iShares Global Consumer Discretionary ETF AMEX:RXI Historical Prices

Below are the 4392 trading days of historical prices for RXI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4392	AMEX	RXI	Fri, Apr 19, 2024	157.07	157.31	155.94	156.42
4391	AMEX	RXI	Thu, Apr 18, 2024	158.15	158.25	156.83	157.07
4390	AMEX	RXI	Wed, Apr 17, 2024	159.30	159.30	157.60	157.60
4389	AMEX	RXI	Tue, Apr 16, 2024	158.22	158.31	157.76	157.85
4388	AMEX	RXI	Mon, Apr 15, 2024	162.68	162.68	158.74	158.93
4387	AMEX	RXI	Fri, Apr 12, 2024	162.24	162.37	160.79	160.79
4386	AMEX	RXI	Thu, Apr 11, 2024	163.79	164.60	163.79	164.23
4385	AMEX	RXI	Wed, Apr 10, 2024	162.87	163.29	162.87	163.29
4384	AMEX	RXI	Tue, Apr 9, 2024	165.55	165.55	164.63	165.27
4383	AMEX	RXI	Mon, Apr 8, 2024	164.61	165.33	164.46	165.01
4382	AMEX	RXI	Fri, Apr 5, 2024	163.36	163.36	163.36	163.36
4381	AMEX	RXI	Thu, Apr 4, 2024	165.88	165.88	162.95	162.95
4380	AMEX	RXI	Wed, Apr 3, 2024	163.58	164.80	163.54	164.74
4379	AMEX	RXI	Tue, Apr 2, 2024	163.82	164.10	163.65	164.10
4378	AMEX	RXI	Mon, Apr 1, 2024	167.61	167.61	166.36	166.58
4377	AMEX	RXI	Thu, Mar 28, 2024	167.89	168.00	167.80	167.88
4376	AMEX	RXI	Wed, Mar 27, 2024	167.51	168.00	167.13	167.93
4375	AMEX	RXI	Tue, Mar 26, 2024	167.81	167.81	166.68	166.68
4374	AMEX	RXI	Mon, Mar 25, 2024	166.22	166.96	166.22	166.45
4373	AMEX	RXI	Fri, Mar 22, 2024	166.93	167.12	166.58	167.11
4372	AMEX	RXI	Thu, Mar 21, 2024	168.72	168.72	168.21	168.37
4371	AMEX	RXI	Wed, Mar 20, 2024	165.97	168.26	165.97	168.01
4370	AMEX	RXI	Tue, Mar 19, 2024	164.85	165.59	164.85	165.59
4369	AMEX	RXI	Mon, Mar 18, 2024	164.74	165.09	164.64	164.64
4368	AMEX	RXI	Fri, Mar 15, 2024	164.40	164.61	163.55	163.73
4367	AMEX	RXI	Thu, Mar 14, 2024	166.03	166.03	163.94	164.35
4366	AMEX	RXI	Wed, Mar 13, 2024	166.27	166.63	165.94	166.08
4365	AMEX	RXI	Tue, Mar 12, 2024	164.96	166.51	164.96	166.27
4364	AMEX	RXI	Mon, Mar 11, 2024	163.75	164.16	163.75	164.16
4363	AMEX	RXI	Fri, Mar 8, 2024	165.66	165.66	164.32	164.43
4362	AMEX	RXI	Thu, Mar 7, 2024	165.21	165.30	164.95	165.14
4361	AMEX	RXI	Wed, Mar 6, 2024	165.53	165.69	164.53	164.56
4360	AMEX	RXI	Tue, Mar 5, 2024	164.57	164.57	163.80	163.88
4359	AMEX	RXI	Mon, Mar 4, 2024	166.24	166.24	165.11	165.11
4358	AMEX	RXI	Fri, Mar 1, 2024	166.71	167.35	166.61	167.29
4357	AMEX	RXI	Thu, Feb 29, 2024	166.26	166.26	165.74	165.92
4356	AMEX	RXI	Wed, Feb 28, 2024	165.04	165.77	165.04	165.25
4355	AMEX	RXI	Tue, Feb 27, 2024	165.58	165.69	165.35	165.55
4354	AMEX	RXI	Mon, Feb 26, 2024	164.72	164.96	164.72	164.82
4353	AMEX	RXI	Fri, Feb 23, 2024	164.68	165.03	164.31	164.70
4352	AMEX	RXI	Thu, Feb 22, 2024	164.57	164.80	164.57	164.80
4351	AMEX	RXI	Wed, Feb 21, 2024	161.25	161.85	160.43	161.65
4350	AMEX	RXI	Tue, Feb 20, 2024	160.74	161.06	160.03	160.34
4349	AMEX	RXI	Fri, Feb 16, 2024	161.85	162.21	161.55	161.72
4348	AMEX	RXI	Thu, Feb 15, 2024	160.72	162.24	160.72	162.24
4347	AMEX	RXI	Wed, Feb 14, 2024	159.29	160.22	159.29	160.22
4346	AMEX	RXI	Tue, Feb 13, 2024	159.18	159.18	157.94	158.63
4345	AMEX	RXI	Mon, Feb 12, 2024	161.69	161.82	161.41	161.41
4344	AMEX	RXI	Fri, Feb 9, 2024	160.16	161.41	159.72	161.41
4343	AMEX	RXI	Thu, Feb 8, 2024	159.75	160.13	159.59	160.01
4342	AMEX	RXI	Wed, Feb 7, 2024	158.92	159.79	158.92	159.59
4341	AMEX	RXI	Tue, Feb 6, 2024	156.54	158.21	156.54	158.21
4340	AMEX	RXI	Mon, Feb 5, 2024	156.58	156.58	155.96	156.57
4339	AMEX	RXI	Fri, Feb 2, 2024	157.01	158.08	157.01	157.97
4338	AMEX	RXI	Thu, Feb 1, 2024	155.03	156.87	155.03	156.82
4337	AMEX	RXI	Wed, Jan 31, 2024	156.14	156.32	154.25	154.35
4336	AMEX	RXI	Tue, Jan 30, 2024	156.37	156.64	156.14	156.34
4335	AMEX	RXI	Mon, Jan 29, 2024	154.98	156.37	154.87	156.37
4334	AMEX	RXI	Fri, Jan 26, 2024	154.61	155.00	154.61	154.74
4333	AMEX	RXI	Thu, Jan 25, 2024	152.73	153.40	152.70	153.40
4332	AMEX	RXI	Wed, Jan 24, 2024	155.85	155.85	154.27	154.32
4331	AMEX	RXI	Tue, Jan 23, 2024	154.58	154.85	153.91	154.28
4330	AMEX	RXI	Mon, Jan 22, 2024	154.84	154.84	154.18	154.20
4329	AMEX	RXI	Fri, Jan 19, 2024	153.34	154.65	153.34	154.65
4328	AMEX	RXI	Thu, Jan 18, 2024	153.30	153.56	153.10	153.56
4327	AMEX	RXI	Wed, Jan 17, 2024	151.60	151.98	151.08	151.92
4326	AMEX	RXI	Tue, Jan 16, 2024	154.24	154.24	152.89	153.50
4325	AMEX	RXI	Fri, Jan 12, 2024	155.34	155.34	154.68	155.04
4324	AMEX	RXI	Thu, Jan 11, 2024	156.42	156.42	155.50	156.19
4323	AMEX	RXI	Wed, Jan 10, 2024	155.30	156.06	155.30	156.06
4322	AMEX	RXI	Tue, Jan 9, 2024	154.19	154.56	154.19	154.48
4321	AMEX	RXI	Mon, Jan 8, 2024	155.81	155.81	155.81	155.81
4320	AMEX	RXI	Fri, Jan 5, 2024	154.50	154.50	153.54	153.73
4319	AMEX	RXI	Thu, Jan 4, 2024	153.78	154.67	153.33	153.78
4318	AMEX	RXI	Wed, Jan 3, 2024	155.41	155.63	153.61	153.62
4317	AMEX	RXI	Tue, Jan 2, 2024	157.40	157.78	156.79	157.14
4316	AMEX	RXI	Fri, Dec 29, 2023	159.61	159.61	158.88	159.06
4315	AMEX	RXI	Thu, Dec 28, 2023	159.76	159.99	159.25	159.25
4314	AMEX	RXI	Wed, Dec 27, 2023	159.18	159.72	159.18	159.47
4313	AMEX	RXI	Tue, Dec 26, 2023	158.56	159.27	158.56	158.94
4312	AMEX	RXI	Fri, Dec 22, 2023	159.06	159.24	158.48	158.48
4311	AMEX	RXI	Thu, Dec 21, 2023	158.88	159.68	158.83	159.68
4310	AMEX	RXI	Wed, Dec 20, 2023	160.00	160.00	158.17	158.17
4309	AMEX	RXI	Tue, Dec 19, 2023	159.81	160.39	159.81	159.75
4308	AMEX	RXI	Mon, Dec 18, 2023	158.92	159.11	158.92	159.11
4307	AMEX	RXI	Fri, Dec 15, 2023	159.13	159.13	158.69	158.83
4306	AMEX	RXI	Thu, Dec 14, 2023	158.86	159.25	158.51	159.00
4305	AMEX	RXI	Wed, Dec 13, 2023	155.00	157.10	154.28	157.10
4304	AMEX	RXI	Tue, Dec 12, 2023	154.85	155.56	154.76	155.52
4303	AMEX	RXI	Mon, Dec 11, 2023	154.45	155.27	154.45	155.23
4302	AMEX	RXI	Fri, Dec 8, 2023	153.64	154.77	153.64	154.72
4301	AMEX	RXI	Thu, Dec 7, 2023	153.59	154.28	153.59	154.18
4300	AMEX	RXI	Wed, Dec 6, 2023	154.02	154.41	153.20	153.20
4299	AMEX	RXI	Tue, Dec 5, 2023	151.86	153.75	151.79	152.46
4298	AMEX	RXI	Mon, Dec 4, 2023	151.73	152.95	151.73	152.56
4297	AMEX	RXI	Fri, Dec 1, 2023	151.75	153.47	151.58	153.47
4296	AMEX	RXI	Thu, Nov 30, 2023	151.73	151.85	150.83	151.57
4295	AMEX	RXI	Wed, Nov 29, 2023	152.50	152.99	151.79	152.17
4294	AMEX	RXI	Tue, Nov 28, 2023	150.56	151.80	150.56	151.65
4293	AMEX	RXI	Mon, Nov 27, 2023	151.34	151.95	151.34	151.47
4292	AMEX	RXI	Fri, Nov 24, 2023	151.36	151.93	151.36	151.79
4291	AMEX	RXI	Wed, Nov 22, 2023	152.04	152.08	151.46	151.46
4290	AMEX	RXI	Tue, Nov 21, 2023	150.62	151.05	150.62	150.90
4289	AMEX	RXI	Mon, Nov 20, 2023	151.05	152.00	151.01	151.84
4288	AMEX	RXI	Fri, Nov 17, 2023	150.44	151.34	150.44	151.30
4287	AMEX	RXI	Thu, Nov 16, 2023	150.35	150.81	149.41	149.92
4286	AMEX	RXI	Wed, Nov 15, 2023	152.39	152.46	151.81	151.92
4285	AMEX	RXI	Tue, Nov 14, 2023	150.48	151.13	150.48	151.12
4284	AMEX	RXI	Mon, Nov 13, 2023	145.15	146.37	145.15	146.13
4283	AMEX	RXI	Fri, Nov 10, 2023	144.23	145.82	143.89	145.82
4282	AMEX	RXI	Thu, Nov 9, 2023	146.33	146.33	144.33	144.33
4281	AMEX	RXI	Wed, Nov 8, 2023	146.76	146.76	146.24	146.51
4280	AMEX	RXI	Tue, Nov 7, 2023	145.95	146.88	145.95	146.72
4279	AMEX	RXI	Mon, Nov 6, 2023	146.64	146.83	145.62	146.06
4278	AMEX	RXI	Fri, Nov 3, 2023	145.33	146.42	145.33	146.14
4277	AMEX	RXI	Thu, Nov 2, 2023	142.89	143.98	142.89	143.84
4276	AMEX	RXI	Wed, Nov 1, 2023	139.44	140.50	138.90	140.40
4275	AMEX	RXI	Tue, Oct 31, 2023	138.22	139.20	137.87	138.65
4274	AMEX	RXI	Mon, Oct 30, 2023	138.36	138.36	137.57	138.25
4273	AMEX	RXI	Fri, Oct 27, 2023	138.13	138.29	136.69	136.79
4272	AMEX	RXI	Thu, Oct 26, 2023	137.80	137.80	136.45	136.54
4271	AMEX	RXI	Wed, Oct 25, 2023	138.87	139.64	138.43	138.43
4270	AMEX	RXI	Tue, Oct 24, 2023	140.91	140.91	140.25	140.55
4269	AMEX	RXI	Mon, Oct 23, 2023	138.29	140.06	138.29	139.04
4268	AMEX	RXI	Fri, Oct 20, 2023	139.31	139.31	138.71	138.71
4267	AMEX	RXI	Thu, Oct 19, 2023	141.80	141.80	140.34	140.46
4266	AMEX	RXI	Wed, Oct 18, 2023	144.80	144.80	142.91	142.91
4265	AMEX	RXI	Tue, Oct 17, 2023	144.08	146.40	144.08	145.69
4264	AMEX	RXI	Mon, Oct 16, 2023	144.20	145.88	144.20	145.40
4263	AMEX	RXI	Fri, Oct 13, 2023	144.12	144.23	143.41	143.73
4262	AMEX	RXI	Thu, Oct 12, 2023	147.54	147.54	144.88	145.59
4261	AMEX	RXI	Wed, Oct 11, 2023	147.64	147.64	146.73	147.51
4260	AMEX	RXI	Tue, Oct 10, 2023	146.01	148.27	146.01	147.24
4259	AMEX	RXI	Mon, Oct 9, 2023	143.54	145.31	143.36	145.04
4258	AMEX	RXI	Fri, Oct 6, 2023	143.33	145.60	143.33	145.36
4257	AMEX	RXI	Thu, Oct 5, 2023	144.37	144.37	143.86	143.98
4256	AMEX	RXI	Wed, Oct 4, 2023	143.58	144.05	143.52	144.05
4255	AMEX	RXI	Tue, Oct 3, 2023	144.08	144.08	142.36	142.45
4254	AMEX	RXI	Mon, Oct 2, 2023	145.39	145.43	145.00	145.42
4253	AMEX	RXI	Fri, Sep 29, 2023	147.83	147.83	145.72	146.56
4252	AMEX	RXI	Thu, Sep 28, 2023	144.32	146.19	144.31	146.19
4251	AMEX	RXI	Wed, Sep 27, 2023	145.62	145.62	143.48	144.61
4250	AMEX	RXI	Tue, Sep 26, 2023	146.15	146.54	144.97	145.06
4249	AMEX	RXI	Mon, Sep 25, 2023	146.89	147.79	146.89	147.67
4248	AMEX	RXI	Fri, Sep 22, 2023	149.48	149.83	148.26	148.26
4247	AMEX	RXI	Thu, Sep 21, 2023	149.94	149.94	148.45	148.45
4246	AMEX	RXI	Wed, Sep 20, 2023	154.10	154.25	151.96	151.96
4245	AMEX	RXI	Tue, Sep 19, 2023	152.85	153.50	152.85	153.43
4244	AMEX	RXI	Mon, Sep 18, 2023	154.08	154.08	153.29	153.38
4243	AMEX	RXI	Fri, Sep 15, 2023	156.29	156.29	154.72	154.77
4242	AMEX	RXI	Thu, Sep 14, 2023	155.38	156.44	154.65	156.25
4241	AMEX	RXI	Wed, Sep 13, 2023	154.63	154.64	154.33	154.33
4240	AMEX	RXI	Tue, Sep 12, 2023	154.28	154.68	154.00	154.03
4239	AMEX	RXI	Mon, Sep 11, 2023	153.92	154.90	153.92	154.89
4238	AMEX	RXI	Fri, Sep 8, 2023	152.01	152.78	152.00	152.04
4237	AMEX	RXI	Thu, Sep 7, 2023	151.42	152.21	151.40	152.07
4236	AMEX	RXI	Wed, Sep 6, 2023	153.20	153.20	152.07	152.89
4235	AMEX	RXI	Tue, Sep 5, 2023	153.19	153.87	153.12	153.62
4234	AMEX	RXI	Fri, Sep 1, 2023	154.31	154.31	153.76	154.23
4233	AMEX	RXI	Thu, Aug 31, 2023	154.74	155.04	154.64	154.64
4232	AMEX	RXI	Wed, Aug 30, 2023	154.15	155.02	154.15	154.81
4231	AMEX	RXI	Tue, Aug 29, 2023	153.17	154.94	153.17	154.94
4230	AMEX	RXI	Mon, Aug 28, 2023	151.26	151.61	151.16	151.61
4229	AMEX	RXI	Fri, Aug 25, 2023	149.64	150.71	148.63	150.33
4228	AMEX	RXI	Thu, Aug 24, 2023	151.43	151.43	149.00	149.08
4227	AMEX	RXI	Wed, Aug 23, 2023	149.70	151.37	149.70	151.25
4226	AMEX	RXI	Tue, Aug 22, 2023	150.51	150.59	149.72	150.05
4225	AMEX	RXI	Mon, Aug 21, 2023	149.48	149.97	148.98	149.97
4224	AMEX	RXI	Fri, Aug 18, 2023	147.77	148.90	147.77	148.67
4223	AMEX	RXI	Thu, Aug 17, 2023	151.57	151.57	149.20	149.55
4222	AMEX	RXI	Wed, Aug 16, 2023	152.18	152.60	151.00	151.00
4221	AMEX	RXI	Tue, Aug 15, 2023	154.11	154.11	152.94	152.94
4220	AMEX	RXI	Mon, Aug 14, 2023	154.37	154.82	154.37	154.82
4219	AMEX	RXI	Fri, Aug 11, 2023	155.17	155.17	155.17	155.17
4218	AMEX	RXI	Thu, Aug 10, 2023	157.39	158.90	156.41	156.50
4217	AMEX	RXI	Wed, Aug 9, 2023	157.23	157.23	155.51	155.51
4216	AMEX	RXI	Tue, Aug 8, 2023	156.30	157.03	156.15	157.03
4215	AMEX	RXI	Mon, Aug 7, 2023	157.57	158.53	157.57	158.53
4214	AMEX	RXI	Fri, Aug 4, 2023	159.11	159.55	157.28	157.33
4213	AMEX	RXI	Thu, Aug 3, 2023	155.37	156.82	155.37	156.62
4212	AMEX	RXI	Wed, Aug 2, 2023	157.62	157.62	156.29	156.29
4211	AMEX	RXI	Tue, Aug 1, 2023	160.01	160.01	159.23	159.23
4210	AMEX	RXI	Mon, Jul 31, 2023	161.04	161.36	160.95	161.34
4209	AMEX	RXI	Fri, Jul 28, 2023	160.27	160.79	160.27	160.79
4208	AMEX	RXI	Thu, Jul 27, 2023	160.35	160.35	157.74	157.75
4207	AMEX	RXI	Wed, Jul 26, 2023	157.53	158.57	157.53	158.57
4206	AMEX	RXI	Tue, Jul 25, 2023	159.41	159.41	158.54	158.54
4205	AMEX	RXI	Mon, Jul 24, 2023	157.48	159.13	157.48	159.13
4204	AMEX	RXI	Fri, Jul 21, 2023	158.99	158.99	158.00	158.13
4203	AMEX	RXI	Thu, Jul 20, 2023	160.12	160.12	157.69	157.80
4202	AMEX	RXI	Wed, Jul 19, 2023	161.67	161.72	160.93	161.43
4201	AMEX	RXI	Tue, Jul 18, 2023	160.35	161.26	160.35	161.26
4200	AMEX	RXI	Mon, Jul 17, 2023	160.25	160.72	160.25	160.72
4199	AMEX	RXI	Fri, Jul 14, 2023	160.94	161.32	160.75	160.86
4198	AMEX	RXI	Thu, Jul 13, 2023	161.07	161.81	160.64	161.34
4197	AMEX	RXI	Wed, Jul 12, 2023	159.48	159.77	159.30	159.30
4196	AMEX	RXI	Tue, Jul 11, 2023	156.07	157.04	156.07	157.04
4195	AMEX	RXI	Mon, Jul 10, 2023	154.90	155.62	154.90	155.62
4194	AMEX	RXI	Fri, Jul 7, 2023	154.72	156.10	154.72	155.43
4193	AMEX	RXI	Thu, Jul 6, 2023	154.33	154.84	153.71	154.29
4192	AMEX	RXI	Wed, Jul 5, 2023	157.23	157.31	156.73	157.06
4191	AMEX	RXI	Mon, Jul 3, 2023	157.43	158.22	157.43	157.86
4190	AMEX	RXI	Fri, Jun 30, 2023	155.85	156.89	155.85	156.71
4189	AMEX	RXI	Thu, Jun 29, 2023	154.44	154.68	154.04	154.68
4188	AMEX	RXI	Wed, Jun 28, 2023	154.19	154.99	154.19	154.83
4187	AMEX	RXI	Tue, Jun 27, 2023	152.47	154.50	152.47	154.45
4186	AMEX	RXI	Mon, Jun 26, 2023	151.97	153.10	151.41	151.41
4185	AMEX	RXI	Fri, Jun 23, 2023	152.37	152.69	151.67	152.18
4184	AMEX	RXI	Thu, Jun 22, 2023	152.94	154.50	152.94	154.48
4183	AMEX	RXI	Wed, Jun 21, 2023	154.69	154.97	154.01	154.09
4182	AMEX	RXI	Tue, Jun 20, 2023	154.89	155.39	154.30	155.10
4181	AMEX	RXI	Fri, Jun 16, 2023	157.38	157.38	156.10	156.12
4180	AMEX	RXI	Thu, Jun 15, 2023	154.49	156.65	154.49	156.35
4179	AMEX	RXI	Wed, Jun 14, 2023	155.12	155.34	154.35	154.88
4178	AMEX	RXI	Tue, Jun 13, 2023	153.88	154.42	153.72	154.28
4177	AMEX	RXI	Mon, Jun 12, 2023	151.22	152.57	151.22	152.31
4176	AMEX	RXI	Fri, Jun 9, 2023	150.72	151.50	150.26	150.35
4175	AMEX	RXI	Thu, Jun 8, 2023	147.99	149.73	147.99	149.73
4174	AMEX	RXI	Wed, Jun 7, 2023	148.98	149.44	147.74	147.75
4173	AMEX	RXI	Tue, Jun 6, 2023	148.00	150.23	148.00	149.17
4172	AMEX	RXI	Mon, Jun 5, 2023	148.22	148.48	148.27	148.33
4171	AMEX	RXI	Fri, Jun 2, 2023	147.21	148.78	147.21	148.33
4170	AMEX	RXI	Thu, Jun 1, 2023	143.08	145.59	142.47	145.16
4169	AMEX	RXI	Wed, May 31, 2023	143.04	143.04	141.03	143.03
4168	AMEX	RXI	Tue, May 30, 2023	145.24	145.45	143.57	144.19
4167	AMEX	RXI	Fri, May 26, 2023	142.65	145.04	142.59	144.57
4166	AMEX	RXI	Thu, May 25, 2023	142.35	142.37	141.47	141.80
4165	AMEX	RXI	Wed, May 24, 2023	142.97	143.02	141.70	142.38
4164	AMEX	RXI	Tue, May 23, 2023	144.74	145.55	144.06	144.06
4163	AMEX	RXI	Mon, May 22, 2023	146.83	146.83	146.59	146.65
4162	AMEX	RXI	Fri, May 19, 2023	146.99	147.20	146.22	146.62
4161	AMEX	RXI	Thu, May 18, 2023	146.27	147.32	146.01	147.32
4160	AMEX	RXI	Wed, May 17, 2023	144.79	146.22	144.67	146.22
4159	AMEX	RXI	Tue, May 16, 2023	144.21	144.91	143.96	144.12
4158	AMEX	RXI	Mon, May 15, 2023	145.01	145.22	144.84	145.19
4157	AMEX	RXI	Fri, May 12, 2023	145.82	145.82	143.80	144.53
4156	AMEX	RXI	Thu, May 11, 2023	144.37	145.31	144.37	145.20
4155	AMEX	RXI	Wed, May 10, 2023	144.95	145.26	143.94	144.38
4154	AMEX	RXI	Tue, May 9, 2023	143.38	144.17	143.38	144.07
4153	AMEX	RXI	Mon, May 8, 2023	144.47	144.55	144.05	144.53
4152	AMEX	RXI	Fri, May 5, 2023	142.66	144.35	142.66	144.21
4151	AMEX	RXI	Thu, May 4, 2023	142.31	142.31	141.66	141.93
4150	AMEX	RXI	Wed, May 3, 2023	142.72	144.67	142.24	142.24
4149	AMEX	RXI	Tue, May 2, 2023	142.38	143.00	141.50	142.99
4148	AMEX	RXI	Mon, May 1, 2023	143.84	143.96	143.27	143.41
4147	AMEX	RXI	Fri, Apr 28, 2023	142.82	143.94	142.82	143.84
4146	AMEX	RXI	Thu, Apr 27, 2023	142.14	143.85	142.14	143.82
4145	AMEX	RXI	Wed, Apr 26, 2023	141.99	142.18	140.75	140.75
4144	AMEX	RXI	Tue, Apr 25, 2023	143.13	143.13	141.10	141.10
4143	AMEX	RXI	Mon, Apr 24, 2023	144.07	144.07	143.78	143.78
4142	AMEX	RXI	Fri, Apr 21, 2023	143.41	143.88	143.31	143.87
4141	AMEX	RXI	Thu, Apr 20, 2023	142.93	143.26	142.22	142.87
4140	AMEX	RXI	Wed, Apr 19, 2023	144.13	144.57	144.13	144.24
4139	AMEX	RXI	Tue, Apr 18, 2023	145.31	145.31	144.77	144.99
4138	AMEX	RXI	Mon, Apr 17, 2023	144.01	144.42	143.24	144.40
4137	AMEX	RXI	Fri, Apr 14, 2023	143.75	143.83	142.94	143.79
4136	AMEX	RXI	Thu, Apr 13, 2023	142.66	144.03	142.66	143.88
4135	AMEX	RXI	Wed, Apr 12, 2023	143.38	143.38	140.89	141.01
4134	AMEX	RXI	Tue, Apr 11, 2023	142.70	142.76	142.52	142.52
4133	AMEX	RXI	Mon, Apr 10, 2023	140.75	142.22	140.75	142.22
4132	AMEX	RXI	Thu, Apr 6, 2023	141.20	141.85	140.11	141.82
4131	AMEX	RXI	Wed, Apr 5, 2023	143.43	143.43	141.65	141.97
4130	AMEX	RXI	Tue, Apr 4, 2023	144.31	144.31	143.34	144.06
4129	AMEX	RXI	Mon, Apr 3, 2023	144.61	144.79	143.46	144.09
4128	AMEX	RXI	Fri, Mar 31, 2023	143.32	145.35	143.32	145.17
4127	AMEX	RXI	Thu, Mar 30, 2023	142.54	142.81	142.54	142.76
4126	AMEX	RXI	Wed, Mar 29, 2023	140.23	141.05	140.23	141.05
4125	AMEX	RXI	Tue, Mar 28, 2023	138.54	138.76	138.25	138.75
4124	AMEX	RXI	Mon, Mar 27, 2023	138.51	138.51	137.50	137.91
4123	AMEX	RXI	Fri, Mar 24, 2023	137.36	137.79	136.71	137.56
4122	AMEX	RXI	Thu, Mar 23, 2023	139.17	140.19	137.76	138.22
4121	AMEX	RXI	Wed, Mar 22, 2023	139.51	140.23	137.75	137.91
4120	AMEX	RXI	Tue, Mar 21, 2023	137.78	139.27	137.78	139.27
4119	AMEX	RXI	Mon, Mar 20, 2023	135.35	136.50	135.35	136.18
4118	AMEX	RXI	Fri, Mar 17, 2023	136.10	136.15	134.49	135.15
4117	AMEX	RXI	Thu, Mar 16, 2023	133.53	137.05	133.53	137.03
4116	AMEX	RXI	Wed, Mar 15, 2023	132.97	134.15	132.47	134.12
4115	AMEX	RXI	Tue, Mar 14, 2023	136.05	136.30	134.91	136.30
4114	AMEX	RXI	Mon, Mar 13, 2023	133.10	134.97	132.95	134.38
4113	AMEX	RXI	Fri, Mar 10, 2023	136.08	136.08	134.61	134.61
4112	AMEX	RXI	Thu, Mar 9, 2023	138.59	139.03	135.51	135.57
4111	AMEX	RXI	Wed, Mar 8, 2023	138.82	139.02	138.00	139.01
4110	AMEX	RXI	Tue, Mar 7, 2023	140.93	140.93	138.98	138.98
4109	AMEX	RXI	Mon, Mar 6, 2023	141.71	142.29	141.14	141.19
4108	AMEX	RXI	Fri, Mar 3, 2023	139.95	141.75	139.95	141.58
4107	AMEX	RXI	Thu, Mar 2, 2023	137.29	138.95	137.29	138.95
4106	AMEX	RXI	Wed, Mar 1, 2023	140.29	140.37	138.72	139.06
4105	AMEX	RXI	Tue, Feb 28, 2023	139.59	140.05	139.09	139.09
4104	AMEX	RXI	Mon, Feb 27, 2023	139.65	140.22	139.65	139.75
4103	AMEX	RXI	Fri, Feb 24, 2023	138.06	138.11	137.86	137.86
4102	AMEX	RXI	Thu, Feb 23, 2023	141.53	141.53	139.44	140.84
4101	AMEX	RXI	Wed, Feb 22, 2023	140.66	140.66	140.18	140.60
4100	AMEX	RXI	Tue, Feb 21, 2023	142.40	142.40	140.68	140.69
4099	AMEX	RXI	Fri, Feb 17, 2023	144.12	144.88	143.54	144.88
4098	AMEX	RXI	Thu, Feb 16, 2023	145.27	145.91	145.07	145.07
4097	AMEX	RXI	Wed, Feb 15, 2023	144.90	146.52	144.90	146.52
4096	AMEX	RXI	Tue, Feb 14, 2023	144.92	145.86	143.99	145.86
4095	AMEX	RXI	Mon, Feb 13, 2023	142.91	144.66	142.91	144.66
4094	AMEX	RXI	Fri, Feb 10, 2023	142.97	143.36	142.12	142.85
4093	AMEX	RXI	Thu, Feb 9, 2023	146.89	146.89	144.78	145.07
4092	AMEX	RXI	Wed, Feb 8, 2023	144.96	145.36	144.23	144.67
4091	AMEX	RXI	Tue, Feb 7, 2023	145.07	146.10	143.40	146.08
4090	AMEX	RXI	Mon, Feb 6, 2023	145.25	145.68	144.34	145.55
4089	AMEX	RXI	Fri, Feb 3, 2023	146.58	148.43	146.35	146.40
4088	AMEX	RXI	Thu, Feb 2, 2023	148.94	150.51	148.37	149.40
4087	AMEX	RXI	Wed, Feb 1, 2023	144.58	147.96	143.80	146.92
4086	AMEX	RXI	Tue, Jan 31, 2023	142.45	144.72	142.45	144.72
4085	AMEX	RXI	Mon, Jan 30, 2023	143.53	143.99	142.41	142.41
4084	AMEX	RXI	Fri, Jan 27, 2023	143.08	145.69	143.08	145.04
4083	AMEX	RXI	Thu, Jan 26, 2023	142.76	142.92	141.85	142.92
4082	AMEX	RXI	Wed, Jan 25, 2023	138.81	141.01	138.42	140.76
4081	AMEX	RXI	Tue, Jan 24, 2023	139.65	140.53	138.77	140.25
4080	AMEX	RXI	Mon, Jan 23, 2023	138.51	140.13	138.51	140.08
4079	AMEX	RXI	Fri, Jan 20, 2023	136.17	138.27	136.17	138.27
4078	AMEX	RXI	Thu, Jan 19, 2023	136.18	136.33	135.71	135.97
4077	AMEX	RXI	Wed, Jan 18, 2023	139.93	139.93	136.69	136.97
4076	AMEX	RXI	Tue, Jan 17, 2023	138.69	139.08	138.18	138.53
4075	AMEX	RXI	Fri, Jan 13, 2023	135.62	138.23	135.62	138.21
4074	AMEX	RXI	Thu, Jan 12, 2023	137.29	137.57	136.14	137.57
4073	AMEX	RXI	Wed, Jan 11, 2023	135.28	136.70	135.13	136.70
4072	AMEX	RXI	Tue, Jan 10, 2023	133.05	134.17	132.39	134.10
4071	AMEX	RXI	Mon, Jan 9, 2023	133.55	134.51	132.78	132.78
4070	AMEX	RXI	Fri, Jan 6, 2023	129.22	132.29	129.22	132.14
4069	AMEX	RXI	Thu, Jan 5, 2023	128.90	129.30	128.64	129.30
4068	AMEX	RXI	Wed, Jan 4, 2023	128.82	130.72	128.62	130.17
4067	AMEX	RXI	Tue, Jan 3, 2023	127.78	127.78	126.10	126.58
4066	AMEX	RXI	Fri, Dec 30, 2022	125.89	126.27	125.38	125.98
4065	AMEX	RXI	Thu, Dec 29, 2022	125.99	127.44	125.97	127.09
4064	AMEX	RXI	Wed, Dec 28, 2022	124.91	125.24	124.19	124.19
4063	AMEX	RXI	Tue, Dec 27, 2022	126.19	126.19	125.89	125.89
4062	AMEX	RXI	Fri, Dec 23, 2022	125.52	126.30	124.79	126.10
4061	AMEX	RXI	Thu, Dec 22, 2022	127.46	127.46	124.50	126.05
4060	AMEX	RXI	Wed, Dec 21, 2022	127.35	128.68	127.35	128.22
4059	AMEX	RXI	Tue, Dec 20, 2022	127.00	127.29	126.50	126.58
4058	AMEX	RXI	Mon, Dec 19, 2022	129.42	129.42	127.39	127.70
4057	AMEX	RXI	Fri, Dec 16, 2022	130.17	130.17	128.51	129.05
4056	AMEX	RXI	Thu, Dec 15, 2022	131.36	131.36	129.86	130.51
4055	AMEX	RXI	Wed, Dec 14, 2022	134.22	135.21	132.53	133.84
4054	AMEX	RXI	Tue, Dec 13, 2022	136.84	137.35	133.46	134.33
4053	AMEX	RXI	Mon, Dec 12, 2022	133.05	133.75	132.69	132.93
4052	AMEX	RXI	Fri, Dec 9, 2022	134.04	134.43	133.72	133.72
4051	AMEX	RXI	Thu, Dec 8, 2022	133.73	134.59	133.58	134.45
4050	AMEX	RXI	Wed, Dec 7, 2022	132.54	133.35	132.49	132.64
4049	AMEX	RXI	Tue, Dec 6, 2022	134.29	134.29	132.52	133.42
4048	AMEX	RXI	Mon, Dec 5, 2022	136.58	136.58	134.33	134.85
4047	AMEX	RXI	Fri, Dec 2, 2022	135.33	137.86	135.33	137.49
4046	AMEX	RXI	Thu, Dec 1, 2022	136.90	137.49	136.33	136.98
4045	AMEX	RXI	Wed, Nov 30, 2022	133.57	136.92	133.02	136.68
4044	AMEX	RXI	Tue, Nov 29, 2022	132.34	132.53	132.24	132.36
4043	AMEX	RXI	Mon, Nov 28, 2022	132.09	133.00	131.38	131.76
4042	AMEX	RXI	Fri, Nov 25, 2022	132.37	132.70	132.30	132.69
4041	AMEX	RXI	Wed, Nov 23, 2022	131.59	132.85	131.59	132.60
4040	AMEX	RXI	Tue, Nov 22, 2022	130.22	131.17	130.11	131.15
4039	AMEX	RXI	Mon, Nov 21, 2022	130.68	130.68	129.63	130.02
4038	AMEX	RXI	Fri, Nov 18, 2022	132.93	132.93	131.13	131.76
4037	AMEX	RXI	Thu, Nov 17, 2022	130.28	131.93	130.28	131.75
4036	AMEX	RXI	Wed, Nov 16, 2022	131.86	132.28	131.86	132.00
4035	AMEX	RXI	Tue, Nov 15, 2022	134.57	135.08	133.25	133.60
4034	AMEX	RXI	Mon, Nov 14, 2022	132.56	133.06	131.55	131.55
4033	AMEX	RXI	Fri, Nov 11, 2022	131.44	133.85	131.23	133.29
4032	AMEX	RXI	Thu, Nov 10, 2022	126.97	129.95	126.81	129.95
4031	AMEX	RXI	Wed, Nov 9, 2022	123.57	123.84	121.61	121.61
4030	AMEX	RXI	Tue, Nov 8, 2022	124.64	125.82	123.78	124.76
4029	AMEX	RXI	Mon, Nov 7, 2022	125.38	125.38	123.91	124.64
4028	AMEX	RXI	Fri, Nov 4, 2022	125.12	126.32	123.15	124.62
4027	AMEX	RXI	Thu, Nov 3, 2022	120.55	122.07	120.29	121.39
4026	AMEX	RXI	Wed, Nov 2, 2022	125.35	125.96	121.95	122.13
4025	AMEX	RXI	Tue, Nov 1, 2022	125.80	125.80	125.09	125.33
4024	AMEX	RXI	Mon, Oct 31, 2022	124.86	125.12	124.12	124.86
4023	AMEX	RXI	Fri, Oct 28, 2022	123.06	125.50	122.78	125.48
4022	AMEX	RXI	Thu, Oct 27, 2022	126.16	126.46	124.83	124.99
4021	AMEX	RXI	Wed, Oct 26, 2022	124.88	127.39	124.88	126.05
4020	AMEX	RXI	Tue, Oct 25, 2022	122.84	125.49	122.84	125.32
4019	AMEX	RXI	Mon, Oct 24, 2022	121.39	122.50	120.33	122.17
4018	AMEX	RXI	Fri, Oct 21, 2022	120.05	123.37	120.05	123.17
4017	AMEX	RXI	Thu, Oct 20, 2022	121.44	123.13	120.34	120.61
4016	AMEX	RXI	Wed, Oct 19, 2022	122.81	123.32	121.32	121.80
4015	AMEX	RXI	Tue, Oct 18, 2022	126.00	126.00	123.44	124.20
4014	AMEX	RXI	Mon, Oct 17, 2022	121.61	123.56	121.61	123.20
4013	AMEX	RXI	Fri, Oct 14, 2022	123.40	123.40	118.92	118.99
4012	AMEX	RXI	Thu, Oct 13, 2022	117.45	122.71	116.68	122.40
4011	AMEX	RXI	Wed, Oct 12, 2022	120.70	121.31	120.59	120.73
4010	AMEX	RXI	Tue, Oct 11, 2022	120.87	122.45	120.00	120.48
4009	AMEX	RXI	Mon, Oct 10, 2022	122.67	122.67	120.56	121.57
4008	AMEX	RXI	Fri, Oct 7, 2022	123.94	123.94	122.45	122.93
4007	AMEX	RXI	Thu, Oct 6, 2022	127.68	127.68	126.45	126.58
4006	AMEX	RXI	Wed, Oct 5, 2022	126.48	128.08	125.58	127.61
4005	AMEX	RXI	Tue, Oct 4, 2022	126.53	128.62	126.53	128.35
4004	AMEX	RXI	Mon, Oct 3, 2022	122.90	124.20	122.22	123.59
4003	AMEX	RXI	Fri, Sep 30, 2022	122.88	124.60	122.06	122.10
4002	AMEX	RXI	Thu, Sep 29, 2022	125.89	125.89	123.36	124.42
4001	AMEX	RXI	Wed, Sep 28, 2022	125.13	128.25	125.13	128.21
4000	AMEX	RXI	Tue, Sep 27, 2022	126.98	127.13	123.91	124.77
3999	AMEX	RXI	Mon, Sep 26, 2022	125.22	126.66	124.72	124.72
3998	AMEX	RXI	Fri, Sep 23, 2022	126.45	126.58	123.98	125.29
3997	AMEX	RXI	Thu, Sep 22, 2022	130.71	130.88	128.23	128.88
3996	AMEX	RXI	Wed, Sep 21, 2022	133.75	133.75	130.67	131.02
3995	AMEX	RXI	Tue, Sep 20, 2022	134.70	135.38	133.21	133.64
3994	AMEX	RXI	Mon, Sep 19, 2022	133.29	135.94	133.29	135.94
3993	AMEX	RXI	Fri, Sep 16, 2022	133.84	134.48	133.50	134.48
3992	AMEX	RXI	Thu, Sep 15, 2022	135.69	137.86	134.90	135.35
3991	AMEX	RXI	Wed, Sep 14, 2022	135.36	137.10	135.36	136.34
3990	AMEX	RXI	Tue, Sep 13, 2022	138.02	138.02	135.01	135.28
3989	AMEX	RXI	Mon, Sep 12, 2022	140.51	142.10	140.51	141.83
3988	AMEX	RXI	Fri, Sep 9, 2022	138.22	139.86	138.22	139.79
3987	AMEX	RXI	Thu, Sep 8, 2022	134.80	136.82	134.80	136.82
3986	AMEX	RXI	Wed, Sep 7, 2022	132.71	136.25	132.71	136.25
3985	AMEX	RXI	Tue, Sep 6, 2022	133.84	133.84	132.61	133.16
3984	AMEX	RXI	Fri, Sep 2, 2022	136.32	136.33	133.13	133.82
3983	AMEX	RXI	Thu, Sep 1, 2022	133.84	135.20	132.78	135.06
3982	AMEX	RXI	Wed, Aug 31, 2022	137.14	137.52	135.21	135.21
3981	AMEX	RXI	Tue, Aug 30, 2022	138.69	138.69	135.83	136.21
3980	AMEX	RXI	Mon, Aug 29, 2022	138.34	138.49	137.36	137.85
3979	AMEX	RXI	Fri, Aug 26, 2022	139.67	139.67	138.10	138.38
3978	AMEX	RXI	Thu, Aug 25, 2022	141.76	142.93	141.76	142.93
3977	AMEX	RXI	Wed, Aug 24, 2022	139.81	141.32	139.81	141.02
3976	AMEX	RXI	Tue, Aug 23, 2022	139.83	140.58	139.83	140.09
3975	AMEX	RXI	Mon, Aug 22, 2022	141.46	141.46	139.53	139.62
3974	AMEX	RXI	Fri, Aug 19, 2022	144.88	144.88	143.00	143.35
3973	AMEX	RXI	Thu, Aug 18, 2022	145.72	145.92	145.72	145.91
3972	AMEX	RXI	Wed, Aug 17, 2022	146.63	147.33	145.93	146.22
3971	AMEX	RXI	Tue, Aug 16, 2022	146.51	148.56	146.51	147.62
3970	AMEX	RXI	Mon, Aug 15, 2022	146.10	147.32	145.86	147.02
3969	AMEX	RXI	Fri, Aug 12, 2022	144.51	146.64	144.15	146.44
3968	AMEX	RXI	Thu, Aug 11, 2022	145.19	145.76	143.85	143.87
3967	AMEX	RXI	Wed, Aug 10, 2022	144.18	144.19	143.85	144.12
3966	AMEX	RXI	Tue, Aug 9, 2022	141.67	141.67	139.83	140.22
3965	AMEX	RXI	Mon, Aug 8, 2022	143.14	143.95	142.28	142.45
3964	AMEX	RXI	Fri, Aug 5, 2022	142.56	142.82	141.61	141.86
3963	AMEX	RXI	Thu, Aug 4, 2022	144.50	144.64	143.39	144.15
3962	AMEX	RXI	Wed, Aug 3, 2022	142.22	143.99	141.69	143.72
3961	AMEX	RXI	Tue, Aug 2, 2022	140.70	142.27	140.70	141.11
3960	AMEX	RXI	Mon, Aug 1, 2022	141.65	143.21	141.65	142.41
3959	AMEX	RXI	Fri, Jul 29, 2022	139.37	141.45	139.37	141.43
3958	AMEX	RXI	Thu, Jul 28, 2022	136.21	139.14	136.21	138.96
3957	AMEX	RXI	Wed, Jul 27, 2022	135.16	137.10	134.98	137.10
3956	AMEX	RXI	Tue, Jul 26, 2022	134.66	134.66	132.81	133.04
3955	AMEX	RXI	Mon, Jul 25, 2022	137.29	137.29	136.09	136.30
3954	AMEX	RXI	Fri, Jul 22, 2022	138.34	138.34	136.42	136.67
3953	AMEX	RXI	Thu, Jul 21, 2022	135.76	137.63	135.38	137.63
3952	AMEX	RXI	Wed, Jul 20, 2022	134.48	135.35	134.36	135.06
3951	AMEX	RXI	Tue, Jul 19, 2022	132.68	134.47	132.63	134.47
3950	AMEX	RXI	Mon, Jul 18, 2022	131.48	132.76	130.15	130.45
3949	AMEX	RXI	Fri, Jul 15, 2022	128.47	129.97	128.47	129.51
3948	AMEX	RXI	Thu, Jul 14, 2022	127.18	127.94	126.38	127.94
3947	AMEX	RXI	Wed, Jul 13, 2022	128.94	129.20	128.45	128.83
3946	AMEX	RXI	Tue, Jul 12, 2022	128.38	129.26	127.75	128.06
3945	AMEX	RXI	Mon, Jul 11, 2022	130.76	130.76	128.32	128.40
3944	AMEX	RXI	Fri, Jul 8, 2022	131.44	132.80	131.15	132.23
3943	AMEX	RXI	Thu, Jul 7, 2022	131.75	132.17	131.75	132.17
3942	AMEX	RXI	Wed, Jul 6, 2022	129.23	129.42	127.76	128.89
3941	AMEX	RXI	Tue, Jul 5, 2022	126.05	129.52	125.15	129.34
3940	AMEX	RXI	Fri, Jul 1, 2022	126.44	128.65	126.44	128.58
3939	AMEX	RXI	Thu, Jun 30, 2022	126.43	127.85	125.28	126.99
3938	AMEX	RXI	Wed, Jun 29, 2022	128.03	128.93	128.03	128.65
3937	AMEX	RXI	Tue, Jun 28, 2022	134.04	134.07	129.18	129.21
3936	AMEX	RXI	Mon, Jun 27, 2022	133.59	133.59	132.12	132.32
3935	AMEX	RXI	Fri, Jun 24, 2022	131.25	133.08	131.25	133.08
3934	AMEX	RXI	Thu, Jun 23, 2022	128.34	128.83	127.34	128.57
3933	AMEX	RXI	Wed, Jun 22, 2022	126.12	128.82	126.12	126.87
3932	AMEX	RXI	Tue, Jun 21, 2022	127.34	128.75	127.20	127.89
3931	AMEX	RXI	Fri, Jun 17, 2022	124.52	125.62	123.60	124.88
3930	AMEX	RXI	Thu, Jun 16, 2022	125.33	125.33	122.76	123.32
3929	AMEX	RXI	Wed, Jun 15, 2022	127.06	129.72	126.74	128.95
3928	AMEX	RXI	Tue, Jun 14, 2022	126.21	126.70	124.88	125.73
3927	AMEX	RXI	Mon, Jun 13, 2022	127.32	127.99	124.88	125.63
3926	AMEX	RXI	Fri, Jun 10, 2022	134.37	134.37	131.56	132.07
3925	AMEX	RXI	Thu, Jun 9, 2022	138.52	138.52	135.81	135.81
3924	AMEX	RXI	Wed, Jun 8, 2022	139.50	140.81	139.50	139.07
3923	AMEX	RXI	Tue, Jun 7, 2022	137.32	139.84	137.29	139.66
3922	AMEX	RXI	Mon, Jun 6, 2022	140.53	140.69	139.30	139.42
3921	AMEX	RXI	Fri, Jun 3, 2022	138.80	139.09	137.97	137.97
3920	AMEX	RXI	Thu, Jun 2, 2022	138.09	141.66	138.09	141.66
3919	AMEX	RXI	Wed, Jun 1, 2022	139.94	139.94	136.81	137.58
3918	AMEX	RXI	Tue, May 31, 2022	138.72	139.69	137.70	138.89
3917	AMEX	RXI	Fri, May 27, 2022	135.61	137.72	135.61	137.57
3916	AMEX	RXI	Thu, May 26, 2022	131.17	134.87	131.17	134.12
3915	AMEX	RXI	Wed, May 25, 2022	128.31	129.46	127.99	128.77
3914	AMEX	RXI	Tue, May 24, 2022	125.76	126.80	125.34	126.45
3913	AMEX	RXI	Mon, May 23, 2022	128.81	129.15	127.38	128.99
3912	AMEX	RXI	Fri, May 20, 2022	130.36	130.36	125.61	128.19
3911	AMEX	RXI	Thu, May 19, 2022	128.00	130.57	127.90	129.44
3910	AMEX	RXI	Wed, May 18, 2022	132.50	132.50	127.90	128.41
3909	AMEX	RXI	Tue, May 17, 2022	134.58	135.49	133.33	135.49
3908	AMEX	RXI	Mon, May 16, 2022	133.68	133.68	131.93	132.08
3907	AMEX	RXI	Fri, May 13, 2022	131.32	134.32	131.32	134.07
3906	AMEX	RXI	Thu, May 12, 2022	126.96	131.24	126.47	129.04
3905	AMEX	RXI	Wed, May 11, 2022	131.42	132.90	128.40	128.40
3904	AMEX	RXI	Tue, May 10, 2022	134.06	134.06	130.35	131.49
3903	AMEX	RXI	Mon, May 9, 2022	134.52	134.52	131.09	131.65
3902	AMEX	RXI	Fri, May 6, 2022	137.00	137.57	135.37	136.87
3901	AMEX	RXI	Thu, May 5, 2022	143.83	143.83	137.39	138.39
3900	AMEX	RXI	Wed, May 4, 2022	142.22	146.05	140.66	146.02
3899	AMEX	RXI	Tue, May 3, 2022	142.85	142.95	142.28	142.89
3898	AMEX	RXI	Mon, May 2, 2022	140.83	142.56	139.42	142.55
3897	AMEX	RXI	Fri, Apr 29, 2022	144.99	145.69	141.18	141.18
3896	AMEX	RXI	Thu, Apr 28, 2022	144.03	145.55	141.79	144.72
3895	AMEX	RXI	Wed, Apr 27, 2022	142.50	143.98	141.49	142.25
3894	AMEX	RXI	Tue, Apr 26, 2022	146.82	146.82	141.77	141.77
3893	AMEX	RXI	Mon, Apr 25, 2022	145.60	147.26	145.06	147.26
3892	AMEX	RXI	Fri, Apr 22, 2022	149.77	149.79	146.76	147.14
3891	AMEX	RXI	Thu, Apr 21, 2022	155.05	155.05	149.90	150.09
3890	AMEX	RXI	Wed, Apr 20, 2022	152.85	153.02	151.79	151.79
3889	AMEX	RXI	Tue, Apr 19, 2022	149.13	152.82	149.13	152.36
3888	AMEX	RXI	Mon, Apr 18, 2022	149.22	150.35	148.76	149.65
3887	AMEX	RXI	Thu, Apr 14, 2022	151.00	151.00	149.64	149.80
3886	AMEX	RXI	Wed, Apr 13, 2022	148.18	151.26	148.18	151.21
3885	AMEX	RXI	Tue, Apr 12, 2022	149.94	151.27	148.37	148.60
3884	AMEX	RXI	Mon, Apr 11, 2022	149.40	149.55	148.27	148.41
3883	AMEX	RXI	Fri, Apr 8, 2022	150.98	152.15	150.48	151.04
3882	AMEX	RXI	Thu, Apr 7, 2022	152.11	152.88	151.29	152.41
3881	AMEX	RXI	Wed, Apr 6, 2022	153.82	153.82	151.05	152.37
3880	AMEX	RXI	Tue, Apr 5, 2022	158.99	158.99	155.98	155.98
3879	AMEX	RXI	Mon, Apr 4, 2022	157.97	159.66	157.92	159.56
3878	AMEX	RXI	Fri, Apr 1, 2022	157.18	157.42	155.77	156.53
3877	AMEX	RXI	Thu, Mar 31, 2022	157.51	157.68	156.09	156.33
3876	AMEX	RXI	Wed, Mar 30, 2022	160.83	160.88	159.38	159.38
3875	AMEX	RXI	Tue, Mar 29, 2022	161.17	161.70	160.77	161.69
3874	AMEX	RXI	Mon, Mar 28, 2022	156.62	157.43	156.62	157.43
3873	AMEX	RXI	Fri, Mar 25, 2022	155.32	155.32	154.67	154.91
3872	AMEX	RXI	Thu, Mar 24, 2022	155.08	155.57	153.75	155.43
3871	AMEX	RXI	Wed, Mar 23, 2022	155.42	156.38	154.38	154.38
3870	AMEX	RXI	Tue, Mar 22, 2022	154.02	157.06	154.02	156.73
3869	AMEX	RXI	Mon, Mar 21, 2022	154.43	154.71	152.38	153.05
3868	AMEX	RXI	Fri, Mar 18, 2022	151.32	155.24	151.32	155.20
3867	AMEX	RXI	Thu, Mar 17, 2022	150.10	152.09	149.24	152.09
3866	AMEX	RXI	Wed, Mar 16, 2022	147.55	151.21	146.86	151.21
3865	AMEX	RXI	Tue, Mar 15, 2022	140.43	143.10	140.16	143.02
3864	AMEX	RXI	Mon, Mar 14, 2022	141.80	142.02	139.33	139.65
3863	AMEX	RXI	Fri, Mar 11, 2022	146.00	146.00	141.51	141.51
3862	AMEX	RXI	Thu, Mar 10, 2022	144.15	144.63	143.09	144.63
3861	AMEX	RXI	Wed, Mar 9, 2022	144.93	146.91	144.74	146.39
3860	AMEX	RXI	Tue, Mar 8, 2022	140.19	143.60	138.89	140.19
3859	AMEX	RXI	Mon, Mar 7, 2022	146.15	146.31	139.91	140.05
3858	AMEX	RXI	Fri, Mar 4, 2022	148.22	148.29	145.93	146.87
3857	AMEX	RXI	Thu, Mar 3, 2022	155.00	155.00	150.54	150.97
3856	AMEX	RXI	Wed, Mar 2, 2022	153.24	155.05	152.95	154.66
3855	AMEX	RXI	Tue, Mar 1, 2022	154.97	155.01	151.61	152.26
3854	AMEX	RXI	Mon, Feb 28, 2022	155.06	156.68	154.13	156.11
3853	AMEX	RXI	Fri, Feb 25, 2022	154.15	156.84	152.99	156.38
3852	AMEX	RXI	Thu, Feb 24, 2022	146.09	153.51	145.62	153.33
3851	AMEX	RXI	Wed, Feb 23, 2022	157.10	157.10	152.65	152.65
3850	AMEX	RXI	Tue, Feb 22, 2022	158.54	158.73	155.10	156.32
3849	AMEX	RXI	Fri, Feb 18, 2022	162.13	162.54	160.28	161.01
3848	AMEX	RXI	Thu, Feb 17, 2022	164.95	165.45	162.65	162.65
3847	AMEX	RXI	Wed, Feb 16, 2022	165.04	166.66	164.81	166.29
3846	AMEX	RXI	Tue, Feb 15, 2022	165.66	166.10	165.05	166.10
3845	AMEX	RXI	Mon, Feb 14, 2022	161.76	163.21	161.31	162.03
3844	AMEX	RXI	Fri, Feb 11, 2022	166.26	166.26	161.93	162.33
3843	AMEX	RXI	Thu, Feb 10, 2022	166.29	168.80	166.19	166.30
3842	AMEX	RXI	Wed, Feb 9, 2022	169.12	169.87	169.12	169.65
3841	AMEX	RXI	Tue, Feb 8, 2022	164.14	166.75	164.14	166.71
3840	AMEX	RXI	Mon, Feb 7, 2022	165.12	166.04	164.44	164.53
3839	AMEX	RXI	Fri, Feb 4, 2022	164.01	166.29	163.55	165.49
3838	AMEX	RXI	Thu, Feb 3, 2022	164.44	165.19	163.12	163.62
3837	AMEX	RXI	Wed, Feb 2, 2022	168.66	168.66	166.27	166.96
3836	AMEX	RXI	Tue, Feb 1, 2022	166.99	167.81	165.92	167.69
3835	AMEX	RXI	Mon, Jan 31, 2022	161.76	166.71	161.76	166.33
3834	AMEX	RXI	Fri, Jan 28, 2022	158.18	161.01	156.45	160.51
3833	AMEX	RXI	Thu, Jan 27, 2022	161.47	161.48	157.89	158.10
3832	AMEX	RXI	Wed, Jan 26, 2022	164.98	164.98	160.46	161.80
3831	AMEX	RXI	Tue, Jan 25, 2022	161.94	164.05	160.31	162.11
3830	AMEX	RXI	Mon, Jan 24, 2022	160.77	164.29	157.55	164.29
3829	AMEX	RXI	Fri, Jan 21, 2022	167.58	167.86	164.49	164.52
3828	AMEX	RXI	Thu, Jan 20, 2022	171.47	172.85	167.96	168.05
3827	AMEX	RXI	Wed, Jan 19, 2022	172.72	172.72	169.30	169.30
3826	AMEX	RXI	Tue, Jan 18, 2022	172.12	172.99	171.45	171.47
3825	AMEX	RXI	Fri, Jan 14, 2022	174.66	174.93	173.41	174.71
3824	AMEX	RXI	Thu, Jan 13, 2022	178.68	178.68	175.49	175.79
3823	AMEX	RXI	Wed, Jan 12, 2022	178.30	178.70	177.81	178.58
3822	AMEX	RXI	Tue, Jan 11, 2022	174.70	176.56	174.09	176.56
3821	AMEX	RXI	Mon, Jan 10, 2022	173.93	174.26	171.26	174.26
3820	AMEX	RXI	Fri, Jan 7, 2022	178.18	178.44	175.69	175.89
3819	AMEX	RXI	Thu, Jan 6, 2022	177.52	178.19	176.93	178.09
3818	AMEX	RXI	Wed, Jan 5, 2022	181.48	182.20	178.33	178.33
3817	AMEX	RXI	Tue, Jan 4, 2022	182.05	182.05	180.77	181.18
3816	AMEX	RXI	Mon, Jan 3, 2022	180.43	181.19	179.78	181.19
3815	AMEX	RXI	Fri, Dec 31, 2021	178.79	179.29	178.27	179.29
3814	AMEX	RXI	Thu, Dec 30, 2021	178.64	179.35	178.08	178.08
3813	AMEX	RXI	Wed, Dec 29, 2021	178.34	178.51	178.04	178.09
3812	AMEX	RXI	Tue, Dec 28, 2021	178.70	178.81	178.30	178.34
3811	AMEX	RXI	Mon, Dec 27, 2021	177.39	178.80	177.39	178.39
3810	AMEX	RXI	Thu, Dec 23, 2021	175.59	177.41	175.59	177.41
3809	AMEX	RXI	Wed, Dec 22, 2021	174.31	175.64	174.31	175.61
3808	AMEX	RXI	Tue, Dec 21, 2021	171.01	173.24	170.51	173.24
3807	AMEX	RXI	Mon, Dec 20, 2021	169.36	169.36	168.24	169.01
3806	AMEX	RXI	Fri, Dec 17, 2021	171.71	173.15	171.18	172.04
3805	AMEX	RXI	Thu, Dec 16, 2021	177.19	177.19	173.44	173.44
3804	AMEX	RXI	Wed, Dec 15, 2021	174.35	176.10	172.51	176.04
3803	AMEX	RXI	Tue, Dec 14, 2021	174.68	174.99	173.41	174.81
3802	AMEX	RXI	Mon, Dec 13, 2021	178.60	178.60	175.17	175.50
3801	AMEX	RXI	Fri, Dec 10, 2021	179.31	179.48	177.92	178.98
3800	AMEX	RXI	Thu, Dec 9, 2021	180.01	180.12	178.53	178.53
3799	AMEX	RXI	Wed, Dec 8, 2021	180.76	181.54	180.76	181.42
3798	AMEX	RXI	Tue, Dec 7, 2021	180.82	181.07	180.79	180.79
3797	AMEX	RXI	Mon, Dec 6, 2021	174.79	177.04	173.65	176.48
3796	AMEX	RXI	Fri, Dec 3, 2021	177.28	177.37	172.91	174.03
3795	AMEX	RXI	Thu, Dec 2, 2021	176.67	177.90	175.97	177.37
3794	AMEX	RXI	Wed, Dec 1, 2021	179.85	180.86	175.44	175.44
3793	AMEX	RXI	Tue, Nov 30, 2021	178.66	179.09	176.01	177.02
3792	AMEX	RXI	Mon, Nov 29, 2021	179.71	180.31	179.39	179.56
3791	AMEX	RXI	Fri, Nov 26, 2021	179.71	179.71	177.80	177.99
3790	AMEX	RXI	Wed, Nov 24, 2021	181.86	184.36	181.86	183.89
3789	AMEX	RXI	Tue, Nov 23, 2021	184.29	184.29	182.76	183.66
3788	AMEX	RXI	Mon, Nov 22, 2021	186.98	187.83	185.20	185.56
3787	AMEX	RXI	Fri, Nov 19, 2021	185.82	186.46	185.71	186.23
3786	AMEX	RXI	Thu, Nov 18, 2021	186.00	186.52	185.53	186.31
3785	AMEX	RXI	Wed, Nov 17, 2021	185.80	186.55	185.77	185.87
3784	AMEX	RXI	Tue, Nov 16, 2021	183.97	185.85	183.97	185.57
3783	AMEX	RXI	Mon, Nov 15, 2021	183.83	183.83	182.72	183.02
3782	AMEX	RXI	Fri, Nov 12, 2021	182.07	183.68	182.07	183.68
3781	AMEX	RXI	Thu, Nov 11, 2021	183.53	183.53	182.24	182.26
3780	AMEX	RXI	Wed, Nov 10, 2021	181.90	183.22	180.65	181.97
3779	AMEX	RXI	Tue, Nov 9, 2021	185.87	185.87	182.35	182.74
3778	AMEX	RXI	Mon, Nov 8, 2021	185.89	185.89	185.37	185.37
3777	AMEX	RXI	Fri, Nov 5, 2021	187.56	187.56	186.69	187.08
3776	AMEX	RXI	Thu, Nov 4, 2021	185.88	186.84	185.78	186.28
3775	AMEX	RXI	Wed, Nov 3, 2021	182.63	185.02	182.50	185.01
3774	AMEX	RXI	Tue, Nov 2, 2021	182.28	182.59	181.47	182.00
3773	AMEX	RXI	Mon, Nov 1, 2021	181.45	183.64	181.19	183.63
3772	AMEX	RXI	Fri, Oct 29, 2021	178.50	179.68	178.50	179.68
3771	AMEX	RXI	Thu, Oct 28, 2021	179.09	180.11	179.09	180.08
3770	AMEX	RXI	Wed, Oct 27, 2021	179.04	179.43	178.21	178.21
3769	AMEX	RXI	Tue, Oct 26, 2021	179.68	181.01	178.04	178.50
3768	AMEX	RXI	Mon, Oct 25, 2021	177.32	178.48	176.60	178.48
3767	AMEX	RXI	Fri, Oct 22, 2021	175.58	176.00	175.58	175.99
3766	AMEX	RXI	Thu, Oct 21, 2021	174.62	176.15	174.62	176.15
3765	AMEX	RXI	Wed, Oct 20, 2021	174.85	175.45	174.55	174.75
3764	AMEX	RXI	Tue, Oct 19, 2021	174.35	174.41	174.27	174.41
3763	AMEX	RXI	Mon, Oct 18, 2021	173.05	174.02	173.05	174.02
3762	AMEX	RXI	Fri, Oct 15, 2021	172.08	173.40	172.08	172.94
3761	AMEX	RXI	Thu, Oct 14, 2021	170.32	171.64	170.25	170.82
3760	AMEX	RXI	Wed, Oct 13, 2021	169.03	169.37	168.87	169.09
3759	AMEX	RXI	Tue, Oct 12, 2021	167.60	168.30	167.28	167.93
3758	AMEX	RXI	Mon, Oct 11, 2021	167.90	168.36	166.81	167.05
3757	AMEX	RXI	Fri, Oct 8, 2021	166.80	167.20	166.80	166.82
3756	AMEX	RXI	Thu, Oct 7, 2021	166.13	167.18	166.04	166.81
3755	AMEX	RXI	Wed, Oct 6, 2021	161.99	163.90	161.64	163.90
3754	AMEX	RXI	Tue, Oct 5, 2021	164.01	164.98	164.01	164.57
3753	AMEX	RXI	Mon, Oct 4, 2021	165.01	165.01	163.12	163.45
3752	AMEX	RXI	Fri, Oct 1, 2021	165.24	165.62	164.66	165.46
3751	AMEX	RXI	Thu, Sep 30, 2021	165.46	165.46	164.89	164.97
3750	AMEX	RXI	Wed, Sep 29, 2021	167.68	168.27	166.50	166.99
3749	AMEX	RXI	Tue, Sep 28, 2021	167.14	167.52	166.82	166.88
3748	AMEX	RXI	Mon, Sep 27, 2021	168.89	170.44	168.89	170.11
3747	AMEX	RXI	Fri, Sep 24, 2021	168.20	169.04	168.20	169.00
3746	AMEX	RXI	Thu, Sep 23, 2021	168.87	169.84	168.87	169.65
3745	AMEX	RXI	Wed, Sep 22, 2021	166.80	168.65	166.80	167.97
3744	AMEX	RXI	Tue, Sep 21, 2021	166.18	166.35	165.50	165.50
3743	AMEX	RXI	Mon, Sep 20, 2021	164.93	164.98	162.79	164.43
3742	AMEX	RXI	Fri, Sep 17, 2021	169.56	169.56	168.66	168.85
3741	AMEX	RXI	Thu, Sep 16, 2021	169.36	169.36	169.20	169.20
3740	AMEX	RXI	Wed, Sep 15, 2021	167.95	168.99	167.28	168.80
3739	AMEX	RXI	Tue, Sep 14, 2021	169.74	169.74	168.58	168.58
3738	AMEX	RXI	Mon, Sep 13, 2021	170.17	170.17	169.02	169.60
3737	AMEX	RXI	Fri, Sep 10, 2021	171.66	171.66	169.42	169.42
3736	AMEX	RXI	Thu, Sep 9, 2021	170.76	170.76	169.94	170.34
3735	AMEX	RXI	Wed, Sep 8, 2021	171.12	171.12	169.94	170.37
3734	AMEX	RXI	Tue, Sep 7, 2021	171.04	171.35	171.02	171.34
3733	AMEX	RXI	Fri, Sep 3, 2021	169.21	170.30	169.21	170.13
3732	AMEX	RXI	Thu, Sep 2, 2021	170.82	171.18	170.06	170.06
3731	AMEX	RXI	Wed, Sep 1, 2021	169.98	170.88	169.98	170.15
3730	AMEX	RXI	Tue, Aug 31, 2021	168.71	168.91	168.41	168.64
3729	AMEX	RXI	Mon, Aug 30, 2021	167.43	168.09	167.43	167.84
3728	AMEX	RXI	Fri, Aug 27, 2021	166.03	167.25	166.03	166.98
3727	AMEX	RXI	Thu, Aug 26, 2021	166.96	166.96	165.67	166.05
3726	AMEX	RXI	Wed, Aug 25, 2021	167.25	167.71	167.25	167.59
3725	AMEX	RXI	Tue, Aug 24, 2021	166.30	167.58	166.30	167.03
3724	AMEX	RXI	Mon, Aug 23, 2021	164.09	165.02	163.80	164.88
3723	AMEX	RXI	Fri, Aug 20, 2021	161.53	162.54	161.53	162.54
3722	AMEX	RXI	Thu, Aug 19, 2021	162.05	163.00	161.51	161.99
3721	AMEX	RXI	Wed, Aug 18, 2021	165.08	166.28	164.93	164.93
3720	AMEX	RXI	Tue, Aug 17, 2021	166.71	166.71	164.72	165.31
3719	AMEX	RXI	Mon, Aug 16, 2021	169.18	169.19	168.22	169.19
3718	AMEX	RXI	Fri, Aug 13, 2021	171.29	171.29	170.74	170.91
3717	AMEX	RXI	Thu, Aug 12, 2021	171.03	171.05	170.47	171.02
3716	AMEX	RXI	Wed, Aug 11, 2021	171.38	171.38	170.90	171.21
3715	AMEX	RXI	Tue, Aug 10, 2021	170.37	170.96	170.37	170.96
3714	AMEX	RXI	Mon, Aug 9, 2021	170.05	170.28	169.94	169.99
3713	AMEX	RXI	Fri, Aug 6, 2021	171.40	171.40	169.83	169.98
3712	AMEX	RXI	Thu, Aug 5, 2021	170.27	171.32	170.27	171.11
3711	AMEX	RXI	Wed, Aug 4, 2021	170.80	171.07	170.13	170.13
3710	AMEX	RXI	Tue, Aug 3, 2021	170.04	170.99	169.36	170.92
3709	AMEX	RXI	Mon, Aug 2, 2021	170.84	171.39	169.99	170.12
3708	AMEX	RXI	Fri, Jul 30, 2021	169.05	169.70	168.92	169.44
3707	AMEX	RXI	Thu, Jul 29, 2021	171.28	171.99	171.28	171.63
3706	AMEX	RXI	Wed, Jul 28, 2021	169.41	170.57	169.07	170.29
3705	AMEX	RXI	Tue, Jul 27, 2021	169.45	169.97	167.37	168.69
3704	AMEX	RXI	Mon, Jul 26, 2021	170.40	170.92	170.19	170.92
3703	AMEX	RXI	Fri, Jul 23, 2021	170.95	171.81	170.95	171.64
3702	AMEX	RXI	Thu, Jul 22, 2021	170.34	170.63	170.34	170.49
3701	AMEX	RXI	Wed, Jul 21, 2021	169.86	170.09	169.50	170.09
3700	AMEX	RXI	Tue, Jul 20, 2021	165.99	168.36	165.37	168.34
3699	AMEX	RXI	Mon, Jul 19, 2021	165.35	166.05	164.23	165.68
3698	AMEX	RXI	Fri, Jul 16, 2021	170.79	170.79	168.78	168.78
3697	AMEX	RXI	Thu, Jul 15, 2021	170.93	171.00	170.34	170.63
3696	AMEX	RXI	Wed, Jul 14, 2021	172.74	172.76	171.68	171.68
3695	AMEX	RXI	Tue, Jul 13, 2021	172.69	173.21	171.47	171.59
3694	AMEX	RXI	Mon, Jul 12, 2021	172.26	172.94	172.26	172.84
3693	AMEX	RXI	Fri, Jul 9, 2021	170.71	171.79	170.71	171.72
3692	AMEX	RXI	Thu, Jul 8, 2021	167.45	168.99	166.97	168.72
3691	AMEX	RXI	Wed, Jul 7, 2021	170.79	171.34	170.60	170.92
3690	AMEX	RXI	Tue, Jul 6, 2021	172.11	172.11	169.89	171.06
3689	AMEX	RXI	Fri, Jul 2, 2021	172.09	172.69	171.97	172.68
3688	AMEX	RXI	Thu, Jul 1, 2021	171.73	171.90	171.33	171.89
3687	AMEX	RXI	Wed, Jun 30, 2021	171.36	172.15	171.36	171.43
3686	AMEX	RXI	Tue, Jun 29, 2021	172.12	172.54	172.12	172.54
3685	AMEX	RXI	Mon, Jun 28, 2021	172.06	172.06	171.28	171.86
3684	AMEX	RXI	Fri, Jun 25, 2021	172.36	172.54	171.95	172.38
3683	AMEX	RXI	Thu, Jun 24, 2021	171.26	171.46	170.57	170.61
3682	AMEX	RXI	Wed, Jun 23, 2021	169.35	170.09	169.35	169.81
3681	AMEX	RXI	Tue, Jun 22, 2021	168.07	169.65	168.07	169.26
3680	AMEX	RXI	Mon, Jun 21, 2021	167.42	168.59	167.27	168.37
3679	AMEX	RXI	Fri, Jun 18, 2021	166.54	167.19	166.35	166.62
3678	AMEX	RXI	Thu, Jun 17, 2021	167.70	168.66	167.30	168.40
3677	AMEX	RXI	Wed, Jun 16, 2021	168.67	168.78	168.04	168.31
3676	AMEX	RXI	Tue, Jun 15, 2021	169.57	169.57	168.54	168.75
3675	AMEX	RXI	Mon, Jun 14, 2021	169.50	169.71	169.06	169.71
3674	AMEX	RXI	Fri, Jun 11, 2021	169.13	169.59	169.13	169.59
3673	AMEX	RXI	Thu, Jun 10, 2021	168.67	168.92	168.30	168.92
3672	AMEX	RXI	Wed, Jun 9, 2021	170.37	170.37	169.13	168.49
3671	AMEX	RXI	Tue, Jun 8, 2021	170.50	170.71	169.81	170.43
3670	AMEX	RXI	Mon, Jun 7, 2021	169.61	169.89	169.61	169.89
3669	AMEX	RXI	Fri, Jun 4, 2021	169.43	169.88	169.36	169.75
3668	AMEX	RXI	Thu, Jun 3, 2021	168.83	169.19	167.98	168.51
3667	AMEX	RXI	Wed, Jun 2, 2021	170.40	170.40	169.52	169.81
3666	AMEX	RXI	Tue, Jun 1, 2021	171.05	171.05	169.90	169.92
3665	AMEX	RXI	Fri, May 28, 2021	168.80	169.05	168.42	168.67
3664	AMEX	RXI	Thu, May 27, 2021	168.30	168.46	167.92	168.42
3663	AMEX	RXI	Wed, May 26, 2021	166.89	167.84	166.89	167.56
3662	AMEX	RXI	Tue, May 25, 2021	166.59	166.60	166.11	166.24
3661	AMEX	RXI	Mon, May 24, 2021	165.08	165.94	164.98	165.69
3660	AMEX	RXI	Fri, May 21, 2021	165.77	165.77	164.18	164.55
3659	AMEX	RXI	Thu, May 20, 2021	163.75	165.02	163.75	164.94
3658	AMEX	RXI	Wed, May 19, 2021	161.20	162.61	160.76	162.61
3657	AMEX	RXI	Tue, May 18, 2021	164.70	165.35	164.00	164.00
3656	AMEX	RXI	Mon, May 17, 2021	163.74	164.02	163.15	163.67
3655	AMEX	RXI	Fri, May 14, 2021	162.99	164.39	162.81	164.27
3654	AMEX	RXI	Thu, May 13, 2021	161.43	162.61	160.17	161.56
3653	AMEX	RXI	Wed, May 12, 2021	163.87	163.87	160.63	160.63
3652	AMEX	RXI	Tue, May 11, 2021	163.96	165.25	163.01	165.03
3651	AMEX	RXI	Mon, May 10, 2021	169.58	169.58	167.21	167.25
3650	AMEX	RXI	Fri, May 7, 2021	168.62	170.13	168.62	169.98
3649	AMEX	RXI	Thu, May 6, 2021	168.10	168.19	167.01	168.19
3648	AMEX	RXI	Wed, May 5, 2021	168.84	168.65	167.42	167.83
3647	AMEX	RXI	Tue, May 4, 2021	168.66	168.66	166.23	167.34
3646	AMEX	RXI	Mon, May 3, 2021	170.40	170.63	169.36	169.36
3645	AMEX	RXI	Fri, Apr 30, 2021	169.26	169.77	168.74	169.54
3644	AMEX	RXI	Thu, Apr 29, 2021	171.58	171.58	169.42	170.59
3643	AMEX	RXI	Wed, Apr 28, 2021	171.04	171.52	170.73	170.73
3642	AMEX	RXI	Tue, Apr 27, 2021	170.67	171.24	170.47	170.89
3641	AMEX	RXI	Mon, Apr 26, 2021	170.64	170.89	170.06	170.60
3640	AMEX	RXI	Fri, Apr 23, 2021	169.41	171.15	169.41	170.87
3639	AMEX	RXI	Thu, Apr 22, 2021	170.07	170.07	168.75	168.91
3638	AMEX	RXI	Wed, Apr 21, 2021	167.24	169.96	167.24	169.87
3637	AMEX	RXI	Tue, Apr 20, 2021	169.76	169.76	167.42	168.09
3636	AMEX	RXI	Mon, Apr 19, 2021	171.51	171.51	170.29	170.48
3635	AMEX	RXI	Fri, Apr 16, 2021	171.62	172.46	171.62	172.35
3634	AMEX	RXI	Thu, Apr 15, 2021	170.87	171.04	170.59	170.90
3633	AMEX	RXI	Wed, Apr 14, 2021	171.07	171.37	169.72	169.92
3632	AMEX	RXI	Tue, Apr 13, 2021	169.29	170.79	169.29	170.75
3631	AMEX	RXI	Mon, Apr 12, 2021	168.37	169.17	168.37	169.08
3630	AMEX	RXI	Fri, Apr 9, 2021	167.22	168.43	167.22	168.43
3629	AMEX	RXI	Thu, Apr 8, 2021	167.46	167.95	167.30	167.65
3628	AMEX	RXI	Wed, Apr 7, 2021	167.13	167.59	166.63	166.77
3627	AMEX	RXI	Tue, Apr 6, 2021	166.75	168.09	166.75	167.51
3626	AMEX	RXI	Mon, Apr 5, 2021	166.70	167.96	166.70	167.71
3625	AMEX	RXI	Thu, Apr 1, 2021	164.30	164.73	164.16	164.60
3624	AMEX	RXI	Wed, Mar 31, 2021	162.29	163.76	162.29	163.04
3623	AMEX	RXI	Tue, Mar 30, 2021	160.36	162.05	160.01	162.05
3622	AMEX	RXI	Mon, Mar 29, 2021	160.66	161.25	159.74	160.64
3621	AMEX	RXI	Fri, Mar 26, 2021	160.39	161.82	159.41	161.70
3620	AMEX	RXI	Thu, Mar 25, 2021	157.13	159.98	157.13	159.73
3619	AMEX	RXI	Wed, Mar 24, 2021	161.17	161.30	158.51	158.55
3618	AMEX	RXI	Tue, Mar 23, 2021	162.61	163.00	161.14	161.18
3617	AMEX	RXI	Mon, Mar 22, 2021	163.55	164.42	163.20	163.57
3616	AMEX	RXI	Fri, Mar 19, 2021	162.74	163.86	161.63	163.55
3615	AMEX	RXI	Thu, Mar 18, 2021	164.97	165.35	163.05	163.05
3614	AMEX	RXI	Wed, Mar 17, 2021	162.97	166.03	162.97	165.69
3613	AMEX	RXI	Tue, Mar 16, 2021	164.96	164.96	163.49	163.82
3612	AMEX	RXI	Mon, Mar 15, 2021	163.07	164.72	163.01	164.72
3611	AMEX	RXI	Fri, Mar 12, 2021	161.19	163.11	161.10	163.07
3610	AMEX	RXI	Thu, Mar 11, 2021	162.41	163.31	162.02	163.10
3609	AMEX	RXI	Wed, Mar 10, 2021	160.88	161.32	159.86	160.38
3608	AMEX	RXI	Tue, Mar 9, 2021	157.92	160.13	157.88	159.51
3607	AMEX	RXI	Mon, Mar 8, 2021	155.24	156.94	154.85	155.12
3606	AMEX	RXI	Fri, Mar 5, 2021	156.13	156.13	150.99	155.70
3605	AMEX	RXI	Thu, Mar 4, 2021	157.84	158.23	152.64	154.24
3604	AMEX	RXI	Wed, Mar 3, 2021	160.51	160.56	158.15	158.15
3603	AMEX	RXI	Tue, Mar 2, 2021	161.33	161.33	160.15	160.15
3602	AMEX	RXI	Mon, Mar 1, 2021	160.11	161.44	159.76	161.32
3601	AMEX	RXI	Fri, Feb 26, 2021	158.89	158.96	157.69	157.69
3600	AMEX	RXI	Thu, Feb 25, 2021	162.56	162.56	157.62	158.29
3599	AMEX	RXI	Wed, Feb 24, 2021	161.31	162.93	160.15	162.88
3598	AMEX	RXI	Tue, Feb 23, 2021	160.87	162.75	158.20	162.14
3597	AMEX	RXI	Mon, Feb 22, 2021	164.16	164.79	162.85	162.96
3596	AMEX	RXI	Fri, Feb 19, 2021	166.53	166.76	165.65	165.65
3595	AMEX	RXI	Thu, Feb 18, 2021	164.73	166.10	164.38	165.97
3594	AMEX	RXI	Wed, Feb 17, 2021	165.13	166.55	164.70	166.38
3593	AMEX	RXI	Tue, Feb 16, 2021	167.05	167.29	166.16	166.40
3592	AMEX	RXI	Fri, Feb 12, 2021	165.73	166.66	165.73	166.66
3591	AMEX	RXI	Thu, Feb 11, 2021	166.78	166.88	166.11	166.41
3590	AMEX	RXI	Wed, Feb 10, 2021	167.49	167.49	165.23	165.75
3589	AMEX	RXI	Tue, Feb 9, 2021	166.60	166.99	166.48	166.70
3588	AMEX	RXI	Mon, Feb 8, 2021	166.98	166.98	165.91	166.60
3587	AMEX	RXI	Fri, Feb 5, 2021	165.29	166.24	164.76	165.90
3586	AMEX	RXI	Thu, Feb 4, 2021	163.18	163.85	162.87	163.78
3585	AMEX	RXI	Wed, Feb 3, 2021	163.34	163.44	162.07	162.87
3584	AMEX	RXI	Tue, Feb 2, 2021	160.64	162.61	160.64	162.19
3583	AMEX	RXI	Mon, Feb 1, 2021	157.85	159.09	157.15	158.81
3582	AMEX	RXI	Fri, Jan 29, 2021	157.20	157.54	155.01	155.57
3581	AMEX	RXI	Thu, Jan 28, 2021	157.82	160.03	157.82	159.02
3580	AMEX	RXI	Wed, Jan 27, 2021	160.17	160.17	158.04	158.10
3579	AMEX	RXI	Tue, Jan 26, 2021	163.61	163.61	162.80	163.20
3578	AMEX	RXI	Mon, Jan 25, 2021	163.11	163.80	161.60	163.37
3577	AMEX	RXI	Fri, Jan 22, 2021	162.72	163.27	162.51	163.25
3576	AMEX	RXI	Thu, Jan 21, 2021	163.76	164.24	163.35	163.73
3575	AMEX	RXI	Wed, Jan 20, 2021	161.78	163.07	161.53	163.00
3574	AMEX	RXI	Tue, Jan 19, 2021	161.24	161.24	159.28	160.06
3573	AMEX	RXI	Fri, Jan 15, 2021	159.30	159.30	158.11	158.32
3572	AMEX	RXI	Thu, Jan 14, 2021	161.14	161.80	160.37	160.38
3571	AMEX	RXI	Wed, Jan 13, 2021	160.83	161.08	160.26	160.63
3570	AMEX	RXI	Tue, Jan 12, 2021	159.86	161.39	159.80	161.11
3569	AMEX	RXI	Mon, Jan 11, 2021	159.89	160.57	159.33	159.52
3568	AMEX	RXI	Fri, Jan 8, 2021	161.29	162.47	160.89	162.47
3567	AMEX	RXI	Thu, Jan 7, 2021	157.90	159.18	157.90	159.17
3566	AMEX	RXI	Wed, Jan 6, 2021	155.70	158.32	155.70	157.10
3565	AMEX	RXI	Tue, Jan 5, 2021	154.01	156.02	154.01	155.72
3564	AMEX	RXI	Mon, Jan 4, 2021	156.77	156.77	153.44	154.40
3563	AMEX	RXI	Thu, Dec 31, 2020	155.48	155.63	154.95	155.54
3562	AMEX	RXI	Wed, Dec 30, 2020	155.18	155.56	155.01	155.01
3561	AMEX	RXI	Tue, Dec 29, 2020	154.51	154.51	153.78	154.22
3560	AMEX	RXI	Mon, Dec 28, 2020	153.45	153.98	153.35	153.64
3559	AMEX	RXI	Thu, Dec 24, 2020	152.21	152.54	152.21	152.46
3558	AMEX	RXI	Wed, Dec 23, 2020	152.05	152.84	152.05	152.64
3557	AMEX	RXI	Tue, Dec 22, 2020	151.77	151.77	150.90	151.48
3556	AMEX	RXI	Mon, Dec 21, 2020	151.02	152.77	150.46	152.04
3555	AMEX	RXI	Fri, Dec 18, 2020	154.54	154.54	153.51	153.93
3554	AMEX	RXI	Thu, Dec 17, 2020	154.76	154.79	154.34	154.79
3553	AMEX	RXI	Wed, Dec 16, 2020	154.28	154.28	153.20	153.80
3552	AMEX	RXI	Tue, Dec 15, 2020	152.17	152.90	151.88	152.88
3551	AMEX	RXI	Mon, Dec 14, 2020	152.21	152.27	151.11	151.14
3550	AMEX	RXI	Fri, Dec 11, 2020	151.15	151.50	150.27	150.69
3549	AMEX	RXI	Thu, Dec 10, 2020	150.43	151.71	150.43	151.48
3548	AMEX	RXI	Wed, Dec 9, 2020	152.24	152.24	150.73	151.55
3547	AMEX	RXI	Tue, Dec 8, 2020	151.08	151.24	151.05	151.15
3546	AMEX	RXI	Mon, Dec 7, 2020	151.12	151.23	150.89	151.15
3545	AMEX	RXI	Fri, Dec 4, 2020	151.96	151.99	151.74	151.79
3544	AMEX	RXI	Thu, Dec 3, 2020	151.18	151.87	150.98	151.05
3543	AMEX	RXI	Wed, Dec 2, 2020	150.29	151.08	149.72	150.42
3542	AMEX	RXI	Tue, Dec 1, 2020	151.02	151.66	150.95	151.44
3541	AMEX	RXI	Mon, Nov 30, 2020	150.55	150.55	148.87	149.20
3540	AMEX	RXI	Fri, Nov 27, 2020	151.37	151.64	151.15	151.33
3539	AMEX	RXI	Wed, Nov 25, 2020	150.52	151.05	150.12	150.82
3538	AMEX	RXI	Tue, Nov 24, 2020	150.40	151.35	149.92	151.24
3537	AMEX	RXI	Mon, Nov 23, 2020	149.05	149.51	148.39	149.17
3536	AMEX	RXI	Fri, Nov 20, 2020	148.24	148.53	148.15	148.17
3535	AMEX	RXI	Thu, Nov 19, 2020	147.20	148.04	146.96	147.99
3534	AMEX	RXI	Wed, Nov 18, 2020	148.09	148.99	147.41	147.46
3533	AMEX	RXI	Tue, Nov 17, 2020	147.91	148.76	147.37	148.37
3532	AMEX	RXI	Mon, Nov 16, 2020	148.61	148.61	147.84	148.51
3531	AMEX	RXI	Fri, Nov 13, 2020	145.54	146.78	145.54	146.69
3530	AMEX	RXI	Thu, Nov 12, 2020	145.01	145.46	143.66	144.13
3529	AMEX	RXI	Wed, Nov 11, 2020	145.58	146.56	145.53	146.11
3528	AMEX	RXI	Tue, Nov 10, 2020	145.10	145.25	144.21	144.68
3527	AMEX	RXI	Mon, Nov 9, 2020	150.01	150.01	145.61	145.72
3526	AMEX	RXI	Fri, Nov 6, 2020	143.36	143.89	143.34	143.34
3525	AMEX	RXI	Thu, Nov 5, 2020	142.69	143.47	142.64	143.35
3524	AMEX	RXI	Wed, Nov 4, 2020	138.54	141.14	138.54	139.63
3523	AMEX	RXI	Tue, Nov 3, 2020	136.11	138.05	136.11	137.67
3522	AMEX	RXI	Mon, Nov 2, 2020	134.68	135.00	133.51	134.40
3521	AMEX	RXI	Fri, Oct 30, 2020	134.11	134.32	132.29	133.29
3520	AMEX	RXI	Thu, Oct 29, 2020	134.57	135.57	134.55	135.08
3519	AMEX	RXI	Wed, Oct 28, 2020	134.92	135.37	133.66	133.66
3518	AMEX	RXI	Tue, Oct 27, 2020	137.76	137.85	137.38	137.38
3517	AMEX	RXI	Mon, Oct 26, 2020	139.36	139.38	136.81	137.80
3516	AMEX	RXI	Fri, Oct 23, 2020	140.04	140.34	139.24	140.34
3515	AMEX	RXI	Thu, Oct 22, 2020	139.13	139.59	138.42	139.43
3514	AMEX	RXI	Wed, Oct 21, 2020	139.83	140.48	139.24	139.42
3513	AMEX	RXI	Tue, Oct 20, 2020	139.39	140.76	139.39	139.68
3512	AMEX	RXI	Mon, Oct 19, 2020	140.04	140.04	138.39	138.39
3511	AMEX	RXI	Fri, Oct 16, 2020	141.16	141.16	139.99	139.99
3510	AMEX	RXI	Thu, Oct 15, 2020	138.46	140.04	138.39	140.04
3509	AMEX	RXI	Wed, Oct 14, 2020	141.28	141.44	139.88	140.03
3508	AMEX	RXI	Tue, Oct 13, 2020	140.90	141.28	140.63	141.19
3507	AMEX	RXI	Mon, Oct 12, 2020	140.92	141.87	140.83	141.50
3506	AMEX	RXI	Fri, Oct 9, 2020	139.81	140.56	139.72	140.22
3505	AMEX	RXI	Thu, Oct 8, 2020	138.75	139.19	138.57	139.05
3504	AMEX	RXI	Wed, Oct 7, 2020	137.47	138.86	137.47	138.67
3503	AMEX	RXI	Tue, Oct 6, 2020	138.04	138.54	135.83	135.90
3502	AMEX	RXI	Mon, Oct 5, 2020	136.79	137.63	136.79	137.59
3501	AMEX	RXI	Fri, Oct 2, 2020	135.03	135.99	135.03	135.85
3500	AMEX	RXI	Thu, Oct 1, 2020	135.92	136.34	135.31	136.16
3499	AMEX	RXI	Wed, Sep 30, 2020	134.28	135.89	134.21	134.92
3498	AMEX	RXI	Tue, Sep 29, 2020	134.32	134.88	134.24	134.42
3497	AMEX	RXI	Mon, Sep 28, 2020	134.53	134.99	134.42	134.85
3496	AMEX	RXI	Fri, Sep 25, 2020	130.78	132.45	130.57	132.45
3495	AMEX	RXI	Thu, Sep 24, 2020	130.56	132.77	130.09	131.69
3494	AMEX	RXI	Wed, Sep 23, 2020	134.36	134.68	131.74	131.74
3493	AMEX	RXI	Tue, Sep 22, 2020	132.01	132.70	131.38	132.69
3492	AMEX	RXI	Mon, Sep 21, 2020	131.68	131.68	129.61	131.42
3491	AMEX	RXI	Fri, Sep 18, 2020	135.93	135.93	133.75	134.53
3490	AMEX	RXI	Thu, Sep 17, 2020	135.65	136.73	135.65	135.81
3489	AMEX	RXI	Wed, Sep 16, 2020	138.20	138.53	137.29	137.29
3488	AMEX	RXI	Tue, Sep 15, 2020	137.69	137.81	137.25	137.65
3487	AMEX	RXI	Mon, Sep 14, 2020	136.55	137.16	136.23	136.47
3486	AMEX	RXI	Fri, Sep 11, 2020	135.28	135.77	134.31	135.05
3485	AMEX	RXI	Thu, Sep 10, 2020	136.39	137.06	134.29	134.29
3484	AMEX	RXI	Wed, Sep 9, 2020	134.60	136.05	134.26	135.58
3483	AMEX	RXI	Tue, Sep 8, 2020	133.01	134.60	132.75	133.77
3482	AMEX	RXI	Fri, Sep 4, 2020	135.73	135.73	133.52	135.56
3481	AMEX	RXI	Thu, Sep 3, 2020	139.32	139.32	134.97	135.77
3480	AMEX	RXI	Wed, Sep 2, 2020	138.60	139.58	137.88	139.58
3479	AMEX	RXI	Tue, Sep 1, 2020	136.49	137.58	136.49	137.47
3478	AMEX	RXI	Mon, Aug 31, 2020	137.14	137.14	136.15	136.15
3477	AMEX	RXI	Fri, Aug 28, 2020	136.74	137.23	136.44	137.18
3476	AMEX	RXI	Thu, Aug 27, 2020	137.22	137.22	136.10	136.49
3475	AMEX	RXI	Wed, Aug 26, 2020	136.11	137.14	136.11	136.96
3474	AMEX	RXI	Tue, Aug 25, 2020	135.15	135.74	135.15	135.74
3473	AMEX	RXI	Mon, Aug 24, 2020	134.90	135.30	134.90	135.30
3472	AMEX	RXI	Fri, Aug 21, 2020	132.65	133.50	132.37	133.42
3471	AMEX	RXI	Thu, Aug 20, 2020	132.83	133.09	132.83	133.00
3470	AMEX	RXI	Wed, Aug 19, 2020	134.46	134.46	133.37	133.37
3469	AMEX	RXI	Tue, Aug 18, 2020	134.43	134.43	133.77	134.37
3468	AMEX	RXI	Mon, Aug 17, 2020	133.51	133.51	133.45	133.45
3467	AMEX	RXI	Fri, Aug 14, 2020	132.16	132.16	132.16	132.16
3466	AMEX	RXI	Thu, Aug 13, 2020	132.62	133.24	132.34	132.34
3465	AMEX	RXI	Wed, Aug 12, 2020	132.54	132.77	132.06	132.70
3464	AMEX	RXI	Tue, Aug 11, 2020	131.71	132.04	130.54	130.54
3463	AMEX	RXI	Mon, Aug 10, 2020	129.11	129.77	129.11	129.77
3462	AMEX	RXI	Fri, Aug 7, 2020	128.45	128.69	128.32	128.69
3461	AMEX	RXI	Thu, Aug 6, 2020	127.80	128.64	127.78	128.62
3460	AMEX	RXI	Wed, Aug 5, 2020	127.57	128.17	127.57	127.94
3459	AMEX	RXI	Tue, Aug 4, 2020	125.73	126.69	125.73	126.69
3458	AMEX	RXI	Mon, Aug 3, 2020	125.19	125.50	125.13	125.50
3457	AMEX	RXI	Fri, Jul 31, 2020	125.55	125.55	123.45	124.14
3456	AMEX	RXI	Thu, Jul 30, 2020	124.35	125.55	123.80	125.47
3455	AMEX	RXI	Wed, Jul 29, 2020	125.66	126.41	125.63	126.18
3454	AMEX	RXI	Tue, Jul 28, 2020	125.68	125.99	125.11	125.11
3453	AMEX	RXI	Mon, Jul 27, 2020	126.13	126.16	126.00	126.16
3452	AMEX	RXI	Fri, Jul 24, 2020	124.90	125.26	124.90	125.24
3451	AMEX	RXI	Thu, Jul 23, 2020	126.64	126.78	124.99	125.29
3450	AMEX	RXI	Wed, Jul 22, 2020	125.60	126.56	125.60	126.56
3449	AMEX	RXI	Tue, Jul 21, 2020	126.58	126.58	125.95	125.95
3448	AMEX	RXI	Mon, Jul 20, 2020	124.58	125.69	124.33	125.66
3447	AMEX	RXI	Fri, Jul 17, 2020	124.79	124.89	124.61	124.61
3446	AMEX	RXI	Thu, Jul 16, 2020	124.29	124.73	124.29	124.61
3445	AMEX	RXI	Wed, Jul 15, 2020	125.52	125.61	124.19	125.45
3444	AMEX	RXI	Tue, Jul 14, 2020	121.76	123.44	120.81	123.37
3443	AMEX	RXI	Mon, Jul 13, 2020	124.31	125.42	122.18	122.28
3442	AMEX	RXI	Fri, Jul 10, 2020	121.88	123.18	121.75	123.18
3441	AMEX	RXI	Thu, Jul 9, 2020	122.27	122.27	120.85	121.71
3440	AMEX	RXI	Wed, Jul 8, 2020	121.43	122.19	121.19	122.19
3439	AMEX	RXI	Tue, Jul 7, 2020	122.25	122.26	121.12	121.12
3438	AMEX	RXI	Mon, Jul 6, 2020	122.47	122.99	122.47	122.99
3437	AMEX	RXI	Thu, Jul 2, 2020	121.53	121.53	120.46	120.46
3436	AMEX	RXI	Wed, Jul 1, 2020	118.75	119.73	118.75	119.37
3435	AMEX	RXI	Tue, Jun 30, 2020	117.56	119.37	117.39	118.85
3434	AMEX	RXI	Mon, Jun 29, 2020	115.93	118.02	115.93	117.92
3433	AMEX	RXI	Fri, Jun 26, 2020	118.45	118.45	116.32	116.46
3432	AMEX	RXI	Thu, Jun 25, 2020	117.88	118.68	117.43	118.68
3431	AMEX	RXI	Wed, Jun 24, 2020	120.13	120.13	117.43	118.16
3430	AMEX	RXI	Tue, Jun 23, 2020	121.77	121.77	120.96	121.06
3429	AMEX	RXI	Mon, Jun 22, 2020	118.94	120.05	118.94	120.05
3428	AMEX	RXI	Fri, Jun 19, 2020	121.42	121.42	118.46	118.65
3427	AMEX	RXI	Thu, Jun 18, 2020	119.43	120.07	119.43	119.60
3426	AMEX	RXI	Wed, Jun 17, 2020	121.07	121.07	120.09	120.21
3425	AMEX	RXI	Tue, Jun 16, 2020	121.65	121.65	118.55	120.04
3424	AMEX	RXI	Mon, Jun 15, 2020	115.41	118.12	115.41	118.12
3423	AMEX	RXI	Fri, Jun 12, 2020	119.88	119.88	116.42	117.93
3422	AMEX	RXI	Thu, Jun 11, 2020	119.48	120.34	116.42	116.42
3421	AMEX	RXI	Wed, Jun 10, 2020	124.73	124.73	123.32	123.68
3420	AMEX	RXI	Tue, Jun 9, 2020	124.00	124.76	123.69	124.38
3419	AMEX	RXI	Mon, Jun 8, 2020	125.36	125.96	124.78	125.95
3418	AMEX	RXI	Fri, Jun 5, 2020	124.55	125.21	124.49	124.49
3417	AMEX	RXI	Thu, Jun 4, 2020	121.77	122.23	121.02	121.24
3416	AMEX	RXI	Wed, Jun 3, 2020	120.68	122.41	120.68	122.16
3415	AMEX	RXI	Tue, Jun 2, 2020	118.68	119.37	118.46	119.33
3414	AMEX	RXI	Mon, Jun 1, 2020	117.05	118.21	117.05	118.01
3413	AMEX	RXI	Fri, May 29, 2020	115.91	116.44	114.99	116.27
3412	AMEX	RXI	Thu, May 28, 2020	117.61	117.90	116.40	116.56
3411	AMEX	RXI	Wed, May 27, 2020	116.35	116.59	114.92	116.59
3410	AMEX	RXI	Tue, May 26, 2020	115.04	115.15	114.35	114.35
3409	AMEX	RXI	Fri, May 22, 2020	110.84	111.35	110.80	111.35
3408	AMEX	RXI	Thu, May 21, 2020	111.62	111.85	110.50	111.41
3407	AMEX	RXI	Wed, May 20, 2020	111.69	111.87	111.17	111.59
3406	AMEX	RXI	Tue, May 19, 2020	110.35	111.44	110.00	110.03
3405	AMEX	RXI	Mon, May 18, 2020	109.02	110.74	109.02	110.63
3404	AMEX	RXI	Fri, May 15, 2020	104.54	105.93	104.54	105.93
3403	AMEX	RXI	Thu, May 14, 2020	102.91	105.25	102.08	105.25
3402	AMEX	RXI	Wed, May 13, 2020	106.26	106.39	103.96	104.73
3401	AMEX	RXI	Tue, May 12, 2020	108.70	108.78	106.56	106.56
3400	AMEX	RXI	Mon, May 11, 2020	108.29	109.27	108.15	108.83
3399	AMEX	RXI	Fri, May 8, 2020	108.09	109.01	108.09	108.92
3398	AMEX	RXI	Thu, May 7, 2020	106.20	106.72	106.20	106.38
3397	AMEX	RXI	Wed, May 6, 2020	105.75	105.75	104.89	104.89
3396	AMEX	RXI	Tue, May 5, 2020	105.89	106.03	105.03	105.03
3395	AMEX	RXI	Mon, May 4, 2020	103.15	104.73	103.07	104.73
3394	AMEX	RXI	Fri, May 1, 2020	105.27	105.30	104.29	104.82
3393	AMEX	RXI	Thu, Apr 30, 2020	108.34	108.78	107.29	108.24
3392	AMEX	RXI	Wed, Apr 29, 2020	108.92	110.29	108.92	109.76
3391	AMEX	RXI	Tue, Apr 28, 2020	108.21	108.21	106.78	106.78
3390	AMEX	RXI	Mon, Apr 27, 2020	104.93	106.41	104.93	106.05
3389	AMEX	RXI	Fri, Apr 24, 2020	102.98	104.09	102.72	103.84
3388	AMEX	RXI	Thu, Apr 23, 2020	103.11	104.04	102.42	102.42
3387	AMEX	RXI	Wed, Apr 22, 2020	102.60	102.91	102.11	102.85
3386	AMEX	RXI	Tue, Apr 21, 2020	102.02	102.30	100.82	100.84
3385	AMEX	RXI	Mon, Apr 20, 2020	104.02	105.20	103.53	103.59
3384	AMEX	RXI	Fri, Apr 17, 2020	104.76	105.54	104.31	105.37
3383	AMEX	RXI	Thu, Apr 16, 2020	101.61	102.30	100.88	101.99
3382	AMEX	RXI	Wed, Apr 15, 2020	101.54	101.79	100.81	101.28
3381	AMEX	RXI	Tue, Apr 14, 2020	103.63	104.11	103.34	103.92
3380	AMEX	RXI	Mon, Apr 13, 2020	101.80	101.80	100.10	101.07
3379	AMEX	RXI	Thu, Apr 9, 2020	101.51	102.99	101.29	102.28
3378	AMEX	RXI	Wed, Apr 8, 2020	98.48	100.09	98.07	99.86
3377	AMEX	RXI	Tue, Apr 7, 2020	100.22	100.86	97.34	97.34
3376	AMEX	RXI	Mon, Apr 6, 2020	92.68	95.97	92.66	95.97
3375	AMEX	RXI	Fri, Apr 3, 2020	89.74	90.01	87.91	88.88
3374	AMEX	RXI	Thu, Apr 2, 2020	90.72	91.67	89.27	90.78
3373	AMEX	RXI	Wed, Apr 1, 2020	91.40	91.98	89.95	90.27
3372	AMEX	RXI	Tue, Mar 31, 2020	95.26	96.38	94.44	94.60
3371	AMEX	RXI	Mon, Mar 30, 2020	95.45	97.03	94.54	96.71
3370	AMEX	RXI	Fri, Mar 27, 2020	94.94	97.18	94.61	95.44
3369	AMEX	RXI	Thu, Mar 26, 2020	96.30	98.95	95.82	98.61
3368	AMEX	RXI	Wed, Mar 25, 2020	93.84	97.54	92.29	95.22
3367	AMEX	RXI	Tue, Mar 24, 2020	89.41	92.04	89.32	92.04
3366	AMEX	RXI	Mon, Mar 23, 2020	83.67	84.86	82.21	83.60
3365	AMEX	RXI	Fri, Mar 20, 2020	87.68	89.80	84.02	84.02
3364	AMEX	RXI	Thu, Mar 19, 2020	82.82	87.02	80.99	85.04
3363	AMEX	RXI	Wed, Mar 18, 2020	83.29	85.28	79.23	82.78
3362	AMEX	RXI	Tue, Mar 17, 2020	87.54	90.11	84.00	88.56
3361	AMEX	RXI	Mon, Mar 16, 2020	86.38	90.27	85.28	85.61
3360	AMEX	RXI	Fri, Mar 13, 2020	97.71	97.71	92.06	97.50
3359	AMEX	RXI	Thu, Mar 12, 2020	95.44	96.77	92.23	92.51
3358	AMEX	RXI	Wed, Mar 11, 2020	106.60	106.60	102.35	103.48
3357	AMEX	RXI	Tue, Mar 10, 2020	108.03	109.19	104.80	109.19
3356	AMEX	RXI	Mon, Mar 9, 2020	104.00	106.77	104.00	104.68
3355	AMEX	RXI	Fri, Mar 6, 2020	110.30	112.08	109.92	111.80
3354	AMEX	RXI	Thu, Mar 5, 2020	114.76	114.93	112.74	113.09
3353	AMEX	RXI	Wed, Mar 4, 2020	115.68	117.57	114.67	117.57
3352	AMEX	RXI	Tue, Mar 3, 2020	116.56	117.26	112.86	113.94
3351	AMEX	RXI	Mon, Mar 2, 2020	113.64	115.92	112.23	115.92
3350	AMEX	RXI	Fri, Feb 28, 2020	110.98	113.57	110.30	113.57
3349	AMEX	RXI	Thu, Feb 27, 2020	115.46	117.28	114.05	114.05
3348	AMEX	RXI	Wed, Feb 26, 2020	119.41	120.34	117.81	117.81
3347	AMEX	RXI	Tue, Feb 25, 2020	121.69	121.69	118.26	118.30
3346	AMEX	RXI	Mon, Feb 24, 2020	120.94	121.89	120.69	121.16
3345	AMEX	RXI	Fri, Feb 21, 2020	126.88	126.88	125.91	125.91
3344	AMEX	RXI	Thu, Feb 20, 2020	127.33	127.66	126.22	127.04
3343	AMEX	RXI	Wed, Feb 19, 2020	127.47	127.96	127.47	127.65
3342	AMEX	RXI	Tue, Feb 18, 2020	126.89	127.43	126.42	126.87
3341	AMEX	RXI	Fri, Feb 14, 2020	127.99	127.99	127.28	127.67
3340	AMEX	RXI	Thu, Feb 13, 2020	127.68	128.52	127.68	127.95
3339	AMEX	RXI	Wed, Feb 12, 2020	127.94	128.56	127.94	128.56
3338	AMEX	RXI	Tue, Feb 11, 2020	126.77	127.30	126.77	127.06
3337	AMEX	RXI	Mon, Feb 10, 2020	125.10	126.34	125.10	126.33
3336	AMEX	RXI	Fri, Feb 7, 2020	125.64	125.86	125.39	125.43
3335	AMEX	RXI	Thu, Feb 6, 2020	127.09	127.09	126.56	126.70
3334	AMEX	RXI	Wed, Feb 5, 2020	125.96	126.68	125.96	126.57
3333	AMEX	RXI	Tue, Feb 4, 2020	125.40	125.99	125.40	125.77
3332	AMEX	RXI	Mon, Feb 3, 2020	123.41	124.22	123.41	123.63
3331	AMEX	RXI	Fri, Jan 31, 2020	124.52	124.52	122.83	122.83
3330	AMEX	RXI	Thu, Jan 30, 2020	123.17	123.90	123.05	123.90
3329	AMEX	RXI	Wed, Jan 29, 2020	124.67	125.15	124.06	124.22
3328	AMEX	RXI	Tue, Jan 28, 2020	123.59	124.76	123.45	124.34
3327	AMEX	RXI	Mon, Jan 27, 2020	122.68	123.68	122.68	123.34
3326	AMEX	RXI	Fri, Jan 24, 2020	127.25	127.25	125.50	125.78
3325	AMEX	RXI	Thu, Jan 23, 2020	126.57	127.32	126.18	127.31
3324	AMEX	RXI	Wed, Jan 22, 2020	128.03	128.04	127.41	127.41
3323	AMEX	RXI	Tue, Jan 21, 2020	127.63	127.71	127.30	127.48
3322	AMEX	RXI	Fri, Jan 17, 2020	128.32	128.67	128.32	128.65
3321	AMEX	RXI	Thu, Jan 16, 2020	127.71	127.87	127.61	127.87
3320	AMEX	RXI	Wed, Jan 15, 2020	127.31	127.46	127.21	127.21
3319	AMEX	RXI	Tue, Jan 14, 2020	127.35	127.73	126.99	127.30
3318	AMEX	RXI	Mon, Jan 13, 2020	126.92	127.17	126.50	127.17
3317	AMEX	RXI	Fri, Jan 10, 2020	127.13	127.13	126.57	126.64
3316	AMEX	RXI	Thu, Jan 9, 2020	127.19	127.29	126.98	127.17
3315	AMEX	RXI	Wed, Jan 8, 2020	126.14	127.43	126.14	126.87
3314	AMEX	RXI	Tue, Jan 7, 2020	126.55	126.58	126.05	126.41
3313	AMEX	RXI	Mon, Jan 6, 2020	125.35	126.21	125.35	126.21
3312	AMEX	RXI	Fri, Jan 3, 2020	125.82	126.03	125.82	126.03
3311	AMEX	RXI	Thu, Jan 2, 2020	126.47	127.18	126.47	127.18
3310	AMEX	RXI	Tue, Dec 31, 2019	125.44	125.93	125.44	125.93
3309	AMEX	RXI	Mon, Dec 30, 2019	126.62	126.62	125.49	125.64
3308	AMEX	RXI	Fri, Dec 27, 2019	126.66	126.76	126.28	126.46
3307	AMEX	RXI	Thu, Dec 26, 2019	125.54	126.17	125.52	126.17
3306	AMEX	RXI	Tue, Dec 24, 2019	125.47	125.67	125.40	125.47
3305	AMEX	RXI	Mon, Dec 23, 2019	125.46	125.52	125.39	125.41
3304	AMEX	RXI	Fri, Dec 20, 2019	125.37	125.65	125.31	125.31
3303	AMEX	RXI	Thu, Dec 19, 2019	125.14	125.61	125.14	125.38
3302	AMEX	RXI	Wed, Dec 18, 2019	125.43	125.46	125.27	125.34
3301	AMEX	RXI	Tue, Dec 17, 2019	125.62	125.67	125.55	125.55
3300	AMEX	RXI	Mon, Dec 16, 2019	125.47	125.86	125.47	125.60
3299	AMEX	RXI	Fri, Dec 13, 2019	125.46	125.75	125.21	125.52
3298	AMEX	RXI	Thu, Dec 12, 2019	123.87	124.89	123.87	124.89
3297	AMEX	RXI	Wed, Dec 11, 2019	123.34	123.87	123.34	123.87
3296	AMEX	RXI	Tue, Dec 10, 2019	123.27	123.65	123.23	123.23
3295	AMEX	RXI	Mon, Dec 9, 2019	123.68	123.68	123.51	123.51
3294	AMEX	RXI	Fri, Dec 6, 2019	123.61	123.96	123.61	123.80
3293	AMEX	RXI	Thu, Dec 5, 2019	123.20	123.20	122.65	122.80
3292	AMEX	RXI	Wed, Dec 4, 2019	122.69	123.01	122.69	122.78
3291	AMEX	RXI	Tue, Dec 3, 2019	121.75	121.94	121.39	121.94
3290	AMEX	RXI	Mon, Dec 2, 2019	123.26	123.27	122.50	122.87
3289	AMEX	RXI	Fri, Nov 29, 2019	124.15	124.15	123.59	123.59
3288	AMEX	RXI	Wed, Nov 27, 2019	124.15	124.69	123.94	124.69
3287	AMEX	RXI	Tue, Nov 26, 2019	123.40	123.88	123.40	123.84
3286	AMEX	RXI	Mon, Nov 25, 2019	122.87	123.31	122.87	123.30
3285	AMEX	RXI	Fri, Nov 22, 2019	122.20	122.44	121.98	122.34
3284	AMEX	RXI	Thu, Nov 21, 2019	122.35	122.35	121.81	121.81
3283	AMEX	RXI	Wed, Nov 20, 2019	122.77	122.88	122.02	122.23
3282	AMEX	RXI	Tue, Nov 19, 2019	123.41	123.41	122.65	122.78
3281	AMEX	RXI	Mon, Nov 18, 2019	123.38	123.75	123.38	123.75
3280	AMEX	RXI	Fri, Nov 15, 2019	123.20	123.55	123.20	123.41
3279	AMEX	RXI	Thu, Nov 14, 2019	122.77	122.99	122.63	122.99
3278	AMEX	RXI	Wed, Nov 13, 2019	122.79	123.02	122.64	122.91
3277	AMEX	RXI	Tue, Nov 12, 2019	123.59	123.66	123.11	123.23
3276	AMEX	RXI	Mon, Nov 11, 2019	123.31	123.40	123.31	123.40
3275	AMEX	RXI	Fri, Nov 8, 2019	123.48	123.61	123.27	123.49
3274	AMEX	RXI	Thu, Nov 7, 2019	124.20	124.20	123.65	123.71
3273	AMEX	RXI	Wed, Nov 6, 2019	123.88	123.88	123.52	123.71
3272	AMEX	RXI	Tue, Nov 5, 2019	123.80	123.99	123.80	123.94
3271	AMEX	RXI	Mon, Nov 4, 2019	124.06	124.06	123.78	123.85
3270	AMEX	RXI	Fri, Nov 1, 2019	123.33	123.50	123.28	123.29
3269	AMEX	RXI	Thu, Oct 31, 2019	122.79	122.79	122.02	122.57
3268	AMEX	RXI	Wed, Oct 30, 2019	122.01	122.96	122.01	122.96
3267	AMEX	RXI	Tue, Oct 29, 2019	122.65	122.65	122.36	122.36
3266	AMEX	RXI	Mon, Oct 28, 2019	122.97	122.97	122.73	122.79
3265	AMEX	RXI	Fri, Oct 25, 2019	122.21	122.31	122.20	122.24
3264	AMEX	RXI	Thu, Oct 24, 2019	121.83	121.94	121.65	121.94
3263	AMEX	RXI	Wed, Oct 23, 2019	122.06	122.06	121.51	121.85
3262	AMEX	RXI	Tue, Oct 22, 2019	122.60	122.62	122.17	122.17
3261	AMEX	RXI	Mon, Oct 21, 2019	122.63	122.72	122.63	122.72
3260	AMEX	RXI	Fri, Oct 18, 2019	122.14	122.26	122.14	122.26
3259	AMEX	RXI	Thu, Oct 17, 2019	122.83	122.90	122.35	122.49
3258	AMEX	RXI	Wed, Oct 16, 2019	121.82	122.16	121.82	122.16
3257	AMEX	RXI	Tue, Oct 15, 2019	120.82	121.93	120.72	121.55
3256	AMEX	RXI	Mon, Oct 14, 2019	120.21	120.29	119.99	120.17
3255	AMEX	RXI	Fri, Oct 11, 2019	120.25	121.12	120.25	120.38
3254	AMEX	RXI	Thu, Oct 10, 2019	117.98	118.41	117.98	118.41
3253	AMEX	RXI	Wed, Oct 9, 2019	117.61	117.78	117.61	117.66
3252	AMEX	RXI	Tue, Oct 8, 2019	116.52	117.11	116.24	116.24
3251	AMEX	RXI	Mon, Oct 7, 2019	117.62	117.62	117.41	117.54
3250	AMEX	RXI	Fri, Oct 4, 2019	117.05	118.00	117.05	118.00
3249	AMEX	RXI	Thu, Oct 3, 2019	116.22	116.89	116.19	116.89
3248	AMEX	RXI	Wed, Oct 2, 2019	117.62	117.62	116.30	116.30
3247	AMEX	RXI	Tue, Oct 1, 2019	120.10	120.23	118.67	118.86
3246	AMEX	RXI	Mon, Sep 30, 2019	119.47	119.88	119.47	119.88
3245	AMEX	RXI	Fri, Sep 27, 2019	119.61	119.66	118.69	118.94
3244	AMEX	RXI	Thu, Sep 26, 2019	119.83	119.83	119.07	119.42
3243	AMEX	RXI	Wed, Sep 25, 2019	119.01	119.36	119.00	119.36
3242	AMEX	RXI	Tue, Sep 24, 2019	120.39	120.39	118.99	119.07
3241	AMEX	RXI	Mon, Sep 23, 2019	120.04	120.04	119.82	119.82
3240	AMEX	RXI	Fri, Sep 20, 2019	120.83	121.17	119.81	119.87
3239	AMEX	RXI	Thu, Sep 19, 2019	120.87	121.19	120.60	120.60
3238	AMEX	RXI	Wed, Sep 18, 2019	120.54	120.99	119.98	120.75
3237	AMEX	RXI	Tue, Sep 17, 2019	120.86	120.86	120.86	120.86
3236	AMEX	RXI	Mon, Sep 16, 2019	120.19	120.20	120.19	120.20
3235	AMEX	RXI	Fri, Sep 13, 2019	122.12	122.12	121.80	121.86
3234	AMEX	RXI	Thu, Sep 12, 2019	121.97	121.97	121.60	121.70
3233	AMEX	RXI	Wed, Sep 11, 2019	120.80	121.01	120.80	121.01
3232	AMEX	RXI	Tue, Sep 10, 2019	120.37	120.52	119.61	120.45
3231	AMEX	RXI	Mon, Sep 9, 2019	120.94	121.00	120.72	120.89
3230	AMEX	RXI	Fri, Sep 6, 2019	120.39	120.71	120.30	120.36
3229	AMEX	RXI	Thu, Sep 5, 2019	119.35	120.20	118.41	120.14
3228	AMEX	RXI	Wed, Sep 4, 2019	117.67	118.09	117.49	117.98
3227	AMEX	RXI	Tue, Sep 3, 2019	116.62	116.94	116.46	116.80
3226	AMEX	RXI	Fri, Aug 30, 2019	118.09	118.09	116.97	117.20
3225	AMEX	RXI	Thu, Aug 29, 2019	117.52	117.70	117.46	117.49
3224	AMEX	RXI	Wed, Aug 28, 2019	115.02	116.33	115.02	116.20
3223	AMEX	RXI	Tue, Aug 27, 2019	116.16	116.24	115.33	115.45
3222	AMEX	RXI	Mon, Aug 26, 2019	115.35	115.47	114.99	115.29
3221	AMEX	RXI	Fri, Aug 23, 2019	116.11	116.53	114.00	114.07
3220	AMEX	RXI	Thu, Aug 22, 2019	117.23	117.23	116.08	116.78
3219	AMEX	RXI	Wed, Aug 21, 2019	116.74	116.95	116.58	116.69
3218	AMEX	RXI	Tue, Aug 20, 2019	115.16	115.70	114.95	115.05
3217	AMEX	RXI	Mon, Aug 19, 2019	115.30	115.46	115.06	115.23
3216	AMEX	RXI	Fri, Aug 16, 2019	113.35	113.98	113.22	113.73
3215	AMEX	RXI	Thu, Aug 15, 2019	113.38	113.38	112.36	112.78
3214	AMEX	RXI	Wed, Aug 14, 2019	114.14	114.14	112.76	112.86
3213	AMEX	RXI	Tue, Aug 13, 2019	115.18	116.46	115.17	116.29
3212	AMEX	RXI	Mon, Aug 12, 2019	115.66	115.66	114.64	114.91
3211	AMEX	RXI	Fri, Aug 9, 2019	116.67	116.81	116.25	116.25
3210	AMEX	RXI	Thu, Aug 8, 2019	116.08	117.46	116.08	117.33
3209	AMEX	RXI	Wed, Aug 7, 2019	114.15	115.80	114.05	115.70
3208	AMEX	RXI	Tue, Aug 6, 2019	114.40	115.02	113.70	114.95
3207	AMEX	RXI	Mon, Aug 5, 2019	114.61	114.61	112.98	113.45
3206	AMEX	RXI	Fri, Aug 2, 2019	117.38	117.38	116.32	116.57
3205	AMEX	RXI	Thu, Aug 1, 2019	119.29	120.39	117.73	117.84
3204	AMEX	RXI	Wed, Jul 31, 2019	120.06	120.10	119.00	119.00
3203	AMEX	RXI	Tue, Jul 30, 2019	120.14	120.30	119.95	119.95
3202	AMEX	RXI	Mon, Jul 29, 2019	121.26	121.26	121.09	121.09
3201	AMEX	RXI	Fri, Jul 26, 2019	121.37	121.81	121.37	121.81
3200	AMEX	RXI	Thu, Jul 25, 2019	122.07	122.07	121.44	121.44
3199	AMEX	RXI	Wed, Jul 24, 2019	121.70	122.46	121.70	122.33
3198	AMEX	RXI	Tue, Jul 23, 2019	121.81	121.86	121.36	121.86
3197	AMEX	RXI	Mon, Jul 22, 2019	121.22	121.22	121.22	121.22
3196	AMEX	RXI	Fri, Jul 19, 2019	121.59	121.63	120.88	120.93
3195	AMEX	RXI	Thu, Jul 18, 2019	121.49	121.49	121.49	121.49
3194	AMEX	RXI	Wed, Jul 17, 2019	122.38	122.45	121.61	121.61
3193	AMEX	RXI	Tue, Jul 16, 2019	122.21	122.61	122.15	122.34
3192	AMEX	RXI	Mon, Jul 15, 2019	122.33	122.35	122.02	122.32
3191	AMEX	RXI	Fri, Jul 12, 2019	121.87	122.23	121.87	122.23
3190	AMEX	RXI	Thu, Jul 11, 2019	121.31	121.52	120.99	120.99
3189	AMEX	RXI	Wed, Jul 10, 2019	121.05	121.05	120.85	120.85
3188	AMEX	RXI	Tue, Jul 9, 2019	119.89	120.61	119.89	120.46
3187	AMEX	RXI	Mon, Jul 8, 2019	120.10	120.70	120.07	120.62
3186	AMEX	RXI	Fri, Jul 5, 2019	119.96	120.60	119.64	120.60
3185	AMEX	RXI	Wed, Jul 3, 2019	120.37	120.62	120.22	120.58
3184	AMEX	RXI	Tue, Jul 2, 2019	119.48	119.60	119.08	119.60
3183	AMEX	RXI	Mon, Jul 1, 2019	119.93	120.16	119.24	119.35
3182	AMEX	RXI	Fri, Jun 28, 2019	118.73	118.82	118.44	118.51
3181	AMEX	RXI	Thu, Jun 27, 2019	117.83	118.28	117.83	118.13
3180	AMEX	RXI	Wed, Jun 26, 2019	117.49	117.60	117.21	117.21
3179	AMEX	RXI	Tue, Jun 25, 2019	118.03	118.03	116.84	116.89
3178	AMEX	RXI	Mon, Jun 24, 2019	118.42	118.42	118.04	118.04
3177	AMEX	RXI	Fri, Jun 21, 2019	118.48	118.70	118.24	118.24
3176	AMEX	RXI	Thu, Jun 20, 2019	118.98	119.07	118.27	118.94
3175	AMEX	RXI	Wed, Jun 19, 2019	117.67	118.06	117.33	117.91
3174	AMEX	RXI	Tue, Jun 18, 2019	117.12	117.95	117.12	117.54
3173	AMEX	RXI	Mon, Jun 17, 2019	116.56	116.56	116.31	116.41
3172	AMEX	RXI	Fri, Jun 14, 2019	116.94	117.28	116.93	116.15
3171	AMEX	RXI	Thu, Jun 13, 2019	116.78	117.25	116.78	117.19
3170	AMEX	RXI	Wed, Jun 12, 2019	116.71	116.83	116.55	116.55
3169	AMEX	RXI	Tue, Jun 11, 2019	117.47	117.70	116.95	117.04
3168	AMEX	RXI	Mon, Jun 10, 2019	116.20	117.20	116.20	116.50
3167	AMEX	RXI	Fri, Jun 7, 2019	114.46	115.93	114.46	115.43
3166	AMEX	RXI	Thu, Jun 6, 2019	113.57	114.13	113.28	114.07
3165	AMEX	RXI	Wed, Jun 5, 2019	113.71	113.71	113.06	113.46
3164	AMEX	RXI	Tue, Jun 4, 2019	111.57	112.95	111.57	112.95
3163	AMEX	RXI	Mon, Jun 3, 2019	110.98	111.05	110.04	110.46
3162	AMEX	RXI	Fri, May 31, 2019	110.89	111.27	110.77	111.01
3161	AMEX	RXI	Thu, May 30, 2019	112.67	112.84	112.28	112.69
3160	AMEX	RXI	Wed, May 29, 2019	112.32	112.33	111.42	112.08
3159	AMEX	RXI	Tue, May 28, 2019	114.15	114.49	112.96	113.06
3158	AMEX	RXI	Fri, May 24, 2019	113.80	113.93	113.19	113.50
3157	AMEX	RXI	Thu, May 23, 2019	113.00	113.08	112.55	112.91
3156	AMEX	RXI	Wed, May 22, 2019	114.59	114.92	114.34	114.34
3155	AMEX	RXI	Tue, May 21, 2019	115.02	115.41	114.61	115.32
3154	AMEX	RXI	Mon, May 20, 2019	114.64	114.79	114.23	114.54
3153	AMEX	RXI	Fri, May 17, 2019	116.13	116.80	115.50	115.70
3152	AMEX	RXI	Thu, May 16, 2019	115.59	116.61	115.59	116.18
3151	AMEX	RXI	Wed, May 15, 2019	114.31	115.71	114.03	115.35
3150	AMEX	RXI	Tue, May 14, 2019	114.26	115.06	113.98	114.58
3149	AMEX	RXI	Mon, May 13, 2019	114.40	114.40	113.37	113.57
3148	AMEX	RXI	Fri, May 10, 2019	116.55	117.18	115.16	116.80
3147	AMEX	RXI	Thu, May 9, 2019	116.22	116.92	115.54	116.74
3146	AMEX	RXI	Wed, May 8, 2019	117.25	118.02	117.25	117.29
3145	AMEX	RXI	Tue, May 7, 2019	118.41	118.72	116.74	117.60
3144	AMEX	RXI	Mon, May 6, 2019	118.08	119.80	118.08	119.42
3143	AMEX	RXI	Fri, May 3, 2019	119.80	120.54	119.80	120.29
3142	AMEX	RXI	Thu, May 2, 2019	118.90	118.95	118.43	118.68
3141	AMEX	RXI	Wed, May 1, 2019	120.17	120.35	118.60	118.60
3140	AMEX	RXI	Tue, Apr 30, 2019	120.05	120.29	119.54	119.87
3139	AMEX	RXI	Mon, Apr 29, 2019	120.27	120.48	119.92	120.19
3138	AMEX	RXI	Fri, Apr 26, 2019	119.77	120.22	119.77	120.22
3137	AMEX	RXI	Thu, Apr 25, 2019	119.74	120.12	119.30	119.30
3136	AMEX	RXI	Wed, Apr 24, 2019	119.93	120.22	119.79	119.79
3135	AMEX	RXI	Tue, Apr 23, 2019	119.61	120.64	119.61	120.41
3134	AMEX	RXI	Mon, Apr 22, 2019	119.47	120.18	119.14	119.63
3133	AMEX	RXI	Thu, Apr 18, 2019	119.76	120.10	119.62	119.85
3132	AMEX	RXI	Wed, Apr 17, 2019	119.74	119.98	119.60	119.60
3131	AMEX	RXI	Tue, Apr 16, 2019	118.89	119.11	118.81	118.88
3130	AMEX	RXI	Mon, Apr 15, 2019	118.28	118.60	118.11	118.60
3129	AMEX	RXI	Fri, Apr 12, 2019	118.03	118.35	118.03	118.32
3128	AMEX	RXI	Thu, Apr 11, 2019	117.27	117.50	117.18	117.50
3127	AMEX	RXI	Wed, Apr 10, 2019	116.59	116.98	116.24	116.98
3126	AMEX	RXI	Tue, Apr 9, 2019	116.84	116.88	116.26	116.26
3125	AMEX	RXI	Mon, Apr 8, 2019	116.67	117.23	116.67	117.23
3124	AMEX	RXI	Fri, Apr 5, 2019	116.63	117.00	116.63	116.96
3123	AMEX	RXI	Thu, Apr 4, 2019	115.88	116.40	115.88	116.31
3122	AMEX	RXI	Wed, Apr 3, 2019	115.69	116.08	115.59	115.72
3121	AMEX	RXI	Tue, Apr 2, 2019	114.86	115.15	114.68	115.15
3120	AMEX	RXI	Mon, Apr 1, 2019	114.40	114.81	114.26	114.81
3119	AMEX	RXI	Fri, Mar 29, 2019	113.06	113.30	112.88	113.21
3118	AMEX	RXI	Thu, Mar 28, 2019	112.71	113.01	112.31	112.71
3117	AMEX	RXI	Wed, Mar 27, 2019	112.92	112.92	111.84	112.56
3116	AMEX	RXI	Tue, Mar 26, 2019	112.87	113.04	112.34	112.53
3115	AMEX	RXI	Mon, Mar 25, 2019	111.34	112.21	111.27	111.96
3114	AMEX	RXI	Fri, Mar 22, 2019	112.81	112.81	111.49	111.49
3113	AMEX	RXI	Thu, Mar 21, 2019	112.29	113.58	112.29	113.54
3112	AMEX	RXI	Wed, Mar 20, 2019	112.57	113.11	111.75	112.76
3111	AMEX	RXI	Tue, Mar 19, 2019	112.87	113.65	112.62	112.68
3110	AMEX	RXI	Mon, Mar 18, 2019	111.44	112.22	111.44	112.05
3109	AMEX	RXI	Fri, Mar 15, 2019	111.22	111.45	110.79	111.31
3108	AMEX	RXI	Thu, Mar 14, 2019	110.69	110.71	110.42	110.43
3107	AMEX	RXI	Wed, Mar 13, 2019	110.63	111.15	110.63	110.94
3106	AMEX	RXI	Tue, Mar 12, 2019	110.37	110.52	110.05	110.24
3105	AMEX	RXI	Mon, Mar 11, 2019	109.22	110.36	109.22	110.36
3104	AMEX	RXI	Fri, Mar 8, 2019	108.42	109.06	108.17	109.06
3103	AMEX	RXI	Thu, Mar 7, 2019	110.57	110.69	109.17	109.36
3102	AMEX	RXI	Wed, Mar 6, 2019	112.10	112.10	111.03	111.03
3101	AMEX	RXI	Tue, Mar 5, 2019	111.79	112.21	111.78	111.81
3100	AMEX	RXI	Mon, Mar 4, 2019	112.35	112.35	111.15	111.55
3099	AMEX	RXI	Fri, Mar 1, 2019	112.15	112.32	111.63	112.03
3098	AMEX	RXI	Thu, Feb 28, 2019	111.24	111.55	111.17	111.30
3097	AMEX	RXI	Wed, Feb 27, 2019	111.77	111.98	111.48	111.65
3096	AMEX	RXI	Tue, Feb 26, 2019	111.47	112.22	111.41	111.90
3095	AMEX	RXI	Mon, Feb 25, 2019	112.21	112.41	111.74	111.74
3094	AMEX	RXI	Fri, Feb 22, 2019	111.18	111.59	111.16	111.41
3093	AMEX	RXI	Thu, Feb 21, 2019	110.87	111.17	110.71	110.71
3092	AMEX	RXI	Wed, Feb 20, 2019	110.88	111.24	110.67	110.94
3091	AMEX	RXI	Tue, Feb 19, 2019	109.70	110.87	109.54	110.48
3090	AMEX	RXI	Fri, Feb 15, 2019	109.83	109.91	109.58	109.78
3089	AMEX	RXI	Thu, Feb 14, 2019	108.97	109.58	108.92	109.10
3088	AMEX	RXI	Wed, Feb 13, 2019	109.67	110.15	109.58	109.86
3087	AMEX	RXI	Tue, Feb 12, 2019	108.33	109.40	107.98	109.11
3086	AMEX	RXI	Mon, Feb 11, 2019	107.49	107.65	107.15	107.20
3085	AMEX	RXI	Fri, Feb 8, 2019	107.01	107.30	106.45	107.03
3084	AMEX	RXI	Thu, Feb 7, 2019	108.12	108.19	107.12	107.76
3083	AMEX	RXI	Wed, Feb 6, 2019	109.94	110.06	109.01	109.06
3082	AMEX	RXI	Tue, Feb 5, 2019	109.58	110.15	109.58	109.88
3081	AMEX	RXI	Mon, Feb 4, 2019	108.56	109.09	108.25	109.01
3080	AMEX	RXI	Fri, Feb 1, 2019	109.37	109.46	108.64	108.75
3079	AMEX	RXI	Thu, Jan 31, 2019	109.01	110.32	109.01	110.31
3078	AMEX	RXI	Wed, Jan 30, 2019	108.17	109.54	108.17	109.37
3077	AMEX	RXI	Tue, Jan 29, 2019	107.57	107.70	106.95	107.60
3076	AMEX	RXI	Mon, Jan 28, 2019	107.15	107.98	106.97	107.98
3075	AMEX	RXI	Fri, Jan 25, 2019	108.35	108.93	108.27	108.38
3074	AMEX	RXI	Thu, Jan 24, 2019	106.90	107.39	106.75	107.31
3073	AMEX	RXI	Wed, Jan 23, 2019	106.62	106.65	105.96	106.65
3072	AMEX	RXI	Tue, Jan 22, 2019	107.58	107.63	106.01	106.54
3071	AMEX	RXI	Fri, Jan 18, 2019	108.02	108.47	107.77	108.09
3070	AMEX	RXI	Thu, Jan 17, 2019	105.91	107.28	105.91	107.10
3069	AMEX	RXI	Wed, Jan 16, 2019	106.72	106.94	106.23	106.32
3068	AMEX	RXI	Tue, Jan 15, 2019	105.87	106.72	105.80	106.72
3067	AMEX	RXI	Mon, Jan 14, 2019	105.39	106.14	104.89	105.70
3066	AMEX	RXI	Fri, Jan 11, 2019	106.06	106.57	105.98	106.08
3065	AMEX	RXI	Thu, Jan 10, 2019	105.67	106.32	104.81	106.27
3064	AMEX	RXI	Wed, Jan 9, 2019	106.33	106.91	106.11	106.39
3063	AMEX	RXI	Tue, Jan 8, 2019	106.12	106.14	104.72	105.72
3062	AMEX	RXI	Mon, Jan 7, 2019	103.45	105.16	103.45	104.78
3061	AMEX	RXI	Fri, Jan 4, 2019	100.89	103.17	100.80	102.74
3060	AMEX	RXI	Thu, Jan 3, 2019	100.57	100.57	99.16	99.16
3059	AMEX	RXI	Wed, Jan 2, 2019	99.25	101.57	98.47	101.02
3058	AMEX	RXI	Mon, Dec 31, 2018	100.99	101.31	100.07	100.89
3057	AMEX	RXI	Fri, Dec 28, 2018	100.27	101.37	99.61	99.87
3056	AMEX	RXI	Thu, Dec 27, 2018	98.36	99.69	96.82	99.33
3055	AMEX	RXI	Wed, Dec 26, 2018	95.68	99.67	95.28	99.37
3054	AMEX	RXI	Mon, Dec 24, 2018	97.22	97.29	94.89	94.89
3053	AMEX	RXI	Fri, Dec 21, 2018	98.89	99.08	96.29	96.81
3052	AMEX	RXI	Thu, Dec 20, 2018	100.23	100.55	98.25	98.70
3051	AMEX	RXI	Wed, Dec 19, 2018	102.56	103.80	100.26	101.15
3050	AMEX	RXI	Tue, Dec 18, 2018	102.45	103.12	101.85	102.49
3049	AMEX	RXI	Mon, Dec 17, 2018	103.61	103.75	101.55	101.36
3048	AMEX	RXI	Fri, Dec 14, 2018	105.03	105.60	104.23	104.43
3047	AMEX	RXI	Thu, Dec 13, 2018	106.90	106.90	105.69	106.28
3046	AMEX	RXI	Wed, Dec 12, 2018	106.53	107.22	106.53	106.59
3045	AMEX	RXI	Tue, Dec 11, 2018	106.40	106.73	104.33	105.36
3044	AMEX	RXI	Mon, Dec 10, 2018	104.94	105.55	103.29	105.25
3043	AMEX	RXI	Fri, Dec 7, 2018	107.75	108.07	105.22	105.40
3042	AMEX	RXI	Thu, Dec 6, 2018	105.83	108.03	105.32	108.03
3041	AMEX	RXI	Tue, Dec 4, 2018	110.91	110.91	107.59	107.79
3040	AMEX	RXI	Mon, Dec 3, 2018	111.75	112.67	111.07	111.56
3039	AMEX	RXI	Fri, Nov 30, 2018	108.43	109.29	108.43	108.98
3038	AMEX	RXI	Thu, Nov 29, 2018	109.27	109.61	108.47	109.12
3037	AMEX	RXI	Wed, Nov 28, 2018	107.27	109.52	107.00	109.44
3036	AMEX	RXI	Tue, Nov 27, 2018	106.67	106.94	106.30	106.67
3035	AMEX	RXI	Mon, Nov 26, 2018	106.07	107.02	105.94	106.93
3034	AMEX	RXI	Fri, Nov 23, 2018	104.65	105.09	104.65	105.09
3033	AMEX	RXI	Wed, Nov 21, 2018	104.81	105.70	104.78	105.30
3032	AMEX	RXI	Tue, Nov 20, 2018	103.13	105.07	103.13	103.74
3031	AMEX	RXI	Mon, Nov 19, 2018	106.79	106.94	105.54	105.65
3030	AMEX	RXI	Fri, Nov 16, 2018	107.32	107.95	106.96	107.95
3029	AMEX	RXI	Thu, Nov 15, 2018	107.44	108.38	106.26	108.20
3028	AMEX	RXI	Wed, Nov 14, 2018	109.91	110.06	108.17	108.33
3027	AMEX	RXI	Tue, Nov 13, 2018	108.98	109.51	108.41	108.71
3026	AMEX	RXI	Mon, Nov 12, 2018	110.03	110.31	108.12	108.12
3025	AMEX	RXI	Fri, Nov 9, 2018	111.39	111.75	110.50	111.01
3024	AMEX	RXI	Thu, Nov 8, 2018	112.13	112.67	111.84	112.12
3023	AMEX	RXI	Wed, Nov 7, 2018	111.32	112.66	111.04	112.66
3022	AMEX	RXI	Tue, Nov 6, 2018	109.82	110.35	109.71	110.32
3021	AMEX	RXI	Mon, Nov 5, 2018	109.90	110.15	109.09	109.73
3020	AMEX	RXI	Fri, Nov 2, 2018	110.85	111.25	109.30	110.13
3019	AMEX	RXI	Thu, Nov 1, 2018	108.39	109.75	108.29	109.61
3018	AMEX	RXI	Wed, Oct 31, 2018	107.65	108.30	107.55	107.57
3017	AMEX	RXI	Tue, Oct 30, 2018	104.77	106.26	104.77	106.25
3016	AMEX	RXI	Mon, Oct 29, 2018	107.44	108.04	103.98	104.99
3015	AMEX	RXI	Fri, Oct 26, 2018	106.22	107.24	104.73	105.89
3014	AMEX	RXI	Thu, Oct 25, 2018	106.97	109.13	106.78	108.70
3013	AMEX	RXI	Wed, Oct 24, 2018	108.79	108.83	105.66	105.66
3012	AMEX	RXI	Tue, Oct 23, 2018	107.66	109.23	107.21	109.03
3011	AMEX	RXI	Mon, Oct 22, 2018	109.46	109.50	108.72	109.18
3010	AMEX	RXI	Fri, Oct 19, 2018	109.75	110.29	109.01	109.19
3009	AMEX	RXI	Thu, Oct 18, 2018	111.30	111.53	109.67	109.68
3008	AMEX	RXI	Wed, Oct 17, 2018	112.49	112.49	111.23	111.90
3007	AMEX	RXI	Tue, Oct 16, 2018	111.62	112.86	111.34	112.78
3006	AMEX	RXI	Mon, Oct 15, 2018	109.31	111.01	109.31	110.53
3005	AMEX	RXI	Fri, Oct 12, 2018	111.49	111.49	109.39	110.82
3004	AMEX	RXI	Thu, Oct 11, 2018	110.54	110.84	108.13	109.40
3003	AMEX	RXI	Wed, Oct 10, 2018	114.20	114.49	110.95	110.95
3002	AMEX	RXI	Tue, Oct 9, 2018	114.83	115.35	114.36	114.90
3001	AMEX	RXI	Mon, Oct 8, 2018	114.80	115.43	113.70	115.29
3000	AMEX	RXI	Fri, Oct 5, 2018	116.35	116.35	114.66	115.41
2999	AMEX	RXI	Thu, Oct 4, 2018	117.69	117.69	115.87	116.22
2998	AMEX	RXI	Wed, Oct 3, 2018	119.17	119.38	118.19	118.26
2997	AMEX	RXI	Tue, Oct 2, 2018	119.86	119.93	118.79	118.83
2996	AMEX	RXI	Mon, Oct 1, 2018	120.91	121.09	120.12	120.22
2995	AMEX	RXI	Fri, Sep 28, 2018	120.31	120.75	120.08	120.13
2994	AMEX	RXI	Thu, Sep 27, 2018	120.35	120.88	120.35	120.48
2993	AMEX	RXI	Wed, Sep 26, 2018	120.04	120.59	120.04	120.18
2992	AMEX	RXI	Tue, Sep 25, 2018	120.03	120.18	119.85	120.08
2991	AMEX	RXI	Mon, Sep 24, 2018	119.98	119.98	119.29	119.58
2990	AMEX	RXI	Fri, Sep 21, 2018	121.01	121.28	120.32	120.32
2989	AMEX	RXI	Thu, Sep 20, 2018	120.51	120.77	120.24	120.77
2988	AMEX	RXI	Wed, Sep 19, 2018	119.47	119.87	119.19	119.61
2987	AMEX	RXI	Tue, Sep 18, 2018	118.32	119.55	118.32	119.55
2986	AMEX	RXI	Mon, Sep 17, 2018	118.84	118.84	117.95	117.95
2985	AMEX	RXI	Fri, Sep 14, 2018	119.19	119.22	118.50	118.94
2984	AMEX	RXI	Thu, Sep 13, 2018	119.08	119.22	118.67	118.92
2983	AMEX	RXI	Wed, Sep 12, 2018	118.30	118.30	117.66	118.12
2982	AMEX	RXI	Tue, Sep 11, 2018	117.04	117.99	116.91	117.99
2981	AMEX	RXI	Mon, Sep 10, 2018	117.78	117.78	117.29	117.46
2980	AMEX	RXI	Fri, Sep 7, 2018	116.53	117.70	116.53	117.01
2979	AMEX	RXI	Thu, Sep 6, 2018	117.59	118.07	116.90	117.23
2978	AMEX	RXI	Wed, Sep 5, 2018	118.43	118.43	117.42	117.46
2977	AMEX	RXI	Tue, Sep 4, 2018	118.45	119.02	118.13	118.75
2976	AMEX	RXI	Fri, Aug 31, 2018	119.21	119.85	118.93	119.34
2975	AMEX	RXI	Thu, Aug 30, 2018	119.82	119.86	119.13	119.37
2974	AMEX	RXI	Wed, Aug 29, 2018	119.53	120.30	119.45	120.30
2973	AMEX	RXI	Tue, Aug 28, 2018	119.69	119.69	119.40	119.47
2972	AMEX	RXI	Mon, Aug 27, 2018	118.74	119.21	118.74	119.17
2971	AMEX	RXI	Fri, Aug 24, 2018	117.31	118.06	117.31	117.87
2970	AMEX	RXI	Thu, Aug 23, 2018	117.40	117.60	117.05	117.13
2969	AMEX	RXI	Wed, Aug 22, 2018	117.61	118.09	117.31	117.65
2968	AMEX	RXI	Tue, Aug 21, 2018	117.04	117.87	117.04	117.48
2967	AMEX	RXI	Mon, Aug 20, 2018	116.13	116.82	116.13	116.60
2966	AMEX	RXI	Fri, Aug 17, 2018	115.38	116.12	115.36	115.97
2965	AMEX	RXI	Thu, Aug 16, 2018	115.69	116.10	115.62	115.62
2964	AMEX	RXI	Wed, Aug 15, 2018	115.57	115.57	114.51	115.01
2963	AMEX	RXI	Tue, Aug 14, 2018	116.31	116.75	115.90	116.75
2962	AMEX	RXI	Mon, Aug 13, 2018	116.55	116.55	115.86	115.93
2961	AMEX	RXI	Fri, Aug 10, 2018	116.80	116.80	116.22	116.22
2960	AMEX	RXI	Thu, Aug 9, 2018	117.57	118.18	117.57	117.74
2959	AMEX	RXI	Wed, Aug 8, 2018	117.48	117.91	117.32	117.53
2958	AMEX	RXI	Tue, Aug 7, 2018	117.44	117.81	116.88	117.73
2957	AMEX	RXI	Mon, Aug 6, 2018	116.51	117.14	115.97	116.62
2956	AMEX	RXI	Fri, Aug 3, 2018	116.37	116.80	116.37	116.77
2955	AMEX	RXI	Thu, Aug 2, 2018	115.18	116.28	115.18	116.21
2954	AMEX	RXI	Wed, Aug 1, 2018	116.50	116.81	115.84	116.13
2953	AMEX	RXI	Tue, Jul 31, 2018	116.55	117.00	116.23	116.90
2952	AMEX	RXI	Mon, Jul 30, 2018	116.45	116.70	116.19	116.69
2951	AMEX	RXI	Fri, Jul 27, 2018	118.21	118.21	116.68	116.82
2950	AMEX	RXI	Thu, Jul 26, 2018	117.51	117.76	117.30	117.31
2949	AMEX	RXI	Wed, Jul 25, 2018	116.96	117.95	116.76	117.95
2948	AMEX	RXI	Tue, Jul 24, 2018	117.80	117.80	117.10	117.15
2947	AMEX	RXI	Mon, Jul 23, 2018	117.06	117.21	116.80	117.12
2946	AMEX	RXI	Fri, Jul 20, 2018	117.56	117.56	117.24	117.29
2945	AMEX	RXI	Thu, Jul 19, 2018	117.53	117.89	117.53	117.89
2944	AMEX	RXI	Wed, Jul 18, 2018	118.08	118.10	117.81	117.95
2943	AMEX	RXI	Tue, Jul 17, 2018	116.84	118.09	116.84	117.95
2942	AMEX	RXI	Mon, Jul 16, 2018	117.59	117.84	117.34	117.73
2941	AMEX	RXI	Fri, Jul 13, 2018	117.28	117.57	117.24	117.46
2940	AMEX	RXI	Thu, Jul 12, 2018	116.75	117.02	116.69	116.99
2939	AMEX	RXI	Wed, Jul 11, 2018	116.09	116.43	116.00	116.13
2938	AMEX	RXI	Tue, Jul 10, 2018	116.95	117.15	116.63	117.02
2937	AMEX	RXI	Mon, Jul 9, 2018	116.22	116.81	116.08	116.64
2936	AMEX	RXI	Fri, Jul 6, 2018	114.72	115.60	114.35	115.50
2935	AMEX	RXI	Thu, Jul 5, 2018	114.67	114.81	113.91	114.81
2934	AMEX	RXI	Tue, Jul 3, 2018	114.89	114.89	114.50	114.57
2933	AMEX	RXI	Mon, Jul 2, 2018	113.66	114.49	113.57	114.48
2932	AMEX	RXI	Fri, Jun 29, 2018	115.13	115.47	114.65	114.87
2931	AMEX	RXI	Thu, Jun 28, 2018	113.76	114.75	113.23	114.33
2930	AMEX	RXI	Wed, Jun 27, 2018	115.53	115.92	113.91	113.91
2929	AMEX	RXI	Tue, Jun 26, 2018	115.06	115.60	114.74	115.27
2928	AMEX	RXI	Mon, Jun 25, 2018	116.33	116.33	114.34	114.49
2927	AMEX	RXI	Fri, Jun 22, 2018	117.69	117.69	116.91	117.15
2926	AMEX	RXI	Thu, Jun 21, 2018	117.02	117.17	116.95	116.95
2925	AMEX	RXI	Wed, Jun 20, 2018	117.96	118.17	117.62	117.85
2924	AMEX	RXI	Tue, Jun 19, 2018	116.87	117.41	116.51	117.41
2923	AMEX	RXI	Mon, Jun 18, 2018	118.65	119.26	118.65	118.06
2922	AMEX	RXI	Fri, Jun 15, 2018	119.31	119.76	119.30	119.64
2921	AMEX	RXI	Thu, Jun 14, 2018	119.38	119.82	119.38	119.58
2920	AMEX	RXI	Wed, Jun 13, 2018	119.03	119.56	118.85	119.20
2919	AMEX	RXI	Tue, Jun 12, 2018	118.55	118.91	118.40	118.63
2918	AMEX	RXI	Mon, Jun 11, 2018	118.22	118.90	118.22	118.58
2917	AMEX	RXI	Fri, Jun 8, 2018	117.69	118.16	117.69	118.09
2916	AMEX	RXI	Thu, Jun 7, 2018	118.08	118.37	117.65	117.94
2915	AMEX	RXI	Wed, Jun 6, 2018	117.56	118.06	117.19	118.06
2914	AMEX	RXI	Tue, Jun 5, 2018	116.58	117.10	116.28	117.10
2913	AMEX	RXI	Mon, Jun 4, 2018	116.01	116.49	115.96	116.40
2912	AMEX	RXI	Fri, Jun 1, 2018	115.11	115.38	115.01	115.15
2911	AMEX	RXI	Thu, May 31, 2018	114.98	115.03	114.27	114.36
2910	AMEX	RXI	Wed, May 30, 2018	114.55	115.10	114.26	115.09
2909	AMEX	RXI	Tue, May 29, 2018	114.41	114.71	113.53	113.80
2908	AMEX	RXI	Fri, May 25, 2018	115.70	115.70	115.20	115.40
2907	AMEX	RXI	Thu, May 24, 2018	115.15	115.49	115.15	115.49
2906	AMEX	RXI	Wed, May 23, 2018	114.80	115.43	114.75	115.43
2905	AMEX	RXI	Tue, May 22, 2018	116.34	116.34	115.56	115.56
2904	AMEX	RXI	Mon, May 21, 2018	116.02	116.11	115.88	115.93
2903	AMEX	RXI	Fri, May 18, 2018	115.48	115.48	115.37	115.37
2902	AMEX	RXI	Thu, May 17, 2018	115.87	116.17	115.53	115.62
2901	AMEX	RXI	Wed, May 16, 2018	115.26	115.91	115.26	115.87
2900	AMEX	RXI	Tue, May 15, 2018	115.03	115.13	114.61	115.12
2899	AMEX	RXI	Mon, May 14, 2018	116.10	116.10	115.55	115.55
2898	AMEX	RXI	Fri, May 11, 2018	115.35	115.68	115.35	115.51
2897	AMEX	RXI	Thu, May 10, 2018	114.85	115.33	114.75	115.28
2896	AMEX	RXI	Wed, May 9, 2018	114.47	114.70	113.92	114.46
2895	AMEX	RXI	Tue, May 8, 2018	114.42	114.72	114.03	114.36
2894	AMEX	RXI	Mon, May 7, 2018	114.82	114.85	114.37	114.64
2893	AMEX	RXI	Fri, May 4, 2018	113.01	114.63	113.01	114.55
2892	AMEX	RXI	Thu, May 3, 2018	113.59	113.63	112.37	113.35
2891	AMEX	RXI	Wed, May 2, 2018	114.30	114.51	113.80	113.80
2890	AMEX	RXI	Tue, May 1, 2018	113.89	114.21	113.20	114.21
2889	AMEX	RXI	Mon, Apr 30, 2018	114.48	114.48	114.11	114.26
2888	AMEX	RXI	Fri, Apr 27, 2018	115.11	115.11	114.42	114.50
2887	AMEX	RXI	Thu, Apr 26, 2018	113.63	114.24	113.13	114.03
2886	AMEX	RXI	Wed, Apr 25, 2018	112.41	113.00	112.23	113.00
2885	AMEX	RXI	Tue, Apr 24, 2018	114.16	114.16	112.20	112.20
2884	AMEX	RXI	Mon, Apr 23, 2018	113.71	114.27	113.04	113.53
2883	AMEX	RXI	Fri, Apr 20, 2018	114.41	114.43	113.37	113.66
2882	AMEX	RXI	Thu, Apr 19, 2018	114.99	114.99	114.11	114.41
2881	AMEX	RXI	Wed, Apr 18, 2018	115.08	115.36	114.88	115.16
2880	AMEX	RXI	Tue, Apr 17, 2018	114.05	114.58	114.05	114.58
2879	AMEX	RXI	Mon, Apr 16, 2018	113.14	113.37	112.61	113.21
2878	AMEX	RXI	Fri, Apr 13, 2018	113.32	113.32	113.06	113.06
2877	AMEX	RXI	Thu, Apr 12, 2018	112.86	113.06	112.59	112.83
2876	AMEX	RXI	Wed, Apr 11, 2018	112.36	113.23	112.27	112.27
2875	AMEX	RXI	Tue, Apr 10, 2018	112.81	112.86	112.18	112.68
2874	AMEX	RXI	Mon, Apr 9, 2018	111.92	112.46	111.42	111.42
2873	AMEX	RXI	Fri, Apr 6, 2018	112.20	112.70	110.89	111.16
2872	AMEX	RXI	Thu, Apr 5, 2018	112.56	113.16	112.50	112.88
2871	AMEX	RXI	Wed, Apr 4, 2018	108.75	111.89	108.75	111.89
2870	AMEX	RXI	Tue, Apr 3, 2018	109.83	110.55	109.08	110.13
2869	AMEX	RXI	Mon, Apr 2, 2018	111.07	111.16	108.11	108.94
2868	AMEX	RXI	Thu, Mar 29, 2018	110.33	111.92	110.33	111.48
2867	AMEX	RXI	Wed, Mar 28, 2018	110.49	110.50	109.88	109.88
2866	AMEX	RXI	Tue, Mar 27, 2018	112.85	112.85	110.72	110.72
2865	AMEX	RXI	Mon, Mar 26, 2018	111.38	111.88	110.33	111.83
2864	AMEX	RXI	Fri, Mar 23, 2018	111.84	111.84	109.73	109.73
2863	AMEX	RXI	Thu, Mar 22, 2018	112.91	112.98	111.89	111.89
2862	AMEX	RXI	Wed, Mar 21, 2018	113.82	114.18	113.77	113.92
2861	AMEX	RXI	Tue, Mar 20, 2018	113.48	113.93	113.48	113.84
2860	AMEX	RXI	Mon, Mar 19, 2018	113.99	113.99	112.63	113.21
2859	AMEX	RXI	Fri, Mar 16, 2018	114.60	114.95	114.53	114.54
2858	AMEX	RXI	Thu, Mar 15, 2018	114.76	115.03	114.45	114.53
2857	AMEX	RXI	Wed, Mar 14, 2018	115.17	115.17	114.38	114.52
2856	AMEX	RXI	Tue, Mar 13, 2018	115.71	115.89	114.26	114.26
2855	AMEX	RXI	Mon, Mar 12, 2018	115.15	115.35	114.93	115.33
2854	AMEX	RXI	Fri, Mar 9, 2018	114.01	114.65	113.88	114.53
2853	AMEX	RXI	Thu, Mar 8, 2018	113.80	113.87	113.34	113.61
2852	AMEX	RXI	Wed, Mar 7, 2018	113.06	113.66	112.72	113.39
2851	AMEX	RXI	Tue, Mar 6, 2018	114.00	114.16	113.54	114.13
2850	AMEX	RXI	Mon, Mar 5, 2018	111.67	113.52	111.67	113.26
2849	AMEX	RXI	Fri, Mar 2, 2018	111.10	112.42	110.84	112.40
2848	AMEX	RXI	Thu, Mar 1, 2018	113.41	113.68	111.16	112.05
2847	AMEX	RXI	Wed, Feb 28, 2018	114.92	115.09	113.68	113.68
2846	AMEX	RXI	Tue, Feb 27, 2018	116.40	116.40	114.47	114.47
2845	AMEX	RXI	Mon, Feb 26, 2018	116.05	116.44	115.88	116.43
2844	AMEX	RXI	Fri, Feb 23, 2018	114.81	115.52	114.53	115.52
2843	AMEX	RXI	Thu, Feb 22, 2018	114.67	115.00	114.14	114.25
2842	AMEX	RXI	Wed, Feb 21, 2018	115.05	115.48	114.68	114.71
2841	AMEX	RXI	Tue, Feb 20, 2018	114.70	115.47	114.44	114.57
2840	AMEX	RXI	Fri, Feb 16, 2018	115.33	116.10	115.14	115.39
2839	AMEX	RXI	Thu, Feb 15, 2018	115.20	115.38	114.36	115.28
2838	AMEX	RXI	Wed, Feb 14, 2018	111.98	114.59	111.98	114.49
2837	AMEX	RXI	Tue, Feb 13, 2018	111.78	112.66	111.78	112.66
2836	AMEX	RXI	Mon, Feb 12, 2018	111.72	112.90	111.41	112.38
2835	AMEX	RXI	Fri, Feb 9, 2018	111.19	111.37	107.48	110.60
2834	AMEX	RXI	Thu, Feb 8, 2018	114.37	114.53	110.79	110.79
2833	AMEX	RXI	Wed, Feb 7, 2018	114.34	115.51	114.07	114.07
2832	AMEX	RXI	Tue, Feb 6, 2018	110.41	114.99	110.41	114.44
2831	AMEX	RXI	Mon, Feb 5, 2018	115.09	115.96	111.22	112.01
2830	AMEX	RXI	Fri, Feb 2, 2018	117.75	117.75	116.09	116.09
2829	AMEX	RXI	Thu, Feb 1, 2018	117.77	118.41	117.48	117.56
2828	AMEX	RXI	Wed, Jan 31, 2018	118.91	118.91	117.95	118.14
2827	AMEX	RXI	Tue, Jan 30, 2018	118.40	118.76	118.07	118.57
2826	AMEX	RXI	Mon, Jan 29, 2018	119.27	119.56	119.00	119.16
2825	AMEX	RXI	Fri, Jan 26, 2018	118.99	119.68	118.93	119.68
2824	AMEX	RXI	Thu, Jan 25, 2018	119.14	119.14	118.18	118.20
2823	AMEX	RXI	Wed, Jan 24, 2018	119.04	119.04	118.03	118.89
2822	AMEX	RXI	Tue, Jan 23, 2018	118.16	118.58	118.14	118.58
2821	AMEX	RXI	Mon, Jan 22, 2018	116.75	117.77	116.75	117.77
2820	AMEX	RXI	Fri, Jan 19, 2018	116.54	116.69	116.24	116.66
2819	AMEX	RXI	Thu, Jan 18, 2018	115.74	115.99	115.55	115.71
2818	AMEX	RXI	Wed, Jan 17, 2018	115.80	116.22	115.41	116.05
2817	AMEX	RXI	Tue, Jan 16, 2018	116.48	116.74	115.27	115.42
2816	AMEX	RXI	Fri, Jan 12, 2018	114.70	115.63	114.70	115.47
2815	AMEX	RXI	Thu, Jan 11, 2018	113.07	114.32	113.07	114.32
2814	AMEX	RXI	Wed, Jan 10, 2018	112.92	113.09	112.76	112.76
2813	AMEX	RXI	Tue, Jan 9, 2018	113.16	113.17	112.82	113.06
2812	AMEX	RXI	Mon, Jan 8, 2018	112.90	113.00	112.67	112.75
2811	AMEX	RXI	Fri, Jan 5, 2018	112.32	112.73	112.32	112.73
2810	AMEX	RXI	Thu, Jan 4, 2018	111.66	111.93	111.49	111.90
2809	AMEX	RXI	Wed, Jan 3, 2018	110.67	111.37	110.67	111.25
2808	AMEX	RXI	Tue, Jan 2, 2018	109.60	110.59	109.60	110.59
2807	AMEX	RXI	Fri, Dec 29, 2017	109.89	109.89	109.39	109.39
2806	AMEX	RXI	Thu, Dec 28, 2017	109.84	109.84	109.65	109.70
2805	AMEX	RXI	Wed, Dec 27, 2017	109.83	110.12	109.52	109.64
2804	AMEX	RXI	Tue, Dec 26, 2017	109.42	109.81	109.42	109.73
2803	AMEX	RXI	Fri, Dec 22, 2017	109.43	109.64	109.27	109.64
2802	AMEX	RXI	Thu, Dec 21, 2017	109.46	110.02	109.17	109.88
2801	AMEX	RXI	Wed, Dec 20, 2017	110.00	110.00	109.70	109.10
2800	AMEX	RXI	Tue, Dec 19, 2017	109.93	110.23	109.91	109.97
2799	AMEX	RXI	Mon, Dec 18, 2017	109.73	110.04	109.73	109.94
2798	AMEX	RXI	Fri, Dec 15, 2017	108.75	108.98	108.47	108.80
2797	AMEX	RXI	Thu, Dec 14, 2017	108.61	108.83	108.42	108.54
2796	AMEX	RXI	Wed, Dec 13, 2017	108.49	108.76	108.47	108.61
2795	AMEX	RXI	Tue, Dec 12, 2017	108.20	108.37	108.10	108.31
2794	AMEX	RXI	Mon, Dec 11, 2017	108.36	108.36	108.09	108.09
2793	AMEX	RXI	Fri, Dec 8, 2017	108.08	108.22	108.01	108.19
2792	AMEX	RXI	Thu, Dec 7, 2017	107.22	107.66	107.22	107.64
2791	AMEX	RXI	Wed, Dec 6, 2017	107.42	107.66	107.15	107.22
2790	AMEX	RXI	Tue, Dec 5, 2017	108.30	108.37	107.76	107.82
2789	AMEX	RXI	Mon, Dec 4, 2017	108.23	108.84	108.03	108.14
2788	AMEX	RXI	Fri, Dec 1, 2017	107.26	107.76	106.55	107.48
2787	AMEX	RXI	Thu, Nov 30, 2017	107.63	108.07	107.43	107.63
2786	AMEX	RXI	Wed, Nov 29, 2017	107.18	107.72	107.11	107.20
2785	AMEX	RXI	Tue, Nov 28, 2017	106.39	106.99	106.35	106.99
2784	AMEX	RXI	Mon, Nov 27, 2017	106.57	106.67	106.10	106.10
2783	AMEX	RXI	Fri, Nov 24, 2017	106.39	106.53	106.20	106.44
2782	AMEX	RXI	Wed, Nov 22, 2017	106.11	106.14	105.78	106.13
2781	AMEX	RXI	Tue, Nov 21, 2017	105.59	106.04	105.59	105.92
2780	AMEX	RXI	Mon, Nov 20, 2017	105.27	105.47	105.21	105.28
2779	AMEX	RXI	Fri, Nov 17, 2017	104.73	104.98	104.73	104.80
2778	AMEX	RXI	Thu, Nov 16, 2017	104.19	104.76	104.19	104.76
2777	AMEX	RXI	Wed, Nov 15, 2017	103.58	103.97	103.58	103.78
2776	AMEX	RXI	Tue, Nov 14, 2017	103.91	104.28	103.91	104.22
2775	AMEX	RXI	Mon, Nov 13, 2017	103.66	104.43	103.34	104.30
2774	AMEX	RXI	Fri, Nov 10, 2017	103.74	104.12	103.74	104.05
2773	AMEX	RXI	Thu, Nov 9, 2017	103.34	103.82	103.25	103.82
2772	AMEX	RXI	Wed, Nov 8, 2017	104.24	104.48	104.12	104.48
2771	AMEX	RXI	Tue, Nov 7, 2017	104.51	104.56	104.09	104.09
2770	AMEX	RXI	Mon, Nov 6, 2017	104.70	104.83	104.70	104.82
2769	AMEX	RXI	Fri, Nov 3, 2017	104.05	104.32	104.05	104.32
2768	AMEX	RXI	Thu, Nov 2, 2017	104.42	104.42	103.75	104.00
2767	AMEX	RXI	Wed, Nov 1, 2017	104.66	104.82	104.40	104.47
2766	AMEX	RXI	Tue, Oct 31, 2017	104.21	104.33	104.15	104.22
2765	AMEX	RXI	Mon, Oct 30, 2017	104.01	104.07	104.00	104.07
2764	AMEX	RXI	Fri, Oct 27, 2017	103.57	103.79	103.57	103.77
2763	AMEX	RXI	Thu, Oct 26, 2017	102.76	103.23	102.76	103.08
2762	AMEX	RXI	Wed, Oct 25, 2017	102.73	102.82	102.37	102.76
2761	AMEX	RXI	Tue, Oct 24, 2017	102.74	103.03	102.74	103.03
2760	AMEX	RXI	Mon, Oct 23, 2017	103.16	103.26	102.45	102.45
2759	AMEX	RXI	Fri, Oct 20, 2017	103.05	103.13	102.90	102.98
2758	AMEX	RXI	Thu, Oct 19, 2017	102.61	103.05	102.52	103.02
2757	AMEX	RXI	Wed, Oct 18, 2017	103.44	103.53	103.21	103.21
2756	AMEX	RXI	Tue, Oct 17, 2017	103.11	103.34	103.01	103.30
2755	AMEX	RXI	Mon, Oct 16, 2017	103.40	103.40	103.03	103.15
2754	AMEX	RXI	Fri, Oct 13, 2017	103.30	103.35	103.20	103.22
2753	AMEX	RXI	Thu, Oct 12, 2017	103.08	103.16	102.80	103.02
2752	AMEX	RXI	Wed, Oct 11, 2017	103.46	103.55	103.11	103.48
2751	AMEX	RXI	Tue, Oct 10, 2017	103.39	103.39	103.10	103.29
2750	AMEX	RXI	Mon, Oct 9, 2017	103.34	103.34	102.87	102.87
2749	AMEX	RXI	Fri, Oct 6, 2017	102.84	103.17	102.84	103.07
2748	AMEX	RXI	Thu, Oct 5, 2017	102.79	103.10	102.79	103.01
2747	AMEX	RXI	Wed, Oct 4, 2017	102.54	102.75	102.48	102.72
2746	AMEX	RXI	Tue, Oct 3, 2017	102.24	102.28	102.06	102.28
2745	AMEX	RXI	Mon, Oct 2, 2017	101.86	101.98	101.83	101.84
2744	AMEX	RXI	Fri, Sep 29, 2017	101.63	101.86	101.59	101.83
2743	AMEX	RXI	Thu, Sep 28, 2017	101.18	101.37	101.15	101.35
2742	AMEX	RXI	Wed, Sep 27, 2017	101.26	101.63	101.23	101.44
2741	AMEX	RXI	Tue, Sep 26, 2017	101.33	101.60	101.06	101.06
2740	AMEX	RXI	Mon, Sep 25, 2017	101.36	101.36	101.14	101.21
2739	AMEX	RXI	Fri, Sep 22, 2017	101.28	101.63	101.28	101.52
2738	AMEX	RXI	Thu, Sep 21, 2017	101.43	101.43	101.17	101.39
2737	AMEX	RXI	Wed, Sep 20, 2017	101.39	101.53	101.06	101.50
2736	AMEX	RXI	Tue, Sep 19, 2017	101.08	101.24	100.88	101.19
2735	AMEX	RXI	Mon, Sep 18, 2017	101.28	101.63	100.88	100.94
2734	AMEX	RXI	Fri, Sep 15, 2017	101.30	101.40	101.15	101.19
2733	AMEX	RXI	Thu, Sep 14, 2017	101.17	101.28	101.05	101.23
2732	AMEX	RXI	Wed, Sep 13, 2017	101.00	101.44	101.00	101.44
2731	AMEX	RXI	Tue, Sep 12, 2017	100.89	101.20	100.89	101.12
2730	AMEX	RXI	Mon, Sep 11, 2017	100.63	100.81	100.56	100.75
2729	AMEX	RXI	Fri, Sep 8, 2017	100.44	100.46	100.04	100.05
2728	AMEX	RXI	Thu, Sep 7, 2017	100.91	101.02	100.16	100.26
2727	AMEX	RXI	Wed, Sep 6, 2017	99.99	100.35	99.99	100.34
2726	AMEX	RXI	Tue, Sep 5, 2017	100.00	100.24	99.41	99.85
2725	AMEX	RXI	Fri, Sep 1, 2017	100.01	100.23	100.01	100.04
2724	AMEX	RXI	Thu, Aug 31, 2017	99.52	99.81	99.43	99.69
2723	AMEX	RXI	Wed, Aug 30, 2017	98.98	99.36	98.98	99.30
2722	AMEX	RXI	Tue, Aug 29, 2017	98.37	98.87	98.37	98.86
2721	AMEX	RXI	Mon, Aug 28, 2017	99.24	99.24	98.92	98.99
2720	AMEX	RXI	Fri, Aug 25, 2017	98.97	99.22	98.87	99.05
2719	AMEX	RXI	Thu, Aug 24, 2017	99.16	99.16	98.57	98.68
2718	AMEX	RXI	Wed, Aug 23, 2017	98.87	99.07	98.75	98.85
2717	AMEX	RXI	Tue, Aug 22, 2017	98.89	99.55	98.89	99.39
2716	AMEX	RXI	Mon, Aug 21, 2017	98.51	98.68	98.22	98.68
2715	AMEX	RXI	Fri, Aug 18, 2017	98.73	98.73	98.43	98.62
2714	AMEX	RXI	Thu, Aug 17, 2017	99.89	99.89	98.83	98.84
2713	AMEX	RXI	Wed, Aug 16, 2017	99.98	100.26	99.98	100.22
2712	AMEX	RXI	Tue, Aug 15, 2017	100.39	100.39	99.65	99.76
2711	AMEX	RXI	Mon, Aug 14, 2017	100.26	100.56	100.26	100.39
2710	AMEX	RXI	Fri, Aug 11, 2017	99.48	99.86	99.48	99.65
2709	AMEX	RXI	Thu, Aug 10, 2017	100.41	100.41	99.46	99.46
2708	AMEX	RXI	Wed, Aug 9, 2017	100.34	100.88	100.25	100.82
2707	AMEX	RXI	Tue, Aug 8, 2017	101.38	101.76	101.19	101.31
2706	AMEX	RXI	Mon, Aug 7, 2017	101.32	101.49	101.26	101.46
2705	AMEX	RXI	Fri, Aug 4, 2017	101.26	101.38	100.97	101.36
2704	AMEX	RXI	Thu, Aug 3, 2017	101.43	101.51	101.17	101.18
2703	AMEX	RXI	Wed, Aug 2, 2017	101.44	101.44	100.84	101.43
2702	AMEX	RXI	Tue, Aug 1, 2017	101.51	101.62	101.22	101.46
2701	AMEX	RXI	Mon, Jul 31, 2017	101.19	101.25	100.84	101.16
2700	AMEX	RXI	Fri, Jul 28, 2017	100.74	100.94	100.49	100.94
2699	AMEX	RXI	Thu, Jul 27, 2017	101.16	101.53	101.16	101.27
2698	AMEX	RXI	Wed, Jul 26, 2017	100.77	100.96	100.77	100.91
2697	AMEX	RXI	Tue, Jul 25, 2017	100.56	100.92	100.43	100.72
2696	AMEX	RXI	Mon, Jul 24, 2017	100.29	100.36	100.11	100.16
2695	AMEX	RXI	Fri, Jul 21, 2017	100.34	100.63	100.23	100.63
2694	AMEX	RXI	Thu, Jul 20, 2017	100.89	101.02	100.54	100.70
2693	AMEX	RXI	Wed, Jul 19, 2017	100.44	100.84	100.43	100.73
2692	AMEX	RXI	Tue, Jul 18, 2017	100.04	100.28	99.88	100.23
2691	AMEX	RXI	Mon, Jul 17, 2017	100.16	100.23	100.11	100.15
2690	AMEX	RXI	Fri, Jul 14, 2017	99.70	99.88	99.62	99.81
2689	AMEX	RXI	Thu, Jul 13, 2017	99.42	99.65	99.39	99.42
2688	AMEX	RXI	Wed, Jul 12, 2017	99.25	99.52	99.25	99.35
2687	AMEX	RXI	Tue, Jul 11, 2017	98.48	98.72	98.23	98.58
2686	AMEX	RXI	Mon, Jul 10, 2017	98.39	98.73	98.29	98.63
2685	AMEX	RXI	Fri, Jul 7, 2017	97.91	98.55	97.91	98.44
2684	AMEX	RXI	Thu, Jul 6, 2017	98.22	98.36	97.88	98.03
2683	AMEX	RXI	Wed, Jul 5, 2017	98.70	98.83	98.30	98.83
2682	AMEX	RXI	Mon, Jul 3, 2017	99.50	99.50	98.78	98.78
2681	AMEX	RXI	Fri, Jun 30, 2017	98.81	99.14	98.74	98.97
2680	AMEX	RXI	Thu, Jun 29, 2017	98.98	99.07	97.88	98.40
2679	AMEX	RXI	Wed, Jun 28, 2017	98.94	99.45	98.93	99.35
2678	AMEX	RXI	Tue, Jun 27, 2017	98.81	99.08	98.61	98.63
2677	AMEX	RXI	Mon, Jun 26, 2017	99.27	99.42	98.97	98.97
2676	AMEX	RXI	Fri, Jun 23, 2017	98.77	98.97	98.47	98.92
2675	AMEX	RXI	Thu, Jun 22, 2017	99.00	99.12	98.83	98.83
2674	AMEX	RXI	Wed, Jun 21, 2017	98.87	99.01	98.63	98.86
2673	AMEX	RXI	Tue, Jun 20, 2017	99.11	99.11	98.80	98.87
2672	AMEX	RXI	Mon, Jun 19, 2017	100.24	100.61	100.24	99.72
2671	AMEX	RXI	Fri, Jun 16, 2017	99.98	99.99	99.56	99.99
2670	AMEX	RXI	Thu, Jun 15, 2017	99.38	99.90	99.15	99.85
2669	AMEX	RXI	Wed, Jun 14, 2017	100.97	100.97	100.17	100.49
2668	AMEX	RXI	Tue, Jun 13, 2017	100.30	100.68	100.30	100.68
2667	AMEX	RXI	Mon, Jun 12, 2017	99.66	100.06	99.66	99.79
2666	AMEX	RXI	Fri, Jun 9, 2017	100.31	100.42	99.79	99.91
2665	AMEX	RXI	Thu, Jun 8, 2017	100.90	100.90	100.22	100.40
2664	AMEX	RXI	Wed, Jun 7, 2017	101.17	101.20	100.99	101.20
2663	AMEX	RXI	Tue, Jun 6, 2017	101.33	101.33	101.04	101.13
2662	AMEX	RXI	Mon, Jun 5, 2017	101.85	101.85	101.66	101.76
2661	AMEX	RXI	Fri, Jun 2, 2017	101.81	102.24	101.81	102.21
2660	AMEX	RXI	Thu, Jun 1, 2017	101.17	101.39	101.17	101.38
2659	AMEX	RXI	Wed, May 31, 2017	100.01	100.61	100.01	100.58
2658	AMEX	RXI	Tue, May 30, 2017	100.27	100.60	100.27	100.44
2657	AMEX	RXI	Fri, May 26, 2017	100.20	100.23	100.10	100.23
2656	AMEX	RXI	Thu, May 25, 2017	99.87	100.38	99.87	100.15
2655	AMEX	RXI	Wed, May 24, 2017	99.25	99.74	99.09	99.68
2654	AMEX	RXI	Tue, May 23, 2017	99.87	99.87	99.35	99.41
2653	AMEX	RXI	Mon, May 22, 2017	99.50	99.85	99.50	99.82
2652	AMEX	RXI	Fri, May 19, 2017	99.05	99.59	98.94	99.49
2651	AMEX	RXI	Thu, May 18, 2017	98.33	98.96	98.33	98.84
2650	AMEX	RXI	Wed, May 17, 2017	99.10	99.13	98.18	98.18
2649	AMEX	RXI	Tue, May 16, 2017	99.88	99.88	99.50	99.56
2648	AMEX	RXI	Mon, May 15, 2017	99.62	99.88	99.56	99.66
2647	AMEX	RXI	Fri, May 12, 2017	99.48	99.53	99.38	99.46
2646	AMEX	RXI	Thu, May 11, 2017	99.72	99.72	99.08	99.57
2645	AMEX	RXI	Wed, May 10, 2017	99.99	100.04	99.71	99.97
2644	AMEX	RXI	Tue, May 9, 2017	100.06	100.27	100.06	100.22
2643	AMEX	RXI	Mon, May 8, 2017	100.07	100.08	99.88	99.98
2642	AMEX	RXI	Fri, May 5, 2017	99.60	99.86	99.60	99.86
2641	AMEX	RXI	Thu, May 4, 2017	99.24	99.47	99.06	99.47
2640	AMEX	RXI	Wed, May 3, 2017	99.56	99.56	99.03	99.24
2639	AMEX	RXI	Tue, May 2, 2017	99.57	99.57	99.20	99.52
2638	AMEX	RXI	Mon, May 1, 2017	99.64	99.75	99.34	99.53
2637	AMEX	RXI	Fri, Apr 28, 2017	99.75	99.75	99.14	99.23
2636	AMEX	RXI	Thu, Apr 27, 2017	99.41	99.60	99.32	99.58
2635	AMEX	RXI	Wed, Apr 26, 2017	99.02	99.46	98.94	99.30
2634	AMEX	RXI	Tue, Apr 25, 2017	98.57	98.94	98.57	98.84
2633	AMEX	RXI	Mon, Apr 24, 2017	98.02	98.07	97.85	97.99
2632	AMEX	RXI	Fri, Apr 21, 2017	96.75	96.75	96.42	96.64
2631	AMEX	RXI	Thu, Apr 20, 2017	96.26	96.97	96.26	96.91
2630	AMEX	RXI	Wed, Apr 19, 2017	96.13	96.28	95.77	95.77
2629	AMEX	RXI	Tue, Apr 18, 2017	95.78	95.84	95.45	95.84
2628	AMEX	RXI	Mon, Apr 17, 2017	95.33	95.86	95.33	95.83
2627	AMEX	RXI	Thu, Apr 13, 2017	95.57	95.67	95.10	95.13
2626	AMEX	RXI	Wed, Apr 12, 2017	95.88	95.96	95.59	95.75
2625	AMEX	RXI	Tue, Apr 11, 2017	95.47	96.01	95.46	96.01
2624	AMEX	RXI	Mon, Apr 10, 2017	95.81	96.04	95.61	95.78
2623	AMEX	RXI	Fri, Apr 7, 2017	95.82	95.82	95.49	95.49
2622	AMEX	RXI	Thu, Apr 6, 2017	95.54	95.97	95.54	95.78
2621	AMEX	RXI	Wed, Apr 5, 2017	95.79	96.37	95.42	95.42
2620	AMEX	RXI	Tue, Apr 4, 2017	95.88	95.96	95.78	95.92
2619	AMEX	RXI	Mon, Apr 3, 2017	96.34	96.34	95.75	96.14
2618	AMEX	RXI	Fri, Mar 31, 2017	96.50	96.77	96.47	96.48
2617	AMEX	RXI	Thu, Mar 30, 2017	96.31	96.67	96.31	96.58
2616	AMEX	RXI	Wed, Mar 29, 2017	95.97	96.50	95.97	96.50
2615	AMEX	RXI	Tue, Mar 28, 2017	95.76	96.37	95.76	96.28
2614	AMEX	RXI	Mon, Mar 27, 2017	94.78	95.65	94.78	95.59
2613	AMEX	RXI	Fri, Mar 24, 2017	95.27	95.64	95.13	95.13
2612	AMEX	RXI	Thu, Mar 23, 2017	95.01	95.51	95.01	95.08
2611	AMEX	RXI	Wed, Mar 22, 2017	94.81	94.98	94.40	94.98
2610	AMEX	RXI	Tue, Mar 21, 2017	96.31	96.31	95.00	95.00
2609	AMEX	RXI	Mon, Mar 20, 2017	96.04	96.04	95.67	95.71
2608	AMEX	RXI	Fri, Mar 17, 2017	96.28	96.28	96.00	96.02
2607	AMEX	RXI	Thu, Mar 16, 2017	96.00	96.09	95.86	95.95
2606	AMEX	RXI	Wed, Mar 15, 2017	95.23	95.68	95.19	95.64
2605	AMEX	RXI	Tue, Mar 14, 2017	94.97	95.15	94.90	95.13
2604	AMEX	RXI	Mon, Mar 13, 2017	95.33	95.40	95.15	95.34
2603	AMEX	RXI	Fri, Mar 10, 2017	95.29	95.36	94.85	95.01
2602	AMEX	RXI	Thu, Mar 9, 2017	94.82	94.90	94.49	94.71
2601	AMEX	RXI	Wed, Mar 8, 2017	94.45	94.67	94.45	94.50
2600	AMEX	RXI	Tue, Mar 7, 2017	94.44	94.49	94.23	94.27
2599	AMEX	RXI	Mon, Mar 6, 2017	94.76	94.76	94.32	94.65
2598	AMEX	RXI	Fri, Mar 3, 2017	95.00	95.04	94.47	94.76
2597	AMEX	RXI	Thu, Mar 2, 2017	94.87	95.17	94.87	95.17
2596	AMEX	RXI	Wed, Mar 1, 2017	95.07	95.47	95.07	95.47
2595	AMEX	RXI	Tue, Feb 28, 2017	94.55	94.55	94.08	94.19
2594	AMEX	RXI	Mon, Feb 27, 2017	94.44	94.69	94.44	94.65
2593	AMEX	RXI	Fri, Feb 24, 2017	94.17	94.63	94.17	94.63
2592	AMEX	RXI	Thu, Feb 23, 2017	95.26	95.26	94.69	94.79
2591	AMEX	RXI	Wed, Feb 22, 2017	94.90	95.04	94.76	95.00
2590	AMEX	RXI	Tue, Feb 21, 2017	94.68	95.13	94.68	94.89
2589	AMEX	RXI	Fri, Feb 17, 2017	93.94	94.31	93.94	94.27
2588	AMEX	RXI	Thu, Feb 16, 2017	94.43	94.48	94.16	94.29
2587	AMEX	RXI	Wed, Feb 15, 2017	93.99	94.65	93.99	94.52
2586	AMEX	RXI	Tue, Feb 14, 2017	94.05	94.28	94.01	94.28
2585	AMEX	RXI	Mon, Feb 13, 2017	94.03	94.17	94.00	94.03
2584	AMEX	RXI	Fri, Feb 10, 2017	93.26	93.70	93.26	93.61
2583	AMEX	RXI	Thu, Feb 9, 2017	92.58	93.24	92.58	93.03
2582	AMEX	RXI	Wed, Feb 8, 2017	92.12	92.81	92.12	92.81
2581	AMEX	RXI	Tue, Feb 7, 2017	92.40	92.40	92.16	92.24
2580	AMEX	RXI	Mon, Feb 6, 2017	92.55	92.55	92.22	92.38
2579	AMEX	RXI	Fri, Feb 3, 2017	92.89	93.01	92.82	92.93
2578	AMEX	RXI	Thu, Feb 2, 2017	92.78	93.06	92.78	92.87
2577	AMEX	RXI	Wed, Feb 1, 2017	93.22	93.40	92.68	93.10
2576	AMEX	RXI	Tue, Jan 31, 2017	92.83	93.17	92.64	93.17
2575	AMEX	RXI	Mon, Jan 30, 2017	93.08	93.21	92.51	93.13
2574	AMEX	RXI	Fri, Jan 27, 2017	93.63	93.63	93.24	93.51
2573	AMEX	RXI	Thu, Jan 26, 2017	93.86	94.17	93.86	93.96
2572	AMEX	RXI	Wed, Jan 25, 2017	93.78	94.05	93.78	93.99
2571	AMEX	RXI	Tue, Jan 24, 2017	92.89	93.40	92.89	93.38
2570	AMEX	RXI	Mon, Jan 23, 2017	92.68	92.75	92.35	92.72
2569	AMEX	RXI	Fri, Jan 20, 2017	92.69	92.87	92.42	92.59
2568	AMEX	RXI	Thu, Jan 19, 2017	92.78	93.03	92.37	92.44
2567	AMEX	RXI	Wed, Jan 18, 2017	92.93	92.93	92.45	92.61
2566	AMEX	RXI	Tue, Jan 17, 2017	92.89	93.18	92.72	92.97
2565	AMEX	RXI	Fri, Jan 13, 2017	93.07	93.07	92.78	92.91
2564	AMEX	RXI	Thu, Jan 12, 2017	92.69	92.78	92.13	92.74
2563	AMEX	RXI	Wed, Jan 11, 2017	92.24	92.85	92.23	92.83
2562	AMEX	RXI	Tue, Jan 10, 2017	92.24	92.72	92.19	92.27
2561	AMEX	RXI	Mon, Jan 9, 2017	91.96	92.24	91.92	92.24
2560	AMEX	RXI	Fri, Jan 6, 2017	91.51	92.33	91.43	92.16
2559	AMEX	RXI	Thu, Jan 5, 2017	91.71	92.06	91.71	92.06
2558	AMEX	RXI	Wed, Jan 4, 2017	91.09	91.97	91.09	91.96
2557	AMEX	RXI	Tue, Jan 3, 2017	90.71	91.01	90.28	90.84
2556	AMEX	RXI	Fri, Dec 30, 2016	91.01	91.02	90.16	90.16
2555	AMEX	RXI	Thu, Dec 29, 2016	90.89	90.89	90.48	90.60
2554	AMEX	RXI	Wed, Dec 28, 2016	91.39	91.39	90.71	90.98
2553	AMEX	RXI	Tue, Dec 27, 2016	91.59	91.59	91.27	91.37
2552	AMEX	RXI	Fri, Dec 23, 2016	91.30	91.30	91.08	91.26
2551	AMEX	RXI	Thu, Dec 22, 2016	91.81	91.81	91.11	91.37
2550	AMEX	RXI	Wed, Dec 21, 2016	92.51	92.68	92.41	92.00
2549	AMEX	RXI	Tue, Dec 20, 2016	92.04	92.70	92.04	92.48
2548	AMEX	RXI	Mon, Dec 19, 2016	91.93	92.35	91.93	92.00
2547	AMEX	RXI	Fri, Dec 16, 2016	92.32	92.32	91.67	91.93
2546	AMEX	RXI	Thu, Dec 15, 2016	92.30	92.56	92.05	92.14
2545	AMEX	RXI	Wed, Dec 14, 2016	93.03	93.08	92.20	92.20
2544	AMEX	RXI	Tue, Dec 13, 2016	92.71	93.46	92.71	93.30
2543	AMEX	RXI	Mon, Dec 12, 2016	92.62	92.62	92.05	92.29
2542	AMEX	RXI	Fri, Dec 9, 2016	92.55	92.80	92.41	92.80
2541	AMEX	RXI	Thu, Dec 8, 2016	92.61	92.77	92.43	92.74
2540	AMEX	RXI	Wed, Dec 7, 2016	90.85	92.59	90.85	92.57
2539	AMEX	RXI	Tue, Dec 6, 2016	90.34	90.92	90.34	90.90
2538	AMEX	RXI	Mon, Dec 5, 2016	89.90	90.61	89.82	90.54
2537	AMEX	RXI	Fri, Dec 2, 2016	89.73	89.79	89.37	89.47
2536	AMEX	RXI	Thu, Dec 1, 2016	89.78	89.86	89.54	89.68
2535	AMEX	RXI	Wed, Nov 30, 2016	90.72	90.72	89.92	90.12
2534	AMEX	RXI	Tue, Nov 29, 2016	90.17	90.72	90.17	90.47
2533	AMEX	RXI	Mon, Nov 28, 2016	90.43	90.43	89.97	90.03
2532	AMEX	RXI	Fri, Nov 25, 2016	90.52	90.76	90.52	90.73
2531	AMEX	RXI	Wed, Nov 23, 2016	89.64	90.20	89.64	90.10
2530	AMEX	RXI	Tue, Nov 22, 2016	89.69	90.26	89.69	90.12
2529	AMEX	RXI	Mon, Nov 21, 2016	89.26	89.68	89.16	89.68
2528	AMEX	RXI	Fri, Nov 18, 2016	89.31	89.31	88.99	89.04
2527	AMEX	RXI	Thu, Nov 17, 2016	88.60	89.37	88.60	89.37
2526	AMEX	RXI	Wed, Nov 16, 2016	88.36	88.38	88.12	88.32
2525	AMEX	RXI	Tue, Nov 15, 2016	88.24	88.28	88.00	88.28
2524	AMEX	RXI	Mon, Nov 14, 2016	88.00	88.08	87.71	87.83
2523	AMEX	RXI	Fri, Nov 11, 2016	87.68	87.89	87.43	87.75
2522	AMEX	RXI	Thu, Nov 10, 2016	87.58	87.94	87.20	87.49
2521	AMEX	RXI	Wed, Nov 9, 2016	86.17	87.93	86.17	87.61
2520	AMEX	RXI	Tue, Nov 8, 2016	87.62	88.39	87.62	88.13
2519	AMEX	RXI	Mon, Nov 7, 2016	87.13	87.73	87.12	87.73
2518	AMEX	RXI	Fri, Nov 4, 2016	86.22	86.52	85.89	85.89
2517	AMEX	RXI	Thu, Nov 3, 2016	86.76	87.20	86.42	86.42
2516	AMEX	RXI	Wed, Nov 2, 2016	87.35	87.35	86.66	86.74
2515	AMEX	RXI	Tue, Nov 1, 2016	88.01	88.01	86.66	87.15
2514	AMEX	RXI	Mon, Oct 31, 2016	88.02	88.08	87.68	88.00
2513	AMEX	RXI	Fri, Oct 28, 2016	87.61	88.23	87.61	87.83
2512	AMEX	RXI	Thu, Oct 27, 2016	88.47	88.47	87.77	87.84
2511	AMEX	RXI	Wed, Oct 26, 2016	0.00	0.00	0.00	88.66
2510	AMEX	RXI	Tue, Oct 25, 2016	88.71	88.88	88.60	88.66
2509	AMEX	RXI	Mon, Oct 24, 2016	89.38	89.38	89.22	89.29
2508	AMEX	RXI	Fri, Oct 21, 2016	88.13	88.97	88.13	88.96
2507	AMEX	RXI	Thu, Oct 20, 2016	88.65	88.79	88.36	88.77
2506	AMEX	RXI	Wed, Oct 19, 2016	88.59	88.79	88.41	88.71
2505	AMEX	RXI	Tue, Oct 18, 2016	88.50	88.61	88.29	88.29
2504	AMEX	RXI	Mon, Oct 17, 2016	87.95	87.95	87.74	87.79
2503	AMEX	RXI	Fri, Oct 14, 2016	88.91	88.99	88.46	88.46
2502	AMEX	RXI	Thu, Oct 13, 2016	87.84	88.42	87.52	88.39
2501	AMEX	RXI	Wed, Oct 12, 2016	88.33	88.73	88.33	88.52
2500	AMEX	RXI	Tue, Oct 11, 2016	89.20	89.20	88.18	88.40
2499	AMEX	RXI	Mon, Oct 10, 2016	89.56	89.61	89.29	89.38
2498	AMEX	RXI	Fri, Oct 7, 2016	89.49	89.49	88.84	89.11
2497	AMEX	RXI	Thu, Oct 6, 2016	89.41	89.82	89.32	89.82
2496	AMEX	RXI	Wed, Oct 5, 2016	89.69	90.07	89.69	89.94
2495	AMEX	RXI	Tue, Oct 4, 2016	89.90	89.92	89.08	89.29
2494	AMEX	RXI	Mon, Oct 3, 2016	89.27	89.33	89.05	89.33
2493	AMEX	RXI	Fri, Sep 30, 2016	88.89	89.67	88.89	89.35
2492	AMEX	RXI	Thu, Sep 29, 2016	89.19	89.60	88.61	88.79
2491	AMEX	RXI	Wed, Sep 28, 2016	89.21	89.57	89.06	89.56
2490	AMEX	RXI	Tue, Sep 27, 2016	88.19	89.16	88.19	89.16
2489	AMEX	RXI	Mon, Sep 26, 2016	88.66	88.66	88.27	88.32
2488	AMEX	RXI	Fri, Sep 23, 2016	89.31	89.60	89.31	89.47
2487	AMEX	RXI	Thu, Sep 22, 2016	89.86	90.19	89.86	89.95
2486	AMEX	RXI	Wed, Sep 21, 2016	88.50	89.08	88.32	89.07
2485	AMEX	RXI	Tue, Sep 20, 2016	88.34	88.34	87.90	87.95
2484	AMEX	RXI	Mon, Sep 19, 2016	87.98	88.20	87.48	87.66
2483	AMEX	RXI	Fri, Sep 16, 2016	87.53	87.61	87.39	87.54
2482	AMEX	RXI	Thu, Sep 15, 2016	87.63	88.25	87.63	88.23
2481	AMEX	RXI	Wed, Sep 14, 2016	87.68	88.09	87.55	87.81
2480	AMEX	RXI	Tue, Sep 13, 2016	88.55	88.55	87.78	88.00
2479	AMEX	RXI	Mon, Sep 12, 2016	87.90	89.32	87.90	89.32
2478	AMEX	RXI	Fri, Sep 9, 2016	89.50	89.72	88.33	88.33
2477	AMEX	RXI	Thu, Sep 8, 2016	90.36	90.53	90.05	90.18
2476	AMEX	RXI	Wed, Sep 7, 2016	91.06	91.06	90.60	90.92
2475	AMEX	RXI	Tue, Sep 6, 2016	90.76	90.76	90.25	90.73
2474	AMEX	RXI	Fri, Sep 2, 2016	90.55	90.63	90.23	90.39
2473	AMEX	RXI	Thu, Sep 1, 2016	89.74	90.08	89.74	89.95
2472	AMEX	RXI	Wed, Aug 31, 2016	89.66	89.66	89.36	89.61
2471	AMEX	RXI	Tue, Aug 30, 2016	90.15	90.27	89.78	89.83
2470	AMEX	RXI	Mon, Aug 29, 2016	89.77	90.26	89.77	90.17
2469	AMEX	RXI	Fri, Aug 26, 2016	90.16	90.50	89.43	89.65
2468	AMEX	RXI	Thu, Aug 25, 2016	90.32	90.32	90.13	90.13
2467	AMEX	RXI	Wed, Aug 24, 2016	91.02	91.02	90.46	90.50
2466	AMEX	RXI	Tue, Aug 23, 2016	90.95	91.04	90.74	90.75
2465	AMEX	RXI	Mon, Aug 22, 2016	90.48	90.59	90.35	90.55
2464	AMEX	RXI	Fri, Aug 19, 2016	90.18	90.59	90.18	90.56
2463	AMEX	RXI	Thu, Aug 18, 2016	90.35	90.61	90.35	90.58
2462	AMEX	RXI	Wed, Aug 17, 2016	90.46	90.46	89.90	90.41
2461	AMEX	RXI	Tue, Aug 16, 2016	90.64	90.80	90.49	90.54
2460	AMEX	RXI	Mon, Aug 15, 2016	91.02	91.17	90.97	91.06
2459	AMEX	RXI	Fri, Aug 12, 2016	90.86	90.98	90.53	90.66
2458	AMEX	RXI	Thu, Aug 11, 2016	90.32	90.86	90.32	90.70
2457	AMEX	RXI	Wed, Aug 10, 2016	89.90	89.99	89.80	89.96
2456	AMEX	RXI	Tue, Aug 9, 2016	89.74	90.00	89.60	89.60
2455	AMEX	RXI	Mon, Aug 8, 2016	89.69	89.69	89.41	89.52
2454	AMEX	RXI	Fri, Aug 5, 2016	89.17	89.76	89.17	89.70
2453	AMEX	RXI	Thu, Aug 4, 2016	88.33	88.66	88.33	88.59
2452	AMEX	RXI	Wed, Aug 3, 2016	87.96	88.46	87.96	88.44
2451	AMEX	RXI	Tue, Aug 2, 2016	89.12	89.12	88.11	88.27
2450	AMEX	RXI	Mon, Aug 1, 2016	89.41	89.58	89.11	89.28
2449	AMEX	RXI	Fri, Jul 29, 2016	89.20	89.54	89.09	89.45
2448	AMEX	RXI	Thu, Jul 28, 2016	88.76	89.08	88.41	89.08
2447	AMEX	RXI	Wed, Jul 27, 2016	89.20	89.20	88.75	88.82
2446	AMEX	RXI	Tue, Jul 26, 2016	88.62	88.92	88.27	88.53
2445	AMEX	RXI	Mon, Jul 25, 2016	88.39	88.61	88.39	88.55
2444	AMEX	RXI	Fri, Jul 22, 2016	88.21	88.45	88.10	88.34
2443	AMEX	RXI	Thu, Jul 21, 2016	88.41	88.52	87.94	88.07
2442	AMEX	RXI	Wed, Jul 20, 2016	88.13	88.41	88.12	88.41
2441	AMEX	RXI	Tue, Jul 19, 2016	87.61	87.73	87.51	87.56
2440	AMEX	RXI	Mon, Jul 18, 2016	87.76	88.22	87.76	88.16
2439	AMEX	RXI	Fri, Jul 15, 2016	88.17	88.17	87.67	87.83
2438	AMEX	RXI	Thu, Jul 14, 2016	88.40	88.40	87.95	88.18
2437	AMEX	RXI	Wed, Jul 13, 2016	88.16	88.16	87.71	87.71
2436	AMEX	RXI	Tue, Jul 12, 2016	88.00	88.10	87.77	87.86
2435	AMEX	RXI	Mon, Jul 11, 2016	86.60	87.25	86.60	87.02
2434	AMEX	RXI	Fri, Jul 8, 2016	85.22	86.02	85.22	85.99
2433	AMEX	RXI	Thu, Jul 7, 2016	84.36	84.65	84.07	84.31
2432	AMEX	RXI	Wed, Jul 6, 2016	83.41	84.33	83.30	84.33
2431	AMEX	RXI	Tue, Jul 5, 2016	84.64	84.64	83.68	83.79
2430	AMEX	RXI	Fri, Jul 1, 2016	85.00	85.38	85.00	85.23
2429	AMEX	RXI	Thu, Jun 30, 2016	83.89	84.46	83.54	84.38
2428	AMEX	RXI	Wed, Jun 29, 2016	83.50	84.11	83.50	83.91
2427	AMEX	RXI	Tue, Jun 28, 2016	82.06	82.71	81.97	82.71
2426	AMEX	RXI	Mon, Jun 27, 2016	81.85	81.85	80.26	81.17
2425	AMEX	RXI	Fri, Jun 24, 2016	83.45	84.58	83.10	83.13
2424	AMEX	RXI	Thu, Jun 23, 2016	87.92	88.17	87.60	88.17
2423	AMEX	RXI	Wed, Jun 22, 2016	86.81	87.20	86.67	86.69
2422	AMEX	RXI	Tue, Jun 21, 2016	86.80	87.04	86.65	86.73
2421	AMEX	RXI	Mon, Jun 20, 2016	87.89	88.27	87.63	86.70
2420	AMEX	RXI	Fri, Jun 17, 2016	86.05	86.35	85.94	86.21
2419	AMEX	RXI	Thu, Jun 16, 2016	84.96	86.05	84.55	86.01
2418	AMEX	RXI	Wed, Jun 15, 2016	85.72	86.37	85.72	85.84
2417	AMEX	RXI	Tue, Jun 14, 2016	85.39	85.44	84.90	85.30
2416	AMEX	RXI	Mon, Jun 13, 2016	86.09	86.81	85.94	86.04
2415	AMEX	RXI	Fri, Jun 10, 2016	87.04	87.10	86.57	86.87
2414	AMEX	RXI	Thu, Jun 9, 2016	88.06	88.25	88.01	88.23
2413	AMEX	RXI	Wed, Jun 8, 2016	88.82	88.97	88.62	88.79
2412	AMEX	RXI	Tue, Jun 7, 2016	88.54	88.98	88.54	88.73
2411	AMEX	RXI	Mon, Jun 6, 2016	88.44	88.63	88.12	88.47
2410	AMEX	RXI	Fri, Jun 3, 2016	87.86	88.28	87.64	88.22
2409	AMEX	RXI	Thu, Jun 2, 2016	88.07	88.51	88.02	88.51
2408	AMEX	RXI	Wed, Jun 1, 2016	87.78	88.16	87.77	88.16
2407	AMEX	RXI	Tue, May 31, 2016	88.81	88.81	87.95	88.22
2406	AMEX	RXI	Fri, May 27, 2016	88.04	88.36	88.03	88.09
2405	AMEX	RXI	Thu, May 26, 2016	88.05	88.21	87.91	87.91
2404	AMEX	RXI	Wed, May 25, 2016	87.66	87.87	87.66	87.81
2403	AMEX	RXI	Tue, May 24, 2016	86.39	87.44	86.37	87.22
2402	AMEX	RXI	Mon, May 23, 2016	86.39	86.41	85.99	85.99
2401	AMEX	RXI	Fri, May 20, 2016	86.01	86.69	85.98	86.50
2400	AMEX	RXI	Thu, May 19, 2016	85.58	85.91	85.36	85.79
2399	AMEX	RXI	Wed, May 18, 2016	85.97	86.70	85.55	85.99
2398	AMEX	RXI	Tue, May 17, 2016	87.28	87.28	86.25	86.55
2397	AMEX	RXI	Mon, May 16, 2016	87.01	87.52	86.77	87.35
2396	AMEX	RXI	Fri, May 13, 2016	87.40	87.47	86.60	86.75
2395	AMEX	RXI	Thu, May 12, 2016	88.07	88.24	87.29	87.71
2394	AMEX	RXI	Wed, May 11, 2016	88.62	88.62	87.65	87.66
2393	AMEX	RXI	Tue, May 10, 2016	88.58	89.25	88.58	89.24
2392	AMEX	RXI	Mon, May 9, 2016	87.71	88.21	87.71	87.98
2391	AMEX	RXI	Fri, May 6, 2016	87.05	87.72	86.97	87.72
2390	AMEX	RXI	Thu, May 5, 2016	87.53	87.53	87.00	87.06
2389	AMEX	RXI	Wed, May 4, 2016	87.43	87.77	87.23	87.41
2388	AMEX	RXI	Tue, May 3, 2016	88.29	88.50	87.94	88.12
2387	AMEX	RXI	Mon, May 2, 2016	88.62	89.24	88.31	89.12
2386	AMEX	RXI	Fri, Apr 29, 2016	88.28	88.56	87.72	88.24
2385	AMEX	RXI	Thu, Apr 28, 2016	88.29	88.86	88.29	88.70
2384	AMEX	RXI	Wed, Apr 27, 2016	89.15	89.39	88.80	89.34
2383	AMEX	RXI	Tue, Apr 26, 2016	88.97	89.46	88.80	89.19
2382	AMEX	RXI	Mon, Apr 25, 2016	88.42	88.82	88.42	88.82
2381	AMEX	RXI	Fri, Apr 22, 2016	88.85	89.23	88.59	88.88
2380	AMEX	RXI	Thu, Apr 21, 2016	89.70	89.71	89.10	89.21
2379	AMEX	RXI	Wed, Apr 20, 2016	89.45	90.00	89.38	89.63
2378	AMEX	RXI	Tue, Apr 19, 2016	89.70	90.02	89.41	89.58
2377	AMEX	RXI	Mon, Apr 18, 2016	88.27	89.16	88.27	89.04
2376	AMEX	RXI	Fri, Apr 15, 2016	88.49	88.51	88.17	88.34
2375	AMEX	RXI	Thu, Apr 14, 2016	88.65	88.83	88.34	88.57
2374	AMEX	RXI	Wed, Apr 13, 2016	87.94	88.66	87.94	88.63
2373	AMEX	RXI	Tue, Apr 12, 2016	86.57	87.41	86.39	87.19
2372	AMEX	RXI	Mon, Apr 11, 2016	86.92	87.26	86.60	86.60
2371	AMEX	RXI	Fri, Apr 8, 2016	86.99	86.99	86.42	86.61
2370	AMEX	RXI	Thu, Apr 7, 2016	86.87	86.92	85.98	86.06
2369	AMEX	RXI	Wed, Apr 6, 2016	86.45	87.39	86.36	87.38
2368	AMEX	RXI	Tue, Apr 5, 2016	87.61	87.61	87.61	86.20
2367	AMEX	RXI	Mon, Apr 4, 2016	88.28	88.28	87.40	87.61
2366	AMEX	RXI	Fri, Apr 1, 2016	87.38	88.46	86.75	88.36
2365	AMEX	RXI	Thu, Mar 31, 2016	88.87	88.97	88.71	88.63
2364	AMEX	RXI	Wed, Mar 30, 2016	88.71	89.21	88.71	89.01
2363	AMEX	RXI	Tue, Mar 29, 2016	87.28	88.40	87.28	88.49
2362	AMEX	RXI	Mon, Mar 28, 2016	87.16	87.46	87.15	87.35
2361	AMEX	RXI	Thu, Mar 24, 2016	86.38	86.60	86.19	86.57
2360	AMEX	RXI	Wed, Mar 23, 2016	87.30	87.37	87.12	87.12
2359	AMEX	RXI	Tue, Mar 22, 2016	87.16	87.84	87.15	87.63
2358	AMEX	RXI	Mon, Mar 21, 2016	87.63	87.85	87.33	87.64
2357	AMEX	RXI	Fri, Mar 18, 2016	87.71	87.99	87.68	87.68
2356	AMEX	RXI	Thu, Mar 17, 2016	87.20	87.94	87.00	87.83
2355	AMEX	RXI	Wed, Mar 16, 2016	85.89	87.62	85.70	87.51
2354	AMEX	RXI	Tue, Mar 15, 2016	87.15	87.15	87.15	86.62
2353	AMEX	RXI	Mon, Mar 14, 2016	86.50	87.23	86.08	87.22
2352	AMEX	RXI	Fri, Mar 11, 2016	85.88	86.65	85.88	86.58
2351	AMEX	RXI	Thu, Mar 10, 2016	85.47	85.89	84.35	84.97
2350	AMEX	RXI	Wed, Mar 9, 2016	84.76	84.76	84.76	85.01
2349	AMEX	RXI	Tue, Mar 8, 2016	85.25	85.43	84.67	84.76
2348	AMEX	RXI	Mon, Mar 7, 2016	85.20	85.93	85.20	85.63
2347	AMEX	RXI	Fri, Mar 4, 2016	86.00	86.27	85.73	85.98
2346	AMEX	RXI	Thu, Mar 3, 2016	85.09	85.09	85.09	85.74
2345	AMEX	RXI	Wed, Mar 2, 2016	85.12	85.12	84.66	85.09
2344	AMEX	RXI	Tue, Mar 1, 2016	83.61	85.18	83.61	85.07
2343	AMEX	RXI	Mon, Feb 29, 2016	83.12	83.74	82.92	82.94
2342	AMEX	RXI	Fri, Feb 26, 2016	83.59	83.59	83.11	83.15
2341	AMEX	RXI	Thu, Feb 25, 2016	82.67	83.26	82.26	83.26
2340	AMEX	RXI	Wed, Feb 24, 2016	81.31	82.52	80.65	82.47
2339	AMEX	RXI	Tue, Feb 23, 2016	82.69	82.69	82.11	82.11
2338	AMEX	RXI	Mon, Feb 22, 2016	82.58	83.04	82.58	83.01
2337	AMEX	RXI	Fri, Feb 19, 2016	81.15	81.86	81.00	81.84
2336	AMEX	RXI	Thu, Feb 18, 2016	82.63	82.63	81.84	81.89
2335	AMEX	RXI	Wed, Feb 17, 2016	81.34	82.47	81.34	82.33
2334	AMEX	RXI	Tue, Feb 16, 2016	80.00	80.58	79.65	80.57
2333	AMEX	RXI	Fri, Feb 12, 2016	77.92	78.64	77.75	78.64
2332	AMEX	RXI	Thu, Feb 11, 2016	76.95	77.84	76.80	77.45
2331	AMEX	RXI	Wed, Feb 10, 2016	78.21	78.69	77.90	77.90
2330	AMEX	RXI	Tue, Feb 9, 2016	77.16	78.54	77.16	77.96
2329	AMEX	RXI	Mon, Feb 8, 2016	78.88	78.88	77.20	78.38
2328	AMEX	RXI	Fri, Feb 5, 2016	81.87	81.87	79.85	79.95
2327	AMEX	RXI	Thu, Feb 4, 2016	81.99	82.41	81.70	82.24
2326	AMEX	RXI	Wed, Feb 3, 2016	83.23	83.23	81.42	82.59
2325	AMEX	RXI	Tue, Feb 2, 2016	83.70	83.70	82.42	82.62
2324	AMEX	RXI	Mon, Feb 1, 2016	83.50	84.53	83.37	84.33
2323	AMEX	RXI	Fri, Jan 29, 2016	82.46	83.97	82.46	83.97
2322	AMEX	RXI	Thu, Jan 28, 2016	83.08	83.08	81.65	82.84
2321	AMEX	RXI	Wed, Jan 27, 2016	83.01	83.48	82.04	82.06
2320	AMEX	RXI	Tue, Jan 26, 2016	82.40	83.03	82.05	82.94
2319	AMEX	RXI	Mon, Jan 25, 2016	82.49	82.79	81.57	81.73
2318	AMEX	RXI	Fri, Jan 22, 2016	82.24	83.06	82.24	82.97
2317	AMEX	RXI	Thu, Jan 21, 2016	80.34	81.75	79.85	81.08
2316	AMEX	RXI	Wed, Jan 20, 2016	80.00	80.58	78.18	80.20
2315	AMEX	RXI	Tue, Jan 19, 2016	81.97	82.25	80.97	81.50
2314	AMEX	RXI	Fri, Jan 15, 2016	80.71	81.30	80.14	80.85
2313	AMEX	RXI	Thu, Jan 14, 2016	82.64	83.37	81.17	82.81
2312	AMEX	RXI	Wed, Jan 13, 2016	84.84	84.84	82.15	82.29
2311	AMEX	RXI	Tue, Jan 12, 2016	84.75	84.82	83.90	84.61
2310	AMEX	RXI	Mon, Jan 11, 2016	83.98	84.02	82.67	83.96
2309	AMEX	RXI	Fri, Jan 8, 2016	84.57	84.88	82.97	83.06
2308	AMEX	RXI	Thu, Jan 7, 2016	84.21	85.21	83.99	84.09
2307	AMEX	RXI	Wed, Jan 6, 2016	85.38	86.08	85.23	85.66
2306	AMEX	RXI	Tue, Jan 5, 2016	87.06	87.22	86.42	86.91
2305	AMEX	RXI	Mon, Jan 4, 2016	87.57	87.57	86.29	87.11
2304	AMEX	RXI	Thu, Dec 31, 2015	89.13	89.77	88.93	89.02
2303	AMEX	RXI	Wed, Dec 30, 2015	90.25	90.69	89.93	90.06
2302	AMEX	RXI	Tue, Dec 29, 2015	90.18	90.79	89.94	90.60
2301	AMEX	RXI	Mon, Dec 28, 2015	89.45	89.80	89.22	89.69
2300	AMEX	RXI	Thu, Dec 24, 2015	89.86	90.25	89.62	89.69
2299	AMEX	RXI	Wed, Dec 23, 2015	89.35	90.06	89.35	90.02
2298	AMEX	RXI	Tue, Dec 22, 2015	88.91	89.53	88.53	89.29
2297	AMEX	RXI	Mon, Dec 21, 2015	89.13	89.39	88.25	88.73
2296	AMEX	RXI	Fri, Dec 18, 2015	89.32	89.32	88.51	88.69
2295	AMEX	RXI	Thu, Dec 17, 2015	91.14	91.14	89.80	90.03
2294	AMEX	RXI	Wed, Dec 16, 2015	90.61	91.42	89.95	91.27
2293	AMEX	RXI	Tue, Dec 15, 2015	89.84	90.16	89.34	89.47
2292	AMEX	RXI	Mon, Dec 14, 2015	88.97	89.17	87.96	88.98
2291	AMEX	RXI	Fri, Dec 11, 2015	89.60	89.60	88.59	88.63
2290	AMEX	RXI	Thu, Dec 10, 2015	90.68	91.12	90.56	90.65
2289	AMEX	RXI	Wed, Dec 9, 2015	91.63	91.81	90.19	90.44
2288	AMEX	RXI	Tue, Dec 8, 2015	90.93	91.58	90.93	91.37
2287	AMEX	RXI	Mon, Dec 7, 2015	92.36	92.36	91.60	92.03
2286	AMEX	RXI	Fri, Dec 4, 2015	91.04	92.62	91.04	92.51
2285	AMEX	RXI	Thu, Dec 3, 2015	92.45	92.45	90.77	91.08
2284	AMEX	RXI	Wed, Dec 2, 2015	92.82	92.87	92.06	92.06
2283	AMEX	RXI	Tue, Dec 1, 2015	92.83	93.13	92.62	93.13
2282	AMEX	RXI	Mon, Nov 30, 2015	92.96	92.96	91.98	92.14
2281	AMEX	RXI	Fri, Nov 27, 2015	92.89	92.89	92.33	92.44
2280	AMEX	RXI	Wed, Nov 25, 2015	92.23	92.71	92.22	92.52
2279	AMEX	RXI	Tue, Nov 24, 2015	91.74	92.25	91.14	92.07
2278	AMEX	RXI	Mon, Nov 23, 2015	92.30	92.66	92.05	92.32
2277	AMEX	RXI	Fri, Nov 20, 2015	92.25	92.44	91.99	92.32
2276	AMEX	RXI	Thu, Nov 19, 2015	91.58	92.00	91.53	91.63
2275	AMEX	RXI	Wed, Nov 18, 2015	90.63	91.62	90.38	91.51
2274	AMEX	RXI	Tue, Nov 17, 2015	90.38	90.93	90.21	90.35
2273	AMEX	RXI	Mon, Nov 16, 2015	88.78	90.07	88.65	90.07
2272	AMEX	RXI	Fri, Nov 13, 2015	90.53	90.53	88.99	89.04
2271	AMEX	RXI	Thu, Nov 12, 2015	91.52	91.68	90.92	91.06
2270	AMEX	RXI	Wed, Nov 11, 2015	92.14	92.46	91.92	92.05
2269	AMEX	RXI	Tue, Nov 10, 2015	91.59	92.19	91.21	92.12
2268	AMEX	RXI	Mon, Nov 9, 2015	92.22	92.22	91.06	91.51
2267	AMEX	RXI	Fri, Nov 6, 2015	92.53	92.73	92.24	92.55
2266	AMEX	RXI	Thu, Nov 5, 2015	92.99	93.11	92.58	93.04
2265	AMEX	RXI	Wed, Nov 4, 2015	93.11	93.23	92.39	92.80
2264	AMEX	RXI	Tue, Nov 3, 2015	92.93	93.68	92.85	93.34
2263	AMEX	RXI	Mon, Nov 2, 2015	93.03	93.39	92.80	93.25
2262	AMEX	RXI	Fri, Oct 30, 2015	92.56	93.26	92.52	92.74
2261	AMEX	RXI	Thu, Oct 29, 2015	92.17	92.70	92.01	92.62
2260	AMEX	RXI	Wed, Oct 28, 2015	91.88	93.03	91.47	92.28
2259	AMEX	RXI	Tue, Oct 27, 2015	92.14	92.14	91.75	91.85
2258	AMEX	RXI	Mon, Oct 26, 2015	91.97	92.50	91.97	92.35
2257	AMEX	RXI	Fri, Oct 23, 2015	92.50	92.64	91.74	92.06
2256	AMEX	RXI	Thu, Oct 22, 2015	90.72	91.59	90.72	91.42
2255	AMEX	RXI	Wed, Oct 21, 2015	91.13	91.16	90.18	90.18
2254	AMEX	RXI	Tue, Oct 20, 2015	90.41	90.72	90.23	90.44
2253	AMEX	RXI	Mon, Oct 19, 2015	90.12	90.62	90.02	90.48
2252	AMEX	RXI	Fri, Oct 16, 2015	90.17	90.43	89.94	90.43
2251	AMEX	RXI	Thu, Oct 15, 2015	89.49	90.26	89.29	90.26
2250	AMEX	RXI	Wed, Oct 14, 2015	89.62	90.04	88.88	88.88
2249	AMEX	RXI	Tue, Oct 13, 2015	89.59	90.19	89.50	89.53
2248	AMEX	RXI	Mon, Oct 12, 2015	90.08	90.55	90.08	90.31
2247	AMEX	RXI	Fri, Oct 9, 2015	90.07	90.19	89.76	90.08
2246	AMEX	RXI	Thu, Oct 8, 2015	88.76	89.98	88.76	89.97
2245	AMEX	RXI	Wed, Oct 7, 2015	88.90	89.00	88.27	88.95
2244	AMEX	RXI	Tue, Oct 6, 2015	88.49	88.61	88.03	88.22
2243	AMEX	RXI	Mon, Oct 5, 2015	87.87	88.64	87.87	88.60
2242	AMEX	RXI	Fri, Oct 2, 2015	85.12	87.12	84.86	87.05
2241	AMEX	RXI	Thu, Oct 1, 2015	85.58	85.93	84.83	85.78
2240	AMEX	RXI	Wed, Sep 30, 2015	84.44	85.35	84.44	85.35
2239	AMEX	RXI	Tue, Sep 29, 2015	83.38	83.80	82.80	83.18
2238	AMEX	RXI	Mon, Sep 28, 2015	84.98	84.98	83.26	83.41
2237	AMEX	RXI	Fri, Sep 25, 2015	86.50	86.54	85.46	85.66
2236	AMEX	RXI	Thu, Sep 24, 2015	84.77	85.38	84.33	85.35
2235	AMEX	RXI	Wed, Sep 23, 2015	86.32	86.32	85.54	85.84
2234	AMEX	RXI	Tue, Sep 22, 2015	86.11	86.17	85.36	85.91
2233	AMEX	RXI	Mon, Sep 21, 2015	87.53	88.03	87.25	87.66
2232	AMEX	RXI	Fri, Sep 18, 2015	87.85	88.54	87.49	87.51
2231	AMEX	RXI	Thu, Sep 17, 2015	89.15	90.15	89.01	89.34
2230	AMEX	RXI	Wed, Sep 16, 2015	88.39	89.12	88.15	89.10
2229	AMEX	RXI	Tue, Sep 15, 2015	86.75	87.81	86.68	87.72
2228	AMEX	RXI	Mon, Sep 14, 2015	86.86	86.91	86.43	86.76
2227	AMEX	RXI	Fri, Sep 11, 2015	86.55	87.42	86.41	87.37
2226	AMEX	RXI	Thu, Sep 10, 2015	86.57	87.08	86.48	86.87
2225	AMEX	RXI	Wed, Sep 9, 2015	88.50	88.50	86.55	86.55
2224	AMEX	RXI	Tue, Sep 8, 2015	86.79	87.38	86.44	87.35
2223	AMEX	RXI	Fri, Sep 4, 2015	85.07	85.30	84.45	85.03
2222	AMEX	RXI	Thu, Sep 3, 2015	86.49	87.05	86.11	86.34
2221	AMEX	RXI	Wed, Sep 2, 2015	85.21	86.02	84.81	85.98
2220	AMEX	RXI	Tue, Sep 1, 2015	85.98	85.98	84.21	84.37
2219	AMEX	RXI	Mon, Aug 31, 2015	86.97	87.46	86.66	86.84
2218	AMEX	RXI	Fri, Aug 28, 2015	87.29	87.94	87.22	87.68
2217	AMEX	RXI	Thu, Aug 27, 2015	86.61	87.90	86.03	87.65
2216	AMEX	RXI	Wed, Aug 26, 2015	85.66	86.10	83.54	86.10
2215	AMEX	RXI	Tue, Aug 25, 2015	84.08	86.69	82.96	83.02
2214	AMEX	RXI	Mon, Aug 24, 2015	85.44	85.48	78.21	83.25
2213	AMEX	RXI	Fri, Aug 21, 2015	88.10	88.37	86.24	86.24
2212	AMEX	RXI	Thu, Aug 20, 2015	89.81	89.85	88.82	88.85
2211	AMEX	RXI	Wed, Aug 19, 2015	91.33	91.82	91.04	91.54
2210	AMEX	RXI	Tue, Aug 18, 2015	91.81	92.02	91.68	91.70
2209	AMEX	RXI	Mon, Aug 17, 2015	91.19	92.04	91.19	91.98
2208	AMEX	RXI	Fri, Aug 14, 2015	91.39	91.69	91.27	91.69
2207	AMEX	RXI	Thu, Aug 13, 2015	91.10	91.90	90.95	91.39
2206	AMEX	RXI	Wed, Aug 12, 2015	90.86	91.19	89.84	91.05
2205	AMEX	RXI	Tue, Aug 11, 2015	92.26	92.26	91.48	91.77
2204	AMEX	RXI	Mon, Aug 10, 2015	92.67	93.35	92.67	93.19
2203	AMEX	RXI	Fri, Aug 7, 2015	92.35	92.47	91.95	92.32
2202	AMEX	RXI	Thu, Aug 6, 2015	93.33	93.33	91.79	92.48
2201	AMEX	RXI	Wed, Aug 5, 2015	93.91	94.03	93.12	93.20
2200	AMEX	RXI	Tue, Aug 4, 2015	93.65	93.97	93.51	93.65
2199	AMEX	RXI	Mon, Aug 3, 2015	93.64	93.77	93.12	93.42
2198	AMEX	RXI	Fri, Jul 31, 2015	93.55	94.04	93.51	93.76
2197	AMEX	RXI	Thu, Jul 30, 2015	92.82	93.24	92.52	93.24
2196	AMEX	RXI	Wed, Jul 29, 2015	92.72	93.25	92.58	93.03
2195	AMEX	RXI	Tue, Jul 28, 2015	92.22	92.59	91.61	92.47
2194	AMEX	RXI	Mon, Jul 27, 2015	92.08	92.38	91.42	91.54
2193	AMEX	RXI	Fri, Jul 24, 2015	93.64	93.67	92.36	92.40
2192	AMEX	RXI	Thu, Jul 23, 2015	93.59	93.59	92.81	92.91
2191	AMEX	RXI	Wed, Jul 22, 2015	93.12	93.36	93.07	93.29
2190	AMEX	RXI	Tue, Jul 21, 2015	93.51	93.51	93.02	93.30
2189	AMEX	RXI	Mon, Jul 20, 2015	93.67	93.74	93.34	93.34
2188	AMEX	RXI	Fri, Jul 17, 2015	93.48	93.48	93.07	93.25
2187	AMEX	RXI	Thu, Jul 16, 2015	93.63	93.63	93.35	93.51
2186	AMEX	RXI	Wed, Jul 15, 2015	92.96	93.07	92.67	92.73
2185	AMEX	RXI	Tue, Jul 14, 2015	92.92	93.31	92.82	93.30
2184	AMEX	RXI	Mon, Jul 13, 2015	92.50	92.90	92.50	92.90
2183	AMEX	RXI	Fri, Jul 10, 2015	91.08	92.01	91.08	91.87
2182	AMEX	RXI	Thu, Jul 9, 2015	90.14	90.81	89.73	90.18
2181	AMEX	RXI	Wed, Jul 8, 2015	90.39	90.48	89.21	89.25
2180	AMEX	RXI	Tue, Jul 7, 2015	91.00	91.67	89.77	91.66
2179	AMEX	RXI	Mon, Jul 6, 2015	90.99	91.77	90.75	91.02
2178	AMEX	RXI	Thu, Jul 2, 2015	92.20	92.20	91.70	91.87
2177	AMEX	RXI	Wed, Jul 1, 2015	92.08	92.50	91.71	92.13
2176	AMEX	RXI	Tue, Jun 30, 2015	92.04	92.04	90.88	91.29
2175	AMEX	RXI	Mon, Jun 29, 2015	92.64	92.71	90.94	90.94
2174	AMEX	RXI	Fri, Jun 26, 2015	93.74	94.02	93.22	93.62
2173	AMEX	RXI	Thu, Jun 25, 2015	93.30	93.78	93.19	93.39
2172	AMEX	RXI	Wed, Jun 24, 2015	93.49	93.94	93.18	93.26
2171	AMEX	RXI	Tue, Jun 23, 2015	94.55	94.68	94.40	94.53
2170	AMEX	RXI	Mon, Jun 22, 2015	94.43	94.54	94.07	94.12
2169	AMEX	RXI	Fri, Jun 19, 2015	93.37	93.58	93.14	93.26
2168	AMEX	RXI	Thu, Jun 18, 2015	92.66	93.89	92.51	93.32
2167	AMEX	RXI	Wed, Jun 17, 2015	92.29	92.75	91.79	92.59
2166	AMEX	RXI	Tue, Jun 16, 2015	91.85	92.54	91.85	92.36
2165	AMEX	RXI	Mon, Jun 15, 2015	91.95	92.16	91.56	92.12
2164	AMEX	RXI	Fri, Jun 12, 2015	92.44	92.77	92.26	92.55
2163	AMEX	RXI	Thu, Jun 11, 2015	92.91	93.39	92.85	93.08
2162	AMEX	RXI	Wed, Jun 10, 2015	91.98	92.92	91.72	92.74
2161	AMEX	RXI	Tue, Jun 9, 2015	91.51	91.59	91.16	91.30
2160	AMEX	RXI	Mon, Jun 8, 2015	91.97	92.22	91.43	91.54
2159	AMEX	RXI	Fri, Jun 5, 2015	92.15	92.42	91.70	92.00
2158	AMEX	RXI	Thu, Jun 4, 2015	93.04	93.35	92.65	92.80
2157	AMEX	RXI	Wed, Jun 3, 2015	93.01	93.74	93.00	93.52
2156	AMEX	RXI	Tue, Jun 2, 2015	92.36	93.18	92.06	92.80
2155	AMEX	RXI	Mon, Jun 1, 2015	92.47	93.12	92.10	92.64
2154	AMEX	RXI	Fri, May 29, 2015	93.46	93.46	92.37	92.43
2153	AMEX	RXI	Thu, May 28, 2015	93.28	93.37	93.03	93.32
2152	AMEX	RXI	Wed, May 27, 2015	92.91	93.69	92.91	93.68
2151	AMEX	RXI	Tue, May 26, 2015	93.50	93.50	92.60	92.85
2150	AMEX	RXI	Fri, May 22, 2015	93.82	94.00	93.60	93.63
2149	AMEX	RXI	Thu, May 21, 2015	93.84	94.23	93.84	94.10
2148	AMEX	RXI	Wed, May 20, 2015	93.80	94.26	93.68	93.92
2147	AMEX	RXI	Tue, May 19, 2015	93.90	94.13	93.81	93.85
2146	AMEX	RXI	Mon, May 18, 2015	93.46	93.77	93.43	93.77
2145	AMEX	RXI	Fri, May 15, 2015	92.98	93.52	92.98	93.43
2144	AMEX	RXI	Thu, May 14, 2015	92.88	92.99	92.46	92.94
2143	AMEX	RXI	Wed, May 13, 2015	92.88	92.89	92.15	92.25
2142	AMEX	RXI	Tue, May 12, 2015	92.35	92.50	91.97	92.22
2141	AMEX	RXI	Mon, May 11, 2015	92.88	92.90	92.44	92.44
2140	AMEX	RXI	Fri, May 8, 2015	92.49	93.33	92.49	93.20
2139	AMEX	RXI	Thu, May 7, 2015	91.24	91.73	91.15	91.59
2138	AMEX	RXI	Wed, May 6, 2015	91.85	91.85	90.97	91.25
2137	AMEX	RXI	Tue, May 5, 2015	92.72	92.81	91.49	91.49
2136	AMEX	RXI	Mon, May 4, 2015	92.95	93.15	92.61	92.84
2135	AMEX	RXI	Fri, May 1, 2015	91.86	92.55	91.78	92.55
2134	AMEX	RXI	Thu, Apr 30, 2015	91.97	92.40	91.13	91.60
2133	AMEX	RXI	Wed, Apr 29, 2015	92.85	92.93	92.19	92.47
2132	AMEX	RXI	Tue, Apr 28, 2015	93.33	93.33	92.59	93.08
2131	AMEX	RXI	Mon, Apr 27, 2015	93.86	94.07	93.36	93.36
2130	AMEX	RXI	Fri, Apr 24, 2015	93.42	93.66	93.22	93.58
2129	AMEX	RXI	Thu, Apr 23, 2015	92.10	92.79	91.88	92.76
2128	AMEX	RXI	Wed, Apr 22, 2015	92.34	92.34	91.78	92.20
2127	AMEX	RXI	Tue, Apr 21, 2015	92.29	92.30	91.93	92.20
2126	AMEX	RXI	Mon, Apr 20, 2015	91.50	91.69	91.30	91.69
2125	AMEX	RXI	Fri, Apr 17, 2015	91.55	91.66	90.74	90.95
2124	AMEX	RXI	Thu, Apr 16, 2015	92.12	92.40	91.97	92.13
2123	AMEX	RXI	Wed, Apr 15, 2015	92.16	92.30	91.98	92.13
2122	AMEX	RXI	Tue, Apr 14, 2015	92.04	92.11	91.60	91.89
2121	AMEX	RXI	Mon, Apr 13, 2015	92.25	92.42	91.83	91.83
2120	AMEX	RXI	Fri, Apr 10, 2015	92.37	92.58	92.33	92.46
2119	AMEX	RXI	Thu, Apr 9, 2015	91.97	92.25	91.88	92.17
2118	AMEX	RXI	Wed, Apr 8, 2015	91.65	92.11	91.50	91.82
2117	AMEX	RXI	Tue, Apr 7, 2015	91.87	91.87	91.48	91.50
2116	AMEX	RXI	Mon, Apr 6, 2015	91.17	92.30	91.10	91.92
2115	AMEX	RXI	Thu, Apr 2, 2015	90.56	91.28	90.56	91.28
2114	AMEX	RXI	Wed, Apr 1, 2015	90.41	90.41	89.82	90.26
2113	AMEX	RXI	Tue, Mar 31, 2015	90.45	91.13	90.43	90.47
2112	AMEX	RXI	Mon, Mar 30, 2015	90.97	91.53	90.69	91.18
2111	AMEX	RXI	Fri, Mar 27, 2015	90.00	90.56	90.00	90.47
2110	AMEX	RXI	Thu, Mar 26, 2015	90.02	90.40	89.47	90.02
2109	AMEX	RXI	Wed, Mar 25, 2015	91.82	91.85	90.59	90.59
2108	AMEX	RXI	Tue, Mar 24, 2015	92.06	92.37	91.76	91.77
2107	AMEX	RXI	Mon, Mar 23, 2015	92.38	92.54	92.11	92.12
2106	AMEX	RXI	Fri, Mar 20, 2015	91.86	92.50	91.86	92.35
2105	AMEX	RXI	Thu, Mar 19, 2015	91.25	91.45	90.88	91.11
2104	AMEX	RXI	Wed, Mar 18, 2015	90.32	91.93	89.95	91.66
2103	AMEX	RXI	Tue, Mar 17, 2015	90.49	90.66	90.22	90.53
2102	AMEX	RXI	Mon, Mar 16, 2015	90.48	91.20	90.48	91.11
2101	AMEX	RXI	Fri, Mar 13, 2015	90.20	90.24	89.57	89.93
2100	AMEX	RXI	Thu, Mar 12, 2015	89.59	90.55	89.59	90.49
2099	AMEX	RXI	Wed, Mar 11, 2015	89.13	89.33	88.89	88.99
2098	AMEX	RXI	Tue, Mar 10, 2015	89.60	89.60	88.92	88.92
2097	AMEX	RXI	Mon, Mar 9, 2015	90.19	90.69	90.11	90.59
2096	AMEX	RXI	Fri, Mar 6, 2015	90.85	91.03	90.09	90.09
2095	AMEX	RXI	Thu, Mar 5, 2015	91.32	91.43	91.06	91.29
2094	AMEX	RXI	Wed, Mar 4, 2015	91.18	91.18	90.65	91.02
2093	AMEX	RXI	Tue, Mar 3, 2015	91.90	91.91	91.00	91.26
2092	AMEX	RXI	Mon, Mar 2, 2015	91.58	92.05	91.42	92.05
2091	AMEX	RXI	Fri, Feb 27, 2015	91.23	91.47	91.12	91.26
2090	AMEX	RXI	Thu, Feb 26, 2015	91.42	91.54	91.12	91.22
2089	AMEX	RXI	Wed, Feb 25, 2015	91.09	91.66	90.94	91.32
2088	AMEX	RXI	Tue, Feb 24, 2015	90.88	91.20	90.72	91.17
2087	AMEX	RXI	Mon, Feb 23, 2015	90.77	90.87	90.64	90.84
2086	AMEX	RXI	Fri, Feb 20, 2015	90.13	90.95	89.71	90.87
2085	AMEX	RXI	Thu, Feb 19, 2015	90.07	90.36	89.98	90.23
2084	AMEX	RXI	Wed, Feb 18, 2015	89.75	89.93	89.46	89.85
2083	AMEX	RXI	Tue, Feb 17, 2015	89.38	89.62	89.00	89.49
2082	AMEX	RXI	Fri, Feb 13, 2015	89.01	89.58	89.01	89.58
2081	AMEX	RXI	Thu, Feb 12, 2015	88.52	89.17	88.32	89.08
2080	AMEX	RXI	Wed, Feb 11, 2015	87.95	88.00	87.53	87.90
2079	AMEX	RXI	Tue, Feb 10, 2015	87.42	88.12	87.33	87.99
2078	AMEX	RXI	Mon, Feb 9, 2015	86.74	87.05	86.52	86.66
2077	AMEX	RXI	Fri, Feb 6, 2015	87.59	87.82	87.09	87.24
2076	AMEX	RXI	Thu, Feb 5, 2015	87.44	87.94	87.44	87.94
2075	AMEX	RXI	Wed, Feb 4, 2015	86.75	87.71	86.75	87.21
2074	AMEX	RXI	Tue, Feb 3, 2015	85.69	86.83	85.69	86.83
2073	AMEX	RXI	Mon, Feb 2, 2015	85.02	85.49	83.93	85.38
2072	AMEX	RXI	Fri, Jan 30, 2015	85.33	85.33	84.33	84.51
2071	AMEX	RXI	Thu, Jan 29, 2015	85.13	85.88	84.69	85.72
2070	AMEX	RXI	Wed, Jan 28, 2015	85.94	85.94	84.42	84.54
2069	AMEX	RXI	Tue, Jan 27, 2015	85.35	85.92	85.01	85.54
2068	AMEX	RXI	Mon, Jan 26, 2015	85.39	86.08	85.23	86.04
2067	AMEX	RXI	Fri, Jan 23, 2015	85.20	85.56	85.13	85.14
2066	AMEX	RXI	Thu, Jan 22, 2015	84.41	85.38	84.00	85.24
2065	AMEX	RXI	Wed, Jan 21, 2015	83.55	84.24	83.55	84.24
2064	AMEX	RXI	Tue, Jan 20, 2015	83.89	84.28	83.08	83.69
2063	AMEX	RXI	Fri, Jan 16, 2015	82.66	83.76	82.66	83.76
2062	AMEX	RXI	Thu, Jan 15, 2015	83.81	83.90	82.50	82.76
2061	AMEX	RXI	Wed, Jan 14, 2015	83.33	83.46	82.64	83.38
2060	AMEX	RXI	Tue, Jan 13, 2015	84.60	85.26	83.42	84.02
2059	AMEX	RXI	Mon, Jan 12, 2015	84.27	84.27	83.37	83.88
2058	AMEX	RXI	Fri, Jan 9, 2015	84.22	84.31	83.91	84.11
2057	AMEX	RXI	Thu, Jan 8, 2015	84.80	84.89	84.47	84.74
2056	AMEX	RXI	Wed, Jan 7, 2015	82.85	83.53	82.79	83.44
2055	AMEX	RXI	Tue, Jan 6, 2015	83.26	83.26	81.73	82.26
2054	AMEX	RXI	Mon, Jan 5, 2015	83.99	83.99	82.93	83.00
2053	AMEX	RXI	Fri, Jan 2, 2015	85.54	85.54	84.51	84.76
2052	AMEX	RXI	Wed, Dec 31, 2014	85.91	86.08	85.14	85.14
2051	AMEX	RXI	Tue, Dec 30, 2014	86.22	86.43	85.39	85.80
2050	AMEX	RXI	Mon, Dec 29, 2014	85.86	86.45	85.86	86.25
2049	AMEX	RXI	Fri, Dec 26, 2014	86.11	86.33	86.11	86.20
2048	AMEX	RXI	Tue, Dec 23, 2014	85.79	85.93	85.52	85.80
2047	AMEX	RXI	Mon, Dec 22, 2014	85.05	85.41	84.97	85.40
2046	AMEX	RXI	Fri, Dec 19, 2014	84.80	85.01	84.27	84.84
2045	AMEX	RXI	Thu, Dec 18, 2014	85.00	85.27	84.43	85.26
2044	AMEX	RXI	Wed, Dec 17, 2014	83.03	84.02	82.78	83.93
2043	AMEX	RXI	Tue, Dec 16, 2014	83.09	83.97	82.76	82.76
2042	AMEX	RXI	Mon, Dec 15, 2014	84.39	84.39	83.02	83.30
2041	AMEX	RXI	Fri, Dec 12, 2014	84.56	84.85	84.20	84.20
2040	AMEX	RXI	Thu, Dec 11, 2014	85.05	85.70	84.78	84.99
2039	AMEX	RXI	Wed, Dec 10, 2014	85.60	85.60	84.50	84.56
2038	AMEX	RXI	Tue, Dec 9, 2014	85.23	85.72	84.91	85.61
2037	AMEX	RXI	Mon, Dec 8, 2014	86.66	86.66	85.88	85.96
2036	AMEX	RXI	Fri, Dec 5, 2014	86.52	86.85	86.47	86.48
2035	AMEX	RXI	Thu, Dec 4, 2014	86.55	86.57	86.10	86.38
2034	AMEX	RXI	Wed, Dec 3, 2014	86.34	86.52	86.17	86.44
2033	AMEX	RXI	Tue, Dec 2, 2014	86.48	86.48	86.16	86.34
2032	AMEX	RXI	Mon, Dec 1, 2014	86.53	86.53	85.96	86.25
2031	AMEX	RXI	Fri, Nov 28, 2014	86.20	86.70	86.10	86.39
2030	AMEX	RXI	Wed, Nov 26, 2014	85.68	85.76	85.48	85.61
2029	AMEX	RXI	Tue, Nov 25, 2014	85.76	85.91	85.42	85.62
2028	AMEX	RXI	Mon, Nov 24, 2014	84.93	85.34	84.86	85.22
2027	AMEX	RXI	Fri, Nov 21, 2014	84.91	84.91	84.41	84.53
2026	AMEX	RXI	Thu, Nov 20, 2014	83.71	84.31	83.71	84.16
2025	AMEX	RXI	Wed, Nov 19, 2014	83.80	84.04	83.68	83.90
2024	AMEX	RXI	Tue, Nov 18, 2014	83.70	83.98	83.50	83.83
2023	AMEX	RXI	Mon, Nov 17, 2014	83.17	83.44	83.15	83.26
2022	AMEX	RXI	Fri, Nov 14, 2014	83.47	83.57	83.33	83.54
2021	AMEX	RXI	Thu, Nov 13, 2014	82.97	83.34	82.72	83.26
2020	AMEX	RXI	Wed, Nov 12, 2014	82.21	82.74	82.21	82.63
2019	AMEX	RXI	Tue, Nov 11, 2014	82.28	82.65	82.27	82.65
2018	AMEX	RXI	Mon, Nov 10, 2014	82.42	82.42	81.90	82.29
2017	AMEX	RXI	Fri, Nov 7, 2014	81.86	82.05	81.74	81.94
2016	AMEX	RXI	Thu, Nov 6, 2014	81.88	82.28	81.79	82.22
2015	AMEX	RXI	Wed, Nov 5, 2014	82.08	82.08	81.46	81.87
2014	AMEX	RXI	Tue, Nov 4, 2014	81.99	82.00	81.22	81.47
2013	AMEX	RXI	Mon, Nov 3, 2014	82.51	82.68	82.26	82.48
2012	AMEX	RXI	Fri, Oct 31, 2014	82.44	82.48	82.29	82.46
2011	AMEX	RXI	Thu, Oct 30, 2014	80.62	81.40	80.62	81.09
2010	AMEX	RXI	Wed, Oct 29, 2014	81.15	81.17	80.38	80.78
2009	AMEX	RXI	Tue, Oct 28, 2014	80.12	80.69	80.12	80.69
2008	AMEX	RXI	Mon, Oct 27, 2014	79.56	79.96	79.39	79.81
2007	AMEX	RXI	Fri, Oct 24, 2014	79.71	80.01	79.45	79.99
2006	AMEX	RXI	Thu, Oct 23, 2014	79.44	80.28	79.44	79.90
2005	AMEX	RXI	Wed, Oct 22, 2014	79.51	79.80	78.76	78.92
2004	AMEX	RXI	Tue, Oct 21, 2014	78.75	79.44	78.51	79.44
2003	AMEX	RXI	Mon, Oct 20, 2014	77.42	78.28	77.35	78.24
2002	AMEX	RXI	Fri, Oct 17, 2014	77.17	77.62	76.96	77.19
2001	AMEX	RXI	Thu, Oct 16, 2014	75.10	76.84	75.10	76.47
2000	AMEX	RXI	Wed, Oct 15, 2014	76.00	76.62	74.97	76.53
1999	AMEX	RXI	Tue, Oct 14, 2014	76.90	77.30	76.52	76.70
1998	AMEX	RXI	Mon, Oct 13, 2014	77.56	77.69	76.26	76.26
1997	AMEX	RXI	Fri, Oct 10, 2014	78.27	78.27	77.59	77.59
1996	AMEX	RXI	Thu, Oct 9, 2014	79.82	80.09	78.35	78.35
1995	AMEX	RXI	Wed, Oct 8, 2014	79.33	80.38	78.94	80.38
1994	AMEX	RXI	Tue, Oct 7, 2014	79.96	79.96	79.09	79.09
1993	AMEX	RXI	Mon, Oct 6, 2014	80.80	80.80	80.23	80.39
1992	AMEX	RXI	Fri, Oct 3, 2014	79.99	80.55	79.94	80.46
1991	AMEX	RXI	Thu, Oct 2, 2014	79.71	79.79	78.67	79.79
1990	AMEX	RXI	Wed, Oct 1, 2014	80.85	80.85	79.72	79.80
1989	AMEX	RXI	Tue, Sep 30, 2014	81.24	81.24	80.79	80.80
1988	AMEX	RXI	Mon, Sep 29, 2014	81.36	81.71	81.27	81.44
1987	AMEX	RXI	Fri, Sep 26, 2014	81.81	82.12	81.56	81.93
1986	AMEX	RXI	Thu, Sep 25, 2014	82.48	82.48	81.44	81.56
1985	AMEX	RXI	Wed, Sep 24, 2014	81.64	82.58	81.60	82.58
1984	AMEX	RXI	Tue, Sep 23, 2014	81.99	82.40	81.88	82.05
1983	AMEX	RXI	Mon, Sep 22, 2014	83.17	83.17	82.41	82.56
1982	AMEX	RXI	Fri, Sep 19, 2014	83.93	83.93	83.41	83.51
1981	AMEX	RXI	Thu, Sep 18, 2014	83.33	83.69	83.32	83.48
1980	AMEX	RXI	Wed, Sep 17, 2014	83.38	83.63	83.06	83.15
1979	AMEX	RXI	Tue, Sep 16, 2014	82.96	83.65	82.77	83.60
1978	AMEX	RXI	Mon, Sep 15, 2014	83.39	83.39	82.90	83.28
1977	AMEX	RXI	Fri, Sep 12, 2014	83.59	83.69	83.08	83.43
1976	AMEX	RXI	Thu, Sep 11, 2014	82.96	83.56	82.96	83.56
1975	AMEX	RXI	Wed, Sep 10, 2014	83.00	83.50	82.97	83.45
1974	AMEX	RXI	Tue, Sep 9, 2014	83.52	83.52	83.19	83.19
1973	AMEX	RXI	Mon, Sep 8, 2014	83.96	83.99	83.50	83.80
1972	AMEX	RXI	Fri, Sep 5, 2014	84.02	84.43	83.73	84.43
1971	AMEX	RXI	Thu, Sep 4, 2014	83.83	84.39	83.83	84.31
1970	AMEX	RXI	Wed, Sep 3, 2014	84.13	84.32	83.88	83.96
1969	AMEX	RXI	Tue, Sep 2, 2014	83.79	83.97	83.59	83.91
1968	AMEX	RXI	Fri, Aug 29, 2014	83.80	83.80	83.42	83.70
1967	AMEX	RXI	Thu, Aug 28, 2014	83.59	83.89	83.36	83.78
1966	AMEX	RXI	Wed, Aug 27, 2014	84.05	84.16	83.91	83.98
1965	AMEX	RXI	Tue, Aug 26, 2014	84.17	84.31	84.03	84.21
1964	AMEX	RXI	Mon, Aug 25, 2014	84.00	84.15	83.67	84.03
1963	AMEX	RXI	Fri, Aug 22, 2014	83.56	83.65	83.42	83.63
1962	AMEX	RXI	Thu, Aug 21, 2014	83.75	83.88	83.69	83.76
1961	AMEX	RXI	Wed, Aug 20, 2014	83.27	83.81	83.27	83.73
1960	AMEX	RXI	Tue, Aug 19, 2014	83.50	83.74	83.45	83.61
1959	AMEX	RXI	Mon, Aug 18, 2014	82.71	83.13	82.71	82.97
1958	AMEX	RXI	Fri, Aug 15, 2014	82.87	82.97	81.98	82.30
1957	AMEX	RXI	Thu, Aug 14, 2014	82.32	82.63	82.30	82.63
1956	AMEX	RXI	Wed, Aug 13, 2014	81.90	82.27	81.90	82.04
1955	AMEX	RXI	Tue, Aug 12, 2014	82.09	82.09	81.63	81.79
1954	AMEX	RXI	Mon, Aug 11, 2014	81.81	82.09	81.81	81.95
1953	AMEX	RXI	Fri, Aug 8, 2014	80.67	81.56	80.57	81.56
1952	AMEX	RXI	Thu, Aug 7, 2014	81.55	81.55	80.34	80.51
1951	AMEX	RXI	Wed, Aug 6, 2014	80.76	81.41	80.47	81.20
1950	AMEX	RXI	Tue, Aug 5, 2014	81.99	81.99	81.03	81.30
1949	AMEX	RXI	Mon, Aug 4, 2014	81.70	82.30	81.70	82.30
1948	AMEX	RXI	Fri, Aug 1, 2014	82.04	82.05	81.33	81.62
1947	AMEX	RXI	Thu, Jul 31, 2014	82.45	82.75	81.84	81.87
1946	AMEX	RXI	Wed, Jul 30, 2014	83.23	83.60	83.21	83.47
1945	AMEX	RXI	Tue, Jul 29, 2014	83.55	83.73	83.20	83.29
1944	AMEX	RXI	Mon, Jul 28, 2014	83.33	83.33	83.12	83.33
1943	AMEX	RXI	Fri, Jul 25, 2014	83.66	83.66	83.17	83.30
1942	AMEX	RXI	Thu, Jul 24, 2014	84.26	84.40	84.15	84.23
1941	AMEX	RXI	Wed, Jul 23, 2014	84.07	84.20	83.99	84.06
1940	AMEX	RXI	Tue, Jul 22, 2014	83.86	84.15	83.86	84.06
1939	AMEX	RXI	Mon, Jul 21, 2014	83.79	83.90	83.57	83.86
1938	AMEX	RXI	Fri, Jul 18, 2014	83.76	84.26	83.64	84.08
1937	AMEX	RXI	Thu, Jul 17, 2014	84.04	84.38	83.48	83.61
1936	AMEX	RXI	Wed, Jul 16, 2014	84.55	84.63	84.39	84.42
1935	AMEX	RXI	Tue, Jul 15, 2014	84.31	84.40	83.88	83.95
1934	AMEX	RXI	Mon, Jul 14, 2014	84.50	84.50	84.27	84.32
1933	AMEX	RXI	Fri, Jul 11, 2014	83.69	83.92	83.60	83.92
1932	AMEX	RXI	Thu, Jul 10, 2014	83.32	83.85	83.32	83.67
1931	AMEX	RXI	Wed, Jul 9, 2014	83.86	84.57	83.86	84.54
1930	AMEX	RXI	Tue, Jul 8, 2014	84.29	84.29	83.71	83.83
1929	AMEX	RXI	Mon, Jul 7, 2014	84.90	84.98	84.63	84.81
1928	AMEX	RXI	Thu, Jul 3, 2014	84.85	85.50	84.85	85.50
1927	AMEX	RXI	Wed, Jul 2, 2014	84.90	85.11	84.81	84.87
1926	AMEX	RXI	Tue, Jul 1, 2014	84.12	85.10	84.12	84.99
1925	AMEX	RXI	Mon, Jun 30, 2014	83.79	84.21	83.79	84.09
1924	AMEX	RXI	Fri, Jun 27, 2014	83.44	84.02	83.44	84.02
1923	AMEX	RXI	Thu, Jun 26, 2014	83.69	83.74	83.27	83.74
1922	AMEX	RXI	Wed, Jun 25, 2014	83.21	83.67	82.92	83.67
1921	AMEX	RXI	Tue, Jun 24, 2014	83.43	83.75	83.09	83.09
1920	AMEX	RXI	Mon, Jun 23, 2014	84.21	84.36	84.07	84.36
1919	AMEX	RXI	Fri, Jun 20, 2014	84.67	84.67	84.26	84.33
1918	AMEX	RXI	Thu, Jun 19, 2014	84.53	84.76	84.33	84.64
1917	AMEX	RXI	Wed, Jun 18, 2014	83.79	84.55	83.68	84.54
1916	AMEX	RXI	Tue, Jun 17, 2014	83.78	83.96	83.70	83.94
1915	AMEX	RXI	Mon, Jun 16, 2014	83.05	83.72	83.05	83.72
1914	AMEX	RXI	Fri, Jun 13, 2014	83.26	83.52	83.15	83.31
1913	AMEX	RXI	Thu, Jun 12, 2014	83.92	84.01	83.41	83.54
1912	AMEX	RXI	Wed, Jun 11, 2014	83.92	84.34	83.92	84.17
1911	AMEX	RXI	Tue, Jun 10, 2014	84.15	84.44	84.06	84.40
1910	AMEX	RXI	Mon, Jun 9, 2014	84.30	84.76	84.22	84.43
1909	AMEX	RXI	Fri, Jun 6, 2014	84.19	84.67	84.01	84.40
1908	AMEX	RXI	Thu, Jun 5, 2014	83.66	84.28	83.42	84.12
1907	AMEX	RXI	Wed, Jun 4, 2014	83.38	83.86	83.33	83.64
1906	AMEX	RXI	Tue, Jun 3, 2014	83.41	83.69	83.34	83.63
1905	AMEX	RXI	Mon, Jun 2, 2014	83.62	83.80	83.36	83.77
1904	AMEX	RXI	Fri, May 30, 2014	83.12	83.53	83.12	83.47
1903	AMEX	RXI	Thu, May 29, 2014	82.99	83.32	82.95	83.12
1902	AMEX	RXI	Wed, May 28, 2014	82.76	82.99	82.47	82.98
1901	AMEX	RXI	Tue, May 27, 2014	82.87	83.24	82.77	83.02
1900	AMEX	RXI	Fri, May 23, 2014	81.84	82.53	81.64	82.41
1899	AMEX	RXI	Thu, May 22, 2014	81.39	82.17	81.39	81.85
1898	AMEX	RXI	Wed, May 21, 2014	80.93	81.62	80.69	81.62
1897	AMEX	RXI	Tue, May 20, 2014	80.96	81.07	80.36	80.65
1896	AMEX	RXI	Mon, May 19, 2014	80.73	81.29	80.65	81.29
1895	AMEX	RXI	Fri, May 16, 2014	80.36	80.98	80.25	80.84
1894	AMEX	RXI	Thu, May 15, 2014	80.80	80.80	80.14	80.60
1893	AMEX	RXI	Wed, May 14, 2014	81.56	81.59	80.99	81.01
1892	AMEX	RXI	Tue, May 13, 2014	81.79	81.84	81.51	81.63
1891	AMEX	RXI	Mon, May 12, 2014	81.01	81.74	81.01	81.74
1890	AMEX	RXI	Fri, May 9, 2014	80.48	80.95	80.29	80.82
1889	AMEX	RXI	Thu, May 8, 2014	80.70	81.15	80.31	80.40
1888	AMEX	RXI	Wed, May 7, 2014	81.05	81.08	80.14	80.67
1887	AMEX	RXI	Tue, May 6, 2014	81.28	81.30	80.73	80.74
1886	AMEX	RXI	Mon, May 5, 2014	80.89	81.56	80.89	81.46
1885	AMEX	RXI	Fri, May 2, 2014	81.76	81.86	81.43	81.61
1884	AMEX	RXI	Thu, May 1, 2014	81.42	81.86	81.40	81.47
1883	AMEX	RXI	Wed, Apr 30, 2014	81.10	81.35	80.73	81.24
1882	AMEX	RXI	Tue, Apr 29, 2014	80.89	81.20	80.75	81.13
1881	AMEX	RXI	Mon, Apr 28, 2014	81.08	81.34	80.27	80.63
1880	AMEX	RXI	Fri, Apr 25, 2014	81.89	81.89	80.88	80.88
1879	AMEX	RXI	Thu, Apr 24, 2014	81.75	81.95	81.26	81.95
1878	AMEX	RXI	Wed, Apr 23, 2014	82.07	82.55	81.63	81.72
1877	AMEX	RXI	Tue, Apr 22, 2014	81.72	82.27	81.72	82.24
1876	AMEX	RXI	Mon, Apr 21, 2014	81.21	81.62	81.21	81.62
1875	AMEX	RXI	Thu, Apr 17, 2014	80.96	81.58	80.86	81.35
1874	AMEX	RXI	Wed, Apr 16, 2014	80.83	81.21	80.51	81.21
1873	AMEX	RXI	Tue, Apr 15, 2014	79.93	80.18	79.01	79.96
1872	AMEX	RXI	Mon, Apr 14, 2014	80.06	80.50	79.56	80.04
1871	AMEX	RXI	Fri, Apr 11, 2014	80.00	80.32	79.44	79.61
1870	AMEX	RXI	Thu, Apr 10, 2014	81.99	81.99	80.39	80.39
1869	AMEX	RXI	Wed, Apr 9, 2014	81.89	82.32	81.41	82.32
1868	AMEX	RXI	Tue, Apr 8, 2014	80.63	81.26	80.46	81.08
1867	AMEX	RXI	Mon, Apr 7, 2014	81.99	81.99	80.57	81.08
1866	AMEX	RXI	Fri, Apr 4, 2014	83.50	83.50	82.04	82.14
1865	AMEX	RXI	Thu, Apr 3, 2014	83.56	83.56	82.97	83.20
1864	AMEX	RXI	Wed, Apr 2, 2014	83.15	83.45	83.15	83.34
1863	AMEX	RXI	Tue, Apr 1, 2014	82.90	82.97	82.76	82.96
1862	AMEX	RXI	Mon, Mar 31, 2014	81.90	82.31	81.88	82.08
1861	AMEX	RXI	Fri, Mar 28, 2014	81.56	81.89	81.41	81.47
1860	AMEX	RXI	Thu, Mar 27, 2014	81.39	81.39	80.73	80.93
1859	AMEX	RXI	Wed, Mar 26, 2014	81.93	81.94	81.21	81.21
1858	AMEX	RXI	Tue, Mar 25, 2014	81.63	81.78	80.78	81.22
1857	AMEX	RXI	Mon, Mar 24, 2014	82.00	82.00	80.78	81.23
1856	AMEX	RXI	Fri, Mar 21, 2014	82.27	82.34	81.56	81.60
1855	AMEX	RXI	Thu, Mar 20, 2014	81.65	82.09	81.59	81.82
1854	AMEX	RXI	Wed, Mar 19, 2014	82.90	82.90	81.68	82.12
1853	AMEX	RXI	Tue, Mar 18, 2014	82.85	82.93	82.51	82.71
1852	AMEX	RXI	Mon, Mar 17, 2014	82.36	82.53	82.21	82.31
1851	AMEX	RXI	Fri, Mar 14, 2014	81.59	81.92	81.47	81.53
1850	AMEX	RXI	Thu, Mar 13, 2014	83.40	83.40	81.55	81.71
1849	AMEX	RXI	Wed, Mar 12, 2014	82.69	82.94	82.69	82.86
1848	AMEX	RXI	Tue, Mar 11, 2014	83.70	83.76	83.18	83.25
1847	AMEX	RXI	Mon, Mar 10, 2014	83.84	83.84	83.43	83.67
1846	AMEX	RXI	Fri, Mar 7, 2014	84.37	84.51	84.07	84.12
1845	AMEX	RXI	Thu, Mar 6, 2014	84.36	84.63	84.25	84.63
1844	AMEX	RXI	Wed, Mar 5, 2014	83.65	84.05	83.65	83.90
1843	AMEX	RXI	Tue, Mar 4, 2014	83.85	83.95	83.61	83.76
1842	AMEX	RXI	Mon, Mar 3, 2014	82.74	83.06	82.09	82.48
1841	AMEX	RXI	Fri, Feb 28, 2014	83.60	84.15	83.43	83.83
1840	AMEX	RXI	Thu, Feb 27, 2014	83.22	83.62	82.93	83.51
1839	AMEX	RXI	Wed, Feb 26, 2014	83.08	83.51	82.94	83.24
1838	AMEX	RXI	Tue, Feb 25, 2014	82.85	83.26	82.73	83.01
1837	AMEX	RXI	Mon, Feb 24, 2014	82.72	83.23	82.68	82.93
1836	AMEX	RXI	Fri, Feb 21, 2014	82.71	82.71	82.35	82.43
1835	AMEX	RXI	Thu, Feb 20, 2014	81.78	82.31	81.78	82.18
1834	AMEX	RXI	Wed, Feb 19, 2014	82.37	82.55	81.60	81.67
1833	AMEX	RXI	Tue, Feb 18, 2014	82.82	82.84	82.31	82.71
1832	AMEX	RXI	Fri, Feb 14, 2014	82.29	82.77	82.11	82.62
1831	AMEX	RXI	Thu, Feb 13, 2014	81.32	82.30	81.26	82.26
1830	AMEX	RXI	Wed, Feb 12, 2014	82.04	82.21	81.75	81.89
1829	AMEX	RXI	Tue, Feb 11, 2014	80.83	81.97	80.83	81.90
1828	AMEX	RXI	Mon, Feb 10, 2014	80.85	80.91	80.56	80.78
1827	AMEX	RXI	Fri, Feb 7, 2014	80.43	81.07	80.21	81.02
1826	AMEX	RXI	Thu, Feb 6, 2014	78.86	79.88	78.86	79.78
1825	AMEX	RXI	Wed, Feb 5, 2014	78.13	78.38	77.71	78.29
1824	AMEX	RXI	Tue, Feb 4, 2014	77.96	78.07	77.58	78.00
1823	AMEX	RXI	Mon, Feb 3, 2014	79.59	79.59	77.13	77.20
1822	AMEX	RXI	Fri, Jan 31, 2014	79.31	80.00	78.83	79.42
1821	AMEX	RXI	Thu, Jan 30, 2014	80.08	80.73	80.01	80.63
1820	AMEX	RXI	Wed, Jan 29, 2014	80.12	80.44	79.60	79.73
1819	AMEX	RXI	Tue, Jan 28, 2014	80.47	80.99	80.47	80.87
1818	AMEX	RXI	Mon, Jan 27, 2014	80.51	80.67	79.56	80.11
1817	AMEX	RXI	Fri, Jan 24, 2014	81.66	81.66	80.54	80.56
1816	AMEX	RXI	Thu, Jan 23, 2014	82.62	82.85	81.96	82.33
1815	AMEX	RXI	Wed, Jan 22, 2014	83.08	83.13	82.72	83.11
1814	AMEX	RXI	Tue, Jan 21, 2014	83.40	83.45	82.59	82.88
1813	AMEX	RXI	Fri, Jan 17, 2014	83.18	83.21	82.75	82.90
1812	AMEX	RXI	Thu, Jan 16, 2014	83.27	83.27	82.84	83.04
1811	AMEX	RXI	Wed, Jan 15, 2014	83.25	83.51	83.25	83.44
1810	AMEX	RXI	Tue, Jan 14, 2014	82.93	83.19	82.47	83.16
1809	AMEX	RXI	Mon, Jan 13, 2014	83.40	83.50	82.20	82.43
1808	AMEX	RXI	Fri, Jan 10, 2014	83.40	83.67	83.22	83.64
1807	AMEX	RXI	Thu, Jan 9, 2014	83.25	83.44	82.51	83.12
1806	AMEX	RXI	Wed, Jan 8, 2014	83.42	83.57	83.02	83.21
1805	AMEX	RXI	Tue, Jan 7, 2014	83.16	83.47	83.14	83.36
1804	AMEX	RXI	Mon, Jan 6, 2014	83.53	83.53	82.72	82.96
1803	AMEX	RXI	Fri, Jan 3, 2014	83.63	83.68	83.15	83.15
1802	AMEX	RXI	Thu, Jan 2, 2014	83.66	83.66	83.17	83.44
1801	AMEX	RXI	Tue, Dec 31, 2013	83.95	84.27	83.88	84.08
1800	AMEX	RXI	Mon, Dec 30, 2013	83.65	83.93	83.54	83.92
1799	AMEX	RXI	Fri, Dec 27, 2013	83.50	83.69	83.31	83.40
1798	AMEX	RXI	Thu, Dec 26, 2013	83.21	83.51	83.15	83.51
1797	AMEX	RXI	Tue, Dec 24, 2013	82.89	82.94	82.60	82.87
1796	AMEX	RXI	Mon, Dec 23, 2013	82.68	82.76	82.40	82.75
1795	AMEX	RXI	Fri, Dec 20, 2013	81.86	82.29	81.86	82.23
1794	AMEX	RXI	Thu, Dec 19, 2013	81.68	81.87	81.57	81.68
1793	AMEX	RXI	Wed, Dec 18, 2013	81.19	81.95	80.70	81.95
1792	AMEX	RXI	Tue, Dec 17, 2013	81.10	81.10	80.60	80.81
1791	AMEX	RXI	Mon, Dec 16, 2013	81.40	81.54	81.29	81.30
1790	AMEX	RXI	Fri, Dec 13, 2013	81.06	81.18	80.86	80.93
1789	AMEX	RXI	Thu, Dec 12, 2013	80.73	81.14	80.64	80.91
1788	AMEX	RXI	Wed, Dec 11, 2013	82.18	82.18	81.03	81.03
1787	AMEX	RXI	Tue, Dec 10, 2013	81.78	82.01	81.67	81.79
1786	AMEX	RXI	Mon, Dec 9, 2013	82.14	82.19	81.92	82.00
1785	AMEX	RXI	Fri, Dec 6, 2013	81.91	82.09	81.47	82.01
1784	AMEX	RXI	Thu, Dec 5, 2013	81.45	81.53	80.98	81.09
1783	AMEX	RXI	Wed, Dec 4, 2013	81.23	81.66	80.75	81.44
1782	AMEX	RXI	Tue, Dec 3, 2013	82.16	82.16	81.36	81.81
1781	AMEX	RXI	Mon, Dec 2, 2013	82.92	83.15	82.58	82.58
1780	AMEX	RXI	Fri, Nov 29, 2013	83.18	83.26	82.82	82.98
1779	AMEX	RXI	Wed, Nov 27, 2013	82.71	82.93	82.55	82.86
1778	AMEX	RXI	Tue, Nov 26, 2013	82.48	82.56	82.09	82.30
1777	AMEX	RXI	Mon, Nov 25, 2013	82.62	82.62	82.20	82.20
1776	AMEX	RXI	Fri, Nov 22, 2013	81.85	82.21	81.85	82.19
1775	AMEX	RXI	Thu, Nov 21, 2013	80.99	81.70	80.99	81.67
1774	AMEX	RXI	Wed, Nov 20, 2013	81.33	81.65	80.73	80.89
1773	AMEX	RXI	Tue, Nov 19, 2013	82.02	82.02	81.35	81.44
1772	AMEX	RXI	Mon, Nov 18, 2013	82.52	82.52	81.57	81.71
1771	AMEX	RXI	Fri, Nov 15, 2013	81.81	81.98	81.55	81.98
1770	AMEX	RXI	Thu, Nov 14, 2013	81.01	81.48	80.85	81.43
1769	AMEX	RXI	Wed, Nov 13, 2013	79.83	80.98	79.83	80.98
1768	AMEX	RXI	Tue, Nov 12, 2013	80.17	80.20	79.73	79.95
1767	AMEX	RXI	Mon, Nov 11, 2013	80.33	80.33	79.98	80.08
1766	AMEX	RXI	Fri, Nov 8, 2013	79.21	80.17	79.19	80.17
1765	AMEX	RXI	Thu, Nov 7, 2013	80.88	80.98	79.11	79.21
1764	AMEX	RXI	Wed, Nov 6, 2013	81.22	81.27	80.56	80.65
1763	AMEX	RXI	Tue, Nov 5, 2013	80.56	80.65	80.04	80.57
1762	AMEX	RXI	Mon, Nov 4, 2013	80.94	80.94	80.68	80.94
1761	AMEX	RXI	Fri, Nov 1, 2013	80.56	80.92	80.28	80.71
1760	AMEX	RXI	Thu, Oct 31, 2013	80.97	81.18	80.49	80.83
1759	AMEX	RXI	Wed, Oct 30, 2013	81.26	81.26	80.36	80.76
1758	AMEX	RXI	Tue, Oct 29, 2013	80.78	80.93	80.50	80.93
1757	AMEX	RXI	Mon, Oct 28, 2013	80.80	80.80	80.44	80.57
1756	AMEX	RXI	Fri, Oct 25, 2013	80.75	80.89	80.58	80.89
1755	AMEX	RXI	Thu, Oct 24, 2013	80.60	80.78	80.38	80.76
1754	AMEX	RXI	Wed, Oct 23, 2013	80.30	80.39	79.95	80.09
1753	AMEX	RXI	Tue, Oct 22, 2013	80.55	80.91	80.46	80.69
1752	AMEX	RXI	Mon, Oct 21, 2013	80.08	80.08	79.79	79.93
1751	AMEX	RXI	Fri, Oct 18, 2013	79.71	80.11	79.69	79.99
1750	AMEX	RXI	Thu, Oct 17, 2013	78.82	79.43	78.82	79.43
1749	AMEX	RXI	Wed, Oct 16, 2013	78.37	78.84	78.33	78.75
1748	AMEX	RXI	Tue, Oct 15, 2013	78.64	78.64	78.06	78.23
1747	AMEX	RXI	Mon, Oct 14, 2013	78.32	78.86	78.24	78.76
1746	AMEX	RXI	Fri, Oct 11, 2013	78.16	78.67	78.00	78.67
1745	AMEX	RXI	Thu, Oct 10, 2013	77.25	78.13	77.25	78.02
1744	AMEX	RXI	Wed, Oct 9, 2013	76.65	76.68	75.82	76.49
1743	AMEX	RXI	Tue, Oct 8, 2013	77.24	77.34	76.34	76.56
1742	AMEX	RXI	Mon, Oct 7, 2013	77.37	77.74	77.37	77.40
1741	AMEX	RXI	Fri, Oct 4, 2013	77.71	78.24	77.54	78.17
1740	AMEX	RXI	Thu, Oct 3, 2013	78.46	78.46	77.57	77.81
1739	AMEX	RXI	Wed, Oct 2, 2013	77.98	78.31	77.91	78.17
1738	AMEX	RXI	Tue, Oct 1, 2013	78.00	79.18	78.00	78.61
1737	AMEX	RXI	Mon, Sep 30, 2013	77.77	78.05	77.59	78.00
1736	AMEX	RXI	Fri, Sep 27, 2013	78.21	78.55	78.21	78.48
1735	AMEX	RXI	Thu, Sep 26, 2013	78.29	78.51	78.19	78.50
1734	AMEX	RXI	Wed, Sep 25, 2013	77.89	78.22	77.89	77.89
1733	AMEX	RXI	Tue, Sep 24, 2013	78.35	78.52	78.07	78.11
1732	AMEX	RXI	Mon, Sep 23, 2013	78.49	78.49	77.79	78.12
1731	AMEX	RXI	Fri, Sep 20, 2013	79.10	79.10	78.51	78.51
1730	AMEX	RXI	Thu, Sep 19, 2013	79.28	79.28	78.85	78.98
1729	AMEX	RXI	Wed, Sep 18, 2013	77.70	79.28	77.48	79.09
1728	AMEX	RXI	Tue, Sep 17, 2013	77.39	77.68	77.35	77.66
1727	AMEX	RXI	Mon, Sep 16, 2013	77.77	77.86	77.35	77.42
1726	AMEX	RXI	Fri, Sep 13, 2013	76.48	76.83	76.48	76.83
1725	AMEX	RXI	Thu, Sep 12, 2013	76.53	76.67	76.40	76.40
1724	AMEX	RXI	Wed, Sep 11, 2013	76.40	76.73	76.37	76.73
1723	AMEX	RXI	Tue, Sep 10, 2013	76.29	76.49	76.22	76.46
1722	AMEX	RXI	Mon, Sep 9, 2013	75.27	75.73	75.25	75.73
1721	AMEX	RXI	Fri, Sep 6, 2013	74.98	75.04	74.21	74.82
1720	AMEX	RXI	Thu, Sep 5, 2013	74.42	74.77	74.42	74.62
1719	AMEX	RXI	Wed, Sep 4, 2013	73.60	74.46	73.58	74.34
1718	AMEX	RXI	Tue, Sep 3, 2013	73.83	74.21	73.48	73.67
1717	AMEX	RXI	Fri, Aug 30, 2013	73.42	73.42	72.66	72.72
1716	AMEX	RXI	Thu, Aug 29, 2013	73.67	74.16	73.57	73.78
1715	AMEX	RXI	Wed, Aug 28, 2013	73.25	73.64	73.04	73.43
1714	AMEX	RXI	Tue, Aug 27, 2013	73.94	74.25	73.55	73.56
1713	AMEX	RXI	Mon, Aug 26, 2013	75.10	75.34	74.94	74.94
1712	AMEX	RXI	Fri, Aug 23, 2013	75.34	75.34	74.97	75.26
1711	AMEX	RXI	Thu, Aug 22, 2013	74.38	74.99	74.38	74.84
1710	AMEX	RXI	Wed, Aug 21, 2013	74.45	74.76	74.00	74.23
1709	AMEX	RXI	Tue, Aug 20, 2013	74.39	75.11	74.39	74.97
1708	AMEX	RXI	Mon, Aug 19, 2013	75.01	75.18	74.55	74.55
1707	AMEX	RXI	Fri, Aug 16, 2013	75.12	75.28	74.83	75.00
1706	AMEX	RXI	Thu, Aug 15, 2013	75.41	75.41	74.82	74.91
1705	AMEX	RXI	Wed, Aug 14, 2013	76.35	76.35	76.04	76.04
1704	AMEX	RXI	Tue, Aug 13, 2013	76.54	76.58	75.98	76.56
1703	AMEX	RXI	Mon, Aug 12, 2013	76.00	76.35	76.00	76.24
1702	AMEX	RXI	Fri, Aug 9, 2013	76.26	76.52	76.14	76.22
1701	AMEX	RXI	Thu, Aug 8, 2013	76.37	76.67	76.05	76.48
1700	AMEX	RXI	Wed, Aug 7, 2013	76.35	76.35	75.94	75.94
1699	AMEX	RXI	Tue, Aug 6, 2013	77.11	77.11	76.45	76.65
1698	AMEX	RXI	Mon, Aug 5, 2013	76.97	76.97	76.72	76.85
1697	AMEX	RXI	Fri, Aug 2, 2013	76.61	77.07	76.53	77.01
1696	AMEX	RXI	Thu, Aug 1, 2013	75.78	76.51	75.78	76.44
1695	AMEX	RXI	Wed, Jul 31, 2013	74.86	75.42	74.86	75.08
1694	AMEX	RXI	Tue, Jul 30, 2013	75.21	75.25	74.85	74.95
1693	AMEX	RXI	Mon, Jul 29, 2013	74.93	74.94	74.76	74.84
1692	AMEX	RXI	Fri, Jul 26, 2013	74.93	75.38	74.74	75.38
1691	AMEX	RXI	Thu, Jul 25, 2013	75.09	75.46	75.04	75.43
1690	AMEX	RXI	Wed, Jul 24, 2013	75.45	75.66	75.23	75.32
1689	AMEX	RXI	Tue, Jul 23, 2013	75.65	75.74	75.41	75.43
1688	AMEX	RXI	Mon, Jul 22, 2013	75.70	75.70	75.40	75.58
1687	AMEX	RXI	Fri, Jul 19, 2013	75.62	75.70	75.40	75.58
1686	AMEX	RXI	Thu, Jul 18, 2013	75.25	75.72	75.25	75.58
1685	AMEX	RXI	Wed, Jul 17, 2013	75.24	75.30	74.99	75.15
1684	AMEX	RXI	Tue, Jul 16, 2013	75.02	75.20	74.61	74.83
1683	AMEX	RXI	Mon, Jul 15, 2013	75.30	75.36	75.11	75.18
1682	AMEX	RXI	Fri, Jul 12, 2013	75.01	75.21	74.88	75.16
1681	AMEX	RXI	Thu, Jul 11, 2013	74.81	75.07	74.47	75.02
1680	AMEX	RXI	Wed, Jul 10, 2013	73.46	73.77	73.08	73.59
1679	AMEX	RXI	Tue, Jul 9, 2013	73.19	73.39	72.94	73.30
1678	AMEX	RXI	Mon, Jul 8, 2013	72.67	73.05	72.67	72.87
1677	AMEX	RXI	Fri, Jul 5, 2013	72.98	73.53	71.72	72.50
1676	AMEX	RXI	Wed, Jul 3, 2013	71.05	71.87	71.05	71.77
1675	AMEX	RXI	Tue, Jul 2, 2013	71.74	71.95	71.15	71.40
1674	AMEX	RXI	Mon, Jul 1, 2013	71.29	71.75	71.26	71.27
1673	AMEX	RXI	Fri, Jun 28, 2013	70.21	71.11	70.21	70.62
1672	AMEX	RXI	Thu, Jun 27, 2013	70.41	70.85	70.34	70.63
1671	AMEX	RXI	Wed, Jun 26, 2013	69.71	69.81	69.52	69.74
1670	AMEX	RXI	Tue, Jun 25, 2013	68.81	69.24	68.60	69.15
1669	AMEX	RXI	Mon, Jun 24, 2013	68.48	69.24	68.17	68.79
1668	AMEX	RXI	Fri, Jun 21, 2013	70.36	70.36	68.95	69.73
1667	AMEX	RXI	Thu, Jun 20, 2013	70.62	70.67	69.38	69.54
1666	AMEX	RXI	Wed, Jun 19, 2013	72.94	73.00	71.83	71.83
1665	AMEX	RXI	Tue, Jun 18, 2013	72.34	73.02	72.34	72.72
1664	AMEX	RXI	Mon, Jun 17, 2013	72.09	72.46	71.84	72.06
1663	AMEX	RXI	Fri, Jun 14, 2013	71.50	71.86	71.15	71.38
1662	AMEX	RXI	Thu, Jun 13, 2013	70.61	71.74	70.61	71.74
1661	AMEX	RXI	Wed, Jun 12, 2013	71.69	71.69	70.56	70.71
1660	AMEX	RXI	Tue, Jun 11, 2013	71.25	71.86	71.25	71.26
1659	AMEX	RXI	Mon, Jun 10, 2013	72.58	72.58	72.01	72.25
1658	AMEX	RXI	Fri, Jun 7, 2013	70.97	71.99	70.97	71.99
1657	AMEX	RXI	Thu, Jun 6, 2013	70.07	70.74	70.07	70.74
1656	AMEX	RXI	Wed, Jun 5, 2013	70.74	71.05	70.09	70.13
1655	AMEX	RXI	Tue, Jun 4, 2013	71.67	72.09	71.29	71.32
1654	AMEX	RXI	Mon, Jun 3, 2013	71.61	71.66	70.91	71.50
1653	AMEX	RXI	Fri, May 31, 2013	72.07	72.37	71.63	71.63
1652	AMEX	RXI	Thu, May 30, 2013	72.45	72.91	72.45	72.73
1651	AMEX	RXI	Wed, May 29, 2013	72.41	72.45	71.93	72.36
1650	AMEX	RXI	Tue, May 28, 2013	73.50	73.73	72.94	73.23
1649	AMEX	RXI	Fri, May 24, 2013	72.29	72.56	72.19	72.48
1648	AMEX	RXI	Thu, May 23, 2013	72.38	72.94	72.09	72.86
1647	AMEX	RXI	Wed, May 22, 2013	74.22	74.95	73.35	73.73
1646	AMEX	RXI	Tue, May 21, 2013	74.10	74.66	74.01	74.49
1645	AMEX	RXI	Mon, May 20, 2013	73.94	74.30	73.94	74.01
1644	AMEX	RXI	Fri, May 17, 2013	73.15	73.94	73.15	73.94
1643	AMEX	RXI	Thu, May 16, 2013	73.53	74.40	72.93	72.93
1642	AMEX	RXI	Wed, May 15, 2013	73.26	73.59	73.23	73.59
1641	AMEX	RXI	Tue, May 14, 2013	72.47	72.99	72.37	72.93
1640	AMEX	RXI	Mon, May 13, 2013	72.00	72.34	72.00	72.23
1639	AMEX	RXI	Fri, May 10, 2013	71.62	71.98	71.59	71.95
1638	AMEX	RXI	Thu, May 9, 2013	71.58	71.88	71.35	71.35
1637	AMEX	RXI	Wed, May 8, 2013	71.51	71.71	71.36	71.71
1636	AMEX	RXI	Tue, May 7, 2013	71.21	71.33	70.96	71.22
1635	AMEX	RXI	Mon, May 6, 2013	70.67	71.03	70.62	70.86
1634	AMEX	RXI	Fri, May 3, 2013	70.72	70.94	70.72	70.79
1633	AMEX	RXI	Thu, May 2, 2013	69.43	69.85	69.43	69.74
1632	AMEX	RXI	Wed, May 1, 2013	69.43	69.61	69.12	69.28
1631	AMEX	RXI	Tue, Apr 30, 2013	69.71	69.88	69.48	69.88
1630	AMEX	RXI	Mon, Apr 29, 2013	69.40	69.92	69.40	69.66
1629	AMEX	RXI	Fri, Apr 26, 2013	69.18	69.42	69.04	69.30
1628	AMEX	RXI	Thu, Apr 25, 2013	69.20	69.50	69.20	69.50
1627	AMEX	RXI	Wed, Apr 24, 2013	68.54	68.78	68.54	68.76
1626	AMEX	RXI	Tue, Apr 23, 2013	68.11	68.45	68.11	68.37
1625	AMEX	RXI	Mon, Apr 22, 2013	67.49	67.66	67.18	67.66
1624	AMEX	RXI	Fri, Apr 19, 2013	66.88	67.45	66.81	67.29
1623	AMEX	RXI	Thu, Apr 18, 2013	66.75	66.91	66.25	66.61
1622	AMEX	RXI	Wed, Apr 17, 2013	67.66	67.66	66.79	67.22
1621	AMEX	RXI	Tue, Apr 16, 2013	67.59	68.05	67.59	68.05
1620	AMEX	RXI	Mon, Apr 15, 2013	68.16	68.32	67.30	67.44
1619	AMEX	RXI	Fri, Apr 12, 2013	68.71	68.96	68.44	68.96
1618	AMEX	RXI	Thu, Apr 11, 2013	68.88	69.14	68.86	68.86
1617	AMEX	RXI	Wed, Apr 10, 2013	67.77	68.17	67.77	68.13
1616	AMEX	RXI	Tue, Apr 9, 2013	67.31	67.50	67.05	67.29
1615	AMEX	RXI	Mon, Apr 8, 2013	66.87	67.50	66.87	67.49
1614	AMEX	RXI	Fri, Apr 5, 2013	66.39	66.99	66.34	66.99
1613	AMEX	RXI	Thu, Apr 4, 2013	67.13	67.35	66.97	67.35
1612	AMEX	RXI	Wed, Apr 3, 2013	67.05	67.14	66.53	66.72
1611	AMEX	RXI	Tue, Apr 2, 2013	66.70	67.27	66.70	67.13
1610	AMEX	RXI	Mon, Apr 1, 2013	67.18	67.18	66.53	66.55
1609	AMEX	RXI	Thu, Mar 28, 2013	66.96	67.31	66.94	67.24
1608	AMEX	RXI	Wed, Mar 27, 2013	66.73	67.12	66.64	66.97
1607	AMEX	RXI	Tue, Mar 26, 2013	66.76	67.23	66.76	67.23
1606	AMEX	RXI	Mon, Mar 25, 2013	67.34	67.41	66.50	66.81
1605	AMEX	RXI	Fri, Mar 22, 2013	66.61	67.03	66.61	66.98
1604	AMEX	RXI	Thu, Mar 21, 2013	66.69	66.77	66.48	66.54
1603	AMEX	RXI	Wed, Mar 20, 2013	67.02	67.20	66.86	67.20
1602	AMEX	RXI	Tue, Mar 19, 2013	66.87	66.87	66.04	66.42
1601	AMEX	RXI	Mon, Mar 18, 2013	66.78	67.14	66.73	66.73
1600	AMEX	RXI	Fri, Mar 15, 2013	67.54	67.54	67.15	67.42
1599	AMEX	RXI	Thu, Mar 14, 2013	67.36	67.50	67.22	67.35
1598	AMEX	RXI	Wed, Mar 13, 2013	67.09	67.29	67.09	67.28
1597	AMEX	RXI	Tue, Mar 12, 2013	67.15	67.28	66.88	67.03
1596	AMEX	RXI	Mon, Mar 11, 2013	67.06	67.34	67.04	67.30
1595	AMEX	RXI	Fri, Mar 8, 2013	66.76	67.23	66.75	67.19
1594	AMEX	RXI	Thu, Mar 7, 2013	66.69	66.69	66.41	66.53
1593	AMEX	RXI	Wed, Mar 6, 2013	66.48	66.58	66.27	66.40
1592	AMEX	RXI	Tue, Mar 5, 2013	66.11	66.45	66.10	66.36
1591	AMEX	RXI	Mon, Mar 4, 2013	65.10	65.53	65.00	65.53
1590	AMEX	RXI	Fri, Mar 1, 2013	64.73	65.26	64.73	65.26
1589	AMEX	RXI	Thu, Feb 28, 2013	65.08	65.44	64.97	65.12
1588	AMEX	RXI	Wed, Feb 27, 2013	64.10	65.08	64.10	64.99
1587	AMEX	RXI	Tue, Feb 26, 2013	63.94	64.14	63.86	64.05
1586	AMEX	RXI	Mon, Feb 25, 2013	64.85	64.97	63.52	63.70
1585	AMEX	RXI	Fri, Feb 22, 2013	64.74	64.82	64.40	64.73
1584	AMEX	RXI	Thu, Feb 21, 2013	64.46	64.66	64.20	64.46
1583	AMEX	RXI	Wed, Feb 20, 2013	66.19	66.19	65.01	65.01
1582	AMEX	RXI	Tue, Feb 19, 2013	65.78	66.31	65.55	65.95
1581	AMEX	RXI	Fri, Feb 15, 2013	65.46	65.63	65.19	65.29
1580	AMEX	RXI	Thu, Feb 14, 2013	65.32	65.46	65.27	65.32
1579	AMEX	RXI	Wed, Feb 13, 2013	65.89	65.95	65.46	65.59
1578	AMEX	RXI	Tue, Feb 12, 2013	65.38	65.69	65.38	65.53
1577	AMEX	RXI	Mon, Feb 11, 2013	65.59	65.59	65.31	65.43
1576	AMEX	RXI	Fri, Feb 8, 2013	65.45	65.59	65.45	65.47
1575	AMEX	RXI	Thu, Feb 7, 2013	65.09	65.33	64.46	65.10
1574	AMEX	RXI	Wed, Feb 6, 2013	65.31	65.31	65.09	65.18
1573	AMEX	RXI	Tue, Feb 5, 2013	64.58	65.13	64.58	64.95
1572	AMEX	RXI	Mon, Feb 4, 2013	64.77	64.85	64.45	64.49
1571	AMEX	RXI	Fri, Feb 1, 2013	65.51	65.51	65.17	65.46
1570	AMEX	RXI	Thu, Jan 31, 2013	64.90	65.05	64.78	64.88
1569	AMEX	RXI	Wed, Jan 30, 2013	65.40	65.40	64.93	65.10
1568	AMEX	RXI	Tue, Jan 29, 2013	65.00	65.21	64.90	65.17
1567	AMEX	RXI	Mon, Jan 28, 2013	65.40	65.40	65.00	65.12
1566	AMEX	RXI	Fri, Jan 25, 2013	65.22	65.42	65.18	65.42
1565	AMEX	RXI	Thu, Jan 24, 2013	64.58	64.96	64.57	64.79
1564	AMEX	RXI	Wed, Jan 23, 2013	64.10	64.37	64.00	64.29
1563	AMEX	RXI	Tue, Jan 22, 2013	64.28	64.32	64.06	64.22
1562	AMEX	RXI	Fri, Jan 18, 2013	64.30	64.41	64.11	64.33
1561	AMEX	RXI	Thu, Jan 17, 2013	64.22	64.46	64.09	64.31
1560	AMEX	RXI	Wed, Jan 16, 2013	63.69	63.76	63.56	63.74
1559	AMEX	RXI	Tue, Jan 15, 2013	63.47	63.97	63.44	63.83
1558	AMEX	RXI	Mon, Jan 14, 2013	63.51	63.73	63.45	63.63
1557	AMEX	RXI	Fri, Jan 11, 2013	63.32	63.44	63.19	63.44
1556	AMEX	RXI	Thu, Jan 10, 2013	63.05	63.27	62.96	63.20
1555	AMEX	RXI	Wed, Jan 9, 2013	62.71	62.80	62.57	62.60
1554	AMEX	RXI	Tue, Jan 8, 2013	62.62	62.62	62.18	62.47
1553	AMEX	RXI	Mon, Jan 7, 2013	62.74	62.92	62.58	62.91
1552	AMEX	RXI	Fri, Jan 4, 2013	63.10	63.12	62.90	63.06
1551	AMEX	RXI	Thu, Jan 3, 2013	62.95	63.33	62.67	62.85
1550	AMEX	RXI	Wed, Jan 2, 2013	63.04	63.11	62.56	62.80
1549	AMEX	RXI	Mon, Dec 31, 2012	61.02	61.72	60.96	61.71
1548	AMEX	RXI	Fri, Dec 28, 2012	60.94	61.10	60.69	60.69
1547	AMEX	RXI	Thu, Dec 27, 2012	61.12	61.26	60.73	61.22
1546	AMEX	RXI	Wed, Dec 26, 2012	61.54	61.54	60.84	60.87
1545	AMEX	RXI	Mon, Dec 24, 2012	61.05	61.33	61.05	61.24
1544	AMEX	RXI	Fri, Dec 21, 2012	61.24	61.40	61.06	61.31
1543	AMEX	RXI	Thu, Dec 20, 2012	61.64	61.95	61.63	61.88
1542	AMEX	RXI	Wed, Dec 19, 2012	61.97	62.12	61.74	61.74
1541	AMEX	RXI	Tue, Dec 18, 2012	61.25	61.83	61.25	61.66
1540	AMEX	RXI	Mon, Dec 17, 2012	60.46	60.99	60.37	60.97
1539	AMEX	RXI	Fri, Dec 14, 2012	60.57	60.73	60.55	60.57
1538	AMEX	RXI	Thu, Dec 13, 2012	61.03	61.05	60.46	60.46
1537	AMEX	RXI	Wed, Dec 12, 2012	60.74	61.12	60.68	60.89
1536	AMEX	RXI	Tue, Dec 11, 2012	60.62	60.83	60.62	60.80
1535	AMEX	RXI	Mon, Dec 10, 2012	60.36	60.51	60.30	60.30
1534	AMEX	RXI	Fri, Dec 7, 2012	60.46	60.55	60.30	60.47
1533	AMEX	RXI	Thu, Dec 6, 2012	60.15	60.37	60.09	60.36
1532	AMEX	RXI	Wed, Dec 5, 2012	59.95	60.28	59.74	60.28
1531	AMEX	RXI	Tue, Dec 4, 2012	60.38	60.40	59.85	60.13
1530	AMEX	RXI	Mon, Dec 3, 2012	60.68	60.80	60.33	60.33
1529	AMEX	RXI	Fri, Nov 30, 2012	60.37	60.43	60.37	60.43
1528	AMEX	RXI	Thu, Nov 29, 2012	60.15	60.36	60.13	60.17
1527	AMEX	RXI	Wed, Nov 28, 2012	59.10	60.03	59.10	59.86
1526	AMEX	RXI	Tue, Nov 27, 2012	59.36	59.64	59.30	59.30
1525	AMEX	RXI	Mon, Nov 26, 2012	59.47	59.57	59.31	59.57
1524	AMEX	RXI	Fri, Nov 23, 2012	59.34	59.67	59.20	59.60
1523	AMEX	RXI	Wed, Nov 21, 2012	58.57	58.74	58.57	58.74
1522	AMEX	RXI	Tue, Nov 20, 2012	58.28	58.37	58.12	58.30
1521	AMEX	RXI	Mon, Nov 19, 2012	57.70	58.07	57.70	58.07
1520	AMEX	RXI	Fri, Nov 16, 2012	56.44	56.96	56.44	56.96
1519	AMEX	RXI	Thu, Nov 15, 2012	56.58	56.58	56.58	56.58
1518	AMEX	RXI	Wed, Nov 14, 2012	56.80	56.92	56.27	56.27
1517	AMEX	RXI	Tue, Nov 13, 2012	56.87	57.46	56.87	57.24
1516	AMEX	RXI	Mon, Nov 12, 2012	57.19	57.28	57.16	57.17
1515	AMEX	RXI	Fri, Nov 9, 2012	56.90	57.38	56.87	57.20
1514	AMEX	RXI	Thu, Nov 8, 2012	57.56	57.62	57.39	57.41
1513	AMEX	RXI	Wed, Nov 7, 2012	58.41	58.41	57.88	58.17
1512	AMEX	RXI	Tue, Nov 6, 2012	58.56	58.94	58.56	58.78
1511	AMEX	RXI	Mon, Nov 5, 2012	58.37	58.58	58.32	58.58
1510	AMEX	RXI	Fri, Nov 2, 2012	59.04	59.21	58.59	58.72
1509	AMEX	RXI	Thu, Nov 1, 2012	58.24	58.59	58.24	58.58
1508	AMEX	RXI	Wed, Oct 31, 2012	58.25	58.45	57.57	57.82
1507	AMEX	RXI	Fri, Oct 26, 2012	57.60	57.60	57.60	57.60
1506	AMEX	RXI	Thu, Oct 25, 2012	58.14	58.14	57.41	57.58
1505	AMEX	RXI	Wed, Oct 24, 2012	57.67	57.67	57.57	57.65
1504	AMEX	RXI	Tue, Oct 23, 2012	57.80	57.80	57.40	57.65
1503	AMEX	RXI	Mon, Oct 22, 2012	58.58	58.58	58.10	58.52
1502	AMEX	RXI	Fri, Oct 19, 2012	59.24	59.24	58.18	58.38
1501	AMEX	RXI	Thu, Oct 18, 2012	59.17	59.43	59.17	59.26
1500	AMEX	RXI	Wed, Oct 17, 2012	59.27	59.38	59.20	59.38
1499	AMEX	RXI	Tue, Oct 16, 2012	58.52	58.86	58.52	58.83
1498	AMEX	RXI	Mon, Oct 15, 2012	57.77	58.36	57.77	58.25
1497	AMEX	RXI	Fri, Oct 12, 2012	58.09	58.09	57.71	57.71
1496	AMEX	RXI	Thu, Oct 11, 2012	58.11	58.36	57.68	57.71
1495	AMEX	RXI	Wed, Oct 10, 2012	58.12	58.12	57.76	57.76
1494	AMEX	RXI	Tue, Oct 9, 2012	58.39	58.39	58.07	58.07
1493	AMEX	RXI	Mon, Oct 8, 2012	58.78	58.78	58.78	58.78
1492	AMEX	RXI	Fri, Oct 5, 2012	59.59	59.59	59.12	59.12
1491	AMEX	RXI	Thu, Oct 4, 2012	59.15	59.17	58.88	59.06
1490	AMEX	RXI	Wed, Oct 3, 2012	58.03	58.38	58.00	58.23
1489	AMEX	RXI	Tue, Oct 2, 2012	58.21	58.21	58.05	58.05
1488	AMEX	RXI	Mon, Oct 1, 2012	58.60	58.60	58.01	58.11
1487	AMEX	RXI	Fri, Sep 28, 2012	58.22	58.25	58.01	58.04
1486	AMEX	RXI	Thu, Sep 27, 2012	58.39	58.83	58.39	58.69
1485	AMEX	RXI	Wed, Sep 26, 2012	58.60	58.60	58.07	58.31
1484	AMEX	RXI	Tue, Sep 25, 2012	59.40	59.84	58.72	58.72
1483	AMEX	RXI	Mon, Sep 24, 2012	59.30	59.48	59.20	59.44
1482	AMEX	RXI	Fri, Sep 21, 2012	59.92	59.98	59.69	59.69
1481	AMEX	RXI	Thu, Sep 20, 2012	59.49	59.67	59.38	59.51
1480	AMEX	RXI	Wed, Sep 19, 2012	59.87	60.18	59.87	60.11
1479	AMEX	RXI	Tue, Sep 18, 2012	59.26	59.41	59.26	59.36
1478	AMEX	RXI	Mon, Sep 17, 2012	59.87	60.01	59.64	59.72
1477	AMEX	RXI	Fri, Sep 14, 2012	60.24	60.61	60.18	60.18
1476	AMEX	RXI	Thu, Sep 13, 2012	58.90	59.97	58.81	59.70
1475	AMEX	RXI	Wed, Sep 12, 2012	58.93	58.99	58.76	58.99
1474	AMEX	RXI	Tue, Sep 11, 2012	58.57	58.82	58.57	58.72
1473	AMEX	RXI	Mon, Sep 10, 2012	58.82	58.95	58.67	58.67
1472	AMEX	RXI	Fri, Sep 7, 2012	58.60	58.88	58.51	58.71
1471	AMEX	RXI	Thu, Sep 6, 2012	57.55	58.28	57.52	58.24
1470	AMEX	RXI	Wed, Sep 5, 2012	56.76	57.08	56.76	56.86
1469	AMEX	RXI	Tue, Sep 4, 2012	56.80	56.97	56.59	56.88
1468	AMEX	RXI	Fri, Aug 31, 2012	57.33	57.45	57.05	57.20
1467	AMEX	RXI	Thu, Aug 30, 2012	57.27	57.27	56.90	56.98
1466	AMEX	RXI	Wed, Aug 29, 2012	57.34	57.67	57.31	57.53
1465	AMEX	RXI	Tue, Aug 28, 2012	57.09	57.57	57.09	57.51
1464	AMEX	RXI	Mon, Aug 27, 2012	57.42	57.73	57.41	57.46
1463	AMEX	RXI	Fri, Aug 24, 2012	57.02	57.57	57.00	57.49
1462	AMEX	RXI	Thu, Aug 23, 2012	57.43	57.45	57.14	57.18
1461	AMEX	RXI	Wed, Aug 22, 2012	57.04	57.74	57.04	57.66
1460	AMEX	RXI	Tue, Aug 21, 2012	57.64	57.96	57.53	57.53
1459	AMEX	RXI	Mon, Aug 20, 2012	57.43	57.58	57.38	57.56
1458	AMEX	RXI	Fri, Aug 17, 2012	57.53	57.79	57.39	57.73
1457	AMEX	RXI	Thu, Aug 16, 2012	56.65	57.46	56.65	57.46
1456	AMEX	RXI	Wed, Aug 15, 2012	56.64	56.78	56.64	56.69
1455	AMEX	RXI	Tue, Aug 14, 2012	56.76	56.79	56.53	56.53
1454	AMEX	RXI	Mon, Aug 13, 2012	56.73	56.73	56.40	56.45
1453	AMEX	RXI	Fri, Aug 10, 2012	56.28	56.50	56.28	56.42
1452	AMEX	RXI	Thu, Aug 9, 2012	56.47	56.74	56.46	56.61
1451	AMEX	RXI	Wed, Aug 8, 2012	56.29	56.65	56.29	56.62
1450	AMEX	RXI	Tue, Aug 7, 2012	56.64	57.07	56.64	56.92
1449	AMEX	RXI	Mon, Aug 6, 2012	56.43	56.46	56.34	56.46
1448	AMEX	RXI	Fri, Aug 3, 2012	55.52	56.01	55.52	56.00
1447	AMEX	RXI	Thu, Aug 2, 2012	54.27	54.75	54.01	54.46
1446	AMEX	RXI	Wed, Aug 1, 2012	55.27	55.27	54.73	54.73
1445	AMEX	RXI	Tue, Jul 31, 2012	55.32	55.32	54.99	55.00
1444	AMEX	RXI	Mon, Jul 30, 2012	55.57	55.57	55.40	55.41
1443	AMEX	RXI	Fri, Jul 27, 2012	54.90	55.62	54.90	55.62
1442	AMEX	RXI	Thu, Jul 26, 2012	54.34	54.51	54.10	54.51
1441	AMEX	RXI	Wed, Jul 25, 2012	53.05	53.55	53.05	53.55
1440	AMEX	RXI	Tue, Jul 24, 2012	53.69	53.69	52.92	53.09
1439	AMEX	RXI	Mon, Jul 23, 2012	53.37	53.72	53.15	53.72
1438	AMEX	RXI	Fri, Jul 20, 2012	54.65	54.79	54.54	54.54
1437	AMEX	RXI	Thu, Jul 19, 2012	55.28	55.66	55.28	55.35
1436	AMEX	RXI	Wed, Jul 18, 2012	54.57	55.03	54.57	54.87
1435	AMEX	RXI	Tue, Jul 17, 2012	54.04	54.61	54.04	54.61
1434	AMEX	RXI	Mon, Jul 16, 2012	54.08	54.24	54.05	54.23
1433	AMEX	RXI	Fri, Jul 13, 2012	53.50	54.49	53.50	54.49
1432	AMEX	RXI	Thu, Jul 12, 2012	53.08	53.54	53.08	53.54
1431	AMEX	RXI	Wed, Jul 11, 2012	54.02	54.05	53.86	53.86
1430	AMEX	RXI	Tue, Jul 10, 2012	54.32	54.32	54.12	54.14
1429	AMEX	RXI	Mon, Jul 9, 2012	54.42	54.56	54.31	54.55
1428	AMEX	RXI	Fri, Jul 6, 2012	54.80	55.01	54.57	55.01
1427	AMEX	RXI	Thu, Jul 5, 2012	55.10	55.42	55.05	55.42
1426	AMEX	RXI	Tue, Jul 3, 2012	55.29	55.60	55.07	55.41
1425	AMEX	RXI	Mon, Jul 2, 2012	55.12	55.23	54.90	55.23
1424	AMEX	RXI	Fri, Jun 29, 2012	54.91	55.32	54.91	55.17
1423	AMEX	RXI	Thu, Jun 28, 2012	53.56	53.92	53.54	53.90
1422	AMEX	RXI	Wed, Jun 27, 2012	53.83	54.13	53.83	54.00
1421	AMEX	RXI	Tue, Jun 26, 2012	53.55	54.04	53.55	54.00
1420	AMEX	RXI	Mon, Jun 25, 2012	53.41	53.43	53.32	53.39
1419	AMEX	RXI	Fri, Jun 22, 2012	54.09	54.23	53.99	54.14
1418	AMEX	RXI	Thu, Jun 21, 2012	55.33	55.33	54.11	54.11
1417	AMEX	RXI	Wed, Jun 20, 2012	55.10	55.33	54.90	55.23
1416	AMEX	RXI	Tue, Jun 19, 2012	55.65	55.65	55.50	55.50
1415	AMEX	RXI	Mon, Jun 18, 2012	54.51	54.86	54.30	54.72
1414	AMEX	RXI	Fri, Jun 15, 2012	54.22	54.34	54.07	54.34
1413	AMEX	RXI	Thu, Jun 14, 2012	53.63	54.07	53.63	53.97
1412	AMEX	RXI	Wed, Jun 13, 2012	53.96	54.04	53.36	53.36
1411	AMEX	RXI	Tue, Jun 12, 2012	53.73	54.10	53.44	54.08
1410	AMEX	RXI	Mon, Jun 11, 2012	54.62	54.62	53.67	53.67
1409	AMEX	RXI	Fri, Jun 8, 2012	53.70	54.35	53.32	54.35
1408	AMEX	RXI	Thu, Jun 7, 2012	54.88	54.88	54.14	54.14
1407	AMEX	RXI	Wed, Jun 6, 2012	53.40	53.97	53.40	53.97
1406	AMEX	RXI	Tue, Jun 5, 2012	52.58	52.60	52.26	52.60
1405	AMEX	RXI	Mon, Jun 4, 2012	52.39	52.43	51.92	52.43
1404	AMEX	RXI	Fri, Jun 1, 2012	53.04	53.08	52.40	52.50
1403	AMEX	RXI	Thu, May 31, 2012	53.58	54.24	53.51	54.14
1402	AMEX	RXI	Wed, May 30, 2012	54.68	54.68	54.32	54.32
1401	AMEX	RXI	Tue, May 29, 2012	54.97	55.47	54.81	54.94
1400	AMEX	RXI	Fri, May 25, 2012	54.22	54.46	54.05	54.39
1399	AMEX	RXI	Thu, May 24, 2012	54.57	54.57	53.86	54.17
1398	AMEX	RXI	Wed, May 23, 2012	53.96	54.50	53.62	54.50
1397	AMEX	RXI	Tue, May 22, 2012	54.57	55.05	54.38	54.50
1396	AMEX	RXI	Mon, May 21, 2012	53.92	54.34	53.92	54.34
1395	AMEX	RXI	Fri, May 18, 2012	53.84	53.89	53.37	53.48
1394	AMEX	RXI	Thu, May 17, 2012	55.08	55.08	53.90	53.94
1393	AMEX	RXI	Wed, May 16, 2012	55.30	55.47	54.94	54.96
1392	AMEX	RXI	Tue, May 15, 2012	55.57	55.78	55.13	55.19
1391	AMEX	RXI	Mon, May 14, 2012	55.81	56.02	55.60	55.60
1390	AMEX	RXI	Fri, May 11, 2012	56.28	56.87	56.28	56.57
1389	AMEX	RXI	Thu, May 10, 2012	56.76	56.76	56.51	56.70
1388	AMEX	RXI	Wed, May 9, 2012	55.88	56.78	55.88	56.70
1387	AMEX	RXI	Tue, May 8, 2012	57.05	57.05	56.06	56.72
1386	AMEX	RXI	Mon, May 7, 2012	57.20	57.61	57.20	57.61
1385	AMEX	RXI	Fri, May 4, 2012	58.22	58.22	57.34	57.42
1384	AMEX	RXI	Thu, May 3, 2012	58.98	59.01	58.42	58.54
1383	AMEX	RXI	Wed, May 2, 2012	58.79	59.17	58.67	59.06
1382	AMEX	RXI	Tue, May 1, 2012	58.72	59.25	58.72	59.00
1381	AMEX	RXI	Mon, Apr 30, 2012	58.94	58.94	58.59	58.67
1380	AMEX	RXI	Fri, Apr 27, 2012	58.71	59.23	58.69	59.22
1379	AMEX	RXI	Thu, Apr 26, 2012	57.97	58.44	57.84	58.36
1378	AMEX	RXI	Wed, Apr 25, 2012	57.51	57.76	57.47	57.76
1377	AMEX	RXI	Tue, Apr 24, 2012	57.07	57.21	56.71	56.81
1376	AMEX	RXI	Mon, Apr 23, 2012	56.58	56.61	56.27	56.55
1375	AMEX	RXI	Fri, Apr 20, 2012	57.65	57.82	57.45	57.52
1374	AMEX	RXI	Thu, Apr 19, 2012	57.84	57.84	57.13	57.35
1373	AMEX	RXI	Wed, Apr 18, 2012	57.75	57.93	57.75	57.82
1372	AMEX	RXI	Tue, Apr 17, 2012	57.50	58.05	57.50	57.81
1371	AMEX	RXI	Mon, Apr 16, 2012	57.21	57.40	57.00	57.36
1370	AMEX	RXI	Fri, Apr 13, 2012	57.43	57.43	57.06	57.18
1369	AMEX	RXI	Thu, Apr 12, 2012	57.25	57.90	57.25	57.90
1368	AMEX	RXI	Wed, Apr 11, 2012	57.06	57.18	56.96	57.05
1367	AMEX	RXI	Tue, Apr 10, 2012	57.42	57.42	56.21	56.25
1366	AMEX	RXI	Mon, Apr 9, 2012	57.40	57.81	57.10	57.81
1365	AMEX	RXI	Thu, Apr 5, 2012	57.67	58.32	57.67	58.23
1364	AMEX	RXI	Wed, Apr 4, 2012	58.10	58.28	57.92	58.00
1363	AMEX	RXI	Tue, Apr 3, 2012	59.33	59.58	59.07	59.14
1362	AMEX	RXI	Mon, Apr 2, 2012	58.93	59.70	58.93	59.55
1361	AMEX	RXI	Fri, Mar 30, 2012	58.86	59.14	58.86	59.04
1360	AMEX	RXI	Thu, Mar 29, 2012	58.30	58.57	58.15	58.54
1359	AMEX	RXI	Wed, Mar 28, 2012	59.45	59.45	58.69	58.69
1358	AMEX	RXI	Tue, Mar 27, 2012	59.47	59.56	59.28	59.28
1357	AMEX	RXI	Mon, Mar 26, 2012	58.91	59.37	58.91	59.37
1356	AMEX	RXI	Fri, Mar 23, 2012	58.03	58.36	57.99	58.35
1355	AMEX	RXI	Thu, Mar 22, 2012	58.02	58.36	58.02	58.27
1354	AMEX	RXI	Wed, Mar 21, 2012	58.30	58.54	58.30	58.54
1353	AMEX	RXI	Tue, Mar 20, 2012	58.26	58.43	58.23	58.37
1352	AMEX	RXI	Mon, Mar 19, 2012	58.52	58.84	58.49	58.82
1351	AMEX	RXI	Fri, Mar 16, 2012	58.92	58.95	58.70	58.70
1350	AMEX	RXI	Thu, Mar 15, 2012	58.23	58.69	58.23	58.69
1349	AMEX	RXI	Wed, Mar 14, 2012	58.33	58.40	58.12	58.31
1348	AMEX	RXI	Tue, Mar 13, 2012	58.02	58.28	57.93	58.28
1347	AMEX	RXI	Mon, Mar 12, 2012	57.78	57.78	57.45	57.46
1346	AMEX	RXI	Fri, Mar 9, 2012	57.57	57.76	57.30	57.72
1345	AMEX	RXI	Thu, Mar 8, 2012	56.79	57.49	56.79	57.49
1344	AMEX	RXI	Wed, Mar 7, 2012	56.16	56.38	56.07	56.38
1343	AMEX	RXI	Tue, Mar 6, 2012	55.91	56.07	55.50	55.65
1342	AMEX	RXI	Mon, Mar 5, 2012	56.99	57.21	56.85	57.14
1341	AMEX	RXI	Fri, Mar 2, 2012	57.16	57.49	57.12	57.23
1340	AMEX	RXI	Thu, Mar 1, 2012	57.20	57.63	57.20	57.62
1339	AMEX	RXI	Wed, Feb 29, 2012	57.37	57.37	57.09	57.09
1338	AMEX	RXI	Tue, Feb 28, 2012	56.90	57.44	56.88	57.41
1337	AMEX	RXI	Mon, Feb 27, 2012	56.65	57.00	56.64	56.94
1336	AMEX	RXI	Fri, Feb 24, 2012	57.04	57.40	57.04	57.12
1335	AMEX	RXI	Thu, Feb 23, 2012	56.18	56.91	56.18	56.91
1334	AMEX	RXI	Wed, Feb 22, 2012	56.46	56.57	56.36	56.50
1333	AMEX	RXI	Tue, Feb 21, 2012	56.99	56.99	56.63	56.63
1332	AMEX	RXI	Fri, Feb 17, 2012	56.57	56.80	56.47	56.78
1331	AMEX	RXI	Thu, Feb 16, 2012	55.65	56.16	55.64	56.13
1330	AMEX	RXI	Wed, Feb 15, 2012	56.18	56.18	55.61	55.66
1329	AMEX	RXI	Tue, Feb 14, 2012	55.72	55.72	55.28	55.56
1328	AMEX	RXI	Mon, Feb 13, 2012	55.61	55.87	55.56	55.72
1327	AMEX	RXI	Fri, Feb 10, 2012	55.17	55.40	55.05	55.10
1326	AMEX	RXI	Thu, Feb 9, 2012	55.90	55.98	55.65	55.84
1325	AMEX	RXI	Wed, Feb 8, 2012	55.95	56.01	55.54	55.69
1324	AMEX	RXI	Tue, Feb 7, 2012	55.39	55.72	55.20	55.58
1323	AMEX	RXI	Mon, Feb 6, 2012	55.43	55.54	55.30	55.46
1322	AMEX	RXI	Fri, Feb 3, 2012	55.06	55.46	55.06	55.46
1321	AMEX	RXI	Thu, Feb 2, 2012	54.38	54.56	54.35	54.38
1320	AMEX	RXI	Wed, Feb 1, 2012	54.39	54.63	54.27	54.42
1319	AMEX	RXI	Tue, Jan 31, 2012	54.09	54.09	53.74	53.95
1318	AMEX	RXI	Mon, Jan 30, 2012	53.81	53.94	53.81	53.94
1317	AMEX	RXI	Fri, Jan 27, 2012	54.02	54.25	53.91	54.19
1316	AMEX	RXI	Thu, Jan 26, 2012	54.07	54.35	54.04	54.09
1315	AMEX	RXI	Wed, Jan 25, 2012	53.72	54.31	53.46	54.31
1314	AMEX	RXI	Tue, Jan 24, 2012	53.24	53.43	53.11	53.43
1313	AMEX	RXI	Mon, Jan 23, 2012	53.50	53.74	53.29	53.63
1312	AMEX	RXI	Fri, Jan 20, 2012	53.42	53.50	53.37	53.46
1311	AMEX	RXI	Thu, Jan 19, 2012	53.02	53.41	53.02	53.41
1310	AMEX	RXI	Wed, Jan 18, 2012	52.41	53.05	52.41	52.97
1309	AMEX	RXI	Tue, Jan 17, 2012	52.01	52.37	52.01	52.07
1308	AMEX	RXI	Fri, Jan 13, 2012	51.48	51.68	51.14	51.66
1307	AMEX	RXI	Thu, Jan 12, 2012	51.64	51.90	51.42	51.90
1306	AMEX	RXI	Wed, Jan 11, 2012	51.54	51.57	51.32	51.57
1305	AMEX	RXI	Tue, Jan 10, 2012	51.65	51.73	51.50	51.57
1304	AMEX	RXI	Mon, Jan 9, 2012	51.07	51.13	50.77	51.12
1303	AMEX	RXI	Fri, Jan 6, 2012	51.00	51.06	50.61	50.89
1302	AMEX	RXI	Thu, Jan 5, 2012	50.50	50.99	50.50	50.91
1301	AMEX	RXI	Wed, Jan 4, 2012	50.64	50.91	50.64	50.91
1300	AMEX	RXI	Tue, Jan 3, 2012	51.15	51.15	50.74	50.90
1299	AMEX	RXI	Fri, Dec 30, 2011	49.97	50.09	49.90	49.95
1298	AMEX	RXI	Thu, Dec 29, 2011	49.32	49.71	49.32	49.71
1297	AMEX	RXI	Wed, Dec 28, 2011	49.35	49.42	49.23	49.24
1296	AMEX	RXI	Tue, Dec 27, 2011	49.73	50.02	49.73	50.02
1295	AMEX	RXI	Fri, Dec 23, 2011	49.85	49.98	49.83	49.98
1294	AMEX	RXI	Thu, Dec 22, 2011	49.42	49.56	49.42	49.56
1293	AMEX	RXI	Wed, Dec 21, 2011	49.07	49.44	48.96	49.28
1292	AMEX	RXI	Tue, Dec 20, 2011	48.74	49.10	48.74	49.06
1291	AMEX	RXI	Mon, Dec 19, 2011	48.38	48.38	47.65	47.74
1290	AMEX	RXI	Fri, Dec 16, 2011	48.92	48.92	48.57	48.60
1289	AMEX	RXI	Thu, Dec 15, 2011	48.77	48.93	48.76	48.77
1288	AMEX	RXI	Wed, Dec 14, 2011	48.85	48.88	48.66	48.72
1287	AMEX	RXI	Tue, Dec 13, 2011	50.44	50.55	49.31	49.31
1286	AMEX	RXI	Mon, Dec 12, 2011	49.91	50.28	49.71	50.26
1285	AMEX	RXI	Fri, Dec 9, 2011	50.56	51.12	50.53	51.07
1284	AMEX	RXI	Thu, Dec 8, 2011	50.93	50.93	50.18	50.38
1283	AMEX	RXI	Wed, Dec 7, 2011	51.08	51.36	50.70	51.36
1282	AMEX	RXI	Tue, Dec 6, 2011	51.05	51.25	51.05	51.21
1281	AMEX	RXI	Mon, Dec 5, 2011	51.60	51.69	51.38	51.38
1280	AMEX	RXI	Fri, Dec 2, 2011	51.03	51.21	50.95	51.10
1279	AMEX	RXI	Thu, Dec 1, 2011	50.59	51.14	50.56	50.77
1278	AMEX	RXI	Wed, Nov 30, 2011	50.47	50.84	50.47	50.74
1277	AMEX	RXI	Tue, Nov 29, 2011	48.83	49.15	48.73	48.91
1276	AMEX	RXI	Mon, Nov 28, 2011	48.65	48.93	48.65	48.72
1275	AMEX	RXI	Fri, Nov 25, 2011	47.09	47.50	47.02	47.08
1274	AMEX	RXI	Wed, Nov 23, 2011	47.81	47.81	47.10	47.26
1273	AMEX	RXI	Tue, Nov 22, 2011	48.35	48.45	48.35	48.45
1272	AMEX	RXI	Mon, Nov 21, 2011	48.17	48.27	47.83	48.19
1271	AMEX	RXI	Fri, Nov 18, 2011	49.32	49.57	49.30	49.45
1270	AMEX	RXI	Thu, Nov 17, 2011	49.97	50.11	49.19	49.36
1269	AMEX	RXI	Wed, Nov 16, 2011	50.42	50.86	49.95	49.95
1268	AMEX	RXI	Tue, Nov 15, 2011	50.74	51.33	50.74	51.33
1267	AMEX	RXI	Mon, Nov 14, 2011	51.35	51.35	50.99	51.17
1266	AMEX	RXI	Fri, Nov 11, 2011	51.26	51.81	51.26	51.67
1265	AMEX	RXI	Thu, Nov 10, 2011	50.63	50.63	50.31	50.37
1264	AMEX	RXI	Wed, Nov 9, 2011	50.50	50.59	49.91	49.94
1263	AMEX	RXI	Tue, Nov 8, 2011	51.82	52.12	51.17	52.10
1262	AMEX	RXI	Mon, Nov 7, 2011	51.63	51.68	51.14	51.59
1261	AMEX	RXI	Fri, Nov 4, 2011	50.97	51.35	50.97	51.24
1260	AMEX	RXI	Thu, Nov 3, 2011	51.45	51.80	50.63	51.80
1259	AMEX	RXI	Wed, Nov 2, 2011	50.64	50.96	50.64	50.93
1258	AMEX	RXI	Tue, Nov 1, 2011	50.02	50.68	49.59	50.68
1257	AMEX	RXI	Mon, Oct 31, 2011	52.51	52.51	51.91	51.93
1256	AMEX	RXI	Fri, Oct 28, 2011	53.42	53.70	53.13	53.31
1255	AMEX	RXI	Thu, Oct 27, 2011	53.44	53.94	52.93	53.88
1254	AMEX	RXI	Wed, Oct 26, 2011	51.91	52.00	51.49	51.85
1253	AMEX	RXI	Tue, Oct 25, 2011	52.50	52.50	51.66	51.66
1252	AMEX	RXI	Mon, Oct 24, 2011	52.48	52.66	52.45	52.47
1251	AMEX	RXI	Fri, Oct 21, 2011	51.76	51.76	51.76	51.80
1250	AMEX	RXI	Thu, Oct 20, 2011	50.13	50.27	49.88	50.27
1249	AMEX	RXI	Wed, Oct 19, 2011	50.84	50.86	50.25	50.25
1248	AMEX	RXI	Tue, Oct 18, 2011	49.75	51.43	49.75	51.16
1247	AMEX	RXI	Mon, Oct 17, 2011	50.82	50.82	50.03	50.23
1246	AMEX	RXI	Fri, Oct 14, 2011	51.24	51.34	50.82	51.27
1245	AMEX	RXI	Thu, Oct 13, 2011	50.42	50.51	50.42	50.51
1244	AMEX	RXI	Wed, Oct 12, 2011	50.75	50.95	50.60	50.60
1243	AMEX	RXI	Tue, Oct 11, 2011	49.40	49.86	49.40	49.86
1242	AMEX	RXI	Mon, Oct 10, 2011	49.00	49.65	49.00	49.65
1241	AMEX	RXI	Fri, Oct 7, 2011	48.51	48.51	47.80	47.88
1240	AMEX	RXI	Thu, Oct 6, 2011	46.84	48.08	46.78	48.08
1239	AMEX	RXI	Wed, Oct 5, 2011	46.28	46.99	46.25	46.99
1238	AMEX	RXI	Tue, Oct 4, 2011	44.58	46.16	44.12	46.15
1237	AMEX	RXI	Mon, Oct 3, 2011	46.42	46.53	45.40	45.51
1236	AMEX	RXI	Fri, Sep 30, 2011	47.35	47.44	47.03	47.04
1235	AMEX	RXI	Thu, Sep 29, 2011	49.37	49.37	47.58	48.28
1234	AMEX	RXI	Wed, Sep 28, 2011	49.42	49.42	48.69	48.69
1233	AMEX	RXI	Tue, Sep 27, 2011	49.30	49.63	48.88	48.88
1232	AMEX	RXI	Mon, Sep 26, 2011	47.04	48.23	47.00	48.23
1231	AMEX	RXI	Fri, Sep 23, 2011	46.54	47.72	46.54	47.54
1230	AMEX	RXI	Thu, Sep 22, 2011	47.02	47.62	46.52	47.07
1229	AMEX	RXI	Wed, Sep 21, 2011	49.85	50.00	48.67	48.67
1228	AMEX	RXI	Tue, Sep 20, 2011	50.00	50.86	49.93	49.94
1227	AMEX	RXI	Mon, Sep 19, 2011	49.30	50.21	49.30	50.21
1226	AMEX	RXI	Fri, Sep 16, 2011	50.48	50.60	50.21	50.58
1225	AMEX	RXI	Thu, Sep 15, 2011	49.93	50.54	49.62	50.40
1224	AMEX	RXI	Wed, Sep 14, 2011	48.66	49.59	48.10	49.17
1223	AMEX	RXI	Tue, Sep 13, 2011	47.68	48.32	47.63	48.18
1222	AMEX	RXI	Mon, Sep 12, 2011	46.53	47.11	46.47	46.77
1221	AMEX	RXI	Fri, Sep 9, 2011	47.99	48.16	47.14	47.38
1220	AMEX	RXI	Thu, Sep 8, 2011	49.34	49.42	48.70	48.78
1219	AMEX	RXI	Wed, Sep 7, 2011	48.92	49.56	48.88	49.51
1218	AMEX	RXI	Tue, Sep 6, 2011	47.18	48.15	47.12	48.15
1217	AMEX	RXI	Fri, Sep 2, 2011	49.32	49.50	49.00	49.20
1216	AMEX	RXI	Thu, Sep 1, 2011	50.92	51.21	50.47	50.47
1215	AMEX	RXI	Wed, Aug 31, 2011	51.03	51.36	50.82	51.09
1214	AMEX	RXI	Tue, Aug 30, 2011	50.10	50.43	50.00	50.26
1213	AMEX	RXI	Mon, Aug 29, 2011	49.83	50.32	49.80	50.32
1212	AMEX	RXI	Fri, Aug 26, 2011	47.96	49.25	47.96	49.08
1211	AMEX	RXI	Thu, Aug 25, 2011	49.17	49.36	48.19	48.19
1210	AMEX	RXI	Wed, Aug 24, 2011	48.20	49.01	48.20	48.97
1209	AMEX	RXI	Tue, Aug 23, 2011	47.12	48.42	47.07	48.42
1208	AMEX	RXI	Mon, Aug 22, 2011	47.73	47.73	46.84	46.91
1207	AMEX	RXI	Fri, Aug 19, 2011	47.09	48.08	46.78	46.78
1206	AMEX	RXI	Thu, Aug 18, 2011	48.52	48.52	47.47	47.47
1205	AMEX	RXI	Wed, Aug 17, 2011	50.86	50.92	49.80	50.27
1204	AMEX	RXI	Tue, Aug 16, 2011	50.20	50.59	49.88	50.28
1203	AMEX	RXI	Mon, Aug 15, 2011	50.53	50.84	50.08	50.81
1202	AMEX	RXI	Fri, Aug 12, 2011	49.57	50.05	49.57	49.84
1201	AMEX	RXI	Thu, Aug 11, 2011	47.44	49.77	47.44	49.28
1200	AMEX	RXI	Wed, Aug 10, 2011	47.98	48.31	47.10	47.17
1199	AMEX	RXI	Tue, Aug 9, 2011	48.52	49.71	47.22	49.06
1198	AMEX	RXI	Mon, Aug 8, 2011	49.26	49.57	47.15	47.27
1197	AMEX	RXI	Fri, Aug 5, 2011	51.44	51.44	49.80	50.68
1196	AMEX	RXI	Thu, Aug 4, 2011	52.47	52.47	50.33	50.33
1195	AMEX	RXI	Wed, Aug 3, 2011	53.74	53.74	52.62	53.65
1194	AMEX	RXI	Tue, Aug 2, 2011	54.77	55.05	53.39	53.51
1193	AMEX	RXI	Mon, Aug 1, 2011	56.27	56.27	54.71	55.44
1192	AMEX	RXI	Fri, Jul 29, 2011	55.15	55.91	55.08	55.59
1191	AMEX	RXI	Thu, Jul 28, 2011	55.85	56.31	55.76	55.76
1190	AMEX	RXI	Wed, Jul 27, 2011	56.88	56.88	56.20	56.20
1189	AMEX	RXI	Tue, Jul 26, 2011	57.25	57.34	57.14	57.17
1188	AMEX	RXI	Mon, Jul 25, 2011	57.39	57.50	57.32	57.50
1187	AMEX	RXI	Fri, Jul 22, 2011	57.52	57.66	57.33	57.50
1186	AMEX	RXI	Thu, Jul 21, 2011	56.89	57.61	56.89	57.46
1185	AMEX	RXI	Wed, Jul 20, 2011	56.66	56.70	56.57	56.62
1184	AMEX	RXI	Tue, Jul 19, 2011	56.10	56.72	56.10	56.72
1183	AMEX	RXI	Mon, Jul 18, 2011	56.11	56.11	55.43	55.78
1182	AMEX	RXI	Fri, Jul 15, 2011	56.91	56.91	56.28	56.59
1181	AMEX	RXI	Thu, Jul 14, 2011	57.08	57.08	56.25	56.25
1180	AMEX	RXI	Wed, Jul 13, 2011	56.49	57.20	56.49	56.68
1179	AMEX	RXI	Tue, Jul 12, 2011	56.33	56.74	56.02	56.09
1178	AMEX	RXI	Mon, Jul 11, 2011	56.85	57.03	56.40	56.40
1177	AMEX	RXI	Fri, Jul 8, 2011	57.73	57.75	57.38	57.75
1176	AMEX	RXI	Thu, Jul 7, 2011	57.93	58.41	57.93	58.26
1175	AMEX	RXI	Wed, Jul 6, 2011	57.66	57.71	57.34	57.65
1174	AMEX	RXI	Tue, Jul 5, 2011	57.89	57.89	57.59	57.65
1173	AMEX	RXI	Fri, Jul 1, 2011	56.74	57.56	56.74	57.56
1172	AMEX	RXI	Thu, Jun 30, 2011	56.49	56.88	56.49	56.83
1171	AMEX	RXI	Wed, Jun 29, 2011	55.94	56.39	55.73	56.27
1170	AMEX	RXI	Tue, Jun 28, 2011	55.00	55.50	55.00	55.50
1169	AMEX	RXI	Mon, Jun 27, 2011	54.31	54.94	54.31	54.81
1168	AMEX	RXI	Fri, Jun 24, 2011	54.60	54.74	54.03	54.06
1167	AMEX	RXI	Thu, Jun 23, 2011	53.79	54.23	53.52	54.23
1166	AMEX	RXI	Wed, Jun 22, 2011	54.70	54.83	54.50	54.50
1165	AMEX	RXI	Tue, Jun 21, 2011	54.08	54.67	53.89	54.62
1164	AMEX	RXI	Mon, Jun 20, 2011	53.38	54.18	53.38	53.96
1163	AMEX	RXI	Fri, Jun 17, 2011	53.94	54.00	53.65	53.72
1162	AMEX	RXI	Thu, Jun 16, 2011	53.09	53.52	52.94	53.27
1161	AMEX	RXI	Wed, Jun 15, 2011	53.95	54.12	53.38	53.38
1160	AMEX	RXI	Tue, Jun 14, 2011	54.58	54.77	54.49	54.70
1159	AMEX	RXI	Mon, Jun 13, 2011	53.91	53.97	53.50	53.70
1158	AMEX	RXI	Fri, Jun 10, 2011	54.55	54.55	53.68	53.82
1157	AMEX	RXI	Thu, Jun 9, 2011	54.76	55.10	54.73	54.95
1156	AMEX	RXI	Wed, Jun 8, 2011	54.71	54.92	54.37	54.45
1155	AMEX	RXI	Tue, Jun 7, 2011	55.15	55.57	55.15	55.16
1154	AMEX	RXI	Mon, Jun 6, 2011	55.38	55.40	54.79	54.86
1153	AMEX	RXI	Fri, Jun 3, 2011	55.35	55.60	55.34	55.50
1152	AMEX	RXI	Thu, Jun 2, 2011	55.95	55.95	55.42	55.73
1151	AMEX	RXI	Wed, Jun 1, 2011	56.48	56.57	56.12	56.12
1150	AMEX	RXI	Tue, May 31, 2011	56.84	57.36	56.71	57.00
1149	AMEX	RXI	Fri, May 27, 2011	56.21	56.34	56.15	56.34
1148	AMEX	RXI	Thu, May 26, 2011	55.59	56.22	55.44	56.22
1147	AMEX	RXI	Wed, May 25, 2011	55.25	55.94	55.15	55.73
1146	AMEX	RXI	Tue, May 24, 2011	55.76	55.76	55.76	55.76
1145	AMEX	RXI	Mon, May 23, 2011	55.47	55.71	55.25	55.55
1144	AMEX	RXI	Fri, May 20, 2011	56.76	56.76	56.07	56.30
1143	AMEX	RXI	Thu, May 19, 2011	56.56	56.98	56.54	56.94
1142	AMEX	RXI	Wed, May 18, 2011	56.14	56.73	56.14	56.73
1141	AMEX	RXI	Tue, May 17, 2011	55.92	56.23	55.70	56.12
1140	AMEX	RXI	Mon, May 16, 2011	56.35	56.71	56.04	56.30
1139	AMEX	RXI	Fri, May 13, 2011	57.10	57.27	56.72	56.72
1138	AMEX	RXI	Thu, May 12, 2011	56.64	57.26	56.64	57.24
1137	AMEX	RXI	Wed, May 11, 2011	56.44	56.65	56.44	56.65
1136	AMEX	RXI	Tue, May 10, 2011	57.34	57.34	57.34	57.34
1135	AMEX	RXI	Mon, May 9, 2011	56.24	56.63	56.22	56.62
1134	AMEX	RXI	Fri, May 6, 2011	56.95	57.15	56.20	56.26
1133	AMEX	RXI	Thu, May 5, 2011	56.74	56.92	56.33	56.52
1132	AMEX	RXI	Wed, May 4, 2011	57.25	57.25	56.77	57.09
1131	AMEX	RXI	Tue, May 3, 2011	57.24	57.36	57.14	57.14
1130	AMEX	RXI	Mon, May 2, 2011	57.94	58.11	57.48	57.56
1129	AMEX	RXI	Fri, Apr 29, 2011	57.25	57.50	57.25	57.41
1128	AMEX	RXI	Thu, Apr 28, 2011	56.88	57.49	56.88	57.46
1127	AMEX	RXI	Wed, Apr 27, 2011	56.45	57.04	56.45	57.01
1126	AMEX	RXI	Tue, Apr 26, 2011	56.26	56.52	56.11	56.41
1125	AMEX	RXI	Mon, Apr 25, 2011	55.88	56.15	55.88	56.02
1124	AMEX	RXI	Thu, Apr 21, 2011	56.13	56.21	55.84	56.12
1123	AMEX	RXI	Wed, Apr 20, 2011	55.37	55.88	55.37	55.63
1122	AMEX	RXI	Tue, Apr 19, 2011	54.37	54.51	54.29	54.46
1121	AMEX	RXI	Mon, Apr 18, 2011	53.83	54.05	53.64	54.05
1120	AMEX	RXI	Fri, Apr 15, 2011	54.54	54.91	54.46	54.86
1119	AMEX	RXI	Thu, Apr 14, 2011	54.31	54.72	54.23	54.72
1118	AMEX	RXI	Wed, Apr 13, 2011	54.75	54.75	54.22	54.41
1117	AMEX	RXI	Tue, Apr 12, 2011	54.35	54.35	54.01	54.21
1116	AMEX	RXI	Mon, Apr 11, 2011	54.60	54.62	54.25	54.29
1115	AMEX	RXI	Fri, Apr 8, 2011	55.20	55.02	54.43	54.67
1114	AMEX	RXI	Thu, Apr 7, 2011	55.02	55.13	54.50	54.65
1113	AMEX	RXI	Wed, Apr 6, 2011	55.04	55.31	54.87	55.04
1112	AMEX	RXI	Tue, Apr 5, 2011	54.77	55.18	54.77	55.13
1111	AMEX	RXI	Mon, Apr 4, 2011	55.00	55.13	54.96	55.09
1110	AMEX	RXI	Fri, Apr 1, 2011	54.71	55.22	54.62	54.96
1109	AMEX	RXI	Thu, Mar 31, 2011	54.68	54.83	54.34	54.71
1108	AMEX	RXI	Wed, Mar 30, 2011	54.75	55.00	54.58	54.95
1107	AMEX	RXI	Tue, Mar 29, 2011	53.58	54.27	53.58	54.27
1106	AMEX	RXI	Mon, Mar 28, 2011	54.02	54.11	53.80	53.80
1105	AMEX	RXI	Fri, Mar 25, 2011	54.32	54.41	53.89	53.93
1104	AMEX	RXI	Thu, Mar 24, 2011	53.90	54.50	53.82	54.50
1103	AMEX	RXI	Wed, Mar 23, 2011	53.21	53.75	52.87	53.64
1102	AMEX	RXI	Tue, Mar 22, 2011	53.80	53.80	53.19	53.23
1101	AMEX	RXI	Mon, Mar 21, 2011	53.49	53.90	53.42	53.74
1100	AMEX	RXI	Fri, Mar 18, 2011	53.17	53.17	52.60	52.65
1099	AMEX	RXI	Thu, Mar 17, 2011	52.69	53.00	52.42	52.61
1098	AMEX	RXI	Wed, Mar 16, 2011	52.68	52.70	51.30	51.67
1097	AMEX	RXI	Tue, Mar 15, 2011	51.55	53.33	51.37	53.18
1096	AMEX	RXI	Mon, Mar 14, 2011	53.50	53.64	53.07	53.63
1095	AMEX	RXI	Fri, Mar 11, 2011	54.23	54.61	54.21	54.61
1094	AMEX	RXI	Thu, Mar 10, 2011	54.92	54.92	54.47	54.62
1093	AMEX	RXI	Wed, Mar 9, 2011	55.25	55.60	55.17	55.54
1092	AMEX	RXI	Tue, Mar 8, 2011	54.80	55.46	54.80	55.23
1091	AMEX	RXI	Mon, Mar 7, 2011	55.45	55.85	54.75	55.09
1090	AMEX	RXI	Fri, Mar 4, 2011	55.97	55.97	55.19	55.43
1089	AMEX	RXI	Thu, Mar 3, 2011	55.67	56.06	55.59	56.01
1088	AMEX	RXI	Wed, Mar 2, 2011	54.84	55.31	54.84	55.13
1087	AMEX	RXI	Tue, Mar 1, 2011	55.93	55.99	55.10	55.10
1086	AMEX	RXI	Mon, Feb 28, 2011	55.98	56.04	55.58	55.93
1085	AMEX	RXI	Fri, Feb 25, 2011	55.43	55.60	55.35	55.46
1084	AMEX	RXI	Thu, Feb 24, 2011	54.69	54.89	54.24	54.89
1083	AMEX	RXI	Wed, Feb 23, 2011	55.26	55.26	54.38	54.73
1082	AMEX	RXI	Tue, Feb 22, 2011	56.22	56.37	55.39	55.39
1081	AMEX	RXI	Fri, Feb 18, 2011	56.63	56.90	56.42	56.84
1080	AMEX	RXI	Thu, Feb 17, 2011	56.16	56.69	56.16	56.67
1079	AMEX	RXI	Wed, Feb 16, 2011	56.39	56.64	56.39	56.56
1078	AMEX	RXI	Tue, Feb 15, 2011	56.33	56.33	56.09	56.21
1077	AMEX	RXI	Mon, Feb 14, 2011	56.40	56.40	56.24	56.33
1076	AMEX	RXI	Fri, Feb 11, 2011	55.62	56.36	55.62	56.34
1075	AMEX	RXI	Thu, Feb 10, 2011	55.56	55.90	55.48	55.84
1074	AMEX	RXI	Wed, Feb 9, 2011	56.01	56.17	55.83	55.83
1073	AMEX	RXI	Tue, Feb 8, 2011	55.55	55.75	55.51	55.75
1072	AMEX	RXI	Mon, Feb 7, 2011	54.83	55.31	54.81	55.01
1071	AMEX	RXI	Fri, Feb 4, 2011	54.45	54.75	54.45	54.70
1070	AMEX	RXI	Thu, Feb 3, 2011	54.42	54.70	54.14	54.70
1069	AMEX	RXI	Wed, Feb 2, 2011	54.35	54.40	54.13	54.25
1068	AMEX	RXI	Tue, Feb 1, 2011	53.97	54.51	53.97	54.50
1067	AMEX	RXI	Mon, Jan 31, 2011	53.63	53.90	53.57	53.73
1066	AMEX	RXI	Fri, Jan 28, 2011	54.80	54.81	53.38	53.44
1065	AMEX	RXI	Thu, Jan 27, 2011	54.97	55.02	54.88	55.00
1064	AMEX	RXI	Wed, Jan 26, 2011	54.78	55.03	54.74	54.86
1063	AMEX	RXI	Tue, Jan 25, 2011	54.55	54.55	54.18	54.18
1062	AMEX	RXI	Mon, Jan 24, 2011	54.11	54.58	54.11	54.58
1061	AMEX	RXI	Fri, Jan 21, 2011	54.18	54.32	54.07	54.07
1060	AMEX	RXI	Thu, Jan 20, 2011	53.91	54.18	53.69	54.06
1059	AMEX	RXI	Wed, Jan 19, 2011	54.72	54.77	54.12	54.28
1058	AMEX	RXI	Tue, Jan 18, 2011	54.80	54.86	54.57	54.84
1057	AMEX	RXI	Fri, Jan 14, 2011	54.39	54.62	54.25	54.60
1056	AMEX	RXI	Thu, Jan 13, 2011	54.48	54.51	54.11	54.23
1055	AMEX	RXI	Wed, Jan 12, 2011	54.18	54.27	53.98	54.21
1054	AMEX	RXI	Tue, Jan 11, 2011	53.91	54.19	53.82	54.19
1053	AMEX	RXI	Mon, Jan 10, 2011	53.36	53.75	53.13	53.58
1052	AMEX	RXI	Fri, Jan 7, 2011	53.91	53.91	53.57	53.80
1051	AMEX	RXI	Thu, Jan 6, 2011	53.88	53.88	53.52	53.71
1050	AMEX	RXI	Wed, Jan 5, 2011	53.96	54.01	53.83	53.92
1049	AMEX	RXI	Tue, Jan 4, 2011	54.23	54.23	53.63	53.76
1048	AMEX	RXI	Mon, Jan 3, 2011	53.65	54.09	53.65	53.98
1047	AMEX	RXI	Fri, Dec 31, 2010	53.30	53.46	53.26	53.41
1046	AMEX	RXI	Thu, Dec 30, 2010	53.46	53.46	53.23	53.40
1045	AMEX	RXI	Wed, Dec 29, 2010	53.24	53.60	53.24	53.44
1044	AMEX	RXI	Tue, Dec 28, 2010	53.25	53.25	53.05	53.14
1043	AMEX	RXI	Mon, Dec 27, 2010	52.98	53.39	52.98	53.31
1042	AMEX	RXI	Thu, Dec 23, 2010	53.68	53.68	53.48	53.63
1041	AMEX	RXI	Wed, Dec 22, 2010	53.62	53.78	53.54	53.71
1040	AMEX	RXI	Tue, Dec 21, 2010	53.55	53.76	53.54	53.72
1039	AMEX	RXI	Mon, Dec 20, 2010	53.35	53.44	53.07	53.33
1038	AMEX	RXI	Fri, Dec 17, 2010	53.36	53.46	53.17	53.45
1037	AMEX	RXI	Thu, Dec 16, 2010	53.14	53.58	53.10	53.58
1036	AMEX	RXI	Wed, Dec 15, 2010	53.32	53.66	53.07	53.23
1035	AMEX	RXI	Tue, Dec 14, 2010	53.57	53.86	53.53	53.53
1034	AMEX	RXI	Mon, Dec 13, 2010	53.67	53.93	53.67	53.75
1033	AMEX	RXI	Fri, Dec 10, 2010	53.45	53.61	53.35	53.58
1032	AMEX	RXI	Thu, Dec 9, 2010	53.60	53.60	53.20	53.41
1031	AMEX	RXI	Wed, Dec 8, 2010	53.56	53.61	53.18	53.60
1030	AMEX	RXI	Tue, Dec 7, 2010	54.03	54.15	53.48	53.48
1029	AMEX	RXI	Mon, Dec 6, 2010	53.51	53.64	53.24	53.50
1028	AMEX	RXI	Fri, Dec 3, 2010	53.45	53.80	53.26	53.73
1027	AMEX	RXI	Thu, Dec 2, 2010	52.61	53.49	52.61	53.47
1026	AMEX	RXI	Wed, Dec 1, 2010	52.39	52.77	52.31	52.64
1025	AMEX	RXI	Tue, Nov 30, 2010	50.88	51.57	50.88	51.30
1024	AMEX	RXI	Mon, Nov 29, 2010	51.46	51.66	51.14	51.57
1023	AMEX	RXI	Fri, Nov 26, 2010	51.83	51.98	51.82	51.98
1022	AMEX	RXI	Wed, Nov 24, 2010	51.81	52.32	51.81	52.27
1021	AMEX	RXI	Tue, Nov 23, 2010	51.62	51.62	50.98	51.19
1020	AMEX	RXI	Mon, Nov 22, 2010	52.13	52.41	51.80	52.37
1019	AMEX	RXI	Fri, Nov 19, 2010	51.89	52.33	51.76	52.33
1018	AMEX	RXI	Thu, Nov 18, 2010	51.90	52.20	51.90	52.09
1017	AMEX	RXI	Wed, Nov 17, 2010	51.04	51.37	51.04	51.27
1016	AMEX	RXI	Tue, Nov 16, 2010	51.40	51.40	50.57	50.77
1015	AMEX	RXI	Mon, Nov 15, 2010	52.12	52.12	51.66	51.66
1014	AMEX	RXI	Fri, Nov 12, 2010	51.93	51.94	51.36	51.67
1013	AMEX	RXI	Thu, Nov 11, 2010	51.83	52.19	51.82	51.92
1012	AMEX	RXI	Wed, Nov 10, 2010	51.53	52.33	51.53	52.32
1011	AMEX	RXI	Tue, Nov 9, 2010	52.62	52.65	51.82	51.89
1010	AMEX	RXI	Mon, Nov 8, 2010	52.01	52.39	52.00	52.35
1009	AMEX	RXI	Fri, Nov 5, 2010	52.39	52.39	52.14	52.25
1008	AMEX	RXI	Thu, Nov 4, 2010	52.15	52.30	52.15	52.19
1007	AMEX	RXI	Wed, Nov 3, 2010	51.22	51.39	50.94	51.15
1006	AMEX	RXI	Tue, Nov 2, 2010	50.67	51.20	50.67	51.13
1005	AMEX	RXI	Mon, Nov 1, 2010	50.82	50.82	50.22	50.34
1004	AMEX	RXI	Fri, Oct 29, 2010	50.54	50.73	50.45	50.69
1003	AMEX	RXI	Thu, Oct 28, 2010	50.72	50.81	50.47	50.75
1002	AMEX	RXI	Wed, Oct 27, 2010	50.55	50.55	50.11	50.50
1001	AMEX	RXI	Tue, Oct 26, 2010	50.36	50.91	50.36	50.78
1000	AMEX	RXI	Mon, Oct 25, 2010	51.36	51.45	51.00	51.00
999	AMEX	RXI	Fri, Oct 22, 2010	50.60	50.78	50.57	50.78
998	AMEX	RXI	Thu, Oct 21, 2010	50.64	50.64	49.99	50.30
997	AMEX	RXI	Wed, Oct 20, 2010	49.50	50.22	49.45	50.10
996	AMEX	RXI	Tue, Oct 19, 2010	49.59	49.84	49.05	49.28
995	AMEX	RXI	Mon, Oct 18, 2010	50.05	50.40	50.05	50.31
994	AMEX	RXI	Fri, Oct 15, 2010	50.45	50.45	49.99	50.17
993	AMEX	RXI	Thu, Oct 14, 2010	50.04	50.32	49.92	50.12
992	AMEX	RXI	Wed, Oct 13, 2010	50.08	50.37	50.08	50.17
991	AMEX	RXI	Tue, Oct 12, 2010	49.21	49.88	49.21	49.86
990	AMEX	RXI	Mon, Oct 11, 2010	49.63	49.78	49.53	49.58
989	AMEX	RXI	Fri, Oct 8, 2010	49.65	49.67	49.58	49.67
988	AMEX	RXI	Thu, Oct 7, 2010	49.44	49.44	49.04	49.15
987	AMEX	RXI	Wed, Oct 6, 2010	49.21	49.21	48.99	49.11
986	AMEX	RXI	Tue, Oct 5, 2010	48.59	49.18	48.59	49.16
985	AMEX	RXI	Mon, Oct 4, 2010	48.21	48.21	47.80	48.01
984	AMEX	RXI	Fri, Oct 1, 2010	48.55	48.55	48.09	48.46
983	AMEX	RXI	Thu, Sep 30, 2010	48.97	48.97	48.00	48.40
982	AMEX	RXI	Wed, Sep 29, 2010	48.64	48.64	48.33	48.41
981	AMEX	RXI	Tue, Sep 28, 2010	48.41	48.59	48.41	48.59
980	AMEX	RXI	Mon, Sep 27, 2010	48.48	48.48	48.26	48.41
979	AMEX	RXI	Fri, Sep 24, 2010	47.84	48.46	47.84	48.44
978	AMEX	RXI	Thu, Sep 23, 2010	47.21	47.59	46.93	47.06
977	AMEX	RXI	Wed, Sep 22, 2010	47.88	47.88	47.35	47.50
976	AMEX	RXI	Tue, Sep 21, 2010	47.59	48.00	47.59	47.84
975	AMEX	RXI	Mon, Sep 20, 2010	47.15	47.91	47.15	47.90
974	AMEX	RXI	Fri, Sep 17, 2010	47.17	47.17	46.86	46.94
973	AMEX	RXI	Thu, Sep 16, 2010	46.70	46.90	46.70	46.84
972	AMEX	RXI	Wed, Sep 15, 2010	46.68	46.81	46.45	46.76
971	AMEX	RXI	Tue, Sep 14, 2010	46.57	46.72	46.57	46.69
970	AMEX	RXI	Mon, Sep 13, 2010	46.38	46.50	46.23	46.33
969	AMEX	RXI	Fri, Sep 10, 2010	45.86	45.89	45.82	45.89
968	AMEX	RXI	Thu, Sep 9, 2010	45.65	45.65	45.50	45.53
967	AMEX	RXI	Wed, Sep 8, 2010	45.06	45.44	45.06	45.29
966	AMEX	RXI	Tue, Sep 7, 2010	45.52	45.52	45.00	45.04
965	AMEX	RXI	Fri, Sep 3, 2010	45.64	45.79	45.34	45.68
964	AMEX	RXI	Thu, Sep 2, 2010	44.79	45.15	44.74	45.15
963	AMEX	RXI	Wed, Sep 1, 2010	43.86	44.55	43.86	44.55
962	AMEX	RXI	Tue, Aug 31, 2010	42.83	43.43	42.81	43.00
961	AMEX	RXI	Mon, Aug 30, 2010	43.09	43.10	43.08	43.10
960	AMEX	RXI	Fri, Aug 27, 2010	43.11	43.76	42.93	43.76
959	AMEX	RXI	Thu, Aug 26, 2010	43.39	43.39	42.95	42.95
958	AMEX	RXI	Wed, Aug 25, 2010	42.56	43.22	42.51	43.22
957	AMEX	RXI	Tue, Aug 24, 2010	42.99	43.15	42.87	42.99
956	AMEX	RXI	Mon, Aug 23, 2010	44.15	44.30	43.63	43.64
955	AMEX	RXI	Fri, Aug 20, 2010	43.85	43.85	43.45	43.85
954	AMEX	RXI	Thu, Aug 19, 2010	44.62	44.72	44.00	44.10
953	AMEX	RXI	Wed, Aug 18, 2010	44.52	45.13	44.52	44.93
952	AMEX	RXI	Tue, Aug 17, 2010	44.29	44.73	42.42	44.55
951	AMEX	RXI	Mon, Aug 16, 2010	43.43	44.07	43.42	43.82
950	AMEX	RXI	Fri, Aug 13, 2010	43.87	43.90	43.68	43.68
949	AMEX	RXI	Thu, Aug 12, 2010	43.76	44.06	43.61	44.06
948	AMEX	RXI	Wed, Aug 11, 2010	44.84	44.84	44.24	44.25
947	AMEX	RXI	Tue, Aug 10, 2010	45.70	45.87	45.38	45.87
946	AMEX	RXI	Mon, Aug 9, 2010	46.16	46.26	46.00	46.26
945	AMEX	RXI	Fri, Aug 6, 2010	45.87	46.00	45.49	45.98
944	AMEX	RXI	Thu, Aug 5, 2010	45.83	46.13	45.83	46.10
943	AMEX	RXI	Wed, Aug 4, 2010	45.60	45.97	45.60	45.93
942	AMEX	RXI	Tue, Aug 3, 2010	45.80	45.80	45.34	45.70
941	AMEX	RXI	Mon, Aug 2, 2010	45.78	46.04	45.75	46.03
940	AMEX	RXI	Fri, Jul 30, 2010	44.19	45.06	44.19	45.00
939	AMEX	RXI	Thu, Jul 29, 2010	45.10	45.10	44.19	44.64
938	AMEX	RXI	Wed, Jul 28, 2010	44.70	44.92	44.57	44.69
937	AMEX	RXI	Tue, Jul 27, 2010	45.34	45.34	44.76	44.79
936	AMEX	RXI	Mon, Jul 26, 2010	45.01	45.36	44.69	45.31
935	AMEX	RXI	Fri, Jul 23, 2010	44.36	44.86	44.07	44.86
934	AMEX	RXI	Thu, Jul 22, 2010	43.71	44.36	43.62	44.23
933	AMEX	RXI	Wed, Jul 21, 2010	43.53	43.55	42.80	42.82
932	AMEX	RXI	Tue, Jul 20, 2010	42.95	43.67	42.95	43.66
931	AMEX	RXI	Mon, Jul 19, 2010	43.26	43.48	42.84	43.34
930	AMEX	RXI	Fri, Jul 16, 2010	44.00	44.00	42.95	42.95
929	AMEX	RXI	Thu, Jul 15, 2010	43.89	44.36	43.71	44.36
928	AMEX	RXI	Wed, Jul 14, 2010	44.30	44.38	44.10	44.13
927	AMEX	RXI	Tue, Jul 13, 2010	43.88	44.46	43.76	44.39
926	AMEX	RXI	Mon, Jul 12, 2010	43.26	43.38	43.15	43.29
925	AMEX	RXI	Fri, Jul 9, 2010	42.71	43.27	42.71	43.27
924	AMEX	RXI	Thu, Jul 8, 2010	42.88	43.01	42.53	42.90
923	AMEX	RXI	Wed, Jul 7, 2010	41.56	42.64	41.56	42.64
922	AMEX	RXI	Tue, Jul 6, 2010	42.00	42.29	41.15	41.44
921	AMEX	RXI	Fri, Jul 2, 2010	41.58	41.58	40.99	41.12
920	AMEX	RXI	Thu, Jul 1, 2010	41.28	41.41	40.64	41.30
919	AMEX	RXI	Wed, Jun 30, 2010	41.48	42.06	41.25	41.25
918	AMEX	RXI	Tue, Jun 29, 2010	42.37	42.37	41.26	41.51
917	AMEX	RXI	Mon, Jun 28, 2010	43.51	43.55	43.10	43.15
916	AMEX	RXI	Fri, Jun 25, 2010	43.44	43.44	43.00	43.37
915	AMEX	RXI	Thu, Jun 24, 2010	43.90	43.90	43.10	43.10
914	AMEX	RXI	Wed, Jun 23, 2010	44.21	44.26	44.05	44.05
913	AMEX	RXI	Tue, Jun 22, 2010	44.72	44.92	44.25	44.28
912	AMEX	RXI	Mon, Jun 21, 2010	45.76	45.76	45.13	45.13
911	AMEX	RXI	Fri, Jun 18, 2010	45.28	45.30	45.15	45.27
910	AMEX	RXI	Thu, Jun 17, 2010	45.78	45.78	45.06	45.25
909	AMEX	RXI	Wed, Jun 16, 2010	45.31	45.43	45.10	45.43
908	AMEX	RXI	Tue, Jun 15, 2010	45.26	45.73	45.10	45.73
907	AMEX	RXI	Mon, Jun 14, 2010	44.77	45.12	44.43	44.46
906	AMEX	RXI	Fri, Jun 11, 2010	43.90	44.38	43.90	44.30
905	AMEX	RXI	Thu, Jun 10, 2010	43.91	44.52	43.53	44.52
904	AMEX	RXI	Wed, Jun 9, 2010	43.24	43.61	42.94	42.94
903	AMEX	RXI	Tue, Jun 8, 2010	42.15	42.82	42.11	42.81
902	AMEX	RXI	Mon, Jun 7, 2010	43.20	43.34	42.49	42.58
901	AMEX	RXI	Fri, Jun 4, 2010	44.09	44.09	43.10	43.29
900	AMEX	RXI	Thu, Jun 3, 2010	44.80	45.12	44.67	44.68
899	AMEX	RXI	Wed, Jun 2, 2010	43.78	44.81	43.73	44.81
898	AMEX	RXI	Tue, Jun 1, 2010	43.74	44.52	43.40	43.59
897	AMEX	RXI	Fri, May 28, 2010	44.82	44.82	44.15	44.27
896	AMEX	RXI	Thu, May 27, 2010	44.05	44.49	44.05	44.49
895	AMEX	RXI	Wed, May 26, 2010	43.53	44.08	43.20	43.25
894	AMEX	RXI	Tue, May 25, 2010	42.02	43.33	41.83	43.31
893	AMEX	RXI	Mon, May 24, 2010	43.58	43.88	43.54	43.62
892	AMEX	RXI	Fri, May 21, 2010	42.42	44.15	42.42	43.79
891	AMEX	RXI	Thu, May 20, 2010	43.70	43.71	43.00	43.28
890	AMEX	RXI	Wed, May 19, 2010	44.68	44.93	44.21	44.87
889	AMEX	RXI	Tue, May 18, 2010	46.18	46.18	44.69	44.83
888	AMEX	RXI	Mon, May 17, 2010	45.46	45.90	44.65	45.70
887	AMEX	RXI	Fri, May 14, 2010	45.97	46.08	45.34	45.73
886	AMEX	RXI	Thu, May 13, 2010	47.20	47.46	46.50	46.50
885	AMEX	RXI	Wed, May 12, 2010	47.06	47.53	47.03	47.53
884	AMEX	RXI	Tue, May 11, 2010	47.00	47.40	46.25	46.78
883	AMEX	RXI	Mon, May 10, 2010	50.24	50.24	46.42	46.84
882	AMEX	RXI	Fri, May 7, 2010	44.03	45.35	42.90	44.43
881	AMEX	RXI	Thu, May 6, 2010	46.03	46.68	38.85	44.68
880	AMEX	RXI	Wed, May 5, 2010	46.53	47.24	46.31	46.63
879	AMEX	RXI	Tue, May 4, 2010	48.28	48.28	47.17	47.47
878	AMEX	RXI	Mon, May 3, 2010	48.27	49.10	48.27	49.03
877	AMEX	RXI	Fri, Apr 30, 2010	49.00	49.00	48.17	48.29
876	AMEX	RXI	Thu, Apr 29, 2010	48.28	49.13	48.28	49.09
875	AMEX	RXI	Wed, Apr 28, 2010	48.31	48.46	47.55	47.97
874	AMEX	RXI	Tue, Apr 27, 2010	49.21	49.28	48.18	48.19
873	AMEX	RXI	Mon, Apr 26, 2010	49.71	49.81	49.62	49.70
872	AMEX	RXI	Fri, Apr 23, 2010	49.12	49.44	49.10	49.44
871	AMEX	RXI	Thu, Apr 22, 2010	48.51	49.21	48.40	49.21
870	AMEX	RXI	Wed, Apr 21, 2010	48.75	48.75	48.52	48.74
869	AMEX	RXI	Tue, Apr 20, 2010	48.62	48.69	48.33	48.52
868	AMEX	RXI	Mon, Apr 19, 2010	47.97	48.06	47.37	48.06
867	AMEX	RXI	Fri, Apr 16, 2010	48.69	48.72	47.71	47.94
866	AMEX	RXI	Thu, Apr 15, 2010	48.41	48.96	48.41	48.79
865	AMEX	RXI	Wed, Apr 14, 2010	48.36	48.79	48.31	48.79
864	AMEX	RXI	Tue, Apr 13, 2010	47.85	48.21	47.76	48.09
863	AMEX	RXI	Mon, Apr 12, 2010	47.83	47.94	47.80	47.80
862	AMEX	RXI	Fri, Apr 9, 2010	47.71	47.98	47.54	47.83
861	AMEX	RXI	Thu, Apr 8, 2010	46.85	47.50	46.85	47.50
860	AMEX	RXI	Wed, Apr 7, 2010	47.49	47.49	47.09	47.17
859	AMEX	RXI	Tue, Apr 6, 2010	47.39	47.76	47.39	47.69
858	AMEX	RXI	Mon, Apr 5, 2010	47.27	47.86	47.27	47.79
857	AMEX	RXI	Thu, Apr 1, 2010	47.20	47.36	47.10	47.22
856	AMEX	RXI	Wed, Mar 31, 2010	46.79	47.06	46.79	46.90
855	AMEX	RXI	Tue, Mar 30, 2010	47.03	47.24	46.88	47.17
854	AMEX	RXI	Mon, Mar 29, 2010	47.22	47.28	46.96	47.16
853	AMEX	RXI	Fri, Mar 26, 2010	46.96	47.18	46.61	46.95
852	AMEX	RXI	Thu, Mar 25, 2010	46.76	47.16	46.61	46.61
851	AMEX	RXI	Wed, Mar 24, 2010	46.51	46.62	46.41	46.41
850	AMEX	RXI	Tue, Mar 23, 2010	46.60	46.94	46.47	46.94
849	AMEX	RXI	Mon, Mar 22, 2010	46.05	46.65	46.00	46.55
848	AMEX	RXI	Fri, Mar 19, 2010	46.76	46.78	46.13	46.32
847	AMEX	RXI	Thu, Mar 18, 2010	46.39	46.73	46.39	46.59
846	AMEX	RXI	Wed, Mar 17, 2010	46.50	46.70	46.43	46.59
845	AMEX	RXI	Tue, Mar 16, 2010	45.92	46.43	45.92	46.43
844	AMEX	RXI	Mon, Mar 15, 2010	45.85	45.93	45.65	45.93
843	AMEX	RXI	Fri, Mar 12, 2010	45.81	46.09	45.68	46.05
842	AMEX	RXI	Thu, Mar 11, 2010	45.53	45.78	45.53	45.78
841	AMEX	RXI	Wed, Mar 10, 2010	45.34	45.47	45.27	45.40
840	AMEX	RXI	Tue, Mar 9, 2010	45.20	45.49	45.07	45.23
839	AMEX	RXI	Mon, Mar 8, 2010	45.07	45.54	45.07	45.49
838	AMEX	RXI	Fri, Mar 5, 2010	44.46	45.06	44.46	44.99
837	AMEX	RXI	Thu, Mar 4, 2010	44.47	44.47	44.13	44.31
836	AMEX	RXI	Wed, Mar 3, 2010	44.32	44.44	44.03	44.26
835	AMEX	RXI	Tue, Mar 2, 2010	44.03	44.12	43.94	43.97
834	AMEX	RXI	Mon, Mar 1, 2010	43.26	43.96	43.26	43.91
833	AMEX	RXI	Fri, Feb 26, 2010	43.07	43.50	43.07	43.48
832	AMEX	RXI	Thu, Feb 25, 2010	42.60	43.06	42.40	43.06
831	AMEX	RXI	Wed, Feb 24, 2010	43.00	43.25	42.99	43.04
830	AMEX	RXI	Tue, Feb 23, 2010	43.19	43.19	42.65	42.67
829	AMEX	RXI	Mon, Feb 22, 2010	43.23	43.33	43.20	43.20
828	AMEX	RXI	Fri, Feb 19, 2010	42.73	43.39	42.73	43.33
827	AMEX	RXI	Thu, Feb 18, 2010	42.90	43.16	42.90	43.10
826	AMEX	RXI	Wed, Feb 17, 2010	42.96	43.24	42.96	43.09
825	AMEX	RXI	Tue, Feb 16, 2010	42.25	42.98	42.18	42.94
824	AMEX	RXI	Fri, Feb 12, 2010	41.74	42.20	41.74	42.20
823	AMEX	RXI	Thu, Feb 11, 2010	42.19	42.52	41.85	42.52
822	AMEX	RXI	Wed, Feb 10, 2010	42.05	42.25	41.79	42.22
821	AMEX	RXI	Tue, Feb 9, 2010	41.94	42.61	41.94	42.38
820	AMEX	RXI	Mon, Feb 8, 2010	41.60	41.94	41.36	41.49
819	AMEX	RXI	Fri, Feb 5, 2010	41.70	41.83	40.10	41.82
818	AMEX	RXI	Thu, Feb 4, 2010	43.20	43.20	42.07	42.07
817	AMEX	RXI	Wed, Feb 3, 2010	43.69	43.78	43.38	43.63
816	AMEX	RXI	Tue, Feb 2, 2010	43.43	43.85	43.31	43.85
815	AMEX	RXI	Mon, Feb 1, 2010	42.81	43.06	41.50	43.04
814	AMEX	RXI	Fri, Jan 29, 2010	43.14	43.27	42.44	42.51
813	AMEX	RXI	Thu, Jan 28, 2010	43.48	43.48	42.47	42.73
812	AMEX	RXI	Wed, Jan 27, 2010	42.90	43.12	42.75	43.02
811	AMEX	RXI	Tue, Jan 26, 2010	43.11	43.68	43.09	43.42
810	AMEX	RXI	Mon, Jan 25, 2010	43.65	43.73	43.44	43.50
809	AMEX	RXI	Fri, Jan 22, 2010	43.61	43.97	43.10	43.17
808	AMEX	RXI	Thu, Jan 21, 2010	44.67	44.82	43.91	44.19
807	AMEX	RXI	Wed, Jan 20, 2010	44.58	44.58	44.20	44.46
806	AMEX	RXI	Tue, Jan 19, 2010	45.02	45.37	44.79	45.32
805	AMEX	RXI	Fri, Jan 15, 2010	45.61	45.61	44.92	45.17
804	AMEX	RXI	Thu, Jan 14, 2010	45.44	45.58	45.31	45.45
803	AMEX	RXI	Wed, Jan 13, 2010	45.08	45.34	44.84	45.17
802	AMEX	RXI	Tue, Jan 12, 2010	44.74	45.00	44.55	44.81
801	AMEX	RXI	Mon, Jan 11, 2010	45.09	45.21	44.91	45.20
800	AMEX	RXI	Fri, Jan 8, 2010	44.47	45.02	44.47	45.01
799	AMEX	RXI	Thu, Jan 7, 2010	44.17	44.70	44.17	44.65
798	AMEX	RXI	Wed, Jan 6, 2010	44.20	44.62	44.20	44.43
797	AMEX	RXI	Tue, Jan 5, 2010	44.12	44.52	44.12	44.41
796	AMEX	RXI	Mon, Jan 4, 2010	43.85	44.49	43.85	44.31
795	AMEX	RXI	Thu, Dec 31, 2009	44.05	44.30	43.81	43.84
794	AMEX	RXI	Wed, Dec 30, 2009	43.89	44.22	43.89	44.03
793	AMEX	RXI	Tue, Dec 29, 2009	45.76	45.76	44.25	44.28
792	AMEX	RXI	Mon, Dec 28, 2009	44.01	45.42	43.83	44.27
791	AMEX	RXI	Thu, Dec 24, 2009	43.87	44.20	43.72	44.05
790	AMEX	RXI	Wed, Dec 23, 2009	43.70	43.95	43.45	43.92
789	AMEX	RXI	Tue, Dec 22, 2009	43.61	43.87	43.13	43.70
788	AMEX	RXI	Mon, Dec 21, 2009	43.77	44.06	43.75	43.90
787	AMEX	RXI	Fri, Dec 18, 2009	43.77	43.79	43.42	43.79
786	AMEX	RXI	Thu, Dec 17, 2009	44.05	44.05	43.61	43.80
785	AMEX	RXI	Wed, Dec 16, 2009	44.30	44.56	44.30	44.39
784	AMEX	RXI	Tue, Dec 15, 2009	44.30	44.30	44.00	44.24
783	AMEX	RXI	Mon, Dec 14, 2009	44.12	44.44	44.04	44.30
782	AMEX	RXI	Fri, Dec 11, 2009	43.75	44.10	43.75	44.09
781	AMEX	RXI	Thu, Dec 10, 2009	43.45	43.71	43.43	43.57
780	AMEX	RXI	Wed, Dec 9, 2009	43.44	43.44	43.07	43.36
779	AMEX	RXI	Tue, Dec 8, 2009	43.25	43.54	43.20	43.39
778	AMEX	RXI	Mon, Dec 7, 2009	43.74	44.08	43.74	43.85
777	AMEX	RXI	Fri, Dec 4, 2009	44.15	44.34	43.49	43.75
776	AMEX	RXI	Thu, Dec 3, 2009	43.99	44.08	43.62	43.62
775	AMEX	RXI	Wed, Dec 2, 2009	43.44	43.82	43.36	43.53
774	AMEX	RXI	Tue, Dec 1, 2009	43.15	43.46	43.15	43.24
773	AMEX	RXI	Mon, Nov 30, 2009	42.58	42.71	41.88	42.34
772	AMEX	RXI	Fri, Nov 27, 2009	42.05	42.78	42.05	42.58
771	AMEX	RXI	Wed, Nov 25, 2009	43.00	43.32	42.99	43.32
770	AMEX	RXI	Tue, Nov 24, 2009	43.00	43.00	42.47	42.55
769	AMEX	RXI	Mon, Nov 23, 2009	43.04	43.19	42.67	42.95
768	AMEX	RXI	Fri, Nov 20, 2009	42.31	42.47	42.13	42.41
767	AMEX	RXI	Thu, Nov 19, 2009	43.10	43.10	42.38	42.61
766	AMEX	RXI	Wed, Nov 18, 2009	43.67	43.67	43.22	43.62
765	AMEX	RXI	Tue, Nov 17, 2009	43.65	43.67	43.01	43.62
764	AMEX	RXI	Mon, Nov 16, 2009	43.78	44.02	43.45	43.75
763	AMEX	RXI	Fri, Nov 13, 2009	42.75	43.26	42.75	43.17
762	AMEX	RXI	Thu, Nov 12, 2009	42.95	43.06	42.42	42.54
761	AMEX	RXI	Wed, Nov 11, 2009	43.02	43.21	42.81	42.97
760	AMEX	RXI	Tue, Nov 10, 2009	42.71	42.91	42.55	42.84
759	AMEX	RXI	Mon, Nov 9, 2009	42.65	43.06	42.50	43.04
758	AMEX	RXI	Fri, Nov 6, 2009	41.67	42.11	41.67	42.01
757	AMEX	RXI	Thu, Nov 5, 2009	41.49	41.81	41.40	41.78
756	AMEX	RXI	Wed, Nov 4, 2009	41.25	41.43	40.92	40.92
755	AMEX	RXI	Tue, Nov 3, 2009	40.12	40.78	40.12	40.78
754	AMEX	RXI	Mon, Nov 2, 2009	40.95	41.28	40.26	40.56
753	AMEX	RXI	Fri, Oct 30, 2009	41.61	41.69	40.36	40.60
752	AMEX	RXI	Thu, Oct 29, 2009	41.06	41.77	40.89	41.59
751	AMEX	RXI	Wed, Oct 28, 2009	41.18	41.53	40.47	40.47
750	AMEX	RXI	Tue, Oct 27, 2009	42.37	42.37	41.65	41.72
749	AMEX	RXI	Mon, Oct 26, 2009	42.89	43.22	42.05	42.27
748	AMEX	RXI	Fri, Oct 23, 2009	43.29	43.29	42.60	42.71
747	AMEX	RXI	Thu, Oct 22, 2009	42.65	43.27	42.25	43.19
746	AMEX	RXI	Wed, Oct 21, 2009	42.86	43.38	42.46	42.46
745	AMEX	RXI	Tue, Oct 20, 2009	43.45	43.69	42.88	43.10
744	AMEX	RXI	Mon, Oct 19, 2009	43.10	43.59	42.98	43.27
743	AMEX	RXI	Fri, Oct 16, 2009	42.97	42.97	42.42	42.70
742	AMEX	RXI	Thu, Oct 15, 2009	42.90	43.13	42.75	43.13
741	AMEX	RXI	Wed, Oct 14, 2009	42.89	43.03	42.57	43.00
740	AMEX	RXI	Tue, Oct 13, 2009	42.13	42.34	42.01	42.14
739	AMEX	RXI	Mon, Oct 12, 2009	42.48	42.50	41.94	42.01
738	AMEX	RXI	Fri, Oct 9, 2009	42.12	42.47	41.72	42.05
737	AMEX	RXI	Thu, Oct 8, 2009	41.81	42.31	41.75	41.88
736	AMEX	RXI	Wed, Oct 7, 2009	41.24	41.61	41.14	41.37
735	AMEX	RXI	Tue, Oct 6, 2009	40.92	41.50	40.92	41.23
734	AMEX	RXI	Mon, Oct 5, 2009	40.11	40.74	39.96	40.48
733	AMEX	RXI	Fri, Oct 2, 2009	40.10	40.21	39.82	39.96
732	AMEX	RXI	Thu, Oct 1, 2009	41.50	41.50	40.58	40.58
731	AMEX	RXI	Wed, Sep 30, 2009	41.48	41.95	41.01	41.77
730	AMEX	RXI	Tue, Sep 29, 2009	41.66	41.89	41.32	41.48
729	AMEX	RXI	Mon, Sep 28, 2009	41.15	42.10	41.15	41.53
728	AMEX	RXI	Fri, Sep 25, 2009	41.40	41.40	41.07	41.10
727	AMEX	RXI	Thu, Sep 24, 2009	42.16	42.97	41.01	41.44
726	AMEX	RXI	Wed, Sep 23, 2009	42.34	42.46	41.75	41.81
725	AMEX	RXI	Tue, Sep 22, 2009	42.48	42.48	42.02	42.21
724	AMEX	RXI	Mon, Sep 21, 2009	41.84	41.85	41.51	41.64
723	AMEX	RXI	Fri, Sep 18, 2009	42.12	42.15	41.90	42.14
722	AMEX	RXI	Thu, Sep 17, 2009	42.08	42.23	41.54	41.78
721	AMEX	RXI	Wed, Sep 16, 2009	41.87	42.15	41.64	41.88
720	AMEX	RXI	Tue, Sep 15, 2009	41.31	41.61	41.10	41.46
719	AMEX	RXI	Mon, Sep 14, 2009	40.85	41.47	40.85	41.44
718	AMEX	RXI	Fri, Sep 11, 2009	41.47	41.50	41.25	41.39
717	AMEX	RXI	Thu, Sep 10, 2009	40.92	41.50	40.92	41.47
716	AMEX	RXI	Wed, Sep 9, 2009	40.65	41.10	40.52	41.05
715	AMEX	RXI	Tue, Sep 8, 2009	40.66	40.76	40.33	40.54
714	AMEX	RXI	Fri, Sep 4, 2009	39.47	40.05	39.35	40.01
713	AMEX	RXI	Thu, Sep 3, 2009	39.62	39.62	38.78	39.35
712	AMEX	RXI	Wed, Sep 2, 2009	39.00	39.14	38.88	39.03
711	AMEX	RXI	Tue, Sep 1, 2009	39.62	40.08	39.03	39.03
710	AMEX	RXI	Mon, Aug 31, 2009	40.21	40.46	39.74	39.90
709	AMEX	RXI	Fri, Aug 28, 2009	40.88	40.88	40.34	40.59
708	AMEX	RXI	Thu, Aug 27, 2009	40.35	40.63	39.69	40.52
707	AMEX	RXI	Wed, Aug 26, 2009	40.34	40.56	40.14	40.45
706	AMEX	RXI	Tue, Aug 25, 2009	40.26	40.72	40.18	40.39
705	AMEX	RXI	Mon, Aug 24, 2009	40.44	40.44	39.66	39.87
704	AMEX	RXI	Fri, Aug 21, 2009	40.10	40.40	40.00	40.39
703	AMEX	RXI	Thu, Aug 20, 2009	39.55	39.95	39.37	39.88
702	AMEX	RXI	Wed, Aug 19, 2009	38.83	39.57	38.75	39.50
701	AMEX	RXI	Tue, Aug 18, 2009	39.11	39.31	38.75	39.20
700	AMEX	RXI	Mon, Aug 17, 2009	38.54	38.79	38.29	38.63
699	AMEX	RXI	Fri, Aug 14, 2009	40.37	40.37	39.51	39.78
698	AMEX	RXI	Thu, Aug 13, 2009	40.02	40.29	39.87	40.27
697	AMEX	RXI	Wed, Aug 12, 2009	39.49	39.99	39.49	39.99
696	AMEX	RXI	Tue, Aug 11, 2009	39.80	39.80	39.32	39.68
695	AMEX	RXI	Mon, Aug 10, 2009	40.28	40.28	39.77	40.05
694	AMEX	RXI	Fri, Aug 7, 2009	40.24	40.75	40.09	40.60
693	AMEX	RXI	Thu, Aug 6, 2009	40.47	40.47	39.82	39.98
692	AMEX	RXI	Wed, Aug 5, 2009	40.22	40.31	39.56	40.09
691	AMEX	RXI	Tue, Aug 4, 2009	40.00	40.35	39.80	40.25
690	AMEX	RXI	Mon, Aug 3, 2009	39.99	40.42	39.88	40.34
689	AMEX	RXI	Fri, Jul 31, 2009	39.02	39.44	38.95	39.34
688	AMEX	RXI	Thu, Jul 30, 2009	38.64	39.26	38.64	38.93
687	AMEX	RXI	Wed, Jul 29, 2009	38.33	38.33	37.95	37.95
686	AMEX	RXI	Tue, Jul 28, 2009	37.71	38.25	37.71	38.25
685	AMEX	RXI	Mon, Jul 27, 2009	38.26	38.27	37.73	38.22
684	AMEX	RXI	Fri, Jul 24, 2009	37.86	38.32	37.84	38.32
683	AMEX	RXI	Thu, Jul 23, 2009	37.32	38.28	37.32	37.87
682	AMEX	RXI	Wed, Jul 22, 2009	37.02	37.58	37.02	37.23
681	AMEX	RXI	Tue, Jul 21, 2009	37.36	37.36	36.68	36.84
680	AMEX	RXI	Mon, Jul 20, 2009	36.63	37.00	36.50	37.00
679	AMEX	RXI	Fri, Jul 17, 2009	36.31	36.31	36.05	36.10
678	AMEX	RXI	Thu, Jul 16, 2009	36.07	36.41	35.83	36.41
677	AMEX	RXI	Wed, Jul 15, 2009	35.55	35.95	35.55	35.80
676	AMEX	RXI	Tue, Jul 14, 2009	34.46	34.89	34.46	34.89
675	AMEX	RXI	Mon, Jul 13, 2009	33.85	34.34	33.54	34.34
674	AMEX	RXI	Fri, Jul 10, 2009	33.54	33.83	33.42	33.83
673	AMEX	RXI	Thu, Jul 9, 2009	33.93	34.08	33.60	33.94
672	AMEX	RXI	Wed, Jul 8, 2009	33.49	33.68	33.11	33.53
671	AMEX	RXI	Tue, Jul 7, 2009	33.93	33.93	33.72	33.77
670	AMEX	RXI	Mon, Jul 6, 2009	34.08	34.51	34.07	34.51
669	AMEX	RXI	Thu, Jul 2, 2009	35.14	35.14	34.33	34.47
668	AMEX	RXI	Wed, Jul 1, 2009	35.71	35.97	35.48	35.61
667	AMEX	RXI	Tue, Jun 30, 2009	35.58	35.58	35.26	35.43
666	AMEX	RXI	Mon, Jun 29, 2009	35.21	35.62	35.11	35.58
665	AMEX	RXI	Fri, Jun 26, 2009	35.29	35.49	35.29	35.30
664	AMEX	RXI	Thu, Jun 25, 2009	35.07	35.54	35.07	35.29
663	AMEX	RXI	Wed, Jun 24, 2009	34.78	35.14	34.49	34.67
662	AMEX	RXI	Tue, Jun 23, 2009	36.02	36.02	34.17	34.40
661	AMEX	RXI	Mon, Jun 22, 2009	34.30	34.40	34.21	34.35
660	AMEX	RXI	Fri, Jun 19, 2009	35.42	35.82	35.16	35.56
659	AMEX	RXI	Thu, Jun 18, 2009	35.08	35.38	35.08	35.14
658	AMEX	RXI	Wed, Jun 17, 2009	35.00	35.60	34.99	35.46
657	AMEX	RXI	Tue, Jun 16, 2009	35.46	35.46	35.02	35.15
656	AMEX	RXI	Mon, Jun 15, 2009	36.39	36.39	35.45	35.87
655	AMEX	RXI	Fri, Jun 12, 2009	36.60	36.99	36.41	36.99
654	AMEX	RXI	Thu, Jun 11, 2009	37.19	37.40	37.02	37.02
653	AMEX	RXI	Wed, Jun 10, 2009	37.61	37.61	36.60	36.94
652	AMEX	RXI	Tue, Jun 9, 2009	36.96	37.20	36.75	37.20
651	AMEX	RXI	Mon, Jun 8, 2009	36.37	36.93	36.37	36.93
650	AMEX	RXI	Fri, Jun 5, 2009	37.14	37.14	36.71	36.71
649	AMEX	RXI	Thu, Jun 4, 2009	37.04	37.32	36.94	37.18
648	AMEX	RXI	Wed, Jun 3, 2009	37.01	37.15	36.55	36.99
647	AMEX	RXI	Tue, Jun 2, 2009	37.48	37.84	37.34	37.75
646	AMEX	RXI	Mon, Jun 1, 2009	36.42	37.47	36.42	37.25
645	AMEX	RXI	Fri, May 29, 2009	35.71	35.86	35.57	35.86
644	AMEX	RXI	Thu, May 28, 2009	35.70	35.70	35.17	35.60
643	AMEX	RXI	Wed, May 27, 2009	36.20	36.20	35.33	35.33
642	AMEX	RXI	Tue, May 26, 2009	34.73	36.17	34.73	35.92
641	AMEX	RXI	Fri, May 22, 2009	35.29	35.36	34.78	35.16
640	AMEX	RXI	Thu, May 21, 2009	35.00	35.20	34.80	34.90
639	AMEX	RXI	Wed, May 20, 2009	35.97	36.30	35.48	35.50
638	AMEX	RXI	Tue, May 19, 2009	35.47	35.77	35.43	35.59
637	AMEX	RXI	Mon, May 18, 2009	34.65	35.35	34.61	35.33
636	AMEX	RXI	Fri, May 15, 2009	34.41	34.75	34.10	34.43
635	AMEX	RXI	Thu, May 14, 2009	34.18	34.72	34.18	34.30
634	AMEX	RXI	Wed, May 13, 2009	34.84	34.84	34.18	34.18
633	AMEX	RXI	Tue, May 12, 2009	36.09	36.20	35.05	35.64
632	AMEX	RXI	Mon, May 11, 2009	35.62	36.14	35.50	35.81
631	AMEX	RXI	Fri, May 8, 2009	36.59	37.03	36.10	36.60
630	AMEX	RXI	Thu, May 7, 2009	37.28	37.33	35.99	36.27
629	AMEX	RXI	Wed, May 6, 2009	37.04	37.10	36.43	36.94
628	AMEX	RXI	Tue, May 5, 2009	36.56	36.59	36.24	36.47
627	AMEX	RXI	Mon, May 4, 2009	35.54	36.45	35.53	36.45
626	AMEX	RXI	Fri, May 1, 2009	35.00	35.11	34.91	34.98
625	AMEX	RXI	Thu, Apr 30, 2009	35.40	35.72	34.93	35.01
624	AMEX	RXI	Wed, Apr 29, 2009	34.89	35.06	34.63	34.66
623	AMEX	RXI	Tue, Apr 28, 2009	33.62	34.18	33.62	33.91
622	AMEX	RXI	Mon, Apr 27, 2009	34.28	34.56	33.91	34.17
621	AMEX	RXI	Fri, Apr 24, 2009	34.56	34.81	34.56	34.76
620	AMEX	RXI	Thu, Apr 23, 2009	33.57	34.14	33.57	34.14
619	AMEX	RXI	Wed, Apr 22, 2009	34.08	34.08	33.43	33.43
618	AMEX	RXI	Tue, Apr 21, 2009	32.47	33.33	32.47	33.33
617	AMEX	RXI	Mon, Apr 20, 2009	33.12	33.12	32.50	32.63
616	AMEX	RXI	Fri, Apr 17, 2009	33.82	34.12	33.54	34.00
615	AMEX	RXI	Thu, Apr 16, 2009	32.93	33.46	32.88	33.46
614	AMEX	RXI	Wed, Apr 15, 2009	32.56	32.92	32.49	32.92
613	AMEX	RXI	Tue, Apr 14, 2009	33.25	33.25	32.70	32.95
612	AMEX	RXI	Mon, Apr 13, 2009	33.27	33.27	33.01	33.01
611	AMEX	RXI	Thu, Apr 9, 2009	33.32	33.39	32.89	33.29
610	AMEX	RXI	Wed, Apr 8, 2009	31.36	32.12	31.36	31.80
609	AMEX	RXI	Tue, Apr 7, 2009	31.21	31.21	31.21	31.21
608	AMEX	RXI	Mon, Apr 6, 2009	31.86	32.15	31.86	32.15
607	AMEX	RXI	Fri, Apr 3, 2009	32.36	32.46	31.99	32.42
606	AMEX	RXI	Thu, Apr 2, 2009	31.36	32.30	31.36	31.77
605	AMEX	RXI	Wed, Apr 1, 2009	29.28	30.27	29.28	30.27
604	AMEX	RXI	Tue, Mar 31, 2009	29.05	29.59	29.02	29.27
603	AMEX	RXI	Mon, Mar 30, 2009	28.73	28.82	28.60	28.81
602	AMEX	RXI	Fri, Mar 27, 2009	30.22	30.29	30.19	30.19
601	AMEX	RXI	Thu, Mar 26, 2009	30.69	30.69	30.69	30.69
600	AMEX	RXI	Wed, Mar 25, 2009	30.01	30.11	29.17	29.40
599	AMEX	RXI	Tue, Mar 24, 2009	29.85	29.96	29.52	29.77
598	AMEX	RXI	Mon, Mar 23, 2009	29.24	29.67	29.00	29.66
597	AMEX	RXI	Fri, Mar 20, 2009	28.97	28.97	28.06	28.56
596	AMEX	RXI	Thu, Mar 19, 2009	29.32	29.32	28.83	28.83
595	AMEX	RXI	Wed, Mar 18, 2009	27.97	29.39	27.88	29.14
594	AMEX	RXI	Tue, Mar 17, 2009	27.81	27.85	27.79	27.79
593	AMEX	RXI	Mon, Mar 16, 2009	28.09	28.09	27.83	27.83
592	AMEX	RXI	Fri, Mar 13, 2009	27.35	27.35	27.10	27.11
591	AMEX	RXI	Thu, Mar 12, 2009	26.23	27.43	26.23	27.43
590	AMEX	RXI	Tue, Mar 10, 2009	25.42	26.22	25.42	26.01
589	AMEX	RXI	Mon, Mar 9, 2009	25.26	25.26	24.57	24.69
588	AMEX	RXI	Fri, Mar 6, 2009	25.02	25.02	25.00	25.00
587	AMEX	RXI	Thu, Mar 5, 2009	25.85	25.85	25.18	25.18
586	AMEX	RXI	Wed, Mar 4, 2009	25.93	26.70	25.93	26.67
585	AMEX	RXI	Tue, Mar 3, 2009	25.47	25.85	25.34	25.45
584	AMEX	RXI	Mon, Mar 2, 2009	26.66	26.66	25.50	25.50
583	AMEX	RXI	Fri, Feb 27, 2009	26.80	26.99	26.58	26.75
582	AMEX	RXI	Thu, Feb 26, 2009	27.08	27.31	26.75	26.78
581	AMEX	RXI	Wed, Feb 25, 2009	27.44	27.71	26.73	27.60
580	AMEX	RXI	Tue, Feb 24, 2009	26.35	27.41	26.35	27.41
579	AMEX	RXI	Mon, Feb 23, 2009	26.48	27.18	26.25	26.30
578	AMEX	RXI	Fri, Feb 20, 2009	26.87	27.66	26.80	27.47
577	AMEX	RXI	Thu, Feb 19, 2009	28.03	28.03	27.55	27.55
576	AMEX	RXI	Wed, Feb 18, 2009	27.62	27.69	27.34	27.46
575	AMEX	RXI	Tue, Feb 17, 2009	27.53	27.92	27.53	27.82
574	AMEX	RXI	Fri, Feb 13, 2009	29.12	29.19	28.88	29.07
573	AMEX	RXI	Thu, Feb 12, 2009	28.80	29.11	28.52	28.52
572	AMEX	RXI	Wed, Feb 11, 2009	29.45	29.66	29.25	29.39
571	AMEX	RXI	Tue, Feb 10, 2009	30.65	30.65	29.07	29.38
570	AMEX	RXI	Mon, Feb 9, 2009	30.80	30.80	30.57	30.80
569	AMEX	RXI	Fri, Feb 6, 2009	30.71	30.72	30.61	30.72
568	AMEX	RXI	Thu, Feb 5, 2009	29.24	29.82	29.21	29.82
567	AMEX	RXI	Wed, Feb 4, 2009	29.61	29.97	29.26	29.43
566	AMEX	RXI	Tue, Feb 3, 2009	28.93	29.82	28.74	29.61
565	AMEX	RXI	Fri, Jan 30, 2009	29.23	29.23	29.06	29.10
564	AMEX	RXI	Thu, Jan 29, 2009	30.04	30.04	29.79	29.79
563	AMEX	RXI	Wed, Jan 28, 2009	28.69	31.10	28.69	30.80
562	AMEX	RXI	Tue, Jan 27, 2009	29.34	29.73	29.34	29.68
561	AMEX	RXI	Mon, Jan 26, 2009	29.36	29.58	28.82	29.04
560	AMEX	RXI	Fri, Jan 23, 2009	28.43	28.96	28.16	28.69
559	AMEX	RXI	Thu, Jan 22, 2009	28.82	29.02	28.53	28.96
558	AMEX	RXI	Wed, Jan 21, 2009	29.24	29.35	29.24	29.35
557	AMEX	RXI	Tue, Jan 20, 2009	29.77	29.77	29.16	29.16
556	AMEX	RXI	Fri, Jan 16, 2009	30.46	30.46	30.03	30.03
555	AMEX	RXI	Thu, Jan 15, 2009	29.06	30.52	29.06	30.52
554	AMEX	RXI	Wed, Jan 14, 2009	30.28	30.28	29.53	29.53
553	AMEX	RXI	Tue, Jan 13, 2009	30.89	30.89	30.67	30.67
552	AMEX	RXI	Mon, Jan 12, 2009	31.66	31.66	31.49	31.49
551	AMEX	RXI	Fri, Jan 9, 2009	32.76	32.76	32.76	32.76
550	AMEX	RXI	Thu, Jan 8, 2009	33.04	33.38	33.00	33.38
549	AMEX	RXI	Wed, Jan 7, 2009	34.02	34.02	33.01	33.10
548	AMEX	RXI	Tue, Jan 6, 2009	33.39	33.76	33.15	33.60
547	AMEX	RXI	Mon, Jan 5, 2009	32.76	33.15	32.76	33.15
546	AMEX	RXI	Fri, Jan 2, 2009	32.60	33.37	32.55	33.37
545	AMEX	RXI	Wed, Dec 31, 2008	31.65	32.37	31.65	32.37
544	AMEX	RXI	Tue, Dec 30, 2008	31.71	31.84	31.65	31.79
543	AMEX	RXI	Mon, Dec 29, 2008	31.06	31.06	30.75	30.75
542	AMEX	RXI	Fri, Dec 26, 2008	31.15	31.35	30.64	30.85
541	AMEX	RXI	Wed, Dec 24, 2008	30.60	30.65	30.57	30.62
540	AMEX	RXI	Tue, Dec 23, 2008	31.17	31.17	30.79	30.79
539	AMEX	RXI	Mon, Dec 22, 2008	31.48	31.48	30.50	30.70
538	AMEX	RXI	Fri, Dec 19, 2008	32.26	32.48	31.62	31.77
537	AMEX	RXI	Thu, Dec 18, 2008	33.12	33.14	31.88	32.15
536	AMEX	RXI	Wed, Dec 17, 2008	32.74	33.66	32.74	33.53
535	AMEX	RXI	Tue, Dec 16, 2008	32.08	33.63	32.08	33.63
534	AMEX	RXI	Mon, Dec 15, 2008	31.74	31.74	31.23	31.62
533	AMEX	RXI	Fri, Dec 12, 2008	31.45	31.45	31.37	31.37
532	AMEX	RXI	Thu, Dec 11, 2008	32.40	32.40	31.53	31.53
531	AMEX	RXI	Wed, Dec 10, 2008	31.68	31.98	31.58	31.74
530	AMEX	RXI	Tue, Dec 9, 2008	30.04	31.91	30.00	30.98
529	AMEX	RXI	Mon, Dec 8, 2008	31.07	31.95	30.93	31.95
528	AMEX	RXI	Fri, Dec 5, 2008	29.33	30.48	28.62	30.48
527	AMEX	RXI	Thu, Dec 4, 2008	29.53	30.13	29.53	30.13
526	AMEX	RXI	Wed, Dec 3, 2008	29.14	29.45	29.14	29.40
525	AMEX	RXI	Tue, Dec 2, 2008	28.30	29.09	28.30	29.09
524	AMEX	RXI	Mon, Dec 1, 2008	30.04	30.70	27.72	27.72
523	AMEX	RXI	Fri, Nov 28, 2008	30.20	30.20	29.99	29.99
522	AMEX	RXI	Wed, Nov 26, 2008	29.64	30.10	29.64	30.10
521	AMEX	RXI	Tue, Nov 25, 2008	29.73	29.89	29.18	29.48
520	AMEX	RXI	Mon, Nov 24, 2008	27.91	30.26	27.75	30.26
519	AMEX	RXI	Fri, Nov 21, 2008	26.38	27.19	25.93	27.19
518	AMEX	RXI	Thu, Nov 20, 2008	27.02	27.78	25.76	25.83
517	AMEX	RXI	Wed, Nov 19, 2008	28.94	28.94	27.46	27.48
516	AMEX	RXI	Tue, Nov 18, 2008	28.99	29.39	28.16	28.16
515	AMEX	RXI	Mon, Nov 17, 2008	29.46	29.51	29.04	29.10
514	AMEX	RXI	Fri, Nov 14, 2008	30.72	31.15	30.24	30.24
513	AMEX	RXI	Thu, Nov 13, 2008	29.59	31.39	28.30	31.39
512	AMEX	RXI	Wed, Nov 12, 2008	29.83	29.83	29.68	29.72
511	AMEX	RXI	Tue, Nov 11, 2008	30.75	31.63	30.75	31.12
510	AMEX	RXI	Mon, Nov 10, 2008	32.84	32.87	31.70	31.95
509	AMEX	RXI	Fri, Nov 7, 2008	32.42	33.02	32.26	32.31
508	AMEX	RXI	Thu, Nov 6, 2008	33.89	33.89	32.01	32.01
507	AMEX	RXI	Wed, Nov 5, 2008	35.74	35.96	34.88	34.91
506	AMEX	RXI	Tue, Nov 4, 2008	34.61	35.54	34.61	35.45
505	AMEX	RXI	Mon, Nov 3, 2008	34.19	34.19	33.87	33.98
504	AMEX	RXI	Fri, Oct 31, 2008	34.22	35.00	34.22	35.00
503	AMEX	RXI	Thu, Oct 30, 2008	34.26	34.26	34.04	34.04
502	AMEX	RXI	Wed, Oct 29, 2008	32.67	34.54	32.60	34.06
501	AMEX	RXI	Tue, Oct 28, 2008	31.49	32.05	30.30	32.05
500	AMEX	RXI	Mon, Oct 27, 2008	30.23	30.25	30.16	30.25
499	AMEX	RXI	Fri, Oct 24, 2008	28.94	29.36	28.91	29.36
498	AMEX	RXI	Thu, Oct 23, 2008	30.66	30.83	29.26	29.80
497	AMEX	RXI	Wed, Oct 22, 2008	32.39	32.39	30.23	30.87
496	AMEX	RXI	Tue, Oct 21, 2008	33.61	33.61	33.14	33.14
495	AMEX	RXI	Mon, Oct 20, 2008	33.54	33.54	33.37	33.37
494	AMEX	RXI	Fri, Oct 17, 2008	33.70	33.70	32.79	32.88
493	AMEX	RXI	Thu, Oct 16, 2008	32.26	32.26	31.44	32.02
492	AMEX	RXI	Wed, Oct 15, 2008	33.70	33.70	32.26	32.26
491	AMEX	RXI	Tue, Oct 14, 2008	30.38	36.90	30.38	34.58
490	AMEX	RXI	Mon, Oct 13, 2008	33.26	34.64	33.26	34.35
489	AMEX	RXI	Fri, Oct 10, 2008	31.70	33.34	31.03	32.99
488	AMEX	RXI	Thu, Oct 9, 2008	34.92	34.92	32.38	32.38
487	AMEX	RXI	Wed, Oct 8, 2008	34.58	35.69	34.00	34.09
486	AMEX	RXI	Tue, Oct 7, 2008	36.66	36.87	34.94	35.00
485	AMEX	RXI	Mon, Oct 6, 2008	37.56	37.56	30.18	35.04
484	AMEX	RXI	Fri, Oct 3, 2008	39.18	39.64	38.55	38.55
483	AMEX	RXI	Thu, Oct 2, 2008	40.00	40.00	39.50	39.50
482	AMEX	RXI	Wed, Oct 1, 2008	41.01	41.01	41.01	41.01
481	AMEX	RXI	Tue, Sep 30, 2008	40.95	41.38	40.95	41.35
480	AMEX	RXI	Mon, Sep 29, 2008	42.60	42.60	38.92	38.94
479	AMEX	RXI	Fri, Sep 26, 2008	43.20	43.81	43.20	43.68
478	AMEX	RXI	Thu, Sep 25, 2008	43.20	43.77	43.20	43.63
477	AMEX	RXI	Wed, Sep 24, 2008	43.45	43.45	42.87	43.10
476	AMEX	RXI	Tue, Sep 23, 2008	43.90	43.90	43.75	43.75
475	AMEX	RXI	Mon, Sep 22, 2008	45.08	45.08	44.07	44.07
474	AMEX	RXI	Fri, Sep 19, 2008	46.14	46.50	45.42	45.58
473	AMEX	RXI	Thu, Sep 18, 2008	43.01	44.52	42.28	44.52
472	AMEX	RXI	Wed, Sep 17, 2008	43.75	43.75	42.72	42.72
471	AMEX	RXI	Tue, Sep 16, 2008	43.63	44.85	43.45	44.81
470	AMEX	RXI	Mon, Sep 15, 2008	44.24	44.85	44.02	44.16
469	AMEX	RXI	Fri, Sep 12, 2008	45.30	45.43	45.27	45.43
468	AMEX	RXI	Thu, Sep 11, 2008	44.39	45.18	44.30	45.18
467	AMEX	RXI	Wed, Sep 10, 2008	45.20	45.50	45.20	45.47
466	AMEX	RXI	Tue, Sep 9, 2008	46.10	49.00	45.25	45.25
465	AMEX	RXI	Mon, Sep 8, 2008	45.35	45.93	45.35	45.65
464	AMEX	RXI	Fri, Sep 5, 2008	44.45	44.67	44.15	44.65
463	AMEX	RXI	Thu, Sep 4, 2008	45.36	45.36	45.02	45.02
462	AMEX	RXI	Wed, Sep 3, 2008	45.89	46.25	45.88	46.25
461	AMEX	RXI	Tue, Sep 2, 2008	46.57	46.65	46.56	46.65
460	AMEX	RXI	Fri, Aug 29, 2008	46.17	46.17	45.88	45.88
459	AMEX	RXI	Thu, Aug 28, 2008	46.19	46.20	46.19	46.20
458	AMEX	RXI	Wed, Aug 27, 2008	45.23	45.50	45.23	45.32
457	AMEX	RXI	Tue, Aug 26, 2008	45.53	45.53	45.13	45.40
456	AMEX	RXI	Mon, Aug 25, 2008	45.55	45.55	45.18	45.18
455	AMEX	RXI	Thu, Aug 21, 2008	45.11	45.15	44.90	45.15
454	AMEX	RXI	Wed, Aug 20, 2008	44.90	45.01	44.54	44.54
453	AMEX	RXI	Tue, Aug 19, 2008	45.50	45.50	45.03	45.03
452	AMEX	RXI	Mon, Aug 18, 2008	47.04	47.04	46.20	46.20
451	AMEX	RXI	Fri, Aug 15, 2008	46.63	46.94	46.63	46.76
450	AMEX	RXI	Thu, Aug 14, 2008	46.56	46.86	46.30	46.30
449	AMEX	RXI	Wed, Aug 13, 2008	46.24	46.52	45.70	46.42
448	AMEX	RXI	Tue, Aug 12, 2008	47.75	47.75	47.22	47.22
447	AMEX	RXI	Mon, Aug 11, 2008	47.22	48.00	47.22	47.90
446	AMEX	RXI	Fri, Aug 8, 2008	44.70	46.48	44.70	46.48
445	AMEX	RXI	Thu, Aug 7, 2008	45.29	45.34	44.72	44.72
444	AMEX	RXI	Wed, Aug 6, 2008	45.43	45.76	45.22	45.76
443	AMEX	RXI	Tue, Aug 5, 2008	45.14	45.82	45.14	45.82
442	AMEX	RXI	Mon, Aug 4, 2008	44.04	44.25	44.01	44.19
441	AMEX	RXI	Fri, Aug 1, 2008	44.15	44.15	44.15	44.15
440	AMEX	RXI	Thu, Jul 31, 2008	44.90	44.90	44.90	44.90
439	AMEX	RXI	Wed, Jul 30, 2008	45.42	45.47	44.82	44.82
438	AMEX	RXI	Tue, Jul 29, 2008	43.95	44.78	43.95	44.78
437	AMEX	RXI	Mon, Jul 28, 2008	45.10	45.10	44.69	44.69
436	AMEX	RXI	Fri, Jul 25, 2008	45.62	45.62	45.09	45.09
435	AMEX	RXI	Thu, Jul 24, 2008	46.26	46.26	45.53	45.53
434	AMEX	RXI	Wed, Jul 23, 2008	45.67	46.76	45.67	45.98
433	AMEX	RXI	Tue, Jul 22, 2008	44.44	45.26	44.42	45.26
432	AMEX	RXI	Mon, Jul 21, 2008	44.98	45.16	44.93	45.09
431	AMEX	RXI	Fri, Jul 18, 2008	45.23	45.23	44.83	44.93
430	AMEX	RXI	Thu, Jul 17, 2008	44.45	45.00	44.15	45.00
429	AMEX	RXI	Wed, Jul 16, 2008	43.61	43.61	43.47	43.53
428	AMEX	RXI	Tue, Jul 15, 2008	42.33	42.66	42.00	42.66
427	AMEX	RXI	Mon, Jul 14, 2008	42.68	43.13	42.52	42.52
426	AMEX	RXI	Fri, Jul 11, 2008	42.91	43.01	42.00	43.00
425	AMEX	RXI	Thu, Jul 10, 2008	43.38	43.38	43.25	43.25
424	AMEX	RXI	Wed, Jul 9, 2008	43.49	43.49	43.49	43.49
423	AMEX	RXI	Tue, Jul 8, 2008	43.66	44.27	43.43	44.27
422	AMEX	RXI	Mon, Jul 7, 2008	44.10	44.10	43.74	43.74
421	AMEX	RXI	Thu, Jul 3, 2008	44.15	44.15	44.15	44.15
420	AMEX	RXI	Wed, Jul 2, 2008	44.65	44.65	44.00	44.00
419	AMEX	RXI	Tue, Jul 1, 2008	44.59	44.59	44.30	44.56
418	AMEX	RXI	Mon, Jun 30, 2008	45.00	45.00	45.00	45.00
417	AMEX	RXI	Fri, Jun 27, 2008	45.23	45.46	45.00	45.46
416	AMEX	RXI	Thu, Jun 26, 2008	46.20	46.20	45.60	45.62
415	AMEX	RXI	Wed, Jun 25, 2008	46.96	47.38	46.95	47.26
414	AMEX	RXI	Tue, Jun 24, 2008	46.35	46.59	45.91	46.15
413	AMEX	RXI	Mon, Jun 23, 2008	47.20	47.20	46.48	46.48
412	AMEX	RXI	Fri, Jun 20, 2008	48.80	48.80	47.96	47.96
411	AMEX	RXI	Thu, Jun 19, 2008	48.85	49.39	48.85	49.39
410	AMEX	RXI	Wed, Jun 18, 2008	49.37	49.37	48.68	48.91
409	AMEX	RXI	Tue, Jun 17, 2008	49.71	49.96	49.71	49.96
408	AMEX	RXI	Mon, Jun 16, 2008	49.64	49.96	48.82	49.75
407	AMEX	RXI	Fri, Jun 13, 2008	50.02	50.02	49.89	49.89
406	AMEX	RXI	Thu, Jun 12, 2008	49.00	49.28	48.92	48.94
405	AMEX	RXI	Wed, Jun 11, 2008	49.04	49.04	49.04	49.04
404	AMEX	RXI	Tue, Jun 10, 2008	49.97	49.97	49.94	49.96
403	AMEX	RXI	Mon, Jun 9, 2008	50.44	50.66	49.99	49.99
402	AMEX	RXI	Fri, Jun 6, 2008	51.21	51.21	50.71	50.71
401	AMEX	RXI	Thu, Jun 5, 2008	51.55	52.26	51.55	52.26
400	AMEX	RXI	Wed, Jun 4, 2008	51.54	51.54	51.54	51.54
399	AMEX	RXI	Tue, Jun 3, 2008	51.12	51.15	50.95	51.15
398	AMEX	RXI	Mon, Jun 2, 2008	51.18	51.18	51.18	51.18
397	AMEX	RXI	Fri, May 30, 2008	52.11	52.11	51.85	51.85
396	AMEX	RXI	Thu, May 29, 2008	51.38	51.38	51.34	51.34
395	AMEX	RXI	Wed, May 28, 2008	51.50	51.50	51.08	51.08
394	AMEX	RXI	Tue, May 27, 2008	51.03	51.11	51.03	51.11
393	AMEX	RXI	Fri, May 23, 2008	51.50	51.50	51.00	51.00
392	AMEX	RXI	Thu, May 22, 2008	51.57	51.92	51.57	51.80
391	AMEX	RXI	Wed, May 21, 2008	52.64	52.64	51.70	51.70
390	AMEX	RXI	Tue, May 20, 2008	53.18	53.18	52.54	52.58
389	AMEX	RXI	Mon, May 19, 2008	53.58	53.87	53.35	53.35
388	AMEX	RXI	Fri, May 16, 2008	53.47	53.47	53.17	53.17
387	AMEX	RXI	Thu, May 15, 2008	53.44	53.74	53.44	53.74
386	AMEX	RXI	Wed, May 14, 2008	52.35	52.75	52.35	52.52
385	AMEX	RXI	Tue, May 13, 2008	52.52	52.62	52.43	52.62
384	AMEX	RXI	Mon, May 12, 2008	52.10	52.18	51.76	52.18
383	AMEX	RXI	Fri, May 9, 2008	51.68	51.96	51.68	51.96
382	AMEX	RXI	Thu, May 8, 2008	52.43	52.43	52.11	52.29
381	AMEX	RXI	Wed, May 7, 2008	52.78	52.78	52.00	52.00
380	AMEX	RXI	Tue, May 6, 2008	52.81	52.81	52.15	52.72
379	AMEX	RXI	Mon, May 5, 2008	52.33	52.33	52.17	52.17
378	AMEX	RXI	Fri, May 2, 2008	52.42	52.42	52.18	52.20
377	AMEX	RXI	Thu, May 1, 2008	51.60	51.60	51.60	51.60
376	AMEX	RXI	Wed, Apr 30, 2008	51.60	51.95	51.58	51.58
375	AMEX	RXI	Tue, Apr 29, 2008	51.53	51.79	51.40	51.65
374	AMEX	RXI	Mon, Apr 28, 2008	51.63	51.92	51.63	51.92
373	AMEX	RXI	Fri, Apr 25, 2008	51.29	51.72	51.13	51.72
372	AMEX	RXI	Thu, Apr 24, 2008	50.43	51.46	50.40	51.32
371	AMEX	RXI	Wed, Apr 23, 2008	50.61	50.65	50.55	50.55
370	AMEX	RXI	Tue, Apr 22, 2008	51.14	51.14	50.62	50.62
369	AMEX	RXI	Mon, Apr 21, 2008	51.02	51.30	51.02	51.30
368	AMEX	RXI	Fri, Apr 18, 2008	50.82	51.32	50.82	51.26
367	AMEX	RXI	Thu, Apr 17, 2008	50.16	50.21	50.04	50.21
366	AMEX	RXI	Wed, Apr 16, 2008	49.70	50.32	49.70	50.32
365	AMEX	RXI	Tue, Apr 15, 2008	48.93	48.94	48.90	48.92
364	AMEX	RXI	Mon, Apr 14, 2008	49.08	49.16	48.94	48.94
363	AMEX	RXI	Fri, Apr 11, 2008	49.55	49.66	49.13	49.13
362	AMEX	RXI	Thu, Apr 10, 2008	49.94	50.23	49.78	49.98
361	AMEX	RXI	Wed, Apr 9, 2008	49.99	49.99	49.78	49.81
360	AMEX	RXI	Mon, Apr 7, 2008	51.59	51.59	51.05	51.07
359	AMEX	RXI	Fri, Apr 4, 2008	51.45	51.45	51.32	51.32
358	AMEX	RXI	Thu, Apr 3, 2008	51.76	51.76	51.76	51.76
357	AMEX	RXI	Wed, Apr 2, 2008	52.00	52.00	51.56	51.56
356	AMEX	RXI	Tue, Apr 1, 2008	50.55	51.97	50.55	51.77
355	AMEX	RXI	Mon, Mar 31, 2008	50.11	50.18	50.11	50.18
354	AMEX	RXI	Fri, Mar 28, 2008	50.13	50.13	50.13	50.13
353	AMEX	RXI	Thu, Mar 27, 2008	51.24	51.24	50.79	51.18
352	AMEX	RXI	Wed, Mar 26, 2008	50.97	51.07	50.54	50.89
351	AMEX	RXI	Tue, Mar 25, 2008	51.22	51.61	51.11	51.61
350	AMEX	RXI	Mon, Mar 24, 2008	50.60	51.31	50.60	51.31
349	AMEX	RXI	Wed, Mar 19, 2008	49.23	49.29	48.29	48.29
348	AMEX	RXI	Tue, Mar 18, 2008	48.38	49.00	48.38	48.69
347	AMEX	RXI	Mon, Mar 17, 2008	47.12	47.51	47.12	47.28
346	AMEX	RXI	Fri, Mar 14, 2008	49.42	49.42	48.00	48.00
345	AMEX	RXI	Thu, Mar 13, 2008	48.65	49.65	48.45	49.65
344	AMEX	RXI	Wed, Mar 12, 2008	49.54	49.54	49.54	49.54
343	AMEX	RXI	Tue, Mar 11, 2008	49.23	49.52	49.23	49.52
342	AMEX	RXI	Mon, Mar 10, 2008	48.92	48.92	48.27	48.27
341	AMEX	RXI	Fri, Mar 7, 2008	49.44	49.44	48.96	48.96
340	AMEX	RXI	Thu, Mar 6, 2008	50.35	50.35	50.35	50.35
339	AMEX	RXI	Wed, Mar 5, 2008	50.56	50.56	49.98	50.11
338	AMEX	RXI	Tue, Mar 4, 2008	49.94	49.98	49.94	49.98
337	AMEX	RXI	Mon, Mar 3, 2008	50.53	50.54	50.32	50.54
336	AMEX	RXI	Fri, Feb 29, 2008	51.41	51.41	50.39	50.39
335	AMEX	RXI	Thu, Feb 28, 2008	52.15	52.15	51.84	52.08
334	AMEX	RXI	Wed, Feb 27, 2008	52.54	53.19	52.54	52.86
333	AMEX	RXI	Tue, Feb 26, 2008	52.54	53.03	52.54	53.03
332	AMEX	RXI	Mon, Feb 25, 2008	51.11	51.92	51.11	51.92
331	AMEX	RXI	Fri, Feb 22, 2008	50.83	50.83	50.61	50.61
330	AMEX	RXI	Thu, Feb 21, 2008	51.37	51.37	50.75	50.75
329	AMEX	RXI	Wed, Feb 20, 2008	50.51	50.77	50.51	50.72
328	AMEX	RXI	Tue, Feb 19, 2008	51.65	51.65	51.25	51.59
327	AMEX	RXI	Fri, Feb 15, 2008	50.40	50.40	50.31	50.31
326	AMEX	RXI	Thu, Feb 14, 2008	50.65	50.77	50.25	50.25
325	AMEX	RXI	Wed, Feb 13, 2008	50.76	50.94	50.50	50.94
324	AMEX	RXI	Tue, Feb 12, 2008	50.58	50.68	50.11	50.11
323	AMEX	RXI	Mon, Feb 11, 2008	49.22	49.52	49.22	49.52
322	AMEX	RXI	Fri, Feb 8, 2008	48.74	49.52	48.74	49.27
321	AMEX	RXI	Thu, Feb 7, 2008	49.59	50.15	49.36	49.63
320	AMEX	RXI	Wed, Feb 6, 2008	50.55	50.55	49.38	49.38
319	AMEX	RXI	Tue, Feb 5, 2008	50.70	50.70	49.36	49.36
318	AMEX	RXI	Mon, Feb 4, 2008	52.50	52.50	51.39	51.66
317	AMEX	RXI	Fri, Feb 1, 2008	51.94	52.40	51.94	52.40
316	AMEX	RXI	Thu, Jan 31, 2008	49.55	51.74	49.55	51.74
315	AMEX	RXI	Wed, Jan 30, 2008	50.51	52.11	50.23	51.15
314	AMEX	RXI	Tue, Jan 29, 2008	50.38	50.55	50.18	50.47
313	AMEX	RXI	Mon, Jan 28, 2008	49.81	50.11	49.44	49.86
312	AMEX	RXI	Fri, Jan 25, 2008	51.07	51.07	49.51	49.61
311	AMEX	RXI	Thu, Jan 24, 2008	50.18	50.30	49.80	50.30
310	AMEX	RXI	Wed, Jan 23, 2008	47.13	49.63	47.13	48.73
309	AMEX	RXI	Tue, Jan 22, 2008	48.28	48.88	47.91	48.72
308	AMEX	RXI	Fri, Jan 18, 2008	48.60	48.60	48.35	48.38
307	AMEX	RXI	Thu, Jan 17, 2008	49.23	49.23	48.24	48.38
306	AMEX	RXI	Wed, Jan 16, 2008	49.13	49.58	48.64	49.58
305	AMEX	RXI	Tue, Jan 15, 2008	49.97	49.97	49.19	49.37
304	AMEX	RXI	Mon, Jan 14, 2008	50.75	50.93	50.54	50.93
303	AMEX	RXI	Fri, Jan 11, 2008	50.43	51.20	50.05	50.27
302	AMEX	RXI	Thu, Jan 10, 2008	50.12	51.11	50.12	50.85
301	AMEX	RXI	Wed, Jan 9, 2008	50.10	50.62	49.72	50.62
300	AMEX	RXI	Tue, Jan 8, 2008	51.71	51.74	51.02	51.02
299	AMEX	RXI	Mon, Jan 7, 2008	51.70	52.50	50.53	51.30
298	AMEX	RXI	Fri, Jan 4, 2008	52.50	52.50	51.61	51.61
297	AMEX	RXI	Thu, Jan 3, 2008	53.64	53.64	53.07	53.16
296	AMEX	RXI	Wed, Jan 2, 2008	54.79	54.81	53.84	53.91
295	AMEX	RXI	Mon, Dec 31, 2007	54.56	54.92	54.28	54.76
294	AMEX	RXI	Fri, Dec 28, 2007	54.88	54.91	54.78	54.91
293	AMEX	RXI	Thu, Dec 27, 2007	55.16	55.16	54.62	54.62
292	AMEX	RXI	Wed, Dec 26, 2007	54.96	55.12	54.89	55.09
291	AMEX	RXI	Mon, Dec 24, 2007	55.15	55.15	54.83	54.83
290	AMEX	RXI	Fri, Dec 21, 2007	56.70	56.70	54.97	55.61
289	AMEX	RXI	Thu, Dec 20, 2007	54.58	54.80	54.58	54.80
288	AMEX	RXI	Wed, Dec 19, 2007	54.84	54.84	54.06	54.35
287	AMEX	RXI	Tue, Dec 18, 2007	54.80	55.00	54.23	54.98
286	AMEX	RXI	Mon, Dec 17, 2007	54.96	54.96	54.85	54.85
285	AMEX	RXI	Fri, Dec 14, 2007	55.83	55.83	55.43	55.43
284	AMEX	RXI	Thu, Dec 13, 2007	56.82	56.82	56.06	56.06
283	AMEX	RXI	Wed, Dec 12, 2007	57.26	57.54	56.47	56.47
282	AMEX	RXI	Tue, Dec 11, 2007	57.96	57.99	56.50	56.50
281	AMEX	RXI	Mon, Dec 10, 2007	58.02	58.07	57.95	57.98
280	AMEX	RXI	Fri, Dec 7, 2007	57.88	58.06	57.70	57.84
279	AMEX	RXI	Thu, Dec 6, 2007	57.52	57.74	57.25	57.74
278	AMEX	RXI	Wed, Dec 5, 2007	57.45	57.55	57.32	57.32
277	AMEX	RXI	Tue, Dec 4, 2007	57.16	57.26	57.16	57.26
276	AMEX	RXI	Mon, Dec 3, 2007	57.90	58.00	57.82	57.82
275	AMEX	RXI	Fri, Nov 30, 2007	58.62	58.62	57.80	57.80
274	AMEX	RXI	Thu, Nov 29, 2007	57.45	57.79	57.31	57.63
273	AMEX	RXI	Wed, Nov 28, 2007	57.00	58.19	56.99	58.09
272	AMEX	RXI	Tue, Nov 27, 2007	55.53	55.77	55.53	55.77
271	AMEX	RXI	Mon, Nov 26, 2007	56.37	56.37	55.50	55.50
270	AMEX	RXI	Fri, Nov 23, 2007	55.61	55.92	55.61	55.92
269	AMEX	RXI	Wed, Nov 21, 2007	55.10	55.76	54.80	55.34
268	AMEX	RXI	Tue, Nov 20, 2007	55.97	56.33	55.43	55.84
267	AMEX	RXI	Mon, Nov 19, 2007	56.14	56.14	55.02	55.38
266	AMEX	RXI	Fri, Nov 16, 2007	56.59	56.77	55.97	56.29
265	AMEX	RXI	Thu, Nov 15, 2007	57.01	57.58	56.68	56.70
264	AMEX	RXI	Wed, Nov 14, 2007	57.93	58.12	57.15	57.25
263	AMEX	RXI	Tue, Nov 13, 2007	57.42	57.88	57.34	57.82
262	AMEX	RXI	Mon, Nov 12, 2007	56.82	57.47	56.82	56.90
261	AMEX	RXI	Fri, Nov 9, 2007	57.12	57.54	56.97	57.24
260	AMEX	RXI	Thu, Nov 8, 2007	58.49	58.49	57.87	58.49
259	AMEX	RXI	Wed, Nov 7, 2007	59.17	59.17	58.45	58.45
258	AMEX	RXI	Tue, Nov 6, 2007	59.60	59.74	59.37	59.74
257	AMEX	RXI	Mon, Nov 5, 2007	59.52	59.60	59.21	59.34
256	AMEX	RXI	Fri, Nov 2, 2007	59.84	60.02	59.71	59.89
255	AMEX	RXI	Thu, Nov 1, 2007	60.91	60.91	60.39	60.40
254	AMEX	RXI	Wed, Oct 31, 2007	61.25	61.31	60.89	61.31
253	AMEX	RXI	Tue, Oct 30, 2007	60.61	60.74	60.48	60.57
252	AMEX	RXI	Mon, Oct 29, 2007	60.65	60.69	60.63	60.69
251	AMEX	RXI	Fri, Oct 26, 2007	59.65	60.39	59.64	60.39
250	AMEX	RXI	Thu, Oct 25, 2007	59.20	59.20	58.71	58.96
249	AMEX	RXI	Wed, Oct 24, 2007	58.70	59.55	58.70	59.40
248	AMEX	RXI	Tue, Oct 23, 2007	59.32	59.33	59.10	59.33
247	AMEX	RXI	Mon, Oct 22, 2007	57.77	58.83	57.77	58.67
246	AMEX	RXI	Fri, Oct 19, 2007	59.52	59.52	58.72	58.74
245	AMEX	RXI	Thu, Oct 18, 2007	59.84	59.84	59.84	59.84
244	AMEX	RXI	Wed, Oct 17, 2007	60.10	60.10	59.33	59.50
243	AMEX	RXI	Tue, Oct 16, 2007	59.88	59.88	59.69	59.77
242	AMEX	RXI	Mon, Oct 15, 2007	61.00	61.00	60.19	60.19
241	AMEX	RXI	Fri, Oct 12, 2007	61.04	61.18	61.04	61.15
240	AMEX	RXI	Thu, Oct 11, 2007	61.42	61.69	61.42	61.44
239	AMEX	RXI	Wed, Oct 10, 2007	61.29	61.29	61.29	61.29
238	AMEX	RXI	Tue, Oct 9, 2007	61.07	61.07	60.96	61.06
237	AMEX	RXI	Mon, Oct 8, 2007	60.84	60.88	60.84	60.85
236	AMEX	RXI	Fri, Oct 5, 2007	60.81	61.26	60.81	61.15
235	AMEX	RXI	Thu, Oct 4, 2007	60.49	60.58	60.36	60.36
234	AMEX	RXI	Tue, Oct 2, 2007	60.39	60.40	60.39	60.40
233	AMEX	RXI	Mon, Oct 1, 2007	59.94	60.42	59.94	60.42
232	AMEX	RXI	Fri, Sep 28, 2007	59.38	59.38	59.38	59.38
231	AMEX	RXI	Thu, Sep 27, 2007	59.43	59.43	59.43	59.43
230	AMEX	RXI	Wed, Sep 26, 2007	58.90	59.09	58.77	58.90
229	AMEX	RXI	Tue, Sep 25, 2007	58.55	58.56	58.49	58.55
228	AMEX	RXI	Mon, Sep 24, 2007	59.21	59.21	58.88	58.88
227	AMEX	RXI	Fri, Sep 21, 2007	59.17	59.43	59.07	59.07
226	AMEX	RXI	Thu, Sep 20, 2007	59.25	59.27	58.80	58.80
225	AMEX	RXI	Wed, Sep 19, 2007	59.38	59.38	59.38	59.38
224	AMEX	RXI	Tue, Sep 18, 2007	57.70	58.98	56.55	58.94
223	AMEX	RXI	Mon, Sep 17, 2007	57.54	57.62	57.39	57.39
222	AMEX	RXI	Fri, Sep 14, 2007	57.51	57.93	57.51	57.86
221	AMEX	RXI	Thu, Sep 13, 2007	57.64	58.00	57.64	58.00
220	AMEX	RXI	Wed, Sep 12, 2007	57.46	57.47	57.43	57.43
219	AMEX	RXI	Tue, Sep 11, 2007	57.13	57.39	57.13	57.39
218	AMEX	RXI	Mon, Sep 10, 2007	57.06	57.08	56.50	56.83
217	AMEX	RXI	Fri, Sep 7, 2007	57.28	57.28	56.87	57.08
216	AMEX	RXI	Thu, Sep 6, 2007	57.88	58.30	57.88	58.30
215	AMEX	RXI	Wed, Sep 5, 2007	58.31	58.31	57.95	57.97
214	AMEX	RXI	Tue, Sep 4, 2007	58.81	58.81	58.81	58.81
213	AMEX	RXI	Fri, Aug 31, 2007	58.53	58.54	58.53	58.54
212	AMEX	RXI	Thu, Aug 30, 2007	57.00	57.51	57.00	57.40
211	AMEX	RXI	Wed, Aug 29, 2007	56.94	56.94	56.93	56.93
210	AMEX	RXI	Fri, Aug 24, 2007	57.65	57.84	57.46	57.84
209	AMEX	RXI	Thu, Aug 23, 2007	57.32	57.32	56.86	56.97
208	AMEX	RXI	Wed, Aug 22, 2007	56.82	57.14	56.69	57.14
207	AMEX	RXI	Mon, Aug 20, 2007	55.96	56.05	55.57	55.78
206	AMEX	RXI	Fri, Aug 17, 2007	55.75	56.65	55.35	55.87
205	AMEX	RXI	Thu, Aug 16, 2007	54.96	54.96	54.35	54.46
204	AMEX	RXI	Wed, Aug 15, 2007	56.32	56.59	55.61	55.62
203	AMEX	RXI	Tue, Aug 14, 2007	56.95	56.98	56.95	56.98
202	AMEX	RXI	Mon, Aug 13, 2007	58.32	58.32	58.00	58.02
201	AMEX	RXI	Fri, Aug 10, 2007	57.00	57.88	57.00	57.84
200	AMEX	RXI	Thu, Aug 9, 2007	58.57	58.86	58.38	58.38
199	AMEX	RXI	Wed, Aug 8, 2007	59.64	59.65	59.63	59.63
198	AMEX	RXI	Tue, Aug 7, 2007	58.33	58.88	58.33	58.67
197	AMEX	RXI	Mon, Aug 6, 2007	58.17	58.73	57.94	58.73
196	AMEX	RXI	Fri, Aug 3, 2007	58.76	58.76	57.92	57.92
195	AMEX	RXI	Thu, Aug 2, 2007	59.08	59.14	58.89	59.14
194	AMEX	RXI	Wed, Aug 1, 2007	59.04	59.04	58.44	58.90
193	AMEX	RXI	Tue, Jul 31, 2007	60.06	60.07	59.45	59.45
192	AMEX	RXI	Mon, Jul 30, 2007	59.15	59.65	59.15	59.61
191	AMEX	RXI	Fri, Jul 27, 2007	59.18	59.18	59.18	59.18
190	AMEX	RXI	Thu, Jul 26, 2007	59.16	59.27	58.78	59.25
189	AMEX	RXI	Wed, Jul 25, 2007	61.48	61.49	60.94	60.94
188	AMEX	RXI	Tue, Jul 24, 2007	62.27	62.27	61.55	61.55
187	AMEX	RXI	Mon, Jul 23, 2007	62.56	62.56	62.29	62.34
186	AMEX	RXI	Fri, Jul 20, 2007	62.59	62.67	62.20	62.23
185	AMEX	RXI	Thu, Jul 19, 2007	63.05	63.05	63.05	63.05
184	AMEX	RXI	Wed, Jul 18, 2007	62.60	62.60	62.31	62.32
183	AMEX	RXI	Tue, Jul 17, 2007	62.82	62.90	62.82	62.90
182	AMEX	RXI	Mon, Jul 16, 2007	63.24	63.24	62.98	63.12
181	AMEX	RXI	Fri, Jul 13, 2007	62.95	63.28	62.95	63.15
180	AMEX	RXI	Thu, Jul 12, 2007	62.77	62.77	62.77	62.77
179	AMEX	RXI	Wed, Jul 11, 2007	62.09	62.27	62.08	62.27
178	AMEX	RXI	Tue, Jul 10, 2007	62.36	64.93	62.36	64.93
177	AMEX	RXI	Mon, Jul 9, 2007	62.99	63.06	62.99	63.03
176	AMEX	RXI	Fri, Jul 6, 2007	62.58	62.96	62.58	62.96
175	AMEX	RXI	Thu, Jul 5, 2007	62.53	62.57	62.53	62.57
174	AMEX	RXI	Tue, Jul 3, 2007	62.45	62.45	62.45	62.45
173	AMEX	RXI	Mon, Jul 2, 2007	62.10	62.10	62.10	62.10
172	AMEX	RXI	Fri, Jun 29, 2007	61.99	62.04	61.60	61.60
171	AMEX	RXI	Thu, Jun 28, 2007	61.49	61.77	61.49	61.74
170	AMEX	RXI	Wed, Jun 27, 2007	61.10	61.38	61.10	61.38
169	AMEX	RXI	Tue, Jun 26, 2007	61.39	61.47	60.90	60.90
168	AMEX	RXI	Mon, Jun 25, 2007	61.70	61.70	61.70	61.70
167	AMEX	RXI	Fri, Jun 22, 2007	61.53	61.53	61.38	61.42
166	AMEX	RXI	Thu, Jun 21, 2007	61.60	61.63	61.60	61.63
165	AMEX	RXI	Wed, Jun 20, 2007	62.32	62.37	61.93	61.93
164	AMEX	RXI	Tue, Jun 19, 2007	62.03	62.03	62.03	62.03
163	AMEX	RXI	Mon, Jun 18, 2007	62.09	62.23	62.09	62.23
162	AMEX	RXI	Fri, Jun 15, 2007	62.14	62.14	62.14	62.14
161	AMEX	RXI	Thu, Jun 14, 2007	61.46	61.80	61.46	61.80
160	AMEX	RXI	Wed, Jun 13, 2007	60.94	61.25	60.94	61.25
159	AMEX	RXI	Mon, Jun 11, 2007	61.04	61.46	61.04	61.21
158	AMEX	RXI	Fri, Jun 8, 2007	60.55	61.05	60.55	61.05
157	AMEX	RXI	Thu, Jun 7, 2007	61.13	61.13	60.84	60.84
156	AMEX	RXI	Wed, Jun 6, 2007	61.70	61.70	61.55	61.55
155	AMEX	RXI	Tue, Jun 5, 2007	62.44	62.44	62.43	62.43
154	AMEX	RXI	Mon, Jun 4, 2007	62.75	62.81	62.75	62.81
153	AMEX	RXI	Fri, Jun 1, 2007	62.71	62.71	62.71	62.71
152	AMEX	RXI	Thu, May 31, 2007	62.28	62.52	62.28	62.52
151	AMEX	RXI	Wed, May 30, 2007	61.89	62.18	61.89	62.18
150	AMEX	RXI	Tue, May 29, 2007	62.03	62.04	61.80	61.80
149	AMEX	RXI	Fri, May 25, 2007	61.70	61.70	61.70	61.70
148	AMEX	RXI	Thu, May 24, 2007	61.61	61.61	61.61	61.61
147	AMEX	RXI	Wed, May 23, 2007	62.35	62.47	61.97	61.97
146	AMEX	RXI	Tue, May 22, 2007	62.00	62.00	61.79	61.79
145	AMEX	RXI	Fri, May 18, 2007	61.62	61.89	61.62	61.85
144	AMEX	RXI	Thu, May 17, 2007	61.36	61.49	61.24	61.24
143	AMEX	RXI	Wed, May 16, 2007	61.17	61.46	61.17	61.43
142	AMEX	RXI	Tue, May 15, 2007	61.07	61.55	61.01	61.01
141	AMEX	RXI	Mon, May 14, 2007	61.00	61.00	61.00	61.00
140	AMEX	RXI	Thu, May 10, 2007	60.50	60.61	60.50	60.61
139	AMEX	RXI	Wed, May 9, 2007	61.00	61.43	61.00	61.43
138	AMEX	RXI	Tue, May 8, 2007	61.15	61.15	61.15	61.15
137	AMEX	RXI	Mon, May 7, 2007	61.52	61.52	61.52	61.52
136	AMEX	RXI	Fri, May 4, 2007	61.50	61.50	61.43	61.47
135	AMEX	RXI	Thu, May 3, 2007	60.91	60.91	60.91	60.91
134	AMEX	RXI	Wed, May 2, 2007	60.99	60.99	60.99	60.99
133	AMEX	RXI	Tue, May 1, 2007	60.50	60.50	60.39	60.39
132	AMEX	RXI	Mon, Apr 30, 2007	60.88	60.88	60.55	60.55
131	AMEX	RXI	Fri, Apr 27, 2007	61.20	61.20	61.06	61.06
130	AMEX	RXI	Thu, Apr 26, 2007	61.16	61.30	61.16	61.30
129	AMEX	RXI	Wed, Apr 25, 2007	61.00	61.51	61.00	61.51
128	AMEX	RXI	Tue, Apr 24, 2007	60.84	60.90	60.69	60.90
127	AMEX	RXI	Mon, Apr 23, 2007	61.13	61.13	61.13	61.13
126	AMEX	RXI	Fri, Apr 20, 2007	61.19	61.22	61.19	61.22
125	AMEX	RXI	Thu, Apr 19, 2007	60.55	60.99	60.55	60.82
124	AMEX	RXI	Tue, Apr 17, 2007	61.08	61.15	60.92	61.15
123	AMEX	RXI	Mon, Apr 16, 2007	60.79	60.93	60.74	60.93
122	AMEX	RXI	Fri, Apr 13, 2007	60.44	60.44	60.44	60.44
121	AMEX	RXI	Thu, Apr 12, 2007	59.53	60.31	59.53	60.31
120	AMEX	RXI	Wed, Apr 11, 2007	60.10	60.10	60.08	60.08
119	AMEX	RXI	Tue, Apr 10, 2007	60.39	60.43	60.31	60.31
118	AMEX	RXI	Mon, Apr 9, 2007	60.10	60.39	60.10	60.39
117	AMEX	RXI	Thu, Apr 5, 2007	60.25	60.26	60.11	60.26
116	AMEX	RXI	Wed, Apr 4, 2007	59.79	59.97	59.68	59.97
115	AMEX	RXI	Tue, Apr 3, 2007	59.91	59.91	59.63	59.63
114	AMEX	RXI	Mon, Apr 2, 2007	59.14	59.19	59.09	59.16
113	AMEX	RXI	Fri, Mar 30, 2007	58.95	59.04	58.82	59.04
112	AMEX	RXI	Thu, Mar 29, 2007	59.07	59.07	58.96	58.96
111	AMEX	RXI	Wed, Mar 28, 2007	58.91	58.91	58.66	58.66
110	AMEX	RXI	Tue, Mar 27, 2007	59.54	59.54	59.26	59.26
109	AMEX	RXI	Mon, Mar 26, 2007	59.80	59.80	59.76	59.76
108	AMEX	RXI	Fri, Mar 23, 2007	59.78	59.93	59.78	59.93
107	AMEX	RXI	Thu, Mar 22, 2007	59.72	59.72	59.49	59.49
106	AMEX	RXI	Wed, Mar 21, 2007	58.85	59.93	58.84	59.93
105	AMEX	RXI	Tue, Mar 20, 2007	58.48	58.70	58.48	58.70
104	AMEX	RXI	Fri, Mar 16, 2007	57.73	57.73	57.55	57.55
103	AMEX	RXI	Thu, Mar 15, 2007	57.45	57.60	57.44	57.56
102	AMEX	RXI	Wed, Mar 14, 2007	57.15	57.29	56.82	57.24
101	AMEX	RXI	Tue, Mar 13, 2007	57.42	57.46	57.00	57.44
100	AMEX	RXI	Fri, Mar 9, 2007	58.29	58.35	58.29	58.31
99	AMEX	RXI	Thu, Mar 8, 2007	58.02	58.30	58.02	58.07
98	AMEX	RXI	Wed, Mar 7, 2007	57.60	57.99	57.60	57.84
97	AMEX	RXI	Tue, Mar 6, 2007	57.61	57.61	57.61	57.61
96	AMEX	RXI	Mon, Mar 5, 2007	56.50	56.70	56.27	56.27
95	AMEX	RXI	Fri, Mar 2, 2007	57.39	57.40	57.21	57.21
94	AMEX	RXI	Thu, Mar 1, 2007	57.37	57.75	57.37	57.75
93	AMEX	RXI	Wed, Feb 28, 2007	58.24	58.47	58.24	58.47
92	AMEX	RXI	Tue, Feb 27, 2007	59.30	59.30	57.71	58.01
91	AMEX	RXI	Mon, Feb 26, 2007	60.48	60.48	60.31	60.31
90	AMEX	RXI	Fri, Feb 23, 2007	60.55	60.56	60.33	60.34
89	AMEX	RXI	Thu, Feb 22, 2007	60.56	60.56	60.30	60.55
88	AMEX	RXI	Wed, Feb 21, 2007	60.45	60.64	60.45	60.51
87	AMEX	RXI	Tue, Feb 20, 2007	60.55	60.85	58.90	60.85
86	AMEX	RXI	Fri, Feb 16, 2007	60.50	60.62	60.29	60.61
85	AMEX	RXI	Thu, Feb 15, 2007	60.50	60.72	60.36	60.72
84	AMEX	RXI	Wed, Feb 14, 2007	60.24	60.38	60.20	60.35
83	AMEX	RXI	Tue, Feb 13, 2007	59.27	59.45	59.27	59.45
82	AMEX	RXI	Mon, Feb 12, 2007	59.23	59.23	58.90	58.90
81	AMEX	RXI	Fri, Feb 9, 2007	59.68	59.68	59.05	59.05
80	AMEX	RXI	Thu, Feb 8, 2007	59.45	59.45	59.28	59.32
79	AMEX	RXI	Wed, Feb 7, 2007	59.52	59.71	59.52	59.68
78	AMEX	RXI	Tue, Feb 6, 2007	59.20	59.56	59.20	59.56
77	AMEX	RXI	Mon, Feb 5, 2007	59.14	59.21	59.00	59.15
76	AMEX	RXI	Fri, Feb 2, 2007	59.47	59.49	59.47	59.49
75	AMEX	RXI	Wed, Jan 31, 2007	58.41	59.33	58.41	59.33
74	AMEX	RXI	Tue, Jan 30, 2007	58.74	58.91	58.74	58.84
73	AMEX	RXI	Mon, Jan 29, 2007	58.69	58.69	58.57	58.58
72	AMEX	RXI	Fri, Jan 26, 2007	58.35	58.38	58.18	58.30
71	AMEX	RXI	Thu, Jan 25, 2007	59.26	59.26	58.43	58.47
70	AMEX	RXI	Wed, Jan 24, 2007	59.44	59.51	59.44	59.51
69	AMEX	RXI	Tue, Jan 23, 2007	59.14	59.14	59.14	59.14
68	AMEX	RXI	Mon, Jan 22, 2007	59.14	59.14	58.80	58.86
67	AMEX	RXI	Fri, Jan 19, 2007	59.25	59.30	59.25	59.30
66	AMEX	RXI	Thu, Jan 18, 2007	59.02	59.06	59.00	59.01
65	AMEX	RXI	Wed, Jan 17, 2007	58.61	58.79	58.55	58.62
64	AMEX	RXI	Tue, Jan 16, 2007	58.72	58.72	58.56	58.67
63	AMEX	RXI	Fri, Jan 12, 2007	58.39	58.63	58.35	58.62
62	AMEX	RXI	Thu, Jan 11, 2007	57.67	58.20	57.67	58.20
61	AMEX	RXI	Wed, Jan 10, 2007	57.29	57.61	57.29	57.61
60	AMEX	RXI	Mon, Jan 8, 2007	57.60	57.64	57.60	57.63
59	AMEX	RXI	Fri, Jan 5, 2007	57.77	57.77	57.27	57.27
58	AMEX	RXI	Thu, Jan 4, 2007	57.92	58.15	57.92	58.15
57	AMEX	RXI	Wed, Jan 3, 2007	57.85	58.25	57.75	57.90
56	AMEX	RXI	Fri, Dec 29, 2006	58.12	58.12	57.83	57.83
55	AMEX	RXI	Thu, Dec 28, 2006	57.42	57.75	57.42	57.74
54	AMEX	RXI	Wed, Dec 27, 2006	57.81	57.82	57.81	57.82
53	AMEX	RXI	Fri, Dec 22, 2006	57.45	57.45	57.45	57.45
52	AMEX	RXI	Thu, Dec 21, 2006	57.50	57.58	57.47	57.47
51	AMEX	RXI	Tue, Dec 19, 2006	57.46	57.77	57.46	57.77
50	AMEX	RXI	Mon, Dec 18, 2006	57.68	57.68	57.44	57.44
49	AMEX	RXI	Fri, Dec 15, 2006	57.95	57.95	57.51	57.53
48	AMEX	RXI	Thu, Dec 14, 2006	57.74	57.82	57.74	57.79
47	AMEX	RXI	Wed, Dec 13, 2006	57.33	57.36	57.25	57.36
46	AMEX	RXI	Tue, Dec 12, 2006	57.13	57.13	56.97	56.97
45	AMEX	RXI	Mon, Dec 11, 2006	57.04	57.07	57.04	57.07
44	AMEX	RXI	Fri, Dec 8, 2006	56.97	56.97	56.72	56.73
43	AMEX	RXI	Thu, Dec 7, 2006	57.10	57.10	56.75	56.75
42	AMEX	RXI	Wed, Dec 6, 2006	57.29	57.29	56.71	56.87
41	AMEX	RXI	Tue, Dec 5, 2006	56.92	56.92	56.92	56.92
40	AMEX	RXI	Fri, Dec 1, 2006	56.10	56.20	56.10	56.19
39	AMEX	RXI	Thu, Nov 30, 2006	56.11	56.48	56.11	56.41
38	AMEX	RXI	Wed, Nov 29, 2006	56.08	56.18	56.08	56.11
37	AMEX	RXI	Mon, Nov 27, 2006	56.00	56.00	55.35	55.35
36	AMEX	RXI	Fri, Nov 24, 2006	56.30	56.30	56.30	56.30
35	AMEX	RXI	Wed, Nov 22, 2006	56.60	56.60	56.47	56.47
34	AMEX	RXI	Tue, Nov 21, 2006	56.16	56.42	56.16	56.40
33	AMEX	RXI	Mon, Nov 20, 2006	56.27	56.41	56.22	56.22
32	AMEX	RXI	Fri, Nov 17, 2006	56.36	56.67	56.36	56.67
31	AMEX	RXI	Wed, Nov 15, 2006	56.65	56.65	56.65	56.65
30	AMEX	RXI	Tue, Nov 14, 2006	56.22	56.56	56.22	56.55
29	AMEX	RXI	Mon, Nov 13, 2006	56.00	56.00	55.72	55.80
28	AMEX	RXI	Fri, Nov 10, 2006	55.71	55.71	55.71	55.71
27	AMEX	RXI	Thu, Nov 9, 2006	55.76	55.82	55.71	55.71
26	AMEX	RXI	Wed, Nov 8, 2006	55.50	56.02	55.50	56.02
25	AMEX	RXI	Fri, Nov 3, 2006	55.23	55.23	54.85	54.85
24	AMEX	RXI	Thu, Nov 2, 2006	55.06	55.06	55.06	55.06
23	AMEX	RXI	Tue, Oct 31, 2006	55.53	55.53	55.27	55.27
22	AMEX	RXI	Mon, Oct 30, 2006	55.00	55.53	55.00	55.42
21	AMEX	RXI	Fri, Oct 27, 2006	5.54	5.54	5.51	5.51
20	AMEX	RXI	Thu, Oct 26, 2006	5.54	5.54	5.54	5.54
19	AMEX	RXI	Wed, Oct 25, 2006	5.51	5.51	5.50	5.50
18	AMEX	RXI	Mon, Oct 23, 2006	5.44	5.46	5.44	5.46
17	AMEX	RXI	Fri, Oct 20, 2006	5.40	5.43	5.40	5.43
16	AMEX	RXI	Thu, Oct 19, 2006	5.43	5.43	5.41	5.42
15	AMEX	RXI	Wed, Oct 18, 2006	5.40	5.40	5.40	5.40
14	AMEX	RXI	Tue, Oct 17, 2006	5.40	5.40	5.37	5.40
13	AMEX	RXI	Mon, Oct 16, 2006	5.42	5.43	5.42	5.43
12	AMEX	RXI	Fri, Oct 13, 2006	5.41	5.41	5.41	5.41
11	AMEX	RXI	Thu, Oct 12, 2006	5.40	5.40	5.40	5.40
10	AMEX	RXI	Wed, Oct 11, 2006	5.35	5.36	5.35	5.36
9	AMEX	RXI	Tue, Oct 10, 2006	5.34	5.35	5.34	5.35
8	AMEX	RXI	Mon, Oct 9, 2006	5.32	5.34	5.32	5.34
7	AMEX	RXI	Fri, Oct 6, 2006	5.32	5.33	5.32	5.33
6	AMEX	RXI	Tue, Oct 3, 2006	5.24	5.24	5.24	5.24
5	AMEX	RXI	Mon, Oct 2, 2006	5.24	5.26	5.24	5.24
4	AMEX	RXI	Fri, Sep 29, 2006	5.25	5.25	5.25	5.25
3	AMEX	RXI	Wed, Sep 27, 2006	5.24	5.24	5.24	5.24
2	AMEX	RXI	Tue, Sep 26, 2006	5.21	5.24	5.21	5.24
1	AMEX	RXI	Fri, Sep 22, 2006	51.47	51.47	51.47	51.47
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Global Consumer Discretionary ETF AMEX:RXI 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