Invesco S&P 500 Pure Growth ETF AMEX:RPG Historical Prices

Below are the 4514 trading days of historical prices for RPG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4514	AMEX	RPG	Fri, Mar 8, 2024	36.53	36.78	36.18	36.34
4513	AMEX	RPG	Thu, Mar 7, 2024	36.20	36.53	36.15	36.45
4512	AMEX	RPG	Wed, Mar 6, 2024	36.08	36.16	35.79	35.98
4511	AMEX	RPG	Tue, Mar 5, 2024	36.01	36.04	35.50	35.72
4510	AMEX	RPG	Mon, Mar 4, 2024	36.37	36.47	36.23	36.26
4509	AMEX	RPG	Fri, Mar 1, 2024	35.72	36.28	35.71	36.25
4508	AMEX	RPG	Thu, Feb 29, 2024	35.49	35.74	35.32	35.65
4507	AMEX	RPG	Wed, Feb 28, 2024	35.12	35.35	35.12	35.27
4506	AMEX	RPG	Tue, Feb 27, 2024	35.40	35.40	35.14	35.31
4505	AMEX	RPG	Mon, Feb 26, 2024	35.17	35.37	35.15	35.17
4504	AMEX	RPG	Fri, Feb 23, 2024	35.19	35.35	34.92	35.06
4503	AMEX	RPG	Thu, Feb 22, 2024	34.94	35.22	34.82	35.14
4502	AMEX	RPG	Wed, Feb 21, 2024	34.00	34.09	33.81	34.05
4501	AMEX	RPG	Tue, Feb 20, 2024	34.49	34.53	34.10	34.35
4500	AMEX	RPG	Fri, Feb 16, 2024	35.03	35.10	34.73	34.74
4499	AMEX	RPG	Thu, Feb 15, 2024	34.91	35.07	34.71	35.05
4498	AMEX	RPG	Wed, Feb 14, 2024	34.51	34.83	34.42	34.82
4497	AMEX	RPG	Tue, Feb 13, 2024	33.98	34.37	33.77	34.17
4496	AMEX	RPG	Mon, Feb 12, 2024	34.87	35.10	34.69	34.77
4495	AMEX	RPG	Fri, Feb 9, 2024	34.71	34.87	34.62	34.82
4494	AMEX	RPG	Thu, Feb 8, 2024	34.46	34.75	34.46	34.68
4493	AMEX	RPG	Wed, Feb 7, 2024	34.07	34.44	34.06	34.36
4492	AMEX	RPG	Tue, Feb 6, 2024	34.01	34.01	33.65	33.87
4491	AMEX	RPG	Mon, Feb 5, 2024	33.89	34.01	33.58	33.93
4490	AMEX	RPG	Fri, Feb 2, 2024	33.58	34.08	33.50	33.97
4489	AMEX	RPG	Thu, Feb 1, 2024	33.20	33.51	32.99	33.49
4488	AMEX	RPG	Wed, Jan 31, 2024	33.30	33.48	32.95	32.99
4487	AMEX	RPG	Tue, Jan 30, 2024	33.56	33.69	33.49	33.55
4486	AMEX	RPG	Mon, Jan 29, 2024	33.22	33.62	33.22	33.61
4485	AMEX	RPG	Fri, Jan 26, 2024	33.27	33.40	33.16	33.20
4484	AMEX	RPG	Thu, Jan 25, 2024	33.38	33.51	33.22	33.41
4483	AMEX	RPG	Wed, Jan 24, 2024	33.30	33.44	33.07	33.11
4482	AMEX	RPG	Tue, Jan 23, 2024	33.08	33.08	32.84	32.96
4481	AMEX	RPG	Mon, Jan 22, 2024	33.15	33.31	33.01	33.12
4480	AMEX	RPG	Fri, Jan 19, 2024	32.54	32.96	32.45	32.96
4479	AMEX	RPG	Thu, Jan 18, 2024	32.19	32.44	32.00	32.40
4478	AMEX	RPG	Wed, Jan 17, 2024	31.84	31.91	31.64	31.89
4477	AMEX	RPG	Tue, Jan 16, 2024	31.91	32.20	31.88	32.09
4476	AMEX	RPG	Fri, Jan 12, 2024	32.17	32.24	31.92	32.03
4475	AMEX	RPG	Thu, Jan 11, 2024	32.00	32.13	31.66	32.09
4474	AMEX	RPG	Wed, Jan 10, 2024	31.74	32.00	31.69	31.94
4473	AMEX	RPG	Tue, Jan 9, 2024	31.48	31.80	31.42	31.69
4472	AMEX	RPG	Mon, Jan 8, 2024	31.11	31.72	31.11	31.71
4471	AMEX	RPG	Fri, Jan 5, 2024	30.95	31.25	30.95	31.06
4470	AMEX	RPG	Thu, Jan 4, 2024	31.04	31.30	30.98	30.98
4469	AMEX	RPG	Wed, Jan 3, 2024	31.24	31.31	31.07	31.13
4468	AMEX	RPG	Tue, Jan 2, 2024	31.99	31.99	31.40	31.56
4467	AMEX	RPG	Fri, Dec 29, 2023	32.37	32.47	32.14	32.26
4466	AMEX	RPG	Thu, Dec 28, 2023	32.50	32.53	32.38	32.38
4465	AMEX	RPG	Wed, Dec 27, 2023	32.43	32.49	32.35	32.47
4464	AMEX	RPG	Tue, Dec 26, 2023	32.25	32.46	32.25	32.39
4463	AMEX	RPG	Fri, Dec 22, 2023	32.27	32.32	32.05	32.20
4462	AMEX	RPG	Thu, Dec 21, 2023	31.99	32.17	31.87	32.15
4461	AMEX	RPG	Wed, Dec 20, 2023	32.09	32.31	31.65	31.66
4460	AMEX	RPG	Tue, Dec 19, 2023	32.04	32.25	32.04	32.21
4459	AMEX	RPG	Mon, Dec 18, 2023	31.92	32.02	31.84	31.95
4458	AMEX	RPG	Fri, Dec 15, 2023	32.00	32.01	31.80	31.79
4457	AMEX	RPG	Thu, Dec 14, 2023	31.87	32.06	31.83	32.01
4456	AMEX	RPG	Wed, Dec 13, 2023	31.03	31.63	31.03	31.62
4455	AMEX	RPG	Tue, Dec 12, 2023	31.00	31.08	30.83	31.02
4454	AMEX	RPG	Mon, Dec 11, 2023	30.79	31.06	30.79	31.05
4453	AMEX	RPG	Fri, Dec 8, 2023	30.70	30.89	30.66	30.80
4452	AMEX	RPG	Thu, Dec 7, 2023	30.70	30.75	30.59	30.68
4451	AMEX	RPG	Wed, Dec 6, 2023	30.85	30.95	30.57	30.58
4450	AMEX	RPG	Tue, Dec 5, 2023	30.99	31.00	30.78	30.81
4449	AMEX	RPG	Mon, Dec 4, 2023	31.02	31.25	31.01	31.08
4448	AMEX	RPG	Fri, Dec 1, 2023	30.97	31.36	30.91	31.23
4447	AMEX	RPG	Thu, Nov 30, 2023	30.78	31.00	30.72	30.99
4446	AMEX	RPG	Wed, Nov 29, 2023	30.70	30.81	30.62	30.66
4445	AMEX	RPG	Tue, Nov 28, 2023	30.68	30.84	30.56	30.59
4444	AMEX	RPG	Mon, Nov 27, 2023	30.72	30.76	30.64	30.71
4443	AMEX	RPG	Fri, Nov 24, 2023	30.67	30.87	30.67	30.83
4442	AMEX	RPG	Wed, Nov 22, 2023	30.49	30.71	30.44	30.69
4441	AMEX	RPG	Tue, Nov 21, 2023	30.54	30.68	30.47	30.61
4440	AMEX	RPG	Mon, Nov 20, 2023	30.49	30.71	30.45	30.63
4439	AMEX	RPG	Fri, Nov 17, 2023	30.33	30.53	30.31	30.44
4438	AMEX	RPG	Thu, Nov 16, 2023	30.41	30.45	30.05	30.22
4437	AMEX	RPG	Wed, Nov 15, 2023	30.54	30.82	30.51	30.53
4436	AMEX	RPG	Tue, Nov 14, 2023	30.30	30.61	30.30	30.50
4435	AMEX	RPG	Mon, Nov 13, 2023	29.87	30.05	29.87	30.00
4434	AMEX	RPG	Fri, Nov 10, 2023	29.74	29.94	29.59	29.92
4433	AMEX	RPG	Thu, Nov 9, 2023	29.86	29.86	29.53	29.54
4432	AMEX	RPG	Wed, Nov 8, 2023	29.90	30.00	29.70	29.75
4431	AMEX	RPG	Tue, Nov 7, 2023	29.92	29.93	29.74	29.86
4430	AMEX	RPG	Mon, Nov 6, 2023	30.30	30.34	29.95	30.05
4429	AMEX	RPG	Fri, Nov 3, 2023	30.21	30.38	30.14	30.21
4428	AMEX	RPG	Thu, Nov 2, 2023	29.51	30.13	29.51	30.10
4427	AMEX	RPG	Wed, Nov 1, 2023	29.36	29.53	29.21	29.43
4426	AMEX	RPG	Tue, Oct 31, 2023	29.15	29.31	28.98	29.28
4425	AMEX	RPG	Mon, Oct 30, 2023	29.08	29.22	28.86	29.05
4424	AMEX	RPG	Fri, Oct 27, 2023	29.34	29.34	28.93	29.02
4423	AMEX	RPG	Thu, Oct 26, 2023	29.32	29.54	29.26	29.35
4422	AMEX	RPG	Wed, Oct 25, 2023	29.65	29.69	29.41	29.47
4421	AMEX	RPG	Tue, Oct 24, 2023	29.76	29.94	29.61	29.74
4420	AMEX	RPG	Mon, Oct 23, 2023	29.70	29.88	29.59	29.66
4419	AMEX	RPG	Fri, Oct 20, 2023	30.33	30.33	29.95	29.96
4418	AMEX	RPG	Thu, Oct 19, 2023	30.75	30.83	30.38	30.41
4417	AMEX	RPG	Wed, Oct 18, 2023	31.11	31.13	30.79	30.84
4416	AMEX	RPG	Tue, Oct 17, 2023	30.80	31.24	30.80	31.16
4415	AMEX	RPG	Mon, Oct 16, 2023	30.78	31.04	30.74	30.96
4414	AMEX	RPG	Fri, Oct 13, 2023	30.65	30.74	30.51	30.63
4413	AMEX	RPG	Thu, Oct 12, 2023	30.62	30.62	30.25	30.42
4412	AMEX	RPG	Wed, Oct 11, 2023	30.43	30.53	30.26	30.52
4411	AMEX	RPG	Tue, Oct 10, 2023	30.34	30.61	30.27	30.44
4410	AMEX	RPG	Mon, Oct 9, 2023	29.98	30.34	29.93	30.28
4409	AMEX	RPG	Fri, Oct 6, 2023	29.39	30.00	29.28	29.81
4408	AMEX	RPG	Thu, Oct 5, 2023	29.25	29.44	29.23	29.38
4407	AMEX	RPG	Wed, Oct 4, 2023	29.38	29.41	29.10	29.35
4406	AMEX	RPG	Tue, Oct 3, 2023	29.56	29.70	29.28	29.47
4405	AMEX	RPG	Mon, Oct 2, 2023	30.08	30.08	29.54	29.75
4404	AMEX	RPG	Fri, Sep 29, 2023	30.54	30.54	30.08	30.15
4403	AMEX	RPG	Thu, Sep 28, 2023	30.21	30.50	30.21	30.41
4402	AMEX	RPG	Wed, Sep 27, 2023	30.11	30.33	30.03	30.20
4401	AMEX	RPG	Tue, Sep 26, 2023	30.00	30.14	29.85	29.90
4400	AMEX	RPG	Mon, Sep 25, 2023	29.89	30.21	29.88	30.21
4399	AMEX	RPG	Fri, Sep 22, 2023	30.09	30.20	29.97	29.97
4398	AMEX	RPG	Thu, Sep 21, 2023	30.41	30.44	29.97	29.97
4397	AMEX	RPG	Wed, Sep 20, 2023	30.78	30.91	30.50	30.51
4396	AMEX	RPG	Tue, Sep 19, 2023	30.82	30.85	30.60	30.73
4395	AMEX	RPG	Mon, Sep 18, 2023	30.79	30.88	30.68	30.78
4394	AMEX	RPG	Fri, Sep 15, 2023	31.19	31.25	30.85	30.77
4393	AMEX	RPG	Thu, Sep 14, 2023	31.25	31.37	31.22	31.34
4392	AMEX	RPG	Wed, Sep 13, 2023	31.13	31.23	30.90	30.98
4391	AMEX	RPG	Tue, Sep 12, 2023	31.02	31.22	31.02	31.12
4390	AMEX	RPG	Mon, Sep 11, 2023	31.38	31.44	30.99	31.01
4389	AMEX	RPG	Fri, Sep 8, 2023	31.18	31.30	31.15	31.21
4388	AMEX	RPG	Thu, Sep 7, 2023	31.12	31.21	30.99	31.12
4387	AMEX	RPG	Wed, Sep 6, 2023	31.41	31.51	31.12	31.28
4386	AMEX	RPG	Tue, Sep 5, 2023	31.67	31.69	31.46	31.47
4385	AMEX	RPG	Fri, Sep 1, 2023	31.56	31.65	31.52	31.60
4384	AMEX	RPG	Thu, Aug 31, 2023	31.43	31.44	31.29	31.29
4383	AMEX	RPG	Wed, Aug 30, 2023	31.33	31.48	31.32	31.42
4382	AMEX	RPG	Tue, Aug 29, 2023	30.92	31.30	30.85	31.30
4381	AMEX	RPG	Mon, Aug 28, 2023	30.87	31.05	30.80	30.93
4380	AMEX	RPG	Fri, Aug 25, 2023	30.73	30.85	30.49	30.75
4379	AMEX	RPG	Thu, Aug 24, 2023	30.91	31.01	30.56	30.56
4378	AMEX	RPG	Wed, Aug 23, 2023	30.95	31.04	30.77	30.98
4377	AMEX	RPG	Tue, Aug 22, 2023	31.22	31.24	30.96	30.98
4376	AMEX	RPG	Mon, Aug 21, 2023	31.14	31.23	30.97	31.16
4375	AMEX	RPG	Fri, Aug 18, 2023	30.67	31.03	30.62	30.99
4374	AMEX	RPG	Thu, Aug 17, 2023	31.10	31.19	30.84	30.87
4373	AMEX	RPG	Wed, Aug 16, 2023	31.12	31.29	30.90	30.90
4372	AMEX	RPG	Tue, Aug 15, 2023	31.33	31.33	31.10	31.15
4371	AMEX	RPG	Mon, Aug 14, 2023	31.39	31.54	31.25	31.53
4370	AMEX	RPG	Fri, Aug 11, 2023	31.24	31.52	31.23	31.43
4369	AMEX	RPG	Thu, Aug 10, 2023	31.56	31.79	31.26	31.33
4368	AMEX	RPG	Wed, Aug 9, 2023	31.37	31.60	31.37	31.44
4367	AMEX	RPG	Tue, Aug 8, 2023	31.00	31.23	30.94	31.22
4366	AMEX	RPG	Mon, Aug 7, 2023	31.24	31.34	31.16	31.28
4365	AMEX	RPG	Fri, Aug 4, 2023	31.37	31.49	31.08	31.11
4364	AMEX	RPG	Thu, Aug 3, 2023	31.27	31.61	31.21	31.42
4363	AMEX	RPG	Wed, Aug 2, 2023	31.43	31.47	31.19	31.28
4362	AMEX	RPG	Tue, Aug 1, 2023	31.66	31.73	31.56	31.69
4361	AMEX	RPG	Mon, Jul 31, 2023	31.68	31.81	31.67	31.79
4360	AMEX	RPG	Fri, Jul 28, 2023	31.57	31.60	31.40	31.57
4359	AMEX	RPG	Thu, Jul 27, 2023	31.76	31.82	31.33	31.39
4358	AMEX	RPG	Wed, Jul 26, 2023	31.48	31.69	31.44	31.59
4357	AMEX	RPG	Tue, Jul 25, 2023	31.42	31.80	31.41	31.69
4356	AMEX	RPG	Mon, Jul 24, 2023	31.39	31.57	31.33	31.47
4355	AMEX	RPG	Fri, Jul 21, 2023	31.36	31.43	31.22	31.34
4354	AMEX	RPG	Thu, Jul 20, 2023	31.24	31.30	31.16	31.20
4353	AMEX	RPG	Wed, Jul 19, 2023	31.24	31.38	31.14	31.21
4352	AMEX	RPG	Tue, Jul 18, 2023	30.86	31.29	30.86	31.17
4351	AMEX	RPG	Mon, Jul 17, 2023	30.68	30.98	30.60	30.88
4350	AMEX	RPG	Fri, Jul 14, 2023	30.95	30.95	30.65	30.69
4349	AMEX	RPG	Thu, Jul 13, 2023	30.97	31.06	30.87	30.94
4348	AMEX	RPG	Wed, Jul 12, 2023	30.98	31.00	30.81	30.87
4347	AMEX	RPG	Tue, Jul 11, 2023	30.48	30.79	30.48	30.76
4346	AMEX	RPG	Mon, Jul 10, 2023	30.08	30.40	30.08	30.40
4345	AMEX	RPG	Fri, Jul 7, 2023	29.90	30.38	29.90	30.11
4344	AMEX	RPG	Thu, Jul 6, 2023	30.06	30.08	29.77	29.94
4343	AMEX	RPG	Wed, Jul 5, 2023	30.47	30.47	30.26	30.35
4342	AMEX	RPG	Mon, Jul 3, 2023	30.49	30.58	30.44	30.56
4341	AMEX	RPG	Fri, Jun 30, 2023	30.44	30.62	30.38	30.51
4340	AMEX	RPG	Thu, Jun 29, 2023	29.99	30.25	29.95	30.24
4339	AMEX	RPG	Wed, Jun 28, 2023	29.88	29.98	29.77	29.95
4338	AMEX	RPG	Tue, Jun 27, 2023	29.77	30.02	29.69	29.96
4337	AMEX	RPG	Mon, Jun 26, 2023	29.59	29.87	29.59	29.74
4336	AMEX	RPG	Fri, Jun 23, 2023	29.57	29.67	29.49	29.53
4335	AMEX	RPG	Thu, Jun 22, 2023	29.77	29.82	29.67	29.81
4334	AMEX	RPG	Wed, Jun 21, 2023	29.70	29.98	29.70	29.88
4333	AMEX	RPG	Tue, Jun 20, 2023	29.98	29.98	29.62	29.75
4332	AMEX	RPG	Fri, Jun 16, 2023	30.39	30.43	30.21	30.14
4331	AMEX	RPG	Thu, Jun 15, 2023	29.92	30.39	29.92	30.29
4330	AMEX	RPG	Wed, Jun 14, 2023	30.19	30.22	29.72	29.91
4329	AMEX	RPG	Tue, Jun 13, 2023	30.00	30.25	30.00	30.16
4328	AMEX	RPG	Mon, Jun 12, 2023	29.59	29.86	29.57	29.86
4327	AMEX	RPG	Fri, Jun 9, 2023	29.85	29.89	29.68	29.70
4326	AMEX	RPG	Thu, Jun 8, 2023	29.79	29.86	29.59	29.83
4325	AMEX	RPG	Wed, Jun 7, 2023	29.58	29.89	29.58	29.76
4324	AMEX	RPG	Tue, Jun 6, 2023	29.24	29.55	29.24	29.54
4323	AMEX	RPG	Mon, Jun 5, 2023	29.62	29.56	29.36	29.39
4322	AMEX	RPG	Fri, Jun 2, 2023	29.14	29.52	29.10	29.45
4321	AMEX	RPG	Thu, Jun 1, 2023	28.71	28.95	28.52	28.81
4320	AMEX	RPG	Wed, May 31, 2023	28.72	28.78	28.58	28.71
4319	AMEX	RPG	Tue, May 30, 2023	29.07	29.13	28.83	29.00
4318	AMEX	RPG	Fri, May 26, 2023	29.14	29.23	29.03	29.14
4317	AMEX	RPG	Thu, May 25, 2023	29.05	29.16	28.87	29.06
4316	AMEX	RPG	Wed, May 24, 2023	29.31	29.35	29.09	29.16
4315	AMEX	RPG	Tue, May 23, 2023	29.53	29.60	29.31	29.37
4314	AMEX	RPG	Mon, May 22, 2023	29.58	29.73	29.46	29.60
4313	AMEX	RPG	Fri, May 19, 2023	29.65	29.76	29.46	29.56
4312	AMEX	RPG	Thu, May 18, 2023	29.24	29.54	29.20	29.51
4311	AMEX	RPG	Wed, May 17, 2023	29.22	29.44	29.03	29.30
4310	AMEX	RPG	Tue, May 16, 2023	29.48	29.48	29.07	29.07
4309	AMEX	RPG	Mon, May 15, 2023	29.51	29.62	29.40	29.58
4308	AMEX	RPG	Fri, May 12, 2023	29.49	29.60	29.28	29.47
4307	AMEX	RPG	Thu, May 11, 2023	29.31	29.39	29.20	29.38
4306	AMEX	RPG	Wed, May 10, 2023	29.82	29.82	29.31	29.50
4305	AMEX	RPG	Tue, May 9, 2023	29.65	29.75	29.59	29.63
4304	AMEX	RPG	Mon, May 8, 2023	29.99	30.05	29.68	29.73
4303	AMEX	RPG	Fri, May 5, 2023	29.59	29.95	29.59	29.81
4302	AMEX	RPG	Thu, May 4, 2023	29.64	29.66	29.20	29.22
4301	AMEX	RPG	Wed, May 3, 2023	29.83	30.04	29.66	29.68
4300	AMEX	RPG	Tue, May 2, 2023	30.34	30.34	29.60	29.90
4299	AMEX	RPG	Mon, May 1, 2023	30.40	30.65	30.39	30.56
4298	AMEX	RPG	Fri, Apr 28, 2023	30.05	30.51	30.05	30.48
4297	AMEX	RPG	Thu, Apr 27, 2023	29.82	30.15	29.73	30.11
4296	AMEX	RPG	Wed, Apr 26, 2023	29.99	30.01	29.66	29.73
4295	AMEX	RPG	Tue, Apr 25, 2023	30.64	30.64	30.22	30.23
4294	AMEX	RPG	Mon, Apr 24, 2023	30.60	30.88	30.60	30.86
4293	AMEX	RPG	Fri, Apr 21, 2023	30.80	30.80	30.52	30.63
4292	AMEX	RPG	Thu, Apr 20, 2023	30.55	30.84	30.55	30.76
4291	AMEX	RPG	Wed, Apr 19, 2023	30.72	30.81	30.60	30.75
4290	AMEX	RPG	Tue, Apr 18, 2023	31.02	31.02	30.84	30.97
4289	AMEX	RPG	Mon, Apr 17, 2023	31.02	31.10	30.82	30.95
4288	AMEX	RPG	Fri, Apr 14, 2023	31.04	31.22	30.87	31.00
4287	AMEX	RPG	Thu, Apr 13, 2023	30.83	31.09	30.83	31.04
4286	AMEX	RPG	Wed, Apr 12, 2023	30.95	31.02	30.73	30.76
4285	AMEX	RPG	Tue, Apr 11, 2023	30.65	30.89	30.64	30.79
4284	AMEX	RPG	Mon, Apr 10, 2023	30.22	30.57	30.22	30.57
4283	AMEX	RPG	Thu, Apr 6, 2023	30.24	30.29	30.10	30.21
4282	AMEX	RPG	Wed, Apr 5, 2023	30.31	30.35	30.11	30.34
4281	AMEX	RPG	Tue, Apr 4, 2023	30.81	30.81	30.14	30.33
4280	AMEX	RPG	Mon, Apr 3, 2023	30.62	30.79	30.50	30.72
4279	AMEX	RPG	Fri, Mar 31, 2023	29.96	30.24	29.96	30.23
4278	AMEX	RPG	Thu, Mar 30, 2023	29.96	29.96	29.74	29.85
4277	AMEX	RPG	Wed, Mar 29, 2023	29.61	29.73	29.56	29.71
4276	AMEX	RPG	Tue, Mar 28, 2023	29.24	29.45	29.24	29.35
4275	AMEX	RPG	Mon, Mar 27, 2023	29.20	29.44	29.01	29.28
4274	AMEX	RPG	Fri, Mar 24, 2023	28.67	29.05	28.43	29.01
4273	AMEX	RPG	Thu, Mar 23, 2023	29.20	29.42	28.65	28.88
4272	AMEX	RPG	Wed, Mar 22, 2023	29.58	29.64	28.93	28.93
4271	AMEX	RPG	Tue, Mar 21, 2023	29.30	29.65	29.30	29.55
4270	AMEX	RPG	Mon, Mar 20, 2023	28.53	29.08	28.53	28.98
4269	AMEX	RPG	Fri, Mar 17, 2023	29.00	29.00	28.53	28.47
4268	AMEX	RPG	Thu, Mar 16, 2023	28.38	29.16	28.37	29.13
4267	AMEX	RPG	Wed, Mar 15, 2023	28.97	28.97	28.34	28.71
4266	AMEX	RPG	Tue, Mar 14, 2023	29.65	29.97	29.26	29.64
4265	AMEX	RPG	Mon, Mar 13, 2023	29.19	29.79	29.04	29.38
4264	AMEX	RPG	Fri, Mar 10, 2023	30.23	30.37	29.53	29.63
4263	AMEX	RPG	Thu, Mar 9, 2023	30.89	31.10	30.19	30.27
4262	AMEX	RPG	Wed, Mar 8, 2023	30.82	30.99	30.61	30.82
4261	AMEX	RPG	Tue, Mar 7, 2023	31.24	31.24	30.81	30.86
4260	AMEX	RPG	Mon, Mar 6, 2023	31.35	31.45	31.25	31.30
4259	AMEX	RPG	Fri, Mar 3, 2023	30.98	31.52	30.98	31.45
4258	AMEX	RPG	Thu, Mar 2, 2023	30.54	31.15	30.50	31.04
4257	AMEX	RPG	Wed, Mar 1, 2023	30.43	30.75	30.40	30.67
4256	AMEX	RPG	Tue, Feb 28, 2023	30.60	30.76	30.43	30.43
4255	AMEX	RPG	Mon, Feb 27, 2023	30.67	30.81	30.58	30.63
4254	AMEX	RPG	Fri, Feb 24, 2023	30.32	30.51	30.22	30.48
4253	AMEX	RPG	Thu, Feb 23, 2023	30.70	30.76	30.33	30.67
4252	AMEX	RPG	Wed, Feb 22, 2023	30.47	30.63	30.30	30.44
4251	AMEX	RPG	Tue, Feb 21, 2023	30.61	30.73	30.38	30.40
4250	AMEX	RPG	Fri, Feb 17, 2023	31.01	31.01	30.70	30.82
4249	AMEX	RPG	Thu, Feb 16, 2023	31.29	31.61	31.21	31.23
4248	AMEX	RPG	Wed, Feb 15, 2023	31.48	31.59	31.25	31.57
4247	AMEX	RPG	Tue, Feb 14, 2023	31.50	31.92	31.45	31.75
4246	AMEX	RPG	Mon, Feb 13, 2023	31.56	31.72	31.41	31.65
4245	AMEX	RPG	Fri, Feb 10, 2023	31.13	31.57	31.13	31.56
4244	AMEX	RPG	Thu, Feb 9, 2023	31.42	31.46	30.97	31.03
4243	AMEX	RPG	Wed, Feb 8, 2023	31.45	31.46	31.15	31.21
4242	AMEX	RPG	Tue, Feb 7, 2023	31.05	31.52	30.83	31.45
4241	AMEX	RPG	Mon, Feb 6, 2023	31.12	31.23	30.93	31.03
4240	AMEX	RPG	Fri, Feb 3, 2023	31.21	31.61	31.17	31.22
4239	AMEX	RPG	Thu, Feb 2, 2023	31.57	31.57	31.10	31.35
4238	AMEX	RPG	Wed, Feb 1, 2023	31.33	31.77	30.99	31.54
4237	AMEX	RPG	Tue, Jan 31, 2023	30.99	31.45	30.99	31.45
4236	AMEX	RPG	Mon, Jan 30, 2023	31.21	31.41	30.99	31.01
4235	AMEX	RPG	Fri, Jan 27, 2023	31.55	31.81	31.42	31.46
4234	AMEX	RPG	Thu, Jan 26, 2023	31.49	31.72	31.16	31.71
4233	AMEX	RPG	Wed, Jan 25, 2023	30.90	31.21	30.70	31.21
4232	AMEX	RPG	Tue, Jan 24, 2023	31.18	31.18	30.86	31.13
4231	AMEX	RPG	Mon, Jan 23, 2023	31.07	31.41	31.07	31.29
4230	AMEX	RPG	Fri, Jan 20, 2023	30.71	31.00	30.52	30.97
4229	AMEX	RPG	Thu, Jan 19, 2023	30.61	30.79	30.38	30.64
4228	AMEX	RPG	Wed, Jan 18, 2023	31.32	31.55	30.76	30.76
4227	AMEX	RPG	Tue, Jan 17, 2023	31.23	31.45	31.13	31.17
4226	AMEX	RPG	Fri, Jan 13, 2023	30.91	31.23	30.84	31.19
4225	AMEX	RPG	Thu, Jan 12, 2023	30.94	31.21	30.68	31.11
4224	AMEX	RPG	Wed, Jan 11, 2023	30.69	30.82	30.55	30.80
4223	AMEX	RPG	Tue, Jan 10, 2023	30.37	30.58	30.28	30.56
4222	AMEX	RPG	Mon, Jan 9, 2023	30.64	30.80	30.38	30.39
4221	AMEX	RPG	Fri, Jan 6, 2023	30.06	30.50	29.96	30.44
4220	AMEX	RPG	Thu, Jan 5, 2023	29.67	29.91	29.56	29.74
4219	AMEX	RPG	Wed, Jan 4, 2023	29.67	30.04	29.57	29.86
4218	AMEX	RPG	Tue, Jan 3, 2023	30.33	30.37	29.48	29.70
4217	AMEX	RPG	Fri, Dec 30, 2022	30.15	30.32	30.04	30.32
4216	AMEX	RPG	Thu, Dec 29, 2022	30.15	30.45	30.15	30.34
4215	AMEX	RPG	Wed, Dec 28, 2022	30.60	30.64	30.00	30.04
4214	AMEX	RPG	Tue, Dec 27, 2022	30.75	30.82	30.54	30.63
4213	AMEX	RPG	Fri, Dec 23, 2022	30.47	30.71	30.29	30.71
4212	AMEX	RPG	Thu, Dec 22, 2022	30.74	30.74	29.91	30.37
4211	AMEX	RPG	Wed, Dec 21, 2022	30.72	30.98	30.53	30.93
4210	AMEX	RPG	Tue, Dec 20, 2022	30.12	30.53	30.12	30.37
4209	AMEX	RPG	Mon, Dec 19, 2022	30.55	30.64	30.05	30.22
4208	AMEX	RPG	Fri, Dec 16, 2022	30.77	30.94	30.46	30.50
4207	AMEX	RPG	Thu, Dec 15, 2022	31.51	31.51	30.99	31.07
4206	AMEX	RPG	Wed, Dec 14, 2022	32.20	32.57	31.83	32.03
4205	AMEX	RPG	Tue, Dec 13, 2022	32.74	32.94	31.95	32.23
4204	AMEX	RPG	Mon, Dec 12, 2022	31.21	31.60	31.17	31.59
4203	AMEX	RPG	Fri, Dec 9, 2022	31.38	31.58	31.22	31.22
4202	AMEX	RPG	Thu, Dec 8, 2022	31.44	31.71	31.25	31.56
4201	AMEX	RPG	Wed, Dec 7, 2022	31.06	31.43	31.06	31.21
4200	AMEX	RPG	Tue, Dec 6, 2022	31.84	31.84	31.00	31.22
4199	AMEX	RPG	Mon, Dec 5, 2022	32.59	32.59	31.92	32.06
4198	AMEX	RPG	Fri, Dec 2, 2022	32.39	32.92	32.39	32.84
4197	AMEX	RPG	Thu, Dec 1, 2022	32.97	33.13	32.64	32.93
4196	AMEX	RPG	Wed, Nov 30, 2022	31.70	32.81	31.48	32.81
4195	AMEX	RPG	Tue, Nov 29, 2022	31.77	31.83	31.51	31.63
4194	AMEX	RPG	Mon, Nov 28, 2022	31.95	32.09	31.62	31.71
4193	AMEX	RPG	Fri, Nov 25, 2022	32.27	32.35	32.21	32.24
4192	AMEX	RPG	Wed, Nov 23, 2022	32.08	32.41	32.08	32.33
4191	AMEX	RPG	Tue, Nov 22, 2022	31.76	32.16	31.61	32.13
4190	AMEX	RPG	Mon, Nov 21, 2022	31.66	31.72	31.43	31.65
4189	AMEX	RPG	Fri, Nov 18, 2022	32.25	32.30	31.60	31.96
4188	AMEX	RPG	Thu, Nov 17, 2022	31.73	32.07	31.58	31.95
4187	AMEX	RPG	Wed, Nov 16, 2022	32.60	32.62	32.20	32.28
4186	AMEX	RPG	Tue, Nov 15, 2022	32.99	33.08	32.53	32.83
4185	AMEX	RPG	Mon, Nov 14, 2022	32.43	32.81	32.30	32.30
4184	AMEX	RPG	Fri, Nov 11, 2022	32.13	32.66	32.08	32.53
4183	AMEX	RPG	Thu, Nov 10, 2022	31.21	32.13	31.21	32.07
4182	AMEX	RPG	Wed, Nov 9, 2022	30.40	30.61	29.94	29.96
4181	AMEX	RPG	Tue, Nov 8, 2022	30.57	31.02	30.27	30.67
4180	AMEX	RPG	Mon, Nov 7, 2022	30.29	30.48	29.95	30.43
4179	AMEX	RPG	Fri, Nov 4, 2022	30.26	30.30	29.57	30.12
4178	AMEX	RPG	Thu, Nov 3, 2022	29.46	30.01	29.33	29.72
4177	AMEX	RPG	Wed, Nov 2, 2022	31.04	31.29	29.96	29.97
4176	AMEX	RPG	Tue, Nov 1, 2022	31.54	31.54	31.12	31.12
4175	AMEX	RPG	Mon, Oct 31, 2022	31.04	31.32	31.04	31.18
4174	AMEX	RPG	Fri, Oct 28, 2022	30.64	31.31	30.49	31.30
4173	AMEX	RPG	Thu, Oct 27, 2022	30.94	31.03	30.49	30.54
4172	AMEX	RPG	Wed, Oct 26, 2022	30.43	31.19	30.38	30.60
4171	AMEX	RPG	Tue, Oct 25, 2022	29.87	30.58	29.86	30.55
4170	AMEX	RPG	Mon, Oct 24, 2022	29.47	29.91	29.23	29.81
4169	AMEX	RPG	Fri, Oct 21, 2022	28.59	29.39	28.46	29.35
4168	AMEX	RPG	Thu, Oct 20, 2022	28.94	29.28	28.61	28.68
4167	AMEX	RPG	Wed, Oct 19, 2022	29.18	29.26	28.75	28.94
4166	AMEX	RPG	Tue, Oct 18, 2022	29.83	29.86	29.11	29.43
4165	AMEX	RPG	Mon, Oct 17, 2022	28.92	29.32	28.92	29.15
4164	AMEX	RPG	Fri, Oct 14, 2022	29.56	29.58	28.29	28.33
4163	AMEX	RPG	Thu, Oct 13, 2022	27.94	29.50	27.75	29.36
4162	AMEX	RPG	Wed, Oct 12, 2022	28.92	28.99	28.75	28.75
4161	AMEX	RPG	Tue, Oct 11, 2022	29.00	29.38	28.65	28.85
4160	AMEX	RPG	Mon, Oct 10, 2022	29.69	29.71	29.08	29.28
4159	AMEX	RPG	Fri, Oct 7, 2022	30.23	30.26	29.46	29.62
4158	AMEX	RPG	Thu, Oct 6, 2022	30.64	30.94	30.53	30.61
4157	AMEX	RPG	Wed, Oct 5, 2022	30.40	30.97	30.12	30.78
4156	AMEX	RPG	Tue, Oct 4, 2022	30.48	30.91	30.48	30.86
4155	AMEX	RPG	Mon, Oct 3, 2022	29.22	30.02	29.22	29.83
4154	AMEX	RPG	Fri, Sep 30, 2022	29.12	29.62	28.89	28.91
4153	AMEX	RPG	Thu, Sep 29, 2022	29.46	29.47	28.91	29.22
4152	AMEX	RPG	Wed, Sep 28, 2022	29.15	29.95	29.10	29.81
4151	AMEX	RPG	Tue, Sep 27, 2022	29.29	29.48	28.77	29.00
4150	AMEX	RPG	Mon, Sep 26, 2022	29.12	29.55	28.83	28.87
4149	AMEX	RPG	Fri, Sep 23, 2022	29.31	29.33	28.81	29.22
4148	AMEX	RPG	Thu, Sep 22, 2022	30.32	30.33	29.63	29.69
4147	AMEX	RPG	Wed, Sep 21, 2022	31.03	31.48	30.40	30.40
4146	AMEX	RPG	Tue, Sep 20, 2022	31.05	31.07	30.67	30.84
4145	AMEX	RPG	Mon, Sep 19, 2022	30.97	31.38	30.97	31.35
4144	AMEX	RPG	Fri, Sep 16, 2022	31.29	31.45	31.05	31.35
4143	AMEX	RPG	Thu, Sep 15, 2022	31.97	32.21	31.58	31.74
4142	AMEX	RPG	Wed, Sep 14, 2022	32.06	32.29	31.85	32.20
4141	AMEX	RPG	Tue, Sep 13, 2022	32.53	32.64	31.84	31.95
4140	AMEX	RPG	Mon, Sep 12, 2022	33.31	33.56	33.26	33.50
4139	AMEX	RPG	Fri, Sep 9, 2022	32.99	33.31	32.94	33.25
4138	AMEX	RPG	Thu, Sep 8, 2022	31.92	32.72	31.88	32.70
4137	AMEX	RPG	Wed, Sep 7, 2022	31.32	32.20	31.31	32.12
4136	AMEX	RPG	Tue, Sep 6, 2022	31.58	31.69	31.03	31.36
4135	AMEX	RPG	Fri, Sep 2, 2022	32.11	32.24	31.35	31.47
4134	AMEX	RPG	Thu, Sep 1, 2022	31.44	31.74	31.03	31.72
4133	AMEX	RPG	Wed, Aug 31, 2022	32.19	32.27	31.77	31.83
4132	AMEX	RPG	Tue, Aug 30, 2022	32.53	32.53	31.76	32.05
4131	AMEX	RPG	Mon, Aug 29, 2022	32.40	32.73	32.35	32.38
4130	AMEX	RPG	Fri, Aug 26, 2022	34.07	34.10	32.71	32.72
4129	AMEX	RPG	Thu, Aug 25, 2022	33.66	34.08	33.58	34.08
4128	AMEX	RPG	Wed, Aug 24, 2022	33.34	33.64	33.33	33.45
4127	AMEX	RPG	Tue, Aug 23, 2022	33.38	33.68	33.29	33.34
4126	AMEX	RPG	Mon, Aug 22, 2022	33.54	33.63	33.27	33.35
4125	AMEX	RPG	Fri, Aug 19, 2022	34.47	34.48	34.00	34.08
4124	AMEX	RPG	Thu, Aug 18, 2022	34.74	34.92	34.62	34.82
4123	AMEX	RPG	Wed, Aug 17, 2022	34.69	34.92	34.50	34.66
4122	AMEX	RPG	Tue, Aug 16, 2022	35.08	35.29	34.91	35.10
4121	AMEX	RPG	Mon, Aug 15, 2022	34.90	35.31	34.86	35.25
4120	AMEX	RPG	Fri, Aug 12, 2022	34.64	35.09	34.48	35.08
4119	AMEX	RPG	Thu, Aug 11, 2022	34.67	34.97	34.36	34.41
4118	AMEX	RPG	Wed, Aug 10, 2022	33.98	34.43	33.87	34.41
4117	AMEX	RPG	Tue, Aug 9, 2022	33.60	33.61	33.13	33.25
4116	AMEX	RPG	Mon, Aug 8, 2022	33.97	34.24	33.76	33.86
4115	AMEX	RPG	Fri, Aug 5, 2022	33.48	34.01	33.46	33.91
4114	AMEX	RPG	Thu, Aug 4, 2022	33.76	33.99	33.57	33.92
4113	AMEX	RPG	Wed, Aug 3, 2022	33.52	33.94	33.40	33.84
4112	AMEX	RPG	Tue, Aug 2, 2022	33.14	33.75	33.02	33.34
4111	AMEX	RPG	Mon, Aug 1, 2022	33.12	33.60	32.94	33.33
4110	AMEX	RPG	Fri, Jul 29, 2022	32.75	33.38	32.75	33.32
4109	AMEX	RPG	Thu, Jul 28, 2022	32.21	32.83	31.90	32.78
4108	AMEX	RPG	Wed, Jul 27, 2022	31.33	32.20	31.33	32.06
4107	AMEX	RPG	Tue, Jul 26, 2022	31.39	31.39	30.84	30.93
4106	AMEX	RPG	Mon, Jul 25, 2022	31.49	31.54	31.22	31.53
4105	AMEX	RPG	Fri, Jul 22, 2022	32.10	32.23	31.33	31.49
4104	AMEX	RPG	Thu, Jul 21, 2022	31.72	32.13	31.47	32.13
4103	AMEX	RPG	Wed, Jul 20, 2022	31.27	31.88	31.23	31.81
4102	AMEX	RPG	Tue, Jul 19, 2022	30.61	31.27	30.52	31.24
4101	AMEX	RPG	Mon, Jul 18, 2022	30.74	30.87	30.15	30.26
4100	AMEX	RPG	Fri, Jul 15, 2022	30.01	30.34	29.80	30.33
4099	AMEX	RPG	Thu, Jul 14, 2022	29.42	29.75	29.01	29.67
4098	AMEX	RPG	Wed, Jul 13, 2022	29.36	30.12	29.27	29.81
4097	AMEX	RPG	Tue, Jul 12, 2022	30.42	30.69	29.78	29.93
4096	AMEX	RPG	Mon, Jul 11, 2022	30.72	30.84	30.41	30.48
4095	AMEX	RPG	Fri, Jul 8, 2022	30.69	31.16	30.56	31.02
4094	AMEX	RPG	Thu, Jul 7, 2022	30.29	30.94	30.29	30.90
4093	AMEX	RPG	Wed, Jul 6, 2022	29.88	30.23	29.65	30.01
4092	AMEX	RPG	Tue, Jul 5, 2022	29.14	29.89	28.92	29.88
4091	AMEX	RPG	Fri, Jul 1, 2022	29.39	29.77	29.20	29.66
4090	AMEX	RPG	Thu, Jun 30, 2022	29.34	29.87	29.03	29.53
4089	AMEX	RPG	Wed, Jun 29, 2022	29.88	29.90	29.52	29.74
4088	AMEX	RPG	Tue, Jun 28, 2022	30.87	31.07	29.91	29.95
4087	AMEX	RPG	Mon, Jun 27, 2022	30.87	31.00	30.55	30.74
4086	AMEX	RPG	Fri, Jun 24, 2022	30.18	30.75	30.13	30.74
4085	AMEX	RPG	Thu, Jun 23, 2022	29.49	29.90	29.25	29.82
4084	AMEX	RPG	Wed, Jun 22, 2022	28.84	29.63	28.84	29.28
4083	AMEX	RPG	Tue, Jun 21, 2022	29.13	29.63	29.13	29.32
4082	AMEX	RPG	Fri, Jun 17, 2022	28.55	28.99	28.30	28.59
4081	AMEX	RPG	Thu, Jun 16, 2022	29.14	29.17	28.24	28.51
4080	AMEX	RPG	Wed, Jun 15, 2022	29.69	30.40	29.44	29.97
4079	AMEX	RPG	Tue, Jun 14, 2022	29.56	29.65	29.14	29.41
4078	AMEX	RPG	Mon, Jun 13, 2022	29.91	30.07	29.17	29.29
4077	AMEX	RPG	Fri, Jun 10, 2022	31.62	31.73	30.97	30.97
4076	AMEX	RPG	Thu, Jun 9, 2022	32.87	33.08	32.22	32.22
4075	AMEX	RPG	Wed, Jun 8, 2022	33.32	33.47	32.93	33.01
4074	AMEX	RPG	Tue, Jun 7, 2022	32.72	33.50	32.60	33.46
4073	AMEX	RPG	Mon, Jun 6, 2022	33.32	33.41	32.98	33.07
4072	AMEX	RPG	Fri, Jun 3, 2022	32.99	33.21	32.71	32.83
4071	AMEX	RPG	Thu, Jun 2, 2022	32.38	33.50	32.36	33.48
4070	AMEX	RPG	Wed, Jun 1, 2022	33.04	33.23	32.14	32.44
4069	AMEX	RPG	Tue, May 31, 2022	33.20	33.23	32.69	32.82
4068	AMEX	RPG	Fri, May 27, 2022	32.34	33.20	32.34	33.20
4067	AMEX	RPG	Thu, May 26, 2022	31.18	32.22	31.16	32.08
4066	AMEX	RPG	Wed, May 25, 2022	30.44	31.31	30.44	31.09
4065	AMEX	RPG	Tue, May 24, 2022	30.81	30.85	30.10	30.51
4064	AMEX	RPG	Mon, May 23, 2022	31.04	31.33	30.69	31.24
4063	AMEX	RPG	Fri, May 20, 2022	31.27	31.32	29.91	30.82
4062	AMEX	RPG	Thu, May 19, 2022	30.41	31.28	30.34	30.87
4061	AMEX	RPG	Wed, May 18, 2022	31.53	31.60	30.45	30.57
4060	AMEX	RPG	Tue, May 17, 2022	31.85	32.05	31.36	32.02
4059	AMEX	RPG	Mon, May 16, 2022	31.42	31.64	31.10	31.15
4058	AMEX	RPG	Fri, May 13, 2022	30.73	31.73	30.73	31.57
4057	AMEX	RPG	Thu, May 12, 2022	29.64	30.60	29.44	30.23
4056	AMEX	RPG	Wed, May 11, 2022	30.70	31.27	29.94	29.99
4055	AMEX	RPG	Tue, May 10, 2022	31.33	31.46	30.22	30.87
4054	AMEX	RPG	Mon, May 9, 2022	31.49	31.68	30.47	30.64
4053	AMEX	RPG	Fri, May 6, 2022	32.47	32.55	31.57	32.16
4052	AMEX	RPG	Thu, May 5, 2022	33.67	33.75	32.26	32.62
4051	AMEX	RPG	Wed, May 4, 2022	32.95	34.14	32.42	34.07
4050	AMEX	RPG	Tue, May 3, 2022	32.39	32.92	32.33	32.74
4049	AMEX	RPG	Mon, May 2, 2022	31.72	32.37	31.42	32.35
4048	AMEX	RPG	Fri, Apr 29, 2022	32.70	33.24	31.70	31.75
4047	AMEX	RPG	Thu, Apr 28, 2022	32.63	33.23	31.96	33.00
4046	AMEX	RPG	Wed, Apr 27, 2022	32.27	32.79	32.10	32.16
4045	AMEX	RPG	Tue, Apr 26, 2022	33.17	33.22	32.22	32.25
4044	AMEX	RPG	Mon, Apr 25, 2022	32.83	33.45	32.62	33.45
4043	AMEX	RPG	Fri, Apr 22, 2022	34.13	34.17	33.05	33.09
4042	AMEX	RPG	Thu, Apr 21, 2022	35.62	35.73	34.03	34.09
4041	AMEX	RPG	Wed, Apr 20, 2022	35.57	35.65	35.16	35.24
4040	AMEX	RPG	Tue, Apr 19, 2022	34.63	35.51	34.63	35.45
4039	AMEX	RPG	Mon, Apr 18, 2022	34.61	34.87	34.40	34.70
4038	AMEX	RPG	Thu, Apr 14, 2022	35.44	35.51	34.69	34.70
4037	AMEX	RPG	Wed, Apr 13, 2022	34.79	35.50	34.78	35.42
4036	AMEX	RPG	Tue, Apr 12, 2022	35.39	35.68	34.62	34.77
4035	AMEX	RPG	Mon, Apr 11, 2022	35.35	35.43	34.91	34.95
4034	AMEX	RPG	Fri, Apr 8, 2022	35.87	36.08	35.61	35.76
4033	AMEX	RPG	Thu, Apr 7, 2022	35.60	36.19	35.45	36.00
4032	AMEX	RPG	Wed, Apr 6, 2022	35.80	35.91	35.28	35.67
4031	AMEX	RPG	Tue, Apr 5, 2022	37.01	37.05	36.14	36.27
4030	AMEX	RPG	Mon, Apr 4, 2022	36.69	37.12	36.66	37.10
4029	AMEX	RPG	Fri, Apr 1, 2022	36.87	36.91	36.32	36.59
4028	AMEX	RPG	Thu, Mar 31, 2022	37.38	37.47	36.72	36.76
4027	AMEX	RPG	Wed, Mar 30, 2022	37.88	37.88	37.16	37.32
4026	AMEX	RPG	Tue, Mar 29, 2022	37.67	38.08	37.36	38.00
4025	AMEX	RPG	Mon, Mar 28, 2022	36.79	37.23	36.60	37.21
4024	AMEX	RPG	Fri, Mar 25, 2022	37.06	37.11	36.41	36.84
4023	AMEX	RPG	Thu, Mar 24, 2022	36.53	37.07	36.30	37.07
4022	AMEX	RPG	Wed, Mar 23, 2022	36.82	36.97	36.31	36.32
4021	AMEX	RPG	Tue, Mar 22, 2022	36.56	37.20	36.56	37.12
4020	AMEX	RPG	Mon, Mar 21, 2022	36.66	36.90	36.11	36.50
4019	AMEX	RPG	Fri, Mar 18, 2022	35.83	36.80	35.83	36.71
4018	AMEX	RPG	Thu, Mar 17, 2022	35.22	36.00	35.12	35.98
4017	AMEX	RPG	Wed, Mar 16, 2022	34.42	35.41	34.28	35.41
4016	AMEX	RPG	Tue, Mar 15, 2022	33.20	34.04	33.08	33.99
4015	AMEX	RPG	Mon, Mar 14, 2022	33.52	33.91	32.92	33.02
4014	AMEX	RPG	Fri, Mar 11, 2022	34.59	34.59	33.49	33.52
4013	AMEX	RPG	Thu, Mar 10, 2022	34.08	34.34	33.70	34.27
4012	AMEX	RPG	Wed, Mar 9, 2022	34.18	34.75	33.96	34.57
4011	AMEX	RPG	Tue, Mar 8, 2022	33.38	34.21	33.07	33.34
4010	AMEX	RPG	Mon, Mar 7, 2022	34.82	34.93	33.38	33.39
4009	AMEX	RPG	Fri, Mar 4, 2022	35.08	35.23	34.45	34.82
4008	AMEX	RPG	Thu, Mar 3, 2022	36.05	36.06	35.17	35.33
4007	AMEX	RPG	Wed, Mar 2, 2022	35.35	36.03	35.18	35.85
4006	AMEX	RPG	Tue, Mar 1, 2022	35.81	35.88	34.84	35.10
4005	AMEX	RPG	Mon, Feb 28, 2022	35.50	36.09	35.33	35.86
4004	AMEX	RPG	Fri, Feb 25, 2022	35.23	35.95	34.92	35.94
4003	AMEX	RPG	Thu, Feb 24, 2022	32.78	35.15	32.72	35.09
4002	AMEX	RPG	Wed, Feb 23, 2022	35.09	35.20	33.76	33.82
4001	AMEX	RPG	Tue, Feb 22, 2022	35.11	35.53	34.41	34.70
4000	AMEX	RPG	Fri, Feb 18, 2022	35.67	35.88	35.14	35.34
3999	AMEX	RPG	Thu, Feb 17, 2022	36.49	36.55	35.62	35.68
3998	AMEX	RPG	Wed, Feb 16, 2022	36.49	36.90	36.26	36.82
3997	AMEX	RPG	Tue, Feb 15, 2022	36.20	36.74	36.20	36.72
3996	AMEX	RPG	Mon, Feb 14, 2022	35.99	36.21	35.42	35.74
3995	AMEX	RPG	Fri, Feb 11, 2022	37.02	37.30	35.84	36.03
3994	AMEX	RPG	Thu, Feb 10, 2022	37.02	37.95	36.79	37.04
3993	AMEX	RPG	Wed, Feb 9, 2022	37.30	37.80	37.30	37.77
3992	AMEX	RPG	Tue, Feb 8, 2022	36.16	36.80	36.04	36.71
3991	AMEX	RPG	Mon, Feb 7, 2022	36.49	36.82	36.23	36.32
3990	AMEX	RPG	Fri, Feb 4, 2022	36.16	36.84	35.93	36.47
3989	AMEX	RPG	Thu, Feb 3, 2022	36.51	36.91	36.07	36.19
3988	AMEX	RPG	Wed, Feb 2, 2022	37.31	37.36	36.82	37.29
3987	AMEX	RPG	Tue, Feb 1, 2022	36.66	36.97	36.07	36.94
3986	AMEX	RPG	Mon, Jan 31, 2022	35.36	36.52	35.30	36.48
3985	AMEX	RPG	Fri, Jan 28, 2022	34.29	35.26	33.80	35.24
3984	AMEX	RPG	Thu, Jan 27, 2022	35.34	35.48	34.17	34.27
3983	AMEX	RPG	Wed, Jan 26, 2022	35.78	36.27	34.53	34.93
3982	AMEX	RPG	Tue, Jan 25, 2022	35.38	35.75	34.78	35.10
3981	AMEX	RPG	Mon, Jan 24, 2022	34.87	36.09	33.78	36.06
3980	AMEX	RPG	Fri, Jan 21, 2022	36.28	36.62	35.53	35.57
3979	AMEX	RPG	Thu, Jan 20, 2022	37.55	38.03	36.59	36.62
3978	AMEX	RPG	Wed, Jan 19, 2022	38.10	38.35	37.29	37.31
3977	AMEX	RPG	Tue, Jan 18, 2022	38.55	38.55	37.79	37.88
3976	AMEX	RPG	Fri, Jan 14, 2022	38.80	39.28	38.55	39.15
3975	AMEX	RPG	Thu, Jan 13, 2022	40.43	40.45	39.05	39.12
3974	AMEX	RPG	Wed, Jan 12, 2022	40.24	40.56	39.99	40.22
3973	AMEX	RPG	Tue, Jan 11, 2022	39.53	40.02	39.17	40.00
3972	AMEX	RPG	Mon, Jan 10, 2022	38.98	39.59	38.39	39.57
3971	AMEX	RPG	Fri, Jan 7, 2022	40.19	40.33	39.43	39.47
3970	AMEX	RPG	Thu, Jan 6, 2022	39.85	40.40	39.38	40.19
3969	AMEX	RPG	Wed, Jan 5, 2022	41.27	41.29	39.89	39.90
3968	AMEX	RPG	Tue, Jan 4, 2022	41.92	41.93	41.02	41.47
3967	AMEX	RPG	Mon, Jan 3, 2022	42.30	42.41	41.60	41.86
3966	AMEX	RPG	Fri, Dec 31, 2021	42.22	42.35	42.13	42.16
3965	AMEX	RPG	Thu, Dec 30, 2021	42.40	42.55	42.19	42.23
3964	AMEX	RPG	Wed, Dec 29, 2021	42.38	42.50	42.19	42.42
3963	AMEX	RPG	Tue, Dec 28, 2021	42.84	42.84	42.21	42.32
3962	AMEX	RPG	Mon, Dec 27, 2021	41.93	42.72	41.93	42.70
3961	AMEX	RPG	Thu, Dec 23, 2021	41.65	41.94	41.65	41.82
3960	AMEX	RPG	Wed, Dec 22, 2021	41.01	41.52	40.90	41.50
3959	AMEX	RPG	Tue, Dec 21, 2021	40.49	41.07	40.05	41.05
3958	AMEX	RPG	Mon, Dec 20, 2021	40.15	40.31	39.70	40.04
3957	AMEX	RPG	Fri, Dec 17, 2021	40.45	41.14	40.22	40.74
3956	AMEX	RPG	Thu, Dec 16, 2021	42.06	42.22	40.63	40.83
3955	AMEX	RPG	Wed, Dec 15, 2021	40.93	41.95	40.56	41.91
3954	AMEX	RPG	Tue, Dec 14, 2021	41.04	41.19	40.47	40.93
3953	AMEX	RPG	Mon, Dec 13, 2021	42.13	42.13	41.55	41.58
3952	AMEX	RPG	Fri, Dec 10, 2021	42.33	42.44	41.82	42.13
3951	AMEX	RPG	Thu, Dec 9, 2021	42.79	42.93	41.99	42.00
3950	AMEX	RPG	Wed, Dec 8, 2021	42.56	42.90	42.34	42.87
3949	AMEX	RPG	Tue, Dec 7, 2021	41.80	42.57	41.80	42.51
3948	AMEX	RPG	Mon, Dec 6, 2021	41.09	41.17	40.40	41.05
3947	AMEX	RPG	Fri, Dec 3, 2021	42.14	42.28	40.55	41.04
3946	AMEX	RPG	Thu, Dec 2, 2021	41.45	42.21	41.36	42.01
3945	AMEX	RPG	Wed, Dec 1, 2021	43.01	43.11	41.52	41.53
3944	AMEX	RPG	Tue, Nov 30, 2021	43.31	43.56	42.43	42.50
3943	AMEX	RPG	Mon, Nov 29, 2021	43.11	43.58	42.91	43.44
3942	AMEX	RPG	Fri, Nov 26, 2021	42.99	43.43	42.50	42.59
3941	AMEX	RPG	Wed, Nov 24, 2021	42.73	43.36	42.46	43.34
3940	AMEX	RPG	Tue, Nov 23, 2021	43.34	43.59	42.52	43.05
3939	AMEX	RPG	Mon, Nov 22, 2021	44.44	44.62	43.49	43.51
3938	AMEX	RPG	Fri, Nov 19, 2021	44.20	44.44	44.17	44.19
3937	AMEX	RPG	Thu, Nov 18, 2021	44.22	44.30	43.77	43.99
3936	AMEX	RPG	Wed, Nov 17, 2021	44.18	44.18	43.81	43.91
3935	AMEX	RPG	Tue, Nov 16, 2021	43.43	44.23	43.43	44.15
3934	AMEX	RPG	Mon, Nov 15, 2021	43.82	43.82	43.35	43.52
3933	AMEX	RPG	Fri, Nov 12, 2021	43.18	43.63	43.14	43.60
3932	AMEX	RPG	Thu, Nov 11, 2021	42.95	43.13	42.88	43.06
3931	AMEX	RPG	Wed, Nov 10, 2021	43.01	43.29	42.38	42.59
3930	AMEX	RPG	Tue, Nov 9, 2021	43.70	43.72	43.17	43.40
3929	AMEX	RPG	Mon, Nov 8, 2021	43.45	43.68	43.27	43.55
3928	AMEX	RPG	Fri, Nov 5, 2021	43.60	43.65	43.01	43.28
3927	AMEX	RPG	Thu, Nov 4, 2021	42.97	43.53	42.97	43.50
3926	AMEX	RPG	Wed, Nov 3, 2021	42.68	42.81	42.34	42.79
3925	AMEX	RPG	Tue, Nov 2, 2021	42.53	42.70	42.49	42.69
3924	AMEX	RPG	Mon, Nov 1, 2021	42.52	42.54	42.30	42.54
3923	AMEX	RPG	Fri, Oct 29, 2021	41.69	42.40	41.69	42.37
3922	AMEX	RPG	Thu, Oct 28, 2021	41.42	41.92	41.42	41.91
3921	AMEX	RPG	Wed, Oct 27, 2021	41.41	41.58	41.15	41.16
3920	AMEX	RPG	Tue, Oct 26, 2021	41.57	41.64	41.12	41.23
3919	AMEX	RPG	Mon, Oct 25, 2021	41.10	41.43	40.96	41.30
3918	AMEX	RPG	Fri, Oct 22, 2021	40.88	41.20	40.76	40.94
3917	AMEX	RPG	Thu, Oct 21, 2021	40.38	40.86	40.35	40.85
3916	AMEX	RPG	Wed, Oct 20, 2021	40.45	40.52	40.23	40.41
3915	AMEX	RPG	Tue, Oct 19, 2021	40.25	40.46	40.24	40.35
3914	AMEX	RPG	Mon, Oct 18, 2021	39.42	40.06	39.42	40.06
3913	AMEX	RPG	Fri, Oct 15, 2021	39.65	39.68	39.53	39.55
3912	AMEX	RPG	Thu, Oct 14, 2021	39.07	39.46	39.07	39.41
3911	AMEX	RPG	Wed, Oct 13, 2021	38.62	38.80	38.49	38.65
3910	AMEX	RPG	Tue, Oct 12, 2021	38.47	38.61	38.30	38.38
3909	AMEX	RPG	Mon, Oct 11, 2021	38.47	38.84	38.29	38.30
3908	AMEX	RPG	Fri, Oct 8, 2021	39.07	39.07	38.55	38.58
3907	AMEX	RPG	Thu, Oct 7, 2021	38.90	39.34	38.90	38.96
3906	AMEX	RPG	Wed, Oct 6, 2021	37.93	38.54	37.82	38.52
3905	AMEX	RPG	Tue, Oct 5, 2021	37.97	38.55	37.95	38.33
3904	AMEX	RPG	Mon, Oct 4, 2021	38.57	38.60	37.55	37.78
3903	AMEX	RPG	Fri, Oct 1, 2021	38.62	38.85	37.96	38.72
3902	AMEX	RPG	Thu, Sep 30, 2021	38.93	39.17	38.50	38.51
3901	AMEX	RPG	Wed, Sep 29, 2021	39.06	39.18	38.69	38.72
3900	AMEX	RPG	Tue, Sep 28, 2021	39.65	39.65	38.79	38.85
3899	AMEX	RPG	Mon, Sep 27, 2021	40.42	40.49	39.92	40.10
3898	AMEX	RPG	Fri, Sep 24, 2021	40.47	40.70	40.37	40.67
3897	AMEX	RPG	Thu, Sep 23, 2021	40.31	40.85	40.31	40.67
3896	AMEX	RPG	Wed, Sep 22, 2021	39.81	40.25	39.65	40.15
3895	AMEX	RPG	Tue, Sep 21, 2021	39.82	39.86	39.41	39.67
3894	AMEX	RPG	Mon, Sep 20, 2021	39.59	39.76	39.01	39.52
3893	AMEX	RPG	Fri, Sep 17, 2021	40.57	40.57	40.17	40.28
3892	AMEX	RPG	Thu, Sep 16, 2021	40.32	40.67	40.21	40.65
3891	AMEX	RPG	Wed, Sep 15, 2021	40.19	40.48	39.97	40.44
3890	AMEX	RPG	Tue, Sep 14, 2021	40.23	40.37	40.02	40.11
3889	AMEX	RPG	Mon, Sep 13, 2021	40.78	40.78	39.80	40.11
3888	AMEX	RPG	Fri, Sep 10, 2021	40.88	40.97	40.52	40.52
3887	AMEX	RPG	Thu, Sep 9, 2021	40.80	40.92	40.64	40.64
3886	AMEX	RPG	Wed, Sep 8, 2021	40.92	40.96	40.69	40.79
3885	AMEX	RPG	Tue, Sep 7, 2021	41.18	41.18	40.77	40.94
3884	AMEX	RPG	Fri, Sep 3, 2021	40.92	41.23	40.83	41.17
3883	AMEX	RPG	Thu, Sep 2, 2021	40.94	41.11	40.91	41.04
3882	AMEX	RPG	Wed, Sep 1, 2021	40.83	40.93	40.69	40.80
3881	AMEX	RPG	Tue, Aug 31, 2021	40.91	40.91	40.60	40.70
3880	AMEX	RPG	Mon, Aug 30, 2021	40.62	40.89	40.62	40.85
3879	AMEX	RPG	Fri, Aug 27, 2021	40.09	40.54	40.09	40.47
3878	AMEX	RPG	Thu, Aug 26, 2021	40.07	40.18	39.92	39.98
3877	AMEX	RPG	Wed, Aug 25, 2021	39.98	40.19	39.95	40.15
3876	AMEX	RPG	Tue, Aug 24, 2021	39.92	39.96	39.86	39.91
3875	AMEX	RPG	Mon, Aug 23, 2021	39.51	39.86	39.50	39.80
3874	AMEX	RPG	Fri, Aug 20, 2021	38.98	39.30	38.96	39.28
3873	AMEX	RPG	Thu, Aug 19, 2021	38.37	39.10	38.37	38.87
3872	AMEX	RPG	Wed, Aug 18, 2021	38.86	39.07	38.55	38.58
3871	AMEX	RPG	Tue, Aug 17, 2021	39.01	39.01	38.58	38.89
3870	AMEX	RPG	Mon, Aug 16, 2021	39.16	39.26	38.85	39.26
3869	AMEX	RPG	Fri, Aug 13, 2021	39.23	39.32	39.17	39.30
3868	AMEX	RPG	Thu, Aug 12, 2021	39.03	39.23	38.90	39.22
3867	AMEX	RPG	Wed, Aug 11, 2021	39.28	39.28	38.80	39.07
3866	AMEX	RPG	Tue, Aug 10, 2021	39.48	39.49	39.10	39.15
3865	AMEX	RPG	Mon, Aug 9, 2021	39.49	39.52	39.39	39.43
3864	AMEX	RPG	Fri, Aug 6, 2021	39.44	39.49	39.22	39.41
3863	AMEX	RPG	Thu, Aug 5, 2021	39.44	39.54	39.30	39.49
3862	AMEX	RPG	Wed, Aug 4, 2021	39.16	39.58	39.16	39.45
3861	AMEX	RPG	Tue, Aug 3, 2021	38.85	39.11	38.63	39.09
3860	AMEX	RPG	Mon, Aug 2, 2021	38.95	38.99	38.66	38.75
3859	AMEX	RPG	Fri, Jul 30, 2021	38.27	38.76	38.27	38.72
3858	AMEX	RPG	Thu, Jul 29, 2021	38.22	38.69	38.22	38.58
3857	AMEX	RPG	Wed, Jul 28, 2021	37.93	38.39	37.80	38.30
3856	AMEX	RPG	Tue, Jul 27, 2021	38.21	38.24	37.49	37.93
3855	AMEX	RPG	Mon, Jul 26, 2021	38.40	38.40	38.20	38.31
3854	AMEX	RPG	Fri, Jul 23, 2021	38.15	38.45	37.99	38.42
3853	AMEX	RPG	Thu, Jul 22, 2021	37.60	37.95	37.60	37.93
3852	AMEX	RPG	Wed, Jul 21, 2021	37.20	37.56	37.19	37.55
3851	AMEX	RPG	Tue, Jul 20, 2021	36.66	37.26	36.57	37.15
3850	AMEX	RPG	Mon, Jul 19, 2021	36.26	36.61	36.21	36.55
3849	AMEX	RPG	Fri, Jul 16, 2021	37.10	37.10	36.70	36.72
3848	AMEX	RPG	Thu, Jul 15, 2021	37.18	37.26	36.76	36.94
3847	AMEX	RPG	Wed, Jul 14, 2021	37.64	37.67	37.20	37.22
3846	AMEX	RPG	Tue, Jul 13, 2021	37.53	37.67	37.38	37.41
3845	AMEX	RPG	Mon, Jul 12, 2021	37.50	37.59	37.44	37.59
3844	AMEX	RPG	Fri, Jul 9, 2021	37.06	37.42	37.00	37.38
3843	AMEX	RPG	Thu, Jul 8, 2021	36.67	37.11	36.58	36.98
3842	AMEX	RPG	Wed, Jul 7, 2021	37.45	37.48	36.99	37.30
3841	AMEX	RPG	Tue, Jul 6, 2021	37.21	37.29	36.94	37.28
3840	AMEX	RPG	Fri, Jul 2, 2021	37.03	37.19	36.98	37.18
3839	AMEX	RPG	Thu, Jul 1, 2021	36.80	36.90	36.65	36.87
3838	AMEX	RPG	Wed, Jun 30, 2021	36.86	36.89	36.77	36.82
3837	AMEX	RPG	Tue, Jun 29, 2021	36.70	36.93	36.68	36.91
3836	AMEX	RPG	Mon, Jun 28, 2021	36.37	36.76	36.37	36.74
3835	AMEX	RPG	Fri, Jun 25, 2021	36.30	36.32	36.14	36.19
3834	AMEX	RPG	Thu, Jun 24, 2021	36.07	36.23	36.07	36.14
3833	AMEX	RPG	Wed, Jun 23, 2021	35.80	35.96	35.77	35.84
3832	AMEX	RPG	Tue, Jun 22, 2021	35.44	35.77	35.35	35.75
3831	AMEX	RPG	Mon, Jun 21, 2021	35.17	35.45	34.92	35.43
3830	AMEX	RPG	Fri, Jun 18, 2021	35.10	35.26	35.03	35.09
3829	AMEX	RPG	Thu, Jun 17, 2021	34.71	35.39	34.71	35.33
3828	AMEX	RPG	Wed, Jun 16, 2021	34.91	35.04	34.51	34.83
3827	AMEX	RPG	Tue, Jun 15, 2021	35.11	35.11	34.83	34.86
3826	AMEX	RPG	Mon, Jun 14, 2021	34.81	35.10	34.81	35.10
3825	AMEX	RPG	Fri, Jun 11, 2021	34.68	34.79	34.57	34.78
3824	AMEX	RPG	Thu, Jun 10, 2021	34.30	34.68	34.28	34.68
3823	AMEX	RPG	Wed, Jun 9, 2021	34.46	34.46	34.22	34.22
3822	AMEX	RPG	Tue, Jun 8, 2021	34.32	34.45	34.11	34.30
3821	AMEX	RPG	Mon, Jun 7, 2021	34.17	34.21	34.08	34.19
3820	AMEX	RPG	Fri, Jun 4, 2021	33.95	34.24	33.95	34.23
3819	AMEX	RPG	Thu, Jun 3, 2021	33.76	33.86	33.57	33.70
3818	AMEX	RPG	Wed, Jun 2, 2021	33.98	34.10	33.96	34.01
3817	AMEX	RPG	Tue, Jun 1, 2021	34.38	34.38	33.94	34.00
3816	AMEX	RPG	Fri, May 28, 2021	34.23	34.38	34.20	34.20
3815	AMEX	RPG	Thu, May 27, 2021	33.97	34.15	33.87	34.04
3814	AMEX	RPG	Wed, May 26, 2021	33.92	34.01	33.90	33.99
3813	AMEX	RPG	Tue, May 25, 2021	33.91	34.02	33.81	33.85
3812	AMEX	RPG	Mon, May 24, 2021	33.68	33.91	33.61	33.79
3811	AMEX	RPG	Fri, May 21, 2021	33.67	33.75	33.38	33.38
3810	AMEX	RPG	Thu, May 20, 2021	32.93	33.60	32.93	33.50
3809	AMEX	RPG	Wed, May 19, 2021	32.12	32.79	32.12	32.77
3808	AMEX	RPG	Tue, May 18, 2021	32.90	33.06	32.65	32.67
3807	AMEX	RPG	Mon, May 17, 2021	32.86	32.87	32.52	32.81
3806	AMEX	RPG	Fri, May 14, 2021	32.59	33.16	32.55	33.09
3805	AMEX	RPG	Thu, May 13, 2021	32.38	32.63	32.03	32.29
3804	AMEX	RPG	Wed, May 12, 2021	32.61	32.80	32.01	32.09
3803	AMEX	RPG	Tue, May 11, 2021	32.42	33.21	32.36	33.12
3802	AMEX	RPG	Mon, May 10, 2021	33.85	33.85	33.12	33.13
3801	AMEX	RPG	Fri, May 7, 2021	33.84	34.15	33.84	34.00
3800	AMEX	RPG	Thu, May 6, 2021	33.56	33.58	33.17	33.57
3799	AMEX	RPG	Wed, May 5, 2021	34.00	33.96	33.65	33.71
3798	AMEX	RPG	Tue, May 4, 2021	34.01	34.01	33.31	33.72
3797	AMEX	RPG	Mon, May 3, 2021	34.71	34.71	34.29	34.30
3796	AMEX	RPG	Fri, Apr 30, 2021	34.72	34.92	34.49	34.53
3795	AMEX	RPG	Thu, Apr 29, 2021	35.46	35.46	34.71	35.04
3794	AMEX	RPG	Wed, Apr 28, 2021	35.12	35.34	35.12	35.18
3793	AMEX	RPG	Tue, Apr 27, 2021	35.54	35.54	35.28	35.35
3792	AMEX	RPG	Mon, Apr 26, 2021	35.32	35.55	35.24	35.52
3791	AMEX	RPG	Fri, Apr 23, 2021	34.76	35.37	34.76	35.26
3790	AMEX	RPG	Thu, Apr 22, 2021	34.96	35.10	34.48	34.64
3789	AMEX	RPG	Wed, Apr 21, 2021	34.23	34.84	34.23	34.83
3788	AMEX	RPG	Tue, Apr 20, 2021	34.70	34.76	34.14	34.39
3787	AMEX	RPG	Mon, Apr 19, 2021	35.01	35.04	34.48	34.66
3786	AMEX	RPG	Fri, Apr 16, 2021	35.20	35.20	34.97	35.12
3785	AMEX	RPG	Thu, Apr 15, 2021	34.81	35.10	34.80	35.06
3784	AMEX	RPG	Wed, Apr 14, 2021	34.81	35.03	34.45	34.50
3783	AMEX	RPG	Tue, Apr 13, 2021	34.61	34.85	34.59	34.82
3782	AMEX	RPG	Mon, Apr 12, 2021	34.41	34.54	34.25	34.50
3781	AMEX	RPG	Fri, Apr 9, 2021	34.16	34.51	34.09	34.51
3780	AMEX	RPG	Thu, Apr 8, 2021	34.07	34.26	34.03	34.26
3779	AMEX	RPG	Wed, Apr 7, 2021	33.90	33.93	33.70	33.76
3778	AMEX	RPG	Tue, Apr 6, 2021	33.88	34.17	33.82	33.90
3777	AMEX	RPG	Mon, Apr 5, 2021	33.76	33.89	33.60	33.86
3776	AMEX	RPG	Thu, Apr 1, 2021	33.22	33.49	33.22	33.43
3775	AMEX	RPG	Wed, Mar 31, 2021	32.40	33.05	32.40	32.85
3774	AMEX	RPG	Tue, Mar 30, 2021	31.98	32.27	31.90	32.20
3773	AMEX	RPG	Mon, Mar 29, 2021	32.33	32.42	31.97	32.16
3772	AMEX	RPG	Fri, Mar 26, 2021	31.61	32.47	31.61	32.44
3771	AMEX	RPG	Thu, Mar 25, 2021	31.33	31.67	30.99	31.61
3770	AMEX	RPG	Wed, Mar 24, 2021	32.44	32.44	31.61	31.61
3769	AMEX	RPG	Tue, Mar 23, 2021	32.56	32.67	32.14	32.23
3768	AMEX	RPG	Mon, Mar 22, 2021	32.23	32.73	32.23	32.53
3767	AMEX	RPG	Fri, Mar 19, 2021	31.83	32.24	31.60	32.07
3766	AMEX	RPG	Thu, Mar 18, 2021	32.21	32.41	31.72	31.77
3765	AMEX	RPG	Wed, Mar 17, 2021	32.27	32.88	32.08	32.68
3764	AMEX	RPG	Tue, Mar 16, 2021	33.01	33.08	32.49	32.63
3763	AMEX	RPG	Mon, Mar 15, 2021	32.27	32.80	32.27	32.79
3762	AMEX	RPG	Fri, Mar 12, 2021	32.10	32.29	31.89	32.29
3761	AMEX	RPG	Thu, Mar 11, 2021	32.06	32.61	32.06	32.52
3760	AMEX	RPG	Wed, Mar 10, 2021	32.05	32.21	31.52	31.53
3759	AMEX	RPG	Tue, Mar 9, 2021	31.13	31.78	31.13	31.61
3758	AMEX	RPG	Mon, Mar 8, 2021	31.26	31.51	30.30	30.32
3757	AMEX	RPG	Fri, Mar 5, 2021	31.30	31.35	29.87	31.29
3756	AMEX	RPG	Thu, Mar 4, 2021	31.80	31.95	30.48	30.90
3755	AMEX	RPG	Wed, Mar 3, 2021	33.07	33.09	31.92	31.92
3754	AMEX	RPG	Tue, Mar 2, 2021	33.83	33.83	33.17	33.18
3753	AMEX	RPG	Mon, Mar 1, 2021	33.33	33.88	33.32	33.83
3752	AMEX	RPG	Fri, Feb 26, 2021	32.92	33.23	32.43	32.86
3751	AMEX	RPG	Thu, Feb 25, 2021	33.53	33.66	32.34	32.55
3750	AMEX	RPG	Wed, Feb 24, 2021	33.17	33.80	32.84	33.80
3749	AMEX	RPG	Tue, Feb 23, 2021	32.82	33.45	32.17	33.29
3748	AMEX	RPG	Mon, Feb 22, 2021	34.19	34.19	33.45	33.48
3747	AMEX	RPG	Fri, Feb 19, 2021	34.61	34.85	34.54	34.58
3746	AMEX	RPG	Thu, Feb 18, 2021	34.34	34.48	34.05	34.41
3745	AMEX	RPG	Wed, Feb 17, 2021	34.73	34.79	34.23	34.71
3744	AMEX	RPG	Tue, Feb 16, 2021	35.34	35.45	34.96	35.03
3743	AMEX	RPG	Fri, Feb 12, 2021	34.66	35.19	34.66	35.19
3742	AMEX	RPG	Thu, Feb 11, 2021	34.60	34.76	34.51	34.72
3741	AMEX	RPG	Wed, Feb 10, 2021	34.70	34.79	34.16	34.43
3740	AMEX	RPG	Tue, Feb 9, 2021	34.38	34.57	34.38	34.47
3739	AMEX	RPG	Mon, Feb 8, 2021	34.35	34.56	34.34	34.46
3738	AMEX	RPG	Fri, Feb 5, 2021	34.10	34.16	34.02	34.11
3737	AMEX	RPG	Thu, Feb 4, 2021	33.60	33.89	33.53	33.89
3736	AMEX	RPG	Wed, Feb 3, 2021	33.84	33.84	33.36	33.36
3735	AMEX	RPG	Tue, Feb 2, 2021	33.51	33.89	33.51	33.77
3734	AMEX	RPG	Mon, Feb 1, 2021	32.74	33.25	32.58	33.20
3733	AMEX	RPG	Fri, Jan 29, 2021	32.84	32.89	32.13	32.35
3732	AMEX	RPG	Thu, Jan 28, 2021	32.63	33.34	32.63	32.96
3731	AMEX	RPG	Wed, Jan 27, 2021	33.18	33.18	32.32	32.44
3730	AMEX	RPG	Tue, Jan 26, 2021	34.17	34.17	33.66	33.66
3729	AMEX	RPG	Mon, Jan 25, 2021	34.25	34.39	33.53	34.02
3728	AMEX	RPG	Fri, Jan 22, 2021	33.94	34.18	33.94	34.00
3727	AMEX	RPG	Thu, Jan 21, 2021	34.19	34.26	33.90	34.04
3726	AMEX	RPG	Wed, Jan 20, 2021	34.00	34.14	33.93	34.04
3725	AMEX	RPG	Tue, Jan 19, 2021	33.40	33.70	33.32	33.66
3724	AMEX	RPG	Fri, Jan 15, 2021	33.36	33.41	32.90	33.11
3723	AMEX	RPG	Thu, Jan 14, 2021	33.59	33.76	33.35	33.39
3722	AMEX	RPG	Wed, Jan 13, 2021	33.56	33.57	33.36	33.44
3721	AMEX	RPG	Tue, Jan 12, 2021	33.58	33.73	33.40	33.58
3720	AMEX	RPG	Mon, Jan 11, 2021	33.40	33.74	33.26	33.51
3719	AMEX	RPG	Fri, Jan 8, 2021	33.57	33.87	33.34	33.79
3718	AMEX	RPG	Thu, Jan 7, 2021	32.75	33.43	32.75	33.37
3717	AMEX	RPG	Wed, Jan 6, 2021	32.18	32.74	32.10	32.41
3716	AMEX	RPG	Tue, Jan 5, 2021	32.08	32.53	32.07	32.49
3715	AMEX	RPG	Mon, Jan 4, 2021	32.71	32.79	31.79	32.16
3714	AMEX	RPG	Thu, Dec 31, 2020	32.40	32.60	32.31	32.59
3713	AMEX	RPG	Wed, Dec 30, 2020	32.35	32.46	32.35	32.41
3712	AMEX	RPG	Tue, Dec 29, 2020	32.42	32.46	32.11	32.22
3711	AMEX	RPG	Mon, Dec 28, 2020	32.68	32.71	32.23	32.32
3710	AMEX	RPG	Thu, Dec 24, 2020	32.32	32.45	32.26	32.40
3709	AMEX	RPG	Wed, Dec 23, 2020	32.63	32.63	32.27	32.27
3708	AMEX	RPG	Tue, Dec 22, 2020	32.40	32.54	32.26	32.53
3707	AMEX	RPG	Mon, Dec 21, 2020	32.11	32.36	31.70	32.31
3706	AMEX	RPG	Fri, Dec 18, 2020	32.46	32.60	32.32	32.53
3705	AMEX	RPG	Thu, Dec 17, 2020	32.26	32.41	32.23	32.40
3704	AMEX	RPG	Wed, Dec 16, 2020	32.05	32.16	31.99	32.12
3703	AMEX	RPG	Tue, Dec 15, 2020	31.90	32.02	31.80	32.00
3702	AMEX	RPG	Mon, Dec 14, 2020	31.76	31.97	31.64	31.64
3701	AMEX	RPG	Fri, Dec 11, 2020	31.46	31.58	31.34	31.57
3700	AMEX	RPG	Thu, Dec 10, 2020	31.39	31.70	31.32	31.66
3699	AMEX	RPG	Wed, Dec 9, 2020	32.14	32.14	31.45	31.54
3698	AMEX	RPG	Tue, Dec 8, 2020	31.94	32.10	31.88	32.08
3697	AMEX	RPG	Mon, Dec 7, 2020	31.98	32.06	31.93	32.03
3696	AMEX	RPG	Fri, Dec 4, 2020	31.64	31.98	31.64	31.98
3695	AMEX	RPG	Thu, Dec 3, 2020	31.45	31.75	31.45	31.57
3694	AMEX	RPG	Wed, Dec 2, 2020	31.43	31.44	31.25	31.40
3693	AMEX	RPG	Tue, Dec 1, 2020	31.49	31.67	31.38	31.57
3692	AMEX	RPG	Mon, Nov 30, 2020	31.23	31.27	30.80	31.21
3691	AMEX	RPG	Fri, Nov 27, 2020	31.16	31.27	31.16	31.24
3690	AMEX	RPG	Wed, Nov 25, 2020	31.03	31.08	30.97	31.01
3689	AMEX	RPG	Tue, Nov 24, 2020	30.97	31.08	30.81	31.02
3688	AMEX	RPG	Mon, Nov 23, 2020	30.65	30.81	30.53	30.74
3687	AMEX	RPG	Fri, Nov 20, 2020	30.67	30.72	30.51	30.51
3686	AMEX	RPG	Thu, Nov 19, 2020	30.36	30.70	30.35	30.69
3685	AMEX	RPG	Wed, Nov 18, 2020	30.72	30.80	30.48	30.49
3684	AMEX	RPG	Tue, Nov 17, 2020	30.63	30.74	30.44	30.66
3683	AMEX	RPG	Mon, Nov 16, 2020	30.58	30.77	30.58	30.77
3682	AMEX	RPG	Fri, Nov 13, 2020	30.26	30.45	30.23	30.41
3681	AMEX	RPG	Thu, Nov 12, 2020	30.33	30.39	29.90	29.99
3680	AMEX	RPG	Wed, Nov 11, 2020	30.21	30.41	30.17	30.35
3679	AMEX	RPG	Tue, Nov 10, 2020	30.16	30.22	29.70	29.89
3678	AMEX	RPG	Mon, Nov 9, 2020	31.27	31.37	30.31	30.34
3677	AMEX	RPG	Fri, Nov 6, 2020	30.31	30.52	30.09	30.41
3676	AMEX	RPG	Thu, Nov 5, 2020	30.18	30.44	30.16	30.35
3675	AMEX	RPG	Wed, Nov 4, 2020	29.37	29.97	29.24	29.69
3674	AMEX	RPG	Tue, Nov 3, 2020	28.44	28.89	28.44	28.78
3673	AMEX	RPG	Mon, Nov 2, 2020	28.15	28.42	27.91	28.21
3672	AMEX	RPG	Fri, Oct 30, 2020	28.05	28.19	27.60	27.84
3671	AMEX	RPG	Thu, Oct 29, 2020	27.91	28.46	27.84	28.27
3670	AMEX	RPG	Wed, Oct 28, 2020	28.25	28.30	27.86	27.88
3669	AMEX	RPG	Tue, Oct 27, 2020	29.03	29.03	28.78	28.79
3668	AMEX	RPG	Mon, Oct 26, 2020	29.27	29.33	28.65	28.93
3667	AMEX	RPG	Fri, Oct 23, 2020	29.41	29.56	29.29	29.56
3666	AMEX	RPG	Thu, Oct 22, 2020	29.33	29.36	29.03	29.30
3665	AMEX	RPG	Wed, Oct 21, 2020	29.48	29.58	29.25	29.27
3664	AMEX	RPG	Tue, Oct 20, 2020	29.50	29.77	29.41	29.45
3663	AMEX	RPG	Mon, Oct 19, 2020	29.88	30.00	29.28	29.37
3662	AMEX	RPG	Fri, Oct 16, 2020	29.95	30.06	29.75	29.75
3661	AMEX	RPG	Thu, Oct 15, 2020	29.42	29.84	29.38	29.81
3660	AMEX	RPG	Wed, Oct 14, 2020	30.06	30.18	29.77	29.84
3659	AMEX	RPG	Tue, Oct 13, 2020	29.99	30.10	29.91	30.01
3658	AMEX	RPG	Mon, Oct 12, 2020	29.89	30.12	29.74	30.00
3657	AMEX	RPG	Fri, Oct 9, 2020	29.50	29.69	29.50	29.60
3656	AMEX	RPG	Thu, Oct 8, 2020	29.17	29.33	29.15	29.33
3655	AMEX	RPG	Wed, Oct 7, 2020	28.82	29.07	28.82	29.02
3654	AMEX	RPG	Tue, Oct 6, 2020	28.92	29.13	28.44	28.48
3653	AMEX	RPG	Mon, Oct 5, 2020	28.53	28.88	28.53	28.86
3652	AMEX	RPG	Fri, Oct 2, 2020	28.08	28.47	28.08	28.33
3651	AMEX	RPG	Thu, Oct 1, 2020	28.56	28.70	28.49	28.64
3650	AMEX	RPG	Wed, Sep 30, 2020	28.29	28.60	28.15	28.33
3649	AMEX	RPG	Tue, Sep 29, 2020	28.28	28.44	28.22	28.24
3648	AMEX	RPG	Mon, Sep 28, 2020	28.11	28.32	28.08	28.30
3647	AMEX	RPG	Fri, Sep 25, 2020	27.21	27.86	27.19	27.77
3646	AMEX	RPG	Thu, Sep 24, 2020	27.05	27.55	27.00	27.28
3645	AMEX	RPG	Wed, Sep 23, 2020	27.87	27.89	27.18	27.21
3644	AMEX	RPG	Tue, Sep 22, 2020	27.65	27.89	27.36	27.88
3643	AMEX	RPG	Mon, Sep 21, 2020	27.27	27.51	26.95	27.51
3642	AMEX	RPG	Fri, Sep 18, 2020	28.14	28.14	27.53	27.72
3641	AMEX	RPG	Thu, Sep 17, 2020	27.75	28.08	27.74	28.05
3640	AMEX	RPG	Wed, Sep 16, 2020	28.55	28.61	28.26	28.28
3639	AMEX	RPG	Tue, Sep 15, 2020	28.38	28.51	28.32	28.41
3638	AMEX	RPG	Mon, Sep 14, 2020	28.03	28.26	28.03	28.16
3637	AMEX	RPG	Fri, Sep 11, 2020	27.89	28.00	27.39	27.67
3636	AMEX	RPG	Thu, Sep 10, 2020	28.30	28.40	27.64	27.71
3635	AMEX	RPG	Wed, Sep 9, 2020	27.96	28.32	27.79	28.19
3634	AMEX	RPG	Tue, Sep 8, 2020	27.68	27.99	27.55	27.56
3633	AMEX	RPG	Fri, Sep 4, 2020	28.77	28.80	27.66	28.32
3632	AMEX	RPG	Thu, Sep 3, 2020	29.76	29.77	28.55	28.77
3631	AMEX	RPG	Wed, Sep 2, 2020	29.66	30.05	29.51	30.01
3630	AMEX	RPG	Tue, Sep 1, 2020	29.21	29.50	29.11	29.50
3629	AMEX	RPG	Mon, Aug 31, 2020	29.18	29.24	29.03	29.12
3628	AMEX	RPG	Fri, Aug 28, 2020	29.10	29.22	29.04	29.22
3627	AMEX	RPG	Thu, Aug 27, 2020	29.19	29.19	28.90	29.03
3626	AMEX	RPG	Wed, Aug 26, 2020	28.84	29.16	28.84	29.14
3625	AMEX	RPG	Tue, Aug 25, 2020	28.66	28.79	28.61	28.79
3624	AMEX	RPG	Mon, Aug 24, 2020	28.67	28.68	28.48	28.62
3623	AMEX	RPG	Fri, Aug 21, 2020	28.39	28.45	28.34	28.43
3622	AMEX	RPG	Thu, Aug 20, 2020	28.16	28.49	28.16	28.42
3621	AMEX	RPG	Wed, Aug 19, 2020	28.52	28.55	28.33	28.34
3620	AMEX	RPG	Tue, Aug 18, 2020	28.54	28.57	28.37	28.46
3619	AMEX	RPG	Mon, Aug 17, 2020	28.32	28.51	28.32	28.49
3618	AMEX	RPG	Fri, Aug 14, 2020	28.21	28.30	28.13	28.21
3617	AMEX	RPG	Thu, Aug 13, 2020	28.11	28.38	28.11	28.23
3616	AMEX	RPG	Wed, Aug 12, 2020	27.90	28.21	27.90	28.15
3615	AMEX	RPG	Tue, Aug 11, 2020	27.99	28.10	27.67	27.72
3614	AMEX	RPG	Mon, Aug 10, 2020	28.02	28.06	27.72	27.95
3613	AMEX	RPG	Fri, Aug 7, 2020	28.04	28.12	27.76	28.00
3612	AMEX	RPG	Thu, Aug 6, 2020	28.02	28.13	27.90	28.13
3611	AMEX	RPG	Wed, Aug 5, 2020	28.02	28.13	27.94	28.09
3610	AMEX	RPG	Tue, Aug 4, 2020	27.72	27.91	27.71	27.91
3609	AMEX	RPG	Mon, Aug 3, 2020	27.74	27.87	27.71	27.78
3608	AMEX	RPG	Fri, Jul 31, 2020	27.63	27.63	27.17	27.60
3607	AMEX	RPG	Thu, Jul 30, 2020	27.19	27.49	27.08	27.46
3606	AMEX	RPG	Wed, Jul 29, 2020	27.15	27.52	27.15	27.46
3605	AMEX	RPG	Tue, Jul 28, 2020	27.33	27.33	26.96	26.99
3604	AMEX	RPG	Mon, Jul 27, 2020	27.09	27.38	27.04	27.38
3603	AMEX	RPG	Fri, Jul 24, 2020	26.96	27.06	26.80	26.95
3602	AMEX	RPG	Thu, Jul 23, 2020	27.53	27.73	27.02	27.16
3601	AMEX	RPG	Wed, Jul 22, 2020	27.26	27.54	27.26	27.53
3600	AMEX	RPG	Tue, Jul 21, 2020	27.49	27.49	27.17	27.28
3599	AMEX	RPG	Mon, Jul 20, 2020	26.96	27.39	26.92	27.34
3598	AMEX	RPG	Fri, Jul 17, 2020	26.85	27.03	26.70	26.98
3597	AMEX	RPG	Thu, Jul 16, 2020	26.71	26.80	26.57	26.76
3596	AMEX	RPG	Wed, Jul 15, 2020	26.78	26.93	26.59	26.91
3595	AMEX	RPG	Tue, Jul 14, 2020	25.93	26.52	25.77	26.52
3594	AMEX	RPG	Mon, Jul 13, 2020	26.81	26.96	26.07	26.09
3593	AMEX	RPG	Fri, Jul 10, 2020	26.52	26.65	26.33	26.65
3592	AMEX	RPG	Thu, Jul 9, 2020	26.73	26.73	26.21	26.55
3591	AMEX	RPG	Wed, Jul 8, 2020	26.48	26.64	26.33	26.64
3590	AMEX	RPG	Tue, Jul 7, 2020	26.48	26.78	26.34	26.36
3589	AMEX	RPG	Mon, Jul 6, 2020	26.56	26.74	26.49	26.62
3588	AMEX	RPG	Thu, Jul 2, 2020	26.32	26.41	26.13	26.18
3587	AMEX	RPG	Wed, Jul 1, 2020	25.93	26.12	25.84	26.00
3586	AMEX	RPG	Tue, Jun 30, 2020	25.47	26.02	25.47	25.90
3585	AMEX	RPG	Mon, Jun 29, 2020	25.25	25.47	24.92	25.47
3584	AMEX	RPG	Fri, Jun 26, 2020	25.59	25.61	25.10	25.14
3583	AMEX	RPG	Thu, Jun 25, 2020	25.35	25.68	25.11	25.68
3582	AMEX	RPG	Wed, Jun 24, 2020	25.97	26.06	25.26	25.40
3581	AMEX	RPG	Tue, Jun 23, 2020	26.40	26.41	26.13	26.19
3580	AMEX	RPG	Mon, Jun 22, 2020	25.92	26.24	25.84	26.22
3579	AMEX	RPG	Fri, Jun 19, 2020	26.37	26.38	25.83	25.97
3578	AMEX	RPG	Thu, Jun 18, 2020	25.92	26.12	25.92	26.04
3577	AMEX	RPG	Wed, Jun 17, 2020	26.13	26.24	25.99	26.07
3576	AMEX	RPG	Tue, Jun 16, 2020	26.23	26.24	25.64	26.04
3575	AMEX	RPG	Mon, Jun 15, 2020	24.55	25.56	24.49	25.50
3574	AMEX	RPG	Fri, Jun 12, 2020	25.48	25.58	24.64	25.14
3573	AMEX	RPG	Thu, Jun 11, 2020	25.66	25.71	24.76	24.77
3572	AMEX	RPG	Wed, Jun 10, 2020	26.44	26.55	26.20	26.37
3571	AMEX	RPG	Tue, Jun 9, 2020	26.34	26.56	26.30	26.41
3570	AMEX	RPG	Mon, Jun 8, 2020	26.47	26.56	26.35	26.56
3569	AMEX	RPG	Fri, Jun 5, 2020	26.08	26.54	26.07	26.42
3568	AMEX	RPG	Thu, Jun 4, 2020	25.86	26.00	25.53	25.69
3567	AMEX	RPG	Wed, Jun 3, 2020	25.77	26.04	25.77	25.96
3566	AMEX	RPG	Tue, Jun 2, 2020	25.51	25.58	25.32	25.58
3565	AMEX	RPG	Mon, Jun 1, 2020	25.23	25.54	25.22	25.43
3564	AMEX	RPG	Fri, May 29, 2020	24.97	25.31	24.88	25.25
3563	AMEX	RPG	Thu, May 28, 2020	25.10	25.42	24.93	24.98
3562	AMEX	RPG	Wed, May 27, 2020	24.95	25.04	24.32	25.04
3561	AMEX	RPG	Tue, May 26, 2020	25.15	25.15	24.70	24.74
3560	AMEX	RPG	Fri, May 22, 2020	24.39	24.55	24.30	24.55
3559	AMEX	RPG	Thu, May 21, 2020	24.58	24.67	24.27	24.43
3558	AMEX	RPG	Wed, May 20, 2020	24.49	24.71	24.49	24.60
3557	AMEX	RPG	Tue, May 19, 2020	24.23	24.53	24.17	24.17
3556	AMEX	RPG	Mon, May 18, 2020	24.02	24.40	24.02	24.25
3555	AMEX	RPG	Fri, May 15, 2020	23.05	23.44	22.96	23.42
3554	AMEX	RPG	Thu, May 14, 2020	22.71	23.30	22.50	23.30
3553	AMEX	RPG	Wed, May 13, 2020	23.37	23.49	22.70	22.96
3552	AMEX	RPG	Tue, May 12, 2020	24.05	24.08	23.41	23.41
3551	AMEX	RPG	Mon, May 11, 2020	23.72	24.14	23.71	23.97
3550	AMEX	RPG	Fri, May 8, 2020	23.81	23.95	23.75	23.94
3549	AMEX	RPG	Thu, May 7, 2020	23.43	23.69	23.43	23.53
3548	AMEX	RPG	Wed, May 6, 2020	23.30	23.39	23.08	23.12
3547	AMEX	RPG	Tue, May 5, 2020	23.05	23.38	23.05	23.14
3546	AMEX	RPG	Mon, May 4, 2020	22.45	22.81	22.39	22.79
3545	AMEX	RPG	Fri, May 1, 2020	22.87	22.92	22.52	22.63
3544	AMEX	RPG	Thu, Apr 30, 2020	23.52	23.58	23.25	23.35
3543	AMEX	RPG	Wed, Apr 29, 2020	23.31	23.82	23.26	23.70
3542	AMEX	RPG	Tue, Apr 28, 2020	23.20	23.36	22.79	22.82
3541	AMEX	RPG	Mon, Apr 27, 2020	22.63	22.95	22.63	22.86
3540	AMEX	RPG	Fri, Apr 24, 2020	22.22	22.51	22.05	22.45
3539	AMEX	RPG	Thu, Apr 23, 2020	22.14	22.43	22.07	22.07
3538	AMEX	RPG	Wed, Apr 22, 2020	21.83	22.21	21.79	22.10
3537	AMEX	RPG	Tue, Apr 21, 2020	21.78	21.84	21.32	21.41
3536	AMEX	RPG	Mon, Apr 20, 2020	22.28	22.57	22.15	22.20
3535	AMEX	RPG	Fri, Apr 17, 2020	22.40	22.65	22.28	22.62
3534	AMEX	RPG	Thu, Apr 16, 2020	21.89	22.02	21.65	21.91
3533	AMEX	RPG	Wed, Apr 15, 2020	21.72	21.89	21.60	21.77
3532	AMEX	RPG	Tue, Apr 14, 2020	21.98	22.34	21.98	22.29
3531	AMEX	RPG	Mon, Apr 13, 2020	21.69	21.69	21.17	21.51
3530	AMEX	RPG	Thu, Apr 9, 2020	21.83	22.17	21.60	21.79
3529	AMEX	RPG	Wed, Apr 8, 2020	20.96	21.62	20.85	21.53
3528	AMEX	RPG	Tue, Apr 7, 2020	21.34	21.59	20.72	20.72
3527	AMEX	RPG	Mon, Apr 6, 2020	19.79	20.78	19.79	20.64
3526	AMEX	RPG	Fri, Apr 3, 2020	19.30	19.39	18.78	19.00
3525	AMEX	RPG	Thu, Apr 2, 2020	18.90	19.50	18.88	19.38
3524	AMEX	RPG	Wed, Apr 1, 2020	19.26	19.51	18.90	19.06
3523	AMEX	RPG	Tue, Mar 31, 2020	20.30	20.53	19.97	20.03
3522	AMEX	RPG	Mon, Mar 30, 2020	20.01	20.48	19.75	20.40
3521	AMEX	RPG	Fri, Mar 27, 2020	20.02	20.36	19.77	19.86
3520	AMEX	RPG	Thu, Mar 26, 2020	19.76	20.78	19.76	20.71
3519	AMEX	RPG	Wed, Mar 25, 2020	19.33	20.32	18.91	19.60
3518	AMEX	RPG	Tue, Mar 24, 2020	18.23	19.16	18.23	19.16
3517	AMEX	RPG	Mon, Mar 23, 2020	17.51	17.69	16.85	17.21
3516	AMEX	RPG	Fri, Mar 20, 2020	18.58	18.95	17.57	17.51
3515	AMEX	RPG	Thu, Mar 19, 2020	17.73	18.76	17.28	18.37
3514	AMEX	RPG	Wed, Mar 18, 2020	17.89	18.39	16.90	17.95
3513	AMEX	RPG	Tue, Mar 17, 2020	18.77	19.50	18.03	19.23
3512	AMEX	RPG	Mon, Mar 16, 2020	18.66	19.65	18.34	18.37
3511	AMEX	RPG	Fri, Mar 13, 2020	20.70	21.15	19.56	21.14
3510	AMEX	RPG	Thu, Mar 12, 2020	20.05	21.04	17.34	19.58
3509	AMEX	RPG	Wed, Mar 11, 2020	22.24	22.38	21.39	21.67
3508	AMEX	RPG	Tue, Mar 10, 2020	22.46	22.89	21.72	22.88
3507	AMEX	RPG	Mon, Mar 9, 2020	21.82	22.50	21.68	21.68
3506	AMEX	RPG	Fri, Mar 6, 2020	23.43	23.79	23.06	23.66
3505	AMEX	RPG	Thu, Mar 5, 2020	24.53	24.77	24.06	24.24
3504	AMEX	RPG	Wed, Mar 4, 2020	24.55	25.15	24.35	25.15
3503	AMEX	RPG	Tue, Mar 3, 2020	24.77	25.14	23.88	24.10
3502	AMEX	RPG	Mon, Mar 2, 2020	23.98	24.75	23.68	24.75
3501	AMEX	RPG	Fri, Feb 28, 2020	23.06	23.84	22.98	23.82
3500	AMEX	RPG	Thu, Feb 27, 2020	24.22	24.69	23.84	23.84
3499	AMEX	RPG	Wed, Feb 26, 2020	24.97	25.36	24.73	24.81
3498	AMEX	RPG	Tue, Feb 25, 2020	25.82	25.85	24.79	24.87
3497	AMEX	RPG	Mon, Feb 24, 2020	25.61	25.87	25.50	25.67
3496	AMEX	RPG	Fri, Feb 21, 2020	26.87	26.88	26.46	26.55
3495	AMEX	RPG	Thu, Feb 20, 2020	27.15	27.22	26.68	27.02
3494	AMEX	RPG	Wed, Feb 19, 2020	27.12	27.30	27.12	27.22
3493	AMEX	RPG	Tue, Feb 18, 2020	26.94	27.02	26.88	26.97
3492	AMEX	RPG	Fri, Feb 14, 2020	27.02	27.10	26.99	27.08
3491	AMEX	RPG	Thu, Feb 13, 2020	26.77	27.07	26.77	26.97
3490	AMEX	RPG	Wed, Feb 12, 2020	26.79	26.90	26.73	26.90
3489	AMEX	RPG	Tue, Feb 11, 2020	26.63	26.76	26.60	26.64
3488	AMEX	RPG	Mon, Feb 10, 2020	26.19	26.52	26.19	26.52
3487	AMEX	RPG	Fri, Feb 7, 2020	26.40	26.41	26.27	26.29
3486	AMEX	RPG	Thu, Feb 6, 2020	26.52	26.56	26.44	26.53
3485	AMEX	RPG	Wed, Feb 5, 2020	26.62	26.63	26.35	26.47
3484	AMEX	RPG	Tue, Feb 4, 2020	26.19	26.41	26.19	26.37
3483	AMEX	RPG	Mon, Feb 3, 2020	25.69	25.96	25.69	25.86
3482	AMEX	RPG	Fri, Jan 31, 2020	26.08	26.08	25.49	25.56
3481	AMEX	RPG	Thu, Jan 30, 2020	25.90	26.16	25.82	26.14
3480	AMEX	RPG	Wed, Jan 29, 2020	26.20	26.23	26.01	26.04
3479	AMEX	RPG	Tue, Jan 28, 2020	25.91	26.21	25.83	26.14
3478	AMEX	RPG	Mon, Jan 27, 2020	25.66	25.84	25.60	25.71
3477	AMEX	RPG	Fri, Jan 24, 2020	26.57	26.57	26.07	26.20
3476	AMEX	RPG	Thu, Jan 23, 2020	26.38	26.52	26.28	26.50
3475	AMEX	RPG	Wed, Jan 22, 2020	26.48	26.60	26.39	26.42
3474	AMEX	RPG	Tue, Jan 21, 2020	26.30	26.45	26.30	26.36
3473	AMEX	RPG	Fri, Jan 17, 2020	26.35	26.41	26.31	26.41
3472	AMEX	RPG	Thu, Jan 16, 2020	26.14	26.30	26.14	26.30
3471	AMEX	RPG	Wed, Jan 15, 2020	25.95	26.08	25.95	26.01
3470	AMEX	RPG	Tue, Jan 14, 2020	25.95	26.06	25.92	25.94
3469	AMEX	RPG	Mon, Jan 13, 2020	25.82	25.98	25.82	25.98
3468	AMEX	RPG	Fri, Jan 10, 2020	25.90	25.90	25.73	25.76
3467	AMEX	RPG	Thu, Jan 9, 2020	25.82	25.86	25.75	25.84
3466	AMEX	RPG	Wed, Jan 8, 2020	25.57	25.77	25.57	25.66
3465	AMEX	RPG	Tue, Jan 7, 2020	25.50	25.61	25.42	25.55
3464	AMEX	RPG	Mon, Jan 6, 2020	25.30	25.49	25.29	25.49
3463	AMEX	RPG	Fri, Jan 3, 2020	25.33	25.54	25.33	25.46
3462	AMEX	RPG	Thu, Jan 2, 2020	25.53	25.64	25.43	25.64
3461	AMEX	RPG	Tue, Dec 31, 2019	25.27	25.38	25.26	25.36
3460	AMEX	RPG	Mon, Dec 30, 2019	25.48	25.52	25.26	25.33
3459	AMEX	RPG	Fri, Dec 27, 2019	25.59	25.59	25.44	25.50
3458	AMEX	RPG	Thu, Dec 26, 2019	25.48	25.53	25.44	25.53
3457	AMEX	RPG	Tue, Dec 24, 2019	25.43	25.45	25.39	25.44
3456	AMEX	RPG	Mon, Dec 23, 2019	25.52	25.52	25.40	25.40
3455	AMEX	RPG	Fri, Dec 20, 2019	25.43	25.51	25.42	25.46
3454	AMEX	RPG	Thu, Dec 19, 2019	25.19	25.34	25.19	25.34
3453	AMEX	RPG	Wed, Dec 18, 2019	25.20	25.26	25.18	25.21
3452	AMEX	RPG	Tue, Dec 17, 2019	25.21	25.21	25.15	25.16
3451	AMEX	RPG	Mon, Dec 16, 2019	25.14	25.23	25.14	25.17
3450	AMEX	RPG	Fri, Dec 13, 2019	24.99	25.12	24.93	25.01
3449	AMEX	RPG	Thu, Dec 12, 2019	24.79	25.05	24.76	25.01
3448	AMEX	RPG	Wed, Dec 11, 2019	24.74	24.81	24.70	24.81
3447	AMEX	RPG	Tue, Dec 10, 2019	24.73	24.80	24.69	24.71
3446	AMEX	RPG	Mon, Dec 9, 2019	24.84	24.86	24.74	24.74
3445	AMEX	RPG	Fri, Dec 6, 2019	24.78	24.93	24.78	24.89
3444	AMEX	RPG	Thu, Dec 5, 2019	24.69	24.69	24.57	24.62
3443	AMEX	RPG	Wed, Dec 4, 2019	24.59	24.70	24.59	24.64
3442	AMEX	RPG	Tue, Dec 3, 2019	24.36	24.50	24.31	24.50
3441	AMEX	RPG	Mon, Dec 2, 2019	24.86	24.86	24.57	24.60
3440	AMEX	RPG	Fri, Nov 29, 2019	24.88	24.89	24.82	24.85
3439	AMEX	RPG	Wed, Nov 27, 2019	24.85	24.94	24.84	24.94
3438	AMEX	RPG	Tue, Nov 26, 2019	24.72	24.82	24.72	24.79
3437	AMEX	RPG	Mon, Nov 25, 2019	24.62	24.72	24.61	24.72
3436	AMEX	RPG	Fri, Nov 22, 2019	24.57	24.57	24.44	24.53
3435	AMEX	RPG	Thu, Nov 21, 2019	24.62	24.62	24.49	24.53
3434	AMEX	RPG	Wed, Nov 20, 2019	24.59	24.69	24.48	24.60
3433	AMEX	RPG	Tue, Nov 19, 2019	24.59	24.69	24.54	24.63
3432	AMEX	RPG	Mon, Nov 18, 2019	24.52	24.57	24.52	24.54
3431	AMEX	RPG	Fri, Nov 15, 2019	24.44	24.55	24.40	24.55
3430	AMEX	RPG	Thu, Nov 14, 2019	24.22	24.33	24.22	24.32
3429	AMEX	RPG	Wed, Nov 13, 2019	24.14	24.27	24.12	24.25
3428	AMEX	RPG	Tue, Nov 12, 2019	24.18	24.29	24.16	24.22
3427	AMEX	RPG	Mon, Nov 11, 2019	24.03	24.16	24.03	24.14
3426	AMEX	RPG	Fri, Nov 8, 2019	24.09	24.16	24.04	24.16
3425	AMEX	RPG	Thu, Nov 7, 2019	24.14	24.19	24.07	24.11
3424	AMEX	RPG	Wed, Nov 6, 2019	24.09	24.09	23.98	24.03
3423	AMEX	RPG	Tue, Nov 5, 2019	24.15	24.20	24.05	24.07
3422	AMEX	RPG	Mon, Nov 4, 2019	24.17	24.19	24.08	24.11
3421	AMEX	RPG	Fri, Nov 1, 2019	23.99	24.08	23.97	24.03
3420	AMEX	RPG	Thu, Oct 31, 2019	23.97	23.97	23.74	23.83
3419	AMEX	RPG	Wed, Oct 30, 2019	23.93	24.02	23.86	24.00
3418	AMEX	RPG	Tue, Oct 29, 2019	23.83	24.01	23.81	23.93
3417	AMEX	RPG	Mon, Oct 28, 2019	23.85	23.90	23.84	23.85
3416	AMEX	RPG	Fri, Oct 25, 2019	23.69	23.84	23.67	23.77
3415	AMEX	RPG	Thu, Oct 24, 2019	23.75	23.77	23.65	23.76
3414	AMEX	RPG	Wed, Oct 23, 2019	23.58	23.70	23.53	23.68
3413	AMEX	RPG	Tue, Oct 22, 2019	23.75	23.78	23.59	23.59
3412	AMEX	RPG	Mon, Oct 21, 2019	23.66	23.73	23.61	23.72
3411	AMEX	RPG	Fri, Oct 18, 2019	23.62	23.67	23.48	23.56
3410	AMEX	RPG	Thu, Oct 17, 2019	23.67	23.72	23.63	23.67
3409	AMEX	RPG	Wed, Oct 16, 2019	23.59	23.63	23.52	23.56
3408	AMEX	RPG	Tue, Oct 15, 2019	23.54	23.71	23.53	23.66
3407	AMEX	RPG	Mon, Oct 14, 2019	23.47	23.52	23.45	23.47
3406	AMEX	RPG	Fri, Oct 11, 2019	23.48	23.72	23.48	23.51
3405	AMEX	RPG	Thu, Oct 10, 2019	23.09	23.29	23.06	23.24
3404	AMEX	RPG	Wed, Oct 9, 2019	23.06	23.19	23.04	23.12
3403	AMEX	RPG	Tue, Oct 8, 2019	23.17	23.17	22.90	22.90
3402	AMEX	RPG	Mon, Oct 7, 2019	23.40	23.48	23.30	23.33
3401	AMEX	RPG	Fri, Oct 4, 2019	23.25	23.47	23.22	23.45
3400	AMEX	RPG	Thu, Oct 3, 2019	22.94	23.20	22.75	23.20
3399	AMEX	RPG	Wed, Oct 2, 2019	23.24	23.24	22.87	22.99
3398	AMEX	RPG	Tue, Oct 1, 2019	23.74	23.80	23.37	23.39
3397	AMEX	RPG	Mon, Sep 30, 2019	23.58	23.73	23.58	23.69
3396	AMEX	RPG	Fri, Sep 27, 2019	23.80	23.80	23.41	23.54
3395	AMEX	RPG	Thu, Sep 26, 2019	23.74	23.79	23.61	23.74
3394	AMEX	RPG	Wed, Sep 25, 2019	23.63	23.78	23.53	23.75
3393	AMEX	RPG	Tue, Sep 24, 2019	23.97	24.01	23.55	23.65
3392	AMEX	RPG	Mon, Sep 23, 2019	23.82	23.94	23.82	23.89
3391	AMEX	RPG	Fri, Sep 20, 2019	24.09	24.12	23.89	23.88
3390	AMEX	RPG	Thu, Sep 19, 2019	24.09	24.16	24.03	24.03
3389	AMEX	RPG	Wed, Sep 18, 2019	24.05	24.06	23.84	24.05
3388	AMEX	RPG	Tue, Sep 17, 2019	24.05	24.12	24.03	24.10
3387	AMEX	RPG	Mon, Sep 16, 2019	23.92	24.09	23.92	24.05
3386	AMEX	RPG	Fri, Sep 13, 2019	23.93	24.02	23.89	23.91
3385	AMEX	RPG	Thu, Sep 12, 2019	23.94	24.05	23.89	23.89
3384	AMEX	RPG	Wed, Sep 11, 2019	23.80	23.88	23.71	23.88
3383	AMEX	RPG	Tue, Sep 10, 2019	23.79	23.79	23.58	23.76
3382	AMEX	RPG	Mon, Sep 9, 2019	24.10	24.11	23.81	23.89
3381	AMEX	RPG	Fri, Sep 6, 2019	24.06	24.10	24.00	24.02
3380	AMEX	RPG	Thu, Sep 5, 2019	23.93	24.08	23.93	24.03
3379	AMEX	RPG	Wed, Sep 4, 2019	23.72	23.75	23.65	23.74
3378	AMEX	RPG	Tue, Sep 3, 2019	23.51	23.63	23.43	23.54
3377	AMEX	RPG	Fri, Aug 30, 2019	23.86	23.86	23.61	23.67
3376	AMEX	RPG	Thu, Aug 29, 2019	23.78	23.91	23.70	23.86
3375	AMEX	RPG	Wed, Aug 28, 2019	23.29	23.55	23.22	23.53
3374	AMEX	RPG	Tue, Aug 27, 2019	23.58	23.59	23.32	23.39
3373	AMEX	RPG	Mon, Aug 26, 2019	23.42	23.45	23.28	23.45
3372	AMEX	RPG	Fri, Aug 23, 2019	23.73	23.84	23.12	23.22
3371	AMEX	RPG	Thu, Aug 22, 2019	23.90	23.90	23.66	23.80
3370	AMEX	RPG	Wed, Aug 21, 2019	23.76	23.83	23.72	23.79
3369	AMEX	RPG	Tue, Aug 20, 2019	23.72	23.76	23.60	23.60
3368	AMEX	RPG	Mon, Aug 19, 2019	23.77	23.84	23.69	23.78
3367	AMEX	RPG	Fri, Aug 16, 2019	23.33	23.55	23.33	23.52
3366	AMEX	RPG	Thu, Aug 15, 2019	23.18	23.26	23.04	23.21
3365	AMEX	RPG	Wed, Aug 14, 2019	23.49	23.51	23.11	23.11
3364	AMEX	RPG	Tue, Aug 13, 2019	23.48	23.96	23.43	23.83
3363	AMEX	RPG	Mon, Aug 12, 2019	23.69	23.70	23.43	23.51
3362	AMEX	RPG	Fri, Aug 9, 2019	23.94	23.94	23.72	23.82
3361	AMEX	RPG	Thu, Aug 8, 2019	23.58	24.00	23.58	24.00
3360	AMEX	RPG	Wed, Aug 7, 2019	23.11	23.49	22.97	23.43
3359	AMEX	RPG	Tue, Aug 6, 2019	23.20	23.39	23.11	23.37
3358	AMEX	RPG	Mon, Aug 5, 2019	23.36	23.36	22.84	23.01
3357	AMEX	RPG	Fri, Aug 2, 2019	23.86	23.87	23.60	23.73
3356	AMEX	RPG	Thu, Aug 1, 2019	24.04	24.31	23.84	23.92
3355	AMEX	RPG	Wed, Jul 31, 2019	24.29	24.36	23.84	24.07
3354	AMEX	RPG	Tue, Jul 30, 2019	24.16	24.34	24.15	24.32
3353	AMEX	RPG	Mon, Jul 29, 2019	24.41	24.43	24.25	24.33
3352	AMEX	RPG	Fri, Jul 26, 2019	24.34	24.45	24.34	24.43
3351	AMEX	RPG	Thu, Jul 25, 2019	24.38	24.38	24.24	24.27
3350	AMEX	RPG	Wed, Jul 24, 2019	24.24	24.43	24.23	24.43
3349	AMEX	RPG	Tue, Jul 23, 2019	24.25	24.27	24.11	24.26
3348	AMEX	RPG	Mon, Jul 22, 2019	24.18	24.24	24.13	24.16
3347	AMEX	RPG	Fri, Jul 19, 2019	24.37	24.37	24.12	24.13
3346	AMEX	RPG	Thu, Jul 18, 2019	24.16	24.31	24.14	24.30
3345	AMEX	RPG	Wed, Jul 17, 2019	24.32	24.36	24.24	24.24
3344	AMEX	RPG	Tue, Jul 16, 2019	24.46	24.47	24.32	24.34
3343	AMEX	RPG	Mon, Jul 15, 2019	24.52	24.52	24.43	24.45
3342	AMEX	RPG	Fri, Jul 12, 2019	24.39	24.49	24.36	24.49
3341	AMEX	RPG	Thu, Jul 11, 2019	24.34	24.37	24.27	24.37
3340	AMEX	RPG	Wed, Jul 10, 2019	24.26	24.36	24.23	24.31
3339	AMEX	RPG	Tue, Jul 9, 2019	24.04	24.19	24.04	24.18
3338	AMEX	RPG	Mon, Jul 8, 2019	24.18	24.21	24.09	24.15
3337	AMEX	RPG	Fri, Jul 5, 2019	24.16	24.27	24.04	24.26
3336	AMEX	RPG	Wed, Jul 3, 2019	24.10	24.28	24.10	24.28
3335	AMEX	RPG	Tue, Jul 2, 2019	24.07	24.07	23.95	24.06
3334	AMEX	RPG	Mon, Jul 1, 2019	24.16	24.16	23.98	24.08
3333	AMEX	RPG	Fri, Jun 28, 2019	23.73	23.91	23.73	23.89
3332	AMEX	RPG	Thu, Jun 27, 2019	23.66	23.74	23.64	23.71
3331	AMEX	RPG	Wed, Jun 26, 2019	23.72	23.75	23.59	23.59
3330	AMEX	RPG	Tue, Jun 25, 2019	23.85	23.85	23.63	23.63
3329	AMEX	RPG	Mon, Jun 24, 2019	23.94	23.94	23.85	23.85
3328	AMEX	RPG	Fri, Jun 21, 2019	24.00	24.06	23.95	23.91
3327	AMEX	RPG	Thu, Jun 20, 2019	24.03	24.10	23.87	24.03
3326	AMEX	RPG	Wed, Jun 19, 2019	23.65	23.83	23.59	23.79
3325	AMEX	RPG	Tue, Jun 18, 2019	23.58	23.74	23.58	23.63
3324	AMEX	RPG	Mon, Jun 17, 2019	23.44	23.50	23.42	23.43
3323	AMEX	RPG	Fri, Jun 14, 2019	23.49	23.49	23.39	23.43
3322	AMEX	RPG	Thu, Jun 13, 2019	23.55	23.55	23.44	23.52
3321	AMEX	RPG	Wed, Jun 12, 2019	23.46	23.54	23.40	23.46
3320	AMEX	RPG	Tue, Jun 11, 2019	23.71	23.73	23.43	23.49
3319	AMEX	RPG	Mon, Jun 10, 2019	23.62	23.72	23.56	23.57
3318	AMEX	RPG	Fri, Jun 7, 2019	23.38	23.60	23.38	23.52
3317	AMEX	RPG	Thu, Jun 6, 2019	23.19	23.36	23.13	23.30
3316	AMEX	RPG	Wed, Jun 5, 2019	23.03	23.16	22.92	23.16
3315	AMEX	RPG	Tue, Jun 4, 2019	22.63	22.91	22.58	22.91
3314	AMEX	RPG	Mon, Jun 3, 2019	22.50	22.62	22.32	22.43
3313	AMEX	RPG	Fri, May 31, 2019	22.48	22.61	22.43	22.48
3312	AMEX	RPG	Thu, May 30, 2019	22.69	22.80	22.64	22.74
3311	AMEX	RPG	Wed, May 29, 2019	22.66	22.69	22.46	22.60
3310	AMEX	RPG	Tue, May 28, 2019	22.96	23.07	22.78	22.78
3309	AMEX	RPG	Fri, May 24, 2019	23.03	23.07	22.86	22.93
3308	AMEX	RPG	Thu, May 23, 2019	23.09	23.09	22.81	22.93
3307	AMEX	RPG	Wed, May 22, 2019	23.29	23.40	23.28	23.31
3306	AMEX	RPG	Tue, May 21, 2019	23.26	23.41	23.26	23.38
3305	AMEX	RPG	Mon, May 20, 2019	23.11	23.22	23.03	23.12
3304	AMEX	RPG	Fri, May 17, 2019	23.25	23.49	23.24	23.26
3303	AMEX	RPG	Thu, May 16, 2019	23.26	23.56	23.26	23.43
3302	AMEX	RPG	Wed, May 15, 2019	22.95	23.27	22.93	23.19
3301	AMEX	RPG	Tue, May 14, 2019	22.94	23.22	22.94	23.10
3300	AMEX	RPG	Mon, May 13, 2019	23.01	23.06	22.76	22.86
3299	AMEX	RPG	Fri, May 10, 2019	23.24	23.48	22.98	23.42
3298	AMEX	RPG	Thu, May 9, 2019	23.15	23.36	23.02	23.33
3297	AMEX	RPG	Wed, May 8, 2019	23.30	23.47	23.26	23.36
3296	AMEX	RPG	Tue, May 7, 2019	23.50	23.55	23.15	23.32
3295	AMEX	RPG	Mon, May 6, 2019	23.37	23.75	23.37	23.71
3294	AMEX	RPG	Fri, May 3, 2019	23.67	23.78	23.65	23.77
3293	AMEX	RPG	Thu, May 2, 2019	23.52	23.63	23.38	23.57
3292	AMEX	RPG	Wed, May 1, 2019	23.91	23.91	23.54	23.54
3291	AMEX	RPG	Tue, Apr 30, 2019	23.77	23.85	23.68	23.83
3290	AMEX	RPG	Mon, Apr 29, 2019	23.81	23.84	23.77	23.77
3289	AMEX	RPG	Fri, Apr 26, 2019	23.71	23.81	23.62	23.81
3288	AMEX	RPG	Thu, Apr 25, 2019	23.79	23.79	23.64	23.72
3287	AMEX	RPG	Wed, Apr 24, 2019	23.84	23.91	23.81	23.84
3286	AMEX	RPG	Tue, Apr 23, 2019	23.61	23.84	23.61	23.81
3285	AMEX	RPG	Mon, Apr 22, 2019	23.46	23.59	23.44	23.58
3284	AMEX	RPG	Thu, Apr 18, 2019	23.48	23.50	23.35	23.49
3283	AMEX	RPG	Wed, Apr 17, 2019	23.72	23.72	23.39	23.42
3282	AMEX	RPG	Tue, Apr 16, 2019	23.78	23.78	23.58	23.63
3281	AMEX	RPG	Mon, Apr 15, 2019	23.76	23.76	23.66	23.70
3280	AMEX	RPG	Fri, Apr 12, 2019	23.77	23.78	23.70	23.74
3279	AMEX	RPG	Thu, Apr 11, 2019	23.62	23.62	23.51	23.58
3278	AMEX	RPG	Wed, Apr 10, 2019	23.49	23.60	23.49	23.58
3277	AMEX	RPG	Tue, Apr 9, 2019	23.48	23.53	23.41	23.44
3276	AMEX	RPG	Mon, Apr 8, 2019	23.52	23.56	23.43	23.56
3275	AMEX	RPG	Fri, Apr 5, 2019	23.43	23.55	23.43	23.55
3274	AMEX	RPG	Thu, Apr 4, 2019	23.45	23.45	23.25	23.38
3273	AMEX	RPG	Wed, Apr 3, 2019	23.50	23.56	23.39	23.44
3272	AMEX	RPG	Tue, Apr 2, 2019	23.43	23.43	23.33	23.38
3271	AMEX	RPG	Mon, Apr 1, 2019	23.33	23.43	23.28	23.41
3270	AMEX	RPG	Fri, Mar 29, 2019	23.16	23.18	23.08	23.14
3269	AMEX	RPG	Thu, Mar 28, 2019	22.94	23.04	22.88	23.03
3268	AMEX	RPG	Wed, Mar 27, 2019	23.00	23.02	22.72	22.89
3267	AMEX	RPG	Tue, Mar 26, 2019	22.97	23.08	22.88	22.99
3266	AMEX	RPG	Mon, Mar 25, 2019	22.71	22.86	22.66	22.81
3265	AMEX	RPG	Fri, Mar 22, 2019	23.12	23.14	22.74	22.74
3264	AMEX	RPG	Thu, Mar 21, 2019	22.82	23.26	22.82	23.21
3263	AMEX	RPG	Wed, Mar 20, 2019	22.89	23.06	22.77	22.89
3262	AMEX	RPG	Tue, Mar 19, 2019	22.99	23.02	22.83	22.91
3261	AMEX	RPG	Mon, Mar 18, 2019	22.86	22.96	22.82	22.92
3260	AMEX	RPG	Fri, Mar 15, 2019	22.78	22.95	22.78	22.84
3259	AMEX	RPG	Thu, Mar 14, 2019	22.77	22.77	22.71	22.73
3258	AMEX	RPG	Wed, Mar 13, 2019	22.65	22.84	22.65	22.78
3257	AMEX	RPG	Tue, Mar 12, 2019	22.48	22.59	22.46	22.55
3256	AMEX	RPG	Mon, Mar 11, 2019	22.20	22.45	22.20	22.45
3255	AMEX	RPG	Fri, Mar 8, 2019	22.11	22.15	21.98	22.15
3254	AMEX	RPG	Thu, Mar 7, 2019	22.40	22.40	22.22	22.28
3253	AMEX	RPG	Wed, Mar 6, 2019	22.62	22.62	22.41	22.43
3252	AMEX	RPG	Tue, Mar 5, 2019	22.71	22.71	22.63	22.63
3251	AMEX	RPG	Mon, Mar 4, 2019	22.95	22.97	22.48	22.69
3250	AMEX	RPG	Fri, Mar 1, 2019	22.86	22.90	22.72	22.89
3249	AMEX	RPG	Thu, Feb 28, 2019	22.73	22.80	22.68	22.71
3248	AMEX	RPG	Wed, Feb 27, 2019	22.63	22.72	22.56	22.71
3247	AMEX	RPG	Tue, Feb 26, 2019	22.69	22.76	22.67	22.69
3246	AMEX	RPG	Mon, Feb 25, 2019	22.84	22.86	22.69	22.70
3245	AMEX	RPG	Fri, Feb 22, 2019	22.64	22.75	22.64	22.74
3244	AMEX	RPG	Thu, Feb 21, 2019	22.63	22.64	22.50	22.58
3243	AMEX	RPG	Wed, Feb 20, 2019	22.65	22.71	22.60	22.67
3242	AMEX	RPG	Tue, Feb 19, 2019	22.53	22.68	22.53	22.62
3241	AMEX	RPG	Fri, Feb 15, 2019	22.52	22.61	22.51	22.61
3240	AMEX	RPG	Thu, Feb 14, 2019	22.21	22.47	22.20	22.37
3239	AMEX	RPG	Wed, Feb 13, 2019	22.31	22.38	22.28	22.32
3238	AMEX	RPG	Tue, Feb 12, 2019	22.11	22.27	22.11	22.22
3237	AMEX	RPG	Mon, Feb 11, 2019	21.92	21.99	21.91	21.97
3236	AMEX	RPG	Fri, Feb 8, 2019	21.66	21.88	21.66	21.88
3235	AMEX	RPG	Thu, Feb 7, 2019	21.84	21.89	21.64	21.78
3234	AMEX	RPG	Wed, Feb 6, 2019	22.00	22.01	21.87	21.99
3233	AMEX	RPG	Tue, Feb 5, 2019	22.02	22.08	21.96	22.04
3232	AMEX	RPG	Mon, Feb 4, 2019	21.81	22.00	21.77	22.00
3231	AMEX	RPG	Fri, Feb 1, 2019	21.77	21.87	21.73	21.83
3230	AMEX	RPG	Thu, Jan 31, 2019	21.57	21.81	21.57	21.75
3229	AMEX	RPG	Wed, Jan 30, 2019	21.39	21.64	21.31	21.58
3228	AMEX	RPG	Tue, Jan 29, 2019	21.30	21.33	21.17	21.25
3227	AMEX	RPG	Mon, Jan 28, 2019	21.24	21.27	21.13	21.27
3226	AMEX	RPG	Fri, Jan 25, 2019	21.37	21.47	21.34	21.43
3225	AMEX	RPG	Thu, Jan 24, 2019	21.17	21.24	21.11	21.21
3224	AMEX	RPG	Wed, Jan 23, 2019	21.30	21.34	21.00	21.18
3223	AMEX	RPG	Tue, Jan 22, 2019	21.34	21.38	21.09	21.22
3222	AMEX	RPG	Fri, Jan 18, 2019	21.34	21.52	21.28	21.49
3221	AMEX	RPG	Thu, Jan 17, 2019	20.94	21.26	20.94	21.20
3220	AMEX	RPG	Wed, Jan 16, 2019	21.06	21.10	20.98	21.01
3219	AMEX	RPG	Tue, Jan 15, 2019	20.82	21.07	20.82	21.04
3218	AMEX	RPG	Mon, Jan 14, 2019	20.73	20.82	20.69	20.73
3217	AMEX	RPG	Fri, Jan 11, 2019	20.78	20.89	20.76	20.89
3216	AMEX	RPG	Thu, Jan 10, 2019	20.57	20.88	20.54	20.88
3215	AMEX	RPG	Wed, Jan 9, 2019	20.62	20.78	20.59	20.71
3214	AMEX	RPG	Tue, Jan 8, 2019	20.55	20.60	20.29	20.57
3213	AMEX	RPG	Mon, Jan 7, 2019	20.14	20.48	20.10	20.35
3212	AMEX	RPG	Fri, Jan 4, 2019	19.70	20.17	19.69	20.11
3211	AMEX	RPG	Thu, Jan 3, 2019	19.73	19.76	19.39	19.41
3210	AMEX	RPG	Wed, Jan 2, 2019	19.56	19.91	19.56	19.84
3209	AMEX	RPG	Mon, Dec 31, 2018	19.84	19.93	19.70	19.93
3208	AMEX	RPG	Fri, Dec 28, 2018	19.85	19.98	19.58	19.71
3207	AMEX	RPG	Thu, Dec 27, 2018	19.33	19.79	19.03	19.79
3206	AMEX	RPG	Wed, Dec 26, 2018	18.75	19.58	18.64	19.58
3205	AMEX	RPG	Mon, Dec 24, 2018	19.03	19.12	18.62	18.63
3204	AMEX	RPG	Fri, Dec 21, 2018	19.80	19.91	19.13	19.16
3203	AMEX	RPG	Thu, Dec 20, 2018	19.92	20.02	19.42	19.64
3202	AMEX	RPG	Wed, Dec 19, 2018	20.36	20.73	19.86	19.98
3201	AMEX	RPG	Tue, Dec 18, 2018	20.42	20.57	20.22	20.38
3200	AMEX	RPG	Mon, Dec 17, 2018	20.65	20.73	20.15	20.25
3199	AMEX	RPG	Fri, Dec 14, 2018	20.94	21.07	20.70	20.75
3198	AMEX	RPG	Thu, Dec 13, 2018	21.34	21.43	21.07	21.16
3197	AMEX	RPG	Wed, Dec 12, 2018	21.35	21.55	21.25	21.26
3196	AMEX	RPG	Tue, Dec 11, 2018	21.35	21.36	20.92	21.05
3195	AMEX	RPG	Mon, Dec 10, 2018	20.84	21.09	20.60	21.04
3194	AMEX	RPG	Fri, Dec 7, 2018	21.45	21.59	20.77	20.87
3193	AMEX	RPG	Thu, Dec 6, 2018	21.09	21.52	20.89	21.52
3192	AMEX	RPG	Tue, Dec 4, 2018	22.25	22.28	21.47	21.50
3191	AMEX	RPG	Mon, Dec 3, 2018	22.40	22.47	22.19	22.36
3190	AMEX	RPG	Fri, Nov 30, 2018	21.82	22.00	21.76	21.96
3189	AMEX	RPG	Thu, Nov 29, 2018	21.80	21.97	21.67	21.82
3188	AMEX	RPG	Wed, Nov 28, 2018	21.35	21.88	21.29	21.88
3187	AMEX	RPG	Tue, Nov 27, 2018	21.11	21.25	21.00	21.22
3186	AMEX	RPG	Mon, Nov 26, 2018	21.06	21.21	20.98	21.21
3185	AMEX	RPG	Fri, Nov 23, 2018	20.68	20.92	20.68	20.80
3184	AMEX	RPG	Wed, Nov 21, 2018	20.84	20.98	20.75	20.83
3183	AMEX	RPG	Tue, Nov 20, 2018	20.47	20.89	20.37	20.67
3182	AMEX	RPG	Mon, Nov 19, 2018	21.53	21.53	20.81	20.86
3181	AMEX	RPG	Fri, Nov 16, 2018	21.39	21.70	21.37	21.59
3180	AMEX	RPG	Thu, Nov 15, 2018	21.19	21.64	21.02	21.60
3179	AMEX	RPG	Wed, Nov 14, 2018	21.64	21.68	21.15	21.28
3178	AMEX	RPG	Tue, Nov 13, 2018	21.53	21.78	21.39	21.46
3177	AMEX	RPG	Mon, Nov 12, 2018	21.98	21.98	21.42	21.44
3176	AMEX	RPG	Fri, Nov 9, 2018	22.27	22.27	21.91	22.11
3175	AMEX	RPG	Thu, Nov 8, 2018	22.39	22.50	22.36	22.42
3174	AMEX	RPG	Wed, Nov 7, 2018	22.11	22.49	22.11	22.48
3173	AMEX	RPG	Tue, Nov 6, 2018	21.82	21.97	21.74	21.90
3172	AMEX	RPG	Mon, Nov 5, 2018	21.89	21.89	21.65	21.83
3171	AMEX	RPG	Fri, Nov 2, 2018	22.12	22.22	21.71	21.87
3170	AMEX	RPG	Thu, Nov 1, 2018	21.66	22.00	21.52	21.98
3169	AMEX	RPG	Wed, Oct 31, 2018	21.48	21.77	21.45	21.57
3168	AMEX	RPG	Tue, Oct 30, 2018	20.70	21.17	20.64	21.17
3167	AMEX	RPG	Mon, Oct 29, 2018	21.33	21.42	20.39	20.76
3166	AMEX	RPG	Fri, Oct 26, 2018	20.85	21.24	20.56	20.87
3165	AMEX	RPG	Thu, Oct 25, 2018	21.01	21.47	20.91	21.33
3164	AMEX	RPG	Wed, Oct 24, 2018	21.76	21.83	20.90	20.91
3163	AMEX	RPG	Tue, Oct 23, 2018	21.47	21.90	21.23	21.78
3162	AMEX	RPG	Mon, Oct 22, 2018	21.92	21.99	21.73	21.87
3161	AMEX	RPG	Fri, Oct 19, 2018	22.22	22.32	21.81	21.86
3160	AMEX	RPG	Thu, Oct 18, 2018	22.46	22.46	21.98	22.11
3159	AMEX	RPG	Wed, Oct 17, 2018	22.68	22.68	22.35	22.57
3158	AMEX	RPG	Tue, Oct 16, 2018	22.13	22.64	22.12	22.60
3157	AMEX	RPG	Mon, Oct 15, 2018	22.08	22.10	21.85	21.89
3156	AMEX	RPG	Fri, Oct 12, 2018	22.09	22.21	21.79	22.12
3155	AMEX	RPG	Thu, Oct 11, 2018	21.89	22.14	21.46	21.60
3154	AMEX	RPG	Wed, Oct 10, 2018	22.81	22.81	21.94	21.96
3153	AMEX	RPG	Tue, Oct 9, 2018	22.91	23.08	22.84	22.91
3152	AMEX	RPG	Mon, Oct 8, 2018	23.12	23.18	22.73	22.96
3151	AMEX	RPG	Fri, Oct 5, 2018	23.43	23.55	22.99	23.20
3150	AMEX	RPG	Thu, Oct 4, 2018	23.83	23.83	23.32	23.45
3149	AMEX	RPG	Wed, Oct 3, 2018	23.99	24.01	23.87	23.88
3148	AMEX	RPG	Tue, Oct 2, 2018	24.01	24.03	23.86	23.88
3147	AMEX	RPG	Mon, Oct 1, 2018	24.16	24.21	23.99	24.04
3146	AMEX	RPG	Fri, Sep 28, 2018	23.95	24.11	23.95	24.05
3145	AMEX	RPG	Thu, Sep 27, 2018	23.98	24.06	23.97	23.99
3144	AMEX	RPG	Wed, Sep 26, 2018	24.04	24.15	23.91	23.94
3143	AMEX	RPG	Tue, Sep 25, 2018	24.03	24.04	23.97	24.02
3142	AMEX	RPG	Mon, Sep 24, 2018	23.89	24.02	23.79	24.00
3141	AMEX	RPG	Fri, Sep 21, 2018	24.12	24.16	23.97	23.98
3140	AMEX	RPG	Thu, Sep 20, 2018	23.95	24.08	23.94	24.06
3139	AMEX	RPG	Wed, Sep 19, 2018	23.97	23.99	23.81	23.88
3138	AMEX	RPG	Tue, Sep 18, 2018	23.79	24.03	23.79	23.97
3137	AMEX	RPG	Mon, Sep 17, 2018	24.10	24.11	23.75	23.77
3136	AMEX	RPG	Fri, Sep 14, 2018	24.10	24.19	24.03	24.11
3135	AMEX	RPG	Thu, Sep 13, 2018	23.99	24.08	23.95	24.04
3134	AMEX	RPG	Wed, Sep 12, 2018	23.83	23.89	23.65	23.88
3133	AMEX	RPG	Tue, Sep 11, 2018	23.71	23.92	23.71	23.88
3132	AMEX	RPG	Mon, Sep 10, 2018	23.78	23.81	23.72	23.78
3131	AMEX	RPG	Fri, Sep 7, 2018	23.63	23.84	23.59	23.68
3130	AMEX	RPG	Thu, Sep 6, 2018	23.86	23.89	23.63	23.73
3129	AMEX	RPG	Wed, Sep 5, 2018	24.13	24.13	23.76	23.85
3128	AMEX	RPG	Tue, Sep 4, 2018	24.12	24.19	24.03	24.17
3127	AMEX	RPG	Fri, Aug 31, 2018	24.12	24.21	24.12	24.19
3126	AMEX	RPG	Thu, Aug 30, 2018	24.20	24.27	24.11	24.15
3125	AMEX	RPG	Wed, Aug 29, 2018	24.14	24.29	24.13	24.27
3124	AMEX	RPG	Tue, Aug 28, 2018	24.10	24.14	23.99	24.11
3123	AMEX	RPG	Mon, Aug 27, 2018	23.95	24.09	23.94	24.06
3122	AMEX	RPG	Fri, Aug 24, 2018	23.66	23.85	23.66	23.85
3121	AMEX	RPG	Thu, Aug 23, 2018	23.62	23.73	23.56	23.59
3120	AMEX	RPG	Wed, Aug 22, 2018	23.51	23.65	23.49	23.63
3119	AMEX	RPG	Tue, Aug 21, 2018	23.47	23.65	23.47	23.56
3118	AMEX	RPG	Mon, Aug 20, 2018	23.43	23.49	23.33	23.43
3117	AMEX	RPG	Fri, Aug 17, 2018	23.31	23.40	23.19	23.37
3116	AMEX	RPG	Thu, Aug 16, 2018	23.39	23.48	23.35	23.38
3115	AMEX	RPG	Wed, Aug 15, 2018	23.39	23.43	23.12	23.27
3114	AMEX	RPG	Tue, Aug 14, 2018	23.44	23.56	23.38	23.52
3113	AMEX	RPG	Mon, Aug 13, 2018	23.48	23.60	23.36	23.38
3112	AMEX	RPG	Fri, Aug 10, 2018	23.50	23.59	23.42	23.47
3111	AMEX	RPG	Thu, Aug 9, 2018	23.68	23.78	23.65	23.67
3110	AMEX	RPG	Wed, Aug 8, 2018	23.70	23.78	23.64	23.67
3109	AMEX	RPG	Tue, Aug 7, 2018	23.66	23.73	23.65	23.68
3108	AMEX	RPG	Mon, Aug 6, 2018	23.48	23.61	23.43	23.60
3107	AMEX	RPG	Fri, Aug 3, 2018	23.53	23.54	23.35	23.48
3106	AMEX	RPG	Thu, Aug 2, 2018	23.11	23.49	23.11	23.48
3105	AMEX	RPG	Wed, Aug 1, 2018	23.26	23.40	23.17	23.24
3104	AMEX	RPG	Tue, Jul 31, 2018	23.20	23.33	23.05	23.25
3103	AMEX	RPG	Mon, Jul 30, 2018	23.55	23.55	23.04	23.11
3102	AMEX	RPG	Fri, Jul 27, 2018	23.97	24.00	23.45	23.56
3101	AMEX	RPG	Thu, Jul 26, 2018	23.92	23.96	23.76	23.92
3100	AMEX	RPG	Wed, Jul 25, 2018	23.70	24.02	23.70	24.01
3099	AMEX	RPG	Tue, Jul 24, 2018	23.89	23.95	23.62	23.69
3098	AMEX	RPG	Mon, Jul 23, 2018	23.70	23.78	23.60	23.78
3097	AMEX	RPG	Fri, Jul 20, 2018	23.81	23.86	23.75	23.76
3096	AMEX	RPG	Thu, Jul 19, 2018	23.88	23.91	23.76	23.82
3095	AMEX	RPG	Wed, Jul 18, 2018	23.90	23.97	23.83	23.97
3094	AMEX	RPG	Tue, Jul 17, 2018	23.54	23.90	23.50	23.88
3093	AMEX	RPG	Mon, Jul 16, 2018	23.78	23.78	23.66	23.69
3092	AMEX	RPG	Fri, Jul 13, 2018	23.79	23.80	23.68	23.76
3091	AMEX	RPG	Thu, Jul 12, 2018	23.57	23.78	23.56	23.78
3090	AMEX	RPG	Wed, Jul 11, 2018	23.44	23.56	23.44	23.47
3089	AMEX	RPG	Tue, Jul 10, 2018	23.60	23.65	23.54	23.62
3088	AMEX	RPG	Mon, Jul 9, 2018	23.48	23.57	23.38	23.57
3087	AMEX	RPG	Fri, Jul 6, 2018	23.15	23.39	23.10	23.36
3086	AMEX	RPG	Thu, Jul 5, 2018	23.02	23.13	22.89	23.13
3085	AMEX	RPG	Tue, Jul 3, 2018	23.14	23.14	22.86	22.88
3084	AMEX	RPG	Mon, Jul 2, 2018	22.77	23.05	22.70	23.05
3083	AMEX	RPG	Fri, Jun 29, 2018	22.97	23.11	22.94	22.95
3082	AMEX	RPG	Thu, Jun 28, 2018	22.65	22.91	22.56	22.85
3081	AMEX	RPG	Wed, Jun 27, 2018	23.14	23.21	22.66	22.66
3080	AMEX	RPG	Tue, Jun 26, 2018	23.05	23.17	22.98	23.06
3079	AMEX	RPG	Mon, Jun 25, 2018	23.29	23.29	22.79	22.94
3078	AMEX	RPG	Fri, Jun 22, 2018	23.66	23.66	23.43	23.44
3077	AMEX	RPG	Thu, Jun 21, 2018	23.84	23.84	23.56	23.60
3076	AMEX	RPG	Wed, Jun 20, 2018	23.80	23.87	23.77	23.79
3075	AMEX	RPG	Tue, Jun 19, 2018	23.61	23.70	23.45	23.69
3074	AMEX	RPG	Mon, Jun 18, 2018	23.71	23.86	23.67	23.84
3073	AMEX	RPG	Fri, Jun 15, 2018	23.82	23.87	23.71	23.87
3072	AMEX	RPG	Thu, Jun 14, 2018	23.86	23.93	23.83	23.89
3071	AMEX	RPG	Wed, Jun 13, 2018	23.83	23.91	23.72	23.75
3070	AMEX	RPG	Tue, Jun 12, 2018	23.69	23.84	23.67	23.82
3069	AMEX	RPG	Mon, Jun 11, 2018	23.62	23.69	23.60	23.62
3068	AMEX	RPG	Fri, Jun 8, 2018	23.40	23.61	23.37	23.60
3067	AMEX	RPG	Thu, Jun 7, 2018	23.66	23.66	23.31	23.46
3066	AMEX	RPG	Wed, Jun 6, 2018	23.46	23.64	23.39	23.64
3065	AMEX	RPG	Tue, Jun 5, 2018	23.36	23.46	23.33	23.44
3064	AMEX	RPG	Mon, Jun 4, 2018	23.21	23.34	23.16	23.33
3063	AMEX	RPG	Fri, Jun 1, 2018	23.00	23.21	22.97	23.20
3062	AMEX	RPG	Thu, May 31, 2018	23.00	23.08	22.85	22.87
3061	AMEX	RPG	Wed, May 30, 2018	22.93	23.11	22.93	23.05
3060	AMEX	RPG	Tue, May 29, 2018	22.88	22.96	22.71	22.84
3059	AMEX	RPG	Fri, May 25, 2018	22.97	23.07	22.95	23.00
3058	AMEX	RPG	Thu, May 24, 2018	22.95	23.04	22.80	23.00
3057	AMEX	RPG	Wed, May 23, 2018	22.68	22.98	22.67	22.98
3056	AMEX	RPG	Tue, May 22, 2018	22.98	23.00	22.78	22.82
3055	AMEX	RPG	Mon, May 21, 2018	22.92	22.97	22.82	22.91
3054	AMEX	RPG	Fri, May 18, 2018	22.71	22.81	22.69	22.77
3053	AMEX	RPG	Thu, May 17, 2018	22.76	22.86	22.65	22.75
3052	AMEX	RPG	Wed, May 16, 2018	22.71	22.86	22.70	22.81
3051	AMEX	RPG	Tue, May 15, 2018	22.78	22.78	22.60	22.69
3050	AMEX	RPG	Mon, May 14, 2018	23.04	23.10	22.88	22.92
3049	AMEX	RPG	Fri, May 11, 2018	22.90	23.01	22.83	22.95
3048	AMEX	RPG	Thu, May 10, 2018	22.71	22.93	22.71	22.89
3047	AMEX	RPG	Wed, May 9, 2018	22.47	22.67	22.39	22.64
3046	AMEX	RPG	Tue, May 8, 2018	22.33	22.45	22.28	22.42
3045	AMEX	RPG	Mon, May 7, 2018	22.32	22.44	22.29	22.37
3044	AMEX	RPG	Fri, May 4, 2018	21.83	22.31	21.82	22.24
3043	AMEX	RPG	Thu, May 3, 2018	21.77	21.99	21.53	21.93
3042	AMEX	RPG	Wed, May 2, 2018	22.00	22.11	21.86	21.89
3041	AMEX	RPG	Tue, May 1, 2018	21.79	22.02	21.76	22.02
3040	AMEX	RPG	Mon, Apr 30, 2018	21.99	22.10	21.83	21.83
3039	AMEX	RPG	Fri, Apr 27, 2018	22.08	22.08	21.87	22.00
3038	AMEX	RPG	Thu, Apr 26, 2018	21.87	22.10	21.81	22.04
3037	AMEX	RPG	Wed, Apr 25, 2018	21.68	21.76	21.42	21.71
3036	AMEX	RPG	Tue, Apr 24, 2018	22.18	22.22	21.53	21.71
3035	AMEX	RPG	Mon, Apr 23, 2018	22.22	22.29	21.99	22.07
3034	AMEX	RPG	Fri, Apr 20, 2018	22.30	22.34	22.07	22.16
3033	AMEX	RPG	Thu, Apr 19, 2018	22.50	22.50	22.24	22.32
3032	AMEX	RPG	Wed, Apr 18, 2018	22.63	22.70	22.49	22.63
3031	AMEX	RPG	Tue, Apr 17, 2018	22.36	22.63	22.35	22.59
3030	AMEX	RPG	Mon, Apr 16, 2018	22.19	22.24	22.05	22.17
3029	AMEX	RPG	Fri, Apr 13, 2018	22.21	22.21	21.88	21.98
3028	AMEX	RPG	Thu, Apr 12, 2018	22.00	22.16	22.00	22.09
3027	AMEX	RPG	Wed, Apr 11, 2018	21.83	22.05	21.82	21.84
3026	AMEX	RPG	Tue, Apr 10, 2018	21.87	22.03	21.78	21.95
3025	AMEX	RPG	Mon, Apr 9, 2018	21.56	21.91	21.53	21.54
3024	AMEX	RPG	Fri, Apr 6, 2018	21.76	21.91	21.28	21.43
3023	AMEX	RPG	Thu, Apr 5, 2018	22.05	22.13	21.90	22.00
3022	AMEX	RPG	Wed, Apr 4, 2018	21.26	21.94	21.21	21.89
3021	AMEX	RPG	Tue, Apr 3, 2018	21.53	21.67	21.34	21.62
3020	AMEX	RPG	Mon, Apr 2, 2018	21.86	21.94	21.17	21.37
3019	AMEX	RPG	Thu, Mar 29, 2018	21.68	22.14	21.58	21.96
3018	AMEX	RPG	Wed, Mar 28, 2018	21.76	21.85	21.46	21.56
3017	AMEX	RPG	Tue, Mar 27, 2018	22.48	22.48	21.65	21.79
3016	AMEX	RPG	Mon, Mar 26, 2018	22.00	22.36	21.80	22.35
3015	AMEX	RPG	Fri, Mar 23, 2018	22.21	22.33	21.67	21.68
3014	AMEX	RPG	Thu, Mar 22, 2018	22.58	22.69	22.21	22.21
3013	AMEX	RPG	Wed, Mar 21, 2018	22.88	23.05	22.78	22.83
3012	AMEX	RPG	Tue, Mar 20, 2018	22.77	22.94	22.77	22.89
3011	AMEX	RPG	Mon, Mar 19, 2018	22.94	22.96	22.55	22.75
3010	AMEX	RPG	Fri, Mar 16, 2018	23.08	23.11	23.01	23.03
3009	AMEX	RPG	Thu, Mar 15, 2018	23.13	23.16	22.99	23.03
3008	AMEX	RPG	Wed, Mar 14, 2018	23.24	23.24	23.02	23.10
3007	AMEX	RPG	Tue, Mar 13, 2018	23.42	23.47	23.09	23.14
3006	AMEX	RPG	Mon, Mar 12, 2018	23.37	23.37	23.26	23.30
3005	AMEX	RPG	Fri, Mar 9, 2018	22.97	23.29	22.96	23.28
3004	AMEX	RPG	Thu, Mar 8, 2018	22.80	22.83	22.68	22.82
3003	AMEX	RPG	Wed, Mar 7, 2018	22.42	22.75	22.42	22.73
3002	AMEX	RPG	Tue, Mar 6, 2018	22.59	22.65	22.46	22.65
3001	AMEX	RPG	Mon, Mar 5, 2018	22.09	22.53	22.04	22.48
3000	AMEX	RPG	Fri, Mar 2, 2018	21.80	22.25	21.74	22.21
2999	AMEX	RPG	Thu, Mar 1, 2018	22.31	22.37	21.82	21.98
2998	AMEX	RPG	Wed, Feb 28, 2018	22.58	22.66	22.30	22.30
2997	AMEX	RPG	Tue, Feb 27, 2018	22.70	22.78	22.45	22.45
2996	AMEX	RPG	Mon, Feb 26, 2018	22.59	22.69	22.50	22.69
2995	AMEX	RPG	Fri, Feb 23, 2018	22.26	22.47	22.16	22.47
2994	AMEX	RPG	Thu, Feb 22, 2018	22.20	22.32	22.04	22.10
2993	AMEX	RPG	Wed, Feb 21, 2018	22.27	22.52	22.12	22.12
2992	AMEX	RPG	Tue, Feb 20, 2018	22.09	22.40	22.09	22.22
2991	AMEX	RPG	Fri, Feb 16, 2018	22.13	22.34	22.13	22.18
2990	AMEX	RPG	Thu, Feb 15, 2018	22.00	22.17	21.75	22.17
2989	AMEX	RPG	Wed, Feb 14, 2018	21.33	21.87	21.32	21.85
2988	AMEX	RPG	Tue, Feb 13, 2018	21.30	21.50	21.26	21.46
2987	AMEX	RPG	Mon, Feb 12, 2018	21.22	21.51	21.06	21.39
2986	AMEX	RPG	Fri, Feb 9, 2018	20.91	21.19	20.31	21.05
2985	AMEX	RPG	Thu, Feb 8, 2018	21.63	21.63	20.70	20.70
2984	AMEX	RPG	Wed, Feb 7, 2018	21.68	21.98	21.59	21.59
2983	AMEX	RPG	Tue, Feb 6, 2018	20.95	21.79	20.79	21.75
2982	AMEX	RPG	Mon, Feb 5, 2018	22.06	22.35	21.33	21.34
2981	AMEX	RPG	Fri, Feb 2, 2018	22.55	22.60	22.22	22.22
2980	AMEX	RPG	Thu, Feb 1, 2018	22.66	22.82	22.60	22.69
2979	AMEX	RPG	Wed, Jan 31, 2018	22.79	22.85	22.62	22.70
2978	AMEX	RPG	Tue, Jan 30, 2018	22.65	22.73	22.56	22.66
2977	AMEX	RPG	Mon, Jan 29, 2018	23.00	23.07	22.83	22.87
2976	AMEX	RPG	Fri, Jan 26, 2018	22.89	23.08	22.83	23.08
2975	AMEX	RPG	Thu, Jan 25, 2018	22.90	22.92	22.73	22.79
2974	AMEX	RPG	Wed, Jan 24, 2018	22.87	22.95	22.66	22.79
2973	AMEX	RPG	Tue, Jan 23, 2018	22.76	22.86	22.72	22.84
2972	AMEX	RPG	Mon, Jan 22, 2018	22.53	22.69	22.47	22.69
2971	AMEX	RPG	Fri, Jan 19, 2018	22.46	22.53	22.41	22.53
2970	AMEX	RPG	Thu, Jan 18, 2018	22.38	22.45	22.32	22.41
2969	AMEX	RPG	Wed, Jan 17, 2018	22.20	22.41	22.13	22.38
2968	AMEX	RPG	Tue, Jan 16, 2018	22.27	22.34	21.97	22.05
2967	AMEX	RPG	Fri, Jan 12, 2018	22.00	22.15	21.97	22.12
2966	AMEX	RPG	Thu, Jan 11, 2018	21.87	21.96	21.82	21.96
2965	AMEX	RPG	Wed, Jan 10, 2018	21.83	21.84	21.70	21.81
2964	AMEX	RPG	Tue, Jan 9, 2018	21.95	21.99	21.85	21.94
2963	AMEX	RPG	Mon, Jan 8, 2018	21.73	21.89	21.71	21.88
2962	AMEX	RPG	Fri, Jan 5, 2018	21.61	21.75	21.59	21.74
2961	AMEX	RPG	Thu, Jan 4, 2018	21.58	21.64	21.51	21.53
2960	AMEX	RPG	Wed, Jan 3, 2018	21.24	21.49	21.24	21.48
2959	AMEX	RPG	Tue, Jan 2, 2018	21.07	21.18	21.02	21.18
2958	AMEX	RPG	Fri, Dec 29, 2017	21.16	21.17	20.97	20.97
2957	AMEX	RPG	Thu, Dec 28, 2017	21.11	21.12	21.04	21.11
2956	AMEX	RPG	Wed, Dec 27, 2017	21.01	21.09	21.01	21.06
2955	AMEX	RPG	Tue, Dec 26, 2017	20.97	21.01	20.93	21.00
2954	AMEX	RPG	Fri, Dec 22, 2017	21.05	21.06	20.99	21.06
2953	AMEX	RPG	Thu, Dec 21, 2017	21.18	21.21	21.05	21.06
2952	AMEX	RPG	Wed, Dec 20, 2017	21.23	21.23	21.10	21.14
2951	AMEX	RPG	Tue, Dec 19, 2017	21.24	21.26	21.13	21.15
2950	AMEX	RPG	Mon, Dec 18, 2017	21.23	21.27	21.19	21.23
2949	AMEX	RPG	Fri, Dec 15, 2017	20.95	21.13	20.95	21.07
2948	AMEX	RPG	Thu, Dec 14, 2017	21.03	21.03	20.88	20.86
2947	AMEX	RPG	Wed, Dec 13, 2017	21.03	21.07	20.97	20.97
2946	AMEX	RPG	Tue, Dec 12, 2017	21.06	21.07	20.99	21.00
2945	AMEX	RPG	Mon, Dec 11, 2017	21.09	21.11	21.01	21.05
2944	AMEX	RPG	Fri, Dec 8, 2017	21.10	21.11	21.05	21.07
2943	AMEX	RPG	Thu, Dec 7, 2017	20.87	21.00	20.86	20.98
2942	AMEX	RPG	Wed, Dec 6, 2017	20.73	20.83	20.73	20.80
2941	AMEX	RPG	Tue, Dec 5, 2017	20.80	20.98	20.76	20.76
2940	AMEX	RPG	Mon, Dec 4, 2017	21.17	21.18	20.82	20.82
2939	AMEX	RPG	Fri, Dec 1, 2017	21.12	21.15	20.68	21.02
2938	AMEX	RPG	Thu, Nov 30, 2017	21.09	21.23	21.07	21.18
2937	AMEX	RPG	Wed, Nov 29, 2017	21.22	21.22	20.89	21.01
2936	AMEX	RPG	Tue, Nov 28, 2017	21.10	21.21	21.04	21.20
2935	AMEX	RPG	Mon, Nov 27, 2017	21.10	21.10	21.02	21.04
2934	AMEX	RPG	Fri, Nov 24, 2017	21.07	21.10	21.07	21.10
2933	AMEX	RPG	Wed, Nov 22, 2017	21.12	21.12	21.04	21.04
2932	AMEX	RPG	Tue, Nov 21, 2017	21.03	21.11	21.03	21.10
2931	AMEX	RPG	Mon, Nov 20, 2017	20.92	20.97	20.92	20.94
2930	AMEX	RPG	Fri, Nov 17, 2017	20.94	20.95	20.87	20.88
2929	AMEX	RPG	Thu, Nov 16, 2017	20.73	20.96	20.73	20.93
2928	AMEX	RPG	Wed, Nov 15, 2017	20.74	20.74	20.60	20.65
2927	AMEX	RPG	Tue, Nov 14, 2017	20.73	20.82	20.72	20.80
2926	AMEX	RPG	Mon, Nov 13, 2017	20.68	20.82	20.68	20.81
2925	AMEX	RPG	Fri, Nov 10, 2017	20.66	20.75	20.65	20.74
2924	AMEX	RPG	Thu, Nov 9, 2017	20.69	20.71	20.54	20.67
2923	AMEX	RPG	Wed, Nov 8, 2017	20.75	20.85	20.74	20.84
2922	AMEX	RPG	Tue, Nov 7, 2017	20.80	20.84	20.70	20.77
2921	AMEX	RPG	Mon, Nov 6, 2017	20.77	20.83	20.77	20.82
2920	AMEX	RPG	Fri, Nov 3, 2017	20.65	20.75	20.60	20.75
2919	AMEX	RPG	Thu, Nov 2, 2017	20.64	20.68	20.56	20.63
2918	AMEX	RPG	Wed, Nov 1, 2017	20.80	20.80	20.60	20.64
2917	AMEX	RPG	Tue, Oct 31, 2017	20.66	20.71	20.63	20.70
2916	AMEX	RPG	Mon, Oct 30, 2017	20.66	20.68	20.58	20.62
2915	AMEX	RPG	Fri, Oct 27, 2017	20.54	20.68	20.49	20.67
2914	AMEX	RPG	Thu, Oct 26, 2017	20.48	20.51	20.43	20.49
2913	AMEX	RPG	Wed, Oct 25, 2017	20.52	20.55	20.32	20.45
2912	AMEX	RPG	Tue, Oct 24, 2017	20.54	20.59	20.49	20.57
2911	AMEX	RPG	Mon, Oct 23, 2017	20.63	20.63	20.50	20.51
2910	AMEX	RPG	Fri, Oct 20, 2017	20.54	20.61	20.54	20.60
2909	AMEX	RPG	Thu, Oct 19, 2017	20.39	20.48	20.30	20.48
2908	AMEX	RPG	Wed, Oct 18, 2017	20.44	20.49	20.40	20.46
2907	AMEX	RPG	Tue, Oct 17, 2017	20.39	20.42	20.38	20.41
2906	AMEX	RPG	Mon, Oct 16, 2017	20.40	20.42	20.35	20.39
2905	AMEX	RPG	Fri, Oct 13, 2017	20.37	20.39	20.34	20.37
2904	AMEX	RPG	Thu, Oct 12, 2017	20.29	20.37	20.28	20.32
2903	AMEX	RPG	Wed, Oct 11, 2017	20.27	20.31	20.25	20.31
2902	AMEX	RPG	Tue, Oct 10, 2017	20.33	20.33	20.22	20.27
2901	AMEX	RPG	Mon, Oct 9, 2017	20.31	20.31	20.22	20.25
2900	AMEX	RPG	Fri, Oct 6, 2017	20.20	20.28	20.20	20.28
2899	AMEX	RPG	Thu, Oct 5, 2017	20.20	20.26	20.18	20.26
2898	AMEX	RPG	Wed, Oct 4, 2017	20.10	20.18	20.07	20.17
2897	AMEX	RPG	Tue, Oct 3, 2017	20.10	20.12	20.06	20.12
2896	AMEX	RPG	Mon, Oct 2, 2017	20.03	20.10	20.00	20.08
2895	AMEX	RPG	Fri, Sep 29, 2017	19.89	20.01	19.88	20.00
2894	AMEX	RPG	Thu, Sep 28, 2017	19.79	19.87	19.77	19.87
2893	AMEX	RPG	Wed, Sep 27, 2017	19.71	19.87	19.68	19.82
2892	AMEX	RPG	Tue, Sep 26, 2017	19.69	19.71	19.59	19.62
2891	AMEX	RPG	Mon, Sep 25, 2017	19.78	19.78	19.56	19.62
2890	AMEX	RPG	Fri, Sep 22, 2017	19.75	19.81	19.75	19.80
2889	AMEX	RPG	Thu, Sep 21, 2017	19.83	19.84	19.73	19.76
2888	AMEX	RPG	Wed, Sep 20, 2017	19.88	19.90	19.74	19.86
2887	AMEX	RPG	Tue, Sep 19, 2017	19.92	19.92	19.84	19.88
2886	AMEX	RPG	Mon, Sep 18, 2017	19.88	19.94	19.86	19.90
2885	AMEX	RPG	Fri, Sep 15, 2017	19.75	19.81	19.72	19.79
2884	AMEX	RPG	Thu, Sep 14, 2017	19.77	19.82	19.72	19.75
2883	AMEX	RPG	Wed, Sep 13, 2017	19.81	19.81	19.77	19.80
2882	AMEX	RPG	Tue, Sep 12, 2017	19.83	19.84	19.77	19.83
2881	AMEX	RPG	Mon, Sep 11, 2017	19.70	19.82	19.70	19.80
2880	AMEX	RPG	Fri, Sep 8, 2017	19.60	19.65	19.58	19.60
2879	AMEX	RPG	Thu, Sep 7, 2017	19.57	19.63	19.54	19.62
2878	AMEX	RPG	Wed, Sep 6, 2017	19.58	19.59	19.47	19.56
2877	AMEX	RPG	Tue, Sep 5, 2017	19.59	19.63	19.42	19.54
2876	AMEX	RPG	Fri, Sep 1, 2017	19.66	19.70	19.63	19.66
2875	AMEX	RPG	Thu, Aug 31, 2017	19.53	19.65	19.53	19.63
2874	AMEX	RPG	Wed, Aug 30, 2017	19.27	19.49	19.27	19.48
2873	AMEX	RPG	Tue, Aug 29, 2017	19.11	19.30	19.11	19.27
2872	AMEX	RPG	Mon, Aug 28, 2017	19.24	19.26	19.20	19.25
2871	AMEX	RPG	Fri, Aug 25, 2017	19.28	19.31	19.19	19.21
2870	AMEX	RPG	Thu, Aug 24, 2017	19.33	19.37	19.19	19.23
2869	AMEX	RPG	Wed, Aug 23, 2017	19.25	19.30	19.24	19.26
2868	AMEX	RPG	Tue, Aug 22, 2017	19.15	19.36	19.15	19.33
2867	AMEX	RPG	Mon, Aug 21, 2017	19.09	19.11	18.98	19.10
2866	AMEX	RPG	Fri, Aug 18, 2017	19.14	19.20	19.05	19.09
2865	AMEX	RPG	Thu, Aug 17, 2017	19.36	19.39	19.10	19.10
2864	AMEX	RPG	Wed, Aug 16, 2017	19.38	19.46	19.36	19.41
2863	AMEX	RPG	Tue, Aug 15, 2017	19.40	19.40	19.30	19.33
2862	AMEX	RPG	Mon, Aug 14, 2017	19.25	19.39	19.25	19.37
2861	AMEX	RPG	Fri, Aug 11, 2017	19.04	19.14	19.04	19.11
2860	AMEX	RPG	Thu, Aug 10, 2017	19.35	19.35	19.06	19.06
2859	AMEX	RPG	Wed, Aug 9, 2017	19.36	19.44	19.33	19.44
2858	AMEX	RPG	Tue, Aug 8, 2017	19.52	19.59	19.42	19.46
2857	AMEX	RPG	Mon, Aug 7, 2017	19.41	19.52	19.41	19.52
2856	AMEX	RPG	Fri, Aug 4, 2017	19.42	19.44	19.36	19.41
2855	AMEX	RPG	Thu, Aug 3, 2017	19.39	19.41	19.34	19.37
2854	AMEX	RPG	Wed, Aug 2, 2017	19.48	19.48	19.29	19.38
2853	AMEX	RPG	Tue, Aug 1, 2017	19.50	19.50	19.43	19.46
2852	AMEX	RPG	Mon, Jul 31, 2017	19.58	19.59	19.44	19.45
2851	AMEX	RPG	Fri, Jul 28, 2017	19.45	19.55	19.43	19.53
2850	AMEX	RPG	Thu, Jul 27, 2017	19.65	19.65	19.33	19.49
2849	AMEX	RPG	Wed, Jul 26, 2017	19.59	19.61	19.57	19.61
2848	AMEX	RPG	Tue, Jul 25, 2017	19.59	19.61	19.53	19.57
2847	AMEX	RPG	Mon, Jul 24, 2017	19.53	19.56	19.51	19.56
2846	AMEX	RPG	Fri, Jul 21, 2017	19.51	19.56	19.51	19.56
2845	AMEX	RPG	Thu, Jul 20, 2017	19.57	19.57	19.47	19.54
2844	AMEX	RPG	Wed, Jul 19, 2017	19.44	19.53	19.44	19.53
2843	AMEX	RPG	Tue, Jul 18, 2017	19.30	19.38	19.25	19.37
2842	AMEX	RPG	Mon, Jul 17, 2017	19.31	19.35	19.29	19.32
2841	AMEX	RPG	Fri, Jul 14, 2017	19.21	19.33	19.21	19.31
2840	AMEX	RPG	Thu, Jul 13, 2017	19.14	19.25	19.13	19.17
2839	AMEX	RPG	Wed, Jul 12, 2017	19.08	19.20	19.08	19.19
2838	AMEX	RPG	Tue, Jul 11, 2017	18.93	18.99	18.84	18.96
2837	AMEX	RPG	Mon, Jul 10, 2017	18.93	19.00	18.91	18.96
2836	AMEX	RPG	Fri, Jul 7, 2017	18.80	18.96	18.80	18.93
2835	AMEX	RPG	Thu, Jul 6, 2017	18.80	18.83	18.70	18.74
2834	AMEX	RPG	Wed, Jul 5, 2017	18.80	18.91	18.78	18.90
2833	AMEX	RPG	Mon, Jul 3, 2017	18.94	18.94	18.78	18.78
2832	AMEX	RPG	Fri, Jun 30, 2017	18.89	18.91	18.80	18.83
2831	AMEX	RPG	Thu, Jun 29, 2017	19.02	19.02	18.66	18.82
2830	AMEX	RPG	Wed, Jun 28, 2017	18.93	19.06	18.87	19.04
2829	AMEX	RPG	Tue, Jun 27, 2017	19.05	19.06	18.83	18.83
2828	AMEX	RPG	Mon, Jun 26, 2017	19.16	19.21	19.03	19.06
2827	AMEX	RPG	Fri, Jun 23, 2017	19.03	19.12	19.00	19.10
2826	AMEX	RPG	Thu, Jun 22, 2017	19.04	19.09	18.99	19.02
2825	AMEX	RPG	Wed, Jun 21, 2017	19.01	19.06	18.99	19.04
2824	AMEX	RPG	Tue, Jun 20, 2017	19.12	19.12	18.96	18.96
2823	AMEX	RPG	Mon, Jun 19, 2017	18.98	19.13	18.98	19.11
2822	AMEX	RPG	Fri, Jun 16, 2017	18.91	18.91	18.82	18.88
2821	AMEX	RPG	Thu, Jun 15, 2017	18.80	18.93	18.76	18.89
2820	AMEX	RPG	Wed, Jun 14, 2017	19.07	19.07	18.85	18.95
2819	AMEX	RPG	Tue, Jun 13, 2017	18.98	19.04	18.93	19.03
2818	AMEX	RPG	Mon, Jun 12, 2017	18.89	18.91	18.73	18.90
2817	AMEX	RPG	Fri, Jun 9, 2017	19.22	19.28	18.84	18.98
2816	AMEX	RPG	Thu, Jun 8, 2017	19.17	19.19	19.07	19.19
2815	AMEX	RPG	Wed, Jun 7, 2017	19.10	19.16	19.07	19.14
2814	AMEX	RPG	Tue, Jun 6, 2017	19.08	19.15	19.06	19.07
2813	AMEX	RPG	Mon, Jun 5, 2017	19.13	19.16	19.12	19.14
2812	AMEX	RPG	Fri, Jun 2, 2017	19.06	19.16	19.03	19.13
2811	AMEX	RPG	Thu, Jun 1, 2017	18.89	19.01	18.88	19.01
2810	AMEX	RPG	Wed, May 31, 2017	18.87	18.87	18.75	18.85
2809	AMEX	RPG	Tue, May 30, 2017	18.82	18.87	18.81	18.84
2808	AMEX	RPG	Fri, May 26, 2017	18.85	18.85	18.81	18.85
2807	AMEX	RPG	Thu, May 25, 2017	18.75	18.88	18.74	18.84
2806	AMEX	RPG	Wed, May 24, 2017	18.66	18.70	18.63	18.69
2805	AMEX	RPG	Tue, May 23, 2017	18.69	18.69	18.60	18.63
2804	AMEX	RPG	Mon, May 22, 2017	18.55	18.66	18.55	18.64
2803	AMEX	RPG	Fri, May 19, 2017	18.43	18.56	18.43	18.50
2802	AMEX	RPG	Thu, May 18, 2017	18.22	18.40	18.17	18.35
2801	AMEX	RPG	Wed, May 17, 2017	18.44	18.44	18.21	18.21
2800	AMEX	RPG	Tue, May 16, 2017	18.64	18.64	18.53	18.59
2799	AMEX	RPG	Mon, May 15, 2017	18.50	18.61	18.50	18.61
2798	AMEX	RPG	Fri, May 12, 2017	18.51	18.51	18.45	18.47
2797	AMEX	RPG	Thu, May 11, 2017	18.49	18.53	18.38	18.52
2796	AMEX	RPG	Wed, May 10, 2017	18.48	18.54	18.48	18.54
2795	AMEX	RPG	Tue, May 9, 2017	18.37	18.44	18.37	18.42
2794	AMEX	RPG	Mon, May 8, 2017	18.44	18.44	18.34	18.37
2793	AMEX	RPG	Fri, May 5, 2017	18.39	18.44	18.34	18.44
2792	AMEX	RPG	Thu, May 4, 2017	18.32	18.35	18.26	18.35
2791	AMEX	RPG	Wed, May 3, 2017	18.36	18.40	18.26	18.31
2790	AMEX	RPG	Tue, May 2, 2017	18.37	18.42	18.34	18.42
2789	AMEX	RPG	Mon, May 1, 2017	18.32	18.38	18.28	18.35
2788	AMEX	RPG	Fri, Apr 28, 2017	18.37	18.37	18.27	18.28
2787	AMEX	RPG	Thu, Apr 27, 2017	18.32	18.40	18.32	18.37
2786	AMEX	RPG	Wed, Apr 26, 2017	18.32	18.38	18.31	18.33
2785	AMEX	RPG	Tue, Apr 25, 2017	18.23	18.34	18.23	18.30
2784	AMEX	RPG	Mon, Apr 24, 2017	18.17	18.20	18.13	18.17
2783	AMEX	RPG	Fri, Apr 21, 2017	18.00	18.00	17.93	17.97
2782	AMEX	RPG	Thu, Apr 20, 2017	17.88	18.03	17.86	18.00
2781	AMEX	RPG	Wed, Apr 19, 2017	17.83	17.92	17.83	17.85
2780	AMEX	RPG	Tue, Apr 18, 2017	17.74	17.80	17.70	17.77
2779	AMEX	RPG	Mon, Apr 17, 2017	17.65	17.79	17.65	17.79
2778	AMEX	RPG	Thu, Apr 13, 2017	17.68	17.77	17.62	17.62
2777	AMEX	RPG	Wed, Apr 12, 2017	17.84	17.85	17.70	17.72
2776	AMEX	RPG	Tue, Apr 11, 2017	17.84	17.85	17.71	17.85
2775	AMEX	RPG	Mon, Apr 10, 2017	17.87	17.94	17.83	17.88
2774	AMEX	RPG	Fri, Apr 7, 2017	17.84	17.92	17.82	17.87
2773	AMEX	RPG	Thu, Apr 6, 2017	17.77	17.87	17.74	17.84
2772	AMEX	RPG	Wed, Apr 5, 2017	17.87	17.98	17.75	17.75
2771	AMEX	RPG	Tue, Apr 4, 2017	17.82	17.87	17.80	17.83
2770	AMEX	RPG	Mon, Apr 3, 2017	17.97	17.97	17.78	17.89
2769	AMEX	RPG	Fri, Mar 31, 2017	17.92	17.98	17.90	17.94
2768	AMEX	RPG	Thu, Mar 30, 2017	17.88	17.96	17.88	17.94
2767	AMEX	RPG	Wed, Mar 29, 2017	17.82	17.89	17.80	17.89
2766	AMEX	RPG	Tue, Mar 28, 2017	17.71	17.88	17.71	17.85
2765	AMEX	RPG	Mon, Mar 27, 2017	17.59	17.74	17.55	17.72
2764	AMEX	RPG	Fri, Mar 24, 2017	17.78	17.83	17.68	17.74
2763	AMEX	RPG	Thu, Mar 23, 2017	17.71	17.83	17.70	17.73
2762	AMEX	RPG	Wed, Mar 22, 2017	17.65	17.75	17.62	17.73
2761	AMEX	RPG	Tue, Mar 21, 2017	17.98	17.99	17.63	17.66
2760	AMEX	RPG	Mon, Mar 20, 2017	17.94	17.97	17.88	17.92
2759	AMEX	RPG	Fri, Mar 17, 2017	17.94	17.99	17.92	17.95
2758	AMEX	RPG	Thu, Mar 16, 2017	17.99	18.00	17.91	17.91
2757	AMEX	RPG	Wed, Mar 15, 2017	17.81	18.01	17.81	17.98
2756	AMEX	RPG	Tue, Mar 14, 2017	17.81	17.82	17.72	17.78
2755	AMEX	RPG	Mon, Mar 13, 2017	17.79	17.88	17.79	17.88
2754	AMEX	RPG	Fri, Mar 10, 2017	17.78	17.81	17.70	17.79
2753	AMEX	RPG	Thu, Mar 9, 2017	17.70	17.76	17.62	17.69
2752	AMEX	RPG	Wed, Mar 8, 2017	17.71	17.76	17.68	17.71
2751	AMEX	RPG	Tue, Mar 7, 2017	17.73	17.78	17.69	17.70
2750	AMEX	RPG	Mon, Mar 6, 2017	17.75	17.78	17.69	17.75
2749	AMEX	RPG	Fri, Mar 3, 2017	17.80	17.83	17.74	17.82
2748	AMEX	RPG	Thu, Mar 2, 2017	17.89	17.90	17.79	17.80
2747	AMEX	RPG	Wed, Mar 1, 2017	17.85	17.95	17.83	17.92
2746	AMEX	RPG	Tue, Feb 28, 2017	17.78	17.78	17.68	17.71
2745	AMEX	RPG	Mon, Feb 27, 2017	17.75	17.81	17.73	17.81
2744	AMEX	RPG	Fri, Feb 24, 2017	17.59	17.75	17.58	17.75
2743	AMEX	RPG	Thu, Feb 23, 2017	17.83	17.85	17.64	17.68
2742	AMEX	RPG	Wed, Feb 22, 2017	17.83	17.84	17.78	17.80
2741	AMEX	RPG	Tue, Feb 21, 2017	17.69	17.84	17.69	17.83
2740	AMEX	RPG	Fri, Feb 17, 2017	17.58	17.67	17.56	17.67
2739	AMEX	RPG	Thu, Feb 16, 2017	17.64	17.68	17.57	17.64
2738	AMEX	RPG	Wed, Feb 15, 2017	17.54	17.68	17.54	17.65
2737	AMEX	RPG	Tue, Feb 14, 2017	17.52	17.57	17.47	17.56
2736	AMEX	RPG	Mon, Feb 13, 2017	17.56	17.58	17.54	17.55
2735	AMEX	RPG	Fri, Feb 10, 2017	17.48	17.53	17.46	17.52
2734	AMEX	RPG	Thu, Feb 9, 2017	17.38	17.48	17.38	17.45
2733	AMEX	RPG	Wed, Feb 8, 2017	17.31	17.37	17.27	17.36
2732	AMEX	RPG	Tue, Feb 7, 2017	17.34	17.36	17.29	17.32
2731	AMEX	RPG	Mon, Feb 6, 2017	17.33	17.35	17.29	17.33
2730	AMEX	RPG	Fri, Feb 3, 2017	17.27	17.35	17.27	17.34
2729	AMEX	RPG	Thu, Feb 2, 2017	17.13	17.25	17.10	17.23
2728	AMEX	RPG	Wed, Feb 1, 2017	17.24	17.26	17.11	17.18
2727	AMEX	RPG	Tue, Jan 31, 2017	17.15	17.19	17.09	17.18
2726	AMEX	RPG	Mon, Jan 30, 2017	17.23	17.25	17.08	17.20
2725	AMEX	RPG	Fri, Jan 27, 2017	17.31	17.32	17.26	17.31
2724	AMEX	RPG	Thu, Jan 26, 2017	17.34	17.35	17.28	17.29
2723	AMEX	RPG	Wed, Jan 25, 2017	17.31	17.35	17.28	17.33
2722	AMEX	RPG	Tue, Jan 24, 2017	17.10	17.24	17.10	17.23
2721	AMEX	RPG	Mon, Jan 23, 2017	17.05	17.10	16.96	17.05
2720	AMEX	RPG	Fri, Jan 20, 2017	17.07	17.13	17.03	17.08
2719	AMEX	RPG	Thu, Jan 19, 2017	17.05	17.09	16.97	17.01
2718	AMEX	RPG	Wed, Jan 18, 2017	17.00	17.06	16.95	17.06
2717	AMEX	RPG	Tue, Jan 17, 2017	17.01	17.04	16.94	16.98
2716	AMEX	RPG	Fri, Jan 13, 2017	16.99	17.06	16.99	17.04
2715	AMEX	RPG	Thu, Jan 12, 2017	16.97	17.00	16.83	16.98
2714	AMEX	RPG	Wed, Jan 11, 2017	16.98	17.01	16.91	17.01
2713	AMEX	RPG	Tue, Jan 10, 2017	16.92	17.03	16.92	16.98
2712	AMEX	RPG	Mon, Jan 9, 2017	16.95	16.98	16.93	16.94
2711	AMEX	RPG	Fri, Jan 6, 2017	16.93	17.03	16.89	16.99
2710	AMEX	RPG	Thu, Jan 5, 2017	16.93	16.99	16.87	16.93
2709	AMEX	RPG	Wed, Jan 4, 2017	16.83	16.99	16.83	16.97
2708	AMEX	RPG	Tue, Jan 3, 2017	16.79	16.89	16.70	16.79
2707	AMEX	RPG	Fri, Dec 30, 2016	16.84	16.86	16.66	16.71
2706	AMEX	RPG	Thu, Dec 29, 2016	16.77	16.84	16.76	16.81
2705	AMEX	RPG	Wed, Dec 28, 2016	16.99	17.00	16.78	16.78
2704	AMEX	RPG	Tue, Dec 27, 2016	16.90	17.01	16.90	16.97
2703	AMEX	RPG	Fri, Dec 23, 2016	16.83	16.89	16.83	16.89
2702	AMEX	RPG	Thu, Dec 22, 2016	16.92	16.94	16.80	16.84
2701	AMEX	RPG	Wed, Dec 21, 2016	16.98	17.02	16.94	16.94
2700	AMEX	RPG	Tue, Dec 20, 2016	16.97	17.02	16.96	17.00
2699	AMEX	RPG	Mon, Dec 19, 2016	16.92	16.99	16.90	16.92
2698	AMEX	RPG	Fri, Dec 16, 2016	16.97	17.01	16.87	16.90
2697	AMEX	RPG	Thu, Dec 15, 2016	16.91	17.04	16.90	16.93
2696	AMEX	RPG	Wed, Dec 14, 2016	17.00	17.03	16.85	16.88
2695	AMEX	RPG	Tue, Dec 13, 2016	16.94	17.06	16.94	17.01
2694	AMEX	RPG	Mon, Dec 12, 2016	16.93	16.97	16.84	16.89
2693	AMEX	RPG	Fri, Dec 9, 2016	17.02	17.03	16.90	16.99
2692	AMEX	RPG	Thu, Dec 8, 2016	16.89	17.00	16.88	16.96
2691	AMEX	RPG	Wed, Dec 7, 2016	16.67	16.91	16.64	16.90
2690	AMEX	RPG	Tue, Dec 6, 2016	16.66	16.69	16.62	16.69
2689	AMEX	RPG	Mon, Dec 5, 2016	16.56	16.67	16.56	16.64
2688	AMEX	RPG	Fri, Dec 2, 2016	16.39	16.52	16.39	16.48
2687	AMEX	RPG	Thu, Dec 1, 2016	16.69	16.69	16.38	16.41
2686	AMEX	RPG	Wed, Nov 30, 2016	16.89	16.90	16.68	16.68
2685	AMEX	RPG	Tue, Nov 29, 2016	16.84	16.94	16.84	16.89
2684	AMEX	RPG	Mon, Nov 28, 2016	16.93	16.95	16.83	16.84
2683	AMEX	RPG	Fri, Nov 25, 2016	16.92	16.95	16.91	16.94
2682	AMEX	RPG	Wed, Nov 23, 2016	16.83	16.90	16.82	16.90
2681	AMEX	RPG	Tue, Nov 22, 2016	16.88	16.90	16.81	16.88
2680	AMEX	RPG	Mon, Nov 21, 2016	16.75	16.84	16.74	16.83
2679	AMEX	RPG	Fri, Nov 18, 2016	16.79	16.80	16.69	16.71
2678	AMEX	RPG	Thu, Nov 17, 2016	16.64	16.78	16.64	16.78
2677	AMEX	RPG	Wed, Nov 16, 2016	16.51	16.62	16.51	16.62
2676	AMEX	RPG	Tue, Nov 15, 2016	16.46	16.58	16.46	16.56
2675	AMEX	RPG	Mon, Nov 14, 2016	16.52	16.52	16.35	16.39
2674	AMEX	RPG	Fri, Nov 11, 2016	16.42	16.52	16.38	16.47
2673	AMEX	RPG	Thu, Nov 10, 2016	16.61	16.65	16.34	16.44
2672	AMEX	RPG	Wed, Nov 9, 2016	16.22	16.55	16.07	16.51
2671	AMEX	RPG	Tue, Nov 8, 2016	16.45	16.60	16.41	16.56
2670	AMEX	RPG	Mon, Nov 7, 2016	16.35	16.47	16.32	16.47
2669	AMEX	RPG	Fri, Nov 4, 2016	16.07	16.23	16.06	16.11
2668	AMEX	RPG	Thu, Nov 3, 2016	16.16	16.21	16.07	16.09
2667	AMEX	RPG	Wed, Nov 2, 2016	16.24	16.30	16.14	16.15
2666	AMEX	RPG	Tue, Nov 1, 2016	16.45	16.47	16.16	16.26
2665	AMEX	RPG	Mon, Oct 31, 2016	16.44	16.46	16.39	16.42
2664	AMEX	RPG	Fri, Oct 28, 2016	16.37	16.52	16.36	16.40
2663	AMEX	RPG	Thu, Oct 27, 2016	16.60	16.60	16.37	16.38
2662	AMEX	RPG	Wed, Oct 26, 2016	16.56	16.63	16.53	16.55
2661	AMEX	RPG	Tue, Oct 25, 2016	16.73	16.73	16.62	16.63
2660	AMEX	RPG	Mon, Oct 24, 2016	16.72	16.80	16.72	16.80
2659	AMEX	RPG	Fri, Oct 21, 2016	16.57	16.66	16.53	16.65
2658	AMEX	RPG	Thu, Oct 20, 2016	16.62	16.65	16.55	16.62
2657	AMEX	RPG	Wed, Oct 19, 2016	16.61	16.67	16.56	16.65
2656	AMEX	RPG	Tue, Oct 18, 2016	16.61	16.66	16.58	16.60
2655	AMEX	RPG	Mon, Oct 17, 2016	16.51	16.52	16.43	16.43
2654	AMEX	RPG	Fri, Oct 14, 2016	16.56	16.64	16.50	16.51
2653	AMEX	RPG	Thu, Oct 13, 2016	16.42	16.53	16.32	16.49
2652	AMEX	RPG	Wed, Oct 12, 2016	16.50	16.57	16.46	16.53
2651	AMEX	RPG	Tue, Oct 11, 2016	16.69	16.69	16.43	16.50
2650	AMEX	RPG	Mon, Oct 10, 2016	16.74	16.81	16.74	16.76
2649	AMEX	RPG	Fri, Oct 7, 2016	16.80	16.82	16.62	16.67
2648	AMEX	RPG	Thu, Oct 6, 2016	16.72	16.80	16.68	16.77
2647	AMEX	RPG	Wed, Oct 5, 2016	16.75	16.78	16.74	16.74
2646	AMEX	RPG	Tue, Oct 4, 2016	16.81	16.83	16.66	16.71
2645	AMEX	RPG	Mon, Oct 3, 2016	16.80	16.83	16.73	16.78
2644	AMEX	RPG	Fri, Sep 30, 2016	16.79	16.90	16.74	16.85
2643	AMEX	RPG	Thu, Sep 29, 2016	16.89	16.91	16.72	16.76
2642	AMEX	RPG	Wed, Sep 28, 2016	16.89	16.92	16.82	16.91
2641	AMEX	RPG	Tue, Sep 27, 2016	16.70	16.87	16.70	16.87
2640	AMEX	RPG	Mon, Sep 26, 2016	16.74	16.77	16.70	16.72
2639	AMEX	RPG	Fri, Sep 23, 2016	16.88	16.89	16.82	16.82
2638	AMEX	RPG	Thu, Sep 22, 2016	16.88	16.93	16.86	16.91
2637	AMEX	RPG	Wed, Sep 21, 2016	16.62	16.80	16.56	16.79
2636	AMEX	RPG	Tue, Sep 20, 2016	16.69	16.69	16.56	16.58
2635	AMEX	RPG	Mon, Sep 19, 2016	16.66	16.73	16.57	16.61
2634	AMEX	RPG	Fri, Sep 16, 2016	16.62	16.62	16.54	16.59
2633	AMEX	RPG	Thu, Sep 15, 2016	16.46	16.70	16.45	16.68
2632	AMEX	RPG	Wed, Sep 14, 2016	16.47	16.57	16.40	16.48
2631	AMEX	RPG	Tue, Sep 13, 2016	16.57	16.58	16.39	16.45
2630	AMEX	RPG	Mon, Sep 12, 2016	16.36	16.72	16.35	16.69
2629	AMEX	RPG	Fri, Sep 9, 2016	16.79	16.79	16.44	16.44
2628	AMEX	RPG	Thu, Sep 8, 2016	16.94	16.94	16.88	16.91
2627	AMEX	RPG	Wed, Sep 7, 2016	16.99	17.02	16.94	17.01
2626	AMEX	RPG	Tue, Sep 6, 2016	17.00	17.00	16.90	17.00
2625	AMEX	RPG	Fri, Sep 2, 2016	16.96	17.03	16.92	16.97
2624	AMEX	RPG	Thu, Sep 1, 2016	16.88	16.91	16.79	16.90
2623	AMEX	RPG	Wed, Aug 31, 2016	16.89	16.90	16.81	16.87
2622	AMEX	RPG	Tue, Aug 30, 2016	16.94	16.97	16.86	16.91
2621	AMEX	RPG	Mon, Aug 29, 2016	16.92	16.99	16.92	16.96
2620	AMEX	RPG	Fri, Aug 26, 2016	16.98	17.04	16.83	16.91
2619	AMEX	RPG	Thu, Aug 25, 2016	16.94	17.02	16.92	16.95
2618	AMEX	RPG	Wed, Aug 24, 2016	17.11	17.13	16.96	16.99
2617	AMEX	RPG	Tue, Aug 23, 2016	17.08	17.14	17.08	17.11
2616	AMEX	RPG	Mon, Aug 22, 2016	16.97	17.05	16.96	17.03
2615	AMEX	RPG	Fri, Aug 19, 2016	16.93	17.01	16.92	16.99
2614	AMEX	RPG	Thu, Aug 18, 2016	16.91	16.97	16.86	16.95
2613	AMEX	RPG	Wed, Aug 17, 2016	16.91	16.92	16.81	16.91
2612	AMEX	RPG	Tue, Aug 16, 2016	17.02	17.05	16.91	16.91
2611	AMEX	RPG	Mon, Aug 15, 2016	17.03	17.10	17.02	17.07
2610	AMEX	RPG	Fri, Aug 12, 2016	16.99	17.02	16.96	17.01
2609	AMEX	RPG	Thu, Aug 11, 2016	17.00	17.04	16.96	17.01
2608	AMEX	RPG	Wed, Aug 10, 2016	16.97	16.99	16.91	16.94
2607	AMEX	RPG	Tue, Aug 9, 2016	16.95	17.01	16.95	16.96
2606	AMEX	RPG	Mon, Aug 8, 2016	17.02	17.02	16.91	16.94
2605	AMEX	RPG	Fri, Aug 5, 2016	16.93	17.01	16.87	16.99
2604	AMEX	RPG	Thu, Aug 4, 2016	16.85	16.87	16.79	16.85
2603	AMEX	RPG	Wed, Aug 3, 2016	16.78	16.85	16.75	16.85
2602	AMEX	RPG	Tue, Aug 2, 2016	16.93	16.95	16.73	16.81
2601	AMEX	RPG	Mon, Aug 1, 2016	16.98	17.02	16.92	16.96
2600	AMEX	RPG	Fri, Jul 29, 2016	16.96	17.01	16.90	16.96
2599	AMEX	RPG	Thu, Jul 28, 2016	16.91	17.01	16.87	16.98
2598	AMEX	RPG	Wed, Jul 27, 2016	16.98	16.98	16.81	16.87
2597	AMEX	RPG	Tue, Jul 26, 2016	16.93	16.95	16.85	16.94
2596	AMEX	RPG	Mon, Jul 25, 2016	16.92	16.93	16.87	16.93
2595	AMEX	RPG	Fri, Jul 22, 2016	16.81	16.94	16.78	16.92
2594	AMEX	RPG	Thu, Jul 21, 2016	16.89	16.89	16.75	16.80
2593	AMEX	RPG	Wed, Jul 20, 2016	16.80	16.91	16.78	16.88
2592	AMEX	RPG	Tue, Jul 19, 2016	16.74	16.75	16.71	16.75
2591	AMEX	RPG	Mon, Jul 18, 2016	16.78	16.82	16.75	16.79
2590	AMEX	RPG	Fri, Jul 15, 2016	16.81	16.81	16.73	16.74
2589	AMEX	RPG	Thu, Jul 14, 2016	16.79	16.82	16.74	16.78
2588	AMEX	RPG	Wed, Jul 13, 2016	16.75	16.75	16.67	16.69
2587	AMEX	RPG	Tue, Jul 12, 2016	16.68	16.74	16.66	16.72
2586	AMEX	RPG	Mon, Jul 11, 2016	16.60	16.67	16.58	16.61
2585	AMEX	RPG	Fri, Jul 8, 2016	16.35	16.56	16.35	16.54
2584	AMEX	RPG	Thu, Jul 7, 2016	16.22	16.29	16.18	16.24
2583	AMEX	RPG	Wed, Jul 6, 2016	16.05	16.23	16.02	16.22
2582	AMEX	RPG	Tue, Jul 5, 2016	16.13	16.14	16.03	16.11
2581	AMEX	RPG	Fri, Jul 1, 2016	16.18	16.27	16.16	16.19
2580	AMEX	RPG	Thu, Jun 30, 2016	16.02	16.18	15.97	16.18
2579	AMEX	RPG	Wed, Jun 29, 2016	15.80	16.00	15.79	15.98
2578	AMEX	RPG	Tue, Jun 28, 2016	15.51	15.67	15.48	15.67
2577	AMEX	RPG	Mon, Jun 27, 2016	15.59	15.60	15.27	15.36
2576	AMEX	RPG	Fri, Jun 24, 2016	15.70	15.96	15.64	15.70
2575	AMEX	RPG	Thu, Jun 23, 2016	16.21	16.32	16.19	16.32
2574	AMEX	RPG	Wed, Jun 22, 2016	16.13	16.21	16.08	16.08
2573	AMEX	RPG	Tue, Jun 21, 2016	16.15	16.16	16.08	16.12
2572	AMEX	RPG	Mon, Jun 20, 2016	16.10	16.24	16.10	16.12
2571	AMEX	RPG	Fri, Jun 17, 2016	16.05	16.05	15.91	15.95
2570	AMEX	RPG	Thu, Jun 16, 2016	15.93	16.06	15.85	16.04
2569	AMEX	RPG	Wed, Jun 15, 2016	16.05	16.12	16.01	16.01
2568	AMEX	RPG	Tue, Jun 14, 2016	16.00	16.05	15.92	16.02
2567	AMEX	RPG	Mon, Jun 13, 2016	16.12	16.24	16.04	16.05
2566	AMEX	RPG	Fri, Jun 10, 2016	16.28	16.30	16.15	16.19
2565	AMEX	RPG	Thu, Jun 9, 2016	16.35	16.42	16.35	16.41
2564	AMEX	RPG	Wed, Jun 8, 2016	16.36	16.44	16.36	16.42
2563	AMEX	RPG	Tue, Jun 7, 2016	16.33	16.42	16.33	16.37
2562	AMEX	RPG	Mon, Jun 6, 2016	16.33	16.38	16.27	16.34
2561	AMEX	RPG	Fri, Jun 3, 2016	16.36	16.37	16.20	16.30
2560	AMEX	RPG	Thu, Jun 2, 2016	16.29	16.39	16.26	16.39
2559	AMEX	RPG	Wed, Jun 1, 2016	16.24	16.33	16.23	16.33
2558	AMEX	RPG	Tue, May 31, 2016	16.36	16.36	16.26	16.32
2557	AMEX	RPG	Fri, May 27, 2016	16.25	16.33	16.25	16.32
2556	AMEX	RPG	Thu, May 26, 2016	16.24	16.26	16.20	16.23
2555	AMEX	RPG	Wed, May 25, 2016	16.20	16.24	16.17	16.21
2554	AMEX	RPG	Tue, May 24, 2016	15.93	16.18	15.93	16.15
2553	AMEX	RPG	Mon, May 23, 2016	15.87	15.94	15.86	15.86
2552	AMEX	RPG	Fri, May 20, 2016	15.79	15.91	15.79	15.89
2551	AMEX	RPG	Thu, May 19, 2016	15.74	15.80	15.64	15.74
2550	AMEX	RPG	Wed, May 18, 2016	15.75	15.91	15.70	15.82
2549	AMEX	RPG	Tue, May 17, 2016	15.94	15.96	15.76	15.80
2548	AMEX	RPG	Mon, May 16, 2016	15.83	16.02	15.81	15.98
2547	AMEX	RPG	Fri, May 13, 2016	15.87	15.95	15.79	15.82
2546	AMEX	RPG	Thu, May 12, 2016	15.94	15.95	15.77	15.88
2545	AMEX	RPG	Wed, May 11, 2016	16.05	16.07	15.89	15.89
2544	AMEX	RPG	Tue, May 10, 2016	15.95	16.07	15.92	16.07
2543	AMEX	RPG	Mon, May 9, 2016	15.79	15.93	15.78	15.88
2542	AMEX	RPG	Fri, May 6, 2016	15.65	15.80	15.61	15.80
2541	AMEX	RPG	Thu, May 5, 2016	15.71	15.77	15.68	15.70
2540	AMEX	RPG	Wed, May 4, 2016	15.70	15.75	15.66	15.69
2539	AMEX	RPG	Tue, May 3, 2016	15.81	15.86	15.72	15.80
2538	AMEX	RPG	Mon, May 2, 2016	15.78	15.94	15.77	15.92
2537	AMEX	RPG	Fri, Apr 29, 2016	15.81	15.82	15.63	15.74
2536	AMEX	RPG	Thu, Apr 28, 2016	15.99	16.08	15.81	15.84
2535	AMEX	RPG	Wed, Apr 27, 2016	16.04	16.09	15.94	16.05
2534	AMEX	RPG	Tue, Apr 26, 2016	16.02	16.09	15.99	16.04
2533	AMEX	RPG	Mon, Apr 25, 2016	15.96	15.99	15.91	15.97
2532	AMEX	RPG	Fri, Apr 22, 2016	15.98	16.04	15.89	15.99
2531	AMEX	RPG	Thu, Apr 21, 2016	16.07	16.11	15.99	16.01
2530	AMEX	RPG	Wed, Apr 20, 2016	16.01	16.10	15.95	16.04
2529	AMEX	RPG	Tue, Apr 19, 2016	16.12	16.13	15.94	16.01
2528	AMEX	RPG	Mon, Apr 18, 2016	15.96	16.13	15.96	16.13
2527	AMEX	RPG	Fri, Apr 15, 2016	15.99	16.02	15.95	16.02
2526	AMEX	RPG	Thu, Apr 14, 2016	16.03	16.06	15.97	16.00
2525	AMEX	RPG	Wed, Apr 13, 2016	15.91	16.03	15.89	16.02
2524	AMEX	RPG	Tue, Apr 12, 2016	15.74	15.85	15.65	15.82
2523	AMEX	RPG	Mon, Apr 11, 2016	15.93	15.95	15.73	15.73
2522	AMEX	RPG	Fri, Apr 8, 2016	15.93	15.96	15.81	15.86
2521	AMEX	RPG	Thu, Apr 7, 2016	15.98	15.98	15.77	15.83
2520	AMEX	RPG	Wed, Apr 6, 2016	15.84	16.05	15.84	16.04
2519	AMEX	RPG	Tue, Apr 5, 2016	15.96	15.96	15.96	15.83
2518	AMEX	RPG	Mon, Apr 4, 2016	16.06	16.08	15.94	15.96
2517	AMEX	RPG	Fri, Apr 1, 2016	15.81	16.06	15.78	16.04
2516	AMEX	RPG	Thu, Mar 31, 2016	15.89	15.93	15.85	15.88
2515	AMEX	RPG	Wed, Mar 30, 2016	15.91	15.95	15.87	15.89
2514	AMEX	RPG	Tue, Mar 29, 2016	15.64	15.64	15.64	15.84
2513	AMEX	RPG	Mon, Mar 28, 2016	15.63	15.68	15.59	15.64
2512	AMEX	RPG	Thu, Mar 24, 2016	15.61	15.61	15.61	15.59
2511	AMEX	RPG	Wed, Mar 23, 2016	15.66	15.67	15.60	15.61
2510	AMEX	RPG	Tue, Mar 22, 2016	15.58	15.74	15.58	15.70
2509	AMEX	RPG	Mon, Mar 21, 2016	15.63	15.70	15.61	15.67
2508	AMEX	RPG	Fri, Mar 18, 2016	15.66	15.71	15.59	15.66
2507	AMEX	RPG	Thu, Mar 17, 2016	15.59	15.68	15.52	15.60
2506	AMEX	RPG	Wed, Mar 16, 2016	15.45	15.64	15.43	15.61
2505	AMEX	RPG	Tue, Mar 15, 2016	15.54	15.54	15.54	15.51
2504	AMEX	RPG	Mon, Mar 14, 2016	15.46	15.56	15.46	15.54
2503	AMEX	RPG	Fri, Mar 11, 2016	15.36	15.53	15.36	15.53
2502	AMEX	RPG	Thu, Mar 10, 2016	15.20	15.20	15.20	15.23
2501	AMEX	RPG	Wed, Mar 9, 2016	15.19	15.24	15.11	15.20
2500	AMEX	RPG	Tue, Mar 8, 2016	15.21	15.27	15.12	15.13
2499	AMEX	RPG	Mon, Mar 7, 2016	15.29	15.38	15.21	15.31
2498	AMEX	RPG	Fri, Mar 4, 2016	15.39	15.46	15.30	15.38
2497	AMEX	RPG	Thu, Mar 3, 2016	15.33	15.33	15.33	15.36
2496	AMEX	RPG	Wed, Mar 2, 2016	15.28	15.33	15.23	15.33
2495	AMEX	RPG	Tue, Mar 1, 2016	15.01	15.33	14.98	15.33
2494	AMEX	RPG	Mon, Feb 29, 2016	15.02	15.12	14.89	14.89
2493	AMEX	RPG	Fri, Feb 26, 2016	15.09	15.10	15.00	15.02
2492	AMEX	RPG	Thu, Feb 25, 2016	14.88	15.03	14.80	15.03
2491	AMEX	RPG	Wed, Feb 24, 2016	14.57	14.83	14.47	14.81
2490	AMEX	RPG	Tue, Feb 23, 2016	14.82	14.86	14.69	14.71
2489	AMEX	RPG	Mon, Feb 22, 2016	14.77	14.88	14.77	14.86
2488	AMEX	RPG	Fri, Feb 19, 2016	14.48	14.65	14.42	14.63
2487	AMEX	RPG	Thu, Feb 18, 2016	14.69	14.70	14.51	14.53
2486	AMEX	RPG	Wed, Feb 17, 2016	14.47	14.68	14.47	14.66
2485	AMEX	RPG	Tue, Feb 16, 2016	14.22	14.38	14.17	14.37
2484	AMEX	RPG	Fri, Feb 12, 2016	13.90	14.05	13.82	14.04
2483	AMEX	RPG	Thu, Feb 11, 2016	13.67	13.86	13.62	13.78
2482	AMEX	RPG	Wed, Feb 10, 2016	13.85	14.11	13.85	13.87
2481	AMEX	RPG	Tue, Feb 9, 2016	13.54	13.88	13.50	13.73
2480	AMEX	RPG	Mon, Feb 8, 2016	13.91	13.91	13.46	13.67
2479	AMEX	RPG	Fri, Feb 5, 2016	14.55	14.55	14.04	14.08
2478	AMEX	RPG	Thu, Feb 4, 2016	14.60	14.71	14.51	14.62
2477	AMEX	RPG	Wed, Feb 3, 2016	14.79	14.79	14.40	14.64
2476	AMEX	RPG	Tue, Feb 2, 2016	14.91	14.91	14.64	14.70
2475	AMEX	RPG	Mon, Feb 1, 2016	14.91	15.09	14.89	15.03
2474	AMEX	RPG	Fri, Jan 29, 2016	14.68	14.97	14.67	14.97
2473	AMEX	RPG	Thu, Jan 28, 2016	14.75	14.76	14.51	14.64
2472	AMEX	RPG	Wed, Jan 27, 2016	14.82	14.89	14.53	14.61
2471	AMEX	RPG	Tue, Jan 26, 2016	14.78	14.92	14.71	14.88
2470	AMEX	RPG	Mon, Jan 25, 2016	14.92	14.92	14.71	14.72
2469	AMEX	RPG	Fri, Jan 22, 2016	14.79	14.95	14.79	14.92
2468	AMEX	RPG	Thu, Jan 21, 2016	14.60	14.78	14.48	14.59
2467	AMEX	RPG	Wed, Jan 20, 2016	14.48	14.71	14.11	14.56
2466	AMEX	RPG	Tue, Jan 19, 2016	14.80	14.84	14.54	14.67
2465	AMEX	RPG	Fri, Jan 15, 2016	14.52	14.70	14.43	14.62
2464	AMEX	RPG	Thu, Jan 14, 2016	14.79	15.05	14.58	14.92
2463	AMEX	RPG	Wed, Jan 13, 2016	15.26	15.27	14.71	14.74
2462	AMEX	RPG	Tue, Jan 12, 2016	15.19	15.30	15.02	15.24
2461	AMEX	RPG	Mon, Jan 11, 2016	15.13	15.17	14.86	15.05
2460	AMEX	RPG	Fri, Jan 8, 2016	15.38	15.41	15.04	15.06
2459	AMEX	RPG	Thu, Jan 7, 2016	15.37	15.57	15.25	15.29
2458	AMEX	RPG	Wed, Jan 6, 2016	15.58	15.74	15.54	15.66
2457	AMEX	RPG	Tue, Jan 5, 2016	15.86	15.90	15.75	15.82
2456	AMEX	RPG	Mon, Jan 4, 2016	15.87	15.87	15.66	15.81
2455	AMEX	RPG	Thu, Dec 31, 2015	16.25	16.33	16.14	16.14
2454	AMEX	RPG	Wed, Dec 30, 2015	16.41	16.42	16.31	16.31
2453	AMEX	RPG	Tue, Dec 29, 2015	16.33	16.46	16.33	16.44
2452	AMEX	RPG	Mon, Dec 28, 2015	16.18	16.25	16.10	16.25
2451	AMEX	RPG	Thu, Dec 24, 2015	16.23	16.28	16.21	16.23
2450	AMEX	RPG	Wed, Dec 23, 2015	16.20	16.25	16.18	16.24
2449	AMEX	RPG	Tue, Dec 22, 2015	16.12	16.15	15.98	16.12
2448	AMEX	RPG	Mon, Dec 21, 2015	16.01	16.05	15.92	16.03
2447	AMEX	RPG	Fri, Dec 18, 2015	16.11	16.12	15.90	15.90
2446	AMEX	RPG	Thu, Dec 17, 2015	16.52	16.52	16.20	16.20
2445	AMEX	RPG	Wed, Dec 16, 2015	16.34	16.51	16.20	16.47
2444	AMEX	RPG	Tue, Dec 15, 2015	16.18	16.31	16.18	16.24
2443	AMEX	RPG	Mon, Dec 14, 2015	16.06	16.12	15.86	16.06
2442	AMEX	RPG	Fri, Dec 11, 2015	16.19	16.24	16.02	16.05
2441	AMEX	RPG	Thu, Dec 10, 2015	16.33	16.51	16.32	16.40
2440	AMEX	RPG	Wed, Dec 9, 2015	16.47	16.61	16.24	16.33
2439	AMEX	RPG	Tue, Dec 8, 2015	16.39	16.58	16.38	16.53
2438	AMEX	RPG	Mon, Dec 7, 2015	16.65	16.65	16.49	16.55
2437	AMEX	RPG	Fri, Dec 4, 2015	16.31	16.63	16.31	16.62
2436	AMEX	RPG	Thu, Dec 3, 2015	16.58	16.60	16.19	16.26
2435	AMEX	RPG	Wed, Dec 2, 2015	16.70	16.72	16.49	16.53
2434	AMEX	RPG	Tue, Dec 1, 2015	16.58	16.71	16.57	16.71
2433	AMEX	RPG	Mon, Nov 30, 2015	16.66	16.66	16.50	16.51
2432	AMEX	RPG	Fri, Nov 27, 2015	16.63	16.64	16.60	16.63
2431	AMEX	RPG	Wed, Nov 25, 2015	16.54	16.64	16.53	16.62
2430	AMEX	RPG	Tue, Nov 24, 2015	16.41	16.54	16.37	16.52
2429	AMEX	RPG	Mon, Nov 23, 2015	16.54	16.60	16.48	16.52
2428	AMEX	RPG	Fri, Nov 20, 2015	16.53	16.58	16.50	16.52
2427	AMEX	RPG	Thu, Nov 19, 2015	16.47	16.52	16.44	16.44
2426	AMEX	RPG	Wed, Nov 18, 2015	16.25	16.48	16.22	16.47
2425	AMEX	RPG	Tue, Nov 17, 2015	16.22	16.33	16.16	16.20
2424	AMEX	RPG	Mon, Nov 16, 2015	15.95	16.19	15.94	16.19
2423	AMEX	RPG	Fri, Nov 13, 2015	16.20	16.23	15.97	15.99
2422	AMEX	RPG	Thu, Nov 12, 2015	16.40	16.44	16.23	16.23
2421	AMEX	RPG	Wed, Nov 11, 2015	16.61	16.63	16.50	16.52
2420	AMEX	RPG	Tue, Nov 10, 2015	16.46	16.59	16.45	16.57
2419	AMEX	RPG	Mon, Nov 9, 2015	16.67	16.67	16.42	16.50
2418	AMEX	RPG	Fri, Nov 6, 2015	16.71	16.77	16.62	16.71
2417	AMEX	RPG	Thu, Nov 5, 2015	16.77	16.78	16.61	16.72
2416	AMEX	RPG	Wed, Nov 4, 2015	16.83	16.85	16.67	16.74
2415	AMEX	RPG	Tue, Nov 3, 2015	16.75	16.86	16.68	16.79
2414	AMEX	RPG	Mon, Nov 2, 2015	16.63	16.79	16.60	16.77
2413	AMEX	RPG	Fri, Oct 30, 2015	16.65	16.68	16.57	16.59
2412	AMEX	RPG	Thu, Oct 29, 2015	16.58	16.63	16.53	16.59
2411	AMEX	RPG	Wed, Oct 28, 2015	16.52	16.64	16.43	16.64
2410	AMEX	RPG	Tue, Oct 27, 2015	16.47	16.53	16.43	16.52
2409	AMEX	RPG	Mon, Oct 26, 2015	16.51	16.54	16.43	16.52
2408	AMEX	RPG	Fri, Oct 23, 2015	16.55	16.55	16.41	16.54
2407	AMEX	RPG	Thu, Oct 22, 2015	16.28	16.43	16.24	16.41
2406	AMEX	RPG	Wed, Oct 21, 2015	16.36	16.41	16.15	16.21
2405	AMEX	RPG	Tue, Oct 20, 2015	16.33	16.42	16.26	16.32
2404	AMEX	RPG	Mon, Oct 19, 2015	16.23	16.36	16.22	16.35
2403	AMEX	RPG	Fri, Oct 16, 2015	16.25	16.28	16.18	16.28
2402	AMEX	RPG	Thu, Oct 15, 2015	16.00	16.21	15.98	16.21
2401	AMEX	RPG	Wed, Oct 14, 2015	16.10	16.14	15.95	15.98
2400	AMEX	RPG	Tue, Oct 13, 2015	16.19	16.31	16.07	16.08
2399	AMEX	RPG	Mon, Oct 12, 2015	16.25	16.29	16.20	16.27
2398	AMEX	RPG	Fri, Oct 9, 2015	16.18	16.22	16.13	16.20
2397	AMEX	RPG	Thu, Oct 8, 2015	15.99	16.19	15.93	16.16
2396	AMEX	RPG	Wed, Oct 7, 2015	15.99	16.05	15.84	16.04
2395	AMEX	RPG	Tue, Oct 6, 2015	16.02	16.03	15.76	15.86
2394	AMEX	RPG	Mon, Oct 5, 2015	15.91	16.06	15.91	16.04
2393	AMEX	RPG	Fri, Oct 2, 2015	15.40	15.80	15.30	15.80
2392	AMEX	RPG	Thu, Oct 1, 2015	15.49	15.58	15.37	15.57
2391	AMEX	RPG	Wed, Sep 30, 2015	15.32	15.49	15.25	15.48
2390	AMEX	RPG	Tue, Sep 29, 2015	15.21	15.32	15.00	15.11
2389	AMEX	RPG	Mon, Sep 28, 2015	15.61	15.61	15.12	15.17
2388	AMEX	RPG	Fri, Sep 25, 2015	15.93	15.93	15.60	15.71
2387	AMEX	RPG	Thu, Sep 24, 2015	15.73	15.81	15.55	15.77
2386	AMEX	RPG	Wed, Sep 23, 2015	15.87	15.93	15.78	15.85
2385	AMEX	RPG	Tue, Sep 22, 2015	15.90	15.90	15.72	15.85
2384	AMEX	RPG	Mon, Sep 21, 2015	16.15	16.26	15.99	16.09
2383	AMEX	RPG	Fri, Sep 18, 2015	16.10	16.27	16.04	16.07
2382	AMEX	RPG	Thu, Sep 17, 2015	16.31	16.60	16.30	16.35
2381	AMEX	RPG	Wed, Sep 16, 2015	16.19	16.32	16.13	16.30
2380	AMEX	RPG	Tue, Sep 15, 2015	16.02	16.19	15.95	16.15
2379	AMEX	RPG	Mon, Sep 14, 2015	16.05	16.05	15.93	15.97
2378	AMEX	RPG	Fri, Sep 11, 2015	15.88	16.04	15.83	16.04
2377	AMEX	RPG	Thu, Sep 10, 2015	15.80	16.04	15.79	15.93
2376	AMEX	RPG	Wed, Sep 9, 2015	16.20	16.21	15.81	15.83
2375	AMEX	RPG	Tue, Sep 8, 2015	15.91	16.06	15.83	16.05
2374	AMEX	RPG	Fri, Sep 4, 2015	15.71	15.78	15.56	15.64
2373	AMEX	RPG	Thu, Sep 3, 2015	15.94	16.05	15.79	15.88
2372	AMEX	RPG	Wed, Sep 2, 2015	15.67	15.84	15.57	15.84
2371	AMEX	RPG	Tue, Sep 1, 2015	15.78	15.78	15.43	15.51
2370	AMEX	RPG	Mon, Aug 31, 2015	16.02	16.09	15.90	15.94
2369	AMEX	RPG	Fri, Aug 28, 2015	16.03	16.14	15.99	16.09
2368	AMEX	RPG	Thu, Aug 27, 2015	15.84	16.14	15.80	16.09
2367	AMEX	RPG	Wed, Aug 26, 2015	15.23	15.69	15.14	15.68
2366	AMEX	RPG	Tue, Aug 25, 2015	15.75	15.75	15.08	15.08
2365	AMEX	RPG	Mon, Aug 24, 2015	15.28	15.74	7.96	15.24
2364	AMEX	RPG	Fri, Aug 21, 2015	16.20	16.28	15.83	15.83
2363	AMEX	RPG	Thu, Aug 20, 2015	16.64	16.65	16.35	16.36
2362	AMEX	RPG	Wed, Aug 19, 2015	16.80	16.90	16.70	16.78
2361	AMEX	RPG	Tue, Aug 18, 2015	16.92	16.95	16.85	16.87
2360	AMEX	RPG	Mon, Aug 17, 2015	16.72	16.92	16.69	16.92
2359	AMEX	RPG	Fri, Aug 14, 2015	16.72	16.79	16.68	16.77
2358	AMEX	RPG	Thu, Aug 13, 2015	16.69	16.84	16.65	16.73
2357	AMEX	RPG	Wed, Aug 12, 2015	16.52	16.71	16.37	16.69
2356	AMEX	RPG	Tue, Aug 11, 2015	16.69	16.73	16.58	16.66
2355	AMEX	RPG	Mon, Aug 10, 2015	16.70	16.80	16.70	16.76
2354	AMEX	RPG	Fri, Aug 7, 2015	16.58	16.59	16.48	16.59
2353	AMEX	RPG	Thu, Aug 6, 2015	16.86	16.87	16.54	16.59
2352	AMEX	RPG	Wed, Aug 5, 2015	16.85	16.93	16.83	16.85
2351	AMEX	RPG	Tue, Aug 4, 2015	16.79	16.84	16.72	16.78
2350	AMEX	RPG	Mon, Aug 3, 2015	16.81	16.82	16.67	16.78
2349	AMEX	RPG	Fri, Jul 31, 2015	16.83	16.86	16.78	16.80
2348	AMEX	RPG	Thu, Jul 30, 2015	16.71	16.79	16.64	16.78
2347	AMEX	RPG	Wed, Jul 29, 2015	16.69	16.78	16.65	16.76
2346	AMEX	RPG	Tue, Jul 28, 2015	16.50	16.70	16.43	16.67
2345	AMEX	RPG	Mon, Jul 27, 2015	16.44	16.48	16.38	16.41
2344	AMEX	RPG	Fri, Jul 24, 2015	16.75	16.75	16.50	16.52
2343	AMEX	RPG	Thu, Jul 23, 2015	16.85	16.90	16.73	16.76
2342	AMEX	RPG	Wed, Jul 22, 2015	16.65	16.81	16.65	16.78
2341	AMEX	RPG	Tue, Jul 21, 2015	16.74	16.80	16.70	16.75
2340	AMEX	RPG	Mon, Jul 20, 2015	16.75	16.79	16.73	16.76
2339	AMEX	RPG	Fri, Jul 17, 2015	16.74	16.74	16.67	16.73
2338	AMEX	RPG	Thu, Jul 16, 2015	16.70	16.73	16.65	16.73
2337	AMEX	RPG	Wed, Jul 15, 2015	16.69	16.70	16.60	16.62
2336	AMEX	RPG	Tue, Jul 14, 2015	16.60	16.69	16.60	16.67
2335	AMEX	RPG	Mon, Jul 13, 2015	16.51	16.60	16.51	16.59
2334	AMEX	RPG	Fri, Jul 10, 2015	16.33	16.42	16.28	16.39
2333	AMEX	RPG	Thu, Jul 9, 2015	16.27	16.33	16.13	16.15
2332	AMEX	RPG	Wed, Jul 8, 2015	16.27	16.32	16.09	16.11
2331	AMEX	RPG	Tue, Jul 7, 2015	16.32	16.42	16.09	16.41
2330	AMEX	RPG	Mon, Jul 6, 2015	16.21	16.41	16.21	16.29
2329	AMEX	RPG	Thu, Jul 2, 2015	16.39	16.40	16.29	16.36
2328	AMEX	RPG	Wed, Jul 1, 2015	16.38	16.47	16.26	16.34
2327	AMEX	RPG	Tue, Jun 30, 2015	16.31	16.34	16.19	16.23
2326	AMEX	RPG	Mon, Jun 29, 2015	16.40	16.49	16.15	16.16
2325	AMEX	RPG	Fri, Jun 26, 2015	16.66	16.66	16.51	16.58
2324	AMEX	RPG	Thu, Jun 25, 2015	16.75	16.76	16.64	16.69
2323	AMEX	RPG	Wed, Jun 24, 2015	16.78	16.82	16.68	16.69
2322	AMEX	RPG	Tue, Jun 23, 2015	16.85	16.85	16.77	16.80
2321	AMEX	RPG	Mon, Jun 22, 2015	16.82	16.86	16.79	16.81
2320	AMEX	RPG	Fri, Jun 19, 2015	16.73	16.76	16.70	16.70
2319	AMEX	RPG	Thu, Jun 18, 2015	16.59	16.80	16.59	16.75
2318	AMEX	RPG	Wed, Jun 17, 2015	16.53	16.59	16.45	16.56
2317	AMEX	RPG	Tue, Jun 16, 2015	16.41	16.51	16.39	16.50
2316	AMEX	RPG	Mon, Jun 15, 2015	16.41	16.45	16.33	16.43
2315	AMEX	RPG	Fri, Jun 12, 2015	16.49	16.54	16.48	16.50
2314	AMEX	RPG	Thu, Jun 11, 2015	16.58	16.63	16.55	16.57
2313	AMEX	RPG	Wed, Jun 10, 2015	16.37	16.56	16.34	16.53
2312	AMEX	RPG	Tue, Jun 9, 2015	16.39	16.39	16.23	16.34
2311	AMEX	RPG	Mon, Jun 8, 2015	16.55	16.57	16.40	16.41
2310	AMEX	RPG	Fri, Jun 5, 2015	16.52	16.59	16.45	16.56
2309	AMEX	RPG	Thu, Jun 4, 2015	16.61	16.66	16.52	16.55
2308	AMEX	RPG	Wed, Jun 3, 2015	16.69	16.73	16.64	16.67
2307	AMEX	RPG	Tue, Jun 2, 2015	16.64	16.73	16.59	16.65
2306	AMEX	RPG	Mon, Jun 1, 2015	16.68	16.74	16.58	16.70
2305	AMEX	RPG	Fri, May 29, 2015	16.71	16.71	16.60	16.62
2304	AMEX	RPG	Thu, May 28, 2015	16.74	16.78	16.68	16.73
2303	AMEX	RPG	Wed, May 27, 2015	16.65	16.78	16.58	16.76
2302	AMEX	RPG	Tue, May 26, 2015	16.73	16.76	16.55	16.59
2301	AMEX	RPG	Fri, May 22, 2015	16.77	16.82	16.76	16.78
2300	AMEX	RPG	Thu, May 21, 2015	16.72	16.80	16.70	16.78
2299	AMEX	RPG	Wed, May 20, 2015	16.80	16.80	16.69	16.73
2298	AMEX	RPG	Tue, May 19, 2015	16.83	16.86	16.75	16.77
2297	AMEX	RPG	Mon, May 18, 2015	16.70	16.84	16.70	16.82
2296	AMEX	RPG	Fri, May 15, 2015	16.75	16.76	16.68	16.74
2295	AMEX	RPG	Thu, May 14, 2015	16.73	16.74	16.58	16.74
2294	AMEX	RPG	Wed, May 13, 2015	16.61	16.69	16.53	16.54
2293	AMEX	RPG	Tue, May 12, 2015	16.54	16.62	16.46	16.56
2292	AMEX	RPG	Mon, May 11, 2015	16.68	16.71	16.62	16.63
2291	AMEX	RPG	Fri, May 8, 2015	16.59	16.69	16.59	16.66
2290	AMEX	RPG	Thu, May 7, 2015	16.34	16.49	16.33	16.46
2289	AMEX	RPG	Wed, May 6, 2015	16.44	16.46	16.25	16.35
2288	AMEX	RPG	Tue, May 5, 2015	16.62	16.63	16.38	16.39
2287	AMEX	RPG	Mon, May 4, 2015	16.70	16.74	16.63	16.65
2286	AMEX	RPG	Fri, May 1, 2015	16.47	16.66	16.47	16.64
2285	AMEX	RPG	Thu, Apr 30, 2015	16.51	16.58	16.30	16.37
2284	AMEX	RPG	Wed, Apr 29, 2015	16.60	16.66	16.48	16.57
2283	AMEX	RPG	Tue, Apr 28, 2015	16.76	16.77	16.56	16.72
2282	AMEX	RPG	Mon, Apr 27, 2015	16.93	16.93	16.73	16.75
2281	AMEX	RPG	Fri, Apr 24, 2015	16.94	16.94	16.85	16.88
2280	AMEX	RPG	Thu, Apr 23, 2015	16.87	16.99	16.85	16.94
2279	AMEX	RPG	Wed, Apr 22, 2015	16.90	16.91	16.79	16.91
2278	AMEX	RPG	Tue, Apr 21, 2015	16.86	16.90	16.84	16.87
2277	AMEX	RPG	Mon, Apr 20, 2015	16.73	16.81	16.71	16.80
2276	AMEX	RPG	Fri, Apr 17, 2015	16.73	16.77	16.58	16.64
2275	AMEX	RPG	Thu, Apr 16, 2015	16.79	16.86	16.78	16.84
2274	AMEX	RPG	Wed, Apr 15, 2015	16.83	16.89	16.82	16.85
2273	AMEX	RPG	Tue, Apr 14, 2015	16.78	16.81	16.67	16.77
2272	AMEX	RPG	Mon, Apr 13, 2015	16.85	16.91	16.77	16.78
2271	AMEX	RPG	Fri, Apr 10, 2015	16.78	16.85	16.77	16.84
2270	AMEX	RPG	Thu, Apr 9, 2015	16.74	16.80	16.65	16.78
2269	AMEX	RPG	Wed, Apr 8, 2015	16.60	16.75	16.60	16.74
2268	AMEX	RPG	Tue, Apr 7, 2015	16.61	16.72	16.58	16.59
2267	AMEX	RPG	Mon, Apr 6, 2015	16.47	16.67	16.47	16.63
2266	AMEX	RPG	Thu, Apr 2, 2015	16.51	16.63	16.50	16.58
2265	AMEX	RPG	Wed, Apr 1, 2015	16.60	16.60	16.40	16.51
2264	AMEX	RPG	Tue, Mar 31, 2015	16.72	16.77	16.62	16.62
2263	AMEX	RPG	Mon, Mar 30, 2015	16.71	16.77	16.68	16.76
2262	AMEX	RPG	Fri, Mar 27, 2015	16.46	16.62	16.46	16.61
2261	AMEX	RPG	Thu, Mar 26, 2015	16.41	16.56	16.32	16.47
2260	AMEX	RPG	Wed, Mar 25, 2015	16.88	16.91	16.51	16.51
2259	AMEX	RPG	Tue, Mar 24, 2015	16.96	17.02	16.89	16.90
2258	AMEX	RPG	Mon, Mar 23, 2015	17.00	17.04	16.97	16.97
2257	AMEX	RPG	Fri, Mar 20, 2015	17.00	17.06	16.96	17.03
2256	AMEX	RPG	Thu, Mar 19, 2015	16.83	16.91	16.83	16.89
2255	AMEX	RPG	Wed, Mar 18, 2015	16.61	16.90	16.53	16.85
2254	AMEX	RPG	Tue, Mar 17, 2015	16.62	16.68	16.57	16.65
2253	AMEX	RPG	Mon, Mar 16, 2015	16.47	16.67	16.47	16.67
2252	AMEX	RPG	Fri, Mar 13, 2015	16.42	16.52	16.32	16.41
2251	AMEX	RPG	Thu, Mar 12, 2015	16.28	16.49	16.25	16.49
2250	AMEX	RPG	Wed, Mar 11, 2015	16.26	16.31	16.23	16.26
2249	AMEX	RPG	Tue, Mar 10, 2015	16.33	16.35	16.22	16.23
2248	AMEX	RPG	Mon, Mar 9, 2015	16.39	16.47	16.38	16.46
2247	AMEX	RPG	Fri, Mar 6, 2015	16.54	16.59	16.36	16.38
2246	AMEX	RPG	Thu, Mar 5, 2015	16.65	16.69	16.61	16.67
2245	AMEX	RPG	Wed, Mar 4, 2015	16.58	16.63	16.50	16.61
2244	AMEX	RPG	Tue, Mar 3, 2015	16.70	16.72	16.56	16.64
2243	AMEX	RPG	Mon, Mar 2, 2015	16.64	16.78	16.64	16.78
2242	AMEX	RPG	Fri, Feb 27, 2015	16.69	16.73	16.63	16.64
2241	AMEX	RPG	Thu, Feb 26, 2015	16.69	16.71	16.61	16.67
2240	AMEX	RPG	Wed, Feb 25, 2015	16.63	16.71	16.62	16.66
2239	AMEX	RPG	Tue, Feb 24, 2015	16.65	16.65	16.58	16.64
2238	AMEX	RPG	Mon, Feb 23, 2015	16.70	16.70	16.60	16.66
2237	AMEX	RPG	Fri, Feb 20, 2015	16.50	16.67	16.47	16.67
2236	AMEX	RPG	Thu, Feb 19, 2015	16.44	16.56	16.44	16.53
2235	AMEX	RPG	Wed, Feb 18, 2015	16.43	16.51	16.39	16.50
2234	AMEX	RPG	Tue, Feb 17, 2015	16.42	16.49	16.41	16.46
2233	AMEX	RPG	Fri, Feb 13, 2015	16.40	16.43	16.34	16.43
2232	AMEX	RPG	Thu, Feb 12, 2015	16.23	16.40	16.23	16.39
2231	AMEX	RPG	Wed, Feb 11, 2015	16.17	16.23	16.10	16.19
2230	AMEX	RPG	Tue, Feb 10, 2015	15.98	16.17	15.95	16.15
2229	AMEX	RPG	Mon, Feb 9, 2015	15.92	15.98	15.87	15.90
2228	AMEX	RPG	Fri, Feb 6, 2015	16.12	16.15	15.96	16.01
2227	AMEX	RPG	Thu, Feb 5, 2015	16.02	16.11	16.01	16.10
2226	AMEX	RPG	Wed, Feb 4, 2015	15.86	16.03	15.86	15.94
2225	AMEX	RPG	Tue, Feb 3, 2015	15.85	15.97	15.75	15.97
2224	AMEX	RPG	Mon, Feb 2, 2015	15.73	15.78	15.48	15.77
2223	AMEX	RPG	Fri, Jan 30, 2015	15.85	15.93	15.67	15.70
2222	AMEX	RPG	Thu, Jan 29, 2015	15.77	15.97	15.67	15.95
2221	AMEX	RPG	Wed, Jan 28, 2015	16.04	16.06	15.73	15.75
2220	AMEX	RPG	Tue, Jan 27, 2015	15.92	16.02	15.82	15.91
2219	AMEX	RPG	Mon, Jan 26, 2015	15.98	16.09	15.94	16.09
2218	AMEX	RPG	Fri, Jan 23, 2015	15.98	16.06	15.96	16.00
2217	AMEX	RPG	Thu, Jan 22, 2015	15.82	16.01	15.70	16.00
2216	AMEX	RPG	Wed, Jan 21, 2015	15.69	15.84	15.62	15.80
2215	AMEX	RPG	Tue, Jan 20, 2015	15.74	15.75	15.56	15.72
2214	AMEX	RPG	Fri, Jan 16, 2015	15.41	15.68	15.37	15.67
2213	AMEX	RPG	Thu, Jan 15, 2015	15.74	15.76	15.42	15.43
2212	AMEX	RPG	Wed, Jan 14, 2015	15.54	15.70	15.50	15.67
2211	AMEX	RPG	Tue, Jan 13, 2015	15.96	16.05	15.61	15.74
2210	AMEX	RPG	Mon, Jan 12, 2015	15.95	15.98	15.78	15.82
2209	AMEX	RPG	Fri, Jan 9, 2015	16.07	16.07	15.88	15.96
2208	AMEX	RPG	Thu, Jan 8, 2015	15.88	16.04	15.87	16.03
2207	AMEX	RPG	Wed, Jan 7, 2015	15.60	15.76	15.58	15.73
2206	AMEX	RPG	Tue, Jan 6, 2015	15.68	15.71	15.39	15.48
2205	AMEX	RPG	Mon, Jan 5, 2015	15.80	15.84	15.63	15.66
2204	AMEX	RPG	Fri, Jan 2, 2015	15.98	16.04	15.78	15.90
2203	AMEX	RPG	Wed, Dec 31, 2014	16.06	16.13	15.90	15.90
2202	AMEX	RPG	Tue, Dec 30, 2014	16.10	16.12	16.01	16.03
2201	AMEX	RPG	Mon, Dec 29, 2014	16.10	16.14	16.09	16.13
2200	AMEX	RPG	Fri, Dec 26, 2014	16.06	16.13	16.04	16.10
2199	AMEX	RPG	Wed, Dec 24, 2014	16.02	16.09	16.00	16.05
2198	AMEX	RPG	Tue, Dec 23, 2014	16.15	16.15	15.97	16.00
2197	AMEX	RPG	Mon, Dec 22, 2014	16.06	16.09	16.00	16.08
2196	AMEX	RPG	Fri, Dec 19, 2014	16.04	16.13	15.99	16.05
2195	AMEX	RPG	Thu, Dec 18, 2014	15.87	16.00	15.82	16.00
2194	AMEX	RPG	Wed, Dec 17, 2014	15.33	15.66	15.30	15.63
2193	AMEX	RPG	Tue, Dec 16, 2014	15.40	15.63	15.26	15.27
2192	AMEX	RPG	Mon, Dec 15, 2014	15.67	15.70	15.40	15.48
2191	AMEX	RPG	Fri, Dec 12, 2014	15.70	15.77	15.59	15.59
2190	AMEX	RPG	Thu, Dec 11, 2014	15.76	15.97	15.76	15.81
2189	AMEX	RPG	Wed, Dec 10, 2014	15.92	15.96	15.69	15.70
2188	AMEX	RPG	Tue, Dec 9, 2014	15.77	15.97	15.70	15.96
2187	AMEX	RPG	Mon, Dec 8, 2014	16.02	16.09	15.87	15.93
2186	AMEX	RPG	Fri, Dec 5, 2014	16.06	16.11	16.03	16.06
2185	AMEX	RPG	Thu, Dec 4, 2014	16.00	16.07	15.95	16.02
2184	AMEX	RPG	Wed, Dec 3, 2014	15.94	16.05	15.94	16.03
2183	AMEX	RPG	Tue, Dec 2, 2014	15.84	15.96	15.83	15.94
2182	AMEX	RPG	Mon, Dec 1, 2014	16.01	16.01	15.81	15.81
2181	AMEX	RPG	Fri, Nov 28, 2014	16.08	16.12	16.04	16.04
2180	AMEX	RPG	Wed, Nov 26, 2014	16.08	16.10	16.03	16.09
2179	AMEX	RPG	Tue, Nov 25, 2014	16.10	16.13	16.02	16.07
2178	AMEX	RPG	Mon, Nov 24, 2014	15.99	16.07	15.97	16.07
2177	AMEX	RPG	Fri, Nov 21, 2014	16.10	16.10	15.92	15.94
2176	AMEX	RPG	Thu, Nov 20, 2014	15.84	15.96	15.81	15.93
2175	AMEX	RPG	Wed, Nov 19, 2014	15.96	15.97	15.87	15.92
2174	AMEX	RPG	Tue, Nov 18, 2014	15.79	16.00	15.78	15.96
2173	AMEX	RPG	Mon, Nov 17, 2014	15.80	15.86	15.75	15.79
2172	AMEX	RPG	Fri, Nov 14, 2014	15.82	15.86	15.77	15.83
2171	AMEX	RPG	Thu, Nov 13, 2014	15.92	15.92	15.89	15.88
2170	AMEX	RPG	Wed, Nov 12, 2014	15.86	15.91	15.81	15.89
2169	AMEX	RPG	Tue, Nov 11, 2014	15.87	15.89	15.82	15.86
2168	AMEX	RPG	Mon, Nov 10, 2014	15.80	15.87	15.79	15.86
2167	AMEX	RPG	Fri, Nov 7, 2014	15.82	15.85	15.74	15.79
2166	AMEX	RPG	Thu, Nov 6, 2014	15.69	15.83	15.66	15.81
2165	AMEX	RPG	Wed, Nov 5, 2014	15.80	15.89	15.63	15.68
2164	AMEX	RPG	Tue, Nov 4, 2014	15.73	15.73	15.57	15.66
2163	AMEX	RPG	Mon, Nov 3, 2014	15.84	15.88	15.75	15.78
2162	AMEX	RPG	Fri, Oct 31, 2014	15.82	15.82	15.71	15.79
2161	AMEX	RPG	Thu, Oct 30, 2014	15.45	15.61	15.40	15.55
2160	AMEX	RPG	Wed, Oct 29, 2014	15.53	15.57	15.36	15.47
2159	AMEX	RPG	Tue, Oct 28, 2014	15.37	15.52	15.33	15.52
2158	AMEX	RPG	Mon, Oct 27, 2014	15.29	15.30	15.14	15.27
2157	AMEX	RPG	Fri, Oct 24, 2014	15.19	15.33	15.14	15.32
2156	AMEX	RPG	Thu, Oct 23, 2014	15.13	15.30	15.08	15.20
2155	AMEX	RPG	Wed, Oct 22, 2014	15.16	15.20	14.96	14.97
2154	AMEX	RPG	Tue, Oct 21, 2014	14.87	15.14	14.82	15.13
2153	AMEX	RPG	Mon, Oct 20, 2014	14.54	14.75	14.54	14.74
2152	AMEX	RPG	Fri, Oct 17, 2014	14.57	14.69	14.46	14.55
2151	AMEX	RPG	Thu, Oct 16, 2014	13.96	14.47	13.91	14.37
2150	AMEX	RPG	Wed, Oct 15, 2014	14.15	14.35	13.91	14.31
2149	AMEX	RPG	Tue, Oct 14, 2014	14.39	14.55	14.27	14.36
2148	AMEX	RPG	Mon, Oct 13, 2014	14.68	14.74	14.29	14.30
2147	AMEX	RPG	Fri, Oct 10, 2014	14.96	15.03	14.68	14.68
2146	AMEX	RPG	Thu, Oct 9, 2014	15.31	15.34	14.96	14.96
2145	AMEX	RPG	Wed, Oct 8, 2014	15.07	15.36	14.94	15.35
2144	AMEX	RPG	Tue, Oct 7, 2014	15.24	15.27	15.05	15.05
2143	AMEX	RPG	Mon, Oct 6, 2014	15.44	15.48	15.26	15.31
2142	AMEX	RPG	Fri, Oct 3, 2014	15.29	15.43	15.26	15.40
2141	AMEX	RPG	Thu, Oct 2, 2014	15.15	15.23	14.94	15.18
2140	AMEX	RPG	Wed, Oct 1, 2014	15.42	15.42	15.10	15.16
2139	AMEX	RPG	Tue, Sep 30, 2014	15.59	15.59	15.42	15.44
2138	AMEX	RPG	Mon, Sep 29, 2014	15.46	15.57	15.40	15.55
2137	AMEX	RPG	Fri, Sep 26, 2014	15.48	15.62	15.47	15.59
2136	AMEX	RPG	Thu, Sep 25, 2014	15.68	15.68	15.43	15.43
2135	AMEX	RPG	Wed, Sep 24, 2014	15.52	15.71	15.48	15.71
2134	AMEX	RPG	Tue, Sep 23, 2014	15.52	15.62	15.48	15.51
2133	AMEX	RPG	Mon, Sep 22, 2014	15.77	15.78	15.53	15.59
2132	AMEX	RPG	Fri, Sep 19, 2014	15.92	15.92	15.76	15.80
2131	AMEX	RPG	Thu, Sep 18, 2014	15.79	15.87	15.78	15.86
2130	AMEX	RPG	Wed, Sep 17, 2014	15.74	15.81	15.64	15.72
2129	AMEX	RPG	Tue, Sep 16, 2014	15.53	15.75	15.50	15.72
2128	AMEX	RPG	Mon, Sep 15, 2014	15.72	15.72	15.53	15.58
2127	AMEX	RPG	Fri, Sep 12, 2014	15.80	15.80	15.68	15.72
2126	AMEX	RPG	Thu, Sep 11, 2014	15.80	15.81	15.73	15.81
2125	AMEX	RPG	Wed, Sep 10, 2014	15.75	15.82	15.68	15.81
2124	AMEX	RPG	Tue, Sep 9, 2014	15.87	15.87	15.68	15.71
2123	AMEX	RPG	Mon, Sep 8, 2014	15.91	15.91	15.79	15.87
2122	AMEX	RPG	Fri, Sep 5, 2014	15.86	15.90	15.75	15.89
2121	AMEX	RPG	Thu, Sep 4, 2014	15.95	15.98	15.81	15.83
2120	AMEX	RPG	Wed, Sep 3, 2014	16.00	16.00	15.87	15.90
2119	AMEX	RPG	Tue, Sep 2, 2014	15.93	15.96	15.86	15.92
2118	AMEX	RPG	Fri, Aug 29, 2014	15.90	15.91	15.82	15.89
2117	AMEX	RPG	Thu, Aug 28, 2014	15.82	15.87	15.78	15.84
2116	AMEX	RPG	Wed, Aug 27, 2014	15.99	15.99	15.86	15.89
2115	AMEX	RPG	Tue, Aug 26, 2014	15.93	15.98	15.91	15.95
2114	AMEX	RPG	Mon, Aug 25, 2014	15.93	15.93	15.87	15.91
2113	AMEX	RPG	Fri, Aug 22, 2014	15.74	15.85	15.71	15.81
2112	AMEX	RPG	Thu, Aug 21, 2014	15.77	15.77	15.70	15.74
2111	AMEX	RPG	Wed, Aug 20, 2014	15.66	15.77	15.65	15.75
2110	AMEX	RPG	Tue, Aug 19, 2014	15.63	15.69	15.63	15.66
2109	AMEX	RPG	Mon, Aug 18, 2014	15.63	15.63	15.56	15.61
2108	AMEX	RPG	Fri, Aug 15, 2014	15.50	15.53	15.33	15.47
2107	AMEX	RPG	Thu, Aug 14, 2014	15.39	15.42	15.36	15.42
2106	AMEX	RPG	Wed, Aug 13, 2014	15.28	15.37	15.26	15.35
2105	AMEX	RPG	Tue, Aug 12, 2014	15.27	15.29	15.15	15.21
2104	AMEX	RPG	Mon, Aug 11, 2014	15.31	15.35	15.26	15.27
2103	AMEX	RPG	Fri, Aug 8, 2014	15.10	15.22	15.03	15.22
2102	AMEX	RPG	Thu, Aug 7, 2014	15.23	15.25	15.01	15.05
2101	AMEX	RPG	Wed, Aug 6, 2014	15.09	15.24	15.04	15.15
2100	AMEX	RPG	Tue, Aug 5, 2014	15.26	15.34	15.12	15.18
2099	AMEX	RPG	Mon, Aug 4, 2014	15.23	15.35	15.14	15.31
2098	AMEX	RPG	Fri, Aug 1, 2014	15.23	15.31	15.08	15.20
2097	AMEX	RPG	Thu, Jul 31, 2014	15.51	15.51	15.25	15.25
2096	AMEX	RPG	Wed, Jul 30, 2014	15.64	15.67	15.53	15.60
2095	AMEX	RPG	Tue, Jul 29, 2014	15.66	15.68	15.56	15.56
2094	AMEX	RPG	Mon, Jul 28, 2014	15.69	15.69	15.52	15.61
2093	AMEX	RPG	Fri, Jul 25, 2014	15.67	15.69	15.60	15.65
2092	AMEX	RPG	Thu, Jul 24, 2014	15.69	15.71	15.62	15.69
2091	AMEX	RPG	Wed, Jul 23, 2014	15.63	15.66	15.60	15.66
2090	AMEX	RPG	Tue, Jul 22, 2014	15.55	15.61	15.52	15.58
2089	AMEX	RPG	Mon, Jul 21, 2014	15.47	15.48	15.39	15.46
2088	AMEX	RPG	Fri, Jul 18, 2014	15.35	15.49	15.33	15.48
2087	AMEX	RPG	Thu, Jul 17, 2014	15.48	15.52	15.25	15.28
2086	AMEX	RPG	Wed, Jul 16, 2014	15.60	15.61	15.49	15.55
2085	AMEX	RPG	Tue, Jul 15, 2014	15.65	15.65	15.43	15.52
2084	AMEX	RPG	Mon, Jul 14, 2014	15.64	15.64	15.57	15.61
2083	AMEX	RPG	Fri, Jul 11, 2014	15.46	15.53	15.41	15.52
2082	AMEX	RPG	Thu, Jul 10, 2014	15.35	15.52	15.31	15.45
2081	AMEX	RPG	Wed, Jul 9, 2014	15.47	15.56	15.44	15.55
2080	AMEX	RPG	Tue, Jul 8, 2014	15.59	15.59	15.32	15.42
2079	AMEX	RPG	Mon, Jul 7, 2014	15.74	15.74	15.59	15.60
2078	AMEX	RPG	Thu, Jul 3, 2014	15.72	15.77	15.67	15.75
2077	AMEX	RPG	Wed, Jul 2, 2014	15.67	15.68	15.63	15.65
2076	AMEX	RPG	Tue, Jul 1, 2014	15.56	15.70	15.55	15.65
2075	AMEX	RPG	Mon, Jun 30, 2014	15.48	15.49	15.44	15.46
2074	AMEX	RPG	Fri, Jun 27, 2014	15.40	15.47	15.38	15.47
2073	AMEX	RPG	Thu, Jun 26, 2014	15.45	15.45	15.31	15.42
2072	AMEX	RPG	Wed, Jun 25, 2014	15.27	15.44	15.25	15.43
2071	AMEX	RPG	Tue, Jun 24, 2014	15.38	15.49	15.27	15.29
2070	AMEX	RPG	Mon, Jun 23, 2014	15.36	15.36	15.28	15.32
2069	AMEX	RPG	Fri, Jun 20, 2014	15.34	15.34	15.28	15.33
2068	AMEX	RPG	Thu, Jun 19, 2014	15.40	15.40	15.26	15.32
2067	AMEX	RPG	Wed, Jun 18, 2014	15.27	15.37	15.20	15.37
2066	AMEX	RPG	Tue, Jun 17, 2014	15.16	15.30	15.15	15.26
2065	AMEX	RPG	Mon, Jun 16, 2014	15.16	15.22	15.10	15.17
2064	AMEX	RPG	Fri, Jun 13, 2014	15.19	15.20	15.09	15.19
2063	AMEX	RPG	Thu, Jun 12, 2014	15.27	15.27	15.10	15.14
2062	AMEX	RPG	Wed, Jun 11, 2014	15.20	15.28	15.19	15.26
2061	AMEX	RPG	Tue, Jun 10, 2014	15.28	15.28	15.19	15.27
2060	AMEX	RPG	Mon, Jun 9, 2014	15.33	15.36	15.25	15.29
2059	AMEX	RPG	Fri, Jun 6, 2014	15.24	15.32	15.21	15.32
2058	AMEX	RPG	Thu, Jun 5, 2014	15.16	15.21	15.07	15.19
2057	AMEX	RPG	Wed, Jun 4, 2014	15.04	15.13	14.98	15.11
2056	AMEX	RPG	Tue, Jun 3, 2014	15.01	15.05	14.97	15.05
2055	AMEX	RPG	Mon, Jun 2, 2014	15.01	15.05	14.90	15.04
2054	AMEX	RPG	Fri, May 30, 2014	14.98	14.99	14.90	14.97
2053	AMEX	RPG	Thu, May 29, 2014	14.94	14.98	14.88	14.97
2052	AMEX	RPG	Wed, May 28, 2014	14.93	14.93	14.85	14.90
2051	AMEX	RPG	Tue, May 27, 2014	14.81	14.92	14.80	14.91
2050	AMEX	RPG	Fri, May 23, 2014	14.65	14.75	14.65	14.74
2049	AMEX	RPG	Thu, May 22, 2014	14.56	14.67	14.52	14.63
2048	AMEX	RPG	Wed, May 21, 2014	14.40	14.54	14.40	14.53
2047	AMEX	RPG	Tue, May 20, 2014	14.46	14.48	14.32	14.37
2046	AMEX	RPG	Mon, May 19, 2014	14.34	14.51	14.34	14.50
2045	AMEX	RPG	Fri, May 16, 2014	14.36	14.38	14.21	14.38
2044	AMEX	RPG	Thu, May 15, 2014	14.48	14.48	14.20	14.32
2043	AMEX	RPG	Wed, May 14, 2014	14.61	14.61	14.47	14.50
2042	AMEX	RPG	Tue, May 13, 2014	14.68	14.72	14.62	14.62
2041	AMEX	RPG	Mon, May 12, 2014	14.43	14.64	14.43	14.64
2040	AMEX	RPG	Fri, May 9, 2014	14.29	14.37	14.20	14.36
2039	AMEX	RPG	Thu, May 8, 2014	14.30	14.51	14.25	14.29
2038	AMEX	RPG	Wed, May 7, 2014	14.41	14.43	14.13	14.34
2037	AMEX	RPG	Tue, May 6, 2014	14.51	14.52	14.34	14.34
2036	AMEX	RPG	Mon, May 5, 2014	14.34	14.52	14.30	14.51
2035	AMEX	RPG	Fri, May 2, 2014	14.41	14.51	14.39	14.43
2034	AMEX	RPG	Thu, May 1, 2014	14.37	14.51	14.33	14.39
2033	AMEX	RPG	Wed, Apr 30, 2014	14.26	14.37	14.21	14.36
2032	AMEX	RPG	Tue, Apr 29, 2014	14.17	14.30	14.14	14.28
2031	AMEX	RPG	Mon, Apr 28, 2014	14.29	14.33	13.93	14.13
2030	AMEX	RPG	Fri, Apr 25, 2014	14.43	14.43	14.22	14.24
2029	AMEX	RPG	Thu, Apr 24, 2014	14.64	14.66	14.40	14.51
2028	AMEX	RPG	Wed, Apr 23, 2014	14.67	14.67	14.55	14.57
2027	AMEX	RPG	Tue, Apr 22, 2014	14.54	14.68	14.51	14.63
2026	AMEX	RPG	Mon, Apr 21, 2014	14.40	14.45	14.32	14.44
2025	AMEX	RPG	Thu, Apr 17, 2014	14.33	14.44	14.28	14.37
2024	AMEX	RPG	Wed, Apr 16, 2014	14.25	14.34	14.18	14.34
2023	AMEX	RPG	Tue, Apr 15, 2014	14.05	14.15	13.78	14.10
2022	AMEX	RPG	Mon, Apr 14, 2014	14.01	14.09	13.83	13.99
2021	AMEX	RPG	Fri, Apr 11, 2014	13.97	14.14	13.84	13.87
2020	AMEX	RPG	Thu, Apr 10, 2014	14.59	14.60	14.05	14.08
2019	AMEX	RPG	Wed, Apr 9, 2014	14.38	14.58	14.32	14.58
2018	AMEX	RPG	Tue, Apr 8, 2014	14.22	14.33	14.11	14.30
2017	AMEX	RPG	Mon, Apr 7, 2014	14.38	14.44	14.10	14.19
2016	AMEX	RPG	Fri, Apr 4, 2014	14.89	14.92	14.41	14.45
2015	AMEX	RPG	Thu, Apr 3, 2014	14.98	14.98	14.71	14.79
2014	AMEX	RPG	Wed, Apr 2, 2014	14.90	14.97	14.88	14.94
2013	AMEX	RPG	Tue, Apr 1, 2014	14.72	14.89	14.70	14.88
2012	AMEX	RPG	Mon, Mar 31, 2014	14.61	14.67	14.58	14.65
2011	AMEX	RPG	Fri, Mar 28, 2014	14.50	14.65	14.45	14.49
2010	AMEX	RPG	Thu, Mar 27, 2014	14.50	14.54	14.36	14.44
2009	AMEX	RPG	Wed, Mar 26, 2014	14.79	14.80	14.53	14.53
2008	AMEX	RPG	Tue, Mar 25, 2014	14.79	14.87	14.64	14.71
2007	AMEX	RPG	Mon, Mar 24, 2014	14.96	14.97	14.59	14.69
2006	AMEX	RPG	Fri, Mar 21, 2014	15.12	15.20	14.89	14.91
2005	AMEX	RPG	Thu, Mar 20, 2014	15.00	15.11	14.93	15.08
2004	AMEX	RPG	Wed, Mar 19, 2014	15.10	15.10	14.90	15.00
2003	AMEX	RPG	Tue, Mar 18, 2014	14.96	15.07	14.94	15.04
2002	AMEX	RPG	Mon, Mar 17, 2014	14.91	14.96	14.86	14.92
2001	AMEX	RPG	Fri, Mar 14, 2014	14.79	14.89	14.77	14.80
2000	AMEX	RPG	Thu, Mar 13, 2014	15.13	15.13	14.76	14.82
1999	AMEX	RPG	Wed, Mar 12, 2014	14.99	15.06	14.88	15.06
1998	AMEX	RPG	Tue, Mar 11, 2014	15.20	15.22	15.01	15.05
1997	AMEX	RPG	Mon, Mar 10, 2014	15.17	15.17	15.04	15.16
1996	AMEX	RPG	Fri, Mar 7, 2014	15.25	15.26	15.09	15.16
1995	AMEX	RPG	Thu, Mar 6, 2014	15.26	15.28	15.17	15.20
1994	AMEX	RPG	Wed, Mar 5, 2014	15.22	15.23	15.16	15.20
1993	AMEX	RPG	Tue, Mar 4, 2014	15.21	15.26	15.08	15.20
1992	AMEX	RPG	Mon, Mar 3, 2014	14.85	14.92	14.76	14.89
1991	AMEX	RPG	Fri, Feb 28, 2014	15.02	15.11	14.86	14.98
1990	AMEX	RPG	Thu, Feb 27, 2014	14.93	15.02	14.89	15.00
1989	AMEX	RPG	Wed, Feb 26, 2014	14.97	15.01	14.88	14.92
1988	AMEX	RPG	Tue, Feb 25, 2014	14.93	15.00	14.84	14.94
1987	AMEX	RPG	Mon, Feb 24, 2014	14.82	14.99	14.80	14.90
1986	AMEX	RPG	Fri, Feb 21, 2014	14.77	14.81	14.74	14.76
1985	AMEX	RPG	Thu, Feb 20, 2014	14.64	14.76	14.56	14.74
1984	AMEX	RPG	Wed, Feb 19, 2014	14.65	14.75	14.57	14.58
1983	AMEX	RPG	Tue, Feb 18, 2014	14.64	14.71	14.58	14.70
1982	AMEX	RPG	Fri, Feb 14, 2014	14.54	14.61	14.50	14.58
1981	AMEX	RPG	Thu, Feb 13, 2014	14.32	14.56	14.25	14.55
1980	AMEX	RPG	Wed, Feb 12, 2014	14.43	14.47	14.38	14.40
1979	AMEX	RPG	Tue, Feb 11, 2014	14.24	14.39	14.20	14.36
1978	AMEX	RPG	Mon, Feb 10, 2014	14.19	14.21	14.11	14.20
1977	AMEX	RPG	Fri, Feb 7, 2014	14.01	14.19	13.98	14.18
1976	AMEX	RPG	Thu, Feb 6, 2014	13.73	13.92	13.73	13.92
1975	AMEX	RPG	Wed, Feb 5, 2014	13.70	13.74	13.54	13.70
1974	AMEX	RPG	Tue, Feb 4, 2014	13.66	13.79	13.60	13.76
1973	AMEX	RPG	Mon, Feb 3, 2014	13.94	13.95	13.51	13.55
1972	AMEX	RPG	Fri, Jan 31, 2014	13.95	14.05	13.83	13.93
1971	AMEX	RPG	Thu, Jan 30, 2014	13.90	14.06	13.88	14.01
1970	AMEX	RPG	Wed, Jan 29, 2014	13.76	13.85	13.68	13.71
1969	AMEX	RPG	Tue, Jan 28, 2014	13.74	13.88	13.74	13.88
1968	AMEX	RPG	Mon, Jan 27, 2014	13.87	13.89	13.59	13.72
1967	AMEX	RPG	Fri, Jan 24, 2014	14.10	14.10	13.83	13.84
1966	AMEX	RPG	Thu, Jan 23, 2014	14.31	14.31	14.12	14.20
1965	AMEX	RPG	Wed, Jan 22, 2014	14.36	14.36	14.29	14.36
1964	AMEX	RPG	Tue, Jan 21, 2014	14.32	14.35	14.18	14.29
1963	AMEX	RPG	Fri, Jan 17, 2014	14.19	14.35	14.17	14.20
1962	AMEX	RPG	Thu, Jan 16, 2014	14.21	14.24	14.18	14.23
1961	AMEX	RPG	Wed, Jan 15, 2014	14.23	14.25	14.20	14.24
1960	AMEX	RPG	Tue, Jan 14, 2014	14.01	14.21	13.99	14.21
1959	AMEX	RPG	Mon, Jan 13, 2014	14.21	14.24	13.93	13.95
1958	AMEX	RPG	Fri, Jan 10, 2014	14.18	14.23	14.11	14.23
1957	AMEX	RPG	Thu, Jan 9, 2014	14.19	14.22	14.08	14.14
1956	AMEX	RPG	Wed, Jan 8, 2014	14.05	14.15	14.03	14.14
1955	AMEX	RPG	Tue, Jan 7, 2014	13.95	14.04	13.95	14.03
1954	AMEX	RPG	Mon, Jan 6, 2014	14.03	14.03	13.88	13.91
1953	AMEX	RPG	Fri, Jan 3, 2014	14.00	14.02	13.94	13.96
1952	AMEX	RPG	Thu, Jan 2, 2014	14.03	14.03	13.90	13.95
1951	AMEX	RPG	Tue, Dec 31, 2013	14.01	14.08	14.01	14.06
1950	AMEX	RPG	Mon, Dec 30, 2013	14.01	14.01	13.95	14.00
1949	AMEX	RPG	Fri, Dec 27, 2013	14.14	14.14	13.97	13.99
1948	AMEX	RPG	Thu, Dec 26, 2013	14.04	14.06	14.00	14.05
1947	AMEX	RPG	Tue, Dec 24, 2013	14.00	14.00	13.94	13.99
1946	AMEX	RPG	Mon, Dec 23, 2013	14.00	14.00	13.93	13.96
1945	AMEX	RPG	Fri, Dec 20, 2013	13.85	13.97	13.85	13.91
1944	AMEX	RPG	Thu, Dec 19, 2013	13.80	13.84	13.78	13.83
1943	AMEX	RPG	Wed, Dec 18, 2013	13.64	13.85	13.54	13.85
1942	AMEX	RPG	Tue, Dec 17, 2013	13.63	13.64	13.55	13.60
1941	AMEX	RPG	Mon, Dec 16, 2013	13.60	13.67	13.60	13.63
1940	AMEX	RPG	Fri, Dec 13, 2013	13.56	13.57	13.47	13.52
1939	AMEX	RPG	Thu, Dec 12, 2013	13.51	13.56	13.47	13.50
1938	AMEX	RPG	Wed, Dec 11, 2013	13.72	13.72	13.48	13.51
1937	AMEX	RPG	Tue, Dec 10, 2013	13.69	13.76	13.65	13.69
1936	AMEX	RPG	Mon, Dec 9, 2013	13.75	13.75	13.67	13.67
1935	AMEX	RPG	Fri, Dec 6, 2013	13.69	13.69	13.59	13.67
1934	AMEX	RPG	Thu, Dec 5, 2013	13.53	13.56	13.49	13.52
1933	AMEX	RPG	Wed, Dec 4, 2013	13.51	13.60	13.42	13.54
1932	AMEX	RPG	Tue, Dec 3, 2013	13.62	13.62	13.50	13.55
1931	AMEX	RPG	Mon, Dec 2, 2013	13.70	13.74	13.64	13.65
1930	AMEX	RPG	Fri, Nov 29, 2013	13.72	13.75	13.69	13.71
1929	AMEX	RPG	Wed, Nov 27, 2013	13.68	13.71	13.65	13.71
1928	AMEX	RPG	Tue, Nov 26, 2013	13.63	13.69	13.60	13.65
1927	AMEX	RPG	Mon, Nov 25, 2013	13.64	13.65	13.58	13.60
1926	AMEX	RPG	Fri, Nov 22, 2013	13.53	13.60	13.52	13.60
1925	AMEX	RPG	Thu, Nov 21, 2013	13.41	13.52	13.40	13.51
1924	AMEX	RPG	Wed, Nov 20, 2013	13.45	13.48	13.33	13.36
1923	AMEX	RPG	Tue, Nov 19, 2013	13.46	13.48	13.36	13.40
1922	AMEX	RPG	Mon, Nov 18, 2013	13.61	13.61	13.42	13.46
1921	AMEX	RPG	Fri, Nov 15, 2013	13.57	13.57	13.50	13.56
1920	AMEX	RPG	Thu, Nov 14, 2013	13.45	13.51	13.39	13.50
1919	AMEX	RPG	Wed, Nov 13, 2013	13.20	13.38	13.20	13.38
1918	AMEX	RPG	Tue, Nov 12, 2013	13.24	13.26	13.19	13.25
1917	AMEX	RPG	Mon, Nov 11, 2013	13.25	13.26	13.20	13.25
1916	AMEX	RPG	Fri, Nov 8, 2013	13.05	13.24	13.05	13.24
1915	AMEX	RPG	Thu, Nov 7, 2013	13.32	13.32	13.00	13.02
1914	AMEX	RPG	Wed, Nov 6, 2013	13.34	13.35	13.21	13.25
1913	AMEX	RPG	Tue, Nov 5, 2013	13.29	13.32	13.20	13.29
1912	AMEX	RPG	Mon, Nov 4, 2013	13.31	13.32	13.27	13.32
1911	AMEX	RPG	Fri, Nov 1, 2013	13.29	13.29	13.18	13.26
1910	AMEX	RPG	Thu, Oct 31, 2013	13.28	13.33	13.23	13.24
1909	AMEX	RPG	Wed, Oct 30, 2013	13.37	13.39	13.20	13.27
1908	AMEX	RPG	Tue, Oct 29, 2013	13.30	13.36	13.27	13.36
1907	AMEX	RPG	Mon, Oct 28, 2013	13.31	13.31	13.22	13.26
1906	AMEX	RPG	Fri, Oct 25, 2013	13.27	13.29	13.20	13.29
1905	AMEX	RPG	Thu, Oct 24, 2013	13.16	13.25	13.14	13.24
1904	AMEX	RPG	Wed, Oct 23, 2013	13.17	13.20	13.09	13.14
1903	AMEX	RPG	Tue, Oct 22, 2013	13.27	13.30	13.16	13.23
1902	AMEX	RPG	Mon, Oct 21, 2013	13.22	13.24	13.15	13.20
1901	AMEX	RPG	Fri, Oct 18, 2013	13.16	13.19	13.09	13.19
1900	AMEX	RPG	Thu, Oct 17, 2013	12.94	13.11	12.93	13.11
1899	AMEX	RPG	Wed, Oct 16, 2013	12.86	12.97	12.85	12.97
1898	AMEX	RPG	Tue, Oct 15, 2013	12.81	12.85	12.73	12.76
1897	AMEX	RPG	Mon, Oct 14, 2013	12.69	12.85	12.68	12.85
1896	AMEX	RPG	Fri, Oct 11, 2013	12.64	12.77	12.64	12.75
1895	AMEX	RPG	Thu, Oct 10, 2013	12.55	12.68	12.53	12.67
1894	AMEX	RPG	Wed, Oct 9, 2013	12.41	12.41	12.24	12.35
1893	AMEX	RPG	Tue, Oct 8, 2013	12.67	12.67	12.39	12.41
1892	AMEX	RPG	Mon, Oct 7, 2013	12.78	12.78	12.67	12.67
1891	AMEX	RPG	Fri, Oct 4, 2013	12.71	12.86	12.70	12.85
1890	AMEX	RPG	Thu, Oct 3, 2013	12.82	12.85	12.62	12.70
1889	AMEX	RPG	Wed, Oct 2, 2013	12.74	12.84	12.73	12.84
1888	AMEX	RPG	Tue, Oct 1, 2013	12.74	12.83	12.73	12.82
1887	AMEX	RPG	Mon, Sep 30, 2013	12.62	12.74	12.58	12.71
1886	AMEX	RPG	Fri, Sep 27, 2013	12.72	12.76	12.68	12.74
1885	AMEX	RPG	Thu, Sep 26, 2013	12.69	12.77	12.69	12.76
1884	AMEX	RPG	Wed, Sep 25, 2013	12.70	12.73	12.63	12.66
1883	AMEX	RPG	Tue, Sep 24, 2013	12.63	12.73	12.60	12.68
1882	AMEX	RPG	Mon, Sep 23, 2013	12.74	12.74	12.58	12.63
1881	AMEX	RPG	Fri, Sep 20, 2013	12.84	12.84	12.73	12.75
1880	AMEX	RPG	Thu, Sep 19, 2013	12.88	12.89	12.80	12.82
1879	AMEX	RPG	Wed, Sep 18, 2013	12.66	12.88	12.63	12.83
1878	AMEX	RPG	Tue, Sep 17, 2013	12.61	12.66	12.55	12.65
1877	AMEX	RPG	Mon, Sep 16, 2013	12.67	12.67	12.58	12.59
1876	AMEX	RPG	Fri, Sep 13, 2013	12.50	12.52	12.45	12.52
1875	AMEX	RPG	Thu, Sep 12, 2013	12.54	12.54	12.46	12.47
1874	AMEX	RPG	Wed, Sep 11, 2013	12.48	12.52	12.44	12.52
1873	AMEX	RPG	Tue, Sep 10, 2013	12.45	12.49	12.44	12.49
1872	AMEX	RPG	Mon, Sep 9, 2013	12.28	12.39	12.28	12.38
1871	AMEX	RPG	Fri, Sep 6, 2013	12.30	12.31	12.11	12.24
1870	AMEX	RPG	Thu, Sep 5, 2013	12.22	12.28	12.22	12.24
1869	AMEX	RPG	Wed, Sep 4, 2013	12.09	12.24	12.07	12.23
1868	AMEX	RPG	Tue, Sep 3, 2013	12.15	12.18	12.04	12.10
1867	AMEX	RPG	Fri, Aug 30, 2013	12.09	12.09	11.97	11.99
1866	AMEX	RPG	Thu, Aug 29, 2013	11.96	12.10	11.95	12.04
1865	AMEX	RPG	Wed, Aug 28, 2013	11.92	12.02	11.88	11.98
1864	AMEX	RPG	Tue, Aug 27, 2013	12.05	12.07	11.91	11.92
1863	AMEX	RPG	Mon, Aug 26, 2013	12.21	12.28	12.18	12.18
1862	AMEX	RPG	Fri, Aug 23, 2013	12.20	12.20	12.12	12.20
1861	AMEX	RPG	Thu, Aug 22, 2013	12.06	12.20	12.06	12.17
1860	AMEX	RPG	Wed, Aug 21, 2013	12.06	12.14	12.02	12.04
1859	AMEX	RPG	Tue, Aug 20, 2013	12.00	12.12	11.98	12.09
1858	AMEX	RPG	Mon, Aug 19, 2013	12.04	12.09	11.96	11.97
1857	AMEX	RPG	Fri, Aug 16, 2013	12.05	12.12	12.03	12.05
1856	AMEX	RPG	Thu, Aug 15, 2013	12.23	12.23	12.03	12.07
1855	AMEX	RPG	Wed, Aug 14, 2013	12.37	12.37	12.27	12.27
1854	AMEX	RPG	Tue, Aug 13, 2013	12.39	12.41	12.27	12.38
1853	AMEX	RPG	Mon, Aug 12, 2013	12.29	12.36	12.29	12.36
1852	AMEX	RPG	Fri, Aug 9, 2013	12.37	12.42	12.33	12.36
1851	AMEX	RPG	Thu, Aug 8, 2013	12.40	12.42	12.31	12.37
1850	AMEX	RPG	Wed, Aug 7, 2013	12.38	12.38	12.27	12.32
1849	AMEX	RPG	Tue, Aug 6, 2013	12.49	12.50	12.36	12.40
1848	AMEX	RPG	Mon, Aug 5, 2013	12.50	12.51	12.46	12.50
1847	AMEX	RPG	Fri, Aug 2, 2013	12.48	12.51	12.46	12.51
1846	AMEX	RPG	Thu, Aug 1, 2013	12.38	12.51	12.38	12.50
1845	AMEX	RPG	Wed, Jul 31, 2013	12.32	12.37	12.27	12.29
1844	AMEX	RPG	Tue, Jul 30, 2013	12.26	12.29	12.23	12.28
1843	AMEX	RPG	Mon, Jul 29, 2013	12.24	12.25	12.17	12.22
1842	AMEX	RPG	Fri, Jul 26, 2013	12.19	12.26	12.15	12.26
1841	AMEX	RPG	Thu, Jul 25, 2013	12.20	12.25	12.16	12.25
1840	AMEX	RPG	Wed, Jul 24, 2013	12.31	12.32	12.17	12.20
1839	AMEX	RPG	Tue, Jul 23, 2013	12.37	12.38	12.27	12.28
1838	AMEX	RPG	Mon, Jul 22, 2013	12.38	12.38	12.32	12.36
1837	AMEX	RPG	Fri, Jul 19, 2013	12.27	12.33	12.25	12.33
1836	AMEX	RPG	Thu, Jul 18, 2013	12.27	12.34	12.26	12.29
1835	AMEX	RPG	Wed, Jul 17, 2013	12.24	12.26	12.21	12.26
1834	AMEX	RPG	Tue, Jul 16, 2013	12.27	12.27	12.15	12.19
1833	AMEX	RPG	Mon, Jul 15, 2013	12.32	12.32	12.25	12.26
1832	AMEX	RPG	Fri, Jul 12, 2013	12.21	12.29	12.19	12.28
1831	AMEX	RPG	Thu, Jul 11, 2013	12.14	12.19	12.11	12.19
1830	AMEX	RPG	Wed, Jul 10, 2013	12.00	12.00	11.93	11.98
1829	AMEX	RPG	Tue, Jul 9, 2013	11.95	11.98	11.89	11.96
1828	AMEX	RPG	Mon, Jul 8, 2013	11.89	11.91	11.84	11.86
1827	AMEX	RPG	Fri, Jul 5, 2013	11.76	11.81	11.70	11.81
1826	AMEX	RPG	Wed, Jul 3, 2013	11.60	11.71	11.58	11.68
1825	AMEX	RPG	Tue, Jul 2, 2013	11.70	11.74	11.61	11.67
1824	AMEX	RPG	Mon, Jul 1, 2013	11.73	11.78	11.69	11.70
1823	AMEX	RPG	Fri, Jun 28, 2013	11.61	11.67	11.56	11.58
1822	AMEX	RPG	Thu, Jun 27, 2013	11.62	11.67	11.62	11.64
1821	AMEX	RPG	Wed, Jun 26, 2013	11.55	11.56	11.49	11.54
1820	AMEX	RPG	Tue, Jun 25, 2013	11.44	11.45	11.35	11.43
1819	AMEX	RPG	Mon, Jun 24, 2013	11.32	11.37	11.18	11.29
1818	AMEX	RPG	Fri, Jun 21, 2013	11.52	11.53	11.30	11.44
1817	AMEX	RPG	Thu, Jun 20, 2013	11.68	11.68	11.42	11.46
1816	AMEX	RPG	Wed, Jun 19, 2013	11.95	11.95	11.79	11.80
1815	AMEX	RPG	Tue, Jun 18, 2013	11.85	11.96	11.85	11.94
1814	AMEX	RPG	Mon, Jun 17, 2013	11.88	11.89	11.78	11.83
1813	AMEX	RPG	Fri, Jun 14, 2013	11.81	11.82	11.72	11.75
1812	AMEX	RPG	Thu, Jun 13, 2013	11.61	11.83	11.57	11.82
1811	AMEX	RPG	Wed, Jun 12, 2013	11.85	11.85	11.59	11.60
1810	AMEX	RPG	Tue, Jun 11, 2013	11.77	11.83	11.63	11.72
1809	AMEX	RPG	Mon, Jun 10, 2013	11.94	11.94	11.83	11.86
1808	AMEX	RPG	Fri, Jun 7, 2013	11.84	11.90	11.79	11.88
1807	AMEX	RPG	Thu, Jun 6, 2013	11.61	11.73	11.53	11.73
1806	AMEX	RPG	Wed, Jun 5, 2013	11.76	11.79	11.58	11.60
1805	AMEX	RPG	Tue, Jun 4, 2013	11.88	11.92	11.74	11.79
1804	AMEX	RPG	Mon, Jun 3, 2013	11.94	11.94	11.70	11.87
1803	AMEX	RPG	Fri, May 31, 2013	12.00	12.07	11.88	11.88
1802	AMEX	RPG	Thu, May 30, 2013	11.97	12.08	11.96	12.03
1801	AMEX	RPG	Wed, May 29, 2013	11.99	12.01	11.89	11.95
1800	AMEX	RPG	Tue, May 28, 2013	12.11	12.15	11.98	12.03
1799	AMEX	RPG	Fri, May 24, 2013	11.92	11.96	11.87	11.96
1798	AMEX	RPG	Thu, May 23, 2013	11.87	12.03	11.84	11.99
1797	AMEX	RPG	Wed, May 22, 2013	12.17	12.28	11.94	12.01
1796	AMEX	RPG	Tue, May 21, 2013	12.17	12.21	12.11	12.15
1795	AMEX	RPG	Mon, May 20, 2013	12.15	12.20	12.13	12.14
1794	AMEX	RPG	Fri, May 17, 2013	12.05	12.16	12.03	12.16
1793	AMEX	RPG	Thu, May 16, 2013	12.07	12.10	11.97	11.98
1792	AMEX	RPG	Wed, May 15, 2013	12.01	12.12	12.01	12.10
1791	AMEX	RPG	Tue, May 14, 2013	11.85	12.01	11.85	12.01
1790	AMEX	RPG	Mon, May 13, 2013	11.81	11.85	11.77	11.83
1789	AMEX	RPG	Fri, May 10, 2013	11.74	11.82	11.71	11.82
1788	AMEX	RPG	Thu, May 9, 2013	11.74	11.78	11.69	11.70
1787	AMEX	RPG	Wed, May 8, 2013	11.71	11.75	11.69	11.75
1786	AMEX	RPG	Tue, May 7, 2013	11.69	11.72	11.64	11.71
1785	AMEX	RPG	Mon, May 6, 2013	11.60	11.66	11.59	11.64
1784	AMEX	RPG	Fri, May 3, 2013	11.57	11.62	11.55	11.60
1783	AMEX	RPG	Thu, May 2, 2013	11.30	11.44	11.30	11.42
1782	AMEX	RPG	Wed, May 1, 2013	11.31	11.31	11.23	11.25
1781	AMEX	RPG	Tue, Apr 30, 2013	11.30	11.33	11.25	11.32
1780	AMEX	RPG	Mon, Apr 29, 2013	11.30	11.34	11.28	11.31
1779	AMEX	RPG	Fri, Apr 26, 2013	11.31	11.31	11.23	11.27
1778	AMEX	RPG	Thu, Apr 25, 2013	11.26	11.36	11.25	11.30
1777	AMEX	RPG	Wed, Apr 24, 2013	11.19	11.23	11.16	11.18
1776	AMEX	RPG	Tue, Apr 23, 2013	11.11	11.19	11.08	11.19
1775	AMEX	RPG	Mon, Apr 22, 2013	10.97	11.03	10.88	11.02
1774	AMEX	RPG	Fri, Apr 19, 2013	10.81	10.95	10.81	10.94
1773	AMEX	RPG	Thu, Apr 18, 2013	10.93	10.93	10.75	10.79
1772	AMEX	RPG	Wed, Apr 17, 2013	11.01	11.01	10.84	10.91
1771	AMEX	RPG	Tue, Apr 16, 2013	11.00	11.10	10.98	11.09
1770	AMEX	RPG	Mon, Apr 15, 2013	11.19	11.19	10.92	10.92
1769	AMEX	RPG	Fri, Apr 12, 2013	11.22	11.24	11.15	11.22
1768	AMEX	RPG	Thu, Apr 11, 2013	11.16	11.26	11.16	11.24
1767	AMEX	RPG	Wed, Apr 10, 2013	11.04	11.17	11.04	11.16
1766	AMEX	RPG	Tue, Apr 9, 2013	11.01	11.05	10.96	11.02
1765	AMEX	RPG	Mon, Apr 8, 2013	10.91	10.98	10.85	10.98
1764	AMEX	RPG	Fri, Apr 5, 2013	10.77	10.88	10.72	10.88
1763	AMEX	RPG	Thu, Apr 4, 2013	10.87	10.92	10.86	10.91
1762	AMEX	RPG	Wed, Apr 3, 2013	11.03	11.04	10.82	10.85
1761	AMEX	RPG	Tue, Apr 2, 2013	11.08	11.09	10.99	11.02
1760	AMEX	RPG	Mon, Apr 1, 2013	11.12	11.12	10.98	11.00
1759	AMEX	RPG	Thu, Mar 28, 2013	11.05	11.11	11.05	11.10
1758	AMEX	RPG	Wed, Mar 27, 2013	10.99	11.06	10.96	11.06
1757	AMEX	RPG	Tue, Mar 26, 2013	11.00	11.04	10.99	11.03
1756	AMEX	RPG	Mon, Mar 25, 2013	11.03	11.05	10.90	10.93
1755	AMEX	RPG	Fri, Mar 22, 2013	10.97	10.99	10.95	10.98
1754	AMEX	RPG	Thu, Mar 21, 2013	11.00	11.01	10.91	10.93
1753	AMEX	RPG	Wed, Mar 20, 2013	10.99	11.06	10.99	11.04
1752	AMEX	RPG	Tue, Mar 19, 2013	11.01	11.01	10.85	10.92
1751	AMEX	RPG	Mon, Mar 18, 2013	10.92	11.01	10.88	10.97
1750	AMEX	RPG	Fri, Mar 15, 2013	11.06	11.06	10.99	11.01
1749	AMEX	RPG	Thu, Mar 14, 2013	11.06	11.09	11.05	11.08
1748	AMEX	RPG	Wed, Mar 13, 2013	11.01	11.06	10.97	11.02
1747	AMEX	RPG	Tue, Mar 12, 2013	10.98	11.02	10.95	10.99
1746	AMEX	RPG	Mon, Mar 11, 2013	10.98	11.00	10.93	10.99
1745	AMEX	RPG	Fri, Mar 8, 2013	10.96	11.00	10.92	10.98
1744	AMEX	RPG	Thu, Mar 7, 2013	10.91	10.93	10.89	10.92
1743	AMEX	RPG	Wed, Mar 6, 2013	10.91	10.96	10.89	10.90
1742	AMEX	RPG	Tue, Mar 5, 2013	10.83	10.90	10.83	10.88
1741	AMEX	RPG	Mon, Mar 4, 2013	10.70	10.77	10.67	10.76
1740	AMEX	RPG	Fri, Mar 1, 2013	10.60	10.72	10.55	10.70
1739	AMEX	RPG	Thu, Feb 28, 2013	10.65	10.72	10.62	10.62
1738	AMEX	RPG	Wed, Feb 27, 2013	10.45	10.65	10.44	10.61
1737	AMEX	RPG	Tue, Feb 26, 2013	10.39	10.44	10.32	10.44
1736	AMEX	RPG	Mon, Feb 25, 2013	10.64	10.64	10.35	10.35
1735	AMEX	RPG	Fri, Feb 22, 2013	10.50	10.56	10.48	10.56
1734	AMEX	RPG	Thu, Feb 21, 2013	10.51	10.51	10.40	10.45
1733	AMEX	RPG	Wed, Feb 20, 2013	10.76	10.76	10.53	10.53
1732	AMEX	RPG	Tue, Feb 19, 2013	10.75	10.76	10.73	10.76
1731	AMEX	RPG	Fri, Feb 15, 2013	10.75	10.77	10.69	10.72
1730	AMEX	RPG	Thu, Feb 14, 2013	10.69	10.75	10.69	10.74
1729	AMEX	RPG	Wed, Feb 13, 2013	10.71	10.75	10.68	10.71
1728	AMEX	RPG	Tue, Feb 12, 2013	10.68	10.71	10.67	10.68
1727	AMEX	RPG	Mon, Feb 11, 2013	10.68	10.68	10.63	10.66
1726	AMEX	RPG	Fri, Feb 8, 2013	10.63	10.69	10.60	10.68
1725	AMEX	RPG	Thu, Feb 7, 2013	10.63	10.63	10.51	10.61
1724	AMEX	RPG	Wed, Feb 6, 2013	10.58	10.65	10.58	10.65
1723	AMEX	RPG	Tue, Feb 5, 2013	10.55	10.63	10.53	10.60
1722	AMEX	RPG	Mon, Feb 4, 2013	10.56	10.57	10.47	10.48
1721	AMEX	RPG	Fri, Feb 1, 2013	10.56	10.63	10.56	10.61
1720	AMEX	RPG	Thu, Jan 31, 2013	10.51	10.54	10.46	10.51
1719	AMEX	RPG	Wed, Jan 30, 2013	10.58	10.59	10.52	10.54
1718	AMEX	RPG	Tue, Jan 29, 2013	10.53	10.58	10.50	10.57
1717	AMEX	RPG	Mon, Jan 28, 2013	10.61	10.62	10.53	10.55
1716	AMEX	RPG	Fri, Jan 25, 2013	10.53	10.61	10.53	10.60
1715	AMEX	RPG	Thu, Jan 24, 2013	10.46	10.55	10.46	10.50
1714	AMEX	RPG	Wed, Jan 23, 2013	10.42	10.44	10.38	10.42
1713	AMEX	RPG	Tue, Jan 22, 2013	10.36	10.41	10.33	10.41
1712	AMEX	RPG	Fri, Jan 18, 2013	10.38	10.38	10.30	10.36
1711	AMEX	RPG	Thu, Jan 17, 2013	10.31	10.37	10.30	10.35
1710	AMEX	RPG	Wed, Jan 16, 2013	10.24	10.27	10.21	10.25
1709	AMEX	RPG	Tue, Jan 15, 2013	10.19	10.26	10.18	10.25
1708	AMEX	RPG	Mon, Jan 14, 2013	10.22	10.24	10.18	10.22
1707	AMEX	RPG	Fri, Jan 11, 2013	10.24	10.25	10.20	10.23
1706	AMEX	RPG	Thu, Jan 10, 2013	10.24	10.25	10.16	10.25
1705	AMEX	RPG	Wed, Jan 9, 2013	10.16	10.20	10.15	10.18
1704	AMEX	RPG	Tue, Jan 8, 2013	10.11	10.14	10.06	10.13
1703	AMEX	RPG	Mon, Jan 7, 2013	10.13	10.14	10.08	10.13
1702	AMEX	RPG	Fri, Jan 4, 2013	10.13	10.18	10.11	10.16
1701	AMEX	RPG	Thu, Jan 3, 2013	10.14	10.18	10.08	10.09
1700	AMEX	RPG	Wed, Jan 2, 2013	10.07	10.13	10.04	10.13
1699	AMEX	RPG	Mon, Dec 31, 2012	9.66	9.88	9.65	9.86
1698	AMEX	RPG	Fri, Dec 28, 2012	9.72	9.75	9.67	9.68
1697	AMEX	RPG	Thu, Dec 27, 2012	9.79	9.79	9.64	9.78
1696	AMEX	RPG	Wed, Dec 26, 2012	9.86	9.86	9.76	9.78
1695	AMEX	RPG	Mon, Dec 24, 2012	9.83	9.84	9.82	9.83
1694	AMEX	RPG	Fri, Dec 21, 2012	9.78	9.88	9.78	9.85
1693	AMEX	RPG	Thu, Dec 20, 2012	9.93	9.95	9.88	9.95
1692	AMEX	RPG	Wed, Dec 19, 2012	10.02	10.02	9.92	9.92
1691	AMEX	RPG	Tue, Dec 18, 2012	9.90	10.01	9.90	9.98
1690	AMEX	RPG	Mon, Dec 17, 2012	9.79	9.87	9.78	9.87
1689	AMEX	RPG	Fri, Dec 14, 2012	9.78	9.81	9.75	9.76
1688	AMEX	RPG	Thu, Dec 13, 2012	9.84	9.87	9.76	9.79
1687	AMEX	RPG	Wed, Dec 12, 2012	9.87	9.92	9.84	9.84
1686	AMEX	RPG	Tue, Dec 11, 2012	9.79	9.87	9.79	9.84
1685	AMEX	RPG	Mon, Dec 10, 2012	9.74	9.78	9.74	9.76
1684	AMEX	RPG	Fri, Dec 7, 2012	9.74	9.75	9.70	9.74
1683	AMEX	RPG	Thu, Dec 6, 2012	9.67	9.73	9.67	9.73
1682	AMEX	RPG	Wed, Dec 5, 2012	9.73	9.73	9.63	9.69
1681	AMEX	RPG	Tue, Dec 4, 2012	9.70	9.74	9.66	9.72
1680	AMEX	RPG	Mon, Dec 3, 2012	9.80	9.81	9.69	9.70
1679	AMEX	RPG	Fri, Nov 30, 2012	9.75	9.77	9.72	9.76
1678	AMEX	RPG	Thu, Nov 29, 2012	9.75	9.78	9.71	9.76
1677	AMEX	RPG	Wed, Nov 28, 2012	9.61	9.72	9.57	9.72
1676	AMEX	RPG	Tue, Nov 27, 2012	9.66	9.69	9.64	9.64
1675	AMEX	RPG	Mon, Nov 26, 2012	9.67	9.68	9.62	9.67
1674	AMEX	RPG	Fri, Nov 23, 2012	9.61	9.70	9.61	9.70
1673	AMEX	RPG	Wed, Nov 21, 2012	9.58	9.60	9.57	9.59
1672	AMEX	RPG	Tue, Nov 20, 2012	9.54	9.58	9.50	9.55
1671	AMEX	RPG	Mon, Nov 19, 2012	9.46	9.55	9.45	9.55
1670	AMEX	RPG	Fri, Nov 16, 2012	9.33	9.40	9.29	9.39
1669	AMEX	RPG	Thu, Nov 15, 2012	9.33	9.36	9.25	9.32
1668	AMEX	RPG	Wed, Nov 14, 2012	9.48	9.48	9.30	9.31
1667	AMEX	RPG	Tue, Nov 13, 2012	9.41	9.52	9.41	9.45
1666	AMEX	RPG	Mon, Nov 12, 2012	9.44	9.48	9.43	9.45
1665	AMEX	RPG	Fri, Nov 9, 2012	9.38	9.50	9.38	9.42
1664	AMEX	RPG	Thu, Nov 8, 2012	9.51	9.54	9.41	9.41
1663	AMEX	RPG	Wed, Nov 7, 2012	9.60	9.60	9.48	9.54
1662	AMEX	RPG	Tue, Nov 6, 2012	9.66	9.73	9.64	9.70
1661	AMEX	RPG	Mon, Nov 5, 2012	9.59	9.66	9.58	9.65
1660	AMEX	RPG	Fri, Nov 2, 2012	9.74	9.74	9.62	9.62
1659	AMEX	RPG	Thu, Nov 1, 2012	9.57	9.70	9.57	9.69
1658	AMEX	RPG	Wed, Oct 31, 2012	9.55	9.58	9.50	9.55
1657	AMEX	RPG	Fri, Oct 26, 2012	9.54	9.57	9.49	9.54
1656	AMEX	RPG	Thu, Oct 25, 2012	9.54	9.56	9.48	9.52
1655	AMEX	RPG	Wed, Oct 24, 2012	9.58	9.58	9.50	9.50
1654	AMEX	RPG	Tue, Oct 23, 2012	9.52	9.60	9.50	9.56
1653	AMEX	RPG	Mon, Oct 22, 2012	9.64	9.67	9.58	9.65
1652	AMEX	RPG	Fri, Oct 19, 2012	9.81	9.81	9.63	9.65
1651	AMEX	RPG	Thu, Oct 18, 2012	9.85	9.89	9.82	9.84
1650	AMEX	RPG	Wed, Oct 17, 2012	9.87	9.91	9.87	9.89
1649	AMEX	RPG	Tue, Oct 16, 2012	9.82	9.90	9.82	9.90
1648	AMEX	RPG	Mon, Oct 15, 2012	9.72	9.79	9.70	9.79
1647	AMEX	RPG	Fri, Oct 12, 2012	9.74	9.76	9.69	9.71
1646	AMEX	RPG	Thu, Oct 11, 2012	9.78	9.82	9.73	9.73
1645	AMEX	RPG	Wed, Oct 10, 2012	9.77	9.77	9.70	9.70
1644	AMEX	RPG	Tue, Oct 9, 2012	9.90	9.90	9.78	9.78
1643	AMEX	RPG	Mon, Oct 8, 2012	9.93	9.94	9.92	9.94
1642	AMEX	RPG	Fri, Oct 5, 2012	10.01	10.04	9.93	9.97
1641	AMEX	RPG	Thu, Oct 4, 2012	9.94	9.98	9.94	9.96
1640	AMEX	RPG	Wed, Oct 3, 2012	9.87	9.91	9.87	9.91
1639	AMEX	RPG	Tue, Oct 2, 2012	9.86	9.88	9.81	9.86
1638	AMEX	RPG	Mon, Oct 1, 2012	9.85	9.93	9.81	9.83
1637	AMEX	RPG	Fri, Sep 28, 2012	9.77	9.83	9.76	9.81
1636	AMEX	RPG	Thu, Sep 27, 2012	9.77	9.86	9.76	9.84
1635	AMEX	RPG	Wed, Sep 26, 2012	9.78	9.79	9.70	9.73
1634	AMEX	RPG	Tue, Sep 25, 2012	9.91	9.93	9.78	9.79
1633	AMEX	RPG	Mon, Sep 24, 2012	9.87	9.90	9.86	9.89
1632	AMEX	RPG	Fri, Sep 21, 2012	9.95	9.98	9.93	9.93
1631	AMEX	RPG	Thu, Sep 20, 2012	9.92	9.96	9.88	9.95
1630	AMEX	RPG	Wed, Sep 19, 2012	9.97	10.00	9.95	9.98
1629	AMEX	RPG	Tue, Sep 18, 2012	9.94	9.97	9.93	9.95
1628	AMEX	RPG	Mon, Sep 17, 2012	9.97	9.98	9.93	9.96
1627	AMEX	RPG	Fri, Sep 14, 2012	9.92	10.01	9.92	9.97
1626	AMEX	RPG	Thu, Sep 13, 2012	9.77	9.94	9.76	9.90
1625	AMEX	RPG	Wed, Sep 12, 2012	9.78	9.80	9.75	9.78
1624	AMEX	RPG	Tue, Sep 11, 2012	9.75	9.78	9.75	9.76
1623	AMEX	RPG	Mon, Sep 10, 2012	9.80	9.81	9.74	9.74
1622	AMEX	RPG	Fri, Sep 7, 2012	9.77	9.81	9.77	9.81
1621	AMEX	RPG	Thu, Sep 6, 2012	9.60	9.75	9.60	9.75
1620	AMEX	RPG	Wed, Sep 5, 2012	9.56	9.58	9.53	9.55
1619	AMEX	RPG	Tue, Sep 4, 2012	9.59	9.60	9.49	9.57
1618	AMEX	RPG	Fri, Aug 31, 2012	9.59	9.62	9.55	9.59
1617	AMEX	RPG	Thu, Aug 30, 2012	9.56	9.57	9.51	9.53
1616	AMEX	RPG	Wed, Aug 29, 2012	9.61	9.64	9.59	9.62
1615	AMEX	RPG	Tue, Aug 28, 2012	9.59	9.63	9.59	9.61
1614	AMEX	RPG	Mon, Aug 27, 2012	9.64	9.65	9.60	9.61
1613	AMEX	RPG	Fri, Aug 24, 2012	9.54	9.63	9.54	9.63
1612	AMEX	RPG	Thu, Aug 23, 2012	9.59	9.60	9.54	9.56
1611	AMEX	RPG	Wed, Aug 22, 2012	9.59	9.64	9.57	9.63
1610	AMEX	RPG	Tue, Aug 21, 2012	9.64	9.69	9.58	9.60
1609	AMEX	RPG	Mon, Aug 20, 2012	9.63	9.64	9.58	9.62
1608	AMEX	RPG	Fri, Aug 17, 2012	9.63	9.64	9.62	9.64
1607	AMEX	RPG	Thu, Aug 16, 2012	9.55	9.64	9.54	9.62
1606	AMEX	RPG	Wed, Aug 15, 2012	9.51	9.57	9.51	9.56
1605	AMEX	RPG	Tue, Aug 14, 2012	9.57	9.57	9.50	9.50
1604	AMEX	RPG	Mon, Aug 13, 2012	9.50	9.51	9.45	9.51
1603	AMEX	RPG	Fri, Aug 10, 2012	9.48	9.52	9.48	9.52
1602	AMEX	RPG	Thu, Aug 9, 2012	9.52	9.54	9.49	9.52
1601	AMEX	RPG	Wed, Aug 8, 2012	9.49	9.55	9.49	9.52
1600	AMEX	RPG	Tue, Aug 7, 2012	9.47	9.58	9.47	9.54
1599	AMEX	RPG	Mon, Aug 6, 2012	9.43	9.47	9.43	9.44
1598	AMEX	RPG	Fri, Aug 3, 2012	9.32	9.41	9.32	9.39
1597	AMEX	RPG	Thu, Aug 2, 2012	9.18	9.26	9.15	9.21
1596	AMEX	RPG	Wed, Aug 1, 2012	9.34	9.34	9.23	9.24
1595	AMEX	RPG	Tue, Jul 31, 2012	9.38	9.38	9.30	9.32
1594	AMEX	RPG	Mon, Jul 30, 2012	9.39	9.47	9.37	9.38
1593	AMEX	RPG	Fri, Jul 27, 2012	9.31	9.46	9.30	9.43
1592	AMEX	RPG	Thu, Jul 26, 2012	9.24	9.26	9.16	9.23
1591	AMEX	RPG	Wed, Jul 25, 2012	9.13	9.16	9.06	9.11
1590	AMEX	RPG	Tue, Jul 24, 2012	9.21	9.21	9.05	9.11
1589	AMEX	RPG	Mon, Jul 23, 2012	9.20	9.25	9.13	9.22
1588	AMEX	RPG	Fri, Jul 20, 2012	9.43	9.43	9.34	9.34
1587	AMEX	RPG	Thu, Jul 19, 2012	9.46	9.53	9.44	9.50
1586	AMEX	RPG	Wed, Jul 18, 2012	9.34	9.48	9.34	9.44
1585	AMEX	RPG	Tue, Jul 17, 2012	9.34	9.37	9.25	9.36
1584	AMEX	RPG	Mon, Jul 16, 2012	9.33	9.36	9.28	9.30
1583	AMEX	RPG	Fri, Jul 13, 2012	9.25	9.35	9.25	9.35
1582	AMEX	RPG	Thu, Jul 12, 2012	9.16	9.25	9.11	9.23
1581	AMEX	RPG	Wed, Jul 11, 2012	9.26	9.28	9.17	9.23
1580	AMEX	RPG	Tue, Jul 10, 2012	9.40	9.42	9.23	9.25
1579	AMEX	RPG	Mon, Jul 9, 2012	9.37	9.37	9.31	9.36
1578	AMEX	RPG	Fri, Jul 6, 2012	9.44	9.45	9.34	9.40
1577	AMEX	RPG	Thu, Jul 5, 2012	9.50	9.56	9.48	9.53
1576	AMEX	RPG	Tue, Jul 3, 2012	9.47	9.54	9.46	9.53
1575	AMEX	RPG	Mon, Jul 2, 2012	9.44	9.46	9.40	9.46
1574	AMEX	RPG	Fri, Jun 29, 2012	9.35	9.41	9.33	9.41
1573	AMEX	RPG	Thu, Jun 28, 2012	9.19	9.19	9.07	9.16
1572	AMEX	RPG	Wed, Jun 27, 2012	9.23	9.27	9.21	9.25
1571	AMEX	RPG	Tue, Jun 26, 2012	9.18	9.24	9.15	9.22
1570	AMEX	RPG	Mon, Jun 25, 2012	9.21	9.21	9.13	9.15
1569	AMEX	RPG	Fri, Jun 22, 2012	9.23	9.31	9.20	9.31
1568	AMEX	RPG	Thu, Jun 21, 2012	9.43	9.43	9.18	9.18
1567	AMEX	RPG	Wed, Jun 20, 2012	9.47	9.48	9.39	9.44
1566	AMEX	RPG	Tue, Jun 19, 2012	9.42	9.50	9.41	9.47
1565	AMEX	RPG	Mon, Jun 18, 2012	9.26	9.38	9.26	9.36
1564	AMEX	RPG	Fri, Jun 15, 2012	9.18	9.30	9.18	9.29
1563	AMEX	RPG	Thu, Jun 14, 2012	9.10	9.20	9.08	9.18
1562	AMEX	RPG	Wed, Jun 13, 2012	9.17	9.20	9.07	9.08
1561	AMEX	RPG	Tue, Jun 12, 2012	9.10	9.18	9.06	9.18
1560	AMEX	RPG	Mon, Jun 11, 2012	9.28	9.29	9.07	9.08
1559	AMEX	RPG	Fri, Jun 8, 2012	9.12	9.21	9.07	9.21
1558	AMEX	RPG	Thu, Jun 7, 2012	9.27	9.27	9.13	9.14
1557	AMEX	RPG	Wed, Jun 6, 2012	9.04	9.16	9.04	9.16
1556	AMEX	RPG	Tue, Jun 5, 2012	8.87	8.98	8.87	8.97
1555	AMEX	RPG	Mon, Jun 4, 2012	8.84	8.89	8.77	8.89
1554	AMEX	RPG	Fri, Jun 1, 2012	8.94	8.96	8.83	8.84
1553	AMEX	RPG	Thu, May 31, 2012	9.15	9.15	9.01	9.09
1552	AMEX	RPG	Wed, May 30, 2012	9.21	9.21	9.14	9.16
1551	AMEX	RPG	Tue, May 29, 2012	9.28	9.29	9.22	9.29
1550	AMEX	RPG	Fri, May 25, 2012	9.21	9.22	9.17	9.18
1549	AMEX	RPG	Thu, May 24, 2012	9.23	9.24	9.13	9.19
1548	AMEX	RPG	Wed, May 23, 2012	9.10	9.22	9.03	9.21
1547	AMEX	RPG	Tue, May 22, 2012	9.18	9.26	9.13	9.15
1546	AMEX	RPG	Mon, May 21, 2012	8.98	9.16	8.97	9.16
1545	AMEX	RPG	Fri, May 18, 2012	9.08	9.09	8.95	8.96
1544	AMEX	RPG	Thu, May 17, 2012	9.23	9.24	9.03	9.03
1543	AMEX	RPG	Wed, May 16, 2012	9.31	9.35	9.24	9.24
1542	AMEX	RPG	Tue, May 15, 2012	9.32	9.39	9.27	9.29
1541	AMEX	RPG	Mon, May 14, 2012	9.34	9.38	9.30	9.31
1540	AMEX	RPG	Fri, May 11, 2012	9.38	9.50	9.36	9.43
1539	AMEX	RPG	Thu, May 10, 2012	9.50	9.52	9.40	9.40
1538	AMEX	RPG	Wed, May 9, 2012	9.38	9.48	9.33	9.44
1537	AMEX	RPG	Tue, May 8, 2012	9.51	9.51	9.32	9.48
1536	AMEX	RPG	Mon, May 7, 2012	9.54	9.61	9.54	9.59
1535	AMEX	RPG	Fri, May 4, 2012	9.72	9.72	9.59	9.60
1534	AMEX	RPG	Thu, May 3, 2012	9.88	9.88	9.77	9.79
1533	AMEX	RPG	Wed, May 2, 2012	9.81	9.88	9.78	9.87
1532	AMEX	RPG	Tue, May 1, 2012	9.82	9.93	9.82	9.86
1531	AMEX	RPG	Mon, Apr 30, 2012	9.85	9.85	9.80	9.82
1530	AMEX	RPG	Fri, Apr 27, 2012	9.85	9.89	9.80	9.87
1529	AMEX	RPG	Thu, Apr 26, 2012	9.70	9.81	9.70	9.80
1528	AMEX	RPG	Wed, Apr 25, 2012	9.64	9.72	9.64	9.72
1527	AMEX	RPG	Tue, Apr 24, 2012	9.58	9.60	9.51	9.55
1526	AMEX	RPG	Mon, Apr 23, 2012	9.62	9.62	9.52	9.61
1525	AMEX	RPG	Fri, Apr 20, 2012	9.76	9.77	9.71	9.71
1524	AMEX	RPG	Thu, Apr 19, 2012	9.77	9.84	9.69	9.73
1523	AMEX	RPG	Wed, Apr 18, 2012	9.74	9.80	9.74	9.79
1522	AMEX	RPG	Tue, Apr 17, 2012	9.69	9.81	9.69	9.79
1521	AMEX	RPG	Mon, Apr 16, 2012	9.70	9.70	9.60	9.62
1520	AMEX	RPG	Fri, Apr 13, 2012	9.75	9.75	9.67	9.67
1519	AMEX	RPG	Thu, Apr 12, 2012	9.64	9.78	9.64	9.76
1518	AMEX	RPG	Wed, Apr 11, 2012	9.64	9.68	9.62	9.64
1517	AMEX	RPG	Tue, Apr 10, 2012	9.75	9.75	9.54	9.55
1516	AMEX	RPG	Mon, Apr 9, 2012	9.72	9.75	9.69	9.73
1515	AMEX	RPG	Thu, Apr 5, 2012	9.79	9.86	9.79	9.85
1514	AMEX	RPG	Wed, Apr 4, 2012	9.83	9.85	9.75	9.80
1513	AMEX	RPG	Tue, Apr 3, 2012	9.92	9.95	9.87	9.91
1512	AMEX	RPG	Mon, Apr 2, 2012	9.83	9.96	9.83	9.93
1511	AMEX	RPG	Fri, Mar 30, 2012	9.86	9.87	9.81	9.85
1510	AMEX	RPG	Thu, Mar 29, 2012	9.76	9.82	9.74	9.82
1509	AMEX	RPG	Wed, Mar 28, 2012	9.87	9.88	9.75	9.80
1508	AMEX	RPG	Tue, Mar 27, 2012	9.90	9.90	9.86	9.87
1507	AMEX	RPG	Mon, Mar 26, 2012	9.80	9.89	9.80	9.88
1506	AMEX	RPG	Fri, Mar 23, 2012	9.76	9.76	9.67	9.74
1505	AMEX	RPG	Thu, Mar 22, 2012	9.69	9.73	9.69	9.73
1504	AMEX	RPG	Wed, Mar 21, 2012	9.75	9.80	9.74	9.78
1503	AMEX	RPG	Tue, Mar 20, 2012	9.74	9.75	9.71	9.74
1502	AMEX	RPG	Mon, Mar 19, 2012	9.75	9.81	9.74	9.78
1501	AMEX	RPG	Fri, Mar 16, 2012	9.74	9.75	9.72	9.75
1500	AMEX	RPG	Thu, Mar 15, 2012	9.70	9.76	9.69	9.75
1499	AMEX	RPG	Wed, Mar 14, 2012	9.72	9.73	9.66	9.69
1498	AMEX	RPG	Tue, Mar 13, 2012	9.62	9.71	9.61	9.71
1497	AMEX	RPG	Mon, Mar 12, 2012	9.60	9.62	9.56	9.56
1496	AMEX	RPG	Fri, Mar 9, 2012	9.55	9.62	9.55	9.60
1495	AMEX	RPG	Thu, Mar 8, 2012	9.49	9.57	9.49	9.55
1494	AMEX	RPG	Wed, Mar 7, 2012	9.40	9.45	9.39	9.43
1493	AMEX	RPG	Tue, Mar 6, 2012	9.43	9.43	9.35	9.37
1492	AMEX	RPG	Mon, Mar 5, 2012	9.56	9.56	9.49	9.51
1491	AMEX	RPG	Fri, Mar 2, 2012	9.60	9.63	9.56	9.58
1490	AMEX	RPG	Thu, Mar 1, 2012	9.56	9.61	9.55	9.61
1489	AMEX	RPG	Wed, Feb 29, 2012	9.61	9.62	9.54	9.54
1488	AMEX	RPG	Tue, Feb 28, 2012	9.58	9.63	9.56	9.61
1487	AMEX	RPG	Mon, Feb 27, 2012	9.52	9.61	9.50	9.58
1486	AMEX	RPG	Fri, Feb 24, 2012	9.58	9.60	9.57	9.58
1485	AMEX	RPG	Thu, Feb 23, 2012	9.51	9.55	9.48	9.54
1484	AMEX	RPG	Wed, Feb 22, 2012	9.48	9.53	9.48	9.50
1483	AMEX	RPG	Tue, Feb 21, 2012	9.55	9.57	9.48	9.50
1482	AMEX	RPG	Fri, Feb 17, 2012	9.57	9.57	9.52	9.54
1481	AMEX	RPG	Thu, Feb 16, 2012	9.47	9.55	9.47	9.54
1480	AMEX	RPG	Wed, Feb 15, 2012	9.54	9.57	9.46	9.47
1479	AMEX	RPG	Tue, Feb 14, 2012	9.45	9.51	9.45	9.51
1478	AMEX	RPG	Mon, Feb 13, 2012	9.50	9.50	9.45	9.48
1477	AMEX	RPG	Fri, Feb 10, 2012	9.44	9.45	9.39	9.44
1476	AMEX	RPG	Thu, Feb 9, 2012	9.50	9.52	9.44	9.51
1475	AMEX	RPG	Wed, Feb 8, 2012	9.49	9.49	9.41	9.48
1474	AMEX	RPG	Tue, Feb 7, 2012	9.42	9.47	9.39	9.46
1473	AMEX	RPG	Mon, Feb 6, 2012	9.43	9.45	9.40	9.44
1472	AMEX	RPG	Fri, Feb 3, 2012	9.42	9.47	9.42	9.47
1471	AMEX	RPG	Thu, Feb 2, 2012	9.33	9.36	9.31	9.34
1470	AMEX	RPG	Wed, Feb 1, 2012	9.26	9.35	9.26	9.31
1469	AMEX	RPG	Tue, Jan 31, 2012	9.26	9.28	9.18	9.22
1468	AMEX	RPG	Mon, Jan 30, 2012	9.20	9.23	9.14	9.22
1467	AMEX	RPG	Fri, Jan 27, 2012	9.21	9.29	9.21	9.27
1466	AMEX	RPG	Thu, Jan 26, 2012	9.34	9.36	9.21	9.23
1465	AMEX	RPG	Wed, Jan 25, 2012	9.17	9.29	9.14	9.28
1464	AMEX	RPG	Tue, Jan 24, 2012	9.10	9.17	9.09	9.17
1463	AMEX	RPG	Mon, Jan 23, 2012	9.14	9.18	9.10	9.15
1462	AMEX	RPG	Fri, Jan 20, 2012	9.17	9.17	9.12	9.14
1461	AMEX	RPG	Thu, Jan 19, 2012	9.15	9.21	9.15	9.20
1460	AMEX	RPG	Wed, Jan 18, 2012	8.97	9.12	8.97	9.11
1459	AMEX	RPG	Tue, Jan 17, 2012	9.02	9.03	8.96	8.98
1458	AMEX	RPG	Fri, Jan 13, 2012	8.94	8.94	8.88	8.93
1457	AMEX	RPG	Thu, Jan 12, 2012	8.95	8.98	8.90	8.98
1456	AMEX	RPG	Wed, Jan 11, 2012	8.92	8.95	8.91	8.94
1455	AMEX	RPG	Tue, Jan 10, 2012	8.95	8.96	8.91	8.93
1454	AMEX	RPG	Mon, Jan 9, 2012	8.85	8.86	8.80	8.86
1453	AMEX	RPG	Fri, Jan 6, 2012	8.81	8.85	8.78	8.82
1452	AMEX	RPG	Thu, Jan 5, 2012	8.73	8.82	8.69	8.82
1451	AMEX	RPG	Wed, Jan 4, 2012	8.72	8.77	8.69	8.76
1450	AMEX	RPG	Tue, Jan 3, 2012	8.81	8.84	8.75	8.75
1449	AMEX	RPG	Fri, Dec 30, 2011	8.67	8.70	8.65	8.65
1448	AMEX	RPG	Thu, Dec 29, 2011	8.62	8.69	8.62	8.68
1447	AMEX	RPG	Wed, Dec 28, 2011	8.71	8.71	8.60	8.61
1446	AMEX	RPG	Tue, Dec 27, 2011	8.69	8.75	8.69	8.72
1445	AMEX	RPG	Fri, Dec 23, 2011	8.67	8.70	8.64	8.70
1444	AMEX	RPG	Thu, Dec 22, 2011	8.57	8.65	8.57	8.63
1443	AMEX	RPG	Wed, Dec 21, 2011	8.54	8.57	8.48	8.56
1442	AMEX	RPG	Tue, Dec 20, 2011	8.46	8.59	8.46	8.59
1441	AMEX	RPG	Mon, Dec 19, 2011	8.44	8.49	8.32	8.33
1440	AMEX	RPG	Fri, Dec 16, 2011	8.45	8.52	8.40	8.42
1439	AMEX	RPG	Thu, Dec 15, 2011	8.50	8.51	8.39	8.41
1438	AMEX	RPG	Wed, Dec 14, 2011	8.52	8.52	8.37	8.40
1437	AMEX	RPG	Tue, Dec 13, 2011	8.75	8.79	8.53	8.56
1436	AMEX	RPG	Mon, Dec 12, 2011	8.73	8.73	8.64	8.71
1435	AMEX	RPG	Fri, Dec 9, 2011	8.69	8.84	8.69	8.82
1434	AMEX	RPG	Thu, Dec 8, 2011	8.81	8.85	8.66	8.68
1433	AMEX	RPG	Wed, Dec 7, 2011	8.85	8.89	8.75	8.86
1432	AMEX	RPG	Tue, Dec 6, 2011	8.91	8.93	8.84	8.88
1431	AMEX	RPG	Mon, Dec 5, 2011	8.92	8.98	8.86	8.90
1430	AMEX	RPG	Fri, Dec 2, 2011	8.92	8.94	8.79	8.80
1429	AMEX	RPG	Thu, Dec 1, 2011	8.78	8.86	8.77	8.81
1428	AMEX	RPG	Wed, Nov 30, 2011	8.70	8.79	8.70	8.79
1427	AMEX	RPG	Tue, Nov 29, 2011	8.49	8.53	8.42	8.44
1426	AMEX	RPG	Mon, Nov 28, 2011	8.40	8.49	8.40	8.47
1425	AMEX	RPG	Fri, Nov 25, 2011	8.16	8.27	8.16	8.17
1424	AMEX	RPG	Wed, Nov 23, 2011	8.32	8.35	8.22	8.22
1423	AMEX	RPG	Tue, Nov 22, 2011	8.41	8.46	8.35	8.41
1422	AMEX	RPG	Mon, Nov 21, 2011	8.44	8.46	8.34	8.43
1421	AMEX	RPG	Fri, Nov 18, 2011	8.68	8.68	8.55	8.58
1420	AMEX	RPG	Thu, Nov 17, 2011	8.84	8.84	8.58	8.63
1419	AMEX	RPG	Wed, Nov 16, 2011	8.92	9.02	8.86	8.88
1418	AMEX	RPG	Tue, Nov 15, 2011	8.94	9.05	8.89	9.01
1417	AMEX	RPG	Mon, Nov 14, 2011	9.00	9.03	8.92	8.94
1416	AMEX	RPG	Fri, Nov 11, 2011	8.93	9.02	8.92	9.01
1415	AMEX	RPG	Thu, Nov 10, 2011	8.88	8.90	8.72	8.82
1414	AMEX	RPG	Wed, Nov 9, 2011	8.92	8.96	8.77	8.78
1413	AMEX	RPG	Tue, Nov 8, 2011	9.12	9.15	8.99	9.14
1412	AMEX	RPG	Mon, Nov 7, 2011	9.03	9.06	8.90	9.03
1411	AMEX	RPG	Fri, Nov 4, 2011	8.98	9.06	8.92	9.03
1410	AMEX	RPG	Thu, Nov 3, 2011	8.96	9.07	8.81	9.05
1409	AMEX	RPG	Wed, Nov 2, 2011	8.86	8.91	8.79	8.85
1408	AMEX	RPG	Tue, Nov 1, 2011	8.68	8.82	8.63	8.73
1407	AMEX	RPG	Mon, Oct 31, 2011	9.09	9.09	8.95	8.95
1406	AMEX	RPG	Fri, Oct 28, 2011	9.10	9.19	9.10	9.18
1405	AMEX	RPG	Thu, Oct 27, 2011	9.09	9.22	8.98	9.14
1404	AMEX	RPG	Wed, Oct 26, 2011	8.85	8.85	8.67	8.81
1403	AMEX	RPG	Tue, Oct 25, 2011	8.91	8.91	8.73	8.75
1402	AMEX	RPG	Mon, Oct 24, 2011	8.78	8.99	8.78	8.98
1401	AMEX	RPG	Fri, Oct 21, 2011	8.65	8.76	8.65	8.75
1400	AMEX	RPG	Thu, Oct 20, 2011	8.55	8.57	8.40	8.55
1399	AMEX	RPG	Wed, Oct 19, 2011	8.66	8.69	8.51	8.53
1398	AMEX	RPG	Tue, Oct 18, 2011	8.52	8.73	8.41	8.68
1397	AMEX	RPG	Mon, Oct 17, 2011	8.70	8.70	8.52	8.54
1396	AMEX	RPG	Fri, Oct 14, 2011	8.70	8.74	8.64	8.74
1395	AMEX	RPG	Thu, Oct 13, 2011	8.50	8.60	8.47	8.58
1394	AMEX	RPG	Wed, Oct 12, 2011	8.58	8.66	8.55	8.55
1393	AMEX	RPG	Tue, Oct 11, 2011	8.39	8.52	8.39	8.50
1392	AMEX	RPG	Mon, Oct 10, 2011	8.31	8.47	8.31	8.44
1391	AMEX	RPG	Fri, Oct 7, 2011	8.28	8.28	8.12	8.16
1390	AMEX	RPG	Thu, Oct 6, 2011	8.05	8.25	8.02	8.25
1389	AMEX	RPG	Wed, Oct 5, 2011	7.89	8.07	7.80	8.05
1388	AMEX	RPG	Tue, Oct 4, 2011	7.54	7.87	7.48	7.86
1387	AMEX	RPG	Mon, Oct 3, 2011	7.86	7.92	7.65	7.65
1386	AMEX	RPG	Fri, Sep 30, 2011	8.06	8.10	7.91	7.91
1385	AMEX	RPG	Thu, Sep 29, 2011	8.44	8.44	8.02	8.17
1384	AMEX	RPG	Wed, Sep 28, 2011	8.55	8.55	8.29	8.30
1383	AMEX	RPG	Tue, Sep 27, 2011	8.61	8.68	8.49	8.51
1382	AMEX	RPG	Mon, Sep 26, 2011	8.33	8.44	8.14	8.44
1381	AMEX	RPG	Fri, Sep 23, 2011	8.12	8.28	8.09	8.25
1380	AMEX	RPG	Thu, Sep 22, 2011	8.22	8.28	8.06	8.17
1379	AMEX	RPG	Wed, Sep 21, 2011	8.73	8.78	8.46	8.46
1378	AMEX	RPG	Tue, Sep 20, 2011	8.80	8.87	8.69	8.70
1377	AMEX	RPG	Mon, Sep 19, 2011	8.67	8.81	8.61	8.77
1376	AMEX	RPG	Fri, Sep 16, 2011	8.78	8.84	8.71	8.79
1375	AMEX	RPG	Thu, Sep 15, 2011	8.74	8.78	8.64	8.76
1374	AMEX	RPG	Wed, Sep 14, 2011	8.57	8.77	8.50	8.67
1373	AMEX	RPG	Tue, Sep 13, 2011	8.45	8.55	8.39	8.54
1372	AMEX	RPG	Mon, Sep 12, 2011	8.26	8.41	8.21	8.40
1371	AMEX	RPG	Fri, Sep 9, 2011	8.49	8.53	8.29	8.35
1370	AMEX	RPG	Thu, Sep 8, 2011	8.63	8.72	8.54	8.57
1369	AMEX	RPG	Wed, Sep 7, 2011	8.54	8.66	8.54	8.66
1368	AMEX	RPG	Tue, Sep 6, 2011	8.19	8.43	8.14	8.42
1367	AMEX	RPG	Fri, Sep 2, 2011	8.49	8.52	8.38	8.42
1366	AMEX	RPG	Thu, Sep 1, 2011	8.78	8.85	8.65	8.65
1365	AMEX	RPG	Wed, Aug 31, 2011	8.81	8.88	8.69	8.74
1364	AMEX	RPG	Tue, Aug 30, 2011	8.61	8.77	8.58	8.72
1363	AMEX	RPG	Mon, Aug 29, 2011	8.48	8.63	8.47	8.63
1362	AMEX	RPG	Fri, Aug 26, 2011	8.12	8.39	7.99	8.37
1361	AMEX	RPG	Thu, Aug 25, 2011	8.34	8.35	8.13	8.13
1360	AMEX	RPG	Wed, Aug 24, 2011	8.19	8.29	8.13	8.29
1359	AMEX	RPG	Tue, Aug 23, 2011	7.89	8.20	7.83	8.20
1358	AMEX	RPG	Mon, Aug 22, 2011	8.02	8.02	7.82	7.82
1357	AMEX	RPG	Fri, Aug 19, 2011	7.84	8.07	7.79	7.80
1356	AMEX	RPG	Thu, Aug 18, 2011	8.19	8.20	7.86	7.94
1355	AMEX	RPG	Wed, Aug 17, 2011	8.57	8.59	8.35	8.42
1354	AMEX	RPG	Tue, Aug 16, 2011	8.50	8.59	8.43	8.50
1353	AMEX	RPG	Mon, Aug 15, 2011	8.53	8.61	8.48	8.61
1352	AMEX	RPG	Fri, Aug 12, 2011	8.46	8.54	8.37	8.48
1351	AMEX	RPG	Thu, Aug 11, 2011	8.05	8.48	8.05	8.38
1350	AMEX	RPG	Wed, Aug 10, 2011	8.11	8.28	7.98	7.98
1349	AMEX	RPG	Tue, Aug 9, 2011	8.03	8.30	7.78	8.29
1348	AMEX	RPG	Mon, Aug 8, 2011	8.22	8.34	7.86	7.90
1347	AMEX	RPG	Fri, Aug 5, 2011	8.66	8.69	8.24	8.50
1346	AMEX	RPG	Thu, Aug 4, 2011	8.92	8.92	8.53	8.53
1345	AMEX	RPG	Wed, Aug 3, 2011	8.97	9.03	8.76	9.02
1344	AMEX	RPG	Tue, Aug 2, 2011	9.20	9.24	8.93	8.93
1343	AMEX	RPG	Mon, Aug 1, 2011	9.47	9.47	9.17	9.26
1342	AMEX	RPG	Fri, Jul 29, 2011	9.26	9.41	9.20	9.33
1341	AMEX	RPG	Thu, Jul 28, 2011	9.39	9.47	9.34	9.36
1340	AMEX	RPG	Wed, Jul 27, 2011	9.61	9.61	9.38	9.40
1339	AMEX	RPG	Tue, Jul 26, 2011	9.67	9.69	9.61	9.64
1338	AMEX	RPG	Mon, Jul 25, 2011	9.66	9.79	9.65	9.68
1337	AMEX	RPG	Fri, Jul 22, 2011	9.67	9.77	9.67	9.76
1336	AMEX	RPG	Thu, Jul 21, 2011	9.67	9.74	9.61	9.68
1335	AMEX	RPG	Wed, Jul 20, 2011	9.71	9.71	9.60	9.63
1334	AMEX	RPG	Tue, Jul 19, 2011	9.56	9.71	9.56	9.70
1333	AMEX	RPG	Mon, Jul 18, 2011	9.55	9.55	9.40	9.47
1332	AMEX	RPG	Fri, Jul 15, 2011	9.55	9.57	9.48	9.57
1331	AMEX	RPG	Thu, Jul 14, 2011	9.62	9.66	9.45	9.49
1330	AMEX	RPG	Wed, Jul 13, 2011	9.61	9.71	9.57	9.59
1329	AMEX	RPG	Tue, Jul 12, 2011	9.61	9.64	9.54	9.54
1328	AMEX	RPG	Mon, Jul 11, 2011	9.71	9.73	9.58	9.60
1327	AMEX	RPG	Fri, Jul 8, 2011	9.75	9.81	9.71	9.81
1326	AMEX	RPG	Thu, Jul 7, 2011	9.86	9.90	9.83	9.87
1325	AMEX	RPG	Wed, Jul 6, 2011	9.73	9.78	9.68	9.76
1324	AMEX	RPG	Tue, Jul 5, 2011	9.71	9.76	9.66	9.74
1323	AMEX	RPG	Fri, Jul 1, 2011	9.54	9.70	9.51	9.69
1322	AMEX	RPG	Thu, Jun 30, 2011	9.45	9.54	9.45	9.52
1321	AMEX	RPG	Wed, Jun 29, 2011	9.40	9.44	9.35	9.42
1320	AMEX	RPG	Tue, Jun 28, 2011	9.21	9.35	9.20	9.35
1319	AMEX	RPG	Mon, Jun 27, 2011	9.07	9.20	9.03	9.17
1318	AMEX	RPG	Fri, Jun 24, 2011	9.20	9.20	9.06	9.07
1317	AMEX	RPG	Thu, Jun 23, 2011	9.06	9.22	9.01	9.22
1316	AMEX	RPG	Wed, Jun 22, 2011	9.21	9.25	9.16	9.16
1315	AMEX	RPG	Tue, Jun 21, 2011	9.04	9.23	9.04	9.22
1314	AMEX	RPG	Mon, Jun 20, 2011	8.90	9.02	8.90	9.00
1313	AMEX	RPG	Fri, Jun 17, 2011	8.99	9.01	8.91	8.93
1312	AMEX	RPG	Thu, Jun 16, 2011	8.97	8.99	8.83	8.91
1311	AMEX	RPG	Wed, Jun 15, 2011	9.05	9.12	8.95	8.96
1310	AMEX	RPG	Tue, Jun 14, 2011	9.04	9.14	9.04	9.12
1309	AMEX	RPG	Mon, Jun 13, 2011	9.01	9.06	8.91	8.95
1308	AMEX	RPG	Fri, Jun 10, 2011	9.14	9.14	9.00	9.00
1307	AMEX	RPG	Thu, Jun 9, 2011	9.13	9.19	9.10	9.15
1306	AMEX	RPG	Wed, Jun 8, 2011	9.16	9.16	9.07	9.08
1305	AMEX	RPG	Tue, Jun 7, 2011	9.20	9.26	9.18	9.19
1304	AMEX	RPG	Mon, Jun 6, 2011	9.27	9.29	9.14	9.15
1303	AMEX	RPG	Fri, Jun 3, 2011	9.31	9.37	9.27	9.27
1302	AMEX	RPG	Thu, Jun 2, 2011	9.42	9.45	9.34	9.41
1301	AMEX	RPG	Wed, Jun 1, 2011	9.57	9.60	9.39	9.39
1300	AMEX	RPG	Tue, May 31, 2011	9.62	9.62	9.51	9.60
1299	AMEX	RPG	Fri, May 27, 2011	9.51	9.55	9.49	9.53
1298	AMEX	RPG	Thu, May 26, 2011	9.38	9.50	9.36	9.49
1297	AMEX	RPG	Wed, May 25, 2011	9.30	9.42	9.27	9.39
1296	AMEX	RPG	Tue, May 24, 2011	9.40	9.41	9.32	9.33
1295	AMEX	RPG	Mon, May 23, 2011	9.37	9.39	9.31	9.36
1294	AMEX	RPG	Fri, May 20, 2011	9.53	9.53	9.45	9.49
1293	AMEX	RPG	Thu, May 19, 2011	9.56	9.56	9.47	9.53
1292	AMEX	RPG	Wed, May 18, 2011	9.39	9.52	9.37	9.52
1291	AMEX	RPG	Tue, May 17, 2011	9.35	9.39	9.28	9.35
1290	AMEX	RPG	Mon, May 16, 2011	9.50	9.54	9.38	9.39
1289	AMEX	RPG	Fri, May 13, 2011	9.61	9.62	9.51	9.51
1288	AMEX	RPG	Thu, May 12, 2011	9.49	9.61	9.42	9.59
1287	AMEX	RPG	Wed, May 11, 2011	9.62	9.62	9.46	9.52
1286	AMEX	RPG	Tue, May 10, 2011	9.56	9.63	9.53	9.61
1285	AMEX	RPG	Mon, May 9, 2011	9.45	9.53	9.43	9.51
1284	AMEX	RPG	Fri, May 6, 2011	9.52	9.55	9.40	9.44
1283	AMEX	RPG	Thu, May 5, 2011	9.37	9.51	9.35	9.39
1282	AMEX	RPG	Wed, May 4, 2011	9.51	9.51	9.35	9.41
1281	AMEX	RPG	Tue, May 3, 2011	9.61	9.61	9.46	9.51
1280	AMEX	RPG	Mon, May 2, 2011	9.68	9.69	9.59	9.61
1279	AMEX	RPG	Fri, Apr 29, 2011	9.61	9.66	9.59	9.63
1278	AMEX	RPG	Thu, Apr 28, 2011	9.60	9.62	9.57	9.61
1277	AMEX	RPG	Wed, Apr 27, 2011	9.57	9.63	9.52	9.62
1276	AMEX	RPG	Tue, Apr 26, 2011	9.57	9.60	9.53	9.57
1275	AMEX	RPG	Mon, Apr 25, 2011	9.56	9.56	9.50	9.54
1274	AMEX	RPG	Thu, Apr 21, 2011	9.52	9.55	9.50	9.55
1273	AMEX	RPG	Wed, Apr 20, 2011	9.36	9.45	9.36	9.45
1272	AMEX	RPG	Tue, Apr 19, 2011	9.20	9.23	9.14	9.23
1271	AMEX	RPG	Mon, Apr 18, 2011	9.17	9.18	9.07	9.17
1270	AMEX	RPG	Fri, Apr 15, 2011	9.23	9.28	9.18	9.27
1269	AMEX	RPG	Thu, Apr 14, 2011	9.20	9.24	9.15	9.23
1268	AMEX	RPG	Wed, Apr 13, 2011	9.22	9.25	9.18	9.23
1267	AMEX	RPG	Tue, Apr 12, 2011	9.18	9.20	9.12	9.16
1266	AMEX	RPG	Mon, Apr 11, 2011	9.30	9.32	9.22	9.24
1265	AMEX	RPG	Fri, Apr 8, 2011	9.38	9.39	9.26	9.29
1264	AMEX	RPG	Thu, Apr 7, 2011	9.30	9.35	9.25	9.31
1263	AMEX	RPG	Wed, Apr 6, 2011	9.39	9.42	9.28	9.31
1262	AMEX	RPG	Tue, Apr 5, 2011	9.35	9.39	9.33	9.34
1261	AMEX	RPG	Mon, Apr 4, 2011	9.39	9.39	9.32	9.35
1260	AMEX	RPG	Fri, Apr 1, 2011	9.34	9.39	9.32	9.35
1259	AMEX	RPG	Thu, Mar 31, 2011	9.29	9.31	9.25	9.29
1258	AMEX	RPG	Wed, Mar 30, 2011	9.28	9.31	9.23	9.29
1257	AMEX	RPG	Tue, Mar 29, 2011	9.11	9.20	9.10	9.19
1256	AMEX	RPG	Mon, Mar 28, 2011	9.20	9.20	9.11	9.11
1255	AMEX	RPG	Fri, Mar 25, 2011	9.17	9.23	9.15	9.18
1254	AMEX	RPG	Thu, Mar 24, 2011	9.06	9.15	9.00	9.13
1253	AMEX	RPG	Wed, Mar 23, 2011	8.89	8.99	8.84	8.97
1252	AMEX	RPG	Tue, Mar 22, 2011	8.96	8.96	8.90	8.91
1251	AMEX	RPG	Mon, Mar 21, 2011	8.92	8.98	8.90	8.94
1250	AMEX	RPG	Fri, Mar 18, 2011	8.92	8.92	8.79	8.81
1249	AMEX	RPG	Thu, Mar 17, 2011	8.89	8.89	8.81	8.83
1248	AMEX	RPG	Wed, Mar 16, 2011	8.86	8.92	8.69	8.74
1247	AMEX	RPG	Tue, Mar 15, 2011	8.70	8.94	8.68	8.90
1246	AMEX	RPG	Mon, Mar 14, 2011	8.95	9.01	8.88	8.95
1245	AMEX	RPG	Fri, Mar 11, 2011	8.88	9.04	8.88	9.02
1244	AMEX	RPG	Thu, Mar 10, 2011	8.99	9.01	8.92	8.94
1243	AMEX	RPG	Wed, Mar 9, 2011	9.13	9.13	9.06	9.09
1242	AMEX	RPG	Tue, Mar 8, 2011	9.13	9.19	9.05	9.17
1241	AMEX	RPG	Mon, Mar 7, 2011	9.27	9.30	9.06	9.13
1240	AMEX	RPG	Fri, Mar 4, 2011	9.26	9.26	9.17	9.24
1239	AMEX	RPG	Thu, Mar 3, 2011	9.17	9.27	9.16	9.26
1238	AMEX	RPG	Wed, Mar 2, 2011	9.01	9.11	9.00	9.08
1237	AMEX	RPG	Tue, Mar 1, 2011	9.22	9.22	8.99	9.01
1236	AMEX	RPG	Mon, Feb 28, 2011	9.22	9.22	9.10	9.17
1235	AMEX	RPG	Fri, Feb 25, 2011	9.13	9.19	9.12	9.18
1234	AMEX	RPG	Thu, Feb 24, 2011	8.98	9.07	8.93	9.05
1233	AMEX	RPG	Wed, Feb 23, 2011	9.11	9.12	8.89	8.99
1232	AMEX	RPG	Tue, Feb 22, 2011	9.27	9.30	9.09	9.11
1231	AMEX	RPG	Fri, Feb 18, 2011	9.41	9.41	9.33	9.36
1230	AMEX	RPG	Thu, Feb 17, 2011	9.37	9.41	9.35	9.39
1229	AMEX	RPG	Wed, Feb 16, 2011	9.39	9.43	9.36	9.39
1228	AMEX	RPG	Tue, Feb 15, 2011	9.36	9.37	9.31	9.33
1227	AMEX	RPG	Mon, Feb 14, 2011	9.36	9.39	9.35	9.38
1226	AMEX	RPG	Fri, Feb 11, 2011	9.23	9.34	9.22	9.33
1225	AMEX	RPG	Thu, Feb 10, 2011	9.15	9.28	9.14	9.26
1224	AMEX	RPG	Wed, Feb 9, 2011	9.21	9.24	9.17	9.20
1223	AMEX	RPG	Tue, Feb 8, 2011	9.17	9.20	9.13	9.20
1222	AMEX	RPG	Mon, Feb 7, 2011	9.14	9.20	9.13	9.15
1221	AMEX	RPG	Fri, Feb 4, 2011	9.04	9.11	9.02	9.11
1220	AMEX	RPG	Thu, Feb 3, 2011	8.98	9.02	8.92	9.01
1219	AMEX	RPG	Wed, Feb 2, 2011	8.93	9.03	8.93	8.96
1218	AMEX	RPG	Tue, Feb 1, 2011	8.88	8.97	8.88	8.95
1217	AMEX	RPG	Mon, Jan 31, 2011	8.75	8.84	8.73	8.82
1216	AMEX	RPG	Fri, Jan 28, 2011	8.92	8.92	8.70	8.73
1215	AMEX	RPG	Thu, Jan 27, 2011	8.88	8.92	8.86	8.90
1214	AMEX	RPG	Wed, Jan 26, 2011	8.77	8.85	8.77	8.85
1213	AMEX	RPG	Tue, Jan 25, 2011	8.76	8.76	8.68	8.75
1212	AMEX	RPG	Mon, Jan 24, 2011	8.73	8.80	8.69	8.78
1211	AMEX	RPG	Fri, Jan 21, 2011	8.82	8.84	8.72	8.73
1210	AMEX	RPG	Thu, Jan 20, 2011	8.77	8.78	8.67	8.75
1209	AMEX	RPG	Wed, Jan 19, 2011	8.97	8.97	8.81	8.83
1208	AMEX	RPG	Tue, Jan 18, 2011	8.95	8.98	8.93	8.98
1207	AMEX	RPG	Fri, Jan 14, 2011	8.87	8.94	8.86	8.94
1206	AMEX	RPG	Thu, Jan 13, 2011	8.88	8.90	8.86	8.88
1205	AMEX	RPG	Wed, Jan 12, 2011	8.88	8.88	8.82	8.87
1204	AMEX	RPG	Tue, Jan 11, 2011	8.84	8.84	8.77	8.81
1203	AMEX	RPG	Mon, Jan 10, 2011	8.72	8.79	8.68	8.77
1202	AMEX	RPG	Fri, Jan 7, 2011	8.77	8.78	8.66	8.75
1201	AMEX	RPG	Thu, Jan 6, 2011	8.78	8.79	8.74	8.75
1200	AMEX	RPG	Wed, Jan 5, 2011	8.66	8.77	8.66	8.76
1199	AMEX	RPG	Tue, Jan 4, 2011	8.81	8.81	8.66	8.70
1198	AMEX	RPG	Mon, Jan 3, 2011	8.74	8.83	8.74	8.77
1197	AMEX	RPG	Fri, Dec 31, 2010	8.69	8.69	8.64	8.65
1196	AMEX	RPG	Thu, Dec 30, 2010	8.70	8.71	8.68	8.69
1195	AMEX	RPG	Wed, Dec 29, 2010	8.70	8.72	8.69	8.70
1194	AMEX	RPG	Tue, Dec 28, 2010	8.71	8.71	8.66	8.67
1193	AMEX	RPG	Mon, Dec 27, 2010	8.69	8.70	8.63	8.69
1192	AMEX	RPG	Thu, Dec 23, 2010	8.73	8.73	8.69	8.71
1191	AMEX	RPG	Wed, Dec 22, 2010	8.75	8.76	8.71	8.74
1190	AMEX	RPG	Tue, Dec 21, 2010	8.76	8.77	8.73	8.77
1189	AMEX	RPG	Mon, Dec 20, 2010	8.76	8.76	8.66	8.71
1188	AMEX	RPG	Fri, Dec 17, 2010	8.69	8.72	8.67	8.70
1187	AMEX	RPG	Thu, Dec 16, 2010	8.63	8.69	8.60	8.69
1186	AMEX	RPG	Wed, Dec 15, 2010	8.65	8.70	8.59	8.61
1185	AMEX	RPG	Tue, Dec 14, 2010	8.73	8.73	8.63	8.65
1184	AMEX	RPG	Mon, Dec 13, 2010	8.77	8.80	8.71	8.71
1183	AMEX	RPG	Fri, Dec 10, 2010	8.70	8.75	8.68	8.75
1182	AMEX	RPG	Thu, Dec 9, 2010	8.75	8.75	8.66	8.69
1181	AMEX	RPG	Wed, Dec 8, 2010	8.72	8.72	8.63	8.69
1180	AMEX	RPG	Tue, Dec 7, 2010	8.83	8.83	8.66	8.66
1179	AMEX	RPG	Mon, Dec 6, 2010	8.73	8.73	8.68	8.71
1178	AMEX	RPG	Fri, Dec 3, 2010	8.65	8.72	8.62	8.71
1177	AMEX	RPG	Thu, Dec 2, 2010	8.59	8.68	8.58	8.68
1176	AMEX	RPG	Wed, Dec 1, 2010	8.49	8.58	8.49	8.57
1175	AMEX	RPG	Tue, Nov 30, 2010	8.33	8.42	8.30	8.38
1174	AMEX	RPG	Mon, Nov 29, 2010	8.39	8.44	8.31	8.42
1173	AMEX	RPG	Fri, Nov 26, 2010	8.43	8.47	8.40	8.45
1172	AMEX	RPG	Wed, Nov 24, 2010	8.40	8.49	8.40	8.49
1171	AMEX	RPG	Tue, Nov 23, 2010	8.31	8.34	8.26	8.31
1170	AMEX	RPG	Mon, Nov 22, 2010	8.36	8.43	8.33	8.43
1169	AMEX	RPG	Fri, Nov 19, 2010	8.29	8.38	8.29	8.38
1168	AMEX	RPG	Thu, Nov 18, 2010	8.25	8.34	8.24	8.29
1167	AMEX	RPG	Wed, Nov 17, 2010	8.11	8.17	8.10	8.14
1166	AMEX	RPG	Tue, Nov 16, 2010	8.18	8.20	8.05	8.10
1165	AMEX	RPG	Mon, Nov 15, 2010	8.33	8.33	8.24	8.24
1164	AMEX	RPG	Fri, Nov 12, 2010	8.38	8.41	8.23	8.27
1163	AMEX	RPG	Thu, Nov 11, 2010	8.37	8.46	8.35	8.43
1162	AMEX	RPG	Wed, Nov 10, 2010	8.39	8.45	8.34	8.45
1161	AMEX	RPG	Tue, Nov 9, 2010	8.48	8.50	8.34	8.37
1160	AMEX	RPG	Mon, Nov 8, 2010	8.40	8.44	8.37	8.43
1159	AMEX	RPG	Fri, Nov 5, 2010	8.38	8.42	8.36	8.42
1158	AMEX	RPG	Thu, Nov 4, 2010	8.31	8.36	8.30	8.36
1157	AMEX	RPG	Wed, Nov 3, 2010	8.20	8.20	8.06	8.19
1156	AMEX	RPG	Tue, Nov 2, 2010	8.14	8.20	8.14	8.18
1155	AMEX	RPG	Mon, Nov 1, 2010	8.15	8.19	8.05	8.09
1154	AMEX	RPG	Fri, Oct 29, 2010	8.04	8.11	8.04	8.09
1153	AMEX	RPG	Thu, Oct 28, 2010	8.13	8.13	8.00	8.06
1152	AMEX	RPG	Wed, Oct 27, 2010	8.01	8.07	7.96	8.07
1151	AMEX	RPG	Tue, Oct 26, 2010	7.96	8.04	7.94	8.03
1150	AMEX	RPG	Mon, Oct 25, 2010	8.03	8.07	7.99	8.00
1149	AMEX	RPG	Fri, Oct 22, 2010	7.86	7.94	7.86	7.94
1148	AMEX	RPG	Thu, Oct 21, 2010	7.91	7.95	7.78	7.85
1147	AMEX	RPG	Wed, Oct 20, 2010	7.79	7.88	7.77	7.84
1146	AMEX	RPG	Tue, Oct 19, 2010	7.82	7.84	7.70	7.75
1145	AMEX	RPG	Mon, Oct 18, 2010	7.93	7.93	7.88	7.92
1144	AMEX	RPG	Fri, Oct 15, 2010	7.93	7.93	7.82	7.92
1143	AMEX	RPG	Thu, Oct 14, 2010	7.85	7.87	7.78	7.83
1142	AMEX	RPG	Wed, Oct 13, 2010	7.81	7.89	7.81	7.84
1141	AMEX	RPG	Tue, Oct 12, 2010	7.72	7.79	7.65	7.77
1140	AMEX	RPG	Mon, Oct 11, 2010	7.77	7.77	7.70	7.72
1139	AMEX	RPG	Fri, Oct 8, 2010	7.63	7.74	7.63	7.73
1138	AMEX	RPG	Thu, Oct 7, 2010	7.69	7.69	7.58	7.63
1137	AMEX	RPG	Wed, Oct 6, 2010	7.72	7.73	7.59	7.63
1136	AMEX	RPG	Tue, Oct 5, 2010	7.62	7.75	7.62	7.72
1135	AMEX	RPG	Mon, Oct 4, 2010	7.58	7.61	7.51	7.54
1134	AMEX	RPG	Fri, Oct 1, 2010	7.68	7.68	7.59	7.63
1133	AMEX	RPG	Thu, Sep 30, 2010	7.72	7.72	7.56	7.61
1132	AMEX	RPG	Wed, Sep 29, 2010	7.64	7.67	7.62	7.65
1131	AMEX	RPG	Tue, Sep 28, 2010	7.60	7.67	7.52	7.67
1130	AMEX	RPG	Mon, Sep 27, 2010	7.66	7.66	7.59	7.59
1129	AMEX	RPG	Fri, Sep 24, 2010	7.57	7.65	7.56	7.64
1128	AMEX	RPG	Thu, Sep 23, 2010	7.43	7.53	7.41	7.44
1127	AMEX	RPG	Wed, Sep 22, 2010	7.52	7.55	7.45	7.47
1126	AMEX	RPG	Tue, Sep 21, 2010	7.61	7.61	7.49	7.53
1125	AMEX	RPG	Mon, Sep 20, 2010	7.47	7.58	7.45	7.58
1124	AMEX	RPG	Fri, Sep 17, 2010	7.46	7.46	7.40	7.42
1123	AMEX	RPG	Thu, Sep 16, 2010	7.40	7.42	7.37	7.41
1122	AMEX	RPG	Wed, Sep 15, 2010	7.38	7.43	7.36	7.43
1121	AMEX	RPG	Tue, Sep 14, 2010	7.38	7.45	7.36	7.39
1120	AMEX	RPG	Mon, Sep 13, 2010	7.36	7.40	7.35	7.40
1119	AMEX	RPG	Fri, Sep 10, 2010	7.27	7.28	7.23	7.28
1118	AMEX	RPG	Thu, Sep 9, 2010	7.32	7.32	7.20	7.21
1117	AMEX	RPG	Wed, Sep 8, 2010	7.21	7.26	7.20	7.23
1116	AMEX	RPG	Tue, Sep 7, 2010	7.15	7.19	7.14	7.16
1115	AMEX	RPG	Fri, Sep 3, 2010	7.19	7.23	7.19	7.21
1114	AMEX	RPG	Thu, Sep 2, 2010	7.01	7.11	7.01	7.11
1113	AMEX	RPG	Wed, Sep 1, 2010	6.86	7.00	6.86	7.00
1112	AMEX	RPG	Tue, Aug 31, 2010	6.70	6.79	6.70	6.74
1111	AMEX	RPG	Mon, Aug 30, 2010	6.87	6.87	6.76	6.76
1110	AMEX	RPG	Fri, Aug 27, 2010	6.79	6.87	6.71	6.87
1109	AMEX	RPG	Thu, Aug 26, 2010	6.80	6.84	6.72	6.72
1108	AMEX	RPG	Wed, Aug 25, 2010	6.69	6.79	6.65	6.78
1107	AMEX	RPG	Tue, Aug 24, 2010	6.78	6.79	6.70	6.75
1106	AMEX	RPG	Mon, Aug 23, 2010	6.94	6.96	6.87	6.87
1105	AMEX	RPG	Fri, Aug 20, 2010	6.87	6.91	6.82	6.91
1104	AMEX	RPG	Thu, Aug 19, 2010	6.95	6.95	6.86	6.88
1103	AMEX	RPG	Wed, Aug 18, 2010	6.95	7.00	6.91	6.98
1102	AMEX	RPG	Tue, Aug 17, 2010	6.91	7.00	6.91	6.97
1101	AMEX	RPG	Mon, Aug 16, 2010	6.79	6.87	6.76	6.83
1100	AMEX	RPG	Fri, Aug 13, 2010	6.86	6.87	6.84	6.86
1099	AMEX	RPG	Thu, Aug 12, 2010	6.78	6.87	6.72	6.86
1098	AMEX	RPG	Wed, Aug 11, 2010	7.01	7.01	6.88	6.90
1097	AMEX	RPG	Tue, Aug 10, 2010	7.09	7.15	7.06	7.11
1096	AMEX	RPG	Mon, Aug 9, 2010	7.18	7.18	7.15	7.18
1095	AMEX	RPG	Fri, Aug 6, 2010	7.09	7.14	7.03	7.13
1094	AMEX	RPG	Thu, Aug 5, 2010	7.13	7.16	7.11	7.15
1093	AMEX	RPG	Wed, Aug 4, 2010	7.10	7.18	7.10	7.17
1092	AMEX	RPG	Tue, Aug 3, 2010	7.08	7.08	7.01	7.05
1091	AMEX	RPG	Mon, Aug 2, 2010	7.04	7.09	7.02	7.09
1090	AMEX	RPG	Fri, Jul 30, 2010	6.80	6.93	6.80	6.91
1089	AMEX	RPG	Thu, Jul 29, 2010	6.98	6.98	6.84	6.89
1088	AMEX	RPG	Wed, Jul 28, 2010	6.98	6.98	6.93	6.93
1087	AMEX	RPG	Tue, Jul 27, 2010	7.00	7.01	6.94	6.97
1086	AMEX	RPG	Mon, Jul 26, 2010	7.00	7.05	7.00	7.05
1085	AMEX	RPG	Fri, Jul 23, 2010	6.84	6.97	6.83	6.97
1084	AMEX	RPG	Thu, Jul 22, 2010	6.82	6.90	6.81	6.89
1083	AMEX	RPG	Wed, Jul 21, 2010	6.82	6.82	6.69	6.71
1082	AMEX	RPG	Tue, Jul 20, 2010	6.63	6.79	6.60	6.79
1081	AMEX	RPG	Mon, Jul 19, 2010	6.69	6.71	6.62	6.70
1080	AMEX	RPG	Fri, Jul 16, 2010	6.84	6.84	6.65	6.65
1079	AMEX	RPG	Thu, Jul 15, 2010	6.84	6.89	6.79	6.88
1078	AMEX	RPG	Wed, Jul 14, 2010	6.84	6.89	6.83	6.86
1077	AMEX	RPG	Tue, Jul 13, 2010	6.80	6.87	6.78	6.85
1076	AMEX	RPG	Mon, Jul 12, 2010	6.74	6.78	6.69	6.71
1075	AMEX	RPG	Fri, Jul 9, 2010	6.72	6.75	6.71	6.75
1074	AMEX	RPG	Thu, Jul 8, 2010	6.76	6.76	6.62	6.69
1073	AMEX	RPG	Wed, Jul 7, 2010	6.39	6.63	6.39	6.62
1072	AMEX	RPG	Tue, Jul 6, 2010	6.48	6.53	6.34	6.38
1071	AMEX	RPG	Fri, Jul 2, 2010	6.46	6.46	6.35	6.39
1070	AMEX	RPG	Thu, Jul 1, 2010	6.41	6.44	6.26	6.43
1069	AMEX	RPG	Wed, Jun 30, 2010	6.55	6.55	6.39	6.41
1068	AMEX	RPG	Tue, Jun 29, 2010	6.61	6.61	6.44	6.49
1067	AMEX	RPG	Mon, Jun 28, 2010	6.80	6.83	6.77	6.78
1066	AMEX	RPG	Fri, Jun 25, 2010	6.77	6.86	6.74	6.83
1065	AMEX	RPG	Thu, Jun 24, 2010	6.89	6.89	6.74	6.75
1064	AMEX	RPG	Wed, Jun 23, 2010	6.88	6.94	6.82	6.91
1063	AMEX	RPG	Tue, Jun 22, 2010	7.05	7.08	6.91	6.91
1062	AMEX	RPG	Mon, Jun 21, 2010	7.21	7.21	7.01	7.05
1061	AMEX	RPG	Fri, Jun 18, 2010	7.11	7.13	7.07	7.10
1060	AMEX	RPG	Thu, Jun 17, 2010	7.14	7.14	7.03	7.10
1059	AMEX	RPG	Wed, Jun 16, 2010	7.08	7.15	7.06	7.11
1058	AMEX	RPG	Tue, Jun 15, 2010	6.99	7.11	6.99	7.11
1057	AMEX	RPG	Mon, Jun 14, 2010	7.02	7.02	6.92	6.92
1056	AMEX	RPG	Fri, Jun 11, 2010	6.82	6.94	6.82	6.92
1055	AMEX	RPG	Thu, Jun 10, 2010	6.80	6.86	6.75	6.86
1054	AMEX	RPG	Wed, Jun 9, 2010	6.69	6.79	6.61	6.61
1053	AMEX	RPG	Tue, Jun 8, 2010	6.53	6.61	6.49	6.60
1052	AMEX	RPG	Mon, Jun 7, 2010	6.72	6.73	6.58	6.58
1051	AMEX	RPG	Fri, Jun 4, 2010	6.85	6.91	6.66	6.69
1050	AMEX	RPG	Thu, Jun 3, 2010	6.93	6.96	6.89	6.96
1049	AMEX	RPG	Wed, Jun 2, 2010	6.73	6.87	6.71	6.87
1048	AMEX	RPG	Tue, Jun 1, 2010	6.83	6.88	6.72	6.72
1047	AMEX	RPG	Fri, May 28, 2010	6.99	6.99	6.86	6.92
1046	AMEX	RPG	Thu, May 27, 2010	6.84	7.00	6.84	7.00
1045	AMEX	RPG	Wed, May 26, 2010	6.78	6.87	6.71	6.71
1044	AMEX	RPG	Tue, May 25, 2010	6.51	6.73	6.46	6.73
1043	AMEX	RPG	Mon, May 24, 2010	6.79	6.79	6.68	6.69
1042	AMEX	RPG	Fri, May 21, 2010	6.51	6.80	6.46	6.77
1041	AMEX	RPG	Thu, May 20, 2010	6.73	6.76	6.59	6.65
1040	AMEX	RPG	Wed, May 19, 2010	6.98	6.98	6.78	6.89
1039	AMEX	RPG	Tue, May 18, 2010	7.14	7.17	6.93	6.95
1038	AMEX	RPG	Mon, May 17, 2010	7.09	7.10	6.90	7.06
1037	AMEX	RPG	Fri, May 14, 2010	7.20	7.20	6.99	7.07
1036	AMEX	RPG	Thu, May 13, 2010	7.33	7.39	7.25	7.25
1035	AMEX	RPG	Wed, May 12, 2010	7.25	7.34	7.23	7.33
1034	AMEX	RPG	Tue, May 11, 2010	7.18	7.30	7.17	7.19
1033	AMEX	RPG	Mon, May 10, 2010	7.05	7.26	7.05	7.26
1032	AMEX	RPG	Fri, May 7, 2010	6.98	7.07	6.73	6.84
1031	AMEX	RPG	Thu, May 6, 2010	7.25	7.30	0.03	7.02
1030	AMEX	RPG	Wed, May 5, 2010	7.24	7.35	7.19	7.28
1029	AMEX	RPG	Tue, May 4, 2010	7.48	7.48	7.29	7.34
1028	AMEX	RPG	Mon, May 3, 2010	7.46	7.59	7.46	7.56
1027	AMEX	RPG	Fri, Apr 30, 2010	7.66	7.66	7.46	7.46
1026	AMEX	RPG	Thu, Apr 29, 2010	7.60	7.67	7.60	7.65
1025	AMEX	RPG	Wed, Apr 28, 2010	7.53	7.57	7.48	7.54
1024	AMEX	RPG	Tue, Apr 27, 2010	7.71	7.71	7.49	7.51
1023	AMEX	RPG	Mon, Apr 26, 2010	7.75	7.78	7.74	7.75
1022	AMEX	RPG	Fri, Apr 23, 2010	7.68	7.74	7.66	7.74
1021	AMEX	RPG	Thu, Apr 22, 2010	7.53	7.68	7.51	7.68
1020	AMEX	RPG	Wed, Apr 21, 2010	7.60	7.61	7.53	7.60
1019	AMEX	RPG	Tue, Apr 20, 2010	7.54	7.59	7.54	7.58
1018	AMEX	RPG	Mon, Apr 19, 2010	7.49	7.51	7.38	7.47
1017	AMEX	RPG	Fri, Apr 16, 2010	7.63	7.63	7.47	7.51
1016	AMEX	RPG	Thu, Apr 15, 2010	7.65	7.67	7.63	7.66
1015	AMEX	RPG	Wed, Apr 14, 2010	7.58	7.65	7.57	7.65
1014	AMEX	RPG	Tue, Apr 13, 2010	7.54	7.55	7.48	7.54
1013	AMEX	RPG	Mon, Apr 12, 2010	7.56	7.57	7.54	7.54
1012	AMEX	RPG	Fri, Apr 9, 2010	7.49	7.54	7.49	7.54
1011	AMEX	RPG	Thu, Apr 8, 2010	7.40	7.48	7.39	7.48
1010	AMEX	RPG	Wed, Apr 7, 2010	7.52	7.52	7.42	7.44
1009	AMEX	RPG	Tue, Apr 6, 2010	7.48	7.54	7.47	7.53
1008	AMEX	RPG	Mon, Apr 5, 2010	7.44	7.52	7.43	7.51
1007	AMEX	RPG	Thu, Apr 1, 2010	7.37	7.44	7.35	7.40
1006	AMEX	RPG	Wed, Mar 31, 2010	7.31	7.36	7.31	7.32
1005	AMEX	RPG	Tue, Mar 30, 2010	7.33	7.36	7.29	7.33
1004	AMEX	RPG	Mon, Mar 29, 2010	7.31	7.33	7.30	7.31
1003	AMEX	RPG	Fri, Mar 26, 2010	7.27	7.28	7.21	7.24
1002	AMEX	RPG	Thu, Mar 25, 2010	7.31	7.34	7.22	7.23
1001	AMEX	RPG	Wed, Mar 24, 2010	7.27	7.29	7.25	7.27
1000	AMEX	RPG	Tue, Mar 23, 2010	7.26	7.30	7.24	7.30
999	AMEX	RPG	Mon, Mar 22, 2010	7.15	7.27	7.12	7.26
998	AMEX	RPG	Fri, Mar 19, 2010	7.30	7.30	7.17	7.18
997	AMEX	RPG	Thu, Mar 18, 2010	7.30	7.30	7.25	7.27
996	AMEX	RPG	Wed, Mar 17, 2010	7.31	7.35	7.29	7.31
995	AMEX	RPG	Tue, Mar 16, 2010	7.23	7.28	7.21	7.28
994	AMEX	RPG	Mon, Mar 15, 2010	7.23	7.23	7.15	7.20
993	AMEX	RPG	Fri, Mar 12, 2010	7.24	7.25	7.22	7.24
992	AMEX	RPG	Thu, Mar 11, 2010	7.18	7.20	7.15	7.20
991	AMEX	RPG	Wed, Mar 10, 2010	7.14	7.20	7.14	7.20
990	AMEX	RPG	Tue, Mar 9, 2010	7.09	7.17	7.08	7.13
989	AMEX	RPG	Mon, Mar 8, 2010	7.12	7.14	7.11	7.13
988	AMEX	RPG	Fri, Mar 5, 2010	7.05	7.12	7.05	7.12
987	AMEX	RPG	Thu, Mar 4, 2010	6.98	7.01	6.96	6.99
986	AMEX	RPG	Wed, Mar 3, 2010	7.00	7.03	6.97	6.97
985	AMEX	RPG	Tue, Mar 2, 2010	7.01	7.03	6.97	6.98
984	AMEX	RPG	Mon, Mar 1, 2010	6.90	6.97	6.90	6.97
983	AMEX	RPG	Fri, Feb 26, 2010	6.77	6.83	6.76	6.83
982	AMEX	RPG	Thu, Feb 25, 2010	6.65	6.80	6.64	6.79
981	AMEX	RPG	Wed, Feb 24, 2010	6.73	6.78	6.73	6.77
980	AMEX	RPG	Tue, Feb 23, 2010	6.81	6.81	6.69	6.71
979	AMEX	RPG	Mon, Feb 22, 2010	6.86	6.86	6.81	6.81
978	AMEX	RPG	Fri, Feb 19, 2010	6.81	6.86	6.80	6.84
977	AMEX	RPG	Thu, Feb 18, 2010	6.76	6.82	6.76	6.82
976	AMEX	RPG	Wed, Feb 17, 2010	6.75	6.77	6.72	6.75
975	AMEX	RPG	Tue, Feb 16, 2010	6.65	6.72	6.65	6.70
974	AMEX	RPG	Fri, Feb 12, 2010	6.51	6.58	6.48	6.58
973	AMEX	RPG	Thu, Feb 11, 2010	6.46	6.59	6.46	6.57
972	AMEX	RPG	Wed, Feb 10, 2010	6.51	6.52	6.41	6.48
971	AMEX	RPG	Tue, Feb 9, 2010	6.50	6.54	6.44	6.50
970	AMEX	RPG	Mon, Feb 8, 2010	6.42	6.47	6.38	6.39
969	AMEX	RPG	Fri, Feb 5, 2010	6.40	6.43	6.27	6.42
968	AMEX	RPG	Thu, Feb 4, 2010	6.58	6.58	6.39	6.39
967	AMEX	RPG	Wed, Feb 3, 2010	6.62	6.66	6.61	6.64
966	AMEX	RPG	Tue, Feb 2, 2010	6.58	6.66	6.54	6.64
965	AMEX	RPG	Mon, Feb 1, 2010	6.46	6.56	6.46	6.56
964	AMEX	RPG	Fri, Jan 29, 2010	6.55	6.59	6.40	6.42
963	AMEX	RPG	Thu, Jan 28, 2010	6.62	6.62	6.47	6.52
962	AMEX	RPG	Wed, Jan 27, 2010	6.59	6.61	6.51	6.60
961	AMEX	RPG	Tue, Jan 26, 2010	6.59	6.67	6.56	6.60
960	AMEX	RPG	Mon, Jan 25, 2010	6.65	6.68	6.59	6.61
959	AMEX	RPG	Fri, Jan 22, 2010	6.75	6.75	6.58	6.60
958	AMEX	RPG	Thu, Jan 21, 2010	6.91	6.95	6.77	6.78
957	AMEX	RPG	Wed, Jan 20, 2010	6.94	6.95	6.84	6.91
956	AMEX	RPG	Tue, Jan 19, 2010	6.93	7.01	6.92	7.00
955	AMEX	RPG	Fri, Jan 15, 2010	7.01	7.01	6.90	6.92
954	AMEX	RPG	Thu, Jan 14, 2010	7.01	7.03	6.98	7.01
953	AMEX	RPG	Wed, Jan 13, 2010	6.95	7.02	6.89	7.01
952	AMEX	RPG	Tue, Jan 12, 2010	6.98	6.98	6.89	6.93
951	AMEX	RPG	Mon, Jan 11, 2010	7.07	7.10	7.00	7.04
950	AMEX	RPG	Fri, Jan 8, 2010	6.98	7.05	6.96	7.05
949	AMEX	RPG	Thu, Jan 7, 2010	7.01	7.01	6.97	7.01
948	AMEX	RPG	Wed, Jan 6, 2010	7.00	7.03	6.99	7.02
947	AMEX	RPG	Tue, Jan 5, 2010	6.97	7.00	6.97	7.00
946	AMEX	RPG	Mon, Jan 4, 2010	6.92	6.97	6.92	6.96
945	AMEX	RPG	Thu, Dec 31, 2009	6.94	6.94	6.85	6.85
944	AMEX	RPG	Wed, Dec 30, 2009	6.91	6.92	6.90	6.92
943	AMEX	RPG	Tue, Dec 29, 2009	6.94	6.96	6.93	6.93
942	AMEX	RPG	Mon, Dec 28, 2009	6.97	6.97	6.93	6.94
941	AMEX	RPG	Thu, Dec 24, 2009	6.93	6.95	6.93	6.93
940	AMEX	RPG	Wed, Dec 23, 2009	6.86	6.92	6.85	6.91
939	AMEX	RPG	Tue, Dec 22, 2009	6.81	6.84	6.80	6.83
938	AMEX	RPG	Mon, Dec 21, 2009	6.80	6.80	6.77	6.79
937	AMEX	RPG	Fri, Dec 18, 2009	6.69	6.71	6.64	6.71
936	AMEX	RPG	Thu, Dec 17, 2009	6.69	6.69	6.66	6.66
935	AMEX	RPG	Wed, Dec 16, 2009	6.73	6.76	6.73	6.73
934	AMEX	RPG	Tue, Dec 15, 2009	6.71	6.73	6.69	6.70
933	AMEX	RPG	Mon, Dec 14, 2009	6.66	6.72	6.66	6.72
932	AMEX	RPG	Fri, Dec 11, 2009	6.64	6.64	6.60	6.62
931	AMEX	RPG	Thu, Dec 10, 2009	6.59	6.63	6.59	6.60
930	AMEX	RPG	Wed, Dec 9, 2009	6.54	6.55	6.48	6.55
929	AMEX	RPG	Tue, Dec 8, 2009	6.57	6.57	6.52	6.54
928	AMEX	RPG	Mon, Dec 7, 2009	6.63	6.65	6.58	6.60
927	AMEX	RPG	Fri, Dec 4, 2009	6.69	6.78	6.55	6.62
926	AMEX	RPG	Thu, Dec 3, 2009	6.67	6.68	6.58	6.58
925	AMEX	RPG	Wed, Dec 2, 2009	6.64	6.70	6.64	6.66
924	AMEX	RPG	Tue, Dec 1, 2009	6.68	6.68	6.61	6.64
923	AMEX	RPG	Mon, Nov 30, 2009	6.53	6.54	6.48	6.54
922	AMEX	RPG	Fri, Nov 27, 2009	6.46	6.61	6.33	6.54
921	AMEX	RPG	Wed, Nov 25, 2009	6.61	6.66	6.61	6.66
920	AMEX	RPG	Tue, Nov 24, 2009	6.58	6.61	6.55	6.61
919	AMEX	RPG	Mon, Nov 23, 2009	6.64	6.66	6.60	6.60
918	AMEX	RPG	Fri, Nov 20, 2009	6.53	6.55	6.49	6.52
917	AMEX	RPG	Thu, Nov 19, 2009	6.62	6.62	6.52	6.57
916	AMEX	RPG	Wed, Nov 18, 2009	6.73	6.73	6.66	6.68
915	AMEX	RPG	Tue, Nov 17, 2009	6.71	6.72	6.67	6.72
914	AMEX	RPG	Mon, Nov 16, 2009	6.66	6.76	6.66	6.73
913	AMEX	RPG	Fri, Nov 13, 2009	6.57	6.62	6.57	6.62
912	AMEX	RPG	Thu, Nov 12, 2009	6.62	6.65	6.53	6.55
911	AMEX	RPG	Wed, Nov 11, 2009	6.65	6.67	6.60	6.62
910	AMEX	RPG	Tue, Nov 10, 2009	6.60	6.62	6.57	6.59
909	AMEX	RPG	Mon, Nov 9, 2009	6.49	6.60	6.49	6.60
908	AMEX	RPG	Fri, Nov 6, 2009	6.42	6.46	6.39	6.44
907	AMEX	RPG	Thu, Nov 5, 2009	6.34	6.44	6.34	6.44
906	AMEX	RPG	Wed, Nov 4, 2009	6.32	6.37	6.29	6.30
905	AMEX	RPG	Tue, Nov 3, 2009	6.19	6.27	6.18	6.27
904	AMEX	RPG	Mon, Nov 2, 2009	6.18	6.27	6.17	6.22
903	AMEX	RPG	Fri, Oct 30, 2009	6.35	6.35	6.17	6.17
902	AMEX	RPG	Thu, Oct 29, 2009	6.30	6.39	6.30	6.38
901	AMEX	RPG	Wed, Oct 28, 2009	6.37	6.38	6.22	6.22
900	AMEX	RPG	Tue, Oct 27, 2009	6.48	6.48	6.38	6.39
899	AMEX	RPG	Mon, Oct 26, 2009	6.53	6.63	6.46	6.47
898	AMEX	RPG	Fri, Oct 23, 2009	6.63	6.63	6.52	6.52
897	AMEX	RPG	Thu, Oct 22, 2009	6.53	6.59	6.48	6.59
896	AMEX	RPG	Wed, Oct 21, 2009	6.55	6.64	6.54	6.54
895	AMEX	RPG	Tue, Oct 20, 2009	6.57	6.57	6.51	6.55
894	AMEX	RPG	Mon, Oct 19, 2009	6.51	6.60	6.50	6.60
893	AMEX	RPG	Fri, Oct 16, 2009	6.49	6.50	6.45	6.49
892	AMEX	RPG	Thu, Oct 15, 2009	6.48	6.54	6.48	6.53
891	AMEX	RPG	Wed, Oct 14, 2009	6.46	6.52	6.45	6.52
890	AMEX	RPG	Tue, Oct 13, 2009	6.39	6.40	6.36	6.39
889	AMEX	RPG	Mon, Oct 12, 2009	6.43	6.45	6.38	6.40
888	AMEX	RPG	Fri, Oct 9, 2009	6.35	6.37	6.35	6.37
887	AMEX	RPG	Thu, Oct 8, 2009	6.31	6.36	6.31	6.34
886	AMEX	RPG	Wed, Oct 7, 2009	6.24	6.24	6.24	6.24
885	AMEX	RPG	Tue, Oct 6, 2009	6.17	6.26	6.17	6.22
884	AMEX	RPG	Mon, Oct 5, 2009	6.04	6.13	6.04	6.13
883	AMEX	RPG	Fri, Oct 2, 2009	6.02	6.06	6.02	6.05
882	AMEX	RPG	Thu, Oct 1, 2009	6.24	6.24	6.10	6.10
881	AMEX	RPG	Wed, Sep 30, 2009	6.29	6.30	6.26	6.27
880	AMEX	RPG	Tue, Sep 29, 2009	6.29	6.30	6.25	6.30
879	AMEX	RPG	Mon, Sep 28, 2009	6.19	6.30	6.19	6.29
878	AMEX	RPG	Fri, Sep 25, 2009	6.20	6.20	6.14	6.16
877	AMEX	RPG	Thu, Sep 24, 2009	6.34	6.34	6.18	6.21
876	AMEX	RPG	Wed, Sep 23, 2009	6.39	6.39	6.34	6.34
875	AMEX	RPG	Tue, Sep 22, 2009	6.37	6.39	6.35	6.38
874	AMEX	RPG	Mon, Sep 21, 2009	6.28	6.34	6.27	6.32
873	AMEX	RPG	Fri, Sep 18, 2009	6.34	6.37	6.31	6.36
872	AMEX	RPG	Thu, Sep 17, 2009	6.34	6.38	6.31	6.35
871	AMEX	RPG	Wed, Sep 16, 2009	6.27	6.33	6.27	6.33
870	AMEX	RPG	Tue, Sep 15, 2009	6.19	6.24	6.16	6.22
869	AMEX	RPG	Mon, Sep 14, 2009	6.08	6.17	6.08	6.16
868	AMEX	RPG	Fri, Sep 11, 2009	6.15	6.17	6.11	6.11
867	AMEX	RPG	Thu, Sep 10, 2009	6.02	6.05	6.02	6.05
866	AMEX	RPG	Wed, Sep 9, 2009	5.94	6.04	5.94	6.01
865	AMEX	RPG	Tue, Sep 8, 2009	5.93	5.95	5.91	5.93
864	AMEX	RPG	Fri, Sep 4, 2009	5.85	5.86	5.85	5.85
863	AMEX	RPG	Thu, Sep 3, 2009	5.72	5.72	5.72	5.72
862	AMEX	RPG	Wed, Sep 2, 2009	5.72	5.72	5.72	5.72
861	AMEX	RPG	Tue, Sep 1, 2009	5.82	5.82	5.71	5.73
860	AMEX	RPG	Mon, Aug 31, 2009	5.87	5.88	5.83	5.85
859	AMEX	RPG	Fri, Aug 28, 2009	5.96	5.96	5.90	5.92
858	AMEX	RPG	Thu, Aug 27, 2009	5.84	5.93	5.84	5.92
857	AMEX	RPG	Wed, Aug 26, 2009	5.91	5.92	5.89	5.92
856	AMEX	RPG	Tue, Aug 25, 2009	5.94	5.97	5.90	5.92
855	AMEX	RPG	Mon, Aug 24, 2009	5.96	5.96	5.90	5.91
854	AMEX	RPG	Fri, Aug 21, 2009	5.83	5.90	5.83	5.90
853	AMEX	RPG	Thu, Aug 20, 2009	5.74	5.80	5.74	5.80
852	AMEX	RPG	Wed, Aug 19, 2009	5.64	5.75	5.64	5.74
851	AMEX	RPG	Tue, Aug 18, 2009	5.65	5.70	5.65	5.69
850	AMEX	RPG	Mon, Aug 17, 2009	5.69	5.69	5.63	5.63
849	AMEX	RPG	Fri, Aug 14, 2009	5.78	5.79	5.78	5.79
848	AMEX	RPG	Thu, Aug 13, 2009	5.87	5.89	5.85	5.86
847	AMEX	RPG	Wed, Aug 12, 2009	5.75	5.88	5.75	5.83
846	AMEX	RPG	Tue, Aug 11, 2009	5.80	5.80	5.75	5.76
845	AMEX	RPG	Mon, Aug 10, 2009	5.80	5.85	5.79	5.80
844	AMEX	RPG	Fri, Aug 7, 2009	5.81	5.87	5.81	5.85
843	AMEX	RPG	Thu, Aug 6, 2009	5.80	5.83	5.73	5.76
842	AMEX	RPG	Wed, Aug 5, 2009	5.76	5.79	5.75	5.79
841	AMEX	RPG	Tue, Aug 4, 2009	5.77	5.84	5.77	5.82
840	AMEX	RPG	Mon, Aug 3, 2009	5.73	5.80	5.72	5.79
839	AMEX	RPG	Fri, Jul 31, 2009	5.67	5.71	5.67	5.69
838	AMEX	RPG	Thu, Jul 30, 2009	5.69	5.72	5.69	5.71
837	AMEX	RPG	Wed, Jul 29, 2009	5.61	5.63	5.59	5.59
836	AMEX	RPG	Tue, Jul 28, 2009	5.66	5.66	5.60	5.65
835	AMEX	RPG	Mon, Jul 27, 2009	5.68	5.69	5.64	5.69
834	AMEX	RPG	Fri, Jul 24, 2009	5.62	5.68	5.59	5.68
833	AMEX	RPG	Thu, Jul 23, 2009	5.55	5.66	5.55	5.65
832	AMEX	RPG	Wed, Jul 22, 2009	5.47	5.50	5.47	5.50
831	AMEX	RPG	Tue, Jul 21, 2009	5.47	5.47	5.42	5.47
830	AMEX	RPG	Mon, Jul 20, 2009	5.45	5.47	5.41	5.47
829	AMEX	RPG	Fri, Jul 17, 2009	5.34	5.38	5.34	5.38
828	AMEX	RPG	Thu, Jul 16, 2009	5.27	5.38	5.27	5.37
827	AMEX	RPG	Wed, Jul 15, 2009	5.24	5.28	5.24	5.28
826	AMEX	RPG	Tue, Jul 14, 2009	5.09	5.11	5.08	5.11
825	AMEX	RPG	Mon, Jul 13, 2009	4.92	5.07	4.92	5.07
824	AMEX	RPG	Fri, Jul 10, 2009	4.94	4.98	4.94	4.97
823	AMEX	RPG	Thu, Jul 9, 2009	4.99	5.00	4.95	4.97
822	AMEX	RPG	Wed, Jul 8, 2009	4.97	4.97	4.86	4.94
821	AMEX	RPG	Tue, Jul 7, 2009	5.01	5.01	4.94	4.94
820	AMEX	RPG	Mon, Jul 6, 2009	5.06	5.09	5.02	5.06
819	AMEX	RPG	Thu, Jul 2, 2009	5.20	5.20	5.13	5.14
818	AMEX	RPG	Wed, Jul 1, 2009	5.31	5.36	5.28	5.28
817	AMEX	RPG	Tue, Jun 30, 2009	5.34	5.35	5.25	5.27
816	AMEX	RPG	Mon, Jun 29, 2009	5.32	5.34	5.28	5.33
815	AMEX	RPG	Fri, Jun 26, 2009	5.27	5.30	5.26	5.30
814	AMEX	RPG	Thu, Jun 25, 2009	5.13	5.27	5.12	5.27
813	AMEX	RPG	Wed, Jun 24, 2009	5.16	5.21	5.13	5.13
812	AMEX	RPG	Tue, Jun 23, 2009	5.08	5.10	5.04	5.10
811	AMEX	RPG	Mon, Jun 22, 2009	5.22	5.22	5.07	5.07
810	AMEX	RPG	Fri, Jun 19, 2009	5.33	5.33	5.28	5.28
809	AMEX	RPG	Thu, Jun 18, 2009	5.25	5.30	5.25	5.28
808	AMEX	RPG	Wed, Jun 17, 2009	5.30	5.30	5.22	5.28
807	AMEX	RPG	Tue, Jun 16, 2009	5.40	5.41	5.29	5.31
806	AMEX	RPG	Mon, Jun 15, 2009	5.40	5.41	5.36	5.36
805	AMEX	RPG	Fri, Jun 12, 2009	5.45	5.53	5.45	5.53
804	AMEX	RPG	Thu, Jun 11, 2009	5.58	5.61	5.56	5.56
803	AMEX	RPG	Wed, Jun 10, 2009	5.50	5.51	5.50	5.50
802	AMEX	RPG	Tue, Jun 9, 2009	5.48	5.54	5.45	5.51
801	AMEX	RPG	Mon, Jun 8, 2009	5.45	5.48	5.37	5.45
800	AMEX	RPG	Fri, Jun 5, 2009	5.55	5.55	5.41	5.48
799	AMEX	RPG	Thu, Jun 4, 2009	5.44	5.48	5.40	5.48
798	AMEX	RPG	Wed, Jun 3, 2009	5.50	5.50	5.35	5.35
797	AMEX	RPG	Tue, Jun 2, 2009	5.47	5.55	5.47	5.53
796	AMEX	RPG	Mon, Jun 1, 2009	5.40	5.53	5.40	5.52
795	AMEX	RPG	Fri, May 29, 2009	5.22	5.25	5.22	5.24
794	AMEX	RPG	Thu, May 28, 2009	5.17	5.20	5.09	5.20
793	AMEX	RPG	Wed, May 27, 2009	5.21	5.25	5.12	5.12
792	AMEX	RPG	Tue, May 26, 2009	4.99	5.19	4.99	5.19
791	AMEX	RPG	Fri, May 22, 2009	5.08	5.08	5.03	5.03
790	AMEX	RPG	Thu, May 21, 2009	5.04	5.04	4.99	4.99
789	AMEX	RPG	Wed, May 20, 2009	5.23	5.29	5.20	5.24
788	AMEX	RPG	Tue, May 19, 2009	5.14	5.24	5.14	5.21
787	AMEX	RPG	Mon, May 18, 2009	5.03	5.13	5.03	5.13
786	AMEX	RPG	Fri, May 15, 2009	4.99	4.99	4.97	4.97
785	AMEX	RPG	Thu, May 14, 2009	4.97	5.06	4.96	5.03
784	AMEX	RPG	Wed, May 13, 2009	5.05	5.05	4.93	4.95
783	AMEX	RPG	Tue, May 12, 2009	5.16	5.20	5.07	5.15
782	AMEX	RPG	Mon, May 11, 2009	5.19	5.22	5.17	5.17
781	AMEX	RPG	Fri, May 8, 2009	5.19	5.28	5.19	5.26
780	AMEX	RPG	Thu, May 7, 2009	5.32	5.35	5.14	5.14
779	AMEX	RPG	Wed, May 6, 2009	5.27	5.29	5.25	5.27
778	AMEX	RPG	Tue, May 5, 2009	5.18	5.24	5.18	5.24
777	AMEX	RPG	Mon, May 4, 2009	5.09	5.19	5.09	5.19
776	AMEX	RPG	Fri, May 1, 2009	4.98	5.07	4.98	5.03
775	AMEX	RPG	Thu, Apr 30, 2009	5.09	5.09	4.99	5.00
774	AMEX	RPG	Wed, Apr 29, 2009	4.95	5.00	4.95	4.97
773	AMEX	RPG	Tue, Apr 28, 2009	4.86	4.88	4.84	4.85
772	AMEX	RPG	Mon, Apr 27, 2009	4.96	4.96	4.83	4.83
771	AMEX	RPG	Fri, Apr 24, 2009	4.88	4.95	4.88	4.93
770	AMEX	RPG	Thu, Apr 23, 2009	4.80	4.80	4.72	4.80
769	AMEX	RPG	Wed, Apr 22, 2009	4.79	4.85	4.71	4.79
768	AMEX	RPG	Tue, Apr 21, 2009	4.61	4.74	4.45	4.74
767	AMEX	RPG	Mon, Apr 20, 2009	4.77	4.77	4.62	4.62
766	AMEX	RPG	Fri, Apr 17, 2009	4.78	4.87	4.78	4.87
765	AMEX	RPG	Thu, Apr 16, 2009	4.72	4.82	4.70	4.82
764	AMEX	RPG	Wed, Apr 15, 2009	4.66	4.70	4.65	4.70
763	AMEX	RPG	Tue, Apr 14, 2009	4.78	4.78	4.68	4.68
762	AMEX	RPG	Mon, Apr 13, 2009	4.75	4.79	4.68	4.77
761	AMEX	RPG	Thu, Apr 9, 2009	4.66	4.73	4.66	4.73
760	AMEX	RPG	Wed, Apr 8, 2009	4.53	4.57	4.53	4.56
759	AMEX	RPG	Tue, Apr 7, 2009	4.50	4.51	4.47	4.50
758	AMEX	RPG	Mon, Apr 6, 2009	4.56	4.60	4.56	4.60
757	AMEX	RPG	Fri, Apr 3, 2009	4.58	4.63	4.56	4.62
756	AMEX	RPG	Thu, Apr 2, 2009	4.56	4.60	4.56	4.60
755	AMEX	RPG	Wed, Apr 1, 2009	4.28	4.40	4.25	4.40
754	AMEX	RPG	Tue, Mar 31, 2009	4.65	4.65	4.33	4.39
753	AMEX	RPG	Mon, Mar 30, 2009	4.28	4.29	4.27	4.28
752	AMEX	RPG	Fri, Mar 27, 2009	4.52	4.52	4.45	4.46
751	AMEX	RPG	Thu, Mar 26, 2009	4.46	4.57	4.46	4.52
750	AMEX	RPG	Wed, Mar 25, 2009	4.47	4.49	4.32	4.37
749	AMEX	RPG	Tue, Mar 24, 2009	4.36	4.47	4.36	4.47
748	AMEX	RPG	Mon, Mar 23, 2009	4.28	4.36	4.28	4.36
747	AMEX	RPG	Fri, Mar 20, 2009	4.30	4.30	4.19	4.19
746	AMEX	RPG	Thu, Mar 19, 2009	4.35	4.44	4.30	4.31
745	AMEX	RPG	Wed, Mar 18, 2009	4.19	4.34	4.16	4.28
744	AMEX	RPG	Tue, Mar 17, 2009	4.10	4.15	4.09	4.15
743	AMEX	RPG	Mon, Mar 16, 2009	4.14	4.19	4.12	4.16
742	AMEX	RPG	Fri, Mar 13, 2009	4.14	4.14	4.07	4.13
741	AMEX	RPG	Thu, Mar 12, 2009	3.96	4.11	3.96	4.11
740	AMEX	RPG	Wed, Mar 11, 2009	4.05	4.05	3.93	3.97
739	AMEX	RPG	Tue, Mar 10, 2009	3.77	3.92	3.77	3.92
738	AMEX	RPG	Mon, Mar 9, 2009	3.74	3.74	3.69	3.69
737	AMEX	RPG	Fri, Mar 6, 2009	3.77	3.77	3.65	3.70
736	AMEX	RPG	Thu, Mar 5, 2009	3.81	3.84	3.74	3.75
735	AMEX	RPG	Wed, Mar 4, 2009	3.85	3.93	3.85	3.87
734	AMEX	RPG	Tue, Mar 3, 2009	3.81	3.83	3.73	3.83
733	AMEX	RPG	Mon, Mar 2, 2009	3.89	3.90	3.75	3.75
732	AMEX	RPG	Fri, Feb 27, 2009	3.96	4.06	3.96	4.00
731	AMEX	RPG	Thu, Feb 26, 2009	4.20	4.20	4.06	4.06
730	AMEX	RPG	Wed, Feb 25, 2009	4.16	4.18	4.11	4.18
729	AMEX	RPG	Tue, Feb 24, 2009	4.06	4.19	4.06	4.19
728	AMEX	RPG	Mon, Feb 23, 2009	4.22	4.22	4.02	4.02
727	AMEX	RPG	Fri, Feb 20, 2009	4.14	4.20	4.13	4.18
726	AMEX	RPG	Thu, Feb 19, 2009	4.30	4.30	4.21	4.21
725	AMEX	RPG	Wed, Feb 18, 2009	4.28	4.30	4.24	4.27
724	AMEX	RPG	Fri, Feb 13, 2009	4.53	4.54	4.52	4.52
723	AMEX	RPG	Thu, Feb 12, 2009	4.38	4.38	4.38	4.38
722	AMEX	RPG	Wed, Feb 11, 2009	4.46	4.48	4.44	4.45
721	AMEX	RPG	Tue, Feb 10, 2009	4.64	4.68	4.44	4.46
720	AMEX	RPG	Mon, Feb 9, 2009	4.65	4.67	4.63	4.66
719	AMEX	RPG	Fri, Feb 6, 2009	4.61	4.66	4.61	4.66
718	AMEX	RPG	Thu, Feb 5, 2009	4.39	4.54	4.39	4.54
717	AMEX	RPG	Wed, Feb 4, 2009	4.50	4.50	4.42	4.43
716	AMEX	RPG	Tue, Feb 3, 2009	4.34	4.43	4.34	4.43
715	AMEX	RPG	Mon, Feb 2, 2009	4.27	4.33	4.27	4.28
714	AMEX	RPG	Fri, Jan 30, 2009	4.37	4.37	4.33	4.34
713	AMEX	RPG	Thu, Jan 29, 2009	4.50	4.50	4.45	4.46
712	AMEX	RPG	Wed, Jan 28, 2009	4.51	4.60	4.51	4.58
711	AMEX	RPG	Tue, Jan 27, 2009	4.39	4.40	4.39	4.40
710	AMEX	RPG	Mon, Jan 26, 2009	4.46	4.46	4.42	4.42
709	AMEX	RPG	Fri, Jan 23, 2009	4.20	4.31	4.18	4.31
708	AMEX	RPG	Thu, Jan 22, 2009	4.28	4.35	4.24	4.35
707	AMEX	RPG	Wed, Jan 21, 2009	4.26	4.35	4.18	4.35
706	AMEX	RPG	Tue, Jan 20, 2009	4.42	4.42	4.20	4.24
705	AMEX	RPG	Fri, Jan 16, 2009	4.45	4.47	4.33	4.33
704	AMEX	RPG	Thu, Jan 15, 2009	4.35	4.36	4.26	4.26
703	AMEX	RPG	Wed, Jan 14, 2009	4.47	4.47	4.33	4.34
702	AMEX	RPG	Tue, Jan 13, 2009	4.52	4.54	4.48	4.50
701	AMEX	RPG	Mon, Jan 12, 2009	4.58	4.58	4.53	4.53
700	AMEX	RPG	Fri, Jan 9, 2009	4.75	4.75	4.67	4.67
699	AMEX	RPG	Thu, Jan 8, 2009	4.65	4.69	4.65	4.69
698	AMEX	RPG	Wed, Jan 7, 2009	4.77	4.79	4.69	4.70
697	AMEX	RPG	Tue, Jan 6, 2009	4.86	4.86	4.86	4.86
696	AMEX	RPG	Mon, Jan 5, 2009	4.77	4.84	4.73	4.84
695	AMEX	RPG	Fri, Jan 2, 2009	4.61	4.81	4.60	4.81
694	AMEX	RPG	Wed, Dec 31, 2008	4.50	4.61	4.50	4.61
693	AMEX	RPG	Tue, Dec 30, 2008	4.40	4.45	4.40	4.45
692	AMEX	RPG	Mon, Dec 29, 2008	4.49	4.49	4.36	4.38
691	AMEX	RPG	Fri, Dec 26, 2008	4.38	4.42	4.38	4.42
690	AMEX	RPG	Wed, Dec 24, 2008	4.36	4.36	4.36	4.36
689	AMEX	RPG	Tue, Dec 23, 2008	4.43	4.44	4.35	4.37
688	AMEX	RPG	Mon, Dec 22, 2008	4.46	4.46	4.34	4.37
687	AMEX	RPG	Fri, Dec 19, 2008	4.55	4.61	4.51	4.52
686	AMEX	RPG	Thu, Dec 18, 2008	4.60	4.62	4.49	4.55
685	AMEX	RPG	Wed, Dec 17, 2008	4.53	4.61	4.53	4.61
684	AMEX	RPG	Tue, Dec 16, 2008	4.42	4.59	4.29	4.59
683	AMEX	RPG	Mon, Dec 15, 2008	4.41	4.41	4.37	4.37
682	AMEX	RPG	Fri, Dec 12, 2008	4.32	4.46	4.32	4.43
681	AMEX	RPG	Thu, Dec 11, 2008	4.49	4.58	4.40	4.45
680	AMEX	RPG	Wed, Dec 10, 2008	4.52	4.54	4.49	4.54
679	AMEX	RPG	Tue, Dec 9, 2008	4.37	4.57	4.37	4.44
678	AMEX	RPG	Mon, Dec 8, 2008	4.26	4.52	4.26	4.52
677	AMEX	RPG	Fri, Dec 5, 2008	4.05	4.30	4.05	4.30
676	AMEX	RPG	Thu, Dec 4, 2008	4.32	4.32	4.14	4.14
675	AMEX	RPG	Wed, Dec 3, 2008	4.08	4.31	4.08	4.31
674	AMEX	RPG	Tue, Dec 2, 2008	4.12	4.17	4.05	4.14
673	AMEX	RPG	Mon, Dec 1, 2008	4.21	4.21	4.19	4.20
672	AMEX	RPG	Fri, Nov 28, 2008	4.40	4.42	4.39	4.39
671	AMEX	RPG	Wed, Nov 26, 2008	4.30	4.43	4.30	4.42
670	AMEX	RPG	Tue, Nov 25, 2008	4.22	4.29	4.14	4.23
669	AMEX	RPG	Mon, Nov 24, 2008	3.97	4.27	3.97	4.20
668	AMEX	RPG	Fri, Nov 21, 2008	3.85	3.85	3.68	3.79
667	AMEX	RPG	Thu, Nov 20, 2008	3.87	3.99	3.73	3.74
666	AMEX	RPG	Wed, Nov 19, 2008	4.11	4.11	4.00	4.00
665	AMEX	RPG	Tue, Nov 18, 2008	4.27	4.29	4.18	4.18
664	AMEX	RPG	Mon, Nov 17, 2008	4.25	4.36	4.25	4.32
663	AMEX	RPG	Fri, Nov 14, 2008	4.43	4.49	4.37	4.38
662	AMEX	RPG	Thu, Nov 13, 2008	4.28	4.57	4.23	4.57
661	AMEX	RPG	Wed, Nov 12, 2008	4.40	4.40	4.25	4.28
660	AMEX	RPG	Tue, Nov 11, 2008	4.50	4.50	4.44	4.44
659	AMEX	RPG	Mon, Nov 10, 2008	4.85	4.85	4.63	4.63
658	AMEX	RPG	Fri, Nov 7, 2008	4.63	4.68	4.61	4.61
657	AMEX	RPG	Thu, Nov 6, 2008	4.79	4.79	4.59	4.62
656	AMEX	RPG	Wed, Nov 5, 2008	4.99	5.01	4.83	4.83
655	AMEX	RPG	Tue, Nov 4, 2008	4.91	5.04	4.91	5.00
654	AMEX	RPG	Mon, Nov 3, 2008	4.86	4.90	4.84	4.86
653	AMEX	RPG	Fri, Oct 31, 2008	4.77	4.91	4.77	4.86
652	AMEX	RPG	Thu, Oct 30, 2008	4.65	4.81	4.65	4.78
651	AMEX	RPG	Wed, Oct 29, 2008	4.64	4.82	4.61	4.64
650	AMEX	RPG	Tue, Oct 28, 2008	4.31	4.46	4.24	4.46
649	AMEX	RPG	Mon, Oct 27, 2008	4.17	4.38	4.17	4.30
648	AMEX	RPG	Fri, Oct 24, 2008	4.31	4.38	4.30	4.33
647	AMEX	RPG	Thu, Oct 23, 2008	4.46	4.53	4.25	4.48
646	AMEX	RPG	Wed, Oct 22, 2008	4.52	4.63	4.43	4.43
645	AMEX	RPG	Tue, Oct 21, 2008	4.78	4.95	4.78	4.80
644	AMEX	RPG	Mon, Oct 20, 2008	4.98	4.98	4.83	4.94
643	AMEX	RPG	Fri, Oct 17, 2008	4.76	4.96	4.73	4.80
642	AMEX	RPG	Thu, Oct 16, 2008	7.16	7.16	4.50	4.76
641	AMEX	RPG	Wed, Oct 15, 2008	4.95	4.95	4.75	4.75
640	AMEX	RPG	Tue, Oct 14, 2008	5.45	5.45	5.07	5.09
639	AMEX	RPG	Mon, Oct 13, 2008	5.04	5.18	4.85	5.15
638	AMEX	RPG	Fri, Oct 10, 2008	4.41	4.75	3.39	4.59
637	AMEX	RPG	Thu, Oct 9, 2008	5.14	5.19	4.65	4.73
636	AMEX	RPG	Wed, Oct 8, 2008	5.06	5.21	4.99	5.21
635	AMEX	RPG	Tue, Oct 7, 2008	5.67	5.67	4.99	4.99
634	AMEX	RPG	Mon, Oct 6, 2008	5.41	5.41	5.14	5.35
633	AMEX	RPG	Fri, Oct 3, 2008	5.80	5.85	5.59	5.60
632	AMEX	RPG	Thu, Oct 2, 2008	5.89	5.89	5.71	5.71
631	AMEX	RPG	Wed, Oct 1, 2008	5.97	6.02	5.93	5.97
630	AMEX	RPG	Tue, Sep 30, 2008	6.10	6.19	5.91	6.19
629	AMEX	RPG	Mon, Sep 29, 2008	6.20	6.20	5.63	5.87
628	AMEX	RPG	Fri, Sep 26, 2008	6.28	6.30	6.25	6.30
627	AMEX	RPG	Thu, Sep 25, 2008	6.36	6.39	6.36	6.37
626	AMEX	RPG	Wed, Sep 24, 2008	6.31	6.33	6.30	6.31
625	AMEX	RPG	Tue, Sep 23, 2008	6.46	6.47	6.36	6.36
624	AMEX	RPG	Mon, Sep 22, 2008	6.54	6.54	6.40	6.40
623	AMEX	RPG	Fri, Sep 19, 2008	9.13	9.13	6.50	6.61
622	AMEX	RPG	Thu, Sep 18, 2008	6.03	6.40	6.03	6.37
621	AMEX	RPG	Wed, Sep 17, 2008	6.16	6.46	6.13	6.13
620	AMEX	RPG	Tue, Sep 16, 2008	6.36	6.44	6.23	6.44
619	AMEX	RPG	Mon, Sep 15, 2008	6.29	6.55	6.29	6.45
618	AMEX	RPG	Fri, Sep 12, 2008	6.61	6.65	6.61	6.65
617	AMEX	RPG	Thu, Sep 11, 2008	6.46	6.60	6.46	6.57
616	AMEX	RPG	Wed, Sep 10, 2008	6.35	6.57	6.35	6.57
615	AMEX	RPG	Tue, Sep 9, 2008	6.71	6.71	6.50	6.50
614	AMEX	RPG	Mon, Sep 8, 2008	6.78	6.78	6.64	6.70
613	AMEX	RPG	Fri, Sep 5, 2008	6.54	6.64	6.52	6.64
612	AMEX	RPG	Thu, Sep 4, 2008	6.67	6.69	6.61	6.62
611	AMEX	RPG	Wed, Sep 3, 2008	6.78	6.79	6.78	6.79
610	AMEX	RPG	Tue, Sep 2, 2008	7.07	7.10	6.84	6.84
609	AMEX	RPG	Fri, Aug 29, 2008	6.95	6.97	6.89	6.89
608	AMEX	RPG	Thu, Aug 28, 2008	6.97	6.97	6.97	6.97
607	AMEX	RPG	Wed, Aug 27, 2008	6.89	6.92	6.89	6.92
606	AMEX	RPG	Tue, Aug 26, 2008	6.84	6.85	6.84	6.83
605	AMEX	RPG	Mon, Aug 25, 2008	6.97	6.97	6.81	6.83
604	AMEX	RPG	Fri, Aug 22, 2008	6.95	6.96	6.92	6.96
603	AMEX	RPG	Thu, Aug 21, 2008	6.87	6.92	6.87	6.92
602	AMEX	RPG	Wed, Aug 20, 2008	6.88	6.88	6.87	6.87
601	AMEX	RPG	Tue, Aug 19, 2008	6.86	6.86	6.84	6.85
600	AMEX	RPG	Mon, Aug 18, 2008	7.06	7.06	6.88	6.90
599	AMEX	RPG	Fri, Aug 15, 2008	7.01	7.01	7.00	7.01
598	AMEX	RPG	Thu, Aug 14, 2008	6.94	6.99	6.94	6.98
597	AMEX	RPG	Wed, Aug 13, 2008	6.90	6.95	6.90	6.95
596	AMEX	RPG	Tue, Aug 12, 2008	7.00	7.01	6.96	6.96
595	AMEX	RPG	Mon, Aug 11, 2008	7.24	7.24	6.92	6.96
594	AMEX	RPG	Fri, Aug 8, 2008	6.83	6.94	6.83	6.94
593	AMEX	RPG	Thu, Aug 7, 2008	6.82	6.88	6.81	6.81
592	AMEX	RPG	Wed, Aug 6, 2008	6.82	6.89	6.82	6.89
591	AMEX	RPG	Tue, Aug 5, 2008	6.74	6.83	6.74	6.83
590	AMEX	RPG	Mon, Aug 4, 2008	6.70	6.70	6.65	6.66
589	AMEX	RPG	Fri, Aug 1, 2008	6.73	6.74	6.73	6.74
588	AMEX	RPG	Thu, Jul 31, 2008	6.77	6.88	6.77	6.81
587	AMEX	RPG	Wed, Jul 30, 2008	6.84	6.88	6.84	6.88
586	AMEX	RPG	Tue, Jul 29, 2008	6.75	6.79	6.75	6.79
585	AMEX	RPG	Mon, Jul 28, 2008	6.69	6.71	6.67	6.67
584	AMEX	RPG	Fri, Jul 25, 2008	6.70	6.76	6.70	6.76
583	AMEX	RPG	Thu, Jul 24, 2008	6.95	6.97	6.71	6.71
582	AMEX	RPG	Wed, Jul 23, 2008	7.02	7.02	6.85	6.85
581	AMEX	RPG	Tue, Jul 22, 2008	6.79	6.79	6.79	6.79
580	AMEX	RPG	Mon, Jul 21, 2008	6.77	6.80	6.77	6.80
579	AMEX	RPG	Fri, Jul 18, 2008	6.97	6.97	6.79	6.79
578	AMEX	RPG	Thu, Jul 17, 2008	6.78	6.80	6.78	6.80
577	AMEX	RPG	Wed, Jul 16, 2008	6.59	6.70	6.59	6.70
576	AMEX	RPG	Tue, Jul 15, 2008	6.56	6.67	6.56	6.61
575	AMEX	RPG	Mon, Jul 14, 2008	6.73	6.73	6.67	6.67
574	AMEX	RPG	Fri, Jul 11, 2008	6.65	6.71	6.65	6.69
573	AMEX	RPG	Thu, Jul 10, 2008	6.65	6.76	6.65	6.70
572	AMEX	RPG	Wed, Jul 9, 2008	6.89	6.89	6.73	6.73
571	AMEX	RPG	Tue, Jul 8, 2008	6.77	6.85	6.75	6.85
570	AMEX	RPG	Mon, Jul 7, 2008	6.82	6.88	6.78	6.78
569	AMEX	RPG	Thu, Jul 3, 2008	6.86	6.86	6.82	6.82
568	AMEX	RPG	Wed, Jul 2, 2008	7.02	7.03	6.84	6.84
567	AMEX	RPG	Tue, Jul 1, 2008	6.92	7.00	6.88	7.00
566	AMEX	RPG	Mon, Jun 30, 2008	7.03	7.04	6.99	6.99
565	AMEX	RPG	Fri, Jun 27, 2008	6.97	7.01	6.97	6.99
564	AMEX	RPG	Thu, Jun 26, 2008	7.05	7.05	6.98	6.98
563	AMEX	RPG	Wed, Jun 25, 2008	7.18	7.18	7.16	7.16
562	AMEX	RPG	Tue, Jun 24, 2008	7.15	7.18	7.15	7.18
561	AMEX	RPG	Mon, Jun 23, 2008	7.20	7.21	7.18	7.18
560	AMEX	RPG	Fri, Jun 20, 2008	7.25	7.25	7.17	7.17
559	AMEX	RPG	Thu, Jun 19, 2008	7.29	7.30	7.28	7.30
558	AMEX	RPG	Wed, Jun 18, 2008	7.31	7.31	7.25	7.28
557	AMEX	RPG	Tue, Jun 17, 2008	7.39	7.40	7.35	7.36
556	AMEX	RPG	Mon, Jun 16, 2008	7.36	7.41	7.36	7.39
555	AMEX	RPG	Fri, Jun 13, 2008	7.28	7.36	7.28	7.36
554	AMEX	RPG	Wed, Jun 11, 2008	7.32	7.32	7.22	7.22
553	AMEX	RPG	Tue, Jun 10, 2008	7.31	7.36	7.31	7.32
552	AMEX	RPG	Mon, Jun 9, 2008	7.32	7.32	7.32	7.32
551	AMEX	RPG	Fri, Jun 6, 2008	7.53	7.53	7.38	7.40
550	AMEX	RPG	Thu, Jun 5, 2008	7.46	7.55	7.46	7.51
549	AMEX	RPG	Wed, Jun 4, 2008	7.40	7.49	7.40	7.43
548	AMEX	RPG	Tue, Jun 3, 2008	7.46	7.49	7.39	7.42
547	AMEX	RPG	Mon, Jun 2, 2008	7.50	7.50	7.39	7.44
546	AMEX	RPG	Fri, May 30, 2008	7.49	7.53	7.49	7.53
545	AMEX	RPG	Thu, May 29, 2008	7.49	7.50	7.49	7.50
544	AMEX	RPG	Wed, May 28, 2008	7.38	7.47	7.38	7.47
543	AMEX	RPG	Tue, May 27, 2008	7.38	7.38	7.37	7.37
542	AMEX	RPG	Fri, May 23, 2008	7.37	7.37	7.31	7.31
541	AMEX	RPG	Thu, May 22, 2008	7.39	7.43	7.39	7.41
540	AMEX	RPG	Wed, May 21, 2008	7.57	7.57	7.41	7.41
539	AMEX	RPG	Tue, May 20, 2008	7.53	7.55	7.53	7.55
538	AMEX	RPG	Mon, May 19, 2008	7.64	7.68	7.60	7.60
537	AMEX	RPG	Fri, May 16, 2008	7.59	7.60	7.58	7.60
536	AMEX	RPG	Thu, May 15, 2008	7.54	7.60	7.54	7.58
535	AMEX	RPG	Wed, May 14, 2008	7.52	7.58	7.52	7.54
534	AMEX	RPG	Tue, May 13, 2008	7.45	7.49	7.45	7.47
533	AMEX	RPG	Mon, May 12, 2008	7.40	7.46	7.40	7.46
532	AMEX	RPG	Fri, May 9, 2008	7.34	7.36	7.34	7.36
531	AMEX	RPG	Thu, May 8, 2008	7.39	7.43	7.39	7.40
530	AMEX	RPG	Wed, May 7, 2008	7.50	7.50	7.42	7.42
529	AMEX	RPG	Tue, May 6, 2008	7.40	7.51	7.39	7.51
528	AMEX	RPG	Mon, May 5, 2008	7.41	7.45	7.41	7.41
527	AMEX	RPG	Fri, May 2, 2008	7.47	7.47	7.42	7.43
526	AMEX	RPG	Thu, May 1, 2008	7.33	7.42	7.33	7.41
525	AMEX	RPG	Wed, Apr 30, 2008	7.37	7.39	7.33	7.33
524	AMEX	RPG	Tue, Apr 29, 2008	7.40	7.40	7.32	7.35
523	AMEX	RPG	Mon, Apr 28, 2008	7.37	7.41	7.37	7.38
522	AMEX	RPG	Fri, Apr 25, 2008	7.38	7.38	7.27	7.38
521	AMEX	RPG	Thu, Apr 24, 2008	7.29	7.33	7.22	7.32
520	AMEX	RPG	Wed, Apr 23, 2008	7.31	7.32	7.30	7.30
519	AMEX	RPG	Tue, Apr 22, 2008	7.31	7.31	7.22	7.25
518	AMEX	RPG	Mon, Apr 21, 2008	7.36	7.36	7.36	7.36
517	AMEX	RPG	Fri, Apr 18, 2008	7.30	7.37	7.30	7.34
516	AMEX	RPG	Thu, Apr 17, 2008	7.21	7.22	7.16	7.22
515	AMEX	RPG	Wed, Apr 16, 2008	7.10	7.19	7.10	7.19
514	AMEX	RPG	Tue, Apr 15, 2008	7.06	7.06	7.06	7.06
513	AMEX	RPG	Fri, Apr 11, 2008	7.08	7.08	7.03	7.03
512	AMEX	RPG	Thu, Apr 10, 2008	7.12	7.17	7.12	7.16
511	AMEX	RPG	Wed, Apr 9, 2008	7.15	7.15	7.09	7.10
510	AMEX	RPG	Tue, Apr 8, 2008	7.17	7.20	7.14	7.17
509	AMEX	RPG	Mon, Apr 7, 2008	7.25	7.25	7.18	7.18
508	AMEX	RPG	Fri, Apr 4, 2008	7.18	7.26	7.17	7.21
507	AMEX	RPG	Thu, Apr 3, 2008	7.18	7.20	7.17	7.17
506	AMEX	RPG	Wed, Apr 2, 2008	7.14	7.21	7.14	7.16
505	AMEX	RPG	Tue, Apr 1, 2008	6.99	7.13	6.99	7.13
504	AMEX	RPG	Mon, Mar 31, 2008	6.87	6.92	6.87	6.92
503	AMEX	RPG	Fri, Mar 28, 2008	6.96	6.96	6.85	6.85
502	AMEX	RPG	Thu, Mar 27, 2008	7.11	7.11	6.95	6.97
501	AMEX	RPG	Wed, Mar 26, 2008	7.01	7.05	7.01	7.01
500	AMEX	RPG	Tue, Mar 25, 2008	7.04	7.07	7.04	7.04
499	AMEX	RPG	Thu, Mar 20, 2008	6.75	6.83	6.75	6.83
498	AMEX	RPG	Wed, Mar 19, 2008	6.94	6.94	6.75	6.75
497	AMEX	RPG	Tue, Mar 18, 2008	6.78	6.81	6.75	6.81
496	AMEX	RPG	Mon, Mar 17, 2008	6.66	6.69	6.57	6.58
495	AMEX	RPG	Fri, Mar 14, 2008	6.91	6.91	6.72	6.75
494	AMEX	RPG	Thu, Mar 13, 2008	6.70	6.91	6.70	6.88
493	AMEX	RPG	Wed, Mar 12, 2008	6.82	6.91	6.82	6.82
492	AMEX	RPG	Tue, Mar 11, 2008	6.77	6.82	6.70	6.82
491	AMEX	RPG	Mon, Mar 10, 2008	6.76	6.76	6.64	6.64
490	AMEX	RPG	Fri, Mar 7, 2008	6.87	6.88	6.72	6.80
489	AMEX	RPG	Thu, Mar 6, 2008	6.98	6.98	6.88	6.88
488	AMEX	RPG	Wed, Mar 5, 2008	7.05	7.07	7.04	7.04
487	AMEX	RPG	Tue, Mar 4, 2008	6.93	6.99	6.88	6.97
486	AMEX	RPG	Mon, Mar 3, 2008	6.97	7.01	6.93	7.00
485	AMEX	RPG	Fri, Feb 29, 2008	7.05	7.05	6.97	6.98
484	AMEX	RPG	Thu, Feb 28, 2008	7.20	7.21	7.18	7.21
483	AMEX	RPG	Wed, Feb 27, 2008	7.24	7.31	7.23	7.24
482	AMEX	RPG	Tue, Feb 26, 2008	7.18	7.26	7.18	7.26
481	AMEX	RPG	Mon, Feb 25, 2008	7.05	7.22	7.05	7.21
480	AMEX	RPG	Fri, Feb 22, 2008	7.00	7.00	6.96	6.97
479	AMEX	RPG	Thu, Feb 21, 2008	7.18	7.18	7.02	7.02
478	AMEX	RPG	Wed, Feb 20, 2008	7.01	7.15	7.01	7.13
477	AMEX	RPG	Tue, Feb 19, 2008	7.12	7.13	7.04	7.04
476	AMEX	RPG	Fri, Feb 15, 2008	7.02	7.04	6.99	7.04
475	AMEX	RPG	Thu, Feb 14, 2008	7.16	7.16	7.06	7.08
474	AMEX	RPG	Wed, Feb 13, 2008	7.11	7.15	7.09	7.15
473	AMEX	RPG	Tue, Feb 12, 2008	7.09	7.10	7.08	7.08
472	AMEX	RPG	Mon, Feb 11, 2008	6.93	6.94	6.93	6.94
471	AMEX	RPG	Fri, Feb 8, 2008	6.93	6.96	6.91	6.91
470	AMEX	RPG	Thu, Feb 7, 2008	6.86	6.92	6.86	6.92
469	AMEX	RPG	Wed, Feb 6, 2008	6.90	6.90	6.81	6.81
468	AMEX	RPG	Tue, Feb 5, 2008	6.97	7.01	6.91	6.91
467	AMEX	RPG	Mon, Feb 4, 2008	7.15	7.15	7.10	7.10
466	AMEX	RPG	Fri, Feb 1, 2008	7.09	7.16	7.07	7.16
465	AMEX	RPG	Thu, Jan 31, 2008	6.80	7.01	6.80	7.01
464	AMEX	RPG	Wed, Jan 30, 2008	6.93	7.04	6.92	7.03
463	AMEX	RPG	Tue, Jan 29, 2008	6.92	6.95	6.92	6.95
462	AMEX	RPG	Mon, Jan 28, 2008	6.77	6.89	6.76	6.89
461	AMEX	RPG	Fri, Jan 25, 2008	6.97	6.97	6.79	6.80
460	AMEX	RPG	Thu, Jan 24, 2008	6.88	6.91	6.83	6.91
459	AMEX	RPG	Wed, Jan 23, 2008	6.62	6.76	6.47	6.76
458	AMEX	RPG	Tue, Jan 22, 2008	6.53	6.69	6.45	6.69
457	AMEX	RPG	Fri, Jan 18, 2008	6.81	6.85	6.71	6.77
456	AMEX	RPG	Thu, Jan 17, 2008	6.98	6.98	6.77	6.77
455	AMEX	RPG	Wed, Jan 16, 2008	6.96	7.06	6.90	7.00
454	AMEX	RPG	Tue, Jan 15, 2008	7.05	7.06	6.98	6.99
453	AMEX	RPG	Mon, Jan 14, 2008	7.20	7.20	7.14	7.18
452	AMEX	RPG	Fri, Jan 11, 2008	7.19	7.19	7.12	7.12
451	AMEX	RPG	Thu, Jan 10, 2008	7.16	7.16	7.16	7.16
450	AMEX	RPG	Wed, Jan 9, 2008	7.12	7.19	7.04	7.19
449	AMEX	RPG	Tue, Jan 8, 2008	7.29	7.29	7.11	7.11
448	AMEX	RPG	Mon, Jan 7, 2008	7.24	7.27	7.19	7.22
447	AMEX	RPG	Fri, Jan 4, 2008	7.37	7.37	7.24	7.26
446	AMEX	RPG	Thu, Jan 3, 2008	7.50	7.51	7.44	7.44
445	AMEX	RPG	Wed, Jan 2, 2008	7.54	7.55	7.47	7.48
444	AMEX	RPG	Mon, Dec 31, 2007	7.58	7.59	7.57	7.59
443	AMEX	RPG	Fri, Dec 28, 2007	7.66	7.66	7.61	7.61
442	AMEX	RPG	Thu, Dec 27, 2007	7.70	7.70	7.62	7.62
441	AMEX	RPG	Wed, Dec 26, 2007	7.70	7.73	7.70	7.73
440	AMEX	RPG	Mon, Dec 24, 2007	7.70	7.72	7.69	7.72
439	AMEX	RPG	Fri, Dec 21, 2007	7.63	7.66	7.62	7.66
438	AMEX	RPG	Thu, Dec 20, 2007	7.55	7.56	7.50	7.56
437	AMEX	RPG	Wed, Dec 19, 2007	7.53	7.53	7.49	7.52
436	AMEX	RPG	Tue, Dec 18, 2007	7.53	7.53	7.44	7.51
435	AMEX	RPG	Mon, Dec 17, 2007	7.53	7.56	7.48	7.48
434	AMEX	RPG	Fri, Dec 14, 2007	7.61	7.63	7.57	7.57
433	AMEX	RPG	Thu, Dec 13, 2007	7.61	7.67	7.61	7.66
432	AMEX	RPG	Wed, Dec 12, 2007	7.75	7.76	7.59	7.65
431	AMEX	RPG	Tue, Dec 11, 2007	7.80	7.80	7.61	7.61
430	AMEX	RPG	Mon, Dec 10, 2007	7.79	7.79	7.79	7.79
429	AMEX	RPG	Fri, Dec 7, 2007	7.76	7.76	7.75	7.75
428	AMEX	RPG	Thu, Dec 6, 2007	7.67	7.76	7.67	7.76
427	AMEX	RPG	Wed, Dec 5, 2007	7.62	7.66	7.62	7.65
426	AMEX	RPG	Tue, Dec 4, 2007	7.50	7.56	7.50	7.55
425	AMEX	RPG	Mon, Dec 3, 2007	7.56	7.56	7.54	7.54
424	AMEX	RPG	Fri, Nov 30, 2007	7.62	7.64	7.56	7.59
423	AMEX	RPG	Thu, Nov 29, 2007	7.54	7.57	7.54	7.55
422	AMEX	RPG	Wed, Nov 28, 2007	7.45	7.57	7.45	7.57
421	AMEX	RPG	Tue, Nov 27, 2007	7.33	7.38	7.29	7.37
420	AMEX	RPG	Mon, Nov 26, 2007	7.43	7.43	7.27	7.27
419	AMEX	RPG	Fri, Nov 23, 2007	7.34	7.40	7.34	7.40
418	AMEX	RPG	Wed, Nov 21, 2007	7.34	7.34	7.34	7.34
417	AMEX	RPG	Tue, Nov 20, 2007	7.43	7.46	7.32	7.37
416	AMEX	RPG	Mon, Nov 19, 2007	7.41	7.44	7.36	7.36
415	AMEX	RPG	Fri, Nov 16, 2007	7.45	7.46	7.41	7.46
414	AMEX	RPG	Thu, Nov 15, 2007	7.49	7.49	7.41	7.42
413	AMEX	RPG	Wed, Nov 14, 2007	7.56	7.59	7.50	7.50
412	AMEX	RPG	Tue, Nov 13, 2007	7.43	7.55	7.43	7.55
411	AMEX	RPG	Mon, Nov 12, 2007	7.47	7.49	7.42	7.42
410	AMEX	RPG	Fri, Nov 9, 2007	7.51	7.55	7.48	7.48
409	AMEX	RPG	Thu, Nov 8, 2007	7.62	7.62	7.47	7.61
408	AMEX	RPG	Wed, Nov 7, 2007	7.43	7.74	7.43	7.62
407	AMEX	RPG	Tue, Nov 6, 2007	7.72	7.81	7.72	7.81
406	AMEX	RPG	Mon, Nov 5, 2007	7.72	7.74	7.70	7.74
405	AMEX	RPG	Fri, Nov 2, 2007	7.80	7.80	7.73	7.79
404	AMEX	RPG	Thu, Nov 1, 2007	7.82	7.85	7.75	7.75
403	AMEX	RPG	Wed, Oct 31, 2007	7.84	7.90	7.83	7.90
402	AMEX	RPG	Tue, Oct 30, 2007	7.81	7.84	7.81	7.81
401	AMEX	RPG	Mon, Oct 29, 2007	7.84	7.85	7.83	7.83
400	AMEX	RPG	Fri, Oct 26, 2007	7.82	7.82	7.75	7.80
399	AMEX	RPG	Thu, Oct 25, 2007	7.78	7.78	7.70	7.75
398	AMEX	RPG	Wed, Oct 24, 2007	7.73	7.74	7.63	7.74
397	AMEX	RPG	Tue, Oct 23, 2007	7.74	7.74	7.74	7.74
396	AMEX	RPG	Mon, Oct 22, 2007	7.66	7.70	7.66	7.70
395	AMEX	RPG	Fri, Oct 19, 2007	7.83	7.83	7.66	7.66
394	AMEX	RPG	Thu, Oct 18, 2007	7.81	7.85	7.81	7.85
393	AMEX	RPG	Wed, Oct 17, 2007	7.89	7.89	7.77	7.84
392	AMEX	RPG	Tue, Oct 16, 2007	7.85	7.85	7.82	7.84
391	AMEX	RPG	Mon, Oct 15, 2007	7.94	7.94	7.87	7.87
390	AMEX	RPG	Fri, Oct 12, 2007	7.89	7.91	7.89	7.91
389	AMEX	RPG	Thu, Oct 11, 2007	7.99	8.01	7.85	7.88
388	AMEX	RPG	Wed, Oct 10, 2007	7.93	7.96	7.91	7.96
387	AMEX	RPG	Tue, Oct 9, 2007	7.91	7.93	7.90	7.93
386	AMEX	RPG	Mon, Oct 8, 2007	7.88	7.89	7.87	7.89
385	AMEX	RPG	Fri, Oct 5, 2007	7.85	7.91	7.85	7.90
384	AMEX	RPG	Thu, Oct 4, 2007	7.78	7.80	7.78	7.80
383	AMEX	RPG	Wed, Oct 3, 2007	7.81	7.82	7.80	7.80
382	AMEX	RPG	Tue, Oct 2, 2007	7.80	7.80	7.78	7.78
381	AMEX	RPG	Mon, Oct 1, 2007	7.78	7.82	7.78	7.81
380	AMEX	RPG	Fri, Sep 28, 2007	7.72	7.72	7.72	7.72
379	AMEX	RPG	Thu, Sep 27, 2007	7.73	7.73	7.72	7.72
378	AMEX	RPG	Wed, Sep 26, 2007	7.67	7.70	7.67	7.70
377	AMEX	RPG	Tue, Sep 25, 2007	7.58	7.63	7.58	7.63
376	AMEX	RPG	Mon, Sep 24, 2007	7.65	7.68	7.63	7.63
375	AMEX	RPG	Fri, Sep 21, 2007	7.69	7.71	7.68	7.68
374	AMEX	RPG	Thu, Sep 20, 2007	7.70	7.70	7.67	7.67
373	AMEX	RPG	Wed, Sep 19, 2007	7.74	7.75	7.70	7.72
372	AMEX	RPG	Tue, Sep 18, 2007	7.48	7.66	7.48	7.65
371	AMEX	RPG	Mon, Sep 17, 2007	7.48	7.48	7.45	7.47
370	AMEX	RPG	Fri, Sep 14, 2007	7.50	7.52	7.50	7.51
369	AMEX	RPG	Thu, Sep 13, 2007	7.48	7.51	7.48	7.50
368	AMEX	RPG	Wed, Sep 12, 2007	7.45	7.45	7.45	7.45
367	AMEX	RPG	Tue, Sep 11, 2007	7.38	7.44	7.38	7.44
366	AMEX	RPG	Mon, Sep 10, 2007	7.38	7.38	7.30	7.32
365	AMEX	RPG	Fri, Sep 7, 2007	7.37	7.38	7.36	7.36
364	AMEX	RPG	Thu, Sep 6, 2007	7.48	7.49	7.43	7.49
363	AMEX	RPG	Wed, Sep 5, 2007	7.46	7.46	7.43	7.43
362	AMEX	RPG	Tue, Sep 4, 2007	7.47	7.52	7.47	7.52
361	AMEX	RPG	Fri, Aug 31, 2007	7.41	7.43	7.41	7.43
360	AMEX	RPG	Thu, Aug 30, 2007	7.31	7.36	7.31	7.34
359	AMEX	RPG	Wed, Aug 29, 2007	7.25	7.29	7.24	7.29
358	AMEX	RPG	Mon, Aug 27, 2007	7.39	7.39	7.38	7.38
357	AMEX	RPG	Fri, Aug 24, 2007	7.36	7.41	7.35	7.41
356	AMEX	RPG	Thu, Aug 23, 2007	7.38	7.38	7.34	7.34
355	AMEX	RPG	Wed, Aug 22, 2007	7.35	7.36	7.32	7.32
354	AMEX	RPG	Tue, Aug 21, 2007	7.25	7.30	7.25	7.30
353	AMEX	RPG	Mon, Aug 20, 2007	7.28	7.28	7.26	7.27
352	AMEX	RPG	Fri, Aug 17, 2007	7.29	7.29	7.18	7.27
351	AMEX	RPG	Thu, Aug 16, 2007	7.03	7.14	6.95	7.14
350	AMEX	RPG	Wed, Aug 15, 2007	7.26	7.29	7.15	7.15
349	AMEX	RPG	Tue, Aug 14, 2007	7.39	7.39	7.27	7.27
348	AMEX	RPG	Mon, Aug 13, 2007	7.46	7.46	7.38	7.38
347	AMEX	RPG	Fri, Aug 10, 2007	7.33	7.41	7.30	7.40
346	AMEX	RPG	Thu, Aug 9, 2007	7.50	7.54	7.41	7.41
345	AMEX	RPG	Wed, Aug 8, 2007	7.56	7.63	7.52	7.56
344	AMEX	RPG	Tue, Aug 7, 2007	7.44	7.53	7.44	7.51
343	AMEX	RPG	Mon, Aug 6, 2007	7.34	7.45	7.30	7.45
342	AMEX	RPG	Fri, Aug 3, 2007	7.49	7.49	7.31	7.33
341	AMEX	RPG	Thu, Aug 2, 2007	7.48	7.49	7.44	7.48
340	AMEX	RPG	Wed, Aug 1, 2007	7.37	7.45	7.33	7.44
339	AMEX	RPG	Tue, Jul 31, 2007	7.55	7.56	7.40	7.40
338	AMEX	RPG	Mon, Jul 30, 2007	7.45	7.52	7.42	7.50
337	AMEX	RPG	Fri, Jul 27, 2007	7.54	7.55	7.42	7.42
336	AMEX	RPG	Thu, Jul 26, 2007	7.63	7.66	7.48	7.58
335	AMEX	RPG	Wed, Jul 25, 2007	7.74	7.74	7.70	7.74
334	AMEX	RPG	Tue, Jul 24, 2007	7.79	7.79	7.69	7.73
333	AMEX	RPG	Mon, Jul 23, 2007	7.83	7.85	7.83	7.85
332	AMEX	RPG	Fri, Jul 20, 2007	7.90	7.90	7.83	7.83
331	AMEX	RPG	Thu, Jul 19, 2007	7.93	7.94	7.90	7.94
330	AMEX	RPG	Wed, Jul 18, 2007	7.86	7.89	7.86	7.89
329	AMEX	RPG	Tue, Jul 17, 2007	7.90	7.91	7.89	7.89
328	AMEX	RPG	Mon, Jul 16, 2007	7.89	7.90	7.87	7.87
327	AMEX	RPG	Fri, Jul 13, 2007	7.89	7.92	7.89	7.92
326	AMEX	RPG	Thu, Jul 12, 2007	7.83	7.89	7.83	7.89
325	AMEX	RPG	Wed, Jul 11, 2007	7.80	7.80	7.74	7.79
324	AMEX	RPG	Tue, Jul 10, 2007	7.80	7.82	7.75	7.75
323	AMEX	RPG	Mon, Jul 9, 2007	7.86	7.86	7.84	7.84
322	AMEX	RPG	Fri, Jul 6, 2007	7.79	7.86	7.79	7.85
321	AMEX	RPG	Thu, Jul 5, 2007	7.77	7.78	7.76	7.77
320	AMEX	RPG	Tue, Jul 3, 2007	7.78	7.78	7.76	7.77
319	AMEX	RPG	Mon, Jul 2, 2007	7.74	7.76	7.74	7.75
318	AMEX	RPG	Fri, Jun 29, 2007	7.76	7.76	7.67	7.70
317	AMEX	RPG	Thu, Jun 28, 2007	7.73	7.73	7.71	7.71
316	AMEX	RPG	Wed, Jun 27, 2007	7.65	7.70	7.65	7.70
315	AMEX	RPG	Tue, Jun 26, 2007	7.67	7.67	7.60	7.60
314	AMEX	RPG	Mon, Jun 25, 2007	7.70	7.71	7.63	7.64
313	AMEX	RPG	Fri, Jun 22, 2007	7.75	7.76	7.71	7.72
312	AMEX	RPG	Thu, Jun 21, 2007	7.72	7.77	7.70	7.76
311	AMEX	RPG	Wed, Jun 20, 2007	7.82	7.84	7.82	7.82
310	AMEX	RPG	Tue, Jun 19, 2007	7.81	7.83	7.81	7.83
309	AMEX	RPG	Mon, Jun 18, 2007	7.84	7.84	7.84	7.84
308	AMEX	RPG	Fri, Jun 15, 2007	7.86	7.87	7.84	7.84
307	AMEX	RPG	Thu, Jun 14, 2007	7.81	7.81	7.80	7.81
306	AMEX	RPG	Wed, Jun 13, 2007	7.71	7.77	7.69	7.77
305	AMEX	RPG	Tue, Jun 12, 2007	7.73	7.73	7.68	7.68
304	AMEX	RPG	Mon, Jun 11, 2007	7.74	7.77	7.74	7.76
303	AMEX	RPG	Fri, Jun 8, 2007	7.66	7.75	7.66	7.75
302	AMEX	RPG	Thu, Jun 7, 2007	7.78	7.79	7.67	7.67
301	AMEX	RPG	Wed, Jun 6, 2007	7.80	7.80	7.78	7.80
300	AMEX	RPG	Tue, Jun 5, 2007	7.86	7.87	7.85	7.86
299	AMEX	RPG	Mon, Jun 4, 2007	7.85	7.90	7.85	7.90
298	AMEX	RPG	Fri, Jun 1, 2007	7.86	7.87	7.84	7.84
297	AMEX	RPG	Thu, May 31, 2007	7.84	7.85	7.83	7.83
296	AMEX	RPG	Wed, May 30, 2007	7.75	7.80	7.74	7.80
295	AMEX	RPG	Tue, May 29, 2007	7.77	7.77	7.73	7.74
294	AMEX	RPG	Fri, May 25, 2007	7.72	7.74	7.72	7.74
293	AMEX	RPG	Thu, May 24, 2007	7.76	7.80	7.72	7.72
292	AMEX	RPG	Wed, May 23, 2007	7.82	7.83	7.79	7.79
291	AMEX	RPG	Tue, May 22, 2007	7.78	7.80	7.78	7.79
290	AMEX	RPG	Mon, May 21, 2007	7.77	7.80	7.77	7.79
289	AMEX	RPG	Fri, May 18, 2007	7.73	7.77	7.72	7.75
288	AMEX	RPG	Thu, May 17, 2007	7.70	7.70	7.69	7.70
287	AMEX	RPG	Wed, May 16, 2007	7.68	7.70	7.65	7.70
286	AMEX	RPG	Tue, May 15, 2007	7.69	7.71	7.64	7.64
285	AMEX	RPG	Mon, May 14, 2007	7.70	7.72	7.66	7.67
284	AMEX	RPG	Fri, May 11, 2007	7.68	7.70	7.66	7.68
283	AMEX	RPG	Thu, May 10, 2007	7.72	7.72	7.65	7.65
282	AMEX	RPG	Wed, May 9, 2007	7.73	7.76	7.72	7.76
281	AMEX	RPG	Tue, May 8, 2007	7.70	7.72	7.68	7.72
280	AMEX	RPG	Mon, May 7, 2007	7.73	7.73	7.72	7.72
279	AMEX	RPG	Fri, May 4, 2007	7.75	7.75	7.71	7.72
278	AMEX	RPG	Thu, May 3, 2007	7.70	7.71	7.70	7.71
277	AMEX	RPG	Wed, May 2, 2007	7.66	7.70	7.66	7.69
276	AMEX	RPG	Tue, May 1, 2007	7.62	7.63	7.60	7.63
275	AMEX	RPG	Mon, Apr 30, 2007	7.73	7.73	7.65	7.65
274	AMEX	RPG	Fri, Apr 27, 2007	7.71	7.73	7.71	7.73
273	AMEX	RPG	Thu, Apr 26, 2007	7.72	7.72	7.71	7.72
272	AMEX	RPG	Wed, Apr 25, 2007	7.71	7.72	7.68	7.72
271	AMEX	RPG	Tue, Apr 24, 2007	7.64	7.64	7.60	7.63
270	AMEX	RPG	Mon, Apr 23, 2007	7.66	7.66	7.63	7.64
269	AMEX	RPG	Fri, Apr 20, 2007	7.66	7.66	7.62	7.63
268	AMEX	RPG	Thu, Apr 19, 2007	7.59	7.60	7.58	7.58
267	AMEX	RPG	Wed, Apr 18, 2007	7.60	7.61	7.59	7.61
266	AMEX	RPG	Tue, Apr 17, 2007	7.64	7.64	7.62	7.63
265	AMEX	RPG	Mon, Apr 16, 2007	7.58	7.61	7.56	7.61
264	AMEX	RPG	Fri, Apr 13, 2007	7.51	7.52	7.50	7.52
263	AMEX	RPG	Thu, Apr 12, 2007	7.44	7.50	7.44	7.50
262	AMEX	RPG	Wed, Apr 11, 2007	7.47	7.47	7.42	7.42
261	AMEX	RPG	Tue, Apr 10, 2007	7.47	7.47	7.47	7.47
260	AMEX	RPG	Mon, Apr 9, 2007	7.45	7.48	7.45	7.47
259	AMEX	RPG	Thu, Apr 5, 2007	7.43	7.46	7.43	7.46
258	AMEX	RPG	Wed, Apr 4, 2007	7.43	7.43	7.42	7.42
257	AMEX	RPG	Tue, Apr 3, 2007	7.39	7.43	7.38	7.42
256	AMEX	RPG	Mon, Apr 2, 2007	7.33	7.35	7.32	7.35
255	AMEX	RPG	Fri, Mar 30, 2007	7.32	7.32	7.32	7.32
254	AMEX	RPG	Thu, Mar 29, 2007	7.35	7.35	7.27	7.29
253	AMEX	RPG	Wed, Mar 28, 2007	7.33	7.33	7.29	7.29
252	AMEX	RPG	Tue, Mar 27, 2007	7.34	7.36	7.34	7.36
251	AMEX	RPG	Mon, Mar 26, 2007	7.40	7.40	7.33	7.37
250	AMEX	RPG	Fri, Mar 23, 2007	7.40	7.40	7.40	7.40
249	AMEX	RPG	Thu, Mar 22, 2007	7.36	7.39	7.36	7.39
248	AMEX	RPG	Wed, Mar 21, 2007	7.29	7.40	7.28	7.40
247	AMEX	RPG	Tue, Mar 20, 2007	7.25	7.28	7.25	7.28
246	AMEX	RPG	Mon, Mar 19, 2007	7.22	7.24	7.20	7.24
245	AMEX	RPG	Fri, Mar 16, 2007	7.21	7.21	7.16	7.16
244	AMEX	RPG	Thu, Mar 15, 2007	7.17	7.20	7.17	7.19
243	AMEX	RPG	Wed, Mar 14, 2007	7.12	7.16	7.08	7.15
242	AMEX	RPG	Tue, Mar 13, 2007	7.22	7.22	7.11	7.11
241	AMEX	RPG	Mon, Mar 12, 2007	7.25	7.26	7.23	7.25
240	AMEX	RPG	Fri, Mar 9, 2007	7.28	7.28	7.23	7.25
239	AMEX	RPG	Thu, Mar 8, 2007	7.26	7.28	7.24	7.25
238	AMEX	RPG	Wed, Mar 7, 2007	7.20	7.23	7.18	7.20
237	AMEX	RPG	Tue, Mar 6, 2007	7.18	7.21	7.15	7.20
236	AMEX	RPG	Mon, Mar 5, 2007	7.08	7.16	7.08	7.12
235	AMEX	RPG	Fri, Mar 2, 2007	7.20	7.20	7.17	7.19
234	AMEX	RPG	Thu, Mar 1, 2007	7.15	7.27	7.15	7.24
233	AMEX	RPG	Wed, Feb 28, 2007	7.24	7.30	7.24	7.27
232	AMEX	RPG	Tue, Feb 27, 2007	7.40	7.40	7.25	7.27
231	AMEX	RPG	Mon, Feb 26, 2007	7.50	7.50	7.47	7.47
230	AMEX	RPG	Fri, Feb 23, 2007	7.52	7.52	7.49	7.50
229	AMEX	RPG	Thu, Feb 22, 2007	7.53	7.55	7.50	7.51
228	AMEX	RPG	Wed, Feb 21, 2007	7.51	7.52	7.51	7.52
227	AMEX	RPG	Tue, Feb 20, 2007	7.48	7.53	7.48	7.53
226	AMEX	RPG	Fri, Feb 16, 2007	7.49	7.49	7.48	7.49
225	AMEX	RPG	Thu, Feb 15, 2007	7.48	7.51	7.48	7.51
224	AMEX	RPG	Wed, Feb 14, 2007	7.43	7.49	7.43	7.47
223	AMEX	RPG	Tue, Feb 13, 2007	7.39	7.40	7.39	7.39
222	AMEX	RPG	Mon, Feb 12, 2007	7.37	7.38	7.35	7.35
221	AMEX	RPG	Fri, Feb 9, 2007	7.45	7.45	7.38	7.40
220	AMEX	RPG	Thu, Feb 8, 2007	7.43	7.44	7.42	7.44
219	AMEX	RPG	Wed, Feb 7, 2007	7.41	7.45	7.41	7.42
218	AMEX	RPG	Tue, Feb 6, 2007	7.42	7.42	7.39	7.42
217	AMEX	RPG	Mon, Feb 5, 2007	7.42	7.42	7.40	7.41
216	AMEX	RPG	Fri, Feb 2, 2007	7.43	7.43	7.41	7.42
215	AMEX	RPG	Thu, Feb 1, 2007	7.39	7.41	7.38	7.41
214	AMEX	RPG	Wed, Jan 31, 2007	7.30	7.37	7.28	7.36
213	AMEX	RPG	Tue, Jan 30, 2007	7.28	7.30	7.27	7.29
212	AMEX	RPG	Mon, Jan 29, 2007	7.26	7.28	7.25	7.25
211	AMEX	RPG	Fri, Jan 26, 2007	7.26	7.26	7.24	7.24
210	AMEX	RPG	Thu, Jan 25, 2007	7.33	7.33	7.25	7.25
209	AMEX	RPG	Wed, Jan 24, 2007	7.29	7.32	7.29	7.32
208	AMEX	RPG	Tue, Jan 23, 2007	7.25	7.25	7.25	7.25
207	AMEX	RPG	Mon, Jan 22, 2007	7.23	7.24	7.22	7.23
206	AMEX	RPG	Fri, Jan 19, 2007	7.25	7.27	7.25	7.27
205	AMEX	RPG	Thu, Jan 18, 2007	7.24	7.24	7.24	7.24
204	AMEX	RPG	Wed, Jan 17, 2007	7.29	7.29	7.28	7.28
203	AMEX	RPG	Tue, Jan 16, 2007	7.28	7.28	7.26	7.26
202	AMEX	RPG	Fri, Jan 12, 2007	7.22	7.28	7.22	7.28
201	AMEX	RPG	Thu, Jan 11, 2007	7.23	7.26	7.23	7.24
200	AMEX	RPG	Wed, Jan 10, 2007	7.15	7.18	7.14	7.18
199	AMEX	RPG	Tue, Jan 9, 2007	7.18	7.18	7.14	7.15
198	AMEX	RPG	Mon, Jan 8, 2007	7.15	7.15	7.15	7.15
197	AMEX	RPG	Fri, Jan 5, 2007	7.17	7.17	7.12	7.14
196	AMEX	RPG	Thu, Jan 4, 2007	7.15	7.17	7.15	7.17
195	AMEX	RPG	Wed, Jan 3, 2007	7.22	7.22	7.14	7.14
194	AMEX	RPG	Fri, Dec 29, 2006	7.20	7.20	7.17	7.17
193	AMEX	RPG	Thu, Dec 28, 2006	7.21	7.22	7.21	7.22
192	AMEX	RPG	Wed, Dec 27, 2006	7.23	7.23	7.21	7.21
191	AMEX	RPG	Tue, Dec 26, 2006	7.19	7.19	7.19	7.19
190	AMEX	RPG	Fri, Dec 22, 2006	7.22	7.22	7.18	7.18
189	AMEX	RPG	Thu, Dec 21, 2006	7.26	7.26	7.21	7.21
188	AMEX	RPG	Wed, Dec 20, 2006	7.26	7.28	7.25	7.25
187	AMEX	RPG	Tue, Dec 19, 2006	7.22	7.26	7.21	7.26
186	AMEX	RPG	Mon, Dec 18, 2006	7.27	7.27	7.21	7.21
185	AMEX	RPG	Fri, Dec 15, 2006	7.30	7.31	7.28	7.28
184	AMEX	RPG	Thu, Dec 14, 2006	7.25	7.30	7.25	7.30
183	AMEX	RPG	Wed, Dec 13, 2006	7.24	7.24	7.24	7.24
182	AMEX	RPG	Tue, Dec 12, 2006	7.24	7.25	7.21	7.23
181	AMEX	RPG	Mon, Dec 11, 2006	7.27	7.27	7.25	7.25
180	AMEX	RPG	Fri, Dec 8, 2006	7.26	7.26	7.24	7.24
179	AMEX	RPG	Thu, Dec 7, 2006	7.27	7.27	7.26	7.26
178	AMEX	RPG	Wed, Dec 6, 2006	7.28	7.30	7.28	7.29
177	AMEX	RPG	Tue, Dec 5, 2006	7.25	7.29	7.25	7.28
176	AMEX	RPG	Mon, Dec 4, 2006	7.18	7.26	7.18	7.24
175	AMEX	RPG	Fri, Dec 1, 2006	7.16	7.16	7.15	7.15
174	AMEX	RPG	Thu, Nov 30, 2006	7.17	7.22	7.17	7.22
173	AMEX	RPG	Wed, Nov 29, 2006	7.17	7.18	7.14	7.18
172	AMEX	RPG	Tue, Nov 28, 2006	7.09	7.12	7.07	7.11
171	AMEX	RPG	Mon, Nov 27, 2006	7.15	7.15	7.10	7.10
170	AMEX	RPG	Fri, Nov 24, 2006	7.22	7.23	7.22	7.22
169	AMEX	RPG	Wed, Nov 22, 2006	7.21	7.25	7.21	7.25
168	AMEX	RPG	Tue, Nov 21, 2006	7.20	7.21	7.19	7.21
167	AMEX	RPG	Mon, Nov 20, 2006	7.19	7.20	7.18	7.18
166	AMEX	RPG	Fri, Nov 17, 2006	7.19	7.20	7.17	7.19
165	AMEX	RPG	Thu, Nov 16, 2006	7.21	7.22	7.21	7.21
164	AMEX	RPG	Wed, Nov 15, 2006	7.18	7.22	7.18	7.20
163	AMEX	RPG	Tue, Nov 14, 2006	7.10	7.14	7.07	7.14
162	AMEX	RPG	Mon, Nov 13, 2006	7.08	7.08	7.07	7.07
161	AMEX	RPG	Fri, Nov 10, 2006	7.03	7.04	7.02	7.04
160	AMEX	RPG	Thu, Nov 9, 2006	7.08	7.08	7.02	7.02
159	AMEX	RPG	Wed, Nov 8, 2006	7.04	7.07	7.04	7.07
158	AMEX	RPG	Tue, Nov 7, 2006	7.06	7.07	7.05	7.06
157	AMEX	RPG	Mon, Nov 6, 2006	7.04	7.05	7.04	7.04
156	AMEX	RPG	Fri, Nov 3, 2006	6.98	6.98	6.96	6.96
155	AMEX	RPG	Thu, Nov 2, 2006	6.96	6.98	6.96	6.97
154	AMEX	RPG	Wed, Nov 1, 2006	7.07	7.07	6.98	6.98
153	AMEX	RPG	Tue, Oct 31, 2006	7.05	7.05	7.03	7.04
152	AMEX	RPG	Mon, Oct 30, 2006	7.05	7.06	7.02	7.05
151	AMEX	RPG	Fri, Oct 27, 2006	7.09	7.10	7.03	7.04
150	AMEX	RPG	Thu, Oct 26, 2006	7.08	7.11	7.06	7.11
149	AMEX	RPG	Wed, Oct 25, 2006	7.05	7.06	7.04	7.06
148	AMEX	RPG	Tue, Oct 24, 2006	7.03	7.03	7.02	7.03
147	AMEX	RPG	Mon, Oct 23, 2006	6.95	7.02	6.95	7.02
146	AMEX	RPG	Fri, Oct 20, 2006	6.98	6.98	6.97	6.97
145	AMEX	RPG	Thu, Oct 19, 2006	6.98	6.99	6.97	6.98
144	AMEX	RPG	Wed, Oct 18, 2006	7.04	7.04	6.99	6.99
143	AMEX	RPG	Tue, Oct 17, 2006	7.00	7.00	6.96	6.99
142	AMEX	RPG	Mon, Oct 16, 2006	7.00	7.04	7.00	7.03
141	AMEX	RPG	Fri, Oct 13, 2006	7.01	7.01	6.99	7.00
140	AMEX	RPG	Thu, Oct 12, 2006	6.98	7.00	6.98	7.00
139	AMEX	RPG	Wed, Oct 11, 2006	6.95	6.96	6.92	6.94
138	AMEX	RPG	Tue, Oct 10, 2006	6.97	6.98	6.95	6.97
137	AMEX	RPG	Mon, Oct 9, 2006	6.93	6.97	6.93	6.96
136	AMEX	RPG	Fri, Oct 6, 2006	6.92	6.92	6.92	6.92
135	AMEX	RPG	Thu, Oct 5, 2006	6.93	6.96	6.93	6.96
134	AMEX	RPG	Wed, Oct 4, 2006	6.80	6.92	6.80	6.92
133	AMEX	RPG	Tue, Oct 3, 2006	6.81	6.81	6.80	6.80
132	AMEX	RPG	Mon, Oct 2, 2006	6.82	6.84	6.80	6.81
131	AMEX	RPG	Fri, Sep 29, 2006	6.86	6.87	6.85	6.85
130	AMEX	RPG	Thu, Sep 28, 2006	6.85	6.86	6.84	6.86
129	AMEX	RPG	Wed, Sep 27, 2006	6.88	6.88	6.85	6.86
128	AMEX	RPG	Tue, Sep 26, 2006	6.86	6.86	6.84	6.86
127	AMEX	RPG	Mon, Sep 25, 2006	6.78	6.83	6.78	6.83
126	AMEX	RPG	Fri, Sep 22, 2006	6.75	6.76	6.75	6.76
125	AMEX	RPG	Thu, Sep 21, 2006	6.85	6.85	6.80	6.80
124	AMEX	RPG	Wed, Sep 20, 2006	6.84	6.85	6.84	6.84
123	AMEX	RPG	Tue, Sep 19, 2006	6.82	6.82	6.78	6.80
122	AMEX	RPG	Mon, Sep 18, 2006	6.84	6.86	6.82	6.83
121	AMEX	RPG	Fri, Sep 15, 2006	6.83	6.85	6.82	6.84
120	AMEX	RPG	Thu, Sep 14, 2006	6.79	6.80	6.79	6.80
119	AMEX	RPG	Wed, Sep 13, 2006	6.80	6.82	6.80	6.82
118	AMEX	RPG	Tue, Sep 12, 2006	6.75	6.79	6.75	6.79
117	AMEX	RPG	Mon, Sep 11, 2006	6.65	6.67	6.63	6.67
116	AMEX	RPG	Fri, Sep 8, 2006	6.64	6.66	6.64	6.66
115	AMEX	RPG	Thu, Sep 7, 2006	6.62	6.64	6.62	6.64
114	AMEX	RPG	Wed, Sep 6, 2006	6.70	6.70	6.65	6.65
113	AMEX	RPG	Tue, Sep 5, 2006	6.72	6.72	6.72	6.72
112	AMEX	RPG	Fri, Sep 1, 2006	6.71	6.71	6.70	6.71
111	AMEX	RPG	Thu, Aug 31, 2006	6.67	6.68	6.67	6.68
110	AMEX	RPG	Wed, Aug 30, 2006	6.68	6.68	6.68	6.68
109	AMEX	RPG	Tue, Aug 29, 2006	6.63	6.66	6.61	6.66
108	AMEX	RPG	Mon, Aug 28, 2006	6.62	6.64	6.62	6.63
107	AMEX	RPG	Fri, Aug 25, 2006	6.58	6.58	6.58	6.58
106	AMEX	RPG	Thu, Aug 24, 2006	6.58	6.58	6.58	6.58
105	AMEX	RPG	Wed, Aug 23, 2006	6.58	6.58	6.57	6.57
104	AMEX	RPG	Tue, Aug 22, 2006	6.63	6.63	6.61	6.62
103	AMEX	RPG	Mon, Aug 21, 2006	6.61	6.61	6.60	6.61
102	AMEX	RPG	Fri, Aug 18, 2006	6.62	6.64	6.62	6.64
101	AMEX	RPG	Thu, Aug 17, 2006	6.63	6.65	6.62	6.63
100	AMEX	RPG	Wed, Aug 16, 2006	6.56	6.60	6.56	6.60
99	AMEX	RPG	Tue, Aug 15, 2006	6.48	6.53	6.48	6.53
98	AMEX	RPG	Mon, Aug 14, 2006	6.47	6.47	6.42	6.42
97	AMEX	RPG	Fri, Aug 11, 2006	6.45	6.45	6.42	6.43
96	AMEX	RPG	Thu, Aug 10, 2006	6.47	6.47	6.47	6.47
95	AMEX	RPG	Wed, Aug 9, 2006	6.50	6.52	6.43	6.43
94	AMEX	RPG	Tue, Aug 8, 2006	6.52	6.52	6.48	6.48
93	AMEX	RPG	Mon, Aug 7, 2006	6.50	6.50	6.50	6.50
92	AMEX	RPG	Fri, Aug 4, 2006	6.58	6.58	6.51	6.51
91	AMEX	RPG	Thu, Aug 3, 2006	6.46	6.55	6.46	6.52
90	AMEX	RPG	Wed, Aug 2, 2006	6.46	6.53	6.46	6.50
89	AMEX	RPG	Tue, Aug 1, 2006	6.46	6.46	6.41	6.41
88	AMEX	RPG	Fri, Jul 28, 2006	6.47	6.47	6.47	6.47
87	AMEX	RPG	Thu, Jul 27, 2006	6.38	6.39	6.38	6.39
86	AMEX	RPG	Wed, Jul 26, 2006	6.43	6.43	6.43	6.43
85	AMEX	RPG	Tue, Jul 25, 2006	6.39	6.46	6.39	6.46
84	AMEX	RPG	Mon, Jul 24, 2006	6.30	6.39	6.30	6.39
83	AMEX	RPG	Fri, Jul 21, 2006	6.29	6.29	6.27	6.27
82	AMEX	RPG	Thu, Jul 20, 2006	6.38	6.38	6.33	6.33
81	AMEX	RPG	Wed, Jul 19, 2006	6.39	6.40	6.39	6.40
80	AMEX	RPG	Tue, Jul 18, 2006	6.28	6.30	6.24	6.30
79	AMEX	RPG	Mon, Jul 17, 2006	6.30	6.30	6.30	6.30
78	AMEX	RPG	Fri, Jul 14, 2006	6.31	6.32	6.31	6.32
77	AMEX	RPG	Thu, Jul 13, 2006	6.37	6.37	6.34	6.35
76	AMEX	RPG	Wed, Jul 12, 2006	6.50	6.50	6.42	6.42
75	AMEX	RPG	Mon, Jul 10, 2006	6.51	6.52	6.48	6.48
74	AMEX	RPG	Fri, Jul 7, 2006	6.52	6.54	6.48	6.49
73	AMEX	RPG	Thu, Jul 6, 2006	6.53	6.54	6.53	6.54
72	AMEX	RPG	Wed, Jul 5, 2006	6.56	6.56	6.54	6.54
71	AMEX	RPG	Mon, Jul 3, 2006	6.59	6.60	6.58	6.60
70	AMEX	RPG	Fri, Jun 30, 2006	6.59	6.59	6.58	6.58
69	AMEX	RPG	Wed, Jun 28, 2006	6.40	6.41	6.39	6.41
68	AMEX	RPG	Tue, Jun 27, 2006	6.39	6.39	6.39	6.39
67	AMEX	RPG	Mon, Jun 26, 2006	6.46	6.46	6.45	6.46
66	AMEX	RPG	Fri, Jun 23, 2006	6.48	6.48	6.46	6.46
65	AMEX	RPG	Thu, Jun 22, 2006	6.47	6.47	6.45	6.45
64	AMEX	RPG	Wed, Jun 21, 2006	6.50	6.51	6.47	6.48
63	AMEX	RPG	Tue, Jun 20, 2006	6.44	6.44	6.40	6.40
62	AMEX	RPG	Mon, Jun 19, 2006	6.46	6.46	6.43	6.44
61	AMEX	RPG	Fri, Jun 16, 2006	6.50	6.50	6.50	6.50
60	AMEX	RPG	Thu, Jun 15, 2006	6.43	6.51	6.43	6.51
59	AMEX	RPG	Wed, Jun 14, 2006	6.36	6.36	6.34	6.34
58	AMEX	RPG	Tue, Jun 13, 2006	6.37	6.39	6.34	6.34
57	AMEX	RPG	Mon, Jun 12, 2006	6.46	6.46	6.39	6.39
56	AMEX	RPG	Fri, Jun 9, 2006	6.49	6.51	6.47	6.47
55	AMEX	RPG	Thu, Jun 8, 2006	6.49	6.49	6.40	6.49
54	AMEX	RPG	Wed, Jun 7, 2006	6.55	6.56	6.49	6.50
53	AMEX	RPG	Tue, Jun 6, 2006	6.50	6.50	6.48	6.50
52	AMEX	RPG	Mon, Jun 5, 2006	6.62	6.62	6.53	6.53
51	AMEX	RPG	Thu, Jun 1, 2006	6.63	6.65	6.63	6.65
50	AMEX	RPG	Tue, May 30, 2006	6.61	6.61	6.54	6.54
49	AMEX	RPG	Fri, May 26, 2006	6.63	6.63	6.63	6.63
48	AMEX	RPG	Thu, May 25, 2006	6.57	6.59	6.57	6.59
47	AMEX	RPG	Wed, May 24, 2006	6.54	6.54	6.54	6.54
46	AMEX	RPG	Tue, May 23, 2006	6.60	6.60	6.52	6.52
45	AMEX	RPG	Mon, May 22, 2006	6.56	6.56	6.56	6.56
44	AMEX	RPG	Fri, May 19, 2006	6.59	6.59	6.59	6.59
43	AMEX	RPG	Thu, May 18, 2006	6.63	6.63	6.57	6.57
42	AMEX	RPG	Wed, May 17, 2006	6.67	6.67	6.61	6.61
41	AMEX	RPG	Tue, May 16, 2006	6.72	6.72	6.69	6.69
40	AMEX	RPG	Mon, May 15, 2006	6.70	6.71	6.69	6.71
39	AMEX	RPG	Fri, May 12, 2006	6.77	6.77	6.69	6.69
38	AMEX	RPG	Thu, May 11, 2006	6.86	6.86	6.77	6.77
37	AMEX	RPG	Wed, May 10, 2006	6.89	6.89	6.88	6.88
36	AMEX	RPG	Tue, May 9, 2006	6.91	6.91	6.88	6.88
35	AMEX	RPG	Mon, May 8, 2006	6.90	6.91	6.90	6.90
34	AMEX	RPG	Fri, May 5, 2006	6.88	6.90	6.88	6.90
33	AMEX	RPG	Thu, May 4, 2006	6.83	6.83	6.83	6.83
32	AMEX	RPG	Wed, May 3, 2006	6.83	6.83	6.80	6.82
31	AMEX	RPG	Tue, May 2, 2006	6.84	6.84	6.84	6.84
30	AMEX	RPG	Mon, May 1, 2006	6.87	6.87	6.84	6.84
29	AMEX	RPG	Fri, Apr 28, 2006	6.86	6.86	6.86	6.86
28	AMEX	RPG	Thu, Apr 27, 2006	6.88	6.89	6.87	6.87
27	AMEX	RPG	Wed, Apr 26, 2006	6.91	6.91	6.90	6.90
26	AMEX	RPG	Tue, Apr 25, 2006	6.89	6.89	6.88	6.88
25	AMEX	RPG	Fri, Apr 21, 2006	7.00	7.00	6.95	6.95
24	AMEX	RPG	Wed, Apr 19, 2006	6.92	6.95	6.92	6.95
23	AMEX	RPG	Tue, Apr 18, 2006	6.89	6.93	6.89	6.93
22	AMEX	RPG	Mon, Apr 10, 2006	6.91	6.91	6.91	6.91
21	AMEX	RPG	Fri, Apr 7, 2006	6.92	6.92	6.91	6.91
20	AMEX	RPG	Thu, Apr 6, 2006	6.96	6.97	6.96	6.97
19	AMEX	RPG	Wed, Apr 5, 2006	6.97	6.98	6.97	6.98
18	AMEX	RPG	Tue, Apr 4, 2006	6.93	6.96	6.93	6.96
17	AMEX	RPG	Mon, Apr 3, 2006	6.96	6.96	6.96	6.96
16	AMEX	RPG	Thu, Mar 30, 2006	7.00	7.00	6.94	6.96
15	AMEX	RPG	Wed, Mar 29, 2006	6.95	6.95	6.95	6.95
14	AMEX	RPG	Tue, Mar 28, 2006	6.93	6.93	6.92	6.92
13	AMEX	RPG	Mon, Mar 27, 2006	6.92	6.92	6.92	6.92
12	AMEX	RPG	Fri, Mar 24, 2006	6.92	6.93	6.92	6.93
11	AMEX	RPG	Thu, Mar 23, 2006	6.90	6.91	6.90	6.91
10	AMEX	RPG	Wed, Mar 22, 2006	6.89	6.89	6.89	6.89
9	AMEX	RPG	Tue, Mar 21, 2006	6.93	6.93	6.90	6.90
8	AMEX	RPG	Mon, Mar 20, 2006	6.95	6.95	6.93	6.93
7	AMEX	RPG	Fri, Mar 17, 2006	6.95	6.95	6.94	6.94
6	AMEX	RPG	Thu, Mar 16, 2006	6.94	6.95	6.94	6.94
5	AMEX	RPG	Wed, Mar 15, 2006	6.89	6.91	6.89	6.91
4	AMEX	RPG	Tue, Mar 14, 2006	6.87	6.87	6.87	6.87
3	AMEX	RPG	Mon, Mar 13, 2006	6.82	6.82	6.81	6.81
2	AMEX	RPG	Thu, Mar 9, 2006	6.82	6.82	6.81	6.81
1	AMEX	RPG	Tue, Mar 7, 2006	6.79	6.79	6.79	6.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P 500 Pure Growth ETF AMEX:RPG 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