQ	RGLS	Wed, Jul 16, 2014	795.60	810.00	781.20	792.00
445	NASDAQ	RGLS	Tue, Jul 15, 2014	792.00	801.60	768.00	792.00
444	NASDAQ	RGLS	Mon, Jul 14, 2014	799.20	799.20	778.80	792.00
443	NASDAQ	RGLS	Fri, Jul 11, 2014	783.60	786.00	769.20	780.00
442	NASDAQ	RGLS	Thu, Jul 10, 2014	823.20	829.20	783.60	787.20
441	NASDAQ	RGLS	Wed, Jul 9, 2014	858.00	862.80	819.30	860.40
440	NASDAQ	RGLS	Tue, Jul 8, 2014	874.80	877.20	812.41	858.00
439	NASDAQ	RGLS	Mon, Jul 7, 2014	966.00	966.00	872.40	882.00
438	NASDAQ	RGLS	Thu, Jul 3, 2014	964.80	973.20	957.60	973.20
437	NASDAQ	RGLS	Wed, Jul 2, 2014	970.80	998.34	916.81	962.40
436	NASDAQ	RGLS	Tue, Jul 1, 2014	972.00	994.80	936.00	975.60
435	NASDAQ	RGLS	Mon, Jun 30, 2014	934.80	973.20	934.80	964.80
434	NASDAQ	RGLS	Fri, Jun 27, 2014	954.00	963.60	928.32	943.20
433	NASDAQ	RGLS	Thu, Jun 26, 2014	957.60	962.40	931.20	956.40
432	NASDAQ	RGLS	Wed, Jun 25, 2014	931.20	962.40	913.20	961.20
431	NASDAQ	RGLS	Tue, Jun 24, 2014	946.80	966.00	925.20	933.60
430	NASDAQ	RGLS	Mon, Jun 23, 2014	974.40	984.00	932.40	946.80
429	NASDAQ	RGLS	Fri, Jun 20, 2014	1008.00	1014.00	972.00	975.60
428	NASDAQ	RGLS	Thu, Jun 19, 2014	991.20	1011.00	972.00	999.00
427	NASDAQ	RGLS	Wed, Jun 18, 2014	963.60	978.00	928.80	976.80
426	NASDAQ	RGLS	Tue, Jun 17, 2014	906.00	980.40	906.00	967.20
425	NASDAQ	RGLS	Mon, Jun 16, 2014	870.00	910.80	870.00	909.60
424	NASDAQ	RGLS	Fri, Jun 13, 2014	877.20	880.80	850.80	864.00
423	NASDAQ	RGLS	Thu, Jun 12, 2014	840.00	890.40	830.40	872.40
422	NASDAQ	RGLS	Wed, Jun 11, 2014	843.60	868.80	841.20	846.00
421	NASDAQ	RGLS	Tue, Jun 10, 2014	864.00	873.60	847.20	852.00
420	NASDAQ	RGLS	Mon, Jun 9, 2014	830.40	873.60	821.40	865.20
419	NASDAQ	RGLS	Fri, Jun 6, 2014	816.00	829.20	802.80	823.20
418	NASDAQ	RGLS	Thu, Jun 5, 2014	741.60	811.20	734.40	808.80
417	NASDAQ	RGLS	Wed, Jun 4, 2014	744.00	770.52	732.84	736.80
416	NASDAQ	RGLS	Tue, Jun 3, 2014	768.00	807.59	733.20	750.00
415	NASDAQ	RGLS	Mon, Jun 2, 2014	812.40	821.04	765.60	770.40
414	NASDAQ	RGLS	Fri, May 30, 2014	824.40	833.76	778.80	807.60
413	NASDAQ	RGLS	Thu, May 29, 2014	836.40	843.36	817.20	825.60
412	NASDAQ	RGLS	Wed, May 28, 2014	834.00	842.40	819.60	829.20
411	NASDAQ	RGLS	Tue, May 27, 2014	795.60	843.60	791.52	838.80
410	NASDAQ	RGLS	Fri, May 23, 2014	742.80	789.83	729.60	778.80
409	NASDAQ	RGLS	Thu, May 22, 2014	754.80	783.12	740.40	746.40
408	NASDAQ	RGLS	Wed, May 21, 2014	804.00	831.12	750.00	758.40
407	NASDAQ	RGLS	Tue, May 20, 2014	822.00	826.80	788.40	802.80
406	NASDAQ	RGLS	Mon, May 19, 2014	765.60	834.00	765.60	826.80
405	NASDAQ	RGLS	Fri, May 16, 2014	766.80	795.12	743.99	769.20
404	NASDAQ	RGLS	Thu, May 15, 2014	804.00	811.20	756.01	768.00
403	NASDAQ	RGLS	Wed, May 14, 2014	812.40	816.00	768.00	802.80
402	NASDAQ	RGLS	Tue, May 13, 2014	818.40	829.20	794.40	808.80
401	NASDAQ	RGLS	Mon, May 12, 2014	780.00	817.20	765.60	800.40
400	NASDAQ	RGLS	Fri, May 9, 2014	672.00	800.40	648.48	776.40
399	NASDAQ	RGLS	Thu, May 8, 2014	732.00	733.44	691.20	696.00
398	NASDAQ	RGLS	Wed, May 7, 2014	775.20	775.20	724.80	740.40
397	NASDAQ	RGLS	Tue, May 6, 2014	817.20	819.00	771.60	776.40
396	NASDAQ	RGLS	Mon, May 5, 2014	800.40	830.40	790.80	823.20
395	NASDAQ	RGLS	Fri, May 2, 2014	878.40	880.80	798.00	811.20
394	NASDAQ	RGLS	Thu, May 1, 2014	854.40	910.80	818.40	871.20
393	NASDAQ	RGLS	Wed, Apr 30, 2014	825.60	859.20	801.60	856.80
392	NASDAQ	RGLS	Tue, Apr 29, 2014	832.80	856.80	811.32	830.40
391	NASDAQ	RGLS	Mon, Apr 28, 2014	805.20	851.99	778.80	829.20
390	NASDAQ	RGLS	Fri, Apr 25, 2014	855.60	855.60	792.00	806.40
389	NASDAQ	RGLS	Thu, Apr 24, 2014	859.20	886.80	817.20	862.80
388	NASDAQ	RGLS	Wed, Apr 23, 2014	879.60	890.88	828.00	849.60
387	NASDAQ	RGLS	Tue, Apr 22, 2014	841.20	903.60	841.20	883.20
386	NASDAQ	RGLS	Mon, Apr 21, 2014	835.20	847.20	810.00	835.20
385	NASDAQ	RGLS	Thu, Apr 17, 2014	831.60	862.80	807.60	835.20
384	NASDAQ	RGLS	Wed, Apr 16, 2014	826.80	858.00	813.72	837.60
383	NASDAQ	RGLS	Tue, Apr 15, 2014	848.40	855.60	732.00	811.20
382	NASDAQ	RGLS	Mon, Apr 14, 2014	894.00	907.20	828.00	852.00
381	NASDAQ	RGLS	Fri, Apr 11, 2014	926.40	951.60	846.00	886.80
380	NASDAQ	RGLS	Thu, Apr 10, 2014	990.00	990.00	910.80	937.20
379	NASDAQ	RGLS	Wed, Apr 9, 2014	924.00	993.60	908.40	986.40
378	NASDAQ	RGLS	Tue, Apr 8, 2014	915.60	951.60	877.20	921.60
377	NASDAQ	RGLS	Mon, Apr 7, 2014	862.80	922.80	840.00	916.80
376	NASDAQ	RGLS	Fri, Apr 4, 2014	948.00	948.00	841.20	872.40
375	NASDAQ	RGLS	Thu, Apr 3, 2014	1029.60	1029.60	925.20	936.00
374	NASDAQ	RGLS	Wed, Apr 2, 2014	1036.80	1069.20	1009.20	1032.00
373	NASDAQ	RGLS	Tue, Apr 1, 2014	1088.40	1108.20	978.00	1030.80
372	NASDAQ	RGLS	Mon, Mar 31, 2014	960.00	1104.00	948.00	1082.40
371	NASDAQ	RGLS	Fri, Mar 28, 2014	1035.60	1092.60	966.00	976.80
370	NASDAQ	RGLS	Thu, Mar 27, 2014	1020.00	1081.20	1008.00	1050.00
369	NASDAQ	RGLS	Wed, Mar 26, 2014	1076.40	1108.80	1015.20	1022.40
368	NASDAQ	RGLS	Tue, Mar 25, 2014	1064.40	1128.48	1015.20	1068.00
367	NASDAQ	RGLS	Mon, Mar 24, 2014	1154.40	1198.80	1047.60	1071.60
366	NASDAQ	RGLS	Fri, Mar 21, 2014	1262.40	1272.72	1123.08	1129.20
365	NASDAQ	RGLS	Thu, Mar 20, 2014	1250.40	1285.20	1248.00	1254.00
364	NASDAQ	RGLS	Wed, Mar 19, 2014	1304.40	1318.80	1244.52	1257.60
363	NASDAQ	RGLS	Tue, Mar 18, 2014	1239.60	1320.00	1239.60	1305.60
362	NASDAQ	RGLS	Mon, Mar 17, 2014	1268.16	1274.40	1236.00	1246.80
361	NASDAQ	RGLS	Fri, Mar 14, 2014	1282.80	1315.20	1204.80	1226.40
360	NASDAQ	RGLS	Thu, Mar 13, 2014	1314.00	1352.40	1274.40	1291.20
359	NASDAQ	RGLS	Wed, Mar 12, 2014	1256.40	1320.00	1231.21	1303.20
358	NASDAQ	RGLS	Tue, Mar 11, 2014	1249.20	1280.88	1226.40	1256.40
357	NASDAQ	RGLS	Mon, Mar 10, 2014	1263.60	1291.20	1207.20	1254.00
356	NASDAQ	RGLS	Fri, Mar 7, 2014	1279.20	1286.40	1189.21	1236.00
355	NASDAQ	RGLS	Thu, Mar 6, 2014	1357.20	1396.79	1264.80	1268.40
354	NASDAQ	RGLS	Wed, Mar 5, 2014	1362.00	1386.00	1322.40	1383.60
353	NASDAQ	RGLS	Tue, Mar 4, 2014	1363.20	1388.88	1293.60	1357.20
352	NASDAQ	RGLS	Mon, Mar 3, 2014	1320.00	1399.20	1296.00	1389.60
351	NASDAQ	RGLS	Fri, Feb 28, 2014	1376.40	1400.40	1332.00	1347.60
350	NASDAQ	RGLS	Thu, Feb 27, 2014	1386.00	1403.40	1356.00	1395.59
349	NASDAQ	RGLS	Wed, Feb 26, 2014	1359.60	1422.00	1333.20	1395.60
348	NASDAQ	RGLS	Tue, Feb 25, 2014	1375.20	1425.60	1350.91	1390.80
347	NASDAQ	RGLS	Mon, Feb 24, 2014	1302.00	1392.00	1293.60	1375.20
346	NASDAQ	RGLS	Fri, Feb 21, 2014	1305.60	1328.40	1252.80	1284.00
345	NASDAQ	RGLS	Thu, Feb 20, 2014	1245.60	1312.80	1204.32	1305.60
344	NASDAQ	RGLS	Wed, Feb 19, 2014	1200.00	1243.20	1150.80	1234.80
343	NASDAQ	RGLS	Tue, Feb 18, 2014	1107.60	1189.20	1107.60	1186.80
342	NASDAQ	RGLS	Fri, Feb 14, 2014	1118.40	1146.00	1087.20	1099.20
341	NASDAQ	RGLS	Thu, Feb 13, 2014	1060.80	1147.20	1034.40	1119.60
340	NASDAQ	RGLS	Wed, Feb 12, 2014	1104.00	1104.00	1059.60	1070.40
339	NASDAQ	RGLS	Tue, Feb 11, 2014	1156.80	1195.20	1106.40	1112.40
338	NASDAQ	RGLS	Mon, Feb 10, 2014	1060.80	1167.60	1030.80	1149.60
337	NASDAQ	RGLS	Fri, Feb 7, 2014	1008.00	1066.80	961.20	1038.00
336	NASDAQ	RGLS	Thu, Feb 6, 2014	993.60	1032.00	986.40	1009.20
335	NASDAQ	RGLS	Wed, Feb 5, 2014	1083.60	1089.59	969.60	984.00
334	NASDAQ	RGLS	Tue, Feb 4, 2014	1022.40	1135.20	1001.64	1035.60
333	NASDAQ	RGLS	Mon, Feb 3, 2014	1093.20	1119.60	992.41	1022.40
332	NASDAQ	RGLS	Fri, Jan 31, 2014	1080.00	1116.00	1048.20	1092.00
331	NASDAQ	RGLS	Thu, Jan 30, 2014	1014.00	1128.00	1012.80	1107.60
330	NASDAQ	RGLS	Wed, Jan 29, 2014	1068.00	1068.00	986.40	1008.00
329	NASDAQ	RGLS	Tue, Jan 28, 2014	942.00	1074.00	942.00	1066.80
328	NASDAQ	RGLS	Mon, Jan 27, 2014	968.40	970.80	901.20	943.20
327	NASDAQ	RGLS	Fri, Jan 24, 2014	1002.00	1002.00	927.60	961.20
326	NASDAQ	RGLS	Thu, Jan 23, 2014	975.60	1008.00	956.40	998.40
325	NASDAQ	RGLS	Wed, Jan 22, 2014	1020.00	1052.40	960.00	966.00
324	NASDAQ	RGLS	Tue, Jan 21, 2014	960.00	1040.40	946.80	1029.60
323	NASDAQ	RGLS	Fri, Jan 17, 2014	950.40	1003.20	937.20	946.80
322	NASDAQ	RGLS	Thu, Jan 16, 2014	898.80	1012.56	898.80	948.00
321	NASDAQ	RGLS	Wed, Jan 15, 2014	871.20	910.80	864.00	897.60
320	NASDAQ	RGLS	Tue, Jan 14, 2014	870.00	888.00	847.19	867.60
319	NASDAQ	RGLS	Mon, Jan 13, 2014	842.40	958.80	841.20	870.00
318	NASDAQ	RGLS	Fri, Jan 10, 2014	828.00	834.00	820.80	828.00
317	NASDAQ	RGLS	Thu, Jan 9, 2014	844.80	849.00	828.00	832.80
316	NASDAQ	RGLS	Wed, Jan 8, 2014	838.80	859.20	834.00	844.80
315	NASDAQ	RGLS	Tue, Jan 7, 2014	838.80	878.40	818.40	838.80
314	NASDAQ	RGLS	Mon, Jan 6, 2014	853.20	859.80	811.57	841.20
313	NASDAQ	RGLS	Fri, Jan 3, 2014	883.20	885.60	840.00	854.40
312	NASDAQ	RGLS	Thu, Jan 2, 2014	886.80	909.60	850.81	883.20
311	NASDAQ	RGLS	Tue, Dec 31, 2013	886.80	903.60	860.40	886.80
310	NASDAQ	RGLS	Mon, Dec 30, 2013	888.00	888.00	860.40	879.60
309	NASDAQ	RGLS	Fri, Dec 27, 2013	898.80	904.80	876.00	891.60
308	NASDAQ	RGLS	Thu, Dec 26, 2013	938.40	963.00	860.40	898.80
307	NASDAQ	RGLS	Tue, Dec 24, 2013	908.40	952.80	885.61	931.20
306	NASDAQ	RGLS	Mon, Dec 23, 2013	854.40	912.00	818.40	910.80
305	NASDAQ	RGLS	Fri, Dec 20, 2013	786.00	828.00	782.40	818.40
304	NASDAQ	RGLS	Thu, Dec 19, 2013	834.00	840.00	781.20	787.20
303	NASDAQ	RGLS	Wed, Dec 18, 2013	823.20	846.00	802.80	837.60
302	NASDAQ	RGLS	Tue, Dec 17, 2013	830.40	835.20	810.00	820.80
301	NASDAQ	RGLS	Mon, Dec 16, 2013	760.80	835.08	756.00	829.20
300	NASDAQ	RGLS	Fri, Dec 13, 2013	738.00	759.60	721.32	756.00
299	NASDAQ	RGLS	Thu, Dec 12, 2013	746.40	770.40	728.40	735.60
298	NASDAQ	RGLS	Wed, Dec 11, 2013	726.00	757.20	714.00	747.60
297	NASDAQ	RGLS	Tue, Dec 10, 2013	748.80	771.60	714.00	722.40
296	NASDAQ	RGLS	Mon, Dec 9, 2013	756.00	776.40	746.40	750.00
295	NASDAQ	RGLS	Fri, Dec 6, 2013	736.80	758.40	734.40	754.80
294	NASDAQ	RGLS	Thu, Dec 5, 2013	730.80	744.00	722.40	733.20
293	NASDAQ	RGLS	Wed, Dec 4, 2013	735.60	748.80	720.00	727.20
292	NASDAQ	RGLS	Tue, Dec 3, 2013	744.00	745.20	722.40	735.60
291	NASDAQ	RGLS	Mon, Dec 2, 2013	768.00	768.00	730.80	738.00
290	NASDAQ	RGLS	Fri, Nov 29, 2013	774.00	774.00	747.60	754.80
289	NASDAQ	RGLS	Wed, Nov 27, 2013	752.40	795.60	738.00	769.20
288	NASDAQ	RGLS	Tue, Nov 26, 2013	752.40	757.20	738.00	750.00
287	NASDAQ	RGLS	Mon, Nov 25, 2013	744.00	771.60	738.00	748.80
286	NASDAQ	RGLS	Fri, Nov 22, 2013	730.80	769.08	730.80	739.20
285	NASDAQ	RGLS	Thu, Nov 21, 2013	751.20	775.20	726.00	728.40
284	NASDAQ	RGLS	Wed, Nov 20, 2013	739.20	791.99	714.00	751.20
283	NASDAQ	RGLS	Tue, Nov 19, 2013	746.40	746.40	705.60	720.00
282	NASDAQ	RGLS	Mon, Nov 18, 2013	734.40	774.00	733.20	742.80
281	NASDAQ	RGLS	Fri, Nov 15, 2013	728.40	763.08	728.40	734.40
280	NASDAQ	RGLS	Thu, Nov 14, 2013	788.40	792.00	718.80	723.60
279	NASDAQ	RGLS	Wed, Nov 13, 2013	716.40	738.88	699.60	708.00
278	NASDAQ	RGLS	Tue, Nov 12, 2013	726.00	837.60	711.60	720.00
277	NASDAQ	RGLS	Mon, Nov 11, 2013	741.60	741.60	716.40	724.80
276	NASDAQ	RGLS	Fri, Nov 8, 2013	775.20	806.40	730.80	745.20
275	NASDAQ	RGLS	Thu, Nov 7, 2013	819.60	839.64	771.60	776.40
274	NASDAQ	RGLS	Wed, Nov 6, 2013	843.60	845.40	798.96	819.60
273	NASDAQ	RGLS	Tue, Nov 5, 2013	840.00	856.80	816.00	835.20
272	NASDAQ	RGLS	Mon, Nov 4, 2013	828.00	850.68	822.00	840.00
271	NASDAQ	RGLS	Fri, Nov 1, 2013	832.80	841.20	802.80	807.60
270	NASDAQ	RGLS	Thu, Oct 31, 2013	841.20	859.20	822.00	836.40
269	NASDAQ	RGLS	Wed, Oct 30, 2013	891.60	894.00	832.80	838.80
268	NASDAQ	RGLS	Tue, Oct 29, 2013	858.00	894.00	849.60	860.40
267	NASDAQ	RGLS	Mon, Oct 28, 2013	865.20	883.20	847.20	852.00
266	NASDAQ	RGLS	Fri, Oct 25, 2013	864.00	913.20	843.60	868.80
265	NASDAQ	RGLS	Thu, Oct 24, 2013	895.20	909.60	838.80	856.80
264	NASDAQ	RGLS	Wed, Oct 23, 2013	898.80	925.20	880.80	896.40
263	NASDAQ	RGLS	Tue, Oct 22, 2013	970.80	990.00	914.40	931.20
262	NASDAQ	RGLS	Mon, Oct 21, 2013	1028.40	1052.40	963.60	969.60
261	NASDAQ	RGLS	Fri, Oct 18, 2013	1042.80	1042.80	1006.80	1032.00
260	NASDAQ	RGLS	Thu, Oct 17, 2013	1022.40	1110.00	1012.49	1028.40
259	NASDAQ	RGLS	Wed, Oct 16, 2013	1040.40	1050.00	1020.00	1023.60
258	NASDAQ	RGLS	Tue, Oct 15, 2013	1038.00	1053.60	1032.00	1033.20
257	NASDAQ	RGLS	Mon, Oct 14, 2013	1017.60	1039.20	1011.60	1038.00
256	NASDAQ	RGLS	Fri, Oct 11, 2013	1071.60	1078.80	1014.00	1020.00
255	NASDAQ	RGLS	Thu, Oct 10, 2013	1094.40	1134.00	1066.80	1078.80
254	NASDAQ	RGLS	Wed, Oct 9, 2013	1112.40	1118.40	1074.00	1086.00
253	NASDAQ	RGLS	Tue, Oct 8, 2013	1172.40	1172.40	1112.40	1113.60
252	NASDAQ	RGLS	Mon, Oct 7, 2013	1135.20	1178.40	1135.20	1176.00
251	NASDAQ	RGLS	Fri, Oct 4, 2013	1134.00	1155.48	1125.00	1141.20
250	NASDAQ	RGLS	Thu, Oct 3, 2013	1147.20	1152.00	1126.80	1129.20
249	NASDAQ	RGLS	Wed, Oct 2, 2013	1119.60	1152.00	1119.60	1152.00
248	NASDAQ	RGLS	Tue, Oct 1, 2013	1128.00	1136.40	1101.60	1108.80
247	NASDAQ	RGLS	Mon, Sep 30, 2013	1090.80	1140.00	1082.40	1131.60
246	NASDAQ	RGLS	Fri, Sep 27, 2013	1082.40	1124.40	1082.40	1096.80
245	NASDAQ	RGLS	Thu, Sep 26, 2013	1128.00	1135.20	1062.00	1092.00
244	NASDAQ	RGLS	Wed, Sep 25, 2013	1131.60	1143.60	1107.60	1122.00
243	NASDAQ	RGLS	Tue, Sep 24, 2013	1094.40	1140.00	1083.60	1136.40
242	NASDAQ	RGLS	Mon, Sep 23, 2013	1118.40	1118.40	1084.80	1098.00
241	NASDAQ	RGLS	Fri, Sep 20, 2013	1101.60	1117.20	1068.00	1114.80
240	NASDAQ	RGLS	Thu, Sep 19, 2013	1078.80	1102.80	1032.00	1101.60
239	NASDAQ	RGLS	Wed, Sep 18, 2013	1114.80	1114.80	1047.60	1072.80
238	NASDAQ	RGLS	Tue, Sep 17, 2013	1095.60	1130.40	1094.40	1118.40
237	NASDAQ	RGLS	Mon, Sep 16, 2013	1126.80	1132.80	1092.00	1094.40
236	NASDAQ	RGLS	Fri, Sep 13, 2013	1128.00	1140.00	1099.20	1119.60
235	NASDAQ	RGLS	Thu, Sep 12, 2013	1143.60	1155.24	1117.20	1122.00
234	NASDAQ	RGLS	Wed, Sep 11, 2013	1164.00	1164.00	1119.60	1141.20
233	NASDAQ	RGLS	Tue, Sep 10, 2013	1209.60	1226.40	1161.60	1170.00
232	NASDAQ	RGLS	Mon, Sep 9, 2013	1147.20	1226.40	1132.80	1200.00
231	NASDAQ	RGLS	Fri, Sep 6, 2013	1129.20	1146.00	1110.00	1138.80
230	NASDAQ	RGLS	Thu, Sep 5, 2013	1128.00	1148.40	1107.60	1128.00
229	NASDAQ	RGLS	Wed, Sep 4, 2013	1129.20	1139.99	1107.60	1126.80
228	NASDAQ	RGLS	Tue, Sep 3, 2013	1154.40	1185.60	1085.16	1131.60
227	NASDAQ	RGLS	Fri, Aug 30, 2013	1130.40	1146.00	1104.00	1134.00
226	NASDAQ	RGLS	Thu, Aug 29, 2013	1159.20	1188.00	1089.60	1135.20
225	NASDAQ	RGLS	Wed, Aug 28, 2013	1136.40	1140.00	1106.40	1134.00
224	NASDAQ	RGLS	Tue, Aug 27, 2013	1134.00	1147.20	1125.60	1141.20
223	NASDAQ	RGLS	Mon, Aug 26, 2013	1110.00	1153.20	1093.20	1142.40
222	NASDAQ	RGLS	Fri, Aug 23, 2013	1141.20	1156.68	1104.00	1106.40
221	NASDAQ	RGLS	Thu, Aug 22, 2013	1110.00	1140.00	1098.01	1138.80
220	NASDAQ	RGLS	Wed, Aug 21, 2013	1132.80	1140.00	1104.00	1110.00
219	NASDAQ	RGLS	Tue, Aug 20, 2013	1084.80	1134.00	1084.80	1133.40
218	NASDAQ	RGLS	Mon, Aug 19, 2013	1039.20	1106.40	1023.60	1070.40
217	NASDAQ	RGLS	Fri, Aug 16, 2013	1047.60	1050.00	1032.00	1044.00
216	NASDAQ	RGLS	Thu, Aug 15, 2013	1060.80	1087.20	1042.80	1050.00
215	NASDAQ	RGLS	Wed, Aug 14, 2013	999.60	1101.60	999.60	1069.20
214	NASDAQ	RGLS	Tue, Aug 13, 2013	970.80	1016.39	970.80	990.00
213	NASDAQ	RGLS	Mon, Aug 12, 2013	1069.20	1069.20	948.00	973.20
212	NASDAQ	RGLS	Fri, Aug 9, 2013	1069.20	1113.60	1035.60	1082.40
211	NASDAQ	RGLS	Thu, Aug 8, 2013	1143.60	1152.00	1071.60	1077.60
210	NASDAQ	RGLS	Wed, Aug 7, 2013	1200.00	1208.40	1140.00	1144.80
209	NASDAQ	RGLS	Tue, Aug 6, 2013	1262.40	1270.80	1204.80	1208.40
208	NASDAQ	RGLS	Mon, Aug 5, 2013	1251.60	1267.20	1244.40	1267.20
207	NASDAQ	RGLS	Fri, Aug 2, 2013	1262.40	1264.80	1241.52	1258.80
206	NASDAQ	RGLS	Thu, Aug 1, 2013	1226.40	1266.00	1216.80	1261.20
205	NASDAQ	RGLS	Wed, Jul 31, 2013	1260.00	1264.80	1207.20	1216.80
204	NASDAQ	RGLS	Tue, Jul 30, 2013	1226.40	1288.56	1226.40	1256.40
203	NASDAQ	RGLS	Mon, Jul 29, 2013	1272.00	1284.00	1214.40	1222.80
202	NASDAQ	RGLS	Fri, Jul 26, 2013	1264.80	1296.00	1236.00	1278.00
201	NASDAQ	RGLS	Thu, Jul 25, 2013	1206.00	1276.80	1201.20	1269.60
200	NASDAQ	RGLS	Wed, Jul 24, 2013	1219.20	1245.60	1209.61	1238.40
199	NASDAQ	RGLS	Tue, Jul 23, 2013	1212.00	1244.64	1200.00	1214.40
198	NASDAQ	RGLS	Mon, Jul 22, 2013	1209.60	1214.40	1200.00	1203.60
197	NASDAQ	RGLS	Fri, Jul 19, 2013	1178.40	1228.80	1178.40	1209.60
196	NASDAQ	RGLS	Thu, Jul 18, 2013	1162.80	1222.80	1162.80	1177.20
195	NASDAQ	RGLS	Wed, Jul 17, 2013	1222.80	1246.80	1142.41	1159.20
194	NASDAQ	RGLS	Tue, Jul 16, 2013	1443.60	1449.60	1273.20	1282.80
193	NASDAQ	RGLS	Mon, Jul 15, 2013	1458.00	1490.66	1455.60	1458.00
192	NASDAQ	RGLS	Fri, Jul 12, 2013	1450.80	1501.19	1425.60	1452.00
191	NASDAQ	RGLS	Thu, Jul 11, 2013	1460.40	1546.68	1394.40	1489.20
190	NASDAQ	RGLS	Wed, Jul 10, 2013	1423.20	1467.60	1419.00	1438.80
189	NASDAQ	RGLS	Tue, Jul 9, 2013	1345.20	1486.80	1341.60	1419.60
188	NASDAQ	RGLS	Mon, Jul 8, 2013	1320.00	1354.80	1305.60	1344.00
187	NASDAQ	RGLS	Fri, Jul 5, 2013	1291.20	1314.00	1284.00	1308.00
186	NASDAQ	RGLS	Wed, Jul 3, 2013	1268.40	1275.60	1262.40	1273.20
185	NASDAQ	RGLS	Tue, Jul 2, 2013	1208.40	1281.60	1200.00	1269.60
184	NASDAQ	RGLS	Mon, Jul 1, 2013	1173.60	1255.20	1173.60	1194.00
183	NASDAQ	RGLS	Fri, Jun 28, 2013	1108.80	1200.00	1101.60	1177.20
182	NASDAQ	RGLS	Thu, Jun 27, 2013	1105.20	1132.20	1063.20	1107.60
181	NASDAQ	RGLS	Wed, Jun 26, 2013	1144.80	1173.60	1096.80	1104.00
180	NASDAQ	RGLS	Tue, Jun 25, 2013	1221.60	1209.60	1132.80	1143.60
179	NASDAQ	RGLS	Mon, Jun 24, 2013	1221.60	1312.80	1207.20	1212.00
178	NASDAQ	RGLS	Fri, Jun 21, 2013	1215.60	1245.60	1185.60	1234.80
177	NASDAQ	RGLS	Thu, Jun 20, 2013	1195.20	1224.00	1179.60	1212.00
176	NASDAQ	RGLS	Wed, Jun 19, 2013	1191.60	1206.58	1186.80	1198.80
175	NASDAQ	RGLS	Tue, Jun 18, 2013	1195.20	1248.00	1173.60	1188.00
174	NASDAQ	RGLS	Mon, Jun 17, 2013	1202.40	1204.80	1165.20	1184.40
173	NASDAQ	RGLS	Fri, Jun 14, 2013	1202.40	1207.20	1045.21	1190.40
172	NASDAQ	RGLS	Thu, Jun 13, 2013	1198.80	1215.59	1180.80	1208.40
171	NASDAQ	RGLS	Wed, Jun 12, 2013	1122.00	1224.00	1122.00	1195.20
170	NASDAQ	RGLS	Tue, Jun 11, 2013	1114.80	1125.60	1088.40	1119.60
169	NASDAQ	RGLS	Mon, Jun 10, 2013	1105.20	1143.60	1105.20	1118.40
168	NASDAQ	RGLS	Fri, Jun 7, 2013	1112.40	1114.80	1060.80	1105.20
167	NASDAQ	RGLS	Thu, Jun 6, 2013	1092.00	1106.40	1042.80	1104.00
166	NASDAQ	RGLS	Wed, Jun 5, 2013	1099.20	1135.19	1068.01	1094.40
165	NASDAQ	RGLS	Tue, Jun 4, 2013	1128.00	1128.00	1080.00	1102.80
164	NASDAQ	RGLS	Mon, Jun 3, 2013	1090.80	1126.68	1042.80	1112.40
163	NASDAQ	RGLS	Fri, May 31, 2013	1078.80	1083.60	1050.01	1075.20
162	NASDAQ	RGLS	Thu, May 30, 2013	925.20	1065.60	932.38	1047.60
161	NASDAQ	RGLS	Wed, May 29, 2013	891.60	966.00	889.20	934.80
160	NASDAQ	RGLS	Tue, May 28, 2013	897.60	904.80	891.60	896.40
159	NASDAQ	RGLS	Fri, May 24, 2013	879.60	896.40	870.00	886.80
158	NASDAQ	RGLS	Thu, May 23, 2013	853.20	883.20	853.20	880.80
157	NASDAQ	RGLS	Wed, May 22, 2013	852.00	865.20	846.12	856.80
156	NASDAQ	RGLS	Tue, May 21, 2013	853.20	853.20	837.60	846.00
155	NASDAQ	RGLS	Mon, May 20, 2013	847.20	847.20	831.60	840.00
154	NASDAQ	RGLS	Fri, May 17, 2013	870.00	870.00	843.60	852.00
153	NASDAQ	RGLS	Thu, May 16, 2013	876.00	878.40	852.00	868.80
152	NASDAQ	RGLS	Wed, May 15, 2013	870.00	900.00	853.20	874.80
151	NASDAQ	RGLS	Tue, May 14, 2013	850.68	896.39	840.00	872.40
150	NASDAQ	RGLS	Mon, May 13, 2013	843.60	850.80	840.00	843.60
149	NASDAQ	RGLS	Fri, May 10, 2013	826.80	850.80	826.80	847.20
148	NASDAQ	RGLS	Thu, May 9, 2013	831.60	832.80	816.00	823.20
147	NASDAQ	RGLS	Wed, May 8, 2013	840.00	847.20	835.20	841.20
146	NASDAQ	RGLS	Tue, May 7, 2013	828.00	842.39	828.00	838.80
145	NASDAQ	RGLS	Mon, May 6, 2013	843.60	851.83	831.60	843.60
144	NASDAQ	RGLS	Fri, May 3, 2013	823.20	850.80	806.45	840.00
143	NASDAQ	RGLS	Thu, May 2, 2013	787.20	847.20	772.80	813.60
142	NASDAQ	RGLS	Wed, May 1, 2013	838.80	842.40	775.20	777.60
141	NASDAQ	RGLS	Tue, Apr 30, 2013	831.60	854.40	828.00	842.40
140	NASDAQ	RGLS	Mon, Apr 29, 2013	824.40	856.80	824.40	835.20
139	NASDAQ	RGLS	Fri, Apr 26, 2013	840.00	840.00	819.00	819.60
138	NASDAQ	RGLS	Thu, Apr 25, 2013	860.40	860.40	830.40	838.80
137	NASDAQ	RGLS	Wed, Apr 24, 2013	806.41	864.00	806.41	861.60
136	NASDAQ	RGLS	Tue, Apr 23, 2013	823.20	830.40	820.80	828.00
135	NASDAQ	RGLS	Mon, Apr 22, 2013	826.80	841.20	805.21	816.00
134	NASDAQ	RGLS	Fri, Apr 19, 2013	825.60	840.00	814.19	834.00
133	NASDAQ	RGLS	Thu, Apr 18, 2013	843.60	847.20	828.00	828.00
132	NASDAQ	RGLS	Wed, Apr 17, 2013	844.80	860.40	828.00	840.00
131	NASDAQ	RGLS	Tue, Apr 16, 2013	850.80	858.00	840.00	853.20
130	NASDAQ	RGLS	Mon, Apr 15, 2013	831.60	858.00	825.60	844.80
129	NASDAQ	RGLS	Fri, Apr 12, 2013	807.60	834.00	807.60	832.80
128	NASDAQ	RGLS	Thu, Apr 11, 2013	816.00	823.20	810.00	817.20
127	NASDAQ	RGLS	Wed, Apr 10, 2013	813.60	826.80	804.00	813.60
126	NASDAQ	RGLS	Tue, Apr 9, 2013	838.80	838.80	804.30	814.80
125	NASDAQ	RGLS	Mon, Apr 8, 2013	837.60	840.00	822.00	834.00
124	NASDAQ	RGLS	Fri, Apr 5, 2013	819.60	894.00	818.40	836.40
123	NASDAQ	RGLS	Thu, Apr 4, 2013	814.80	864.00	776.40	818.40
122	NASDAQ	RGLS	Wed, Apr 3, 2013	909.60	909.60	871.20	889.20
121	NASDAQ	RGLS	Tue, Apr 2, 2013	930.00	930.00	897.60	910.80
120	NASDAQ	RGLS	Mon, Apr 1, 2013	930.00	930.00	916.80	920.40
119	NASDAQ	RGLS	Thu, Mar 28, 2013	922.80	930.00	919.20	930.00
118	NASDAQ	RGLS	Wed, Mar 27, 2013	867.60	930.00	867.60	920.40
117	NASDAQ	RGLS	Tue, Mar 26, 2013	868.80	874.80	864.00	874.80
116	NASDAQ	RGLS	Mon, Mar 25, 2013	847.20	867.60	822.00	867.60
115	NASDAQ	RGLS	Fri, Mar 22, 2013	807.60	872.40	807.60	853.20
114	NASDAQ	RGLS	Thu, Mar 21, 2013	832.80	946.80	799.20	802.80
113	NASDAQ	RGLS	Wed, Mar 20, 2013	812.40	859.20	798.00	840.00
112	NASDAQ	RGLS	Tue, Mar 19, 2013	814.80	823.20	787.20	806.40
111	NASDAQ	RGLS	Mon, Mar 18, 2013	807.60	838.79	807.60	811.20
110	NASDAQ	RGLS	Fri, Mar 15, 2013	777.60	838.80	762.00	812.40
109	NASDAQ	RGLS	Thu, Mar 14, 2013	776.40	778.80	732.00	776.40
108	NASDAQ	RGLS	Wed, Mar 13, 2013	742.80	780.00	724.80	778.80
107	NASDAQ	RGLS	Tue, Mar 12, 2013	736.80	756.00	720.01	740.40
106	NASDAQ	RGLS	Mon, Mar 11, 2013	738.00	739.20	716.40	735.60
105	NASDAQ	RGLS	Fri, Mar 8, 2013	724.80	758.40	709.21	736.80
104	NASDAQ	RGLS	Thu, Mar 7, 2013	657.60	750.00	619.21	708.00
103	NASDAQ	RGLS	Wed, Mar 6, 2013	648.00	670.80	638.40	660.00
102	NASDAQ	RGLS	Tue, Mar 5, 2013	643.20	643.20	599.42	639.60
101	NASDAQ	RGLS	Mon, Mar 4, 2013	594.00	631.20	594.00	618.00
100	NASDAQ	RGLS	Fri, Mar 1, 2013	608.40	624.00	583.20	595.20
99	NASDAQ	RGLS	Thu, Feb 28, 2013	594.00	618.00	564.00	618.00
98	NASDAQ	RGLS	Wed, Feb 27, 2013	618.00	625.20	582.00	596.40
97	NASDAQ	RGLS	Tue, Feb 26, 2013	590.40	648.00	590.40	616.80
96	NASDAQ	RGLS	Mon, Feb 25, 2013	646.80	649.20	578.40	578.40
95	NASDAQ	RGLS	Fri, Feb 22, 2013	634.80	660.00	577.20	636.00
94	NASDAQ	RGLS	Thu, Feb 21, 2013	644.40	654.00	620.40	626.40
93	NASDAQ	RGLS	Wed, Feb 20, 2013	655.20	703.20	640.80	642.00
92	NASDAQ	RGLS	Tue, Feb 19, 2013	654.00	664.80	648.00	652.80
91	NASDAQ	RGLS	Fri, Feb 15, 2013	690.00	690.00	648.00	648.00
90	NASDAQ	RGLS	Thu, Feb 14, 2013	675.60	687.60	672.00	685.20
89	NASDAQ	RGLS	Wed, Feb 13, 2013	651.72	684.00	651.60	678.00
88	NASDAQ	RGLS	Tue, Feb 12, 2013	672.00	677.88	651.60	658.80
87	NASDAQ	RGLS	Mon, Feb 11, 2013	681.60	709.20	661.20	675.60
86	NASDAQ	RGLS	Fri, Feb 8, 2013	678.00	702.00	662.40	679.20
85	NASDAQ	RGLS	Thu, Feb 7, 2013	718.80	727.20	664.80	674.40
84	NASDAQ	RGLS	Wed, Feb 6, 2013	715.20	722.40	681.61	720.00
83	NASDAQ	RGLS	Tue, Feb 5, 2013	694.80	730.80	694.80	721.20
82	NASDAQ	RGLS	Mon, Feb 4, 2013	706.80	738.00	666.00	697.20
81	NASDAQ	RGLS	Fri, Feb 1, 2013	733.20	765.84	702.00	718.80
80	NASDAQ	RGLS	Thu, Jan 31, 2013	718.80	770.40	708.00	721.20
79	NASDAQ	RGLS	Wed, Jan 30, 2013	698.40	747.62	698.40	717.60
78	NASDAQ	RGLS	Tue, Jan 29, 2013	686.40	711.60	682.80	700.80
77	NASDAQ	RGLS	Mon, Jan 28, 2013	688.80	711.60	672.00	688.80
76	NASDAQ	RGLS	Fri, Jan 25, 2013	704.40	717.60	674.41	690.00
75	NASDAQ	RGLS	Thu, Jan 24, 2013	694.80	711.60	635.71	704.40
74	NASDAQ	RGLS	Wed, Jan 23, 2013	684.00	708.00	664.20	696.00
73	NASDAQ	RGLS	Tue, Jan 22, 2013	649.20	678.00	616.80	668.40
72	NASDAQ	RGLS	Fri, Jan 18, 2013	631.20	658.80	600.00	646.80
71	NASDAQ	RGLS	Thu, Jan 17, 2013	610.80	634.80	595.20	634.80
70	NASDAQ	RGLS	Wed, Jan 16, 2013	582.00	610.80	564.00	607.20
69	NASDAQ	RGLS	Tue, Jan 15, 2013	566.40	588.00	560.40	582.00
68	NASDAQ	RGLS	Mon, Jan 14, 2013	576.00	614.40	561.60	567.60
67	NASDAQ	RGLS	Fri, Jan 11, 2013	682.80	682.80	600.00	619.20
66	NASDAQ	RGLS	Thu, Jan 10, 2013	721.20	722.40	672.00	681.60
65	NASDAQ	RGLS	Wed, Jan 9, 2013	727.20	727.20	704.40	718.80
64	NASDAQ	RGLS	Tue, Jan 8, 2013	708.00	741.60	680.40	727.20
63	NASDAQ	RGLS	Mon, Jan 7, 2013	716.40	739.19	691.20	709.20
62	NASDAQ	RGLS	Fri, Jan 4, 2013	763.20	780.00	690.00	715.20
61	NASDAQ	RGLS	Thu, Jan 3, 2013	771.60	780.00	744.00	752.40
60	NASDAQ	RGLS	Wed, Jan 2, 2013	774.00	774.00	728.40	766.80
59	NASDAQ	RGLS	Mon, Dec 31, 2012	723.60	778.80	723.60	756.00
58	NASDAQ	RGLS	Fri, Dec 28, 2012	694.80	736.80	682.80	720.00
57	NASDAQ	RGLS	Thu, Dec 27, 2012	625.20	716.40	625.20	686.40
56	NASDAQ	RGLS	Wed, Dec 26, 2012	622.80	645.00	597.60	621.60
55	NASDAQ	RGLS	Mon, Dec 24, 2012	662.40	713.99	612.00	618.00
54	NASDAQ	RGLS	Fri, Dec 21, 2012	610.80	626.40	588.00	624.00
53	NASDAQ	RGLS	Thu, Dec 20, 2012	624.00	624.00	609.60	624.00
52	NASDAQ	RGLS	Wed, Dec 19, 2012	558.00	624.00	558.00	618.00
51	NASDAQ	RGLS	Tue, Dec 18, 2012	546.00	597.60	546.00	594.00
50	NASDAQ	RGLS	Mon, Dec 17, 2012	537.60	574.80	522.00	542.40
49	NASDAQ	RGLS	Fri, Dec 14, 2012	542.40	571.80	519.60	519.60
48	NASDAQ	RGLS	Thu, Dec 13, 2012	555.60	556.80	525.60	552.00
47	NASDAQ	RGLS	Wed, Dec 12, 2012	530.40	556.80	508.80	552.00
46	NASDAQ	RGLS	Tue, Dec 11, 2012	538.80	562.80	529.20	532.80
45	NASDAQ	RGLS	Mon, Dec 10, 2012	567.60	567.60	528.00	556.80
44	NASDAQ	RGLS	Fri, Dec 7, 2012	561.60	570.00	529.20	536.40
43	NASDAQ	RGLS	Thu, Dec 6, 2012	555.60	564.00	536.40	564.00
42	NASDAQ	RGLS	Wed, Dec 5, 2012	566.40	582.00	537.60	552.00
41	NASDAQ	RGLS	Tue, Dec 4, 2012	579.60	579.60	541.20	562.80
40	NASDAQ	RGLS	Mon, Dec 3, 2012	580.01	580.01	558.01	577.20
39	NASDAQ	RGLS	Fri, Nov 30, 2012	603.60	603.60	558.00	570.00
38	NASDAQ	RGLS	Thu, Nov 29, 2012	550.80	570.00	522.00	570.00
37	NASDAQ	RGLS	Wed, Nov 28, 2012	535.20	568.80	498.00	520.80
36	NASDAQ	RGLS	Tue, Nov 27, 2012	559.20	572.40	543.60	568.80
35	NASDAQ	RGLS	Mon, Nov 26, 2012	562.80	574.68	532.81	564.00
34	NASDAQ	RGLS	Fri, Nov 23, 2012	540.00	574.80	540.00	574.80
33	NASDAQ	RGLS	Wed, Nov 21, 2012	522.00	542.40	522.00	541.20
32	NASDAQ	RGLS	Tue, Nov 20, 2012	540.00	543.00	510.00	522.00
31	NASDAQ	RGLS	Mon, Nov 19, 2012	537.60	562.80	530.40	556.80
30	NASDAQ	RGLS	Fri, Nov 16, 2012	540.00	578.40	526.80	562.80
29	NASDAQ	RGLS	Thu, Nov 15, 2012	550.80	574.80	540.01	568.80
28	NASDAQ	RGLS	Wed, Nov 14, 2012	576.00	586.80	556.80	584.40
27	NASDAQ	RGLS	Tue, Nov 13, 2012	564.00	564.00	564.00	564.00
26	NASDAQ	RGLS	Mon, Nov 12, 2012	558.00	600.00	558.00	588.00
25	NASDAQ	RGLS	Fri, Nov 9, 2012	582.00	600.00	553.20	589.20
24	NASDAQ	RGLS	Thu, Nov 8, 2012	598.80	600.00	570.00	570.00
23	NASDAQ	RGLS	Wed, Nov 7, 2012	588.00	600.00	564.00	596.40
22	NASDAQ	RGLS	Tue, Nov 6, 2012	601.20	608.40	580.40	600.00
21	NASDAQ	RGLS	Mon, Nov 5, 2012	583.20	622.80	528.00	603.60
20	NASDAQ	RGLS	Fri, Nov 2, 2012	594.00	602.40	571.21	571.21
19	NASDAQ	RGLS	Thu, Nov 1, 2012	626.40	626.40	588.00	598.80
18	NASDAQ	RGLS	Wed, Oct 31, 2012	624.00	624.00	518.40	573.60
17	NASDAQ	RGLS	Fri, Oct 26, 2012	612.00	613.39	606.00	613.39
16	NASDAQ	RGLS	Thu, Oct 25, 2012	624.00	628.80	608.66	616.80
15	NASDAQ	RGLS	Wed, Oct 24, 2012	594.00	646.80	580.80	614.40
14	NASDAQ	RGLS	Tue, Oct 23, 2012	580.80	588.00	554.40	580.80
13	NASDAQ	RGLS	Mon, Oct 22, 2012	590.40	590.40	541.20	576.00
12	NASDAQ	RGLS	Fri, Oct 19, 2012	506.40	592.80	506.40	566.40
11	NASDAQ	RGLS	Thu, Oct 18, 2012	492.00	535.20	492.00	535.20
10	NASDAQ	RGLS	Wed, Oct 17, 2012	505.20	510.00	499.20	502.80
9	NASDAQ	RGLS	Tue, Oct 16, 2012	510.00	520.80	498.00	504.00
8	NASDAQ	RGLS	Mon, Oct 15, 2012	511.20	525.60	504.00	508.80
7	NASDAQ	RGLS	Fri, Oct 12, 2012	528.00	528.00	503.59	508.80
6	NASDAQ	RGLS	Thu, Oct 11, 2012	514.80	514.80	482.40	498.00
5	NASDAQ	RGLS	Wed, Oct 10, 2012	522.00	522.00	498.00	498.00
4	NASDAQ	RGLS	Tue, Oct 9, 2012	532.80	532.80	508.80	525.60
3	NASDAQ	RGLS	Mon, Oct 8, 2012	540.00	540.00	505.20	532.80
2	NASDAQ	RGLS	Fri, Oct 5, 2012	526.80	534.00	494.40	504.00
1	NASDAQ	RGLS	Thu, Oct 4, 2012	567.60	657.60	492.00	504.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Regulus Therapeutics Inc NASDAQ:RGLS 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