SPDR S&P Retail ETF AMEX:XRT Historical Prices

Below are the 4455 trading days of historical prices for XRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4455	AMEX	XRT	Thu, Mar 7, 2024	75.93	76.54	75.57	75.69
4454	AMEX	XRT	Wed, Mar 6, 2024	76.72	76.83	75.17	75.48
4453	AMEX	XRT	Tue, Mar 5, 2024	76.44	77.30	76.30	76.70
4452	AMEX	XRT	Mon, Mar 4, 2024	76.96	77.59	76.70	76.72
4451	AMEX	XRT	Fri, Mar 1, 2024	76.53	77.12	75.84	77.02
4450	AMEX	XRT	Thu, Feb 29, 2024	76.77	76.97	75.96	76.49
4449	AMEX	XRT	Wed, Feb 28, 2024	76.18	76.58	75.90	75.96
4448	AMEX	XRT	Tue, Feb 27, 2024	75.25	76.84	75.25	76.64
4447	AMEX	XRT	Mon, Feb 26, 2024	74.61	75.23	74.46	74.79
4446	AMEX	XRT	Fri, Feb 23, 2024	73.90	74.99	73.81	74.63
4445	AMEX	XRT	Thu, Feb 22, 2024	72.92	73.48	72.61	73.32
4444	AMEX	XRT	Wed, Feb 21, 2024	72.83	73.25	72.30	72.70
4443	AMEX	XRT	Tue, Feb 20, 2024	73.04	73.30	72.78	73.04
4442	AMEX	XRT	Fri, Feb 16, 2024	73.03	74.22	72.95	73.57
4441	AMEX	XRT	Thu, Feb 15, 2024	73.19	74.11	73.19	73.98
4440	AMEX	XRT	Wed, Feb 14, 2024	72.68	73.15	71.88	72.97
4439	AMEX	XRT	Tue, Feb 13, 2024	72.13	72.56	71.35	72.00
4438	AMEX	XRT	Mon, Feb 12, 2024	72.78	74.36	72.78	74.16
4437	AMEX	XRT	Fri, Feb 9, 2024	71.74	72.78	71.54	72.70
4436	AMEX	XRT	Thu, Feb 8, 2024	70.69	71.79	70.40	71.73
4435	AMEX	XRT	Wed, Feb 7, 2024	70.72	70.95	70.19	70.67
4434	AMEX	XRT	Tue, Feb 6, 2024	69.58	70.62	69.26	70.58
4433	AMEX	XRT	Mon, Feb 5, 2024	70.05	70.06	69.00	69.70
4432	AMEX	XRT	Fri, Feb 2, 2024	69.81	71.25	69.37	70.74
4431	AMEX	XRT	Thu, Feb 1, 2024	69.27	70.43	68.69	70.40
4430	AMEX	XRT	Wed, Jan 31, 2024	69.92	70.49	68.48	68.60
4429	AMEX	XRT	Tue, Jan 30, 2024	70.10	70.55	69.92	70.26
4428	AMEX	XRT	Mon, Jan 29, 2024	69.87	70.61	69.54	70.52
4427	AMEX	XRT	Fri, Jan 26, 2024	69.98	70.36	69.77	69.94
4426	AMEX	XRT	Thu, Jan 25, 2024	69.23	69.69	68.85	69.59
4425	AMEX	XRT	Wed, Jan 24, 2024	70.17	70.17	68.56	68.69
4424	AMEX	XRT	Tue, Jan 23, 2024	70.43	70.93	69.10	69.36
4423	AMEX	XRT	Mon, Jan 22, 2024	69.08	70.03	68.87	69.96
4422	AMEX	XRT	Fri, Jan 19, 2024	68.51	69.12	67.57	68.68
4421	AMEX	XRT	Thu, Jan 18, 2024	68.61	68.67	67.61	68.39
4420	AMEX	XRT	Wed, Jan 17, 2024	68.01	68.41	67.75	68.22
4419	AMEX	XRT	Tue, Jan 16, 2024	68.35	68.71	67.88	68.63
4418	AMEX	XRT	Fri, Jan 12, 2024	70.04	70.50	68.61	68.82
4417	AMEX	XRT	Thu, Jan 11, 2024	69.96	70.13	68.90	69.68
4416	AMEX	XRT	Wed, Jan 10, 2024	70.07	70.41	69.57	70.23
4415	AMEX	XRT	Tue, Jan 9, 2024	70.17	70.40	69.79	70.02
4414	AMEX	XRT	Mon, Jan 8, 2024	69.56	70.68	69.24	70.62
4413	AMEX	XRT	Fri, Jan 5, 2024	69.29	70.48	69.03	69.40
4412	AMEX	XRT	Thu, Jan 4, 2024	69.47	69.88	69.00	69.52
4411	AMEX	XRT	Wed, Jan 3, 2024	71.36	71.59	69.61	69.65
4410	AMEX	XRT	Tue, Jan 2, 2024	71.80	72.94	71.47	72.26
4409	AMEX	XRT	Fri, Dec 29, 2023	72.97	73.23	72.16	72.32
4408	AMEX	XRT	Thu, Dec 28, 2023	72.79	73.19	72.71	73.11
4407	AMEX	XRT	Wed, Dec 27, 2023	72.91	73.32	72.64	73.12
4406	AMEX	XRT	Tue, Dec 26, 2023	72.34	72.88	72.02	72.71
4405	AMEX	XRT	Fri, Dec 22, 2023	71.44	72.64	71.44	72.04
4404	AMEX	XRT	Thu, Dec 21, 2023	71.87	72.29	71.46	72.24
4403	AMEX	XRT	Wed, Dec 20, 2023	71.84	72.52	70.84	70.84
4402	AMEX	XRT	Tue, Dec 19, 2023	71.18	72.30	71.01	72.20
4401	AMEX	XRT	Mon, Dec 18, 2023	70.92	71.21	70.19	70.76
4400	AMEX	XRT	Fri, Dec 15, 2023	71.58	71.89	70.55	70.52
4399	AMEX	XRT	Thu, Dec 14, 2023	70.89	71.79	70.74	71.43
4398	AMEX	XRT	Wed, Dec 13, 2023	67.70	69.78	66.98	69.75
4397	AMEX	XRT	Tue, Dec 12, 2023	67.94	68.00	67.44	67.53
4396	AMEX	XRT	Mon, Dec 11, 2023	67.68	68.35	67.50	68.19
4395	AMEX	XRT	Fri, Dec 8, 2023	66.90	67.64	66.62	67.08
4394	AMEX	XRT	Thu, Dec 7, 2023	66.33	67.14	66.04	67.07
4393	AMEX	XRT	Wed, Dec 6, 2023	66.61	67.41	66.23	66.35
4392	AMEX	XRT	Tue, Dec 5, 2023	66.86	66.97	65.93	65.98
4391	AMEX	XRT	Mon, Dec 4, 2023	66.71	68.22	66.71	67.79
4390	AMEX	XRT	Fri, Dec 1, 2023	64.65	67.07	64.44	67.05
4389	AMEX	XRT	Thu, Nov 30, 2023	64.80	64.92	63.89	64.60
4388	AMEX	XRT	Wed, Nov 29, 2023	64.53	65.48	64.43	64.54
4387	AMEX	XRT	Tue, Nov 28, 2023	63.42	64.43	63.01	64.11
4386	AMEX	XRT	Mon, Nov 27, 2023	63.64	63.93	63.27	63.51
4385	AMEX	XRT	Fri, Nov 24, 2023	63.53	63.92	63.35	63.89
4384	AMEX	XRT	Wed, Nov 22, 2023	63.47	64.04	63.26	63.43
4383	AMEX	XRT	Tue, Nov 21, 2023	63.38	63.60	62.85	63.46
4382	AMEX	XRT	Mon, Nov 20, 2023	63.16	63.83	62.87	63.64
4381	AMEX	XRT	Fri, Nov 17, 2023	62.55	63.47	62.37	63.25
4380	AMEX	XRT	Thu, Nov 16, 2023	63.01	63.15	61.29	61.54
4379	AMEX	XRT	Wed, Nov 15, 2023	62.95	64.54	62.70	63.72
4378	AMEX	XRT	Tue, Nov 14, 2023	61.01	62.97	61.00	62.36
4377	AMEX	XRT	Mon, Nov 13, 2023	59.46	59.92	59.24	59.42
4376	AMEX	XRT	Fri, Nov 10, 2023	59.73	59.91	58.79	59.84
4375	AMEX	XRT	Thu, Nov 9, 2023	60.69	60.95	59.20	59.35
4374	AMEX	XRT	Wed, Nov 8, 2023	61.30	61.36	60.32	60.41
4373	AMEX	XRT	Tue, Nov 7, 2023	61.36	61.78	61.12	61.52
4372	AMEX	XRT	Mon, Nov 6, 2023	62.00	62.21	61.06	61.55
4371	AMEX	XRT	Fri, Nov 3, 2023	60.97	62.46	60.97	62.08
4370	AMEX	XRT	Thu, Nov 2, 2023	59.33	60.36	59.24	60.33
4369	AMEX	XRT	Wed, Nov 1, 2023	58.65	58.84	57.59	58.53
4368	AMEX	XRT	Tue, Oct 31, 2023	58.21	58.85	57.86	58.69
4367	AMEX	XRT	Mon, Oct 30, 2023	58.46	58.79	57.80	58.25
4366	AMEX	XRT	Fri, Oct 27, 2023	58.73	58.96	57.80	57.91
4365	AMEX	XRT	Thu, Oct 26, 2023	58.53	59.03	58.06	58.60
4364	AMEX	XRT	Wed, Oct 25, 2023	58.34	58.74	57.72	58.39
4363	AMEX	XRT	Tue, Oct 24, 2023	58.80	59.40	58.34	58.55
4362	AMEX	XRT	Mon, Oct 23, 2023	59.01	59.48	58.24	58.48
4361	AMEX	XRT	Fri, Oct 20, 2023	59.59	59.82	59.09	59.24
4360	AMEX	XRT	Thu, Oct 19, 2023	60.41	60.73	59.40	59.55
4359	AMEX	XRT	Wed, Oct 18, 2023	60.87	61.04	60.35	60.54
4358	AMEX	XRT	Tue, Oct 17, 2023	59.86	61.74	59.86	61.26
4357	AMEX	XRT	Mon, Oct 16, 2023	59.15	60.40	59.00	60.22
4356	AMEX	XRT	Fri, Oct 13, 2023	59.08	59.26	58.48	58.63
4355	AMEX	XRT	Thu, Oct 12, 2023	60.18	60.20	58.53	58.96
4354	AMEX	XRT	Wed, Oct 11, 2023	60.47	60.72	59.53	60.01
4353	AMEX	XRT	Tue, Oct 10, 2023	59.33	60.69	59.33	60.26
4352	AMEX	XRT	Mon, Oct 9, 2023	58.31	59.44	58.18	59.19
4351	AMEX	XRT	Fri, Oct 6, 2023	58.15	59.25	57.48	58.82
4350	AMEX	XRT	Thu, Oct 5, 2023	59.23	59.42	58.31	58.50
4349	AMEX	XRT	Wed, Oct 4, 2023	59.39	59.68	58.90	59.42
4348	AMEX	XRT	Tue, Oct 3, 2023	60.18	60.40	59.01	59.22
4347	AMEX	XRT	Mon, Oct 2, 2023	60.72	61.05	60.18	60.35
4346	AMEX	XRT	Fri, Sep 29, 2023	61.16	61.54	60.69	60.86
4345	AMEX	XRT	Thu, Sep 28, 2023	59.37	60.70	59.29	60.44
4344	AMEX	XRT	Wed, Sep 27, 2023	59.17	59.68	58.82	59.34
4343	AMEX	XRT	Tue, Sep 26, 2023	59.58	59.92	58.92	58.99
4342	AMEX	XRT	Mon, Sep 25, 2023	59.21	60.13	59.12	59.88
4341	AMEX	XRT	Fri, Sep 22, 2023	60.17	60.35	59.57	59.59
4340	AMEX	XRT	Thu, Sep 21, 2023	60.25	60.47	59.84	59.87
4339	AMEX	XRT	Wed, Sep 20, 2023	61.06	61.37	60.58	60.62
4338	AMEX	XRT	Tue, Sep 19, 2023	60.99	61.33	60.62	60.91
4337	AMEX	XRT	Mon, Sep 18, 2023	62.04	62.04	61.03	61.07
4336	AMEX	XRT	Fri, Sep 15, 2023	62.90	62.90	62.01	62.06
4335	AMEX	XRT	Thu, Sep 14, 2023	62.05	63.09	61.92	63.04
4334	AMEX	XRT	Wed, Sep 13, 2023	62.24	62.24	61.36	61.60
4333	AMEX	XRT	Tue, Sep 12, 2023	62.09	62.64	61.81	61.91
4332	AMEX	XRT	Mon, Sep 11, 2023	62.28	62.59	61.96	62.00
4331	AMEX	XRT	Fri, Sep 8, 2023	62.36	62.36	61.71	61.98
4330	AMEX	XRT	Thu, Sep 7, 2023	62.57	62.78	62.11	62.31
4329	AMEX	XRT	Wed, Sep 6, 2023	63.05	63.57	62.34	62.71
4328	AMEX	XRT	Tue, Sep 5, 2023	64.05	64.15	63.12	63.20
4327	AMEX	XRT	Fri, Sep 1, 2023	64.72	64.88	64.23	64.61
4326	AMEX	XRT	Thu, Aug 31, 2023	63.93	64.84	63.87	64.27
4325	AMEX	XRT	Wed, Aug 30, 2023	63.58	64.42	63.56	64.18
4324	AMEX	XRT	Tue, Aug 29, 2023	62.79	63.83	62.71	63.76
4323	AMEX	XRT	Mon, Aug 28, 2023	62.16	62.89	62.16	62.77
4322	AMEX	XRT	Fri, Aug 25, 2023	62.24	62.55	61.38	62.00
4321	AMEX	XRT	Thu, Aug 24, 2023	62.80	63.11	61.67	61.75
4320	AMEX	XRT	Wed, Aug 23, 2023	62.39	63.17	61.88	63.07
4319	AMEX	XRT	Tue, Aug 22, 2023	63.57	63.57	62.41	62.56
4318	AMEX	XRT	Mon, Aug 21, 2023	64.77	65.10	64.03	64.35
4317	AMEX	XRT	Fri, Aug 18, 2023	63.75	65.04	63.44	64.83
4316	AMEX	XRT	Thu, Aug 17, 2023	65.07	65.35	63.95	64.00
4315	AMEX	XRT	Wed, Aug 16, 2023	65.63	66.10	64.82	64.83
4314	AMEX	XRT	Tue, Aug 15, 2023	65.76	65.98	65.16	65.42
4313	AMEX	XRT	Mon, Aug 14, 2023	65.69	66.12	65.36	66.12
4312	AMEX	XRT	Fri, Aug 11, 2023	65.62	66.35	65.47	65.96
4311	AMEX	XRT	Thu, Aug 10, 2023	66.46	67.17	65.72	65.93
4310	AMEX	XRT	Wed, Aug 9, 2023	66.70	66.71	65.78	65.99
4309	AMEX	XRT	Tue, Aug 8, 2023	66.16	66.30	65.43	66.24
4308	AMEX	XRT	Mon, Aug 7, 2023	66.89	67.05	66.21	66.78
4307	AMEX	XRT	Fri, Aug 4, 2023	67.47	67.60	66.63	66.73
4306	AMEX	XRT	Thu, Aug 3, 2023	66.75	67.36	66.46	66.95
4305	AMEX	XRT	Wed, Aug 2, 2023	66.67	67.13	66.40	66.81
4304	AMEX	XRT	Tue, Aug 1, 2023	67.45	67.75	67.02	67.44
4303	AMEX	XRT	Mon, Jul 31, 2023	67.23	67.85	67.20	67.78
4302	AMEX	XRT	Fri, Jul 28, 2023	66.90	67.43	66.71	67.20
4301	AMEX	XRT	Thu, Jul 27, 2023	67.37	67.78	66.21	66.42
4300	AMEX	XRT	Wed, Jul 26, 2023	66.32	67.28	66.27	67.16
4299	AMEX	XRT	Tue, Jul 25, 2023	66.32	66.59	65.95	66.16
4298	AMEX	XRT	Mon, Jul 24, 2023	66.14	66.81	65.87	66.45
4297	AMEX	XRT	Fri, Jul 21, 2023	67.23	67.23	65.99	66.04
4296	AMEX	XRT	Thu, Jul 20, 2023	67.53	67.60	66.55	66.69
4295	AMEX	XRT	Wed, Jul 19, 2023	67.11	67.62	66.66	67.62
4294	AMEX	XRT	Tue, Jul 18, 2023	65.61	66.67	65.49	66.28
4293	AMEX	XRT	Mon, Jul 17, 2023	65.13	65.83	64.59	65.58
4292	AMEX	XRT	Fri, Jul 14, 2023	65.40	65.66	64.72	65.21
4291	AMEX	XRT	Thu, Jul 13, 2023	66.55	66.55	65.74	65.82
4290	AMEX	XRT	Wed, Jul 12, 2023	67.23	67.42	66.27	66.31
4289	AMEX	XRT	Tue, Jul 11, 2023	65.32	66.51	65.27	66.39
4288	AMEX	XRT	Mon, Jul 10, 2023	63.79	65.05	63.60	65.05
4287	AMEX	XRT	Fri, Jul 7, 2023	63.40	64.41	63.33	63.87
4286	AMEX	XRT	Thu, Jul 6, 2023	63.43	63.77	62.83	63.26
4285	AMEX	XRT	Wed, Jul 5, 2023	64.14	64.21	63.46	64.07
4284	AMEX	XRT	Mon, Jul 3, 2023	63.73	64.48	63.73	64.32
4283	AMEX	XRT	Fri, Jun 30, 2023	63.89	63.99	62.97	63.75
4282	AMEX	XRT	Thu, Jun 29, 2023	63.28	64.01	63.09	63.44
4281	AMEX	XRT	Wed, Jun 28, 2023	62.92	63.08	62.50	63.08
4280	AMEX	XRT	Tue, Jun 27, 2023	61.98	63.17	61.77	63.02
4279	AMEX	XRT	Mon, Jun 26, 2023	61.98	62.63	61.89	61.96
4278	AMEX	XRT	Fri, Jun 23, 2023	62.00	62.56	61.76	61.83
4277	AMEX	XRT	Thu, Jun 22, 2023	62.02	62.49	61.57	62.30
4276	AMEX	XRT	Wed, Jun 21, 2023	61.98	62.68	61.59	62.23
4275	AMEX	XRT	Tue, Jun 20, 2023	62.18	62.50	61.81	62.07
4274	AMEX	XRT	Fri, Jun 16, 2023	64.14	64.14	62.36	62.35
4273	AMEX	XRT	Thu, Jun 15, 2023	62.35	63.86	62.32	63.71
4272	AMEX	XRT	Wed, Jun 14, 2023	63.70	63.95	61.98	62.65
4271	AMEX	XRT	Tue, Jun 13, 2023	62.84	63.68	62.64	63.55
4270	AMEX	XRT	Mon, Jun 12, 2023	61.39	62.51	60.93	62.28
4269	AMEX	XRT	Fri, Jun 9, 2023	62.63	62.95	61.29	61.36
4268	AMEX	XRT	Thu, Jun 8, 2023	61.46	62.72	60.96	62.43
4267	AMEX	XRT	Wed, Jun 7, 2023	61.00	61.89	60.74	61.65
4266	AMEX	XRT	Tue, Jun 6, 2023	58.37	60.61	58.20	60.43
4265	AMEX	XRT	Mon, Jun 5, 2023	59.01	59.24	58.37	58.60
4264	AMEX	XRT	Fri, Jun 2, 2023	57.69	59.54	57.55	59.48
4263	AMEX	XRT	Thu, Jun 1, 2023	56.84	57.65	56.20	56.99
4262	AMEX	XRT	Wed, May 31, 2023	57.88	58.06	56.51	56.84
4261	AMEX	XRT	Tue, May 30, 2023	58.77	58.92	58.03	58.57
4260	AMEX	XRT	Fri, May 26, 2023	57.88	58.78	57.61	58.55
4259	AMEX	XRT	Thu, May 25, 2023	59.14	59.14	57.63	58.07
4258	AMEX	XRT	Wed, May 24, 2023	60.04	60.29	58.79	59.25
4257	AMEX	XRT	Tue, May 23, 2023	59.31	60.36	59.21	59.38
4256	AMEX	XRT	Mon, May 22, 2023	59.68	59.94	59.14	59.65
4255	AMEX	XRT	Fri, May 19, 2023	61.23	61.23	59.30	59.48
4254	AMEX	XRT	Thu, May 18, 2023	61.16	61.78	60.93	61.69
4253	AMEX	XRT	Wed, May 17, 2023	60.17	61.60	59.89	61.53
4252	AMEX	XRT	Tue, May 16, 2023	60.76	60.76	59.84	59.85
4251	AMEX	XRT	Mon, May 15, 2023	61.00	61.48	60.43	61.29
4250	AMEX	XRT	Fri, May 12, 2023	61.29	61.37	60.37	60.75
4249	AMEX	XRT	Thu, May 11, 2023	61.12	61.66	60.82	61.15
4248	AMEX	XRT	Wed, May 10, 2023	61.99	62.18	60.73	61.34
4247	AMEX	XRT	Tue, May 9, 2023	61.18	61.57	60.65	61.36
4246	AMEX	XRT	Mon, May 8, 2023	61.39	61.67	60.84	61.53
4245	AMEX	XRT	Fri, May 5, 2023	60.47	61.25	60.47	61.17
4244	AMEX	XRT	Thu, May 4, 2023	60.26	60.38	59.19	59.42
4243	AMEX	XRT	Wed, May 3, 2023	60.84	61.49	60.25	60.33
4242	AMEX	XRT	Tue, May 2, 2023	61.00	61.00	59.46	60.77
4241	AMEX	XRT	Mon, May 1, 2023	61.46	61.83	60.80	61.08
4240	AMEX	XRT	Fri, Apr 28, 2023	61.13	61.82	61.07	61.43
4239	AMEX	XRT	Thu, Apr 27, 2023	60.73	61.49	60.50	61.38
4238	AMEX	XRT	Wed, Apr 26, 2023	60.65	61.22	60.41	60.70
4237	AMEX	XRT	Tue, Apr 25, 2023	62.21	62.26	60.56	60.57
4236	AMEX	XRT	Mon, Apr 24, 2023	62.20	62.66	61.95	62.62
4235	AMEX	XRT	Fri, Apr 21, 2023	62.30	62.41	61.84	62.25
4234	AMEX	XRT	Thu, Apr 20, 2023	61.98	62.92	61.88	62.19
4233	AMEX	XRT	Wed, Apr 19, 2023	62.01	62.60	61.70	62.44
4232	AMEX	XRT	Tue, Apr 18, 2023	62.72	63.02	62.25	62.52
4231	AMEX	XRT	Mon, Apr 17, 2023	62.53	62.89	61.99	62.50
4230	AMEX	XRT	Fri, Apr 14, 2023	62.59	63.57	61.80	62.23
4229	AMEX	XRT	Thu, Apr 13, 2023	62.20	62.60	61.81	62.19
4228	AMEX	XRT	Wed, Apr 12, 2023	64.12	64.38	61.88	62.01
4227	AMEX	XRT	Tue, Apr 11, 2023	63.23	64.01	63.07	63.66
4226	AMEX	XRT	Mon, Apr 10, 2023	61.27	62.68	61.27	62.62
4225	AMEX	XRT	Thu, Apr 6, 2023	61.38	61.90	60.82	61.51
4224	AMEX	XRT	Wed, Apr 5, 2023	62.75	62.75	61.28	61.62
4223	AMEX	XRT	Tue, Apr 4, 2023	64.11	64.23	62.76	62.96
4222	AMEX	XRT	Mon, Apr 3, 2023	63.57	63.96	62.96	63.80
4221	AMEX	XRT	Fri, Mar 31, 2023	62.30	63.47	62.13	63.42
4220	AMEX	XRT	Thu, Mar 30, 2023	62.01	62.71	61.59	61.79
4219	AMEX	XRT	Wed, Mar 29, 2023	61.53	61.53	60.41	61.21
4218	AMEX	XRT	Tue, Mar 28, 2023	60.47	61.57	60.47	60.94
4217	AMEX	XRT	Mon, Mar 27, 2023	60.83	60.96	59.79	60.41
4216	AMEX	XRT	Fri, Mar 24, 2023	59.60	60.38	58.97	60.21
4215	AMEX	XRT	Thu, Mar 23, 2023	61.00	61.46	59.26	59.94
4214	AMEX	XRT	Wed, Mar 22, 2023	62.56	62.67	60.59	60.66
4213	AMEX	XRT	Tue, Mar 21, 2023	61.55	62.52	61.52	61.74
4212	AMEX	XRT	Mon, Mar 20, 2023	60.93	61.77	60.14	60.61
4211	AMEX	XRT	Fri, Mar 17, 2023	61.54	61.54	60.26	60.39
4210	AMEX	XRT	Thu, Mar 16, 2023	60.98	62.31	60.43	61.98
4209	AMEX	XRT	Wed, Mar 15, 2023	60.28	61.40	59.97	61.32
4208	AMEX	XRT	Tue, Mar 14, 2023	62.87	63.13	60.95	61.56
4207	AMEX	XRT	Mon, Mar 13, 2023	61.67	62.57	60.93	61.47
4206	AMEX	XRT	Fri, Mar 10, 2023	63.89	64.13	62.45	62.93
4205	AMEX	XRT	Thu, Mar 9, 2023	65.39	65.84	64.28	64.40
4204	AMEX	XRT	Wed, Mar 8, 2023	65.69	65.72	64.90	65.60
4203	AMEX	XRT	Tue, Mar 7, 2023	65.89	66.59	65.54	65.65
4202	AMEX	XRT	Mon, Mar 6, 2023	67.05	67.26	65.35	65.55
4201	AMEX	XRT	Fri, Mar 3, 2023	66.54	67.07	65.94	67.00
4200	AMEX	XRT	Thu, Mar 2, 2023	65.17	66.22	64.98	66.03
4199	AMEX	XRT	Wed, Mar 1, 2023	65.80	66.17	64.98	65.32
4198	AMEX	XRT	Tue, Feb 28, 2023	66.46	67.47	66.45	66.45
4197	AMEX	XRT	Mon, Feb 27, 2023	67.24	67.31	66.27	66.51
4196	AMEX	XRT	Fri, Feb 24, 2023	66.49	66.73	65.86	66.45
4195	AMEX	XRT	Thu, Feb 23, 2023	68.07	68.16	66.55	67.74
4194	AMEX	XRT	Wed, Feb 22, 2023	67.91	69.04	67.79	68.23
4193	AMEX	XRT	Tue, Feb 21, 2023	70.07	70.47	67.71	67.72
4192	AMEX	XRT	Fri, Feb 17, 2023	70.85	71.31	70.29	71.23
4191	AMEX	XRT	Thu, Feb 16, 2023	70.97	72.31	70.58	70.97
4190	AMEX	XRT	Wed, Feb 15, 2023	69.76	72.16	69.58	72.10
4189	AMEX	XRT	Tue, Feb 14, 2023	70.09	70.97	69.20	70.32
4188	AMEX	XRT	Mon, Feb 13, 2023	69.01	70.50	68.29	70.46
4187	AMEX	XRT	Fri, Feb 10, 2023	68.92	69.43	68.47	68.86
4186	AMEX	XRT	Thu, Feb 9, 2023	71.88	72.15	69.41	69.51
4185	AMEX	XRT	Wed, Feb 8, 2023	71.21	71.82	70.45	70.81
4184	AMEX	XRT	Tue, Feb 7, 2023	71.67	72.04	70.19	71.79
4183	AMEX	XRT	Mon, Feb 6, 2023	72.77	73.29	71.80	72.12
4182	AMEX	XRT	Fri, Feb 3, 2023	73.38	75.07	73.14	73.56
4181	AMEX	XRT	Thu, Feb 2, 2023	73.81	75.77	73.25	74.47
4180	AMEX	XRT	Wed, Feb 1, 2023	69.98	72.99	69.55	72.29
4179	AMEX	XRT	Tue, Jan 31, 2023	68.66	70.20	68.52	70.19
4178	AMEX	XRT	Mon, Jan 30, 2023	68.12	69.25	67.99	68.25
4177	AMEX	XRT	Fri, Jan 27, 2023	67.52	69.09	67.43	68.78
4176	AMEX	XRT	Thu, Jan 26, 2023	67.76	68.53	66.81	67.57
4175	AMEX	XRT	Wed, Jan 25, 2023	65.51	67.02	65.13	66.91
4174	AMEX	XRT	Tue, Jan 24, 2023	66.70	67.27	66.31	66.34
4173	AMEX	XRT	Mon, Jan 23, 2023	65.74	67.52	65.58	67.15
4172	AMEX	XRT	Fri, Jan 20, 2023	64.03	65.25	63.35	65.17
4171	AMEX	XRT	Thu, Jan 19, 2023	64.15	64.39	63.10	63.53
4170	AMEX	XRT	Wed, Jan 18, 2023	66.36	67.16	64.70	64.74
4169	AMEX	XRT	Tue, Jan 17, 2023	65.70	66.19	65.29	65.73
4168	AMEX	XRT	Fri, Jan 13, 2023	65.08	66.38	65.03	65.99
4167	AMEX	XRT	Thu, Jan 12, 2023	65.80	66.02	64.56	66.01
4166	AMEX	XRT	Wed, Jan 11, 2023	64.21	65.45	64.21	65.43
4165	AMEX	XRT	Tue, Jan 10, 2023	62.57	63.94	62.37	63.92
4164	AMEX	XRT	Mon, Jan 9, 2023	62.78	63.41	62.29	62.46
4163	AMEX	XRT	Fri, Jan 6, 2023	61.63	62.91	61.28	62.75
4162	AMEX	XRT	Thu, Jan 5, 2023	60.84	61.41	60.11	61.15
4161	AMEX	XRT	Wed, Jan 4, 2023	60.48	62.05	60.30	61.62
4160	AMEX	XRT	Tue, Jan 3, 2023	61.03	61.37	59.74	60.03
4159	AMEX	XRT	Fri, Dec 30, 2022	59.68	60.49	59.55	60.45
4158	AMEX	XRT	Thu, Dec 29, 2022	59.25	60.47	59.09	60.28
4157	AMEX	XRT	Wed, Dec 28, 2022	59.68	60.03	58.54	58.82
4156	AMEX	XRT	Tue, Dec 27, 2022	60.29	60.56	59.56	59.70
4155	AMEX	XRT	Fri, Dec 23, 2022	59.30	60.39	58.84	60.39
4154	AMEX	XRT	Thu, Dec 22, 2022	59.43	59.53	58.21	59.29
4153	AMEX	XRT	Wed, Dec 21, 2022	60.00	60.68	59.83	60.38
4152	AMEX	XRT	Tue, Dec 20, 2022	59.62	60.08	58.86	59.09
4151	AMEX	XRT	Mon, Dec 19, 2022	61.08	61.36	59.65	59.88
4150	AMEX	XRT	Fri, Dec 16, 2022	61.80	62.28	61.23	61.01
4149	AMEX	XRT	Thu, Dec 15, 2022	63.39	63.43	62.08	62.32
4148	AMEX	XRT	Wed, Dec 14, 2022	64.03	64.81	63.15	64.19
4147	AMEX	XRT	Tue, Dec 13, 2022	67.20	67.20	63.98	64.18
4146	AMEX	XRT	Mon, Dec 12, 2022	64.41	64.61	63.72	64.55
4145	AMEX	XRT	Fri, Dec 9, 2022	64.74	65.03	64.11	64.21
4144	AMEX	XRT	Thu, Dec 8, 2022	65.16	65.93	64.70	65.47
4143	AMEX	XRT	Wed, Dec 7, 2022	64.84	65.62	64.24	64.87
4142	AMEX	XRT	Tue, Dec 6, 2022	65.57	65.76	64.37	64.93
4141	AMEX	XRT	Mon, Dec 5, 2022	66.46	66.56	65.12	65.40
4140	AMEX	XRT	Fri, Dec 2, 2022	65.36	67.22	65.36	67.02
4139	AMEX	XRT	Thu, Dec 1, 2022	67.23	67.55	66.02	66.37
4138	AMEX	XRT	Wed, Nov 30, 2022	66.29	67.32	65.37	67.28
4137	AMEX	XRT	Tue, Nov 29, 2022	65.84	66.41	65.56	66.00
4136	AMEX	XRT	Mon, Nov 28, 2022	66.09	66.87	65.72	65.98
4135	AMEX	XRT	Fri, Nov 25, 2022	66.59	67.01	66.31	66.60
4134	AMEX	XRT	Wed, Nov 23, 2022	66.17	66.80	65.89	66.64
4133	AMEX	XRT	Tue, Nov 22, 2022	65.85	66.45	65.40	66.42
4132	AMEX	XRT	Mon, Nov 21, 2022	64.50	64.81	64.12	64.67
4131	AMEX	XRT	Fri, Nov 18, 2022	66.06	66.11	64.19	64.95
4130	AMEX	XRT	Thu, Nov 17, 2022	63.30	64.36	62.83	64.33
4129	AMEX	XRT	Wed, Nov 16, 2022	64.19	64.72	63.60	63.96
4128	AMEX	XRT	Tue, Nov 15, 2022	66.54	67.55	66.03	66.43
4127	AMEX	XRT	Mon, Nov 14, 2022	64.98	65.94	64.63	64.76
4126	AMEX	XRT	Fri, Nov 11, 2022	64.22	66.08	63.99	65.56
4125	AMEX	XRT	Thu, Nov 10, 2022	62.46	64.29	62.18	64.06
4124	AMEX	XRT	Wed, Nov 9, 2022	61.17	61.34	59.32	59.41
4123	AMEX	XRT	Tue, Nov 8, 2022	61.83	62.44	60.54	61.58
4122	AMEX	XRT	Mon, Nov 7, 2022	61.27	61.62	60.06	61.40
4121	AMEX	XRT	Fri, Nov 4, 2022	62.06	62.06	59.75	60.82
4120	AMEX	XRT	Thu, Nov 3, 2022	59.97	61.63	59.53	60.93
4119	AMEX	XRT	Wed, Nov 2, 2022	63.06	63.26	60.38	60.38
4118	AMEX	XRT	Tue, Nov 1, 2022	63.79	64.23	62.61	63.02
4117	AMEX	XRT	Mon, Oct 31, 2022	63.06	63.54	62.55	62.75
4116	AMEX	XRT	Fri, Oct 28, 2022	62.05	63.27	61.17	63.17
4115	AMEX	XRT	Thu, Oct 27, 2022	62.44	63.22	61.99	62.24
4114	AMEX	XRT	Wed, Oct 26, 2022	62.04	63.24	61.53	61.84
4113	AMEX	XRT	Tue, Oct 25, 2022	59.68	62.26	59.68	61.96
4112	AMEX	XRT	Mon, Oct 24, 2022	59.34	59.77	58.15	59.58
4111	AMEX	XRT	Fri, Oct 21, 2022	57.52	59.00	57.14	58.84
4110	AMEX	XRT	Thu, Oct 20, 2022	58.16	59.44	57.26	57.43
4109	AMEX	XRT	Wed, Oct 19, 2022	59.20	59.62	57.33	58.18
4108	AMEX	XRT	Tue, Oct 18, 2022	60.41	61.06	59.22	59.84
4107	AMEX	XRT	Mon, Oct 17, 2022	58.60	59.29	58.58	58.96
4106	AMEX	XRT	Fri, Oct 14, 2022	59.74	60.14	57.33	57.33
4105	AMEX	XRT	Thu, Oct 13, 2022	57.22	59.69	56.28	59.23
4104	AMEX	XRT	Wed, Oct 12, 2022	58.66	59.00	58.02	58.48
4103	AMEX	XRT	Tue, Oct 11, 2022	57.94	59.86	57.27	58.63
4102	AMEX	XRT	Mon, Oct 10, 2022	58.40	58.68	57.24	57.99
4101	AMEX	XRT	Fri, Oct 7, 2022	58.81	59.05	57.73	58.26
4100	AMEX	XRT	Thu, Oct 6, 2022	59.96	60.87	59.32	59.62
4099	AMEX	XRT	Wed, Oct 5, 2022	59.31	60.43	58.66	60.01
4098	AMEX	XRT	Tue, Oct 4, 2022	59.35	60.51	59.33	60.47
4097	AMEX	XRT	Mon, Oct 3, 2022	57.19	58.35	56.19	57.81
4096	AMEX	XRT	Fri, Sep 30, 2022	56.59	57.97	55.32	56.44
4095	AMEX	XRT	Thu, Sep 29, 2022	58.84	58.91	56.79	57.32
4094	AMEX	XRT	Wed, Sep 28, 2022	58.29	60.46	58.21	60.10
4093	AMEX	XRT	Tue, Sep 27, 2022	58.31	59.00	57.34	58.10
4092	AMEX	XRT	Mon, Sep 26, 2022	58.48	59.48	57.37	57.47
4091	AMEX	XRT	Fri, Sep 23, 2022	58.26	58.62	57.32	58.38
4090	AMEX	XRT	Thu, Sep 22, 2022	60.57	60.68	58.87	59.07
4089	AMEX	XRT	Wed, Sep 21, 2022	61.69	62.86	60.62	60.62
4088	AMEX	XRT	Tue, Sep 20, 2022	62.36	62.36	60.66	61.29
4087	AMEX	XRT	Mon, Sep 19, 2022	61.61	62.98	61.53	62.93
4086	AMEX	XRT	Fri, Sep 16, 2022	62.57	63.22	61.88	62.15
4085	AMEX	XRT	Thu, Sep 15, 2022	63.05	64.61	62.85	63.41
4084	AMEX	XRT	Wed, Sep 14, 2022	63.54	63.55	62.02	63.17
4083	AMEX	XRT	Tue, Sep 13, 2022	64.87	65.24	63.01	63.27
4082	AMEX	XRT	Mon, Sep 12, 2022	66.58	67.75	66.34	67.15
4081	AMEX	XRT	Fri, Sep 9, 2022	64.57	66.12	64.42	66.01
4080	AMEX	XRT	Thu, Sep 8, 2022	63.51	64.30	62.82	64.25
4079	AMEX	XRT	Wed, Sep 7, 2022	62.37	64.56	62.27	64.39
4078	AMEX	XRT	Tue, Sep 6, 2022	63.00	63.23	61.47	62.37
4077	AMEX	XRT	Fri, Sep 2, 2022	64.22	64.22	62.31	62.70
4076	AMEX	XRT	Thu, Sep 1, 2022	62.76	63.36	61.95	63.27
4075	AMEX	XRT	Wed, Aug 31, 2022	64.95	64.95	63.28	63.42
4074	AMEX	XRT	Tue, Aug 30, 2022	66.01	66.26	64.15	64.57
4073	AMEX	XRT	Mon, Aug 29, 2022	64.97	65.92	64.52	65.28
4072	AMEX	XRT	Fri, Aug 26, 2022	68.17	68.46	65.47	65.55
4071	AMEX	XRT	Thu, Aug 25, 2022	66.53	68.35	66.07	67.91
4070	AMEX	XRT	Wed, Aug 24, 2022	66.88	67.55	66.15	66.63
4069	AMEX	XRT	Tue, Aug 23, 2022	67.70	68.66	67.26	67.35
4068	AMEX	XRT	Mon, Aug 22, 2022	68.18	68.30	67.06	67.23
4067	AMEX	XRT	Fri, Aug 19, 2022	70.80	71.14	69.03	69.42
4066	AMEX	XRT	Thu, Aug 18, 2022	71.99	72.07	70.95	71.72
4065	AMEX	XRT	Wed, Aug 17, 2022	73.15	73.49	71.72	72.23
4064	AMEX	XRT	Tue, Aug 16, 2022	71.85	75.79	71.53	74.35
4063	AMEX	XRT	Mon, Aug 15, 2022	70.99	71.65	70.72	71.48
4062	AMEX	XRT	Fri, Aug 12, 2022	70.78	71.43	69.78	71.42
4061	AMEX	XRT	Thu, Aug 11, 2022	70.00	71.89	69.94	70.23
4060	AMEX	XRT	Wed, Aug 10, 2022	68.67	69.56	68.07	68.89
4059	AMEX	XRT	Tue, Aug 9, 2022	68.60	69.01	66.35	66.66
4058	AMEX	XRT	Mon, Aug 8, 2022	67.50	70.88	67.50	69.32
4057	AMEX	XRT	Fri, Aug 5, 2022	65.40	67.29	65.13	66.91
4056	AMEX	XRT	Thu, Aug 4, 2022	66.40	67.20	66.06	66.21
4055	AMEX	XRT	Wed, Aug 3, 2022	65.20	66.71	64.98	66.31
4054	AMEX	XRT	Tue, Aug 2, 2022	64.84	65.34	63.98	64.46
4053	AMEX	XRT	Mon, Aug 1, 2022	63.31	65.40	62.92	65.09
4052	AMEX	XRT	Fri, Jul 29, 2022	63.13	63.74	62.41	63.61
4051	AMEX	XRT	Thu, Jul 28, 2022	62.07	63.22	60.72	63.11
4050	AMEX	XRT	Wed, Jul 27, 2022	61.09	62.18	59.85	61.88
4049	AMEX	XRT	Tue, Jul 26, 2022	61.08	61.08	60.14	60.32
4048	AMEX	XRT	Mon, Jul 25, 2022	64.01	64.01	62.64	62.94
4047	AMEX	XRT	Fri, Jul 22, 2022	64.63	66.04	63.26	63.76
4046	AMEX	XRT	Thu, Jul 21, 2022	64.51	64.87	63.31	64.87
4045	AMEX	XRT	Wed, Jul 20, 2022	63.38	64.84	62.74	64.76
4044	AMEX	XRT	Tue, Jul 19, 2022	62.30	63.78	62.04	63.57
4043	AMEX	XRT	Mon, Jul 18, 2022	61.23	62.88	61.23	61.51
4042	AMEX	XRT	Fri, Jul 15, 2022	60.01	60.49	59.26	60.49
4041	AMEX	XRT	Thu, Jul 14, 2022	59.04	59.33	58.31	59.07
4040	AMEX	XRT	Wed, Jul 13, 2022	59.00	60.30	58.70	59.83
4039	AMEX	XRT	Tue, Jul 12, 2022	59.86	60.83	59.47	59.84
4038	AMEX	XRT	Mon, Jul 11, 2022	61.03	61.30	59.69	59.85
4037	AMEX	XRT	Fri, Jul 8, 2022	61.21	62.13	60.37	61.23
4036	AMEX	XRT	Thu, Jul 7, 2022	59.90	61.81	59.65	61.67
4035	AMEX	XRT	Wed, Jul 6, 2022	60.48	61.34	59.00	59.47
4034	AMEX	XRT	Tue, Jul 5, 2022	57.97	60.94	57.63	60.90
4033	AMEX	XRT	Fri, Jul 1, 2022	57.99	59.05	57.38	58.73
4032	AMEX	XRT	Thu, Jun 30, 2022	59.02	59.24	57.35	58.16
4031	AMEX	XRT	Wed, Jun 29, 2022	60.88	60.98	59.30	59.78
4030	AMEX	XRT	Tue, Jun 28, 2022	63.75	64.42	61.08	61.19
4029	AMEX	XRT	Mon, Jun 27, 2022	64.84	65.31	63.22	63.51
4028	AMEX	XRT	Fri, Jun 24, 2022	62.77	64.70	62.55	64.57
4027	AMEX	XRT	Thu, Jun 23, 2022	61.18	62.37	60.65	62.26
4026	AMEX	XRT	Wed, Jun 22, 2022	60.28	61.76	60.05	60.72
4025	AMEX	XRT	Tue, Jun 21, 2022	61.39	62.34	60.81	61.01
4024	AMEX	XRT	Fri, Jun 17, 2022	59.76	61.03	59.20	60.17
4023	AMEX	XRT	Thu, Jun 16, 2022	60.67	61.05	58.95	59.36
4022	AMEX	XRT	Wed, Jun 15, 2022	61.97	63.45	61.48	62.58
4021	AMEX	XRT	Tue, Jun 14, 2022	61.57	62.26	60.83	61.35
4020	AMEX	XRT	Mon, Jun 13, 2022	61.61	62.46	60.28	60.87
4019	AMEX	XRT	Fri, Jun 10, 2022	64.57	65.22	63.41	63.57
4018	AMEX	XRT	Thu, Jun 9, 2022	66.40	67.05	65.85	65.85
4017	AMEX	XRT	Wed, Jun 8, 2022	66.33	67.57	65.77	66.62
4016	AMEX	XRT	Tue, Jun 7, 2022	65.01	66.85	64.56	66.68
4015	AMEX	XRT	Mon, Jun 6, 2022	66.55	66.74	65.28	66.26
4014	AMEX	XRT	Fri, Jun 3, 2022	66.20	66.76	65.44	65.83
4013	AMEX	XRT	Thu, Jun 2, 2022	65.28	67.13	64.90	66.96
4012	AMEX	XRT	Wed, Jun 1, 2022	66.65	67.05	64.43	64.92
4011	AMEX	XRT	Tue, May 31, 2022	67.06	67.25	65.59	66.16
4010	AMEX	XRT	Fri, May 27, 2022	66.28	67.59	66.17	67.51
4009	AMEX	XRT	Thu, May 26, 2022	64.61	66.87	64.50	66.26
4008	AMEX	XRT	Wed, May 25, 2022	58.91	63.61	58.69	63.24
4007	AMEX	XRT	Tue, May 24, 2022	60.06	60.14	58.00	59.17
4006	AMEX	XRT	Mon, May 23, 2022	61.68	61.79	60.09	61.18
4005	AMEX	XRT	Fri, May 20, 2022	63.23	63.31	59.26	61.33
4004	AMEX	XRT	Thu, May 19, 2022	62.03	63.99	61.31	62.69
4003	AMEX	XRT	Wed, May 18, 2022	65.71	66.11	62.05	62.73
4002	AMEX	XRT	Tue, May 17, 2022	67.72	68.66	66.33	68.40
4001	AMEX	XRT	Mon, May 16, 2022	67.38	68.07	66.52	66.92
4000	AMEX	XRT	Fri, May 13, 2022	66.74	68.22	66.67	67.72
3999	AMEX	XRT	Thu, May 12, 2022	63.12	66.88	62.89	65.54
3998	AMEX	XRT	Wed, May 11, 2022	66.13	67.19	63.27	63.41
3997	AMEX	XRT	Tue, May 10, 2022	68.10	68.84	64.57	65.99
3996	AMEX	XRT	Mon, May 9, 2022	68.00	68.87	66.73	67.10
3995	AMEX	XRT	Fri, May 6, 2022	70.53	70.95	68.11	69.45
3994	AMEX	XRT	Thu, May 5, 2022	73.36	73.40	70.10	71.18
3993	AMEX	XRT	Wed, May 4, 2022	72.67	74.77	70.96	74.64
3992	AMEX	XRT	Tue, May 3, 2022	72.50	73.11	71.60	72.73
3991	AMEX	XRT	Mon, May 2, 2022	70.37	72.42	69.71	72.39
3990	AMEX	XRT	Fri, Apr 29, 2022	72.21	72.98	70.07	70.27
3989	AMEX	XRT	Thu, Apr 28, 2022	72.11	73.43	70.21	72.85
3988	AMEX	XRT	Wed, Apr 27, 2022	71.74	72.84	70.69	71.46
3987	AMEX	XRT	Tue, Apr 26, 2022	73.39	73.66	71.61	71.71
3986	AMEX	XRT	Mon, Apr 25, 2022	72.31	74.24	71.90	74.14
3985	AMEX	XRT	Fri, Apr 22, 2022	75.12	75.39	72.79	73.04
3984	AMEX	XRT	Thu, Apr 21, 2022	78.42	78.68	75.47	76.03
3983	AMEX	XRT	Wed, Apr 20, 2022	78.93	79.28	77.55	77.61
3982	AMEX	XRT	Tue, Apr 19, 2022	76.02	79.12	75.89	78.66
3981	AMEX	XRT	Mon, Apr 18, 2022	76.18	76.50	75.17	75.82
3980	AMEX	XRT	Thu, Apr 14, 2022	77.44	78.19	76.36	76.48
3979	AMEX	XRT	Wed, Apr 13, 2022	75.73	77.44	75.31	77.16
3978	AMEX	XRT	Tue, Apr 12, 2022	77.34	78.70	75.32	75.49
3977	AMEX	XRT	Mon, Apr 11, 2022	75.40	77.85	75.16	76.09
3976	AMEX	XRT	Fri, Apr 8, 2022	74.90	77.01	74.38	75.88
3975	AMEX	XRT	Thu, Apr 7, 2022	74.31	75.31	72.90	74.99
3974	AMEX	XRT	Wed, Apr 6, 2022	74.85	75.10	73.22	74.59
3973	AMEX	XRT	Tue, Apr 5, 2022	77.05	77.83	75.51	75.84
3972	AMEX	XRT	Mon, Apr 4, 2022	75.70	77.71	75.27	77.32
3971	AMEX	XRT	Fri, Apr 1, 2022	76.06	76.30	74.87	75.35
3970	AMEX	XRT	Thu, Mar 31, 2022	77.72	77.72	75.50	75.54
3969	AMEX	XRT	Wed, Mar 30, 2022	80.56	80.64	77.62	77.88
3968	AMEX	XRT	Tue, Mar 29, 2022	79.45	81.93	79.09	81.49
3967	AMEX	XRT	Mon, Mar 28, 2022	77.53	78.32	76.38	78.22
3966	AMEX	XRT	Fri, Mar 25, 2022	78.69	78.89	76.95	77.50
3965	AMEX	XRT	Thu, Mar 24, 2022	78.11	78.64	77.01	78.53
3964	AMEX	XRT	Wed, Mar 23, 2022	78.92	79.38	77.61	77.72
3963	AMEX	XRT	Tue, Mar 22, 2022	78.27	79.73	78.23	79.44
3962	AMEX	XRT	Mon, Mar 21, 2022	79.48	79.94	77.11	77.68
3961	AMEX	XRT	Fri, Mar 18, 2022	78.14	79.66	77.98	79.51
3960	AMEX	XRT	Thu, Mar 17, 2022	76.94	78.74	76.33	78.57
3959	AMEX	XRT	Wed, Mar 16, 2022	75.47	77.64	75.01	77.42
3958	AMEX	XRT	Tue, Mar 15, 2022	72.70	74.68	72.70	74.53
3957	AMEX	XRT	Mon, Mar 14, 2022	73.52	74.35	72.10	72.40
3956	AMEX	XRT	Fri, Mar 11, 2022	75.64	75.68	73.17	73.23
3955	AMEX	XRT	Thu, Mar 10, 2022	74.13	75.33	73.51	75.24
3954	AMEX	XRT	Wed, Mar 9, 2022	75.62	76.20	75.00	75.21
3953	AMEX	XRT	Tue, Mar 8, 2022	72.63	76.25	71.97	73.76
3952	AMEX	XRT	Mon, Mar 7, 2022	75.49	76.07	72.08	72.15
3951	AMEX	XRT	Fri, Mar 4, 2022	76.50	76.79	74.49	75.48
3950	AMEX	XRT	Thu, Mar 3, 2022	77.98	78.26	76.04	77.00
3949	AMEX	XRT	Wed, Mar 2, 2022	75.63	78.59	75.42	77.98
3948	AMEX	XRT	Tue, Mar 1, 2022	77.46	77.74	74.72	75.27
3947	AMEX	XRT	Mon, Feb 28, 2022	76.20	77.80	75.97	77.24
3946	AMEX	XRT	Fri, Feb 25, 2022	75.73	77.35	74.34	77.26
3945	AMEX	XRT	Thu, Feb 24, 2022	70.27	76.18	69.98	75.93
3944	AMEX	XRT	Wed, Feb 23, 2022	75.56	75.68	72.98	73.06
3943	AMEX	XRT	Tue, Feb 22, 2022	77.35	78.25	74.54	74.85
3942	AMEX	XRT	Fri, Feb 18, 2022	78.24	79.71	77.51	77.92
3941	AMEX	XRT	Thu, Feb 17, 2022	80.27	80.70	78.28	78.53
3940	AMEX	XRT	Wed, Feb 16, 2022	81.15	81.46	79.79	80.65
3939	AMEX	XRT	Tue, Feb 15, 2022	79.86	81.80	79.86	81.66
3938	AMEX	XRT	Mon, Feb 14, 2022	79.40	80.14	78.42	78.99
3937	AMEX	XRT	Fri, Feb 11, 2022	81.19	81.70	79.01	79.44
3936	AMEX	XRT	Thu, Feb 10, 2022	81.40	83.56	80.52	81.02
3935	AMEX	XRT	Wed, Feb 9, 2022	81.97	82.91	81.80	82.81
3934	AMEX	XRT	Tue, Feb 8, 2022	78.83	81.51	78.62	81.14
3933	AMEX	XRT	Mon, Feb 7, 2022	78.98	80.01	78.02	78.89
3932	AMEX	XRT	Fri, Feb 4, 2022	78.62	79.20	76.38	78.49
3931	AMEX	XRT	Thu, Feb 3, 2022	79.53	80.63	78.06	78.32
3930	AMEX	XRT	Wed, Feb 2, 2022	82.96	83.14	79.69	80.43
3929	AMEX	XRT	Tue, Feb 1, 2022	81.86	82.93	80.50	82.72
3928	AMEX	XRT	Mon, Jan 31, 2022	78.36	81.74	78.33	81.73
3927	AMEX	XRT	Fri, Jan 28, 2022	77.68	78.69	75.67	78.58
3926	AMEX	XRT	Thu, Jan 27, 2022	79.36	80.66	77.53	77.84
3925	AMEX	XRT	Wed, Jan 26, 2022	82.20	82.20	77.87	78.53
3924	AMEX	XRT	Tue, Jan 25, 2022	80.40	81.96	79.28	80.68
3923	AMEX	XRT	Mon, Jan 24, 2022	76.17	82.29	75.62	82.03
3922	AMEX	XRT	Fri, Jan 21, 2022	78.00	79.26	76.54	77.38
3921	AMEX	XRT	Thu, Jan 20, 2022	81.73	83.29	78.30	78.54
3920	AMEX	XRT	Wed, Jan 19, 2022	82.25	83.00	81.22	81.26
3919	AMEX	XRT	Tue, Jan 18, 2022	82.70	83.05	81.50	81.86
3918	AMEX	XRT	Fri, Jan 14, 2022	84.37	85.22	82.02	83.63
3917	AMEX	XRT	Thu, Jan 13, 2022	86.72	87.16	85.21	85.42
3916	AMEX	XRT	Wed, Jan 12, 2022	87.61	88.17	85.41	86.17
3915	AMEX	XRT	Tue, Jan 11, 2022	85.89	87.43	85.17	87.18
3914	AMEX	XRT	Mon, Jan 10, 2022	86.22	86.50	82.94	85.74
3913	AMEX	XRT	Fri, Jan 7, 2022	88.26	89.17	86.88	87.18
3912	AMEX	XRT	Thu, Jan 6, 2022	87.85	89.16	86.49	88.29
3911	AMEX	XRT	Wed, Jan 5, 2022	90.82	91.30	87.69	87.73
3910	AMEX	XRT	Tue, Jan 4, 2022	91.63	92.22	90.10	90.79
3909	AMEX	XRT	Mon, Jan 3, 2022	91.00	93.01	90.99	91.58
3908	AMEX	XRT	Fri, Dec 31, 2021	90.54	91.45	89.97	90.29
3907	AMEX	XRT	Thu, Dec 30, 2021	89.86	91.80	89.86	90.86
3906	AMEX	XRT	Wed, Dec 29, 2021	89.45	90.23	89.01	89.85
3905	AMEX	XRT	Tue, Dec 28, 2021	89.51	90.70	89.24	89.33
3904	AMEX	XRT	Mon, Dec 27, 2021	88.83	89.89	88.43	89.76
3903	AMEX	XRT	Thu, Dec 23, 2021	88.27	89.11	87.53	88.78
3902	AMEX	XRT	Wed, Dec 22, 2021	87.71	88.04	87.29	87.92
3901	AMEX	XRT	Tue, Dec 21, 2021	86.12	87.85	86.09	87.77
3900	AMEX	XRT	Mon, Dec 20, 2021	85.61	85.95	83.54	85.15
3899	AMEX	XRT	Fri, Dec 17, 2021	87.20	88.52	86.04	87.06
3898	AMEX	XRT	Thu, Dec 16, 2021	90.75	91.09	87.14	87.54
3897	AMEX	XRT	Wed, Dec 15, 2021	89.21	90.60	87.25	90.08
3896	AMEX	XRT	Tue, Dec 14, 2021	88.76	90.48	88.35	89.37
3895	AMEX	XRT	Mon, Dec 13, 2021	92.21	92.33	88.72	89.44
3894	AMEX	XRT	Fri, Dec 10, 2021	92.96	93.20	91.04	92.43
3893	AMEX	XRT	Thu, Dec 9, 2021	93.72	94.36	92.40	92.43
3892	AMEX	XRT	Wed, Dec 8, 2021	94.89	95.01	93.83	94.05
3891	AMEX	XRT	Tue, Dec 7, 2021	93.98	95.81	93.98	94.66
3890	AMEX	XRT	Mon, Dec 6, 2021	91.75	93.54	90.79	92.63
3889	AMEX	XRT	Fri, Dec 3, 2021	92.83	93.19	89.96	90.96
3888	AMEX	XRT	Thu, Dec 2, 2021	91.22	92.97	90.71	92.56
3887	AMEX	XRT	Wed, Dec 1, 2021	95.75	96.41	90.79	90.80
3886	AMEX	XRT	Tue, Nov 30, 2021	96.02	96.09	92.90	93.93
3885	AMEX	XRT	Mon, Nov 29, 2021	98.75	98.79	95.78	96.62
3884	AMEX	XRT	Fri, Nov 26, 2021	97.10	97.82	95.88	97.18
3883	AMEX	XRT	Wed, Nov 24, 2021	99.60	99.85	98.32	99.58
3882	AMEX	XRT	Tue, Nov 23, 2021	101.38	102.02	99.15	100.97
3881	AMEX	XRT	Mon, Nov 22, 2021	101.94	103.07	100.61	102.50
3880	AMEX	XRT	Fri, Nov 19, 2021	103.28	103.32	100.94	101.05
3879	AMEX	XRT	Thu, Nov 18, 2021	103.29	103.86	102.09	103.67
3878	AMEX	XRT	Wed, Nov 17, 2021	104.16	104.31	101.68	101.77
3877	AMEX	XRT	Tue, Nov 16, 2021	102.91	104.26	102.27	104.16
3876	AMEX	XRT	Mon, Nov 15, 2021	103.42	103.70	102.41	103.07
3875	AMEX	XRT	Fri, Nov 12, 2021	102.24	102.82	101.81	102.46
3874	AMEX	XRT	Thu, Nov 11, 2021	101.18	102.14	100.71	101.64
3873	AMEX	XRT	Wed, Nov 10, 2021	101.68	102.21	99.80	100.43
3872	AMEX	XRT	Tue, Nov 9, 2021	101.53	102.84	101.33	102.47
3871	AMEX	XRT	Mon, Nov 8, 2021	102.23	102.37	101.33	101.54
3870	AMEX	XRT	Fri, Nov 5, 2021	101.84	102.73	101.16	101.69
3869	AMEX	XRT	Thu, Nov 4, 2021	100.80	101.82	100.30	100.65
3868	AMEX	XRT	Wed, Nov 3, 2021	97.07	101.07	97.02	100.75
3867	AMEX	XRT	Tue, Nov 2, 2021	96.40	97.17	95.61	97.03
3866	AMEX	XRT	Mon, Nov 1, 2021	94.50	96.61	94.50	96.39
3865	AMEX	XRT	Fri, Oct 29, 2021	93.58	94.36	93.10	94.29
3864	AMEX	XRT	Thu, Oct 28, 2021	92.42	93.85	92.37	93.54
3863	AMEX	XRT	Wed, Oct 27, 2021	94.18	94.26	91.88	91.91
3862	AMEX	XRT	Tue, Oct 26, 2021	96.30	96.50	94.02	94.07
3861	AMEX	XRT	Mon, Oct 25, 2021	94.60	96.22	94.55	95.98
3860	AMEX	XRT	Fri, Oct 22, 2021	94.89	95.15	93.95	94.48
3859	AMEX	XRT	Thu, Oct 21, 2021	93.49	95.13	93.38	94.98
3858	AMEX	XRT	Wed, Oct 20, 2021	93.11	94.37	92.96	93.35
3857	AMEX	XRT	Tue, Oct 19, 2021	93.67	93.75	92.46	92.98
3856	AMEX	XRT	Mon, Oct 18, 2021	91.42	93.46	91.34	93.43
3855	AMEX	XRT	Fri, Oct 15, 2021	92.90	93.20	91.67	91.67
3854	AMEX	XRT	Thu, Oct 14, 2021	90.98	92.09	90.66	91.75
3853	AMEX	XRT	Wed, Oct 13, 2021	90.08	90.71	89.29	90.36
3852	AMEX	XRT	Tue, Oct 12, 2021	89.51	90.19	89.03	89.80
3851	AMEX	XRT	Mon, Oct 11, 2021	90.77	91.19	89.03	89.03
3850	AMEX	XRT	Fri, Oct 8, 2021	91.74	92.10	90.78	90.84
3849	AMEX	XRT	Thu, Oct 7, 2021	90.66	92.39	90.61	91.59
3848	AMEX	XRT	Wed, Oct 6, 2021	89.44	90.16	88.75	89.63
3847	AMEX	XRT	Tue, Oct 5, 2021	90.73	91.61	90.09	90.26
3846	AMEX	XRT	Mon, Oct 4, 2021	90.78	91.18	89.73	90.37
3845	AMEX	XRT	Fri, Oct 1, 2021	90.78	91.88	89.27	91.18
3844	AMEX	XRT	Thu, Sep 30, 2021	94.00	94.15	90.24	90.32
3843	AMEX	XRT	Wed, Sep 29, 2021	95.27	96.13	94.72	94.82
3842	AMEX	XRT	Tue, Sep 28, 2021	96.09	96.79	94.69	94.76
3841	AMEX	XRT	Mon, Sep 27, 2021	95.07	96.95	95.07	96.62
3840	AMEX	XRT	Fri, Sep 24, 2021	94.55	95.35	93.85	94.96
3839	AMEX	XRT	Thu, Sep 23, 2021	94.61	96.15	94.48	95.30
3838	AMEX	XRT	Wed, Sep 22, 2021	92.96	95.02	92.96	94.21
3837	AMEX	XRT	Tue, Sep 21, 2021	93.20	93.94	91.79	92.35
3836	AMEX	XRT	Mon, Sep 20, 2021	92.09	93.31	91.25	92.55
3835	AMEX	XRT	Fri, Sep 17, 2021	94.48	95.14	94.08	94.19
3834	AMEX	XRT	Thu, Sep 16, 2021	93.06	94.63	93.03	94.25
3833	AMEX	XRT	Wed, Sep 15, 2021	91.60	93.11	91.14	92.94
3832	AMEX	XRT	Tue, Sep 14, 2021	92.97	92.97	91.26	91.65
3831	AMEX	XRT	Mon, Sep 13, 2021	93.30	93.41	91.86	92.50
3830	AMEX	XRT	Fri, Sep 10, 2021	94.64	94.83	92.80	92.85
3829	AMEX	XRT	Thu, Sep 9, 2021	93.34	94.88	92.95	94.25
3828	AMEX	XRT	Wed, Sep 8, 2021	94.26	94.48	92.59	93.34
3827	AMEX	XRT	Tue, Sep 7, 2021	95.69	96.11	94.40	94.40
3826	AMEX	XRT	Fri, Sep 3, 2021	95.93	96.20	95.20	95.64
3825	AMEX	XRT	Thu, Sep 2, 2021	96.64	96.99	95.86	95.97
3824	AMEX	XRT	Wed, Sep 1, 2021	96.37	96.92	95.67	96.68
3823	AMEX	XRT	Tue, Aug 31, 2021	96.50	96.76	94.94	95.97
3822	AMEX	XRT	Mon, Aug 30, 2021	96.49	96.97	95.70	96.36
3821	AMEX	XRT	Fri, Aug 27, 2021	95.26	96.49	94.73	96.19
3820	AMEX	XRT	Thu, Aug 26, 2021	96.30	96.30	94.76	95.42
3819	AMEX	XRT	Wed, Aug 25, 2021	97.29	97.69	96.69	97.16
3818	AMEX	XRT	Tue, Aug 24, 2021	95.76	97.93	95.75	97.27
3817	AMEX	XRT	Mon, Aug 23, 2021	94.81	95.52	94.55	95.25
3816	AMEX	XRT	Fri, Aug 20, 2021	92.85	94.43	92.79	94.29
3815	AMEX	XRT	Thu, Aug 19, 2021	91.79	93.62	91.49	92.77
3814	AMEX	XRT	Wed, Aug 18, 2021	92.97	94.02	92.47	92.56
3813	AMEX	XRT	Tue, Aug 17, 2021	94.85	94.98	92.22	92.97
3812	AMEX	XRT	Mon, Aug 16, 2021	95.19	96.07	94.21	95.71
3811	AMEX	XRT	Fri, Aug 13, 2021	96.68	96.82	95.49	95.66
3810	AMEX	XRT	Thu, Aug 12, 2021	97.67	97.99	95.74	96.75
3809	AMEX	XRT	Wed, Aug 11, 2021	97.21	97.52	96.23	97.52
3808	AMEX	XRT	Tue, Aug 10, 2021	95.00	97.40	94.74	97.14
3807	AMEX	XRT	Mon, Aug 9, 2021	94.73	95.44	93.79	94.91
3806	AMEX	XRT	Fri, Aug 6, 2021	95.40	96.18	94.27	94.99
3805	AMEX	XRT	Thu, Aug 5, 2021	93.70	95.05	93.45	94.65
3804	AMEX	XRT	Wed, Aug 4, 2021	95.60	95.80	93.51	93.52
3803	AMEX	XRT	Tue, Aug 3, 2021	95.52	96.28	94.11	96.17
3802	AMEX	XRT	Mon, Aug 2, 2021	95.62	96.46	95.13	95.25
3801	AMEX	XRT	Fri, Jul 30, 2021	95.34	97.03	94.95	95.27
3800	AMEX	XRT	Thu, Jul 29, 2021	95.72	97.02	95.67	96.08
3799	AMEX	XRT	Wed, Jul 28, 2021	95.42	96.52	94.47	95.27
3798	AMEX	XRT	Tue, Jul 27, 2021	96.01	96.01	93.79	95.21
3797	AMEX	XRT	Mon, Jul 26, 2021	95.96	97.22	95.90	96.49
3796	AMEX	XRT	Fri, Jul 23, 2021	95.64	96.11	94.78	96.11
3795	AMEX	XRT	Thu, Jul 22, 2021	96.09	96.32	94.64	95.27
3794	AMEX	XRT	Wed, Jul 21, 2021	95.11	97.04	94.98	96.33
3793	AMEX	XRT	Tue, Jul 20, 2021	91.73	94.97	91.26	94.59
3792	AMEX	XRT	Mon, Jul 19, 2021	90.64	92.35	89.81	91.46
3791	AMEX	XRT	Fri, Jul 16, 2021	94.49	94.84	92.23	92.35
3790	AMEX	XRT	Thu, Jul 15, 2021	94.54	95.56	92.86	93.75
3789	AMEX	XRT	Wed, Jul 14, 2021	96.80	97.57	95.16	95.25
3788	AMEX	XRT	Tue, Jul 13, 2021	97.64	97.76	96.31	96.47
3787	AMEX	XRT	Mon, Jul 12, 2021	97.51	98.22	96.66	98.07
3786	AMEX	XRT	Fri, Jul 9, 2021	95.67	97.86	95.41	97.86
3785	AMEX	XRT	Thu, Jul 8, 2021	92.92	95.01	91.71	94.29
3784	AMEX	XRT	Wed, Jul 7, 2021	95.78	96.15	93.96	94.74
3783	AMEX	XRT	Tue, Jul 6, 2021	97.64	97.66	95.02	95.99
3782	AMEX	XRT	Fri, Jul 2, 2021	98.46	98.46	97.26	97.66
3781	AMEX	XRT	Thu, Jul 1, 2021	97.57	98.47	97.37	98.18
3780	AMEX	XRT	Wed, Jun 30, 2021	96.48	97.41	96.23	97.23
3779	AMEX	XRT	Tue, Jun 29, 2021	97.03	97.40	96.48	96.52
3778	AMEX	XRT	Mon, Jun 28, 2021	97.86	97.93	96.15	96.90
3777	AMEX	XRT	Fri, Jun 25, 2021	97.60	98.55	97.48	97.54
3776	AMEX	XRT	Thu, Jun 24, 2021	96.63	97.26	96.15	97.07
3775	AMEX	XRT	Wed, Jun 23, 2021	95.39	96.72	95.25	96.30
3774	AMEX	XRT	Tue, Jun 22, 2021	93.74	95.52	93.16	95.38
3773	AMEX	XRT	Mon, Jun 21, 2021	92.36	94.03	92.21	93.60
3772	AMEX	XRT	Fri, Jun 18, 2021	92.97	93.09	91.57	91.68
3771	AMEX	XRT	Thu, Jun 17, 2021	94.26	94.91	92.41	93.50
3770	AMEX	XRT	Wed, Jun 16, 2021	94.06	94.74	93.14	94.58
3769	AMEX	XRT	Tue, Jun 15, 2021	95.88	95.88	93.35	94.37
3768	AMEX	XRT	Mon, Jun 14, 2021	96.52	96.89	95.36	95.83
3767	AMEX	XRT	Fri, Jun 11, 2021	95.13	96.54	95.11	96.50
3766	AMEX	XRT	Thu, Jun 10, 2021	96.14	96.74	94.54	94.86
3765	AMEX	XRT	Wed, Jun 9, 2021	96.93	96.97	95.76	95.89
3764	AMEX	XRT	Tue, Jun 8, 2021	95.40	96.99	95.06	96.63
3763	AMEX	XRT	Mon, Jun 7, 2021	94.18	95.07	94.18	94.97
3762	AMEX	XRT	Fri, Jun 4, 2021	94.72	94.93	93.22	93.92
3761	AMEX	XRT	Thu, Jun 3, 2021	94.98	95.45	93.54	94.21
3760	AMEX	XRT	Wed, Jun 2, 2021	95.12	95.86	93.57	95.83
3759	AMEX	XRT	Tue, Jun 1, 2021	94.29	95.18	93.83	94.88
3758	AMEX	XRT	Fri, May 28, 2021	95.20	95.35	93.29	93.36
3757	AMEX	XRT	Thu, May 27, 2021	94.11	94.90	93.24	94.55
3756	AMEX	XRT	Wed, May 26, 2021	91.77	93.87	91.73	93.66
3755	AMEX	XRT	Tue, May 25, 2021	91.82	92.63	90.89	91.03
3754	AMEX	XRT	Mon, May 24, 2021	91.80	91.87	90.88	91.40
3753	AMEX	XRT	Fri, May 21, 2021	91.29	92.04	90.83	91.03
3752	AMEX	XRT	Thu, May 20, 2021	91.38	91.50	90.16	90.94
3751	AMEX	XRT	Wed, May 19, 2021	91.60	91.70	89.93	91.33
3750	AMEX	XRT	Tue, May 18, 2021	95.15	95.46	93.52	93.52
3749	AMEX	XRT	Mon, May 17, 2021	92.97	94.64	92.95	94.49
3748	AMEX	XRT	Fri, May 14, 2021	90.62	93.53	90.58	93.42
3747	AMEX	XRT	Thu, May 13, 2021	88.98	90.84	87.96	89.56
3746	AMEX	XRT	Wed, May 12, 2021	91.66	92.23	87.93	88.15
3745	AMEX	XRT	Tue, May 11, 2021	91.95	92.97	90.32	92.74
3744	AMEX	XRT	Mon, May 10, 2021	95.53	96.16	93.60	93.60
3743	AMEX	XRT	Fri, May 7, 2021	94.22	95.53	94.01	95.19
3742	AMEX	XRT	Thu, May 6, 2021	94.09	94.44	93.02	94.16
3741	AMEX	XRT	Wed, May 5, 2021	94.48	94.86	93.66	93.92
3740	AMEX	XRT	Tue, May 4, 2021	94.10	94.22	92.21	93.90
3739	AMEX	XRT	Mon, May 3, 2021	93.72	95.18	93.46	94.78
3738	AMEX	XRT	Fri, Apr 30, 2021	93.52	94.02	92.64	92.82
3737	AMEX	XRT	Thu, Apr 29, 2021	94.82	95.16	92.95	94.06
3736	AMEX	XRT	Wed, Apr 28, 2021	93.80	94.51	93.09	94.19
3735	AMEX	XRT	Tue, Apr 27, 2021	92.87	94.46	92.75	93.80
3734	AMEX	XRT	Mon, Apr 26, 2021	93.50	93.78	92.23	92.60
3733	AMEX	XRT	Fri, Apr 23, 2021	91.49	93.61	91.12	93.28
3732	AMEX	XRT	Thu, Apr 22, 2021	91.46	92.62	90.68	91.08
3731	AMEX	XRT	Wed, Apr 21, 2021	89.48	91.17	88.79	91.11
3730	AMEX	XRT	Tue, Apr 20, 2021	91.48	91.57	88.47	89.55
3729	AMEX	XRT	Mon, Apr 19, 2021	92.50	92.58	91.20	91.61
3728	AMEX	XRT	Fri, Apr 16, 2021	92.69	92.98	91.84	92.74
3727	AMEX	XRT	Thu, Apr 15, 2021	93.20	93.21	91.81	92.50
3726	AMEX	XRT	Wed, Apr 14, 2021	92.07	93.33	92.03	92.20
3725	AMEX	XRT	Tue, Apr 13, 2021	92.71	92.86	91.06	91.97
3724	AMEX	XRT	Mon, Apr 12, 2021	92.10	92.77	91.45	92.67
3723	AMEX	XRT	Fri, Apr 9, 2021	90.91	92.24	90.62	92.21
3722	AMEX	XRT	Thu, Apr 8, 2021	90.24	90.90	89.24	90.79
3721	AMEX	XRT	Wed, Apr 7, 2021	90.81	90.99	89.83	90.06
3720	AMEX	XRT	Tue, Apr 6, 2021	90.24	91.63	90.13	90.80
3719	AMEX	XRT	Mon, Apr 5, 2021	90.64	90.64	88.95	90.47
3718	AMEX	XRT	Thu, Apr 1, 2021	89.64	89.96	88.90	89.51
3717	AMEX	XRT	Wed, Mar 31, 2021	89.14	89.87	89.00	89.21
3716	AMEX	XRT	Tue, Mar 30, 2021	86.76	88.94	86.76	88.79
3715	AMEX	XRT	Mon, Mar 29, 2021	88.56	89.57	86.85	87.04
3714	AMEX	XRT	Fri, Mar 26, 2021	87.35	88.76	86.63	88.75
3713	AMEX	XRT	Thu, Mar 25, 2021	83.11	87.09	82.69	86.77
3712	AMEX	XRT	Wed, Mar 24, 2021	87.74	88.20	84.16	84.19
3711	AMEX	XRT	Tue, Mar 23, 2021	89.58	89.95	86.93	87.21
3710	AMEX	XRT	Mon, Mar 22, 2021	91.20	91.47	89.53	90.04
3709	AMEX	XRT	Fri, Mar 19, 2021	89.83	92.42	88.54	90.80
3708	AMEX	XRT	Thu, Mar 18, 2021	92.51	93.05	89.46	89.87
3707	AMEX	XRT	Wed, Mar 17, 2021	91.22	92.95	90.47	92.32
3706	AMEX	XRT	Tue, Mar 16, 2021	92.30	92.65	90.08	91.55
3705	AMEX	XRT	Mon, Mar 15, 2021	95.30	95.99	92.57	93.43
3704	AMEX	XRT	Fri, Mar 12, 2021	93.19	95.32	93.07	94.39
3703	AMEX	XRT	Thu, Mar 11, 2021	91.74	93.95	91.34	92.81
3702	AMEX	XRT	Wed, Mar 10, 2021	91.65	96.27	87.58	91.90
3701	AMEX	XRT	Tue, Mar 9, 2021	88.63	90.59	87.80	90.14
3700	AMEX	XRT	Mon, Mar 8, 2021	83.09	87.93	82.78	86.66
3699	AMEX	XRT	Fri, Mar 5, 2021	80.47	81.84	78.17	81.68
3698	AMEX	XRT	Thu, Mar 4, 2021	81.17	81.77	77.35	80.01
3697	AMEX	XRT	Wed, Mar 3, 2021	82.20	83.06	80.89	81.58
3696	AMEX	XRT	Tue, Mar 2, 2021	83.16	83.95	81.84	81.88
3695	AMEX	XRT	Mon, Mar 1, 2021	80.69	83.99	80.54	83.31
3694	AMEX	XRT	Fri, Feb 26, 2021	80.63	82.53	78.82	79.26
3693	AMEX	XRT	Thu, Feb 25, 2021	85.18	85.69	79.21	79.61
3692	AMEX	XRT	Wed, Feb 24, 2021	78.14	82.30	77.49	82.13
3691	AMEX	XRT	Tue, Feb 23, 2021	78.03	78.32	74.38	78.00
3690	AMEX	XRT	Mon, Feb 22, 2021	78.92	80.08	78.80	79.22
3689	AMEX	XRT	Fri, Feb 19, 2021	78.40	79.65	78.27	79.15
3688	AMEX	XRT	Thu, Feb 18, 2021	78.38	78.59	77.22	77.99
3687	AMEX	XRT	Wed, Feb 17, 2021	79.39	79.67	77.81	79.05
3686	AMEX	XRT	Tue, Feb 16, 2021	80.40	80.73	78.99	79.67
3685	AMEX	XRT	Fri, Feb 12, 2021	79.65	80.31	79.26	80.01
3684	AMEX	XRT	Thu, Feb 11, 2021	79.87	81.32	79.00	80.01
3683	AMEX	XRT	Wed, Feb 10, 2021	80.25	80.70	78.33	79.58
3682	AMEX	XRT	Tue, Feb 9, 2021	79.97	80.26	79.19	79.64
3681	AMEX	XRT	Mon, Feb 8, 2021	79.93	80.46	79.44	80.07
3680	AMEX	XRT	Fri, Feb 5, 2021	78.04	80.15	77.50	78.86
3679	AMEX	XRT	Thu, Feb 4, 2021	77.97	78.31	77.06	77.16
3678	AMEX	XRT	Wed, Feb 3, 2021	77.51	78.46	76.08	77.42
3677	AMEX	XRT	Tue, Feb 2, 2021	79.53	80.43	75.28	76.14
3676	AMEX	XRT	Mon, Feb 1, 2021	87.63	88.11	81.46	82.95
3675	AMEX	XRT	Fri, Jan 29, 2021	91.78	93.48	83.49	88.01
3674	AMEX	XRT	Thu, Jan 28, 2021	86.74	99.24	78.11	82.97
3673	AMEX	XRT	Wed, Jan 27, 2021	89.89	93.48	85.28	91.23
3672	AMEX	XRT	Tue, Jan 26, 2021	77.30	81.65	76.52	81.43
3671	AMEX	XRT	Mon, Jan 25, 2021	76.31	82.51	74.68	76.18
3670	AMEX	XRT	Fri, Jan 22, 2021	72.66	74.97	72.45	74.87
3669	AMEX	XRT	Thu, Jan 21, 2021	72.76	73.52	72.47	73.17
3668	AMEX	XRT	Wed, Jan 20, 2021	72.45	72.95	72.02	72.59
3667	AMEX	XRT	Tue, Jan 19, 2021	72.80	73.05	71.66	72.33
3666	AMEX	XRT	Fri, Jan 15, 2021	73.05	73.10	71.26	71.98
3665	AMEX	XRT	Thu, Jan 14, 2021	71.83	74.10	71.83	73.72
3664	AMEX	XRT	Wed, Jan 13, 2021	71.50	72.22	70.68	71.51
3663	AMEX	XRT	Tue, Jan 12, 2021	69.82	71.81	69.82	71.81
3662	AMEX	XRT	Mon, Jan 11, 2021	67.60	69.70	67.47	69.61
3661	AMEX	XRT	Fri, Jan 8, 2021	68.48	68.90	67.32	68.16
3660	AMEX	XRT	Thu, Jan 7, 2021	68.10	68.65	67.90	68.11
3659	AMEX	XRT	Wed, Jan 6, 2021	65.12	68.16	65.12	67.63
3658	AMEX	XRT	Tue, Jan 5, 2021	63.36	65.19	63.26	64.96
3657	AMEX	XRT	Mon, Jan 4, 2021	64.49	64.68	62.86	63.54
3656	AMEX	XRT	Thu, Dec 31, 2020	64.84	64.91	64.12	64.32
3655	AMEX	XRT	Wed, Dec 30, 2020	64.47	65.34	64.45	64.91
3654	AMEX	XRT	Tue, Dec 29, 2020	65.32	65.32	63.58	64.27
3653	AMEX	XRT	Mon, Dec 28, 2020	65.37	65.59	64.82	65.09
3652	AMEX	XRT	Thu, Dec 24, 2020	64.93	65.12	64.30	64.76
3651	AMEX	XRT	Wed, Dec 23, 2020	64.60	65.04	64.36	64.77
3650	AMEX	XRT	Tue, Dec 22, 2020	64.00	64.47	63.65	64.31
3649	AMEX	XRT	Mon, Dec 21, 2020	62.17	63.44	61.91	63.35
3648	AMEX	XRT	Fri, Dec 18, 2020	63.89	64.09	63.03	63.10
3647	AMEX	XRT	Thu, Dec 17, 2020	62.76	63.58	62.70	63.57
3646	AMEX	XRT	Wed, Dec 16, 2020	62.27	62.65	61.85	62.40
3645	AMEX	XRT	Tue, Dec 15, 2020	60.96	62.22	60.95	62.22
3644	AMEX	XRT	Mon, Dec 14, 2020	61.87	61.95	60.56	60.62
3643	AMEX	XRT	Fri, Dec 11, 2020	61.64	62.10	60.70	61.26
3642	AMEX	XRT	Thu, Dec 10, 2020	61.44	62.17	61.04	61.94
3641	AMEX	XRT	Wed, Dec 9, 2020	62.38	62.75	61.24	62.00
3640	AMEX	XRT	Tue, Dec 8, 2020	61.97	62.61	61.81	62.32
3639	AMEX	XRT	Mon, Dec 7, 2020	62.18	62.32	61.63	61.90
3638	AMEX	XRT	Fri, Dec 4, 2020	61.55	62.21	61.19	62.21
3637	AMEX	XRT	Thu, Dec 3, 2020	61.00	61.97	60.93	61.47
3636	AMEX	XRT	Wed, Dec 2, 2020	60.35	60.89	59.79	60.86
3635	AMEX	XRT	Tue, Dec 1, 2020	60.94	61.11	60.18	60.81
3634	AMEX	XRT	Mon, Nov 30, 2020	61.30	61.40	59.24	60.08
3633	AMEX	XRT	Fri, Nov 27, 2020	61.04	61.33	60.81	61.21
3632	AMEX	XRT	Wed, Nov 25, 2020	60.45	60.99	60.05	60.69
3631	AMEX	XRT	Tue, Nov 24, 2020	60.50	60.90	59.78	60.79
3630	AMEX	XRT	Mon, Nov 23, 2020	58.01	59.94	58.01	59.72
3629	AMEX	XRT	Fri, Nov 20, 2020	57.83	58.13	57.35	57.57
3628	AMEX	XRT	Thu, Nov 19, 2020	56.32	57.68	56.30	57.63
3627	AMEX	XRT	Wed, Nov 18, 2020	56.49	57.44	56.33	56.34
3626	AMEX	XRT	Tue, Nov 17, 2020	55.47	56.50	55.09	56.28
3625	AMEX	XRT	Mon, Nov 16, 2020	55.38	56.08	54.87	56.05
3624	AMEX	XRT	Fri, Nov 13, 2020	53.94	54.77	53.94	54.59
3623	AMEX	XRT	Thu, Nov 12, 2020	54.47	54.61	53.12	53.50
3622	AMEX	XRT	Wed, Nov 11, 2020	55.08	55.08	54.29	54.70
3621	AMEX	XRT	Tue, Nov 10, 2020	54.63	55.04	53.75	54.67
3620	AMEX	XRT	Mon, Nov 9, 2020	56.38	56.56	54.33	54.36
3619	AMEX	XRT	Fri, Nov 6, 2020	53.97	54.22	53.52	53.70
3618	AMEX	XRT	Thu, Nov 5, 2020	52.97	54.24	52.97	53.97
3617	AMEX	XRT	Wed, Nov 4, 2020	52.58	52.90	51.98	52.33
3616	AMEX	XRT	Tue, Nov 3, 2020	51.26	52.72	51.07	52.46
3615	AMEX	XRT	Mon, Nov 2, 2020	50.51	50.81	50.01	50.67
3614	AMEX	XRT	Fri, Oct 30, 2020	50.99	51.34	49.39	49.84
3613	AMEX	XRT	Thu, Oct 29, 2020	51.54	51.73	50.95	51.22
3612	AMEX	XRT	Wed, Oct 28, 2020	51.86	52.33	51.47	51.56
3611	AMEX	XRT	Tue, Oct 27, 2020	53.13	53.30	52.77	52.84
3610	AMEX	XRT	Mon, Oct 26, 2020	53.73	54.02	52.14	53.05
3609	AMEX	XRT	Fri, Oct 23, 2020	54.22	54.44	53.62	54.44
3608	AMEX	XRT	Thu, Oct 22, 2020	53.47	54.19	52.78	53.95
3607	AMEX	XRT	Wed, Oct 21, 2020	53.90	54.22	53.19	53.44
3606	AMEX	XRT	Tue, Oct 20, 2020	54.01	54.52	53.72	53.79
3605	AMEX	XRT	Mon, Oct 19, 2020	54.62	55.12	53.55	53.68
3604	AMEX	XRT	Fri, Oct 16, 2020	55.15	55.26	54.28	54.28
3603	AMEX	XRT	Thu, Oct 15, 2020	53.52	55.05	53.27	54.88
3602	AMEX	XRT	Wed, Oct 14, 2020	54.81	55.11	53.86	54.07
3601	AMEX	XRT	Tue, Oct 13, 2020	53.85	54.71	53.71	54.52
3600	AMEX	XRT	Mon, Oct 12, 2020	54.26	54.56	54.02	54.05
3599	AMEX	XRT	Fri, Oct 9, 2020	54.32	54.61	53.95	54.04
3598	AMEX	XRT	Thu, Oct 8, 2020	53.52	54.02	53.02	54.01
3597	AMEX	XRT	Wed, Oct 7, 2020	52.50	53.34	52.48	53.18
3596	AMEX	XRT	Tue, Oct 6, 2020	53.06	53.33	51.54	51.76
3595	AMEX	XRT	Mon, Oct 5, 2020	51.63	52.83	51.63	52.77
3594	AMEX	XRT	Fri, Oct 2, 2020	49.84	51.46	49.66	51.29
3593	AMEX	XRT	Thu, Oct 1, 2020	49.96	51.08	49.91	51.01
3592	AMEX	XRT	Wed, Sep 30, 2020	49.50	50.19	49.29	49.66
3591	AMEX	XRT	Tue, Sep 29, 2020	50.04	50.07	49.08	49.31
3590	AMEX	XRT	Mon, Sep 28, 2020	49.52	50.15	49.48	50.08
3589	AMEX	XRT	Fri, Sep 25, 2020	48.37	49.08	48.28	48.88
3588	AMEX	XRT	Thu, Sep 24, 2020	49.05	49.36	48.02	48.53
3587	AMEX	XRT	Wed, Sep 23, 2020	50.66	51.19	49.22	49.28
3586	AMEX	XRT	Tue, Sep 22, 2020	49.91	50.67	49.59	50.62
3585	AMEX	XRT	Mon, Sep 21, 2020	49.30	49.52	48.43	49.29
3584	AMEX	XRT	Fri, Sep 18, 2020	50.77	51.00	49.74	50.28
3583	AMEX	XRT	Thu, Sep 17, 2020	50.19	50.87	50.01	50.56
3582	AMEX	XRT	Wed, Sep 16, 2020	51.12	51.72	50.86	51.05
3581	AMEX	XRT	Tue, Sep 15, 2020	51.39	51.50	50.70	50.81
3580	AMEX	XRT	Mon, Sep 14, 2020	50.42	51.04	50.23	50.94
3579	AMEX	XRT	Fri, Sep 11, 2020	50.79	50.84	49.43	49.77
3578	AMEX	XRT	Thu, Sep 10, 2020	51.49	52.22	50.40	50.44
3577	AMEX	XRT	Wed, Sep 9, 2020	50.62	51.26	50.40	51.05
3576	AMEX	XRT	Tue, Sep 8, 2020	50.27	51.10	49.89	50.18
3575	AMEX	XRT	Fri, Sep 4, 2020	51.85	51.86	49.39	50.92
3574	AMEX	XRT	Thu, Sep 3, 2020	52.93	53.13	51.05	51.40
3573	AMEX	XRT	Wed, Sep 2, 2020	53.38	53.66	52.37	53.27
3572	AMEX	XRT	Tue, Sep 1, 2020	51.75	52.99	51.51	52.97
3571	AMEX	XRT	Mon, Aug 31, 2020	52.42	52.51	51.38	51.79
3570	AMEX	XRT	Fri, Aug 28, 2020	52.89	53.18	52.32	52.56
3569	AMEX	XRT	Thu, Aug 27, 2020	53.17	53.46	52.21	52.50
3568	AMEX	XRT	Wed, Aug 26, 2020	52.77	53.23	52.63	52.88
3567	AMEX	XRT	Tue, Aug 25, 2020	52.72	52.72	52.05	52.65
3566	AMEX	XRT	Mon, Aug 24, 2020	52.38	52.88	52.06	52.88
3565	AMEX	XRT	Fri, Aug 21, 2020	51.72	52.18	51.63	51.96
3564	AMEX	XRT	Thu, Aug 20, 2020	52.06	52.25	51.75	51.77
3563	AMEX	XRT	Wed, Aug 19, 2020	52.25	52.80	52.18	52.38
3562	AMEX	XRT	Tue, Aug 18, 2020	52.61	52.61	51.74	52.30
3561	AMEX	XRT	Mon, Aug 17, 2020	51.91	52.79	51.84	52.71
3560	AMEX	XRT	Fri, Aug 14, 2020	51.14	51.68	50.90	51.55
3559	AMEX	XRT	Thu, Aug 13, 2020	50.99	51.70	50.84	51.23
3558	AMEX	XRT	Wed, Aug 12, 2020	51.06	51.24	50.71	51.06
3557	AMEX	XRT	Tue, Aug 11, 2020	51.48	51.77	50.57	50.66
3556	AMEX	XRT	Mon, Aug 10, 2020	50.96	51.43	50.68	50.99
3555	AMEX	XRT	Fri, Aug 7, 2020	49.85	50.85	49.78	50.72
3554	AMEX	XRT	Thu, Aug 6, 2020	50.08	50.20	49.44	49.67
3553	AMEX	XRT	Wed, Aug 5, 2020	49.34	50.24	49.25	50.20
3552	AMEX	XRT	Tue, Aug 4, 2020	48.19	49.01	48.09	49.01
3551	AMEX	XRT	Mon, Aug 3, 2020	47.58	48.38	47.46	48.25
3550	AMEX	XRT	Fri, Jul 31, 2020	47.70	47.96	46.72	47.33
3549	AMEX	XRT	Thu, Jul 30, 2020	47.59	47.86	46.94	47.65
3548	AMEX	XRT	Wed, Jul 29, 2020	46.93	47.94	46.88	47.84
3547	AMEX	XRT	Tue, Jul 28, 2020	46.47	47.09	46.45	46.52
3546	AMEX	XRT	Mon, Jul 27, 2020	46.43	46.74	45.89	46.67
3545	AMEX	XRT	Fri, Jul 24, 2020	46.30	46.68	46.11	46.16
3544	AMEX	XRT	Thu, Jul 23, 2020	46.85	47.51	46.13	46.65
3543	AMEX	XRT	Wed, Jul 22, 2020	46.13	46.85	46.05	46.85
3542	AMEX	XRT	Tue, Jul 21, 2020	45.46	46.39	45.40	46.14
3541	AMEX	XRT	Mon, Jul 20, 2020	45.25	45.26	44.39	44.99
3540	AMEX	XRT	Fri, Jul 17, 2020	45.86	45.86	45.08	45.28
3539	AMEX	XRT	Thu, Jul 16, 2020	44.99	45.75	44.81	45.70
3538	AMEX	XRT	Wed, Jul 15, 2020	45.01	45.55	44.38	45.39
3537	AMEX	XRT	Tue, Jul 14, 2020	42.87	43.96	42.55	43.96
3536	AMEX	XRT	Mon, Jul 13, 2020	44.47	44.73	43.01	43.10
3535	AMEX	XRT	Fri, Jul 10, 2020	43.54	44.14	43.17	44.08
3534	AMEX	XRT	Thu, Jul 9, 2020	44.40	44.40	42.85	43.49
3533	AMEX	XRT	Wed, Jul 8, 2020	43.82	44.32	43.45	44.32
3532	AMEX	XRT	Tue, Jul 7, 2020	43.87	44.21	43.61	43.78
3531	AMEX	XRT	Mon, Jul 6, 2020	44.35	44.65	43.94	44.21
3530	AMEX	XRT	Thu, Jul 2, 2020	43.85	44.16	43.13	43.44
3529	AMEX	XRT	Wed, Jul 1, 2020	42.94	43.53	42.70	43.06
3528	AMEX	XRT	Tue, Jun 30, 2020	42.67	43.01	42.38	42.88
3527	AMEX	XRT	Mon, Jun 29, 2020	41.58	42.85	41.15	42.71
3526	AMEX	XRT	Fri, Jun 26, 2020	41.94	42.49	41.23	41.24
3525	AMEX	XRT	Thu, Jun 25, 2020	41.45	41.89	41.02	41.79
3524	AMEX	XRT	Wed, Jun 24, 2020	42.56	42.88	41.05	41.58
3523	AMEX	XRT	Tue, Jun 23, 2020	43.58	43.64	42.77	43.10
3522	AMEX	XRT	Mon, Jun 22, 2020	42.05	43.24	41.81	43.05
3521	AMEX	XRT	Fri, Jun 19, 2020	43.21	43.25	41.86	42.11
3520	AMEX	XRT	Thu, Jun 18, 2020	42.39	43.08	42.16	42.67
3519	AMEX	XRT	Wed, Jun 17, 2020	43.16	43.21	42.51	42.75
3518	AMEX	XRT	Tue, Jun 16, 2020	43.97	43.98	42.03	43.06
3517	AMEX	XRT	Mon, Jun 15, 2020	40.19	42.09	39.97	41.83
3516	AMEX	XRT	Fri, Jun 12, 2020	42.35	42.43	40.18	41.29
3515	AMEX	XRT	Thu, Jun 11, 2020	41.71	42.09	40.50	40.84
3514	AMEX	XRT	Wed, Jun 10, 2020	44.20	44.38	43.14	43.20
3513	AMEX	XRT	Tue, Jun 9, 2020	44.64	44.82	43.85	44.23
3512	AMEX	XRT	Mon, Jun 8, 2020	45.12	45.42	44.83	45.35
3511	AMEX	XRT	Fri, Jun 5, 2020	44.84	45.11	44.18	44.35
3510	AMEX	XRT	Thu, Jun 4, 2020	43.05	43.77	42.95	43.32
3509	AMEX	XRT	Wed, Jun 3, 2020	42.52	43.44	42.51	43.18
3508	AMEX	XRT	Tue, Jun 2, 2020	41.40	42.17	41.23	42.06
3507	AMEX	XRT	Mon, Jun 1, 2020	40.70	41.46	40.61	41.10
3506	AMEX	XRT	Fri, May 29, 2020	40.58	41.03	40.25	40.80
3505	AMEX	XRT	Thu, May 28, 2020	42.11	42.11	40.53	40.74
3504	AMEX	XRT	Wed, May 27, 2020	41.09	41.70	40.02	41.64
3503	AMEX	XRT	Tue, May 26, 2020	40.34	40.72	40.21	40.26
3502	AMEX	XRT	Fri, May 22, 2020	39.02	39.23	38.66	39.18
3501	AMEX	XRT	Thu, May 21, 2020	38.33	39.28	38.18	39.02
3500	AMEX	XRT	Wed, May 20, 2020	38.80	38.86	38.03	38.24
3499	AMEX	XRT	Tue, May 19, 2020	38.60	38.96	37.95	38.04
3498	AMEX	XRT	Mon, May 18, 2020	38.45	38.82	38.20	38.52
3497	AMEX	XRT	Fri, May 15, 2020	35.91	37.21	35.71	36.95
3496	AMEX	XRT	Thu, May 14, 2020	35.46	36.27	34.69	36.22
3495	AMEX	XRT	Wed, May 13, 2020	36.91	37.11	35.38	36.04
3494	AMEX	XRT	Tue, May 12, 2020	38.14	38.32	36.96	37.00
3493	AMEX	XRT	Mon, May 11, 2020	37.85	38.24	37.38	37.98
3492	AMEX	XRT	Fri, May 8, 2020	37.08	38.15	36.88	38.03
3491	AMEX	XRT	Thu, May 7, 2020	36.73	37.13	36.43	36.53
3490	AMEX	XRT	Wed, May 6, 2020	36.47	36.75	35.98	36.31
3489	AMEX	XRT	Tue, May 5, 2020	36.58	37.15	36.12	36.21
3488	AMEX	XRT	Mon, May 4, 2020	35.10	35.91	34.73	35.85
3487	AMEX	XRT	Fri, May 1, 2020	35.77	36.13	35.03	35.66
3486	AMEX	XRT	Thu, Apr 30, 2020	37.39	37.52	36.51	36.68
3485	AMEX	XRT	Wed, Apr 29, 2020	37.88	38.43	37.43	37.92
3484	AMEX	XRT	Tue, Apr 28, 2020	37.33	37.68	36.19	36.82
3483	AMEX	XRT	Mon, Apr 27, 2020	34.82	36.55	34.81	36.36
3482	AMEX	XRT	Fri, Apr 24, 2020	33.95	34.74	33.78	34.54
3481	AMEX	XRT	Thu, Apr 23, 2020	33.26	34.05	33.16	33.58
3480	AMEX	XRT	Wed, Apr 22, 2020	33.88	33.89	33.16	33.30
3479	AMEX	XRT	Tue, Apr 21, 2020	33.17	33.72	32.81	33.08
3478	AMEX	XRT	Mon, Apr 20, 2020	33.87	34.57	33.66	33.98
3477	AMEX	XRT	Fri, Apr 17, 2020	34.09	34.46	33.63	34.37
3476	AMEX	XRT	Thu, Apr 16, 2020	33.14	33.37	32.51	32.98
3475	AMEX	XRT	Wed, Apr 15, 2020	33.17	33.40	32.66	33.07
3474	AMEX	XRT	Tue, Apr 14, 2020	34.16	34.72	33.83	34.40
3473	AMEX	XRT	Mon, Apr 13, 2020	33.60	33.61	32.61	33.28
3472	AMEX	XRT	Thu, Apr 9, 2020	33.14	34.40	33.09	33.55
3471	AMEX	XRT	Wed, Apr 8, 2020	31.49	32.71	31.19	32.38
3470	AMEX	XRT	Tue, Apr 7, 2020	31.69	32.40	30.75	31.00
3469	AMEX	XRT	Mon, Apr 6, 2020	28.33	30.31	28.33	30.21
3468	AMEX	XRT	Fri, Apr 3, 2020	27.55	27.77	26.66	27.19
3467	AMEX	XRT	Thu, Apr 2, 2020	27.74	28.55	27.12	27.64
3466	AMEX	XRT	Wed, Apr 1, 2020	28.65	28.97	27.82	28.03
3465	AMEX	XRT	Tue, Mar 31, 2020	29.77	30.43	29.56	29.78
3464	AMEX	XRT	Mon, Mar 30, 2020	30.18	30.18	29.28	30.02
3463	AMEX	XRT	Fri, Mar 27, 2020	30.34	30.79	29.73	30.03
3462	AMEX	XRT	Thu, Mar 26, 2020	30.34	31.63	30.25	31.20
3461	AMEX	XRT	Wed, Mar 25, 2020	29.85	31.59	29.23	30.26
3460	AMEX	XRT	Tue, Mar 24, 2020	28.71	29.84	28.40	29.74
3459	AMEX	XRT	Mon, Mar 23, 2020	27.72	27.80	26.29	26.99
3458	AMEX	XRT	Fri, Mar 20, 2020	29.61	29.99	27.76	27.79
3457	AMEX	XRT	Thu, Mar 19, 2020	27.82	29.80	26.95	29.27
3456	AMEX	XRT	Wed, Mar 18, 2020	28.31	29.40	26.40	27.75
3455	AMEX	XRT	Tue, Mar 17, 2020	29.20	30.93	27.94	30.14
3454	AMEX	XRT	Mon, Mar 16, 2020	29.31	30.53	28.53	28.66
3453	AMEX	XRT	Fri, Mar 13, 2020	32.65	32.74	30.33	32.74
3452	AMEX	XRT	Thu, Mar 12, 2020	32.42	32.65	30.66	30.66
3451	AMEX	XRT	Wed, Mar 11, 2020	36.76	36.97	34.69	34.97
3450	AMEX	XRT	Tue, Mar 10, 2020	38.16	38.37	36.03	37.67
3449	AMEX	XRT	Mon, Mar 9, 2020	36.57	37.91	36.01	37.01
3448	AMEX	XRT	Fri, Mar 6, 2020	38.65	39.61	38.27	39.13
3447	AMEX	XRT	Thu, Mar 5, 2020	40.09	40.33	39.25	39.57
3446	AMEX	XRT	Wed, Mar 4, 2020	40.49	41.08	39.96	41.01
3445	AMEX	XRT	Tue, Mar 3, 2020	40.91	41.82	39.50	39.99
3444	AMEX	XRT	Mon, Mar 2, 2020	40.20	40.92	39.31	40.92
3443	AMEX	XRT	Fri, Feb 28, 2020	39.30	40.65	39.16	40.28
3442	AMEX	XRT	Thu, Feb 27, 2020	40.77	42.14	39.80	40.54
3441	AMEX	XRT	Wed, Feb 26, 2020	43.12	43.37	41.69	41.71
3440	AMEX	XRT	Tue, Feb 25, 2020	44.51	44.51	42.53	42.69
3439	AMEX	XRT	Mon, Feb 24, 2020	44.24	44.63	43.82	44.17
3438	AMEX	XRT	Fri, Feb 21, 2020	45.98	46.18	45.64	45.80
3437	AMEX	XRT	Thu, Feb 20, 2020	45.33	46.24	45.16	46.10
3436	AMEX	XRT	Wed, Feb 19, 2020	44.97	45.33	44.67	45.11
3435	AMEX	XRT	Tue, Feb 18, 2020	44.90	45.32	44.71	45.01
3434	AMEX	XRT	Fri, Feb 14, 2020	45.05	45.18	44.65	44.82
3433	AMEX	XRT	Thu, Feb 13, 2020	44.92	45.09	44.67	44.93
3432	AMEX	XRT	Wed, Feb 12, 2020	44.62	45.24	44.62	45.10
3431	AMEX	XRT	Tue, Feb 11, 2020	44.36	44.56	43.92	44.35
3430	AMEX	XRT	Mon, Feb 10, 2020	43.85	44.27	43.82	44.01
3429	AMEX	XRT	Fri, Feb 7, 2020	44.30	44.31	43.72	43.91
3428	AMEX	XRT	Thu, Feb 6, 2020	44.97	44.99	44.48	44.57
3427	AMEX	XRT	Wed, Feb 5, 2020	44.25	44.93	44.21	44.82
3426	AMEX	XRT	Tue, Feb 4, 2020	44.07	44.35	43.71	43.83
3425	AMEX	XRT	Mon, Feb 3, 2020	43.29	43.93	43.21	43.49
3424	AMEX	XRT	Fri, Jan 31, 2020	44.18	44.23	42.90	43.06
3423	AMEX	XRT	Thu, Jan 30, 2020	44.22	44.50	43.95	44.37
3422	AMEX	XRT	Wed, Jan 29, 2020	44.81	45.15	44.61	44.62
3421	AMEX	XRT	Tue, Jan 28, 2020	44.68	44.89	44.38	44.72
3420	AMEX	XRT	Mon, Jan 27, 2020	43.95	44.75	43.42	44.47
3419	AMEX	XRT	Fri, Jan 24, 2020	45.56	45.58	44.59	44.90
3418	AMEX	XRT	Thu, Jan 23, 2020	45.32	45.59	44.91	45.42
3417	AMEX	XRT	Wed, Jan 22, 2020	45.65	45.84	45.34	45.47
3416	AMEX	XRT	Tue, Jan 21, 2020	45.73	45.77	45.40	45.64
3415	AMEX	XRT	Fri, Jan 17, 2020	46.13	46.13	45.72	45.88
3414	AMEX	XRT	Thu, Jan 16, 2020	45.80	46.13	45.63	45.93
3413	AMEX	XRT	Wed, Jan 15, 2020	45.30	45.53	45.15	45.34
3412	AMEX	XRT	Tue, Jan 14, 2020	45.25	45.80	45.17	45.61
3411	AMEX	XRT	Mon, Jan 13, 2020	45.11	45.39	44.70	45.34
3410	AMEX	XRT	Fri, Jan 10, 2020	45.14	45.21	44.78	45.08
3409	AMEX	XRT	Thu, Jan 9, 2020	45.45	45.50	44.90	45.21
3408	AMEX	XRT	Wed, Jan 8, 2020	45.73	45.78	45.19	45.40
3407	AMEX	XRT	Tue, Jan 7, 2020	45.50	45.68	45.02	45.31
3406	AMEX	XRT	Mon, Jan 6, 2020	45.10	45.55	44.93	45.47
3405	AMEX	XRT	Fri, Jan 3, 2020	45.04	45.50	45.01	45.31
3404	AMEX	XRT	Thu, Jan 2, 2020	46.54	46.54	45.44	45.66
3403	AMEX	XRT	Tue, Dec 31, 2019	45.69	46.19	45.54	46.01
3402	AMEX	XRT	Mon, Dec 30, 2019	46.24	46.39	45.63	45.93
3401	AMEX	XRT	Fri, Dec 27, 2019	46.32	46.57	46.09	46.24
3400	AMEX	XRT	Thu, Dec 26, 2019	45.93	46.09	45.67	46.05
3399	AMEX	XRT	Tue, Dec 24, 2019	45.57	45.84	45.57	45.72
3398	AMEX	XRT	Mon, Dec 23, 2019	45.86	45.86	45.40	45.55
3397	AMEX	XRT	Fri, Dec 20, 2019	45.82	45.98	45.57	45.71
3396	AMEX	XRT	Thu, Dec 19, 2019	45.76	45.98	45.68	45.61
3395	AMEX	XRT	Wed, Dec 18, 2019	45.26	45.73	45.24	45.62
3394	AMEX	XRT	Tue, Dec 17, 2019	44.72	45.19	44.53	45.18
3393	AMEX	XRT	Mon, Dec 16, 2019	44.99	45.06	44.62	44.64
3392	AMEX	XRT	Fri, Dec 13, 2019	45.55	45.69	44.61	44.67
3391	AMEX	XRT	Thu, Dec 12, 2019	44.70	45.65	44.58	45.52
3390	AMEX	XRT	Wed, Dec 11, 2019	44.69	44.87	44.36	44.60
3389	AMEX	XRT	Tue, Dec 10, 2019	44.78	44.99	44.67	44.91
3388	AMEX	XRT	Mon, Dec 9, 2019	44.63	45.28	44.61	44.93
3387	AMEX	XRT	Fri, Dec 6, 2019	44.50	44.97	44.36	44.76
3386	AMEX	XRT	Thu, Dec 5, 2019	44.01	44.25	43.68	43.75
3385	AMEX	XRT	Wed, Dec 4, 2019	43.84	44.20	43.74	43.91
3384	AMEX	XRT	Tue, Dec 3, 2019	43.70	43.75	43.36	43.60
3383	AMEX	XRT	Mon, Dec 2, 2019	44.73	44.75	44.12	44.20
3382	AMEX	XRT	Fri, Nov 29, 2019	45.03	45.04	44.65	44.68
3381	AMEX	XRT	Wed, Nov 27, 2019	44.94	45.23	44.86	45.02
3380	AMEX	XRT	Tue, Nov 26, 2019	44.56	45.09	44.35	44.84
3379	AMEX	XRT	Mon, Nov 25, 2019	44.16	44.65	43.97	44.57
3378	AMEX	XRT	Fri, Nov 22, 2019	43.70	43.88	43.43	43.84
3377	AMEX	XRT	Thu, Nov 21, 2019	43.35	43.57	43.08	43.25
3376	AMEX	XRT	Wed, Nov 20, 2019	43.80	43.84	42.96	43.39
3375	AMEX	XRT	Tue, Nov 19, 2019	44.19	44.46	43.74	43.95
3374	AMEX	XRT	Mon, Nov 18, 2019	44.85	44.92	44.58	44.82
3373	AMEX	XRT	Fri, Nov 15, 2019	44.78	44.97	44.38	44.86
3372	AMEX	XRT	Thu, Nov 14, 2019	44.30	44.78	44.14	44.42
3371	AMEX	XRT	Wed, Nov 13, 2019	44.19	44.28	43.75	44.13
3370	AMEX	XRT	Tue, Nov 12, 2019	44.40	44.68	44.15	44.36
3369	AMEX	XRT	Mon, Nov 11, 2019	44.30	44.44	44.11	44.44
3368	AMEX	XRT	Fri, Nov 8, 2019	44.74	44.80	44.32	44.47
3367	AMEX	XRT	Thu, Nov 7, 2019	45.31	45.41	44.67	44.70
3366	AMEX	XRT	Wed, Nov 6, 2019	45.04	45.04	44.50	44.76
3365	AMEX	XRT	Tue, Nov 5, 2019	44.44	45.22	44.44	44.95
3364	AMEX	XRT	Mon, Nov 4, 2019	44.00	44.40	43.99	44.40
3363	AMEX	XRT	Fri, Nov 1, 2019	43.39	43.80	43.25	43.68
3362	AMEX	XRT	Thu, Oct 31, 2019	43.55	43.60	42.83	43.15
3361	AMEX	XRT	Wed, Oct 30, 2019	43.98	44.12	43.39	43.68
3360	AMEX	XRT	Tue, Oct 29, 2019	44.43	44.57	43.99	44.02
3359	AMEX	XRT	Mon, Oct 28, 2019	44.78	45.00	44.62	44.76
3358	AMEX	XRT	Fri, Oct 25, 2019	43.64	44.43	43.60	44.39
3357	AMEX	XRT	Thu, Oct 24, 2019	44.14	44.14	43.53	43.92
3356	AMEX	XRT	Wed, Oct 23, 2019	43.73	44.02	43.44	43.98
3355	AMEX	XRT	Tue, Oct 22, 2019	43.38	43.89	43.04	43.76
3354	AMEX	XRT	Mon, Oct 21, 2019	43.07	43.53	43.04	43.22
3353	AMEX	XRT	Fri, Oct 18, 2019	42.78	42.94	42.46	42.71
3352	AMEX	XRT	Thu, Oct 17, 2019	43.00	43.35	42.89	43.33
3351	AMEX	XRT	Wed, Oct 16, 2019	42.39	42.94	42.39	42.78
3350	AMEX	XRT	Tue, Oct 15, 2019	42.24	42.88	42.02	42.53
3349	AMEX	XRT	Mon, Oct 14, 2019	42.25	42.43	41.69	42.04
3348	AMEX	XRT	Fri, Oct 11, 2019	42.09	43.04	42.09	42.47
3347	AMEX	XRT	Thu, Oct 10, 2019	41.19	41.69	41.19	41.56
3346	AMEX	XRT	Wed, Oct 9, 2019	41.14	41.41	40.89	41.13
3345	AMEX	XRT	Tue, Oct 8, 2019	40.99	41.21	40.51	40.75
3344	AMEX	XRT	Mon, Oct 7, 2019	41.20	41.69	41.08	41.35
3343	AMEX	XRT	Fri, Oct 4, 2019	41.22	41.43	40.92	41.40
3342	AMEX	XRT	Thu, Oct 3, 2019	40.78	41.14	40.11	41.12
3341	AMEX	XRT	Wed, Oct 2, 2019	41.70	41.92	40.87	41.00
3340	AMEX	XRT	Tue, Oct 1, 2019	42.64	43.14	42.08	42.12
3339	AMEX	XRT	Mon, Sep 30, 2019	42.14	42.60	42.10	42.43
3338	AMEX	XRT	Fri, Sep 27, 2019	42.06	42.53	41.80	42.00
3337	AMEX	XRT	Thu, Sep 26, 2019	42.37	42.37	41.68	42.00
3336	AMEX	XRT	Wed, Sep 25, 2019	42.00	42.42	41.82	42.27
3335	AMEX	XRT	Tue, Sep 24, 2019	42.54	42.81	41.70	41.88
3334	AMEX	XRT	Mon, Sep 23, 2019	41.68	42.48	41.58	42.23
3333	AMEX	XRT	Fri, Sep 20, 2019	41.93	42.43	41.73	41.78
3332	AMEX	XRT	Thu, Sep 19, 2019	42.50	42.59	42.02	41.92
3331	AMEX	XRT	Wed, Sep 18, 2019	42.77	42.86	41.92	42.33
3330	AMEX	XRT	Tue, Sep 17, 2019	43.01	43.01	42.36	42.76
3329	AMEX	XRT	Mon, Sep 16, 2019	43.26	43.57	43.02	43.07
3328	AMEX	XRT	Fri, Sep 13, 2019	43.77	44.28	43.45	43.57
3327	AMEX	XRT	Thu, Sep 12, 2019	43.97	44.29	43.22	43.53
3326	AMEX	XRT	Wed, Sep 11, 2019	43.55	44.06	42.83	43.88
3325	AMEX	XRT	Tue, Sep 10, 2019	42.39	43.63	42.35	43.61
3324	AMEX	XRT	Mon, Sep 9, 2019	41.18	42.48	41.14	42.43
3323	AMEX	XRT	Fri, Sep 6, 2019	41.33	41.61	40.95	41.01
3322	AMEX	XRT	Thu, Sep 5, 2019	40.24	41.24	40.20	41.07
3321	AMEX	XRT	Wed, Sep 4, 2019	39.48	39.69	39.28	39.59
3320	AMEX	XRT	Tue, Sep 3, 2019	39.51	39.70	38.92	39.16
3319	AMEX	XRT	Fri, Aug 30, 2019	40.32	40.47	39.65	39.77
3318	AMEX	XRT	Thu, Aug 29, 2019	40.04	40.39	39.77	40.15
3317	AMEX	XRT	Wed, Aug 28, 2019	38.45	39.70	38.32	39.55
3316	AMEX	XRT	Tue, Aug 27, 2019	39.37	39.45	38.51	38.52
3315	AMEX	XRT	Mon, Aug 26, 2019	38.84	39.03	38.39	39.00
3314	AMEX	XRT	Fri, Aug 23, 2019	39.66	39.72	38.39	38.56
3313	AMEX	XRT	Thu, Aug 22, 2019	39.85	40.22	39.61	40.08
3312	AMEX	XRT	Wed, Aug 21, 2019	39.44	39.56	39.10	39.46
3311	AMEX	XRT	Tue, Aug 20, 2019	39.00	39.00	38.56	38.73
3310	AMEX	XRT	Mon, Aug 19, 2019	39.20	39.37	39.00	39.10
3309	AMEX	XRT	Fri, Aug 16, 2019	38.17	38.73	38.13	38.61
3308	AMEX	XRT	Thu, Aug 15, 2019	38.64	38.76	37.46	37.81
3307	AMEX	XRT	Wed, Aug 14, 2019	38.98	39.25	38.38	38.42
3306	AMEX	XRT	Tue, Aug 13, 2019	39.34	41.15	39.03	40.10
3305	AMEX	XRT	Mon, Aug 12, 2019	39.98	40.03	39.35	39.47
3304	AMEX	XRT	Fri, Aug 9, 2019	40.97	41.00	40.12	40.20
3303	AMEX	XRT	Thu, Aug 8, 2019	40.84	41.19	40.61	41.13
3302	AMEX	XRT	Wed, Aug 7, 2019	40.20	40.63	39.87	40.52
3301	AMEX	XRT	Tue, Aug 6, 2019	40.36	40.69	39.98	40.61
3300	AMEX	XRT	Mon, Aug 5, 2019	40.30	40.33	39.63	40.10
3299	AMEX	XRT	Fri, Aug 2, 2019	41.07	41.34	40.76	41.01
3298	AMEX	XRT	Thu, Aug 1, 2019	42.68	43.05	40.74	41.21
3297	AMEX	XRT	Wed, Jul 31, 2019	42.54	43.14	42.12	42.59
3296	AMEX	XRT	Tue, Jul 30, 2019	42.75	42.80	42.32	42.64
3295	AMEX	XRT	Mon, Jul 29, 2019	43.06	43.16	42.51	43.05
3294	AMEX	XRT	Fri, Jul 26, 2019	42.79	43.11	42.61	42.97
3293	AMEX	XRT	Thu, Jul 25, 2019	43.20	43.43	42.65	42.73
3292	AMEX	XRT	Wed, Jul 24, 2019	42.38	43.28	42.32	43.19
3291	AMEX	XRT	Tue, Jul 23, 2019	42.27	42.47	41.97	42.35
3290	AMEX	XRT	Mon, Jul 22, 2019	42.59	42.78	41.98	42.13
3289	AMEX	XRT	Fri, Jul 19, 2019	42.58	42.77	42.40	42.48
3288	AMEX	XRT	Thu, Jul 18, 2019	42.58	42.59	42.25	42.42
3287	AMEX	XRT	Wed, Jul 17, 2019	43.25	43.25	42.58	42.66
3286	AMEX	XRT	Tue, Jul 16, 2019	43.14	43.33	42.90	43.13
3285	AMEX	XRT	Mon, Jul 15, 2019	43.31	43.48	42.80	43.05
3284	AMEX	XRT	Fri, Jul 12, 2019	42.61	43.35	42.58	43.16
3283	AMEX	XRT	Thu, Jul 11, 2019	42.59	42.81	42.34	42.48
3282	AMEX	XRT	Wed, Jul 10, 2019	42.73	42.82	42.28	42.47
3281	AMEX	XRT	Tue, Jul 9, 2019	42.70	42.96	42.55	42.64
3280	AMEX	XRT	Mon, Jul 8, 2019	42.89	43.32	42.68	42.91
3279	AMEX	XRT	Fri, Jul 5, 2019	42.29	43.03	42.29	42.97
3278	AMEX	XRT	Wed, Jul 3, 2019	42.23	42.56	42.13	42.46
3277	AMEX	XRT	Tue, Jul 2, 2019	42.46	42.49	41.91	42.13
3276	AMEX	XRT	Mon, Jul 1, 2019	43.03	43.39	42.17	42.46
3275	AMEX	XRT	Fri, Jun 28, 2019	42.15	42.57	42.15	42.37
3274	AMEX	XRT	Thu, Jun 27, 2019	41.76	42.26	41.63	42.08
3273	AMEX	XRT	Wed, Jun 26, 2019	41.58	41.87	41.49	41.59
3272	AMEX	XRT	Tue, Jun 25, 2019	41.76	41.78	41.33	41.41
3271	AMEX	XRT	Mon, Jun 24, 2019	42.30	42.40	41.63	41.67
3270	AMEX	XRT	Fri, Jun 21, 2019	42.25	42.56	41.96	42.32
3269	AMEX	XRT	Thu, Jun 20, 2019	42.70	42.81	42.10	42.36
3268	AMEX	XRT	Wed, Jun 19, 2019	42.40	42.48	41.92	42.37
3267	AMEX	XRT	Tue, Jun 18, 2019	42.48	43.06	42.25	42.42
3266	AMEX	XRT	Mon, Jun 17, 2019	42.22	42.45	42.08	42.16
3265	AMEX	XRT	Fri, Jun 14, 2019	42.34	42.37	42.01	42.10
3264	AMEX	XRT	Thu, Jun 13, 2019	42.03	42.25	41.81	42.20
3263	AMEX	XRT	Wed, Jun 12, 2019	41.85	41.92	41.47	41.69
3262	AMEX	XRT	Tue, Jun 11, 2019	41.83	42.35	41.74	41.82
3261	AMEX	XRT	Mon, Jun 10, 2019	41.45	41.94	41.37	41.42
3260	AMEX	XRT	Fri, Jun 7, 2019	40.96	41.34	40.84	41.18
3259	AMEX	XRT	Thu, Jun 6, 2019	41.01	41.01	40.09	40.73
3258	AMEX	XRT	Wed, Jun 5, 2019	41.72	41.86	40.64	40.88
3257	AMEX	XRT	Tue, Jun 4, 2019	40.72	41.61	40.69	41.49
3256	AMEX	XRT	Mon, Jun 3, 2019	40.02	40.57	39.93	40.30
3255	AMEX	XRT	Fri, May 31, 2019	40.10	40.10	39.58	40.05
3254	AMEX	XRT	Thu, May 30, 2019	40.75	41.06	40.43	40.59
3253	AMEX	XRT	Wed, May 29, 2019	40.97	41.08	40.07	40.50
3252	AMEX	XRT	Tue, May 28, 2019	41.85	42.21	41.39	41.43
3251	AMEX	XRT	Fri, May 24, 2019	41.73	42.00	41.37	41.69
3250	AMEX	XRT	Thu, May 23, 2019	42.06	42.11	41.43	41.70
3249	AMEX	XRT	Wed, May 22, 2019	42.75	42.84	42.22	42.26
3248	AMEX	XRT	Tue, May 21, 2019	42.55	43.22	42.42	43.06
3247	AMEX	XRT	Mon, May 20, 2019	42.43	42.65	42.13	42.51
3246	AMEX	XRT	Fri, May 17, 2019	42.69	43.32	42.62	42.65
3245	AMEX	XRT	Thu, May 16, 2019	43.17	43.55	42.89	42.96
3244	AMEX	XRT	Wed, May 15, 2019	42.70	43.07	42.37	42.94
3243	AMEX	XRT	Tue, May 14, 2019	42.72	43.20	42.38	43.05
3242	AMEX	XRT	Mon, May 13, 2019	43.36	43.36	42.12	42.47
3241	AMEX	XRT	Fri, May 10, 2019	44.30	44.34	43.33	44.13
3240	AMEX	XRT	Thu, May 9, 2019	44.18	44.61	43.77	44.42
3239	AMEX	XRT	Wed, May 8, 2019	44.54	45.18	44.39	44.81
3238	AMEX	XRT	Tue, May 7, 2019	45.11	45.45	44.42	44.71
3237	AMEX	XRT	Mon, May 6, 2019	45.19	45.68	45.00	45.50
3236	AMEX	XRT	Fri, May 3, 2019	45.61	45.90	45.46	45.84
3235	AMEX	XRT	Thu, May 2, 2019	45.05	45.45	44.85	45.40
3234	AMEX	XRT	Wed, May 1, 2019	45.73	45.80	45.08	45.08
3233	AMEX	XRT	Tue, Apr 30, 2019	45.92	46.02	45.30	45.68
3232	AMEX	XRT	Mon, Apr 29, 2019	45.81	46.13	45.80	45.91
3231	AMEX	XRT	Fri, Apr 26, 2019	45.19	45.86	45.11	45.80
3230	AMEX	XRT	Thu, Apr 25, 2019	45.76	45.80	45.20	45.47
3229	AMEX	XRT	Wed, Apr 24, 2019	45.29	46.10	45.23	45.89
3228	AMEX	XRT	Tue, Apr 23, 2019	44.45	45.16	44.39	45.13
3227	AMEX	XRT	Mon, Apr 22, 2019	45.21	45.30	44.21	44.40
3226	AMEX	XRT	Thu, Apr 18, 2019	45.65	45.65	45.23	45.33
3225	AMEX	XRT	Wed, Apr 17, 2019	45.67	45.80	45.37	45.55
3224	AMEX	XRT	Tue, Apr 16, 2019	45.33	45.61	45.28	45.49
3223	AMEX	XRT	Mon, Apr 15, 2019	45.22	45.33	45.05	45.27
3222	AMEX	XRT	Fri, Apr 12, 2019	45.52	45.60	45.18	45.22
3221	AMEX	XRT	Thu, Apr 11, 2019	45.62	45.68	45.17	45.32
3220	AMEX	XRT	Wed, Apr 10, 2019	45.14	45.61	45.01	45.61
3219	AMEX	XRT	Tue, Apr 9, 2019	45.29	45.38	44.90	44.95
3218	AMEX	XRT	Mon, Apr 8, 2019	45.56	45.69	45.39	45.50
3217	AMEX	XRT	Fri, Apr 5, 2019	45.84	46.05	45.57	45.63
3216	AMEX	XRT	Thu, Apr 4, 2019	45.09	45.68	45.03	45.63
3215	AMEX	XRT	Wed, Apr 3, 2019	45.04	45.36	45.02	45.13
3214	AMEX	XRT	Tue, Apr 2, 2019	45.25	45.27	44.78	44.88
3213	AMEX	XRT	Mon, Apr 1, 2019	45.21	45.38	45.02	45.30
3212	AMEX	XRT	Fri, Mar 29, 2019	45.07	45.17	44.84	45.01
3211	AMEX	XRT	Thu, Mar 28, 2019	45.16	45.34	44.64	44.87
3210	AMEX	XRT	Wed, Mar 27, 2019	44.27	44.96	44.22	44.69
3209	AMEX	XRT	Tue, Mar 26, 2019	44.26	44.68	44.04	44.24
3208	AMEX	XRT	Mon, Mar 25, 2019	43.39	44.30	43.25	43.92
3207	AMEX	XRT	Fri, Mar 22, 2019	44.30	44.48	43.36	43.42
3206	AMEX	XRT	Thu, Mar 21, 2019	43.96	44.64	43.96	44.58
3205	AMEX	XRT	Wed, Mar 20, 2019	44.48	44.55	43.82	44.13
3204	AMEX	XRT	Tue, Mar 19, 2019	44.83	45.00	44.42	44.53
3203	AMEX	XRT	Mon, Mar 18, 2019	44.45	44.79	44.31	44.71
3202	AMEX	XRT	Fri, Mar 15, 2019	44.49	44.58	44.25	44.41
3201	AMEX	XRT	Thu, Mar 14, 2019	45.15	45.18	44.57	44.51
3200	AMEX	XRT	Wed, Mar 13, 2019	45.19	45.68	45.16	45.36
3199	AMEX	XRT	Tue, Mar 12, 2019	45.31	45.41	44.80	45.23
3198	AMEX	XRT	Mon, Mar 11, 2019	44.42	45.15	44.36	45.11
3197	AMEX	XRT	Fri, Mar 8, 2019	44.37	44.48	43.97	44.30
3196	AMEX	XRT	Thu, Mar 7, 2019	45.05	45.09	44.53	44.66
3195	AMEX	XRT	Wed, Mar 6, 2019	45.88	46.07	45.28	45.29
3194	AMEX	XRT	Tue, Mar 5, 2019	45.58	45.84	45.37	45.65
3193	AMEX	XRT	Mon, Mar 4, 2019	46.25	46.38	45.02	45.28
3192	AMEX	XRT	Fri, Mar 1, 2019	46.51	46.93	45.96	46.17
3191	AMEX	XRT	Thu, Feb 28, 2019	46.02	46.28	45.45	45.88
3190	AMEX	XRT	Wed, Feb 27, 2019	45.65	46.36	45.57	46.08
3189	AMEX	XRT	Tue, Feb 26, 2019	45.50	45.76	45.21	45.62
3188	AMEX	XRT	Mon, Feb 25, 2019	45.40	45.73	45.27	45.29
3187	AMEX	XRT	Fri, Feb 22, 2019	44.85	45.17	44.68	45.15
3186	AMEX	XRT	Thu, Feb 21, 2019	45.64	45.84	44.79	44.94
3185	AMEX	XRT	Wed, Feb 20, 2019	45.63	45.89	45.48	45.65
3184	AMEX	XRT	Tue, Feb 19, 2019	45.31	45.71	45.15	45.58
3183	AMEX	XRT	Fri, Feb 15, 2019	44.93	45.54	44.89	45.34
3182	AMEX	XRT	Thu, Feb 14, 2019	44.42	45.03	44.18	44.82
3181	AMEX	XRT	Wed, Feb 13, 2019	44.89	45.03	44.38	44.91
3180	AMEX	XRT	Tue, Feb 12, 2019	44.38	44.93	44.34	44.89
3179	AMEX	XRT	Mon, Feb 11, 2019	44.03	44.25	43.75	44.16
3178	AMEX	XRT	Fri, Feb 8, 2019	43.80	44.29	43.73	43.92
3177	AMEX	XRT	Thu, Feb 7, 2019	44.19	44.38	43.75	44.19
3176	AMEX	XRT	Wed, Feb 6, 2019	44.68	44.83	44.13	44.49
3175	AMEX	XRT	Tue, Feb 5, 2019	44.57	44.89	44.31	44.78
3174	AMEX	XRT	Mon, Feb 4, 2019	43.81	44.39	43.61	44.32
3173	AMEX	XRT	Fri, Feb 1, 2019	44.28	44.31	43.55	43.84
3172	AMEX	XRT	Thu, Jan 31, 2019	44.07	44.28	43.93	44.16
3171	AMEX	XRT	Wed, Jan 30, 2019	44.22	44.30	43.68	44.08
3170	AMEX	XRT	Tue, Jan 29, 2019	44.43	44.43	43.76	43.91
3169	AMEX	XRT	Mon, Jan 28, 2019	44.29	44.61	43.99	44.54
3168	AMEX	XRT	Fri, Jan 25, 2019	44.42	44.71	44.21	44.67
3167	AMEX	XRT	Thu, Jan 24, 2019	43.74	43.99	43.65	43.96
3166	AMEX	XRT	Wed, Jan 23, 2019	43.94	44.14	43.31	43.80
3165	AMEX	XRT	Tue, Jan 22, 2019	44.61	44.64	43.55	43.76
3164	AMEX	XRT	Fri, Jan 18, 2019	44.44	45.01	44.21	44.86
3163	AMEX	XRT	Thu, Jan 17, 2019	43.43	44.19	43.43	44.04
3162	AMEX	XRT	Wed, Jan 16, 2019	43.51	43.89	43.42	43.75
3161	AMEX	XRT	Tue, Jan 15, 2019	43.54	43.77	43.25	43.65
3160	AMEX	XRT	Mon, Jan 14, 2019	43.55	43.95	43.25	43.51
3159	AMEX	XRT	Fri, Jan 11, 2019	43.51	44.10	43.30	43.83
3158	AMEX	XRT	Thu, Jan 10, 2019	42.44	43.62	42.44	43.60
3157	AMEX	XRT	Wed, Jan 9, 2019	44.05	44.64	43.89	44.31
3156	AMEX	XRT	Tue, Jan 8, 2019	44.07	44.15	43.17	43.94
3155	AMEX	XRT	Mon, Jan 7, 2019	42.31	44.05	42.19	43.56
3154	AMEX	XRT	Fri, Jan 4, 2019	41.63	42.57	41.54	42.25
3153	AMEX	XRT	Thu, Jan 3, 2019	41.30	41.63	40.63	40.99
3152	AMEX	XRT	Wed, Jan 2, 2019	40.35	41.85	40.20	41.57
3151	AMEX	XRT	Mon, Dec 31, 2018	41.05	41.23	40.54	40.99
3150	AMEX	XRT	Fri, Dec 28, 2018	40.87	41.40	40.36	40.76
3149	AMEX	XRT	Thu, Dec 27, 2018	40.17	40.57	39.15	40.55
3148	AMEX	XRT	Wed, Dec 26, 2018	38.97	40.73	38.63	40.65
3147	AMEX	XRT	Mon, Dec 24, 2018	38.31	39.12	38.10	38.45
3146	AMEX	XRT	Fri, Dec 21, 2018	39.88	40.56	38.48	38.60
3145	AMEX	XRT	Thu, Dec 20, 2018	40.50	40.76	39.30	39.80
3144	AMEX	XRT	Wed, Dec 19, 2018	41.49	41.88	40.49	40.68
3143	AMEX	XRT	Tue, Dec 18, 2018	41.31	41.75	41.12	41.26
3142	AMEX	XRT	Mon, Dec 17, 2018	41.69	42.18	40.81	41.11
3141	AMEX	XRT	Fri, Dec 14, 2018	42.19	42.93	41.88	42.02
3140	AMEX	XRT	Thu, Dec 13, 2018	43.59	43.84	42.34	42.52
3139	AMEX	XRT	Wed, Dec 12, 2018	43.63	44.18	43.46	43.69
3138	AMEX	XRT	Tue, Dec 11, 2018	44.04	44.31	42.91	43.30
3137	AMEX	XRT	Mon, Dec 10, 2018	43.51	43.81	42.65	43.49
3136	AMEX	XRT	Fri, Dec 7, 2018	44.68	45.12	43.12	43.31
3135	AMEX	XRT	Thu, Dec 6, 2018	44.55	45.03	43.95	44.99
3134	AMEX	XRT	Tue, Dec 4, 2018	46.90	47.08	44.92	45.25
3133	AMEX	XRT	Mon, Dec 3, 2018	47.03	47.13	46.33	46.98
3132	AMEX	XRT	Fri, Nov 30, 2018	46.25	46.45	46.08	46.35
3131	AMEX	XRT	Thu, Nov 29, 2018	46.64	46.84	46.14	46.35
3130	AMEX	XRT	Wed, Nov 28, 2018	45.95	46.69	45.34	46.62
3129	AMEX	XRT	Tue, Nov 27, 2018	45.48	45.93	45.37	45.87
3128	AMEX	XRT	Mon, Nov 26, 2018	45.45	45.79	45.27	45.76
3127	AMEX	XRT	Fri, Nov 23, 2018	44.64	45.21	44.60	44.88
3126	AMEX	XRT	Wed, Nov 21, 2018	44.55	45.13	44.35	44.75
3125	AMEX	XRT	Tue, Nov 20, 2018	43.96	44.95	43.76	44.00
3124	AMEX	XRT	Mon, Nov 19, 2018	46.51	46.71	45.33	45.51
3123	AMEX	XRT	Fri, Nov 16, 2018	46.33	46.61	45.88	46.46
3122	AMEX	XRT	Thu, Nov 15, 2018	47.10	47.20	46.11	47.11
3121	AMEX	XRT	Wed, Nov 14, 2018	48.58	49.12	47.28	47.43
3120	AMEX	XRT	Tue, Nov 13, 2018	48.36	48.56	47.97	48.17
3119	AMEX	XRT	Mon, Nov 12, 2018	48.59	48.88	48.03	48.20
3118	AMEX	XRT	Fri, Nov 9, 2018	49.48	49.53	48.37	48.65
3117	AMEX	XRT	Thu, Nov 8, 2018	49.06	49.92	49.00	49.62
3116	AMEX	XRT	Wed, Nov 7, 2018	48.88	49.13	48.05	49.05
3115	AMEX	XRT	Tue, Nov 6, 2018	48.54	48.80	48.21	48.59
3114	AMEX	XRT	Mon, Nov 5, 2018	48.20	48.63	47.72	48.52
3113	AMEX	XRT	Fri, Nov 2, 2018	48.18	48.67	47.73	48.29
3112	AMEX	XRT	Thu, Nov 1, 2018	47.05	48.03	46.83	47.91
3111	AMEX	XRT	Wed, Oct 31, 2018	48.26	48.28	47.14	47.14
3110	AMEX	XRT	Tue, Oct 30, 2018	46.60	47.98	46.46	47.82
3109	AMEX	XRT	Mon, Oct 29, 2018	46.63	47.49	45.97	46.49
3108	AMEX	XRT	Fri, Oct 26, 2018	46.49	46.76	45.52	46.28
3107	AMEX	XRT	Thu, Oct 25, 2018	46.16	47.16	45.98	46.90
3106	AMEX	XRT	Wed, Oct 24, 2018	46.82	47.59	45.98	45.99
3105	AMEX	XRT	Tue, Oct 23, 2018	46.16	47.11	45.57	46.90
3104	AMEX	XRT	Mon, Oct 22, 2018	46.36	47.02	46.36	46.74
3103	AMEX	XRT	Fri, Oct 19, 2018	47.10	47.15	46.15	46.23
3102	AMEX	XRT	Thu, Oct 18, 2018	47.55	47.67	46.50	46.87
3101	AMEX	XRT	Wed, Oct 17, 2018	48.34	48.38	47.03	47.72
3100	AMEX	XRT	Tue, Oct 16, 2018	47.77	48.42	47.37	48.38
3099	AMEX	XRT	Mon, Oct 15, 2018	47.31	47.86	47.12	47.55
3098	AMEX	XRT	Fri, Oct 12, 2018	47.47	47.72	46.80	47.42
3097	AMEX	XRT	Thu, Oct 11, 2018	47.01	47.86	46.51	46.62
3096	AMEX	XRT	Wed, Oct 10, 2018	48.19	48.28	47.12	47.17
3095	AMEX	XRT	Tue, Oct 9, 2018	48.35	49.12	48.24	48.36
3094	AMEX	XRT	Mon, Oct 8, 2018	48.16	48.69	47.91	48.36
3093	AMEX	XRT	Fri, Oct 5, 2018	48.59	48.93	47.82	48.32
3092	AMEX	XRT	Thu, Oct 4, 2018	49.03	49.22	48.45	48.68
3091	AMEX	XRT	Wed, Oct 3, 2018	49.35	49.49	48.87	49.15
3090	AMEX	XRT	Tue, Oct 2, 2018	50.44	50.61	49.06	49.06
3089	AMEX	XRT	Mon, Oct 1, 2018	51.24	51.40	50.61	50.72
3088	AMEX	XRT	Fri, Sep 28, 2018	51.07	51.56	50.99	51.02
3087	AMEX	XRT	Thu, Sep 27, 2018	51.42	51.58	51.13	51.26
3086	AMEX	XRT	Wed, Sep 26, 2018	51.04	51.71	51.02	51.35
3085	AMEX	XRT	Tue, Sep 25, 2018	51.15	51.30	50.76	50.91
3084	AMEX	XRT	Mon, Sep 24, 2018	51.28	51.43	50.76	50.97
3083	AMEX	XRT	Fri, Sep 21, 2018	51.61	51.92	51.32	51.35
3082	AMEX	XRT	Thu, Sep 20, 2018	51.51	51.67	51.24	51.44
3081	AMEX	XRT	Wed, Sep 19, 2018	51.40	51.78	51.29	51.43
3080	AMEX	XRT	Tue, Sep 18, 2018	51.09	51.62	51.09	51.44
3079	AMEX	XRT	Mon, Sep 17, 2018	51.65	51.66	51.17	51.25
3078	AMEX	XRT	Fri, Sep 14, 2018	51.54	51.80	51.29	51.78
3077	AMEX	XRT	Thu, Sep 13, 2018	52.09	52.27	51.53	51.66
3076	AMEX	XRT	Wed, Sep 12, 2018	52.13	52.30	51.57	52.03
3075	AMEX	XRT	Tue, Sep 11, 2018	51.72	52.25	51.70	52.22
3074	AMEX	XRT	Mon, Sep 10, 2018	51.64	51.94	51.51	51.86
3073	AMEX	XRT	Fri, Sep 7, 2018	51.12	51.91	51.04	51.29
3072	AMEX	XRT	Thu, Sep 6, 2018	51.88	51.97	51.11	51.16
3071	AMEX	XRT	Wed, Sep 5, 2018	52.13	52.19	51.48	51.81
3070	AMEX	XRT	Tue, Sep 4, 2018	52.15	52.33	51.74	52.33
3069	AMEX	XRT	Fri, Aug 31, 2018	51.23	52.09	51.21	52.09
3068	AMEX	XRT	Thu, Aug 30, 2018	51.55	51.91	51.32	51.40
3067	AMEX	XRT	Wed, Aug 29, 2018	51.76	51.79	51.07	51.75
3066	AMEX	XRT	Tue, Aug 28, 2018	51.84	51.94	51.43	51.80
3065	AMEX	XRT	Mon, Aug 27, 2018	52.09	52.20	51.40	51.55
3064	AMEX	XRT	Fri, Aug 24, 2018	52.21	52.30	51.69	51.92
3063	AMEX	XRT	Thu, Aug 23, 2018	52.39	52.55	52.01	52.50
3062	AMEX	XRT	Wed, Aug 22, 2018	52.36	52.96	52.20	52.37
3061	AMEX	XRT	Tue, Aug 21, 2018	52.15	52.44	51.98	52.34
3060	AMEX	XRT	Mon, Aug 20, 2018	51.30	51.98	51.26	51.93
3059	AMEX	XRT	Fri, Aug 17, 2018	50.64	51.28	50.56	51.20
3058	AMEX	XRT	Thu, Aug 16, 2018	50.85	51.00	50.58	50.62
3057	AMEX	XRT	Wed, Aug 15, 2018	51.50	51.50	50.31	50.45
3056	AMEX	XRT	Tue, Aug 14, 2018	50.93	51.94	50.93	51.86
3055	AMEX	XRT	Mon, Aug 13, 2018	51.00	51.22	50.51	50.71
3054	AMEX	XRT	Fri, Aug 10, 2018	50.81	51.46	50.68	50.99
3053	AMEX	XRT	Thu, Aug 9, 2018	50.72	51.34	50.70	50.96
3052	AMEX	XRT	Wed, Aug 8, 2018	50.68	50.82	50.36	50.74
3051	AMEX	XRT	Tue, Aug 7, 2018	50.39	50.79	50.32	50.71
3050	AMEX	XRT	Mon, Aug 6, 2018	49.94	50.29	49.68	50.29
3049	AMEX	XRT	Fri, Aug 3, 2018	49.64	50.05	49.60	49.99
3048	AMEX	XRT	Thu, Aug 2, 2018	48.82	49.62	48.53	49.56
3047	AMEX	XRT	Wed, Aug 1, 2018	49.44	49.67	48.75	49.05
3046	AMEX	XRT	Tue, Jul 31, 2018	49.56	49.86	49.29	49.63
3045	AMEX	XRT	Mon, Jul 30, 2018	49.29	49.79	49.26	49.56
3044	AMEX	XRT	Fri, Jul 27, 2018	50.20	50.50	49.17	49.34
3043	AMEX	XRT	Thu, Jul 26, 2018	50.03	50.85	49.77	50.13
3042	AMEX	XRT	Wed, Jul 25, 2018	49.00	49.70	48.85	49.67
3041	AMEX	XRT	Tue, Jul 24, 2018	50.20	50.41	49.04	49.20
3040	AMEX	XRT	Mon, Jul 23, 2018	49.92	50.24	49.80	50.02
3039	AMEX	XRT	Fri, Jul 20, 2018	50.40	50.65	49.97	50.07
3038	AMEX	XRT	Thu, Jul 19, 2018	50.01	50.79	49.99	50.63
3037	AMEX	XRT	Wed, Jul 18, 2018	49.78	50.09	49.58	50.08
3036	AMEX	XRT	Tue, Jul 17, 2018	49.06	50.03	49.06	49.91
3035	AMEX	XRT	Mon, Jul 16, 2018	49.31	49.49	48.95	49.32
3034	AMEX	XRT	Fri, Jul 13, 2018	49.00	49.57	49.00	49.22
3033	AMEX	XRT	Thu, Jul 12, 2018	49.22	49.25	48.51	48.95
3032	AMEX	XRT	Wed, Jul 11, 2018	49.31	49.42	48.79	49.15
3031	AMEX	XRT	Tue, Jul 10, 2018	49.98	50.03	49.36	49.61
3030	AMEX	XRT	Mon, Jul 9, 2018	50.00	50.13	49.68	49.97
3029	AMEX	XRT	Fri, Jul 6, 2018	49.20	49.91	49.20	49.83
3028	AMEX	XRT	Thu, Jul 5, 2018	48.99	49.30	48.59	49.28
3027	AMEX	XRT	Tue, Jul 3, 2018	48.66	49.22	48.64	48.72
3026	AMEX	XRT	Mon, Jul 2, 2018	48.25	48.49	47.90	48.47
3025	AMEX	XRT	Fri, Jun 29, 2018	49.42	49.60	48.53	48.56
3024	AMEX	XRT	Thu, Jun 28, 2018	48.87	49.36	48.65	49.11
3023	AMEX	XRT	Wed, Jun 27, 2018	49.90	50.33	49.09	49.10
3022	AMEX	XRT	Tue, Jun 26, 2018	49.77	49.91	49.41	49.85
3021	AMEX	XRT	Mon, Jun 25, 2018	50.14	50.29	49.36	49.65
3020	AMEX	XRT	Fri, Jun 22, 2018	51.04	51.04	50.12	50.44
3019	AMEX	XRT	Thu, Jun 21, 2018	50.52	50.98	50.50	50.61
3018	AMEX	XRT	Wed, Jun 20, 2018	50.26	50.67	49.89	50.56
3017	AMEX	XRT	Tue, Jun 19, 2018	49.48	50.09	49.36	50.05
3016	AMEX	XRT	Mon, Jun 18, 2018	48.99	49.98	48.99	49.83
3015	AMEX	XRT	Fri, Jun 15, 2018	48.81	49.36	48.81	49.36
3014	AMEX	XRT	Thu, Jun 14, 2018	49.42	49.52	48.98	49.04
3013	AMEX	XRT	Wed, Jun 13, 2018	50.27	50.42	49.60	49.63
3012	AMEX	XRT	Tue, Jun 12, 2018	50.30	50.66	49.90	50.25
3011	AMEX	XRT	Mon, Jun 11, 2018	49.58	50.20	49.58	50.07
3010	AMEX	XRT	Fri, Jun 8, 2018	48.95	49.61	48.95	49.55
3009	AMEX	XRT	Thu, Jun 7, 2018	49.00	49.66	48.99	49.12
3008	AMEX	XRT	Wed, Jun 6, 2018	48.72	48.90	48.39	48.83
3007	AMEX	XRT	Tue, Jun 5, 2018	47.65	48.58	47.52	48.49
3006	AMEX	XRT	Mon, Jun 4, 2018	46.74	47.70	46.74	47.64
3005	AMEX	XRT	Fri, Jun 1, 2018	46.35	46.75	46.25	46.62
3004	AMEX	XRT	Thu, May 31, 2018	47.30	47.39	46.18	46.37
3003	AMEX	XRT	Wed, May 30, 2018	46.67	47.29	46.46	47.26
3002	AMEX	XRT	Tue, May 29, 2018	46.51	46.72	46.28	46.63
3001	AMEX	XRT	Fri, May 25, 2018	46.53	46.77	46.42	46.66
3000	AMEX	XRT	Thu, May 24, 2018	46.05	46.81	46.05	46.66
2999	AMEX	XRT	Wed, May 23, 2018	45.74	46.39	45.74	46.28
2998	AMEX	XRT	Tue, May 22, 2018	46.91	47.06	45.88	45.95
2997	AMEX	XRT	Mon, May 21, 2018	46.76	47.01	46.68	46.77
2996	AMEX	XRT	Fri, May 18, 2018	46.93	46.95	46.51	46.51
2995	AMEX	XRT	Thu, May 17, 2018	46.88	47.33	46.78	47.00
2994	AMEX	XRT	Wed, May 16, 2018	46.60	47.22	46.60	46.95
2993	AMEX	XRT	Tue, May 15, 2018	45.94	46.36	45.75	46.20
2992	AMEX	XRT	Mon, May 14, 2018	45.65	46.19	45.65	46.06
2991	AMEX	XRT	Fri, May 11, 2018	45.11	45.63	44.90	45.55
2990	AMEX	XRT	Thu, May 10, 2018	45.18	45.35	44.81	45.14
2989	AMEX	XRT	Wed, May 9, 2018	44.98	45.39	44.68	45.20
2988	AMEX	XRT	Tue, May 8, 2018	44.60	44.97	44.49	44.75
2987	AMEX	XRT	Mon, May 7, 2018	45.06	45.12	44.48	44.78
2986	AMEX	XRT	Fri, May 4, 2018	44.68	45.26	44.25	44.99
2985	AMEX	XRT	Thu, May 3, 2018	45.08	45.28	44.47	44.71
2984	AMEX	XRT	Wed, May 2, 2018	45.03	45.56	44.62	45.24
2983	AMEX	XRT	Tue, May 1, 2018	45.11	45.27	44.45	45.06
2982	AMEX	XRT	Mon, Apr 30, 2018	45.81	46.01	45.10	45.18
2981	AMEX	XRT	Fri, Apr 27, 2018	45.30	45.82	45.18	45.72
2980	AMEX	XRT	Thu, Apr 26, 2018	44.79	45.41	44.73	45.26
2979	AMEX	XRT	Wed, Apr 25, 2018	44.22	44.76	44.00	44.61
2978	AMEX	XRT	Tue, Apr 24, 2018	44.59	45.00	44.10	44.36
2977	AMEX	XRT	Mon, Apr 23, 2018	44.05	44.60	43.94	44.45
2976	AMEX	XRT	Fri, Apr 20, 2018	44.50	44.71	43.86	43.98
2975	AMEX	XRT	Thu, Apr 19, 2018	44.92	45.20	44.26	44.57
2974	AMEX	XRT	Wed, Apr 18, 2018	45.25	45.72	45.12	45.12
2973	AMEX	XRT	Tue, Apr 17, 2018	45.10	45.38	45.03	45.10
2972	AMEX	XRT	Mon, Apr 16, 2018	44.74	45.15	44.37	44.81
2971	AMEX	XRT	Fri, Apr 13, 2018	45.21	45.43	44.28	44.49
2970	AMEX	XRT	Thu, Apr 12, 2018	45.11	45.39	45.05	45.09
2969	AMEX	XRT	Wed, Apr 11, 2018	44.92	45.33	44.86	45.03
2968	AMEX	XRT	Tue, Apr 10, 2018	44.70	45.26	44.57	45.15
2967	AMEX	XRT	Mon, Apr 9, 2018	44.77	44.87	44.18	44.23
2966	AMEX	XRT	Fri, Apr 6, 2018	44.90	45.31	44.12	44.49
2965	AMEX	XRT	Thu, Apr 5, 2018	45.00	45.39	44.50	45.26
2964	AMEX	XRT	Wed, Apr 4, 2018	43.19	44.99	43.06	44.90
2963	AMEX	XRT	Tue, Apr 3, 2018	43.32	43.76	43.22	43.69
2962	AMEX	XRT	Mon, Apr 2, 2018	44.09	44.28	42.70	43.13
2961	AMEX	XRT	Thu, Mar 29, 2018	44.00	44.45	43.94	44.30
2960	AMEX	XRT	Wed, Mar 28, 2018	43.56	44.42	43.30	43.87
2959	AMEX	XRT	Tue, Mar 27, 2018	44.30	44.40	43.24	43.42
2958	AMEX	XRT	Mon, Mar 26, 2018	43.65	44.36	43.38	44.32
2957	AMEX	XRT	Fri, Mar 23, 2018	43.56	43.79	42.93	42.96
2956	AMEX	XRT	Thu, Mar 22, 2018	43.86	44.22	43.37	43.37
2955	AMEX	XRT	Wed, Mar 21, 2018	44.01	44.52	43.93	44.06
2954	AMEX	XRT	Tue, Mar 20, 2018	44.28	44.34	43.96	44.05
2953	AMEX	XRT	Mon, Mar 19, 2018	44.71	44.74	44.08	44.40
2952	AMEX	XRT	Fri, Mar 16, 2018	44.40	45.09	44.26	44.74
2951	AMEX	XRT	Thu, Mar 15, 2018	45.12	45.26	44.49	44.52
2950	AMEX	XRT	Wed, Mar 14, 2018	45.41	45.44	44.79	44.93
2949	AMEX	XRT	Tue, Mar 13, 2018	45.40	45.74	45.12	45.19
2948	AMEX	XRT	Mon, Mar 12, 2018	45.45	45.86	45.16	45.30
2947	AMEX	XRT	Fri, Mar 9, 2018	45.05	45.47	44.82	45.45
2946	AMEX	XRT	Thu, Mar 8, 2018	45.75	45.87	44.74	44.77
2945	AMEX	XRT	Wed, Mar 7, 2018	45.62	46.01	45.27	45.54
2944	AMEX	XRT	Tue, Mar 6, 2018	45.60	46.21	45.40	46.17
2943	AMEX	XRT	Mon, Mar 5, 2018	45.13	45.64	44.89	45.53
2942	AMEX	XRT	Fri, Mar 2, 2018	44.24	45.40	43.96	45.31
2941	AMEX	XRT	Thu, Mar 1, 2018	45.14	45.33	44.23	44.85
2940	AMEX	XRT	Wed, Feb 28, 2018	45.70	45.96	45.25	45.28
2939	AMEX	XRT	Tue, Feb 27, 2018	46.40	46.81	45.15	45.17
2938	AMEX	XRT	Mon, Feb 26, 2018	46.22	46.44	45.68	46.11
2937	AMEX	XRT	Fri, Feb 23, 2018	45.56	46.00	45.20	45.96
2936	AMEX	XRT	Thu, Feb 22, 2018	45.39	45.73	45.14	45.26
2935	AMEX	XRT	Wed, Feb 21, 2018	45.45	46.15	45.31	45.34
2934	AMEX	XRT	Tue, Feb 20, 2018	45.79	46.16	45.17	45.30
2933	AMEX	XRT	Fri, Feb 16, 2018	46.07	46.73	45.97	46.21
2932	AMEX	XRT	Thu, Feb 15, 2018	46.17	46.31	45.57	46.30
2931	AMEX	XRT	Wed, Feb 14, 2018	44.62	46.02	44.52	45.77
2930	AMEX	XRT	Tue, Feb 13, 2018	44.72	45.12	44.63	44.95
2929	AMEX	XRT	Mon, Feb 12, 2018	44.99	45.22	43.90	44.73
2928	AMEX	XRT	Fri, Feb 9, 2018	44.66	45.16	42.87	44.74
2927	AMEX	XRT	Thu, Feb 8, 2018	45.95	46.14	44.41	44.43
2926	AMEX	XRT	Wed, Feb 7, 2018	45.21	46.19	45.14	45.75
2925	AMEX	XRT	Tue, Feb 6, 2018	43.49	45.58	42.77	45.30
2924	AMEX	XRT	Mon, Feb 5, 2018	45.09	45.82	44.00	44.02
2923	AMEX	XRT	Fri, Feb 2, 2018	46.43	46.59	45.37	45.49
2922	AMEX	XRT	Thu, Feb 1, 2018	46.87	47.18	46.43	46.73
2921	AMEX	XRT	Wed, Jan 31, 2018	47.99	48.20	46.86	47.22
2920	AMEX	XRT	Tue, Jan 30, 2018	48.30	48.48	47.49	47.67
2919	AMEX	XRT	Mon, Jan 29, 2018	48.67	49.06	48.50	48.76
2918	AMEX	XRT	Fri, Jan 26, 2018	48.50	48.85	48.07	48.84
2917	AMEX	XRT	Thu, Jan 25, 2018	48.70	48.71	48.10	48.35
2916	AMEX	XRT	Wed, Jan 24, 2018	48.97	49.09	48.08	48.51
2915	AMEX	XRT	Tue, Jan 23, 2018	48.87	48.96	48.32	48.85
2914	AMEX	XRT	Mon, Jan 22, 2018	48.38	48.91	48.17	48.91
2913	AMEX	XRT	Fri, Jan 19, 2018	47.54	48.31	47.42	48.30
2912	AMEX	XRT	Thu, Jan 18, 2018	47.45	47.63	47.21	47.42
2911	AMEX	XRT	Wed, Jan 17, 2018	46.86	47.47	46.83	47.29
2910	AMEX	XRT	Tue, Jan 16, 2018	48.01	48.38	46.60	46.80
2909	AMEX	XRT	Fri, Jan 12, 2018	47.43	48.09	47.39	47.82
2908	AMEX	XRT	Thu, Jan 11, 2018	46.22	47.37	46.08	47.28
2907	AMEX	XRT	Wed, Jan 10, 2018	45.57	46.25	45.50	46.14
2906	AMEX	XRT	Tue, Jan 9, 2018	46.24	46.26	45.66	45.81
2905	AMEX	XRT	Mon, Jan 8, 2018	46.32	46.45	45.69	46.30
2904	AMEX	XRT	Fri, Jan 5, 2018	45.59	46.13	45.59	46.11
2903	AMEX	XRT	Thu, Jan 4, 2018	46.08	46.30	44.87	45.71
2902	AMEX	XRT	Wed, Jan 3, 2018	46.02	46.33	45.68	45.98
2901	AMEX	XRT	Tue, Jan 2, 2018	45.50	46.12	45.30	46.01
2900	AMEX	XRT	Fri, Dec 29, 2017	45.57	45.72	45.16	45.18
2899	AMEX	XRT	Thu, Dec 28, 2017	45.48	45.54	45.21	45.52
2898	AMEX	XRT	Wed, Dec 27, 2017	46.09	46.09	45.42	45.47
2897	AMEX	XRT	Tue, Dec 26, 2017	45.56	46.19	45.52	46.02
2896	AMEX	XRT	Fri, Dec 22, 2017	45.33	45.55	45.08	45.51
2895	AMEX	XRT	Thu, Dec 21, 2017	45.35	45.48	45.09	45.39
2894	AMEX	XRT	Wed, Dec 20, 2017	45.31	45.51	44.99	45.20
2893	AMEX	XRT	Tue, Dec 19, 2017	45.52	45.58	44.97	45.05
2892	AMEX	XRT	Mon, Dec 18, 2017	44.67	45.51	44.52	45.46
2891	AMEX	XRT	Fri, Dec 15, 2017	43.75	44.59	43.75	44.28
2890	AMEX	XRT	Thu, Dec 14, 2017	44.89	44.98	43.55	43.82
2889	AMEX	XRT	Wed, Dec 13, 2017	44.28	44.91	44.25	44.65
2888	AMEX	XRT	Tue, Dec 12, 2017	44.88	45.05	44.16	44.19
2887	AMEX	XRT	Mon, Dec 11, 2017	45.01	45.12	44.59	44.82
2886	AMEX	XRT	Fri, Dec 8, 2017	44.52	45.04	44.35	44.93
2885	AMEX	XRT	Thu, Dec 7, 2017	44.37	44.81	44.16	44.41
2884	AMEX	XRT	Wed, Dec 6, 2017	44.17	44.45	43.88	44.11
2883	AMEX	XRT	Tue, Dec 5, 2017	44.67	44.67	43.99	44.07
2882	AMEX	XRT	Mon, Dec 4, 2017	44.03	44.99	44.00	44.52
2881	AMEX	XRT	Fri, Dec 1, 2017	43.65	43.84	42.61	43.52
2880	AMEX	XRT	Thu, Nov 30, 2017	44.14	44.83	43.68	43.73
2879	AMEX	XRT	Wed, Nov 29, 2017	43.06	44.23	42.95	43.94
2878	AMEX	XRT	Tue, Nov 28, 2017	41.72	42.93	41.66	42.87
2877	AMEX	XRT	Mon, Nov 27, 2017	41.69	42.15	41.40	41.60
2876	AMEX	XRT	Fri, Nov 24, 2017	41.86	41.95	41.49	41.52
2875	AMEX	XRT	Wed, Nov 22, 2017	41.64	41.91	41.46	41.70
2874	AMEX	XRT	Tue, Nov 21, 2017	41.91	41.92	41.43	41.58
2873	AMEX	XRT	Mon, Nov 20, 2017	41.88	42.12	41.57	42.10
2872	AMEX	XRT	Fri, Nov 17, 2017	41.46	41.79	41.37	41.75
2871	AMEX	XRT	Thu, Nov 16, 2017	40.06	40.75	39.96	40.61
2870	AMEX	XRT	Wed, Nov 15, 2017	39.57	40.19	39.23	39.88
2869	AMEX	XRT	Tue, Nov 14, 2017	39.46	39.90	39.43	39.80
2868	AMEX	XRT	Mon, Nov 13, 2017	40.03	40.20	39.59	39.70
2867	AMEX	XRT	Fri, Nov 10, 2017	39.80	40.23	39.72	40.18
2866	AMEX	XRT	Thu, Nov 9, 2017	38.80	39.90	38.80	39.71
2865	AMEX	XRT	Wed, Nov 8, 2017	38.86	39.22	38.69	39.07
2864	AMEX	XRT	Tue, Nov 7, 2017	39.82	39.86	38.85	39.00
2863	AMEX	XRT	Mon, Nov 6, 2017	39.93	40.23	39.79	39.94
2862	AMEX	XRT	Fri, Nov 3, 2017	40.03	40.13	39.80	39.88
2861	AMEX	XRT	Thu, Nov 2, 2017	39.74	40.20	39.55	40.04
2860	AMEX	XRT	Wed, Nov 1, 2017	39.74	39.95	39.27	39.58
2859	AMEX	XRT	Tue, Oct 31, 2017	39.58	39.87	39.45	39.49
2858	AMEX	XRT	Mon, Oct 30, 2017	39.90	39.95	39.31	39.48
2857	AMEX	XRT	Fri, Oct 27, 2017	40.25	40.25	39.74	40.14
2856	AMEX	XRT	Thu, Oct 26, 2017	40.53	40.99	40.40	40.75
2855	AMEX	XRT	Wed, Oct 25, 2017	40.92	40.92	40.07	40.59
2854	AMEX	XRT	Tue, Oct 24, 2017	40.88	41.04	40.70	40.90
2853	AMEX	XRT	Mon, Oct 23, 2017	40.82	41.26	40.72	40.77
2852	AMEX	XRT	Fri, Oct 20, 2017	40.52	40.75	40.37	40.65
2851	AMEX	XRT	Thu, Oct 19, 2017	40.17	40.23	39.88	40.16
2850	AMEX	XRT	Wed, Oct 18, 2017	40.13	40.53	40.07	40.27
2849	AMEX	XRT	Tue, Oct 17, 2017	39.74	40.13	39.73	40.02
2848	AMEX	XRT	Mon, Oct 16, 2017	39.96	40.00	39.58	39.73
2847	AMEX	XRT	Fri, Oct 13, 2017	40.01	40.39	39.79	40.00
2846	AMEX	XRT	Thu, Oct 12, 2017	40.22	40.33	39.50	39.88
2845	AMEX	XRT	Wed, Oct 11, 2017	41.00	41.09	40.26	40.41
2844	AMEX	XRT	Tue, Oct 10, 2017	40.98	41.30	40.82	40.97
2843	AMEX	XRT	Mon, Oct 9, 2017	41.67	41.72	40.83	40.86
2842	AMEX	XRT	Fri, Oct 6, 2017	41.39	41.88	41.39	41.65
2841	AMEX	XRT	Thu, Oct 5, 2017	41.67	41.96	41.57	41.90
2840	AMEX	XRT	Wed, Oct 4, 2017	41.79	41.97	41.56	41.59
2839	AMEX	XRT	Tue, Oct 3, 2017	41.87	41.99	41.65	41.90
2838	AMEX	XRT	Mon, Oct 2, 2017	41.68	41.84	41.35	41.76
2837	AMEX	XRT	Fri, Sep 29, 2017	41.95	41.97	41.72	41.77
2836	AMEX	XRT	Thu, Sep 28, 2017	41.87	41.90	41.44	41.73
2835	AMEX	XRT	Wed, Sep 27, 2017	41.85	41.99	41.29	41.96
2834	AMEX	XRT	Tue, Sep 26, 2017	41.35	41.58	41.22	41.46
2833	AMEX	XRT	Mon, Sep 25, 2017	40.78	41.38	40.78	41.20
2832	AMEX	XRT	Fri, Sep 22, 2017	40.22	40.87	40.20	40.80
2831	AMEX	XRT	Thu, Sep 21, 2017	40.59	40.61	40.26	40.31
2830	AMEX	XRT	Wed, Sep 20, 2017	40.39	40.66	40.23	40.51
2829	AMEX	XRT	Tue, Sep 19, 2017	40.94	41.10	40.43	40.62
2828	AMEX	XRT	Mon, Sep 18, 2017	41.33	41.52	40.91	41.04
2827	AMEX	XRT	Fri, Sep 15, 2017	40.61	41.22	40.61	41.20
2826	AMEX	XRT	Thu, Sep 14, 2017	41.25	41.39	40.94	40.89
2825	AMEX	XRT	Wed, Sep 13, 2017	41.18	41.54	41.11	41.38
2824	AMEX	XRT	Tue, Sep 12, 2017	40.45	41.17	40.43	40.95
2823	AMEX	XRT	Mon, Sep 11, 2017	40.24	40.44	40.20	40.34
2822	AMEX	XRT	Fri, Sep 8, 2017	40.26	40.40	39.86	40.08
2821	AMEX	XRT	Thu, Sep 7, 2017	40.37	40.52	40.12	40.37
2820	AMEX	XRT	Wed, Sep 6, 2017	39.67	40.23	39.65	40.18
2819	AMEX	XRT	Tue, Sep 5, 2017	39.58	39.88	39.27	39.66
2818	AMEX	XRT	Fri, Sep 1, 2017	39.26	39.77	39.26	39.70
2817	AMEX	XRT	Thu, Aug 31, 2017	39.10	39.31	38.99	39.17
2816	AMEX	XRT	Wed, Aug 30, 2017	38.90	39.18	38.70	38.99
2815	AMEX	XRT	Tue, Aug 29, 2017	38.58	38.94	38.38	38.90
2814	AMEX	XRT	Mon, Aug 28, 2017	39.24	39.32	38.89	39.13
2813	AMEX	XRT	Fri, Aug 25, 2017	39.00	39.40	38.82	39.30
2812	AMEX	XRT	Thu, Aug 24, 2017	39.44	39.71	38.73	38.84
2811	AMEX	XRT	Wed, Aug 23, 2017	38.53	38.73	38.36	38.49
2810	AMEX	XRT	Tue, Aug 22, 2017	38.23	38.57	38.18	38.45
2809	AMEX	XRT	Mon, Aug 21, 2017	38.08	38.10	37.72	37.93
2808	AMEX	XRT	Fri, Aug 18, 2017	38.06	38.28	37.95	38.19
2807	AMEX	XRT	Thu, Aug 17, 2017	38.69	38.97	38.26	38.32
2806	AMEX	XRT	Wed, Aug 16, 2017	38.86	39.26	38.86	38.96
2805	AMEX	XRT	Tue, Aug 15, 2017	39.13	39.25	38.59	38.59
2804	AMEX	XRT	Mon, Aug 14, 2017	39.95	40.07	39.61	39.66
2803	AMEX	XRT	Fri, Aug 11, 2017	39.62	39.75	39.25	39.65
2802	AMEX	XRT	Thu, Aug 10, 2017	40.30	40.41	39.35	39.40
2801	AMEX	XRT	Wed, Aug 9, 2017	40.64	40.77	40.22	40.64
2800	AMEX	XRT	Tue, Aug 8, 2017	41.70	41.73	40.99	41.11
2799	AMEX	XRT	Mon, Aug 7, 2017	41.12	41.51	40.99	41.33
2798	AMEX	XRT	Fri, Aug 4, 2017	40.85	41.19	40.75	41.11
2797	AMEX	XRT	Thu, Aug 3, 2017	40.84	41.25	40.64	40.69
2796	AMEX	XRT	Wed, Aug 2, 2017	41.07	41.33	40.58	40.77
2795	AMEX	XRT	Tue, Aug 1, 2017	41.18	41.33	40.71	41.30
2794	AMEX	XRT	Mon, Jul 31, 2017	41.47	41.53	40.66	41.16
2793	AMEX	XRT	Fri, Jul 28, 2017	41.26	41.36	41.02	41.32
2792	AMEX	XRT	Thu, Jul 27, 2017	40.89	41.44	40.74	41.37
2791	AMEX	XRT	Wed, Jul 26, 2017	40.77	40.98	40.40	40.81
2790	AMEX	XRT	Tue, Jul 25, 2017	39.86	40.87	39.86	40.81
2789	AMEX	XRT	Mon, Jul 24, 2017	40.17	40.21	39.68	39.76
2788	AMEX	XRT	Fri, Jul 21, 2017	40.70	40.70	40.16	40.36
2787	AMEX	XRT	Thu, Jul 20, 2017	40.70	40.82	40.49	40.59
2786	AMEX	XRT	Wed, Jul 19, 2017	40.20	40.58	40.20	40.50
2785	AMEX	XRT	Tue, Jul 18, 2017	40.23	40.28	39.90	40.12
2784	AMEX	XRT	Mon, Jul 17, 2017	39.89	40.44	39.89	40.22
2783	AMEX	XRT	Fri, Jul 14, 2017	40.04	40.23	39.63	39.86
2782	AMEX	XRT	Thu, Jul 13, 2017	39.37	40.04	39.30	39.93
2781	AMEX	XRT	Wed, Jul 12, 2017	39.01	39.35	38.94	39.03
2780	AMEX	XRT	Tue, Jul 11, 2017	38.87	39.00	38.53	38.79
2779	AMEX	XRT	Mon, Jul 10, 2017	39.50	39.69	38.75	38.75
2778	AMEX	XRT	Fri, Jul 7, 2017	39.65	39.85	39.39	39.70
2777	AMEX	XRT	Thu, Jul 6, 2017	40.48	40.48	39.38	39.46
2776	AMEX	XRT	Wed, Jul 5, 2017	40.71	40.93	40.20	40.33
2775	AMEX	XRT	Mon, Jul 3, 2017	40.87	41.22	40.83	41.02
2774	AMEX	XRT	Fri, Jun 30, 2017	40.69	40.83	40.33	40.72
2773	AMEX	XRT	Thu, Jun 29, 2017	40.44	40.90	40.06	40.48
2772	AMEX	XRT	Wed, Jun 28, 2017	40.40	40.88	40.38	40.58
2771	AMEX	XRT	Tue, Jun 27, 2017	40.14	40.69	40.09	40.25
2770	AMEX	XRT	Mon, Jun 26, 2017	39.60	40.28	39.50	40.25
2769	AMEX	XRT	Fri, Jun 23, 2017	39.00	39.53	38.84	39.53
2768	AMEX	XRT	Thu, Jun 22, 2017	38.81	39.29	38.76	39.06
2767	AMEX	XRT	Wed, Jun 21, 2017	39.23	39.45	38.65	38.80
2766	AMEX	XRT	Tue, Jun 20, 2017	40.07	40.07	39.28	39.32
2765	AMEX	XRT	Mon, Jun 19, 2017	40.14	40.30	39.63	40.14
2764	AMEX	XRT	Fri, Jun 16, 2017	39.79	40.02	39.16	39.97
2763	AMEX	XRT	Thu, Jun 15, 2017	40.83	40.98	40.31	40.46
2762	AMEX	XRT	Wed, Jun 14, 2017	41.19	41.26	40.79	41.17
2761	AMEX	XRT	Tue, Jun 13, 2017	41.31	41.47	40.85	41.26
2760	AMEX	XRT	Mon, Jun 12, 2017	40.94	41.60	40.94	41.15
2759	AMEX	XRT	Fri, Jun 9, 2017	40.55	41.11	40.39	41.04
2758	AMEX	XRT	Thu, Jun 8, 2017	40.81	40.98	40.45	40.46
2757	AMEX	XRT	Wed, Jun 7, 2017	40.45	40.61	40.32	40.55
2756	AMEX	XRT	Tue, Jun 6, 2017	40.92	41.20	40.31	40.39
2755	AMEX	XRT	Mon, Jun 5, 2017	41.26	41.38	40.98	41.29
2754	AMEX	XRT	Fri, Jun 2, 2017	41.60	41.71	41.16	41.30
2753	AMEX	XRT	Thu, Jun 1, 2017	40.72	41.66	40.55	41.64
2752	AMEX	XRT	Wed, May 31, 2017	40.85	40.94	40.14	40.74
2751	AMEX	XRT	Tue, May 30, 2017	40.75	40.97	40.69	40.75
2750	AMEX	XRT	Fri, May 26, 2017	40.87	41.08	40.51	40.82
2749	AMEX	XRT	Thu, May 25, 2017	40.90	41.22	40.76	40.81
2748	AMEX	XRT	Wed, May 24, 2017	40.45	40.63	40.14	40.40
2747	AMEX	XRT	Tue, May 23, 2017	41.29	41.48	40.55	40.55
2746	AMEX	XRT	Mon, May 22, 2017	40.96	41.40	40.94	41.31
2745	AMEX	XRT	Fri, May 19, 2017	40.97	41.12	40.59	40.96
2744	AMEX	XRT	Thu, May 18, 2017	41.06	41.29	40.82	40.97
2743	AMEX	XRT	Wed, May 17, 2017	41.55	41.62	40.88	40.88
2742	AMEX	XRT	Tue, May 16, 2017	41.98	42.07	41.51	41.74
2741	AMEX	XRT	Mon, May 15, 2017	42.20	42.57	42.00	42.07
2740	AMEX	XRT	Fri, May 12, 2017	42.75	42.78	42.07	42.13
2739	AMEX	XRT	Thu, May 11, 2017	43.65	43.77	42.68	42.91
2738	AMEX	XRT	Wed, May 10, 2017	43.74	44.20	43.69	44.10
2737	AMEX	XRT	Tue, May 9, 2017	43.43	43.96	43.43	43.79
2736	AMEX	XRT	Mon, May 8, 2017	43.41	43.56	43.22	43.26
2735	AMEX	XRT	Fri, May 5, 2017	42.91	43.39	42.73	43.39
2734	AMEX	XRT	Thu, May 4, 2017	42.98	43.25	42.67	42.77
2733	AMEX	XRT	Wed, May 3, 2017	43.01	43.27	42.79	43.02
2732	AMEX	XRT	Tue, May 2, 2017	43.00	43.35	42.74	43.31
2731	AMEX	XRT	Mon, May 1, 2017	43.10	43.15	42.76	42.88
2730	AMEX	XRT	Fri, Apr 28, 2017	43.41	43.43	42.77	42.91
2729	AMEX	XRT	Thu, Apr 27, 2017	43.52	43.67	43.20	43.47
2728	AMEX	XRT	Wed, Apr 26, 2017	43.22	43.81	43.15	43.53
2727	AMEX	XRT	Tue, Apr 25, 2017	43.24	43.54	42.94	43.11
2726	AMEX	XRT	Mon, Apr 24, 2017	43.42	43.58	42.94	43.15
2725	AMEX	XRT	Fri, Apr 21, 2017	43.18	43.22	42.68	42.89
2724	AMEX	XRT	Thu, Apr 20, 2017	42.84	43.46	42.64	43.22
2723	AMEX	XRT	Wed, Apr 19, 2017	42.23	42.85	42.23	42.43
2722	AMEX	XRT	Tue, Apr 18, 2017	42.00	42.22	41.87	42.18
2721	AMEX	XRT	Mon, Apr 17, 2017	41.72	42.02	41.59	42.02
2720	AMEX	XRT	Thu, Apr 13, 2017	42.04	42.16	41.54	41.65
2719	AMEX	XRT	Wed, Apr 12, 2017	42.33	42.43	42.01	42.04
2718	AMEX	XRT	Tue, Apr 11, 2017	42.04	42.50	41.88	42.50
2717	AMEX	XRT	Mon, Apr 10, 2017	41.58	42.32	41.58	42.11
2716	AMEX	XRT	Fri, Apr 7, 2017	41.63	41.75	41.42	41.51
2715	AMEX	XRT	Thu, Apr 6, 2017	41.11	41.86	41.06	41.65
2714	AMEX	XRT	Wed, Apr 5, 2017	41.43	41.69	40.70	40.82
2713	AMEX	XRT	Tue, Apr 4, 2017	41.55	41.61	41.10	41.22
2712	AMEX	XRT	Mon, Apr 3, 2017	42.28	42.37	41.51	41.60
2711	AMEX	XRT	Fri, Mar 31, 2017	42.50	42.60	42.24	42.24
2710	AMEX	XRT	Thu, Mar 30, 2017	42.24	42.66	42.24	42.59
2709	AMEX	XRT	Wed, Mar 29, 2017	41.64	42.66	41.59	42.54
2708	AMEX	XRT	Tue, Mar 28, 2017	41.23	41.72	41.10	41.72
2707	AMEX	XRT	Mon, Mar 27, 2017	40.80	41.47	40.66	41.28
2706	AMEX	XRT	Fri, Mar 24, 2017	41.13	41.25	40.83	41.10
2705	AMEX	XRT	Thu, Mar 23, 2017	40.99	41.60	40.92	41.21
2704	AMEX	XRT	Wed, Mar 22, 2017	40.84	40.96	40.49	40.90
2703	AMEX	XRT	Tue, Mar 21, 2017	41.90	41.99	40.64	40.96
2702	AMEX	XRT	Mon, Mar 20, 2017	42.49	42.63	41.68	41.79
2701	AMEX	XRT	Fri, Mar 17, 2017	42.43	42.64	42.15	42.44
2700	AMEX	XRT	Thu, Mar 16, 2017	42.26	42.66	42.13	42.32
2699	AMEX	XRT	Wed, Mar 15, 2017	42.01	42.40	41.79	42.30
2698	AMEX	XRT	Tue, Mar 14, 2017	41.89	42.00	41.54	41.91
2697	AMEX	XRT	Mon, Mar 13, 2017	42.07	42.21	41.68	41.88
2696	AMEX	XRT	Fri, Mar 10, 2017	42.06	42.43	41.95	42.14
2695	AMEX	XRT	Thu, Mar 9, 2017	42.22	42.29	41.78	41.83
2694	AMEX	XRT	Wed, Mar 8, 2017	41.96	42.55	41.92	42.37
2693	AMEX	XRT	Tue, Mar 7, 2017	42.25	42.42	41.87	41.94
2692	AMEX	XRT	Mon, Mar 6, 2017	42.59	42.61	42.18	42.34
2691	AMEX	XRT	Fri, Mar 3, 2017	43.21	43.49	42.54	42.72
2690	AMEX	XRT	Thu, Mar 2, 2017	43.05	43.51	42.86	43.34
2689	AMEX	XRT	Wed, Mar 1, 2017	43.35	43.44	42.47	42.89
2688	AMEX	XRT	Tue, Feb 28, 2017	43.71	43.71	42.81	42.93
2687	AMEX	XRT	Mon, Feb 27, 2017	43.64	44.04	43.48	44.03
2686	AMEX	XRT	Fri, Feb 24, 2017	42.95	44.20	42.87	43.72
2685	AMEX	XRT	Thu, Feb 23, 2017	44.20	44.20	43.04	43.10
2684	AMEX	XRT	Wed, Feb 22, 2017	44.38	44.44	44.01	44.13
2683	AMEX	XRT	Tue, Feb 21, 2017	44.15	44.39	44.00	44.31
2682	AMEX	XRT	Fri, Feb 17, 2017	43.45	43.82	43.30	43.82
2681	AMEX	XRT	Thu, Feb 16, 2017	44.18	44.29	43.36	43.43
2680	AMEX	XRT	Wed, Feb 15, 2017	43.90	44.37	43.84	44.35
2679	AMEX	XRT	Tue, Feb 14, 2017	43.43	43.98	43.40	43.95
2678	AMEX	XRT	Mon, Feb 13, 2017	44.18	44.25	43.50	43.50
2677	AMEX	XRT	Fri, Feb 10, 2017	43.93	44.15	43.56	44.04
2676	AMEX	XRT	Thu, Feb 9, 2017	42.99	43.90	42.80	43.74
2675	AMEX	XRT	Wed, Feb 8, 2017	42.41	43.06	42.23	43.00
2674	AMEX	XRT	Tue, Feb 7, 2017	42.71	42.82	42.33	42.34
2673	AMEX	XRT	Mon, Feb 6, 2017	42.94	43.13	42.51	42.57
2672	AMEX	XRT	Fri, Feb 3, 2017	42.65	43.55	42.65	43.03
2671	AMEX	XRT	Thu, Feb 2, 2017	42.83	43.25	42.53	42.72
2670	AMEX	XRT	Wed, Feb 1, 2017	43.20	43.31	42.67	42.78
2669	AMEX	XRT	Tue, Jan 31, 2017	42.34	43.28	42.27	43.20
2668	AMEX	XRT	Mon, Jan 30, 2017	42.53	42.83	42.11	42.83
2667	AMEX	XRT	Fri, Jan 27, 2017	43.38	43.40	42.60	42.69
2666	AMEX	XRT	Thu, Jan 26, 2017	43.83	44.07	43.27	43.27
2665	AMEX	XRT	Wed, Jan 25, 2017	43.87	44.12	43.63	43.82
2664	AMEX	XRT	Tue, Jan 24, 2017	43.09	43.69	43.09	43.64
2663	AMEX	XRT	Mon, Jan 23, 2017	43.21	43.42	42.94	43.07
2662	AMEX	XRT	Fri, Jan 20, 2017	43.75	43.89	43.21	43.43
2661	AMEX	XRT	Thu, Jan 19, 2017	44.29	44.30	43.35	43.52
2660	AMEX	XRT	Wed, Jan 18, 2017	44.04	44.44	43.75	44.32
2659	AMEX	XRT	Tue, Jan 17, 2017	44.55	45.05	44.15	44.36
2658	AMEX	XRT	Fri, Jan 13, 2017	44.04	44.36	43.94	44.01
2657	AMEX	XRT	Thu, Jan 12, 2017	43.94	44.12	43.51	43.97
2656	AMEX	XRT	Wed, Jan 11, 2017	44.30	44.45	43.71	44.05
2655	AMEX	XRT	Tue, Jan 10, 2017	43.83	44.58	43.76	44.33
2654	AMEX	XRT	Mon, Jan 9, 2017	43.74	44.00	43.63	43.82
2653	AMEX	XRT	Fri, Jan 6, 2017	44.10	44.15	43.71	43.71
2652	AMEX	XRT	Thu, Jan 5, 2017	44.21	44.41	43.67	44.02
2651	AMEX	XRT	Wed, Jan 4, 2017	44.49	45.34	44.33	45.17
2650	AMEX	XRT	Tue, Jan 3, 2017	44.35	44.69	43.94	44.30
2649	AMEX	XRT	Fri, Dec 30, 2016	44.45	44.76	43.93	44.07
2648	AMEX	XRT	Thu, Dec 29, 2016	44.40	44.83	44.09	44.25
2647	AMEX	XRT	Wed, Dec 28, 2016	44.94	45.24	44.30	44.37
2646	AMEX	XRT	Tue, Dec 27, 2016	44.55	45.17	44.55	44.91
2645	AMEX	XRT	Fri, Dec 23, 2016	44.79	45.05	44.40	44.48
2644	AMEX	XRT	Thu, Dec 22, 2016	46.35	46.35	44.68	44.74
2643	AMEX	XRT	Wed, Dec 21, 2016	46.62	46.78	46.35	46.36
2642	AMEX	XRT	Tue, Dec 20, 2016	46.21	46.85	46.21	46.75
2641	AMEX	XRT	Mon, Dec 19, 2016	45.97	46.40	45.97	46.12
2640	AMEX	XRT	Fri, Dec 16, 2016	46.20	46.58	45.78	45.91
2639	AMEX	XRT	Thu, Dec 15, 2016	46.59	46.98	46.48	46.40
2638	AMEX	XRT	Wed, Dec 14, 2016	47.11	47.16	46.51	46.54
2637	AMEX	XRT	Tue, Dec 13, 2016	47.22	47.46	46.84	47.09
2636	AMEX	XRT	Mon, Dec 12, 2016	47.68	47.88	46.90	47.09
2635	AMEX	XRT	Fri, Dec 9, 2016	48.14	48.21	47.73	47.94
2634	AMEX	XRT	Thu, Dec 8, 2016	47.52	48.26	47.52	48.16
2633	AMEX	XRT	Wed, Dec 7, 2016	46.64	47.54	46.52	47.50
2632	AMEX	XRT	Tue, Dec 6, 2016	46.20	46.68	45.97	46.67
2631	AMEX	XRT	Mon, Dec 5, 2016	45.79	46.35	45.70	46.24
2630	AMEX	XRT	Fri, Dec 2, 2016	45.62	46.01	45.55	45.61
2629	AMEX	XRT	Thu, Dec 1, 2016	45.37	46.02	45.26	45.51
2628	AMEX	XRT	Wed, Nov 30, 2016	45.84	46.12	45.55	45.71
2627	AMEX	XRT	Tue, Nov 29, 2016	46.43	46.45	45.94	46.01
2626	AMEX	XRT	Mon, Nov 28, 2016	46.67	46.67	45.84	46.07
2625	AMEX	XRT	Fri, Nov 25, 2016	47.02	47.14	46.63	46.64
2624	AMEX	XRT	Wed, Nov 23, 2016	46.48	46.88	46.39	46.83
2623	AMEX	XRT	Tue, Nov 22, 2016	45.94	46.70	45.91	46.60
2622	AMEX	XRT	Mon, Nov 21, 2016	45.34	45.68	45.34	45.54
2621	AMEX	XRT	Fri, Nov 18, 2016	45.31	45.67	44.94	45.31
2620	AMEX	XRT	Thu, Nov 17, 2016	45.28	45.74	45.04	45.74
2619	AMEX	XRT	Wed, Nov 16, 2016	44.97	45.54	44.96	45.28
2618	AMEX	XRT	Tue, Nov 15, 2016	45.50	45.53	44.53	45.06
2617	AMEX	XRT	Mon, Nov 14, 2016	44.66	45.88	44.66	45.26
2616	AMEX	XRT	Fri, Nov 11, 2016	43.56	44.49	43.23	44.41
2615	AMEX	XRT	Thu, Nov 10, 2016	43.29	44.22	43.23	43.72
2614	AMEX	XRT	Wed, Nov 9, 2016	40.85	42.62	40.85	42.59
2613	AMEX	XRT	Tue, Nov 8, 2016	41.63	41.96	41.27	41.71
2612	AMEX	XRT	Mon, Nov 7, 2016	41.61	41.94	41.42	41.83
2611	AMEX	XRT	Fri, Nov 4, 2016	41.10	41.67	41.03	41.07
2610	AMEX	XRT	Thu, Nov 3, 2016	41.52	41.68	41.00	41.04
2609	AMEX	XRT	Wed, Nov 2, 2016	41.59	41.94	41.42	41.53
2608	AMEX	XRT	Tue, Nov 1, 2016	42.05	42.12	41.34	41.53
2607	AMEX	XRT	Mon, Oct 31, 2016	42.12	42.25	41.98	42.23
2606	AMEX	XRT	Fri, Oct 28, 2016	41.69	42.43	41.69	42.13
2605	AMEX	XRT	Thu, Oct 27, 2016	42.75	42.75	41.78	41.91
2604	AMEX	XRT	Wed, Oct 26, 2016	42.69	43.13	42.62	42.73
2603	AMEX	XRT	Tue, Oct 25, 2016	42.82	43.09	42.66	42.88
2602	AMEX	XRT	Mon, Oct 24, 2016	43.15	43.43	43.09	43.25
2601	AMEX	XRT	Fri, Oct 21, 2016	42.58	42.99	42.52	42.95
2600	AMEX	XRT	Thu, Oct 20, 2016	42.97	43.12	42.80	42.91
2599	AMEX	XRT	Wed, Oct 19, 2016	42.86	43.20	42.63	43.16
2598	AMEX	XRT	Tue, Oct 18, 2016	43.18	43.18	42.73	42.75
2597	AMEX	XRT	Mon, Oct 17, 2016	43.07	43.20	42.70	42.70
2596	AMEX	XRT	Fri, Oct 14, 2016	43.25	43.43	43.04	43.12
2595	AMEX	XRT	Thu, Oct 13, 2016	43.31	43.47	42.86	43.21
2594	AMEX	XRT	Wed, Oct 12, 2016	43.64	43.84	43.39	43.68
2593	AMEX	XRT	Tue, Oct 11, 2016	43.77	43.90	43.27	43.35
2592	AMEX	XRT	Mon, Oct 10, 2016	44.00	44.32	43.91	44.02
2591	AMEX	XRT	Fri, Oct 7, 2016	44.04	44.35	43.71	43.85
2590	AMEX	XRT	Thu, Oct 6, 2016	43.90	43.95	43.54	43.88
2589	AMEX	XRT	Wed, Oct 5, 2016	43.59	44.10	43.55	43.99
2588	AMEX	XRT	Tue, Oct 4, 2016	43.58	43.80	43.29	43.41
2587	AMEX	XRT	Mon, Oct 3, 2016	43.53	43.60	43.28	43.43
2586	AMEX	XRT	Fri, Sep 30, 2016	43.20	43.67	43.04	43.55
2585	AMEX	XRT	Thu, Sep 29, 2016	43.32	43.48	42.91	42.91
2584	AMEX	XRT	Wed, Sep 28, 2016	43.56	43.67	43.07	43.31
2583	AMEX	XRT	Tue, Sep 27, 2016	43.39	43.76	43.34	43.59
2582	AMEX	XRT	Mon, Sep 26, 2016	43.65	43.88	43.30	43.30
2581	AMEX	XRT	Fri, Sep 23, 2016	43.76	44.06	43.62	43.78
2580	AMEX	XRT	Thu, Sep 22, 2016	43.76	43.91	43.57	43.81
2579	AMEX	XRT	Wed, Sep 21, 2016	43.20	43.52	43.01	43.48
2578	AMEX	XRT	Tue, Sep 20, 2016	43.64	43.71	43.14	43.17
2577	AMEX	XRT	Mon, Sep 19, 2016	43.98	44.07	43.54	43.68
2576	AMEX	XRT	Fri, Sep 16, 2016	43.64	43.98	43.59	43.75
2575	AMEX	XRT	Thu, Sep 15, 2016	43.43	44.11	43.35	43.95
2574	AMEX	XRT	Wed, Sep 14, 2016	43.70	43.88	43.29	43.54
2573	AMEX	XRT	Tue, Sep 13, 2016	43.85	44.03	43.26	43.52
2572	AMEX	XRT	Mon, Sep 12, 2016	43.13	44.17	43.07	44.14
2571	AMEX	XRT	Fri, Sep 9, 2016	44.29	44.35	43.52	43.52
2570	AMEX	XRT	Thu, Sep 8, 2016	44.58	44.68	44.43	44.47
2569	AMEX	XRT	Wed, Sep 7, 2016	44.32	44.77	44.15	44.76
2568	AMEX	XRT	Tue, Sep 6, 2016	44.50	44.68	44.11	44.44
2567	AMEX	XRT	Fri, Sep 2, 2016	44.47	44.69	44.14	44.51
2566	AMEX	XRT	Thu, Sep 1, 2016	44.36	44.55	43.96	44.21
2565	AMEX	XRT	Wed, Aug 31, 2016	44.49	44.83	44.23	44.47
2564	AMEX	XRT	Tue, Aug 30, 2016	44.94	45.05	44.43	44.50
2563	AMEX	XRT	Mon, Aug 29, 2016	45.06	45.31	44.97	45.23
2562	AMEX	XRT	Fri, Aug 26, 2016	45.32	45.56	44.84	45.02
2561	AMEX	XRT	Thu, Aug 25, 2016	45.60	45.70	45.24	45.36
2560	AMEX	XRT	Wed, Aug 24, 2016	45.92	45.96	45.56	45.62
2559	AMEX	XRT	Tue, Aug 23, 2016	46.05	46.36	46.00	46.16
2558	AMEX	XRT	Mon, Aug 22, 2016	45.86	45.99	45.49	45.70
2557	AMEX	XRT	Fri, Aug 19, 2016	45.48	46.06	45.48	45.94
2556	AMEX	XRT	Thu, Aug 18, 2016	45.47	45.79	45.32	45.75
2555	AMEX	XRT	Wed, Aug 17, 2016	45.54	45.69	45.06	45.34
2554	AMEX	XRT	Tue, Aug 16, 2016	45.96	46.05	45.72	45.82
2553	AMEX	XRT	Mon, Aug 15, 2016	45.57	46.00	45.57	45.96
2552	AMEX	XRT	Fri, Aug 12, 2016	45.22	45.54	45.09	45.51
2551	AMEX	XRT	Thu, Aug 11, 2016	45.49	45.62	44.73	45.26
2550	AMEX	XRT	Wed, Aug 10, 2016	44.40	44.61	44.15	44.19
2549	AMEX	XRT	Tue, Aug 9, 2016	44.54	44.64	44.12	44.17
2548	AMEX	XRT	Mon, Aug 8, 2016	44.83	45.14	44.67	44.79
2547	AMEX	XRT	Fri, Aug 5, 2016	44.43	45.01	44.37	44.83
2546	AMEX	XRT	Thu, Aug 4, 2016	44.33	44.54	43.95	44.08
2545	AMEX	XRT	Wed, Aug 3, 2016	43.19	44.25	43.01	44.24
2544	AMEX	XRT	Tue, Aug 2, 2016	44.80	45.00	43.76	43.80
2543	AMEX	XRT	Mon, Aug 1, 2016	45.03	45.18	44.68	44.93
2542	AMEX	XRT	Fri, Jul 29, 2016	44.58	45.15	44.52	45.09
2541	AMEX	XRT	Thu, Jul 28, 2016	44.96	45.00	44.36	44.87
2540	AMEX	XRT	Wed, Jul 27, 2016	45.29	45.42	44.69	44.86
2539	AMEX	XRT	Tue, Jul 26, 2016	45.05	45.50	45.01	45.24
2538	AMEX	XRT	Mon, Jul 25, 2016	44.55	44.95	44.41	44.94
2537	AMEX	XRT	Fri, Jul 22, 2016	44.20	44.51	44.02	44.49
2536	AMEX	XRT	Thu, Jul 21, 2016	44.53	44.67	44.15	44.29
2535	AMEX	XRT	Wed, Jul 20, 2016	44.10	44.51	44.00	44.46
2534	AMEX	XRT	Tue, Jul 19, 2016	44.30	44.36	43.93	44.06
2533	AMEX	XRT	Mon, Jul 18, 2016	43.79	44.47	43.79	44.44
2532	AMEX	XRT	Fri, Jul 15, 2016	43.99	44.07	43.69	43.74
2531	AMEX	XRT	Thu, Jul 14, 2016	44.12	44.23	43.90	43.93
2530	AMEX	XRT	Wed, Jul 13, 2016	44.39	44.43	43.69	43.86
2529	AMEX	XRT	Tue, Jul 12, 2016	44.00	44.33	43.96	44.21
2528	AMEX	XRT	Mon, Jul 11, 2016	43.55	43.91	43.45	43.87
2527	AMEX	XRT	Fri, Jul 8, 2016	42.57	43.45	42.57	43.39
2526	AMEX	XRT	Thu, Jul 7, 2016	42.14	42.61	41.99	42.29
2525	AMEX	XRT	Wed, Jul 6, 2016	41.53	42.32	41.46	42.29
2524	AMEX	XRT	Tue, Jul 5, 2016	42.13	42.22	41.28	41.66
2523	AMEX	XRT	Fri, Jul 1, 2016	41.91	42.60	41.87	42.34
2522	AMEX	XRT	Thu, Jun 30, 2016	41.70	41.97	41.31	41.96
2521	AMEX	XRT	Wed, Jun 29, 2016	41.17	41.70	40.97	41.61
2520	AMEX	XRT	Tue, Jun 28, 2016	40.62	41.00	40.34	40.68
2519	AMEX	XRT	Mon, Jun 27, 2016	40.87	41.01	39.50	40.14
2518	AMEX	XRT	Fri, Jun 24, 2016	40.88	41.34	40.53	41.10
2517	AMEX	XRT	Thu, Jun 23, 2016	41.87	42.14	41.76	42.00
2516	AMEX	XRT	Wed, Jun 22, 2016	41.73	41.99	41.42	41.42
2515	AMEX	XRT	Tue, Jun 21, 2016	41.91	41.96	41.43	41.61
2514	AMEX	XRT	Mon, Jun 20, 2016	41.95	42.38	41.87	41.96
2513	AMEX	XRT	Fri, Jun 17, 2016	41.54	41.81	41.16	41.44
2512	AMEX	XRT	Thu, Jun 16, 2016	41.43	41.49	40.91	41.20
2511	AMEX	XRT	Wed, Jun 15, 2016	41.22	42.10	41.19	41.59
2510	AMEX	XRT	Tue, Jun 14, 2016	41.21	41.41	40.72	41.08
2509	AMEX	XRT	Mon, Jun 13, 2016	41.62	41.82	41.20	41.20
2508	AMEX	XRT	Fri, Jun 10, 2016	41.80	41.99	41.51	41.71
2507	AMEX	XRT	Thu, Jun 9, 2016	42.79	42.85	42.13	42.32
2506	AMEX	XRT	Wed, Jun 8, 2016	43.00	43.16	42.76	42.97
2505	AMEX	XRT	Tue, Jun 7, 2016	42.49	43.08	42.44	42.95
2504	AMEX	XRT	Mon, Jun 6, 2016	42.67	42.77	42.41	42.65
2503	AMEX	XRT	Fri, Jun 3, 2016	42.74	42.95	42.35	42.65
2502	AMEX	XRT	Thu, Jun 2, 2016	42.36	42.95	42.30	42.95
2501	AMEX	XRT	Wed, Jun 1, 2016	42.11	42.52	42.01	42.46
2500	AMEX	XRT	Tue, May 31, 2016	42.37	42.52	42.13	42.31
2499	AMEX	XRT	Fri, May 27, 2016	41.98	42.37	41.94	42.30
2498	AMEX	XRT	Thu, May 26, 2016	42.10	42.22	41.67	41.81
2497	AMEX	XRT	Wed, May 25, 2016	41.44	41.80	41.08	41.70
2496	AMEX	XRT	Tue, May 24, 2016	40.92	41.36	40.81	41.20
2495	AMEX	XRT	Mon, May 23, 2016	41.22	41.56	40.87	40.87
2494	AMEX	XRT	Fri, May 20, 2016	40.73	41.26	40.57	41.26
2493	AMEX	XRT	Thu, May 19, 2016	40.29	40.83	40.25	40.68
2492	AMEX	XRT	Wed, May 18, 2016	40.04	40.51	39.95	40.16
2491	AMEX	XRT	Tue, May 17, 2016	41.28	41.40	40.54	40.72
2490	AMEX	XRT	Mon, May 16, 2016	41.08	41.48	41.02	41.38
2489	AMEX	XRT	Fri, May 13, 2016	41.50	41.98	41.03	41.04
2488	AMEX	XRT	Thu, May 12, 2016	41.82	41.95	41.31	41.61
2487	AMEX	XRT	Wed, May 11, 2016	42.75	42.84	41.70	41.72
2486	AMEX	XRT	Tue, May 10, 2016	43.56	43.77	43.32	43.66
2485	AMEX	XRT	Mon, May 9, 2016	43.18	43.98	43.05	43.73
2484	AMEX	XRT	Fri, May 6, 2016	42.74	43.07	42.37	43.03
2483	AMEX	XRT	Thu, May 5, 2016	43.53	43.80	42.86	42.91
2482	AMEX	XRT	Wed, May 4, 2016	43.72	44.24	43.57	43.81
2481	AMEX	XRT	Tue, May 3, 2016	44.30	44.43	43.73	43.96
2480	AMEX	XRT	Mon, May 2, 2016	44.56	44.67	44.02	44.60
2479	AMEX	XRT	Fri, Apr 29, 2016	44.81	45.03	43.99	44.20
2478	AMEX	XRT	Thu, Apr 28, 2016	45.30	45.47	44.71	44.77
2477	AMEX	XRT	Wed, Apr 27, 2016	45.47	45.83	45.29	45.79
2476	AMEX	XRT	Tue, Apr 26, 2016	44.93	45.57	44.78	45.54
2475	AMEX	XRT	Mon, Apr 25, 2016	45.10	45.21	44.72	44.83
2474	AMEX	XRT	Fri, Apr 22, 2016	44.94	45.32	44.94	45.23
2473	AMEX	XRT	Thu, Apr 21, 2016	45.70	45.87	44.97	45.01
2472	AMEX	XRT	Wed, Apr 20, 2016	45.35	45.88	45.13	45.55
2471	AMEX	XRT	Tue, Apr 19, 2016	45.56	45.76	45.25	45.37
2470	AMEX	XRT	Mon, Apr 18, 2016	45.21	45.57	45.09	45.54
2469	AMEX	XRT	Fri, Apr 15, 2016	44.88	45.36	44.79	45.34
2468	AMEX	XRT	Thu, Apr 14, 2016	45.20	45.36	44.79	44.99
2467	AMEX	XRT	Wed, Apr 13, 2016	44.12	45.33	44.12	45.29
2466	AMEX	XRT	Tue, Apr 12, 2016	43.56	44.17	43.17	44.09
2465	AMEX	XRT	Mon, Apr 11, 2016	43.94	44.23	43.49	43.49
2464	AMEX	XRT	Fri, Apr 8, 2016	44.23	44.63	43.61	43.86
2463	AMEX	XRT	Thu, Apr 7, 2016	45.04	45.19	43.95	44.10
2462	AMEX	XRT	Wed, Apr 6, 2016	45.04	45.47	44.74	45.36
2461	AMEX	XRT	Tue, Apr 5, 2016	45.52	45.52	45.52	45.02
2460	AMEX	XRT	Mon, Apr 4, 2016	46.13	46.17	45.48	45.52
2459	AMEX	XRT	Fri, Apr 1, 2016	46.01	46.18	45.64	46.12
2458	AMEX	XRT	Thu, Mar 31, 2016	46.23	46.41	45.99	46.18
2457	AMEX	XRT	Wed, Mar 30, 2016	46.28	46.50	46.06	46.24
2456	AMEX	XRT	Tue, Mar 29, 2016	45.45	46.17	45.36	46.14
2455	AMEX	XRT	Mon, Mar 28, 2016	45.32	45.82	45.21	45.53
2454	AMEX	XRT	Thu, Mar 24, 2016	44.74	45.21	44.65	45.19
2453	AMEX	XRT	Wed, Mar 23, 2016	45.46	45.69	44.91	44.96
2452	AMEX	XRT	Tue, Mar 22, 2016	45.49	45.87	45.33	45.52
2451	AMEX	XRT	Mon, Mar 21, 2016	45.74	46.15	45.63	45.74
2450	AMEX	XRT	Fri, Mar 18, 2016	45.66	46.12	45.60	45.98
2449	AMEX	XRT	Thu, Mar 17, 2016	45.33	45.86	44.90	45.61
2448	AMEX	XRT	Wed, Mar 16, 2016	44.95	45.45	44.80	45.32
2447	AMEX	XRT	Tue, Mar 15, 2016	45.57	45.57	45.57	45.68
2446	AMEX	XRT	Mon, Mar 14, 2016	45.51	45.71	45.34	45.57
2445	AMEX	XRT	Fri, Mar 11, 2016	44.92	44.92	44.92	45.61
2444	AMEX	XRT	Thu, Mar 10, 2016	44.83	44.83	44.83	44.92
2443	AMEX	XRT	Wed, Mar 9, 2016	44.95	45.01	44.53	44.83
2442	AMEX	XRT	Tue, Mar 8, 2016	45.08	45.21	44.70	44.73
2441	AMEX	XRT	Mon, Mar 7, 2016	44.58	45.38	44.58	45.05
2440	AMEX	XRT	Fri, Mar 4, 2016	44.61	45.30	44.48	44.82
2439	AMEX	XRT	Thu, Mar 3, 2016	44.21	44.21	44.21	44.60
2438	AMEX	XRT	Wed, Mar 2, 2016	43.94	44.21	43.67	44.21
2437	AMEX	XRT	Tue, Mar 1, 2016	43.64	44.01	43.23	44.01
2436	AMEX	XRT	Mon, Feb 29, 2016	43.35	43.79	43.21	43.32
2435	AMEX	XRT	Fri, Feb 26, 2016	43.46	43.50	42.97	43.35
2434	AMEX	XRT	Thu, Feb 25, 2016	42.87	43.25	42.38	43.25
2433	AMEX	XRT	Wed, Feb 24, 2016	41.75	42.70	41.43	42.66
2432	AMEX	XRT	Tue, Feb 23, 2016	42.15	42.41	41.84	42.15
2431	AMEX	XRT	Mon, Feb 22, 2016	41.65	42.20	41.62	42.06
2430	AMEX	XRT	Fri, Feb 19, 2016	41.15	41.49	40.71	41.35
2429	AMEX	XRT	Thu, Feb 18, 2016	41.54	41.78	41.01	41.67
2428	AMEX	XRT	Wed, Feb 17, 2016	41.18	41.91	41.01	41.75
2427	AMEX	XRT	Tue, Feb 16, 2016	39.48	40.99	39.48	40.90
2426	AMEX	XRT	Fri, Feb 12, 2016	38.74	39.34	38.52	39.32
2425	AMEX	XRT	Thu, Feb 11, 2016	38.13	38.65	37.92	38.39
2424	AMEX	XRT	Wed, Feb 10, 2016	38.71	39.20	38.51	38.51
2423	AMEX	XRT	Tue, Feb 9, 2016	38.37	39.20	38.11	38.53
2422	AMEX	XRT	Mon, Feb 8, 2016	38.77	38.88	38.10	38.65
2421	AMEX	XRT	Fri, Feb 5, 2016	39.98	40.10	39.04	39.11
2420	AMEX	XRT	Thu, Feb 4, 2016	39.54	40.40	39.40	40.17
2419	AMEX	XRT	Wed, Feb 3, 2016	40.42	40.68	39.42	40.17
2418	AMEX	XRT	Tue, Feb 2, 2016	41.18	41.32	40.28	40.43
2417	AMEX	XRT	Mon, Feb 1, 2016	41.02	41.43	40.44	41.25
2416	AMEX	XRT	Fri, Jan 29, 2016	40.00	41.04	40.00	41.04
2415	AMEX	XRT	Thu, Jan 28, 2016	40.28	40.41	39.60	39.93
2414	AMEX	XRT	Wed, Jan 27, 2016	40.37	40.74	39.75	39.94
2413	AMEX	XRT	Tue, Jan 26, 2016	39.78	40.69	39.68	40.51
2412	AMEX	XRT	Mon, Jan 25, 2016	40.27	40.44	39.55	39.58
2411	AMEX	XRT	Fri, Jan 22, 2016	40.32	40.61	40.00	40.37
2410	AMEX	XRT	Thu, Jan 21, 2016	39.47	40.29	39.14	39.67
2409	AMEX	XRT	Wed, Jan 20, 2016	38.60	39.70	37.80	39.29
2408	AMEX	XRT	Tue, Jan 19, 2016	39.80	39.80	38.65	39.09
2407	AMEX	XRT	Fri, Jan 15, 2016	39.30	39.68	38.65	39.41
2406	AMEX	XRT	Thu, Jan 14, 2016	40.21	40.58	39.35	40.17
2405	AMEX	XRT	Wed, Jan 13, 2016	41.49	41.56	40.06	40.08
2404	AMEX	XRT	Tue, Jan 12, 2016	41.56	41.94	40.78	41.45
2403	AMEX	XRT	Mon, Jan 11, 2016	41.14	41.43	40.67	41.11
2402	AMEX	XRT	Fri, Jan 8, 2016	42.09	42.36	40.89	40.98
2401	AMEX	XRT	Thu, Jan 7, 2016	41.91	42.88	41.82	42.26
2400	AMEX	XRT	Wed, Jan 6, 2016	42.56	42.89	42.13	42.41
2399	AMEX	XRT	Tue, Jan 5, 2016	43.12	43.40	42.83	43.32
2398	AMEX	XRT	Mon, Jan 4, 2016	42.60	43.12	42.40	42.97
2397	AMEX	XRT	Thu, Dec 31, 2015	43.51	43.86	43.24	43.24
2396	AMEX	XRT	Wed, Dec 30, 2015	43.84	44.08	43.65	43.69
2395	AMEX	XRT	Tue, Dec 29, 2015	43.60	44.25	43.60	44.00
2394	AMEX	XRT	Mon, Dec 28, 2015	43.55	43.74	43.22	43.54
2393	AMEX	XRT	Thu, Dec 24, 2015	44.02	44.02	43.58	43.65
2392	AMEX	XRT	Wed, Dec 23, 2015	43.70	44.12	43.53	44.02
2391	AMEX	XRT	Tue, Dec 22, 2015	42.96	43.69	42.84	43.54
2390	AMEX	XRT	Mon, Dec 21, 2015	43.06	43.06	42.51	42.71
2389	AMEX	XRT	Fri, Dec 18, 2015	43.00	43.29	42.69	42.74
2388	AMEX	XRT	Thu, Dec 17, 2015	44.46	44.60	43.43	43.46
2387	AMEX	XRT	Wed, Dec 16, 2015	43.89	44.43	43.72	44.39
2386	AMEX	XRT	Tue, Dec 15, 2015	43.63	44.07	43.50	43.65
2385	AMEX	XRT	Mon, Dec 14, 2015	43.67	43.93	42.87	43.42
2384	AMEX	XRT	Fri, Dec 11, 2015	43.78	43.95	43.39	43.42
2383	AMEX	XRT	Thu, Dec 10, 2015	44.30	44.51	44.02	44.27
2382	AMEX	XRT	Wed, Dec 9, 2015	43.95	44.92	43.76	44.02
2381	AMEX	XRT	Tue, Dec 8, 2015	43.77	44.45	43.69	44.22
2380	AMEX	XRT	Mon, Dec 7, 2015	44.59	44.64	44.07	44.27
2379	AMEX	XRT	Fri, Dec 4, 2015	43.92	44.72	43.85	44.67
2378	AMEX	XRT	Thu, Dec 3, 2015	45.02	45.06	43.68	43.91
2377	AMEX	XRT	Wed, Dec 2, 2015	44.72	45.10	44.58	44.69
2376	AMEX	XRT	Tue, Dec 1, 2015	44.79	44.89	44.45	44.74
2375	AMEX	XRT	Mon, Nov 30, 2015	45.48	45.60	44.45	44.57
2374	AMEX	XRT	Fri, Nov 27, 2015	45.67	45.93	45.22	45.56
2373	AMEX	XRT	Wed, Nov 25, 2015	45.32	45.73	45.01	45.62
2372	AMEX	XRT	Tue, Nov 24, 2015	44.20	45.12	44.12	45.00
2371	AMEX	XRT	Mon, Nov 23, 2015	44.11	44.60	44.02	44.58
2370	AMEX	XRT	Fri, Nov 20, 2015	43.71	44.28	43.71	44.16
2369	AMEX	XRT	Thu, Nov 19, 2015	43.57	43.68	43.21	43.28
2368	AMEX	XRT	Wed, Nov 18, 2015	42.83	43.63	42.83	43.61
2367	AMEX	XRT	Tue, Nov 17, 2015	43.43	43.52	42.61	42.86
2366	AMEX	XRT	Mon, Nov 16, 2015	42.08	43.02	41.96	43.02
2365	AMEX	XRT	Fri, Nov 13, 2015	43.47	43.47	42.26	42.37
2364	AMEX	XRT	Thu, Nov 12, 2015	44.50	44.92	44.05	44.05
2363	AMEX	XRT	Wed, Nov 11, 2015	45.47	45.65	44.55	44.62
2362	AMEX	XRT	Tue, Nov 10, 2015	45.12	45.76	45.01	45.65
2361	AMEX	XRT	Mon, Nov 9, 2015	46.12	46.16	44.93	45.30
2360	AMEX	XRT	Fri, Nov 6, 2015	46.27	46.46	45.90	46.27
2359	AMEX	XRT	Thu, Nov 5, 2015	46.43	46.74	46.06	46.66
2358	AMEX	XRT	Wed, Nov 4, 2015	46.88	46.89	46.27	46.41
2357	AMEX	XRT	Tue, Nov 3, 2015	46.63	47.06	46.50	46.91
2356	AMEX	XRT	Mon, Nov 2, 2015	45.95	46.40	45.41	46.35
2355	AMEX	XRT	Fri, Oct 30, 2015	45.66	46.13	45.38	45.89
2354	AMEX	XRT	Thu, Oct 29, 2015	45.52	45.77	45.29	45.64
2353	AMEX	XRT	Wed, Oct 28, 2015	44.80	45.90	44.67	45.84
2352	AMEX	XRT	Tue, Oct 27, 2015	45.02	45.14	44.31	44.70
2351	AMEX	XRT	Mon, Oct 26, 2015	45.04	45.38	44.91	45.23
2350	AMEX	XRT	Fri, Oct 23, 2015	45.96	46.07	44.57	44.99
2349	AMEX	XRT	Thu, Oct 22, 2015	46.00	46.10	45.52	45.62
2348	AMEX	XRT	Wed, Oct 21, 2015	46.42	46.46	45.72	45.76
2347	AMEX	XRT	Tue, Oct 20, 2015	46.15	46.46	46.13	46.35
2346	AMEX	XRT	Mon, Oct 19, 2015	45.77	46.24	45.77	46.21
2345	AMEX	XRT	Fri, Oct 16, 2015	45.85	45.91	45.45	45.91
2344	AMEX	XRT	Thu, Oct 15, 2015	45.21	45.67	44.66	45.67
2343	AMEX	XRT	Wed, Oct 14, 2015	45.71	46.17	44.88	45.09
2342	AMEX	XRT	Tue, Oct 13, 2015	45.88	46.25	45.47	45.53
2341	AMEX	XRT	Mon, Oct 12, 2015	46.14	46.34	45.90	46.10
2340	AMEX	XRT	Fri, Oct 9, 2015	46.26	46.32	45.70	46.23
2339	AMEX	XRT	Thu, Oct 8, 2015	45.76	46.38	45.64	46.30
2338	AMEX	XRT	Wed, Oct 7, 2015	45.07	45.65	45.01	45.61
2337	AMEX	XRT	Tue, Oct 6, 2015	45.45	45.86	44.94	45.15
2336	AMEX	XRT	Mon, Oct 5, 2015	45.35	45.73	45.09	45.66
2335	AMEX	XRT	Fri, Oct 2, 2015	43.64	44.94	43.33	44.94
2334	AMEX	XRT	Thu, Oct 1, 2015	44.50	44.50	43.66	44.16
2333	AMEX	XRT	Wed, Sep 30, 2015	44.14	44.43	43.88	44.42
2332	AMEX	XRT	Tue, Sep 29, 2015	44.09	44.22	43.55	43.80
2331	AMEX	XRT	Mon, Sep 28, 2015	45.08	45.25	43.82	43.85
2330	AMEX	XRT	Fri, Sep 25, 2015	45.94	45.94	45.10	45.28
2329	AMEX	XRT	Thu, Sep 24, 2015	45.46	45.71	45.14	45.57
2328	AMEX	XRT	Wed, Sep 23, 2015	45.92	46.01	45.50	45.67
2327	AMEX	XRT	Tue, Sep 22, 2015	45.91	46.04	45.45	45.82
2326	AMEX	XRT	Mon, Sep 21, 2015	46.30	46.88	46.19	46.40
2325	AMEX	XRT	Fri, Sep 18, 2015	46.34	46.75	46.00	46.10
2324	AMEX	XRT	Thu, Sep 17, 2015	46.90	47.68	46.87	47.08
2323	AMEX	XRT	Wed, Sep 16, 2015	46.30	47.06	46.16	47.06
2322	AMEX	XRT	Tue, Sep 15, 2015	46.08	46.39	45.80	46.30
2321	AMEX	XRT	Mon, Sep 14, 2015	46.21	46.29	45.87	45.95
2320	AMEX	XRT	Fri, Sep 11, 2015	46.01	46.21	45.64	46.20
2319	AMEX	XRT	Thu, Sep 10, 2015	46.01	46.68	46.00	46.26
2318	AMEX	XRT	Wed, Sep 9, 2015	47.36	47.39	46.25	46.31
2317	AMEX	XRT	Tue, Sep 8, 2015	46.81	47.04	46.49	47.01
2316	AMEX	XRT	Fri, Sep 4, 2015	46.01	46.40	45.94	46.10
2315	AMEX	XRT	Thu, Sep 3, 2015	46.76	47.00	46.34	46.47
2314	AMEX	XRT	Wed, Sep 2, 2015	46.25	46.62	45.89	46.45
2313	AMEX	XRT	Tue, Sep 1, 2015	45.65	46.47	45.65	45.80
2312	AMEX	XRT	Mon, Aug 31, 2015	46.43	47.13	46.43	46.78
2311	AMEX	XRT	Fri, Aug 28, 2015	46.53	47.04	46.47	46.86
2310	AMEX	XRT	Thu, Aug 27, 2015	46.07	46.91	45.89	46.59
2309	AMEX	XRT	Wed, Aug 26, 2015	44.92	45.67	44.22	45.67
2308	AMEX	XRT	Tue, Aug 25, 2015	45.37	45.49	44.05	44.08
2307	AMEX	XRT	Mon, Aug 24, 2015	43.10	45.39	41.63	44.20
2306	AMEX	XRT	Fri, Aug 21, 2015	46.61	46.75	45.47	45.54
2305	AMEX	XRT	Thu, Aug 20, 2015	47.76	47.87	47.05	47.08
2304	AMEX	XRT	Wed, Aug 19, 2015	48.35	48.63	47.94	48.24
2303	AMEX	XRT	Tue, Aug 18, 2015	48.65	48.98	48.53	48.65
2302	AMEX	XRT	Mon, Aug 17, 2015	48.33	48.84	48.10	48.80
2301	AMEX	XRT	Fri, Aug 14, 2015	48.06	48.52	48.06	48.45
2300	AMEX	XRT	Thu, Aug 13, 2015	48.00	48.45	47.90	48.11
2299	AMEX	XRT	Wed, Aug 12, 2015	48.05	48.25	47.38	48.18
2298	AMEX	XRT	Tue, Aug 11, 2015	48.35	48.63	47.98	48.43
2297	AMEX	XRT	Mon, Aug 10, 2015	48.15	48.81	48.15	48.63
2296	AMEX	XRT	Fri, Aug 7, 2015	48.51	48.51	47.93	48.06
2295	AMEX	XRT	Thu, Aug 6, 2015	49.26	49.49	48.26	48.52
2294	AMEX	XRT	Wed, Aug 5, 2015	49.00	49.72	49.00	49.50
2293	AMEX	XRT	Tue, Aug 4, 2015	48.63	49.22	48.61	48.95
2292	AMEX	XRT	Mon, Aug 3, 2015	49.10	49.24	48.45	48.61
2291	AMEX	XRT	Fri, Jul 31, 2015	49.11	49.32	48.78	49.18
2290	AMEX	XRT	Thu, Jul 30, 2015	48.40	49.07	48.40	48.95
2289	AMEX	XRT	Wed, Jul 29, 2015	48.25	48.76	48.25	48.63
2288	AMEX	XRT	Tue, Jul 28, 2015	48.20	48.56	47.76	48.33
2287	AMEX	XRT	Mon, Jul 27, 2015	48.39	48.45	48.01	48.17
2286	AMEX	XRT	Fri, Jul 24, 2015	49.58	49.58	48.55	48.57
2285	AMEX	XRT	Thu, Jul 23, 2015	50.05	50.12	49.37	49.40
2284	AMEX	XRT	Wed, Jul 22, 2015	49.54	50.09	49.51	50.04
2283	AMEX	XRT	Tue, Jul 21, 2015	49.92	50.34	49.72	49.83
2282	AMEX	XRT	Mon, Jul 20, 2015	50.54	50.54	50.12	50.16
2281	AMEX	XRT	Fri, Jul 17, 2015	50.97	50.97	50.25	50.33
2280	AMEX	XRT	Thu, Jul 16, 2015	50.23	50.97	50.23	50.91
2279	AMEX	XRT	Wed, Jul 15, 2015	50.33	50.51	50.18	50.25
2278	AMEX	XRT	Tue, Jul 14, 2015	50.40	50.59	50.25	50.39
2277	AMEX	XRT	Mon, Jul 13, 2015	50.50	50.62	50.29	50.60
2276	AMEX	XRT	Fri, Jul 10, 2015	49.95	50.05	49.72	49.98
2275	AMEX	XRT	Thu, Jul 9, 2015	49.68	50.16	49.34	49.46
2274	AMEX	XRT	Wed, Jul 8, 2015	49.49	49.85	49.11	49.35
2273	AMEX	XRT	Tue, Jul 7, 2015	49.52	49.97	48.90	49.94
2272	AMEX	XRT	Mon, Jul 6, 2015	49.13	49.79	48.76	49.46
2271	AMEX	XRT	Thu, Jul 2, 2015	50.37	50.37	49.04	49.39
2270	AMEX	XRT	Wed, Jul 1, 2015	49.74	49.94	49.38	49.64
2269	AMEX	XRT	Tue, Jun 30, 2015	49.66	49.67	49.16	49.33
2268	AMEX	XRT	Mon, Jun 29, 2015	50.38	50.38	49.20	49.23
2267	AMEX	XRT	Fri, Jun 26, 2015	50.72	50.82	50.39	50.61
2266	AMEX	XRT	Thu, Jun 25, 2015	50.38	50.77	50.30	50.34
2265	AMEX	XRT	Wed, Jun 24, 2015	50.75	50.89	50.44	50.49
2264	AMEX	XRT	Tue, Jun 23, 2015	50.61	50.87	50.42	50.85
2263	AMEX	XRT	Mon, Jun 22, 2015	50.67	50.67	50.33	50.39
2262	AMEX	XRT	Fri, Jun 19, 2015	50.45	50.57	50.10	50.18
2261	AMEX	XRT	Thu, Jun 18, 2015	49.81	50.56	49.81	50.40
2260	AMEX	XRT	Wed, Jun 17, 2015	49.76	50.04	49.62	49.91
2259	AMEX	XRT	Tue, Jun 16, 2015	49.31	49.79	49.31	49.74
2258	AMEX	XRT	Mon, Jun 15, 2015	49.60	49.60	49.14	49.49
2257	AMEX	XRT	Fri, Jun 12, 2015	49.65	49.82	49.51	49.77
2256	AMEX	XRT	Thu, Jun 11, 2015	49.89	50.21	49.62	49.73
2255	AMEX	XRT	Wed, Jun 10, 2015	49.47	49.72	49.31	49.59
2254	AMEX	XRT	Tue, Jun 9, 2015	49.23	49.68	48.93	49.14
2253	AMEX	XRT	Mon, Jun 8, 2015	49.87	49.87	49.36	49.36
2252	AMEX	XRT	Fri, Jun 5, 2015	49.99	49.99	49.43	49.73
2251	AMEX	XRT	Thu, Jun 4, 2015	49.93	50.20	49.61	49.93
2250	AMEX	XRT	Wed, Jun 3, 2015	49.44	50.06	49.28	49.97
2249	AMEX	XRT	Tue, Jun 2, 2015	48.78	49.55	48.78	49.25
2248	AMEX	XRT	Mon, Jun 1, 2015	48.92	49.22	48.67	48.90
2247	AMEX	XRT	Fri, May 29, 2015	49.34	49.71	48.85	48.90
2246	AMEX	XRT	Thu, May 28, 2015	49.45	49.48	49.20	49.37
2245	AMEX	XRT	Wed, May 27, 2015	49.16	49.46	49.13	49.32
2244	AMEX	XRT	Tue, May 26, 2015	49.18	49.78	48.99	49.08
2243	AMEX	XRT	Fri, May 22, 2015	49.75	49.88	49.41	49.62
2242	AMEX	XRT	Thu, May 21, 2015	49.42	49.97	49.26	49.77
2241	AMEX	XRT	Wed, May 20, 2015	49.57	49.62	49.24	49.50
2240	AMEX	XRT	Tue, May 19, 2015	49.64	49.85	49.38	49.47
2239	AMEX	XRT	Mon, May 18, 2015	49.40	49.86	49.37	49.81
2238	AMEX	XRT	Fri, May 15, 2015	48.83	49.32	48.81	49.32
2237	AMEX	XRT	Thu, May 14, 2015	49.17	49.48	48.54	48.83
2236	AMEX	XRT	Wed, May 13, 2015	48.94	49.51	48.94	49.15
2235	AMEX	XRT	Tue, May 12, 2015	49.13	49.51	48.88	49.30
2234	AMEX	XRT	Mon, May 11, 2015	49.59	49.86	49.52	49.57
2233	AMEX	XRT	Fri, May 8, 2015	49.58	49.94	49.46	49.59
2232	AMEX	XRT	Thu, May 7, 2015	48.72	49.28	48.56	49.17
2231	AMEX	XRT	Wed, May 6, 2015	48.86	48.95	48.12	48.62
2230	AMEX	XRT	Tue, May 5, 2015	49.03	49.37	48.59	48.65
2229	AMEX	XRT	Mon, May 4, 2015	49.09	49.51	49.09	49.28
2228	AMEX	XRT	Fri, May 1, 2015	48.48	49.13	48.41	49.10
2227	AMEX	XRT	Thu, Apr 30, 2015	48.63	48.94	48.19	48.37
2226	AMEX	XRT	Wed, Apr 29, 2015	49.54	49.60	48.71	48.80
2225	AMEX	XRT	Tue, Apr 28, 2015	49.89	50.10	49.45	49.77
2224	AMEX	XRT	Mon, Apr 27, 2015	50.58	50.68	49.88	49.95
2223	AMEX	XRT	Fri, Apr 24, 2015	50.39	50.63	50.39	50.49
2222	AMEX	XRT	Thu, Apr 23, 2015	50.07	50.56	50.01	50.40
2221	AMEX	XRT	Wed, Apr 22, 2015	50.05	50.15	49.63	50.07
2220	AMEX	XRT	Tue, Apr 21, 2015	50.01	50.17	49.80	49.95
2219	AMEX	XRT	Mon, Apr 20, 2015	50.08	50.09	49.49	49.85
2218	AMEX	XRT	Fri, Apr 17, 2015	50.03	50.17	49.29	49.39
2217	AMEX	XRT	Thu, Apr 16, 2015	50.08	50.48	50.06	50.33
2216	AMEX	XRT	Wed, Apr 15, 2015	50.96	50.96	50.27	50.30
2215	AMEX	XRT	Tue, Apr 14, 2015	50.48	50.76	50.00	50.33
2214	AMEX	XRT	Mon, Apr 13, 2015	50.48	51.11	50.48	50.76
2213	AMEX	XRT	Fri, Apr 10, 2015	50.49	50.76	50.49	50.72
2212	AMEX	XRT	Thu, Apr 9, 2015	50.61	50.97	50.23	50.56
2211	AMEX	XRT	Wed, Apr 8, 2015	50.50	50.82	50.46	50.76
2210	AMEX	XRT	Tue, Apr 7, 2015	50.78	50.87	50.31	50.32
2209	AMEX	XRT	Mon, Apr 6, 2015	50.33	50.99	50.23	50.76
2208	AMEX	XRT	Thu, Apr 2, 2015	50.43	50.85	50.30	50.61
2207	AMEX	XRT	Wed, Apr 1, 2015	50.64	50.68	49.98	50.25
2206	AMEX	XRT	Tue, Mar 31, 2015	50.52	51.25	50.51	50.52
2205	AMEX	XRT	Mon, Mar 30, 2015	50.60	50.84	50.35	50.79
2204	AMEX	XRT	Fri, Mar 27, 2015	49.52	50.15	49.52	50.12
2203	AMEX	XRT	Thu, Mar 26, 2015	49.70	49.92	49.51	49.71
2202	AMEX	XRT	Wed, Mar 25, 2015	50.71	50.79	49.86	49.86
2201	AMEX	XRT	Tue, Mar 24, 2015	50.40	50.92	50.40	50.68
2200	AMEX	XRT	Mon, Mar 23, 2015	50.43	50.90	50.43	50.58
2199	AMEX	XRT	Fri, Mar 20, 2015	50.36	50.56	50.14	50.48
2198	AMEX	XRT	Thu, Mar 19, 2015	50.00	50.36	50.00	50.34
2197	AMEX	XRT	Wed, Mar 18, 2015	49.69	50.15	49.45	50.05
2196	AMEX	XRT	Tue, Mar 17, 2015	49.68	49.94	49.67	49.90
2195	AMEX	XRT	Mon, Mar 16, 2015	49.69	49.87	49.66	49.80
2194	AMEX	XRT	Fri, Mar 13, 2015	49.75	49.77	49.18	49.46
2193	AMEX	XRT	Thu, Mar 12, 2015	49.01	49.69	48.75	49.66
2192	AMEX	XRT	Wed, Mar 11, 2015	48.57	49.08	48.57	48.81
2191	AMEX	XRT	Tue, Mar 10, 2015	48.75	48.91	48.45	48.64
2190	AMEX	XRT	Mon, Mar 9, 2015	48.90	49.15	48.85	49.09
2189	AMEX	XRT	Fri, Mar 6, 2015	48.92	49.33	48.82	48.86
2188	AMEX	XRT	Thu, Mar 5, 2015	49.23	49.41	49.00	49.19
2187	AMEX	XRT	Wed, Mar 4, 2015	49.22	49.33	48.84	49.13
2186	AMEX	XRT	Tue, Mar 3, 2015	49.61	49.66	49.16	49.30
2185	AMEX	XRT	Mon, Mar 2, 2015	49.31	49.66	49.31	49.57
2184	AMEX	XRT	Fri, Feb 27, 2015	49.32	49.54	49.10	49.35
2183	AMEX	XRT	Thu, Feb 26, 2015	49.20	49.33	49.10	49.22
2182	AMEX	XRT	Wed, Feb 25, 2015	49.10	49.44	49.00	49.26
2181	AMEX	XRT	Tue, Feb 24, 2015	49.30	49.41	49.00	49.15
2180	AMEX	XRT	Mon, Feb 23, 2015	49.35	49.44	49.00	49.23
2179	AMEX	XRT	Fri, Feb 20, 2015	48.98	49.30	48.74	49.24
2178	AMEX	XRT	Thu, Feb 19, 2015	48.95	49.12	48.88	48.96
2177	AMEX	XRT	Wed, Feb 18, 2015	48.77	49.04	48.75	48.94
2176	AMEX	XRT	Tue, Feb 17, 2015	48.98	49.04	48.70	48.97
2175	AMEX	XRT	Fri, Feb 13, 2015	48.76	49.08	48.65	49.01
2174	AMEX	XRT	Thu, Feb 12, 2015	48.05	48.76	48.05	48.72
2173	AMEX	XRT	Wed, Feb 11, 2015	48.21	48.46	48.16	48.27
2172	AMEX	XRT	Tue, Feb 10, 2015	48.15	48.32	47.76	48.21
2171	AMEX	XRT	Mon, Feb 9, 2015	47.93	48.08	47.70	47.78
2170	AMEX	XRT	Fri, Feb 6, 2015	48.18	48.18	47.78	47.98
2169	AMEX	XRT	Thu, Feb 5, 2015	47.75	48.25	47.75	48.01
2168	AMEX	XRT	Wed, Feb 4, 2015	47.26	47.91	47.08	47.69
2167	AMEX	XRT	Tue, Feb 3, 2015	47.06	47.65	46.77	47.59
2166	AMEX	XRT	Mon, Feb 2, 2015	46.57	46.76	45.52	46.70
2165	AMEX	XRT	Fri, Jan 30, 2015	47.20	47.30	46.42	46.45
2164	AMEX	XRT	Thu, Jan 29, 2015	47.11	47.47	46.76	47.44
2163	AMEX	XRT	Wed, Jan 28, 2015	48.04	48.12	46.95	47.07
2162	AMEX	XRT	Tue, Jan 27, 2015	47.41	48.09	47.41	47.84
2161	AMEX	XRT	Mon, Jan 26, 2015	47.49	48.01	47.40	47.99
2160	AMEX	XRT	Fri, Jan 23, 2015	47.32	47.72	47.17	47.59
2159	AMEX	XRT	Thu, Jan 22, 2015	46.88	47.37	46.23	47.28
2158	AMEX	XRT	Wed, Jan 21, 2015	46.16	46.47	45.95	46.42
2157	AMEX	XRT	Tue, Jan 20, 2015	46.79	47.15	45.77	46.12
2156	AMEX	XRT	Fri, Jan 16, 2015	46.02	46.78	45.94	46.72
2155	AMEX	XRT	Thu, Jan 15, 2015	46.82	47.44	46.06	46.06
2154	AMEX	XRT	Wed, Jan 14, 2015	46.76	47.23	46.56	47.14
2153	AMEX	XRT	Tue, Jan 13, 2015	47.97	48.39	47.02	47.32
2152	AMEX	XRT	Mon, Jan 12, 2015	47.75	47.96	47.21	47.73
2151	AMEX	XRT	Fri, Jan 9, 2015	48.18	48.25	47.59	47.63
2150	AMEX	XRT	Thu, Jan 8, 2015	48.41	48.58	48.17	48.50
2149	AMEX	XRT	Wed, Jan 7, 2015	47.34	47.85	47.10	47.85
2148	AMEX	XRT	Tue, Jan 6, 2015	47.00	47.37	46.24	46.63
2147	AMEX	XRT	Mon, Jan 5, 2015	47.61	47.61	46.91	47.13
2146	AMEX	XRT	Fri, Jan 2, 2015	48.23	48.43	47.31	47.67
2145	AMEX	XRT	Wed, Dec 31, 2014	48.19	48.58	48.00	48.01
2144	AMEX	XRT	Tue, Dec 30, 2014	48.14	48.55	48.06	48.15
2143	AMEX	XRT	Mon, Dec 29, 2014	48.06	48.32	47.73	48.25
2142	AMEX	XRT	Fri, Dec 26, 2014	48.00	48.04	47.74	47.78
2141	AMEX	XRT	Wed, Dec 24, 2014	47.64	47.93	47.61	47.62
2140	AMEX	XRT	Tue, Dec 23, 2014	47.58	48.06	47.53	47.65
2139	AMEX	XRT	Mon, Dec 22, 2014	47.41	47.45	47.05	47.34
2138	AMEX	XRT	Fri, Dec 19, 2014	47.41	47.50	46.71	47.07
2137	AMEX	XRT	Thu, Dec 18, 2014	47.15	47.82	46.87	47.50
2136	AMEX	XRT	Wed, Dec 17, 2014	45.91	46.82	45.65	46.77
2135	AMEX	XRT	Tue, Dec 16, 2014	46.22	46.51	45.66	45.66
2134	AMEX	XRT	Mon, Dec 15, 2014	46.32	46.79	45.85	46.24
2133	AMEX	XRT	Fri, Dec 12, 2014	45.73	46.47	45.44	46.14
2132	AMEX	XRT	Thu, Dec 11, 2014	45.68	46.54	45.68	45.86
2131	AMEX	XRT	Wed, Dec 10, 2014	46.22	46.22	45.24	45.27
2130	AMEX	XRT	Tue, Dec 9, 2014	45.32	46.04	45.17	46.03
2129	AMEX	XRT	Mon, Dec 8, 2014	46.20	46.42	45.80	45.87
2128	AMEX	XRT	Fri, Dec 5, 2014	46.48	46.50	46.04	46.22
2127	AMEX	XRT	Thu, Dec 4, 2014	46.57	46.57	46.06	46.37
2126	AMEX	XRT	Wed, Dec 3, 2014	46.27	46.79	46.17	46.69
2125	AMEX	XRT	Tue, Dec 2, 2014	46.33	46.57	46.11	46.29
2124	AMEX	XRT	Mon, Dec 1, 2014	46.85	46.90	46.11	46.13
2123	AMEX	XRT	Fri, Nov 28, 2014	47.00	47.54	46.93	47.16
2122	AMEX	XRT	Wed, Nov 26, 2014	46.93	46.99	46.68	46.74
2121	AMEX	XRT	Tue, Nov 25, 2014	47.32	47.38	46.72	46.88
2120	AMEX	XRT	Mon, Nov 24, 2014	46.35	46.97	46.35	46.95
2119	AMEX	XRT	Fri, Nov 21, 2014	46.83	46.89	46.28	46.34
2118	AMEX	XRT	Thu, Nov 20, 2014	45.48	46.34	45.48	46.28
2117	AMEX	XRT	Wed, Nov 19, 2014	45.75	45.75	45.09	45.52
2116	AMEX	XRT	Tue, Nov 18, 2014	45.11	45.40	45.02	45.19
2115	AMEX	XRT	Mon, Nov 17, 2014	45.61	45.68	45.13	45.14
2114	AMEX	XRT	Fri, Nov 14, 2014	45.52	45.71	45.46	45.66
2113	AMEX	XRT	Thu, Nov 13, 2014	45.81	45.96	45.68	45.69
2112	AMEX	XRT	Wed, Nov 12, 2014	44.99	45.82	44.88	45.77
2111	AMEX	XRT	Tue, Nov 11, 2014	44.98	44.98	44.76	44.94
2110	AMEX	XRT	Mon, Nov 10, 2014	44.96	45.07	44.74	44.88
2109	AMEX	XRT	Fri, Nov 7, 2014	44.75	45.11	44.67	45.03
2108	AMEX	XRT	Thu, Nov 6, 2014	44.18	44.87	44.06	44.86
2107	AMEX	XRT	Wed, Nov 5, 2014	44.38	44.48	44.03	44.17
2106	AMEX	XRT	Tue, Nov 4, 2014	43.98	44.05	43.68	44.00
2105	AMEX	XRT	Mon, Nov 3, 2014	44.30	44.47	44.09	44.15
2104	AMEX	XRT	Fri, Oct 31, 2014	44.50	44.55	44.14	44.23
2103	AMEX	XRT	Thu, Oct 30, 2014	43.22	43.92	43.22	43.83
2102	AMEX	XRT	Wed, Oct 29, 2014	43.80	43.93	43.26	43.45
2101	AMEX	XRT	Tue, Oct 28, 2014	42.98	43.74	42.87	43.70
2100	AMEX	XRT	Mon, Oct 27, 2014	42.78	43.10	42.54	43.07
2099	AMEX	XRT	Fri, Oct 24, 2014	43.06	43.06	42.56	42.97
2098	AMEX	XRT	Thu, Oct 23, 2014	42.61	43.30	42.61	43.06
2097	AMEX	XRT	Wed, Oct 22, 2014	42.85	43.13	42.30	42.30
2096	AMEX	XRT	Tue, Oct 21, 2014	42.35	42.83	42.15	42.77
2095	AMEX	XRT	Mon, Oct 20, 2014	41.15	42.17	41.14	42.16
2094	AMEX	XRT	Fri, Oct 17, 2014	41.69	41.95	41.13	41.37
2093	AMEX	XRT	Thu, Oct 16, 2014	40.87	41.74	40.70	41.48
2092	AMEX	XRT	Wed, Oct 15, 2014	40.74	41.77	40.29	41.54
2091	AMEX	XRT	Tue, Oct 14, 2014	41.21	41.78	41.08	41.46
2090	AMEX	XRT	Mon, Oct 13, 2014	41.62	41.68	40.88	40.97
2089	AMEX	XRT	Fri, Oct 10, 2014	41.92	42.14	41.59	41.72
2088	AMEX	XRT	Thu, Oct 9, 2014	42.53	42.60	41.79	41.85
2087	AMEX	XRT	Wed, Oct 8, 2014	42.30	42.81	41.85	42.71
2086	AMEX	XRT	Tue, Oct 7, 2014	42.61	42.78	42.14	42.15
2085	AMEX	XRT	Mon, Oct 6, 2014	43.44	43.64	42.90	42.91
2084	AMEX	XRT	Fri, Oct 3, 2014	43.13	43.55	42.83	43.36
2083	AMEX	XRT	Thu, Oct 2, 2014	42.12	42.81	42.05	42.72
2082	AMEX	XRT	Wed, Oct 1, 2014	42.70	42.81	42.05	42.17
2081	AMEX	XRT	Tue, Sep 30, 2014	43.34	43.34	42.77	42.79
2080	AMEX	XRT	Mon, Sep 29, 2014	42.71	43.32	42.70	43.22
2079	AMEX	XRT	Fri, Sep 26, 2014	43.28	43.36	42.92	43.20
2078	AMEX	XRT	Thu, Sep 25, 2014	43.48	43.60	42.92	43.05
2077	AMEX	XRT	Wed, Sep 24, 2014	43.09	43.59	43.07	43.59
2076	AMEX	XRT	Tue, Sep 23, 2014	43.40	43.52	43.09	43.09
2075	AMEX	XRT	Mon, Sep 22, 2014	44.03	44.10	43.47	43.57
2074	AMEX	XRT	Fri, Sep 19, 2014	44.67	44.87	44.16	44.27
2073	AMEX	XRT	Thu, Sep 18, 2014	45.00	45.00	44.52	44.68
2072	AMEX	XRT	Wed, Sep 17, 2014	44.57	44.78	44.42	44.60
2071	AMEX	XRT	Tue, Sep 16, 2014	44.04	44.62	43.90	44.53
2070	AMEX	XRT	Mon, Sep 15, 2014	44.80	44.80	44.06	44.13
2069	AMEX	XRT	Fri, Sep 12, 2014	44.58	44.72	44.41	44.56
2068	AMEX	XRT	Thu, Sep 11, 2014	44.15	44.59	44.00	44.58
2067	AMEX	XRT	Wed, Sep 10, 2014	44.11	44.27	43.84	44.19
2066	AMEX	XRT	Tue, Sep 9, 2014	44.26	44.54	44.01	44.03
2065	AMEX	XRT	Mon, Sep 8, 2014	44.53	44.68	44.29	44.46
2064	AMEX	XRT	Fri, Sep 5, 2014	44.48	44.64	44.13	44.60
2063	AMEX	XRT	Thu, Sep 4, 2014	44.65	44.97	44.56	44.70
2062	AMEX	XRT	Wed, Sep 3, 2014	44.90	44.90	44.41	44.44
2061	AMEX	XRT	Tue, Sep 2, 2014	44.53	44.68	44.35	44.53
2060	AMEX	XRT	Fri, Aug 29, 2014	44.59	44.61	44.32	44.42
2059	AMEX	XRT	Thu, Aug 28, 2014	44.25	44.62	44.11	44.52
2058	AMEX	XRT	Wed, Aug 27, 2014	44.59	44.87	44.55	44.74
2057	AMEX	XRT	Tue, Aug 26, 2014	44.30	44.66	44.25	44.59
2056	AMEX	XRT	Mon, Aug 25, 2014	44.40	44.40	44.08	44.26
2055	AMEX	XRT	Fri, Aug 22, 2014	43.68	44.09	43.68	44.04
2054	AMEX	XRT	Thu, Aug 21, 2014	43.84	43.91	43.52	43.75
2053	AMEX	XRT	Wed, Aug 20, 2014	43.35	43.91	43.35	43.84
2052	AMEX	XRT	Tue, Aug 19, 2014	43.32	43.68	43.23	43.53
2051	AMEX	XRT	Mon, Aug 18, 2014	42.64	43.02	42.57	42.97
2050	AMEX	XRT	Fri, Aug 15, 2014	42.75	42.89	42.05	42.32
2049	AMEX	XRT	Thu, Aug 14, 2014	42.43	42.78	42.30	42.68
2048	AMEX	XRT	Wed, Aug 13, 2014	42.33	42.47	42.06	42.26
2047	AMEX	XRT	Tue, Aug 12, 2014	42.80	42.94	42.38	42.53
2046	AMEX	XRT	Mon, Aug 11, 2014	42.82	43.05	42.66	42.88
2045	AMEX	XRT	Fri, Aug 8, 2014	42.22	42.68	41.95	42.62
2044	AMEX	XRT	Thu, Aug 7, 2014	42.50	42.60	41.88	41.97
2043	AMEX	XRT	Wed, Aug 6, 2014	41.85	42.48	41.72	42.31
2042	AMEX	XRT	Tue, Aug 5, 2014	42.00	42.53	41.84	42.14
2041	AMEX	XRT	Mon, Aug 4, 2014	41.99	42.39	41.87	42.29
2040	AMEX	XRT	Fri, Aug 1, 2014	41.79	42.17	41.52	41.82
2039	AMEX	XRT	Thu, Jul 31, 2014	42.34	42.42	41.85	41.93
2038	AMEX	XRT	Wed, Jul 30, 2014	42.30	42.61	42.19	42.54
2037	AMEX	XRT	Tue, Jul 29, 2014	42.17	42.41	42.09	42.12
2036	AMEX	XRT	Mon, Jul 28, 2014	42.27	42.34	41.96	42.12
2035	AMEX	XRT	Fri, Jul 25, 2014	42.50	42.58	42.15	42.17
2034	AMEX	XRT	Thu, Jul 24, 2014	42.42	42.80	42.42	42.67
2033	AMEX	XRT	Wed, Jul 23, 2014	42.15	42.53	42.15	42.39
2032	AMEX	XRT	Tue, Jul 22, 2014	42.55	42.59	42.28	42.28
2031	AMEX	XRT	Mon, Jul 21, 2014	42.51	42.59	42.24	42.38
2030	AMEX	XRT	Fri, Jul 18, 2014	42.04	42.72	41.89	42.69
2029	AMEX	XRT	Thu, Jul 17, 2014	42.23	42.42	41.90	41.94
2028	AMEX	XRT	Wed, Jul 16, 2014	42.80	42.88	42.32	42.47
2027	AMEX	XRT	Tue, Jul 15, 2014	42.91	43.05	42.47	42.62
2026	AMEX	XRT	Mon, Jul 14, 2014	43.10	43.16	42.81	42.89
2025	AMEX	XRT	Fri, Jul 11, 2014	43.09	43.09	42.68	42.91
2024	AMEX	XRT	Thu, Jul 10, 2014	43.16	43.40	42.85	43.14
2023	AMEX	XRT	Wed, Jul 9, 2014	43.46	43.71	43.45	43.68
2022	AMEX	XRT	Tue, Jul 8, 2014	43.77	43.82	43.25	43.37
2021	AMEX	XRT	Mon, Jul 7, 2014	44.23	44.32	43.80	43.82
2020	AMEX	XRT	Thu, Jul 3, 2014	44.10	44.37	43.99	44.33
2019	AMEX	XRT	Wed, Jul 2, 2014	43.78	44.09	43.73	43.75
2018	AMEX	XRT	Tue, Jul 1, 2014	43.47	43.90	43.45	43.74
2017	AMEX	XRT	Mon, Jun 30, 2014	43.50	43.50	43.09	43.40
2016	AMEX	XRT	Fri, Jun 27, 2014	43.04	43.29	42.87	43.28
2015	AMEX	XRT	Thu, Jun 26, 2014	43.06	43.13	42.67	43.04
2014	AMEX	XRT	Wed, Jun 25, 2014	42.85	43.15	42.81	43.06
2013	AMEX	XRT	Tue, Jun 24, 2014	43.14	43.39	42.83	42.87
2012	AMEX	XRT	Mon, Jun 23, 2014	43.18	43.27	43.06	43.17
2011	AMEX	XRT	Fri, Jun 20, 2014	43.46	43.46	43.00	43.12
2010	AMEX	XRT	Thu, Jun 19, 2014	43.38	43.66	43.18	43.23
2009	AMEX	XRT	Wed, Jun 18, 2014	43.16	43.46	43.08	43.43
2008	AMEX	XRT	Tue, Jun 17, 2014	42.78	43.21	42.77	43.14
2007	AMEX	XRT	Mon, Jun 16, 2014	42.44	42.81	42.36	42.77
2006	AMEX	XRT	Fri, Jun 13, 2014	42.30	42.50	42.09	42.44
2005	AMEX	XRT	Thu, Jun 12, 2014	42.45	42.67	42.11	42.21
2004	AMEX	XRT	Wed, Jun 11, 2014	42.76	42.85	42.58	42.78
2003	AMEX	XRT	Tue, Jun 10, 2014	42.77	42.97	42.73	42.86
2002	AMEX	XRT	Mon, Jun 9, 2014	42.97	43.22	42.79	42.88
2001	AMEX	XRT	Fri, Jun 6, 2014	42.59	43.00	42.58	42.75
2000	AMEX	XRT	Thu, Jun 5, 2014	42.30	42.59	41.82	42.50
1999	AMEX	XRT	Wed, Jun 4, 2014	41.66	42.30	41.66	42.22
1998	AMEX	XRT	Tue, Jun 3, 2014	41.63	41.98	41.54	41.90
1997	AMEX	XRT	Mon, Jun 2, 2014	42.02	42.04	41.58	41.78
1996	AMEX	XRT	Fri, May 30, 2014	41.70	41.99	41.70	41.89
1995	AMEX	XRT	Thu, May 29, 2014	41.52	41.73	41.36	41.72
1994	AMEX	XRT	Wed, May 28, 2014	41.62	41.74	41.35	41.47
1993	AMEX	XRT	Tue, May 27, 2014	41.79	42.03	41.79	41.85
1992	AMEX	XRT	Fri, May 23, 2014	41.30	41.69	41.29	41.62
1991	AMEX	XRT	Thu, May 22, 2014	41.07	41.59	40.94	41.44
1990	AMEX	XRT	Wed, May 21, 2014	41.04	41.30	40.63	41.00
1989	AMEX	XRT	Tue, May 20, 2014	41.59	41.61	40.79	40.92
1988	AMEX	XRT	Mon, May 19, 2014	41.69	41.98	41.62	41.95
1987	AMEX	XRT	Fri, May 16, 2014	41.43	41.79	41.25	41.79
1986	AMEX	XRT	Thu, May 15, 2014	41.46	41.53	40.79	41.19
1985	AMEX	XRT	Wed, May 14, 2014	42.22	42.29	41.64	41.68
1984	AMEX	XRT	Tue, May 13, 2014	42.44	42.62	42.19	42.26
1983	AMEX	XRT	Mon, May 12, 2014	41.74	42.49	41.58	42.44
1982	AMEX	XRT	Fri, May 9, 2014	41.11	41.64	40.88	41.63
1981	AMEX	XRT	Thu, May 8, 2014	40.74	41.68	40.73	40.90
1980	AMEX	XRT	Wed, May 7, 2014	40.99	41.03	40.32	40.67
1979	AMEX	XRT	Tue, May 6, 2014	41.71	41.77	41.08	41.10
1978	AMEX	XRT	Mon, May 5, 2014	41.94	41.97	41.48	41.81
1977	AMEX	XRT	Fri, May 2, 2014	41.95	42.42	41.72	41.99
1976	AMEX	XRT	Thu, May 1, 2014	41.72	42.09	41.62	41.78
1975	AMEX	XRT	Wed, Apr 30, 2014	41.65	41.78	41.30	41.77
1974	AMEX	XRT	Tue, Apr 29, 2014	41.52	41.83	41.47	41.71
1973	AMEX	XRT	Mon, Apr 28, 2014	41.24	41.93	40.97	41.54
1972	AMEX	XRT	Fri, Apr 25, 2014	41.37	41.57	41.03	41.14
1971	AMEX	XRT	Thu, Apr 24, 2014	41.75	41.83	41.29	41.65
1970	AMEX	XRT	Wed, Apr 23, 2014	41.55	41.87	41.43	41.56
1969	AMEX	XRT	Tue, Apr 22, 2014	40.86	41.77	40.86	41.61
1968	AMEX	XRT	Mon, Apr 21, 2014	41.01	41.19	40.88	41.09
1967	AMEX	XRT	Thu, Apr 17, 2014	41.05	41.11	40.78	40.97
1966	AMEX	XRT	Wed, Apr 16, 2014	41.12	41.26	40.77	41.00
1965	AMEX	XRT	Tue, Apr 15, 2014	40.71	41.12	40.09	40.79
1964	AMEX	XRT	Mon, Apr 14, 2014	40.81	41.11	40.43	40.76
1963	AMEX	XRT	Fri, Apr 11, 2014	40.70	41.09	40.38	40.56
1962	AMEX	XRT	Thu, Apr 10, 2014	42.21	42.37	41.12	41.14
1961	AMEX	XRT	Wed, Apr 9, 2014	42.10	42.31	41.75	42.30
1960	AMEX	XRT	Tue, Apr 8, 2014	41.68	42.01	41.38	41.95
1959	AMEX	XRT	Mon, Apr 7, 2014	42.41	42.48	41.26	41.51
1958	AMEX	XRT	Fri, Apr 4, 2014	43.35	43.56	42.34	42.45
1957	AMEX	XRT	Thu, Apr 3, 2014	43.37	43.59	42.99	43.25
1956	AMEX	XRT	Wed, Apr 2, 2014	42.71	43.43	42.71	43.37
1955	AMEX	XRT	Tue, Apr 1, 2014	42.19	42.79	42.16	42.75
1954	AMEX	XRT	Mon, Mar 31, 2014	42.07	42.27	42.02	42.13
1953	AMEX	XRT	Fri, Mar 28, 2014	41.59	42.22	41.51	41.92
1952	AMEX	XRT	Thu, Mar 27, 2014	41.62	41.83	41.35	41.55
1951	AMEX	XRT	Wed, Mar 26, 2014	42.37	42.49	41.65	41.67
1950	AMEX	XRT	Tue, Mar 25, 2014	42.63	42.88	42.00	42.15
1949	AMEX	XRT	Mon, Mar 24, 2014	43.22	43.22	42.32	42.59
1948	AMEX	XRT	Fri, Mar 21, 2014	43.30	43.50	43.00	43.02
1947	AMEX	XRT	Thu, Mar 20, 2014	42.93	43.13	42.84	43.03
1946	AMEX	XRT	Wed, Mar 19, 2014	43.33	43.34	42.77	43.06
1945	AMEX	XRT	Tue, Mar 18, 2014	43.18	43.43	43.03	43.34
1944	AMEX	XRT	Mon, Mar 17, 2014	43.21	43.31	42.99	43.13
1943	AMEX	XRT	Fri, Mar 14, 2014	43.02	43.14	42.60	42.86
1942	AMEX	XRT	Thu, Mar 13, 2014	43.35	43.56	42.68	42.79
1941	AMEX	XRT	Wed, Mar 12, 2014	43.33	43.33	42.93	43.30
1940	AMEX	XRT	Tue, Mar 11, 2014	43.51	43.62	43.21	43.31
1939	AMEX	XRT	Mon, Mar 10, 2014	43.70	43.70	43.23	43.58
1938	AMEX	XRT	Fri, Mar 7, 2014	43.45	43.77	43.33	43.55
1937	AMEX	XRT	Thu, Mar 6, 2014	43.11	43.36	42.91	43.20
1936	AMEX	XRT	Wed, Mar 5, 2014	43.33	43.45	43.14	43.27
1935	AMEX	XRT	Tue, Mar 4, 2014	43.04	43.50	43.03	43.42
1934	AMEX	XRT	Mon, Mar 3, 2014	42.43	42.85	42.28	42.66
1933	AMEX	XRT	Fri, Feb 28, 2014	42.84	43.09	42.55	42.82
1932	AMEX	XRT	Thu, Feb 27, 2014	42.55	42.97	42.53	42.87
1931	AMEX	XRT	Wed, Feb 26, 2014	42.02	42.79	42.02	42.61
1930	AMEX	XRT	Tue, Feb 25, 2014	41.21	41.89	41.21	41.82
1929	AMEX	XRT	Mon, Feb 24, 2014	41.05	41.55	41.05	41.29
1928	AMEX	XRT	Fri, Feb 21, 2014	41.09	41.27	40.99	41.14
1927	AMEX	XRT	Thu, Feb 20, 2014	41.14	41.19	40.90	41.01
1926	AMEX	XRT	Wed, Feb 19, 2014	40.96	41.36	40.96	41.02
1925	AMEX	XRT	Tue, Feb 18, 2014	40.69	40.91	40.44	40.87
1924	AMEX	XRT	Fri, Feb 14, 2014	40.53	40.69	40.33	40.61
1923	AMEX	XRT	Thu, Feb 13, 2014	40.15	40.78	40.10	40.72
1922	AMEX	XRT	Wed, Feb 12, 2014	40.73	40.88	40.38	40.52
1921	AMEX	XRT	Tue, Feb 11, 2014	40.42	40.72	40.29	40.58
1920	AMEX	XRT	Mon, Feb 10, 2014	40.28	40.38	39.98	40.30
1919	AMEX	XRT	Fri, Feb 7, 2014	40.17	40.59	40.08	40.37
1918	AMEX	XRT	Thu, Feb 6, 2014	39.23	40.01	39.23	40.00
1917	AMEX	XRT	Wed, Feb 5, 2014	38.87	39.14	38.40	39.06
1916	AMEX	XRT	Tue, Feb 4, 2014	39.04	39.26	38.78	38.94
1915	AMEX	XRT	Mon, Feb 3, 2014	39.82	39.93	38.64	38.74
1914	AMEX	XRT	Fri, Jan 31, 2014	39.62	40.17	39.53	39.93
1913	AMEX	XRT	Thu, Jan 30, 2014	40.01	40.32	39.94	40.11
1912	AMEX	XRT	Wed, Jan 29, 2014	39.84	40.35	39.76	39.78
1911	AMEX	XRT	Tue, Jan 28, 2014	40.19	40.71	40.19	40.45
1910	AMEX	XRT	Mon, Jan 27, 2014	40.43	40.75	39.92	40.38
1909	AMEX	XRT	Fri, Jan 24, 2014	40.88	40.99	40.48	40.48
1908	AMEX	XRT	Thu, Jan 23, 2014	41.25	41.34	40.96	41.20
1907	AMEX	XRT	Wed, Jan 22, 2014	41.43	41.53	41.29	41.46
1906	AMEX	XRT	Tue, Jan 21, 2014	41.92	41.92	41.22	41.41
1905	AMEX	XRT	Fri, Jan 17, 2014	41.68	41.74	41.41	41.49
1904	AMEX	XRT	Thu, Jan 16, 2014	41.69	41.82	41.46	41.68
1903	AMEX	XRT	Wed, Jan 15, 2014	42.18	42.30	41.93	42.01
1902	AMEX	XRT	Tue, Jan 14, 2014	41.94	42.24	41.64	42.16
1901	AMEX	XRT	Mon, Jan 13, 2014	42.73	42.75	41.61	41.68
1900	AMEX	XRT	Fri, Jan 10, 2014	42.91	43.04	42.65	42.92
1899	AMEX	XRT	Thu, Jan 9, 2014	43.34	43.34	42.66	42.91
1898	AMEX	XRT	Wed, Jan 8, 2014	43.41	43.45	43.09	43.25
1897	AMEX	XRT	Tue, Jan 7, 2014	43.54	43.71	43.26	43.45
1896	AMEX	XRT	Mon, Jan 6, 2014	43.75	43.93	43.34	43.38
1895	AMEX	XRT	Fri, Jan 3, 2014	43.69	43.96	43.64	43.80
1894	AMEX	XRT	Thu, Jan 2, 2014	43.96	44.13	43.65	43.72
1893	AMEX	XRT	Tue, Dec 31, 2013	44.05	44.21	43.94	44.05
1892	AMEX	XRT	Mon, Dec 30, 2013	43.86	44.13	43.69	44.01
1891	AMEX	XRT	Fri, Dec 27, 2013	44.21	44.21	43.77	43.79
1890	AMEX	XRT	Thu, Dec 26, 2013	43.99	44.19	43.94	44.11
1889	AMEX	XRT	Tue, Dec 24, 2013	43.71	43.98	43.71	43.86
1888	AMEX	XRT	Mon, Dec 23, 2013	43.65	43.91	43.59	43.77
1887	AMEX	XRT	Fri, Dec 20, 2013	43.08	43.67	43.00	43.57
1886	AMEX	XRT	Thu, Dec 19, 2013	43.30	43.44	43.11	43.23
1885	AMEX	XRT	Wed, Dec 18, 2013	42.86	43.47	42.46	43.45
1884	AMEX	XRT	Tue, Dec 17, 2013	42.87	43.02	42.67	42.72
1883	AMEX	XRT	Mon, Dec 16, 2013	42.82	43.09	42.78	42.91
1882	AMEX	XRT	Fri, Dec 13, 2013	42.96	42.96	42.57	42.72
1881	AMEX	XRT	Thu, Dec 12, 2013	42.81	42.87	42.55	42.66
1880	AMEX	XRT	Wed, Dec 11, 2013	42.95	43.21	42.71	42.73
1879	AMEX	XRT	Tue, Dec 10, 2013	43.01	43.28	42.96	43.01
1878	AMEX	XRT	Mon, Dec 9, 2013	43.25	43.41	43.08	43.20
1877	AMEX	XRT	Fri, Dec 6, 2013	43.66	43.67	43.09	43.13
1876	AMEX	XRT	Thu, Dec 5, 2013	43.31	43.66	43.31	43.38
1875	AMEX	XRT	Wed, Dec 4, 2013	43.65	43.90	43.15	43.51
1874	AMEX	XRT	Tue, Dec 3, 2013	43.86	43.97	43.66	43.90
1873	AMEX	XRT	Mon, Dec 2, 2013	44.23	44.33	43.83	43.94
1872	AMEX	XRT	Fri, Nov 29, 2013	44.40	44.48	44.20	44.23
1871	AMEX	XRT	Wed, Nov 27, 2013	44.32	44.42	44.08	44.27
1870	AMEX	XRT	Tue, Nov 26, 2013	43.88	44.24	43.88	44.05
1869	AMEX	XRT	Mon, Nov 25, 2013	43.89	43.95	43.76	43.83
1868	AMEX	XRT	Fri, Nov 22, 2013	43.79	43.79	43.51	43.74
1867	AMEX	XRT	Thu, Nov 21, 2013	43.36	43.89	43.27	43.78
1866	AMEX	XRT	Wed, Nov 20, 2013	43.55	43.80	43.27	43.44
1865	AMEX	XRT	Tue, Nov 19, 2013	43.74	44.07	43.34	43.42
1864	AMEX	XRT	Mon, Nov 18, 2013	44.20	44.20	43.59	43.75
1863	AMEX	XRT	Fri, Nov 15, 2013	43.95	44.04	43.65	44.02
1862	AMEX	XRT	Thu, Nov 14, 2013	43.52	43.80	43.38	43.75
1861	AMEX	XRT	Wed, Nov 13, 2013	43.00	43.69	43.00	43.66
1860	AMEX	XRT	Tue, Nov 12, 2013	42.83	43.14	42.76	43.09
1859	AMEX	XRT	Mon, Nov 11, 2013	42.33	42.91	42.33	42.86
1858	AMEX	XRT	Fri, Nov 8, 2013	41.97	42.44	41.82	42.44
1857	AMEX	XRT	Thu, Nov 7, 2013	42.44	42.65	41.80	41.84
1856	AMEX	XRT	Wed, Nov 6, 2013	42.77	42.82	42.24	42.35
1855	AMEX	XRT	Tue, Nov 5, 2013	42.69	42.81	42.18	42.70
1854	AMEX	XRT	Mon, Nov 4, 2013	42.48	42.67	42.37	42.64
1853	AMEX	XRT	Fri, Nov 1, 2013	42.19	42.36	41.95	42.28
1852	AMEX	XRT	Thu, Oct 31, 2013	42.00	42.33	41.86	42.09
1851	AMEX	XRT	Wed, Oct 30, 2013	42.38	42.52	41.77	42.03
1850	AMEX	XRT	Tue, Oct 29, 2013	42.25	42.34	42.00	42.32
1849	AMEX	XRT	Mon, Oct 28, 2013	42.40	42.40	41.86	42.02
1848	AMEX	XRT	Fri, Oct 25, 2013	41.91	42.08	41.77	41.98
1847	AMEX	XRT	Thu, Oct 24, 2013	41.66	41.96	41.44	41.94
1846	AMEX	XRT	Wed, Oct 23, 2013	41.74	41.81	41.40	41.71
1845	AMEX	XRT	Tue, Oct 22, 2013	42.04	42.32	41.69	41.81
1844	AMEX	XRT	Mon, Oct 21, 2013	41.85	41.98	41.72	41.90
1843	AMEX	XRT	Fri, Oct 18, 2013	41.75	41.96	41.59	41.93
1842	AMEX	XRT	Thu, Oct 17, 2013	41.29	41.55	41.13	41.54
1841	AMEX	XRT	Wed, Oct 16, 2013	40.86	41.38	40.86	41.36
1840	AMEX	XRT	Tue, Oct 15, 2013	40.87	41.05	40.57	40.67
1839	AMEX	XRT	Mon, Oct 14, 2013	40.43	41.07	40.43	41.03
1838	AMEX	XRT	Fri, Oct 11, 2013	40.50	40.90	40.39	40.88
1837	AMEX	XRT	Thu, Oct 10, 2013	40.30	40.67	40.27	40.64
1836	AMEX	XRT	Wed, Oct 9, 2013	40.14	40.14	39.55	39.86
1835	AMEX	XRT	Tue, Oct 8, 2013	40.66	40.69	39.87	39.88
1834	AMEX	XRT	Mon, Oct 7, 2013	41.05	41.06	40.65	40.66
1833	AMEX	XRT	Fri, Oct 4, 2013	41.23	41.44	40.95	41.38
1832	AMEX	XRT	Thu, Oct 3, 2013	41.41	41.56	40.93	41.11
1831	AMEX	XRT	Wed, Oct 2, 2013	41.25	41.55	40.99	41.47
1830	AMEX	XRT	Tue, Oct 1, 2013	41.03	41.61	40.96	41.47
1829	AMEX	XRT	Mon, Sep 30, 2013	40.69	41.17	40.65	41.01
1828	AMEX	XRT	Fri, Sep 27, 2013	41.09	41.29	40.96	41.19
1827	AMEX	XRT	Thu, Sep 26, 2013	41.11	41.50	41.04	41.20
1826	AMEX	XRT	Wed, Sep 25, 2013	41.25	41.31	40.80	40.96
1825	AMEX	XRT	Tue, Sep 24, 2013	41.12	41.36	40.84	41.13
1824	AMEX	XRT	Mon, Sep 23, 2013	41.15	41.18	40.78	41.00
1823	AMEX	XRT	Fri, Sep 20, 2013	41.41	41.45	41.06	41.15
1822	AMEX	XRT	Thu, Sep 19, 2013	41.42	41.60	41.35	41.41
1821	AMEX	XRT	Wed, Sep 18, 2013	40.90	41.43	40.56	41.32
1820	AMEX	XRT	Tue, Sep 17, 2013	40.54	40.90	40.54	40.88
1819	AMEX	XRT	Mon, Sep 16, 2013	40.62	40.81	40.43	40.45
1818	AMEX	XRT	Fri, Sep 13, 2013	40.29	40.43	40.16	40.38
1817	AMEX	XRT	Thu, Sep 12, 2013	40.39	40.57	40.09	40.18
1816	AMEX	XRT	Wed, Sep 11, 2013	40.43	40.60	40.33	40.55
1815	AMEX	XRT	Tue, Sep 10, 2013	40.34	40.47	40.11	40.45
1814	AMEX	XRT	Mon, Sep 9, 2013	39.46	40.09	39.46	40.03
1813	AMEX	XRT	Fri, Sep 6, 2013	39.68	39.71	39.00	39.38
1812	AMEX	XRT	Thu, Sep 5, 2013	39.52	39.71	39.39	39.58
1811	AMEX	XRT	Wed, Sep 4, 2013	38.94	39.46	38.93	39.35
1810	AMEX	XRT	Tue, Sep 3, 2013	39.45	39.52	38.86	39.05
1809	AMEX	XRT	Fri, Aug 30, 2013	39.34	39.34	38.80	38.94
1808	AMEX	XRT	Thu, Aug 29, 2013	38.90	39.34	38.80	39.24
1807	AMEX	XRT	Wed, Aug 28, 2013	38.65	39.10	38.65	38.90
1806	AMEX	XRT	Tue, Aug 27, 2013	39.08	39.18	38.62	38.68
1805	AMEX	XRT	Mon, Aug 26, 2013	39.47	39.79	39.36	39.42
1804	AMEX	XRT	Fri, Aug 23, 2013	39.58	39.70	39.14	39.45
1803	AMEX	XRT	Thu, Aug 22, 2013	39.60	39.69	39.33	39.57
1802	AMEX	XRT	Wed, Aug 21, 2013	39.76	39.90	39.27	39.51
1801	AMEX	XRT	Tue, Aug 20, 2013	39.79	40.16	39.65	40.07
1800	AMEX	XRT	Mon, Aug 19, 2013	39.60	39.96	39.46	39.47
1799	AMEX	XRT	Fri, Aug 16, 2013	39.94	40.12	39.68	39.71
1798	AMEX	XRT	Thu, Aug 15, 2013	40.44	40.45	39.98	40.02
1797	AMEX	XRT	Wed, Aug 14, 2013	40.86	41.10	40.79	40.82
1796	AMEX	XRT	Tue, Aug 13, 2013	41.00	41.15	40.69	41.12
1795	AMEX	XRT	Mon, Aug 12, 2013	40.64	40.95	40.34	40.90
1794	AMEX	XRT	Fri, Aug 9, 2013	40.79	40.88	40.45	40.71
1793	AMEX	XRT	Thu, Aug 8, 2013	40.75	40.92	40.51	40.77
1792	AMEX	XRT	Wed, Aug 7, 2013	40.68	40.80	40.31	40.39
1791	AMEX	XRT	Tue, Aug 6, 2013	41.31	41.35	40.57	40.99
1790	AMEX	XRT	Mon, Aug 5, 2013	41.53	41.62	41.39	41.50
1789	AMEX	XRT	Fri, Aug 2, 2013	41.41	41.60	41.23	41.55
1788	AMEX	XRT	Thu, Aug 1, 2013	41.08	41.53	41.08	41.49
1787	AMEX	XRT	Wed, Jul 31, 2013	40.94	41.19	40.81	40.84
1786	AMEX	XRT	Tue, Jul 30, 2013	40.78	40.79	40.53	40.72
1785	AMEX	XRT	Mon, Jul 29, 2013	40.47	40.68	40.41	40.58
1784	AMEX	XRT	Fri, Jul 26, 2013	40.60	40.66	40.19	40.64
1783	AMEX	XRT	Thu, Jul 25, 2013	40.12	40.65	40.12	40.63
1782	AMEX	XRT	Wed, Jul 24, 2013	40.65	40.65	40.05	40.18
1781	AMEX	XRT	Tue, Jul 23, 2013	40.63	40.72	40.37	40.44
1780	AMEX	XRT	Mon, Jul 22, 2013	40.36	40.58	40.31	40.50
1779	AMEX	XRT	Fri, Jul 19, 2013	40.52	40.59	40.27	40.44
1778	AMEX	XRT	Thu, Jul 18, 2013	40.47	40.78	40.37	40.59
1777	AMEX	XRT	Wed, Jul 17, 2013	40.58	40.58	40.22	40.32
1776	AMEX	XRT	Tue, Jul 16, 2013	40.66	40.68	40.20	40.33
1775	AMEX	XRT	Mon, Jul 15, 2013	40.43	40.63	40.32	40.61
1774	AMEX	XRT	Fri, Jul 12, 2013	40.50	40.55	40.33	40.41
1773	AMEX	XRT	Thu, Jul 11, 2013	40.60	40.63	40.34	40.51
1772	AMEX	XRT	Wed, Jul 10, 2013	40.16	40.24	39.97	40.17
1771	AMEX	XRT	Tue, Jul 9, 2013	40.04	40.21	39.89	40.12
1770	AMEX	XRT	Mon, Jul 8, 2013	39.47	39.85	39.34	39.80
1769	AMEX	XRT	Fri, Jul 5, 2013	39.08	39.32	38.62	39.30
1768	AMEX	XRT	Wed, Jul 3, 2013	38.63	38.89	38.40	38.80
1767	AMEX	XRT	Tue, Jul 2, 2013	38.61	39.01	38.51	38.73
1766	AMEX	XRT	Mon, Jul 1, 2013	38.53	38.92	38.53	38.67
1765	AMEX	XRT	Fri, Jun 28, 2013	38.26	38.52	38.17	38.31
1764	AMEX	XRT	Thu, Jun 27, 2013	38.17	38.40	38.09	38.29
1763	AMEX	XRT	Wed, Jun 26, 2013	38.04	38.14	37.73	37.90
1762	AMEX	XRT	Tue, Jun 25, 2013	37.56	37.78	37.36	37.64
1761	AMEX	XRT	Mon, Jun 24, 2013	37.39	37.63	36.93	37.30
1760	AMEX	XRT	Fri, Jun 21, 2013	37.99	38.12	37.40	37.75
1759	AMEX	XRT	Thu, Jun 20, 2013	38.46	38.58	37.83	37.95
1758	AMEX	XRT	Wed, Jun 19, 2013	39.45	39.45	38.93	38.94
1757	AMEX	XRT	Tue, Jun 18, 2013	38.96	39.40	38.96	39.40
1756	AMEX	XRT	Mon, Jun 17, 2013	38.98	39.23	38.79	39.03
1755	AMEX	XRT	Fri, Jun 14, 2013	38.98	39.27	38.72	38.81
1754	AMEX	XRT	Thu, Jun 13, 2013	38.48	39.08	38.43	39.04
1753	AMEX	XRT	Wed, Jun 12, 2013	39.17	39.20	38.35	38.41
1752	AMEX	XRT	Tue, Jun 11, 2013	38.97	39.22	38.55	38.87
1751	AMEX	XRT	Mon, Jun 10, 2013	39.30	39.41	39.12	39.28
1750	AMEX	XRT	Fri, Jun 7, 2013	38.86	39.23	38.80	39.16
1749	AMEX	XRT	Thu, Jun 6, 2013	38.33	38.55	37.94	38.55
1748	AMEX	XRT	Wed, Jun 5, 2013	38.55	38.86	38.23	38.28
1747	AMEX	XRT	Tue, Jun 4, 2013	38.92	39.06	38.39	38.71
1746	AMEX	XRT	Mon, Jun 3, 2013	38.99	38.99	38.36	38.86
1745	AMEX	XRT	Fri, May 31, 2013	38.90	39.31	38.79	38.80
1744	AMEX	XRT	Thu, May 30, 2013	38.83	39.16	38.78	38.90
1743	AMEX	XRT	Wed, May 29, 2013	38.89	38.98	38.56	38.76
1742	AMEX	XRT	Tue, May 28, 2013	39.17	39.44	38.88	39.00
1741	AMEX	XRT	Fri, May 24, 2013	38.78	38.84	38.50	38.80
1740	AMEX	XRT	Thu, May 23, 2013	38.64	39.22	38.64	39.17
1739	AMEX	XRT	Wed, May 22, 2013	39.46	39.78	38.79	38.97
1738	AMEX	XRT	Tue, May 21, 2013	39.18	39.48	39.13	39.34
1737	AMEX	XRT	Mon, May 20, 2013	38.75	39.20	38.75	39.06
1736	AMEX	XRT	Fri, May 17, 2013	38.47	38.99	38.46	38.88
1735	AMEX	XRT	Thu, May 16, 2013	39.24	39.24	38.28	38.47
1734	AMEX	XRT	Wed, May 15, 2013	38.71	39.03	38.60	38.89
1733	AMEX	XRT	Tue, May 14, 2013	38.18	38.70	38.11	38.67
1732	AMEX	XRT	Mon, May 13, 2013	38.26	38.28	37.98	38.09
1731	AMEX	XRT	Fri, May 10, 2013	37.75	38.23	37.74	38.23
1730	AMEX	XRT	Thu, May 9, 2013	37.82	37.96	37.59	37.69
1729	AMEX	XRT	Wed, May 8, 2013	37.60	37.78	37.50	37.70
1728	AMEX	XRT	Tue, May 7, 2013	37.47	37.63	37.11	37.63
1727	AMEX	XRT	Mon, May 6, 2013	37.28	37.39	37.15	37.26
1726	AMEX	XRT	Fri, May 3, 2013	36.75	37.47	36.75	37.27
1725	AMEX	XRT	Thu, May 2, 2013	36.11	36.71	36.11	36.69
1724	AMEX	XRT	Wed, May 1, 2013	36.60	36.78	36.23	36.26
1723	AMEX	XRT	Tue, Apr 30, 2013	36.51	36.76	36.47	36.74
1722	AMEX	XRT	Mon, Apr 29, 2013	36.45	36.72	36.45	36.51
1721	AMEX	XRT	Fri, Apr 26, 2013	36.54	36.63	36.37	36.51
1720	AMEX	XRT	Thu, Apr 25, 2013	36.24	36.87	36.18	36.66
1719	AMEX	XRT	Wed, Apr 24, 2013	35.78	36.08	35.66	36.07
1718	AMEX	XRT	Tue, Apr 23, 2013	35.59	35.85	35.41	35.78
1717	AMEX	XRT	Mon, Apr 22, 2013	35.17	35.45	34.91	35.36
1716	AMEX	XRT	Fri, Apr 19, 2013	34.90	35.30	34.79	35.24
1715	AMEX	XRT	Thu, Apr 18, 2013	35.31	35.38	34.68	34.83
1714	AMEX	XRT	Wed, Apr 17, 2013	35.55	35.64	34.88	35.19
1713	AMEX	XRT	Tue, Apr 16, 2013	35.52	35.74	35.42	35.71
1712	AMEX	XRT	Mon, Apr 15, 2013	36.26	36.40	35.23	35.34
1711	AMEX	XRT	Fri, Apr 12, 2013	36.18	36.58	36.18	36.51
1710	AMEX	XRT	Thu, Apr 11, 2013	36.13	36.70	35.91	36.49
1709	AMEX	XRT	Wed, Apr 10, 2013	35.17	35.78	35.09	35.77
1708	AMEX	XRT	Tue, Apr 9, 2013	35.46	35.48	35.06	35.15
1707	AMEX	XRT	Mon, Apr 8, 2013	35.22	35.37	34.95	35.37
1706	AMEX	XRT	Fri, Apr 5, 2013	34.57	35.08	34.47	35.07
1705	AMEX	XRT	Thu, Apr 4, 2013	34.40	35.10	34.40	35.09
1704	AMEX	XRT	Wed, Apr 3, 2013	35.09	35.09	34.38	34.50
1703	AMEX	XRT	Tue, Apr 2, 2013	35.02	35.12	34.85	34.91
1702	AMEX	XRT	Mon, Apr 1, 2013	35.21	35.25	34.77	34.82
1701	AMEX	XRT	Thu, Mar 28, 2013	35.15	35.24	35.02	35.20
1700	AMEX	XRT	Wed, Mar 27, 2013	34.96	35.13	34.83	35.08
1699	AMEX	XRT	Tue, Mar 26, 2013	35.15	35.23	34.94	35.15
1698	AMEX	XRT	Mon, Mar 25, 2013	35.29	35.41	34.96	35.14
1697	AMEX	XRT	Fri, Mar 22, 2013	35.12	35.22	34.96	35.13
1696	AMEX	XRT	Thu, Mar 21, 2013	35.12	35.14	34.68	34.87
1695	AMEX	XRT	Wed, Mar 20, 2013	34.85	35.26	34.85	35.19
1694	AMEX	XRT	Tue, Mar 19, 2013	35.18	35.18	34.36	34.68
1693	AMEX	XRT	Mon, Mar 18, 2013	34.91	35.16	34.85	35.03
1692	AMEX	XRT	Fri, Mar 15, 2013	35.09	35.34	35.00	35.17
1691	AMEX	XRT	Thu, Mar 14, 2013	35.19	35.41	35.17	35.32
1690	AMEX	XRT	Wed, Mar 13, 2013	34.80	35.14	34.73	35.10
1689	AMEX	XRT	Tue, Mar 12, 2013	34.72	34.80	34.56	34.64
1688	AMEX	XRT	Mon, Mar 11, 2013	34.49	34.78	34.49	34.73
1687	AMEX	XRT	Fri, Mar 8, 2013	34.50	34.78	34.40	34.76
1686	AMEX	XRT	Thu, Mar 7, 2013	34.30	34.52	34.25	34.43
1685	AMEX	XRT	Wed, Mar 6, 2013	34.41	34.46	34.14	34.22
1684	AMEX	XRT	Tue, Mar 5, 2013	34.04	34.42	34.04	34.34
1683	AMEX	XRT	Mon, Mar 4, 2013	33.55	34.02	33.55	33.96
1682	AMEX	XRT	Fri, Mar 1, 2013	33.40	33.74	33.33	33.72
1681	AMEX	XRT	Thu, Feb 28, 2013	33.56	33.84	33.44	33.55
1680	AMEX	XRT	Wed, Feb 27, 2013	33.13	33.77	33.13	33.63
1679	AMEX	XRT	Tue, Feb 26, 2013	33.13	33.33	32.74	33.10
1678	AMEX	XRT	Mon, Feb 25, 2013	33.82	33.82	32.96	32.97
1677	AMEX	XRT	Fri, Feb 22, 2013	33.65	33.81	33.40	33.66
1676	AMEX	XRT	Thu, Feb 21, 2013	33.73	34.04	33.50	33.66
1675	AMEX	XRT	Wed, Feb 20, 2013	34.37	34.46	33.74	33.78
1674	AMEX	XRT	Tue, Feb 19, 2013	34.07	34.48	33.92	34.35
1673	AMEX	XRT	Fri, Feb 15, 2013	33.74	34.30	33.47	33.74
1672	AMEX	XRT	Thu, Feb 14, 2013	33.76	34.00	33.58	33.87
1671	AMEX	XRT	Wed, Feb 13, 2013	33.97	34.14	33.77	33.87
1670	AMEX	XRT	Tue, Feb 12, 2013	34.13	34.13	33.84	33.91
1669	AMEX	XRT	Mon, Feb 11, 2013	34.04	34.04	33.83	33.89
1668	AMEX	XRT	Fri, Feb 8, 2013	33.89	34.02	33.78	34.00
1667	AMEX	XRT	Thu, Feb 7, 2013	33.96	34.03	33.46	33.74
1666	AMEX	XRT	Wed, Feb 6, 2013	33.72	33.98	33.60	33.89
1665	AMEX	XRT	Tue, Feb 5, 2013	33.30	33.93	33.24	33.79
1664	AMEX	XRT	Mon, Feb 4, 2013	33.32	33.49	33.11	33.18
1663	AMEX	XRT	Fri, Feb 1, 2013	33.77	33.77	33.41	33.57
1662	AMEX	XRT	Thu, Jan 31, 2013	33.11	33.57	33.11	33.53
1661	AMEX	XRT	Wed, Jan 30, 2013	33.56	33.56	33.10	33.23
1660	AMEX	XRT	Tue, Jan 29, 2013	33.49	33.54	33.20	33.54
1659	AMEX	XRT	Mon, Jan 28, 2013	33.49	33.57	33.28	33.50
1658	AMEX	XRT	Fri, Jan 25, 2013	33.19	33.57	33.19	33.57
1657	AMEX	XRT	Thu, Jan 24, 2013	33.11	33.47	32.97	33.10
1656	AMEX	XRT	Wed, Jan 23, 2013	32.63	32.85	32.63	32.82
1655	AMEX	XRT	Tue, Jan 22, 2013	32.76	32.80	32.59	32.79
1654	AMEX	XRT	Fri, Jan 18, 2013	32.49	32.79	32.45	32.76
1653	AMEX	XRT	Thu, Jan 17, 2013	32.49	32.67	32.44	32.59
1652	AMEX	XRT	Wed, Jan 16, 2013	32.13	32.49	32.13	32.38
1651	AMEX	XRT	Tue, Jan 15, 2013	31.48	32.34	31.48	32.27
1650	AMEX	XRT	Mon, Jan 14, 2013	31.55	31.65	31.17	31.61
1649	AMEX	XRT	Fri, Jan 11, 2013	31.49	31.55	31.33	31.52
1648	AMEX	XRT	Thu, Jan 10, 2013	31.44	31.55	31.25	31.53
1647	AMEX	XRT	Wed, Jan 9, 2013	31.53	31.68	31.44	31.51
1646	AMEX	XRT	Tue, Jan 8, 2013	31.56	31.68	31.37	31.49
1645	AMEX	XRT	Mon, Jan 7, 2013	31.91	31.91	31.50	31.62
1644	AMEX	XRT	Fri, Jan 4, 2013	31.79	32.05	31.71	31.96
1643	AMEX	XRT	Thu, Jan 3, 2013	31.72	31.96	31.46	31.71
1642	AMEX	XRT	Wed, Jan 2, 2013	32.00	32.00	31.25	31.43
1641	AMEX	XRT	Mon, Dec 31, 2012	30.37	31.23	30.33	31.19
1640	AMEX	XRT	Fri, Dec 28, 2012	30.37	30.73	30.30	30.46
1639	AMEX	XRT	Thu, Dec 27, 2012	30.58	30.65	30.05	30.61
1638	AMEX	XRT	Wed, Dec 26, 2012	31.10	31.14	30.48	30.55
1637	AMEX	XRT	Mon, Dec 24, 2012	31.26	31.26	31.07	31.09
1636	AMEX	XRT	Fri, Dec 21, 2012	30.91	31.21	30.64	31.14
1635	AMEX	XRT	Thu, Dec 20, 2012	31.77	31.84	31.57	31.72
1634	AMEX	XRT	Wed, Dec 19, 2012	31.82	32.09	31.78	31.78
1633	AMEX	XRT	Tue, Dec 18, 2012	31.73	32.00	31.54	31.85
1632	AMEX	XRT	Mon, Dec 17, 2012	31.09	31.55	31.05	31.55
1631	AMEX	XRT	Fri, Dec 14, 2012	30.86	31.25	30.86	31.04
1630	AMEX	XRT	Thu, Dec 13, 2012	31.29	31.48	31.06	31.17
1629	AMEX	XRT	Wed, Dec 12, 2012	31.56	31.56	31.10	31.16
1628	AMEX	XRT	Tue, Dec 11, 2012	31.39	31.67	31.23	31.32
1627	AMEX	XRT	Mon, Dec 10, 2012	31.27	31.45	31.13	31.22
1626	AMEX	XRT	Fri, Dec 7, 2012	31.65	31.65	31.21	31.39
1625	AMEX	XRT	Thu, Dec 6, 2012	31.35	31.53	31.17	31.37
1624	AMEX	XRT	Wed, Dec 5, 2012	31.32	31.53	31.07	31.28
1623	AMEX	XRT	Tue, Dec 4, 2012	31.53	31.53	31.13	31.40
1622	AMEX	XRT	Mon, Dec 3, 2012	31.70	31.88	31.44	31.52
1621	AMEX	XRT	Fri, Nov 30, 2012	31.66	31.76	31.42	31.64
1620	AMEX	XRT	Thu, Nov 29, 2012	31.66	31.88	31.54	31.68
1619	AMEX	XRT	Wed, Nov 28, 2012	31.12	31.91	31.07	31.90
1618	AMEX	XRT	Tue, Nov 27, 2012	31.15	31.65	31.12	31.37
1617	AMEX	XRT	Mon, Nov 26, 2012	31.48	31.55	31.05	31.30
1616	AMEX	XRT	Fri, Nov 23, 2012	31.31	31.63	31.23	31.60
1615	AMEX	XRT	Wed, Nov 21, 2012	31.02	31.20	30.83	31.13
1614	AMEX	XRT	Tue, Nov 20, 2012	30.97	31.04	30.70	30.93
1613	AMEX	XRT	Mon, Nov 19, 2012	30.69	30.94	30.39	30.93
1612	AMEX	XRT	Fri, Nov 16, 2012	30.13	30.27	29.88	30.18
1611	AMEX	XRT	Thu, Nov 15, 2012	30.02	30.22	29.79	30.10
1610	AMEX	XRT	Wed, Nov 14, 2012	30.74	30.85	30.04	30.09
1609	AMEX	XRT	Tue, Nov 13, 2012	30.27	30.80	30.24	30.46
1608	AMEX	XRT	Mon, Nov 12, 2012	30.58	30.58	30.31	30.36
1607	AMEX	XRT	Fri, Nov 9, 2012	30.46	30.73	30.23	30.46
1606	AMEX	XRT	Thu, Nov 8, 2012	31.23	31.29	30.54	30.62
1605	AMEX	XRT	Wed, Nov 7, 2012	31.51	31.72	31.16	31.30
1604	AMEX	XRT	Tue, Nov 6, 2012	31.68	32.00	31.65	31.89
1603	AMEX	XRT	Mon, Nov 5, 2012	31.33	31.57	31.24	31.51
1602	AMEX	XRT	Fri, Nov 2, 2012	31.96	31.97	31.35	31.40
1601	AMEX	XRT	Thu, Nov 1, 2012	31.19	31.81	31.08	31.74
1600	AMEX	XRT	Wed, Oct 31, 2012	30.89	31.19	30.75	31.16
1599	AMEX	XRT	Fri, Oct 26, 2012	30.78	30.90	30.42	30.81
1598	AMEX	XRT	Thu, Oct 25, 2012	31.01	31.02	30.44	30.70
1597	AMEX	XRT	Wed, Oct 24, 2012	31.08	31.09	30.75	30.79
1596	AMEX	XRT	Tue, Oct 23, 2012	30.74	31.05	30.49	30.91
1595	AMEX	XRT	Mon, Oct 22, 2012	31.01	31.14	30.84	31.07
1594	AMEX	XRT	Fri, Oct 19, 2012	31.61	31.61	30.97	31.11
1593	AMEX	XRT	Thu, Oct 18, 2012	31.60	31.83	31.51	31.66
1592	AMEX	XRT	Wed, Oct 17, 2012	31.58	31.79	31.40	31.59
1591	AMEX	XRT	Tue, Oct 16, 2012	31.44	31.62	31.35	31.52
1590	AMEX	XRT	Mon, Oct 15, 2012	31.17	31.31	30.93	31.29
1589	AMEX	XRT	Fri, Oct 12, 2012	31.30	31.42	31.04	31.12
1588	AMEX	XRT	Thu, Oct 11, 2012	31.63	31.76	31.28	31.31
1587	AMEX	XRT	Wed, Oct 10, 2012	31.50	31.62	31.29	31.34
1586	AMEX	XRT	Tue, Oct 9, 2012	32.00	32.02	31.43	31.46
1585	AMEX	XRT	Mon, Oct 8, 2012	31.74	32.05	31.72	32.02
1584	AMEX	XRT	Fri, Oct 5, 2012	31.96	32.18	31.73	31.84
1583	AMEX	XRT	Thu, Oct 4, 2012	31.34	31.80	31.34	31.78
1582	AMEX	XRT	Wed, Oct 3, 2012	31.20	31.39	31.08	31.29
1581	AMEX	XRT	Tue, Oct 2, 2012	31.42	31.45	30.99	31.11
1580	AMEX	XRT	Mon, Oct 1, 2012	31.56	31.71	31.24	31.28
1579	AMEX	XRT	Fri, Sep 28, 2012	31.39	31.45	31.14	31.38
1578	AMEX	XRT	Thu, Sep 27, 2012	31.33	31.64	31.15	31.52
1577	AMEX	XRT	Wed, Sep 26, 2012	31.16	31.43	31.02	31.24
1576	AMEX	XRT	Tue, Sep 25, 2012	31.83	31.95	31.31	31.33
1575	AMEX	XRT	Mon, Sep 24, 2012	31.85	31.93	31.72	31.78
1574	AMEX	XRT	Fri, Sep 21, 2012	32.32	32.47	31.99	32.01
1573	AMEX	XRT	Thu, Sep 20, 2012	32.21	32.33	31.98	32.24
1572	AMEX	XRT	Wed, Sep 19, 2012	32.08	32.45	32.01	32.33
1571	AMEX	XRT	Tue, Sep 18, 2012	32.28	32.31	31.93	32.02
1570	AMEX	XRT	Mon, Sep 17, 2012	32.60	32.60	32.27	32.38
1569	AMEX	XRT	Fri, Sep 14, 2012	32.42	32.74	32.37	32.56
1568	AMEX	XRT	Thu, Sep 13, 2012	31.87	32.42	31.74	32.30
1567	AMEX	XRT	Wed, Sep 12, 2012	31.75	31.97	31.72	31.90
1566	AMEX	XRT	Tue, Sep 11, 2012	31.67	31.86	31.57	31.60
1565	AMEX	XRT	Mon, Sep 10, 2012	31.71	31.88	31.69	31.72
1564	AMEX	XRT	Fri, Sep 7, 2012	31.74	31.86	31.65	31.76
1563	AMEX	XRT	Thu, Sep 6, 2012	31.13	31.70	31.09	31.69
1562	AMEX	XRT	Wed, Sep 5, 2012	30.88	31.02	30.76	30.92
1561	AMEX	XRT	Tue, Sep 4, 2012	30.61	30.93	30.43	30.86
1560	AMEX	XRT	Fri, Aug 31, 2012	30.81	30.82	30.43	30.61
1559	AMEX	XRT	Thu, Aug 30, 2012	30.66	30.82	30.51	30.61
1558	AMEX	XRT	Wed, Aug 29, 2012	30.56	30.74	30.56	30.70
1557	AMEX	XRT	Tue, Aug 28, 2012	30.32	30.57	30.32	30.51
1556	AMEX	XRT	Mon, Aug 27, 2012	30.47	30.55	30.31	30.37
1555	AMEX	XRT	Fri, Aug 24, 2012	30.14	30.42	30.12	30.35
1554	AMEX	XRT	Thu, Aug 23, 2012	30.48	30.48	30.11	30.24
1553	AMEX	XRT	Wed, Aug 22, 2012	30.49	30.72	30.49	30.64
1552	AMEX	XRT	Tue, Aug 21, 2012	30.65	30.88	30.52	30.58
1551	AMEX	XRT	Mon, Aug 20, 2012	30.65	30.76	30.40	30.55
1550	AMEX	XRT	Fri, Aug 17, 2012	30.70	30.84	30.57	30.73
1549	AMEX	XRT	Thu, Aug 16, 2012	30.20	30.54	30.06	30.53
1548	AMEX	XRT	Wed, Aug 15, 2012	30.05	30.21	29.93	30.17
1547	AMEX	XRT	Tue, Aug 14, 2012	30.16	30.30	29.97	30.04
1546	AMEX	XRT	Mon, Aug 13, 2012	29.99	30.09	29.67	29.98
1545	AMEX	XRT	Fri, Aug 10, 2012	30.22	30.26	29.80	30.05
1544	AMEX	XRT	Thu, Aug 9, 2012	30.27	30.33	30.15	30.20
1543	AMEX	XRT	Wed, Aug 8, 2012	30.15	30.40	30.07	30.28
1542	AMEX	XRT	Tue, Aug 7, 2012	30.03	30.43	30.03	30.27
1541	AMEX	XRT	Mon, Aug 6, 2012	29.90	30.05	29.78	29.87
1540	AMEX	XRT	Fri, Aug 3, 2012	29.51	29.76	29.48	29.70
1539	AMEX	XRT	Thu, Aug 2, 2012	28.86	29.38	28.73	29.02
1538	AMEX	XRT	Wed, Aug 1, 2012	29.72	29.78	29.21	29.22
1537	AMEX	XRT	Tue, Jul 31, 2012	29.60	29.83	29.44	29.57
1536	AMEX	XRT	Mon, Jul 30, 2012	29.78	29.94	29.59	29.75
1535	AMEX	XRT	Fri, Jul 27, 2012	29.32	29.96	29.32	29.80
1534	AMEX	XRT	Thu, Jul 26, 2012	29.23	29.36	28.79	29.08
1533	AMEX	XRT	Wed, Jul 25, 2012	28.93	28.97	28.61	28.73
1532	AMEX	XRT	Tue, Jul 24, 2012	29.23	29.28	28.74	28.91
1531	AMEX	XRT	Mon, Jul 23, 2012	29.03	29.35	28.83	29.17
1530	AMEX	XRT	Fri, Jul 20, 2012	29.79	29.79	29.41	29.53
1529	AMEX	XRT	Thu, Jul 19, 2012	29.97	30.09	29.76	29.92
1528	AMEX	XRT	Wed, Jul 18, 2012	29.45	29.99	29.38	29.78
1527	AMEX	XRT	Tue, Jul 17, 2012	29.57	29.76	29.24	29.50
1526	AMEX	XRT	Mon, Jul 16, 2012	29.48	29.60	29.23	29.44
1525	AMEX	XRT	Fri, Jul 13, 2012	29.27	29.72	29.27	29.61
1524	AMEX	XRT	Thu, Jul 12, 2012	29.23	29.36	28.79	29.16
1523	AMEX	XRT	Wed, Jul 11, 2012	29.81	29.84	29.33	29.52
1522	AMEX	XRT	Tue, Jul 10, 2012	30.07	30.19	29.68	29.81
1521	AMEX	XRT	Mon, Jul 9, 2012	30.04	30.08	29.73	29.86
1520	AMEX	XRT	Fri, Jul 6, 2012	29.98	30.15	29.83	30.01
1519	AMEX	XRT	Thu, Jul 5, 2012	29.92	30.43	29.87	30.26
1518	AMEX	XRT	Tue, Jul 3, 2012	29.78	30.06	29.59	29.95
1517	AMEX	XRT	Mon, Jul 2, 2012	29.53	29.80	29.44	29.75
1516	AMEX	XRT	Fri, Jun 29, 2012	29.01	29.65	28.46	29.55
1515	AMEX	XRT	Thu, Jun 28, 2012	28.33	28.65	28.11	28.56
1514	AMEX	XRT	Wed, Jun 27, 2012	28.60	28.75	28.40	28.58
1513	AMEX	XRT	Tue, Jun 26, 2012	28.49	28.81	28.18	28.72
1512	AMEX	XRT	Mon, Jun 25, 2012	28.53	28.72	28.33	28.43
1511	AMEX	XRT	Fri, Jun 22, 2012	28.93	29.03	28.72	28.92
1510	AMEX	XRT	Thu, Jun 21, 2012	29.45	29.52	28.69	28.78
1509	AMEX	XRT	Wed, Jun 20, 2012	29.47	29.62	29.17	29.46
1508	AMEX	XRT	Tue, Jun 19, 2012	29.19	29.56	29.14	29.43
1507	AMEX	XRT	Mon, Jun 18, 2012	28.81	29.08	28.62	29.05
1506	AMEX	XRT	Fri, Jun 15, 2012	28.70	29.04	28.59	28.99
1505	AMEX	XRT	Thu, Jun 14, 2012	28.31	28.83	28.24	28.73
1504	AMEX	XRT	Wed, Jun 13, 2012	28.83	28.90	28.15	28.25
1503	AMEX	XRT	Tue, Jun 12, 2012	28.69	29.04	28.52	29.02
1502	AMEX	XRT	Mon, Jun 11, 2012	29.42	29.48	28.51	28.55
1501	AMEX	XRT	Fri, Jun 8, 2012	28.78	29.17	28.68	29.14
1500	AMEX	XRT	Thu, Jun 7, 2012	29.53	29.62	28.73	28.78
1499	AMEX	XRT	Wed, Jun 6, 2012	28.70	29.28	28.70	29.24
1498	AMEX	XRT	Tue, Jun 5, 2012	28.23	28.63	28.20	28.57
1497	AMEX	XRT	Mon, Jun 4, 2012	28.27	28.47	27.92	28.34
1496	AMEX	XRT	Fri, Jun 1, 2012	28.66	28.90	28.12	28.27
1495	AMEX	XRT	Thu, May 31, 2012	29.36	29.39	28.92	29.21
1494	AMEX	XRT	Wed, May 30, 2012	29.63	29.65	29.27	29.37
1493	AMEX	XRT	Tue, May 29, 2012	29.94	30.00	29.52	29.95
1492	AMEX	XRT	Fri, May 25, 2012	29.60	29.83	29.53	29.71
1491	AMEX	XRT	Thu, May 24, 2012	29.59	29.64	29.31	29.55
1490	AMEX	XRT	Wed, May 23, 2012	29.04	29.61	28.98	29.54
1489	AMEX	XRT	Tue, May 22, 2012	29.17	29.54	29.02	29.20
1488	AMEX	XRT	Mon, May 21, 2012	28.74	29.20	28.44	29.17
1487	AMEX	XRT	Fri, May 18, 2012	28.69	28.91	28.39	28.59
1486	AMEX	XRT	Thu, May 17, 2012	29.72	29.72	28.50	28.50
1485	AMEX	XRT	Wed, May 16, 2012	29.72	29.97	29.51	29.53
1484	AMEX	XRT	Tue, May 15, 2012	29.52	30.04	29.52	29.67
1483	AMEX	XRT	Mon, May 14, 2012	29.70	29.98	29.54	29.60
1482	AMEX	XRT	Fri, May 11, 2012	29.87	30.36	29.87	29.96
1481	AMEX	XRT	Thu, May 10, 2012	30.11	30.34	29.86	30.11
1480	AMEX	XRT	Wed, May 9, 2012	29.60	30.17	29.46	29.94
1479	AMEX	XRT	Tue, May 8, 2012	29.93	30.07	29.29	29.84
1478	AMEX	XRT	Mon, May 7, 2012	30.26	30.48	30.15	30.19
1477	AMEX	XRT	Fri, May 4, 2012	30.65	30.99	30.31	30.32
1476	AMEX	XRT	Thu, May 3, 2012	31.07	31.37	30.67	30.86
1475	AMEX	XRT	Wed, May 2, 2012	30.82	31.28	30.77	31.22
1474	AMEX	XRT	Tue, May 1, 2012	30.77	31.30	30.68	30.72
1473	AMEX	XRT	Mon, Apr 30, 2012	31.41	31.52	30.82	30.87
1472	AMEX	XRT	Fri, Apr 27, 2012	30.82	31.30	30.69	31.22
1471	AMEX	XRT	Thu, Apr 26, 2012	30.23	30.76	30.13	30.70
1470	AMEX	XRT	Wed, Apr 25, 2012	30.02	30.31	29.94	30.27
1469	AMEX	XRT	Tue, Apr 24, 2012	30.05	30.05	29.42	29.67
1468	AMEX	XRT	Mon, Apr 23, 2012	30.18	30.19	29.84	30.12
1467	AMEX	XRT	Fri, Apr 20, 2012	30.51	30.65	30.36	30.47
1466	AMEX	XRT	Thu, Apr 19, 2012	30.58	30.83	30.19	30.36
1465	AMEX	XRT	Wed, Apr 18, 2012	30.57	30.73	30.41	30.63
1464	AMEX	XRT	Tue, Apr 17, 2012	30.38	30.82	30.26	30.68
1463	AMEX	XRT	Mon, Apr 16, 2012	30.10	30.28	29.68	30.08
1462	AMEX	XRT	Fri, Apr 13, 2012	30.13	30.29	29.84	29.94
1461	AMEX	XRT	Thu, Apr 12, 2012	29.93	30.35	29.82	30.28
1460	AMEX	XRT	Wed, Apr 11, 2012	29.72	29.90	29.65	29.89
1459	AMEX	XRT	Tue, Apr 10, 2012	30.19	30.22	29.37	29.39
1458	AMEX	XRT	Mon, Apr 9, 2012	29.99	30.26	29.86	30.21
1457	AMEX	XRT	Thu, Apr 5, 2012	30.53	30.81	30.46	30.48
1456	AMEX	XRT	Wed, Apr 4, 2012	30.64	30.79	30.41	30.64
1455	AMEX	XRT	Tue, Apr 3, 2012	30.90	31.23	30.81	30.94
1454	AMEX	XRT	Mon, Apr 2, 2012	30.58	31.00	30.56	30.89
1453	AMEX	XRT	Fri, Mar 30, 2012	31.06	31.07	30.60	30.63
1452	AMEX	XRT	Thu, Mar 29, 2012	30.76	30.94	30.58	30.88
1451	AMEX	XRT	Wed, Mar 28, 2012	31.30	31.30	30.71	30.95
1450	AMEX	XRT	Tue, Mar 27, 2012	31.40	31.52	31.25	31.28
1449	AMEX	XRT	Mon, Mar 26, 2012	30.99	31.46	30.97	31.42
1448	AMEX	XRT	Fri, Mar 23, 2012	30.70	30.82	30.23	30.80
1447	AMEX	XRT	Thu, Mar 22, 2012	30.60	30.91	30.54	30.75
1446	AMEX	XRT	Wed, Mar 21, 2012	30.84	30.95	30.78	30.81
1445	AMEX	XRT	Tue, Mar 20, 2012	30.39	30.84	30.30	30.74
1444	AMEX	XRT	Mon, Mar 19, 2012	30.47	30.70	30.24	30.54
1443	AMEX	XRT	Fri, Mar 16, 2012	30.83	30.86	30.43	30.50
1442	AMEX	XRT	Thu, Mar 15, 2012	30.68	30.86	30.37	30.86
1441	AMEX	XRT	Wed, Mar 14, 2012	30.78	30.78	30.53	30.66
1440	AMEX	XRT	Tue, Mar 13, 2012	30.51	30.74	30.29	30.73
1439	AMEX	XRT	Mon, Mar 12, 2012	30.43	30.43	30.21	30.34
1438	AMEX	XRT	Fri, Mar 9, 2012	30.12	30.52	30.03	30.41
1437	AMEX	XRT	Thu, Mar 8, 2012	29.93	30.09	29.76	30.06
1436	AMEX	XRT	Wed, Mar 7, 2012	29.52	29.76	29.32	29.70
1435	AMEX	XRT	Tue, Mar 6, 2012	29.50	29.57	29.36	29.46
1434	AMEX	XRT	Mon, Mar 5, 2012	29.68	29.91	29.59	29.83
1433	AMEX	XRT	Fri, Mar 2, 2012	29.86	30.06	29.63	29.76
1432	AMEX	XRT	Thu, Mar 1, 2012	29.66	29.96	29.55	29.78
1431	AMEX	XRT	Wed, Feb 29, 2012	29.90	29.94	29.42	29.44
1430	AMEX	XRT	Tue, Feb 28, 2012	29.39	29.89	29.39	29.86
1429	AMEX	XRT	Mon, Feb 27, 2012	29.07	29.41	28.98	29.35
1428	AMEX	XRT	Fri, Feb 24, 2012	29.20	29.44	29.03	29.19
1427	AMEX	XRT	Thu, Feb 23, 2012	28.95	29.41	28.90	29.28
1426	AMEX	XRT	Wed, Feb 22, 2012	29.03	29.18	28.84	28.94
1425	AMEX	XRT	Tue, Feb 21, 2012	29.49	29.59	28.89	28.98
1424	AMEX	XRT	Fri, Feb 17, 2012	29.31	29.46	29.22	29.42
1423	AMEX	XRT	Thu, Feb 16, 2012	28.77	29.19	28.77	29.18
1422	AMEX	XRT	Wed, Feb 15, 2012	29.13	29.19	28.70	28.75
1421	AMEX	XRT	Tue, Feb 14, 2012	28.67	29.07	28.63	29.05
1420	AMEX	XRT	Mon, Feb 13, 2012	28.90	28.93	28.66	28.81
1419	AMEX	XRT	Fri, Feb 10, 2012	28.56	28.72	28.48	28.64
1418	AMEX	XRT	Thu, Feb 9, 2012	28.65	28.85	28.47	28.78
1417	AMEX	XRT	Wed, Feb 8, 2012	28.72	28.89	28.48	28.69
1416	AMEX	XRT	Tue, Feb 7, 2012	28.44	28.69	28.38	28.67
1415	AMEX	XRT	Mon, Feb 6, 2012	28.34	28.65	28.26	28.55
1414	AMEX	XRT	Fri, Feb 3, 2012	28.18	28.53	28.16	28.45
1413	AMEX	XRT	Thu, Feb 2, 2012	27.93	28.06	27.79	27.89
1412	AMEX	XRT	Wed, Feb 1, 2012	27.70	27.97	27.66	27.85
1411	AMEX	XRT	Tue, Jan 31, 2012	27.83	27.88	27.36	27.58
1410	AMEX	XRT	Mon, Jan 30, 2012	27.75	27.88	27.59	27.85
1409	AMEX	XRT	Fri, Jan 27, 2012	27.55	27.98	27.48	27.91
1408	AMEX	XRT	Thu, Jan 26, 2012	28.03	28.18	27.61	27.73
1407	AMEX	XRT	Wed, Jan 25, 2012	27.66	27.96	27.45	27.93
1406	AMEX	XRT	Tue, Jan 24, 2012	27.30	27.69	27.28	27.68
1405	AMEX	XRT	Mon, Jan 23, 2012	27.42	27.65	27.23	27.44
1404	AMEX	XRT	Fri, Jan 20, 2012	27.46	27.51	27.24	27.39
1403	AMEX	XRT	Thu, Jan 19, 2012	27.18	27.55	27.18	27.55
1402	AMEX	XRT	Wed, Jan 18, 2012	26.49	27.20	26.44	27.18
1401	AMEX	XRT	Tue, Jan 17, 2012	26.64	26.69	26.43	26.50
1400	AMEX	XRT	Fri, Jan 13, 2012	26.21	26.59	26.20	26.37
1399	AMEX	XRT	Thu, Jan 12, 2012	26.33	26.48	26.04	26.42
1398	AMEX	XRT	Wed, Jan 11, 2012	26.22	26.39	26.16	26.39
1397	AMEX	XRT	Tue, Jan 10, 2012	26.51	26.57	26.28	26.41
1396	AMEX	XRT	Mon, Jan 9, 2012	26.07	26.40	25.89	26.33
1395	AMEX	XRT	Fri, Jan 6, 2012	26.23	26.35	26.01	26.04
1394	AMEX	XRT	Thu, Jan 5, 2012	25.97	26.38	25.66	26.34
1393	AMEX	XRT	Wed, Jan 4, 2012	26.14	26.35	26.04	26.19
1392	AMEX	XRT	Tue, Jan 3, 2012	26.70	26.75	26.23	26.27
1391	AMEX	XRT	Fri, Dec 30, 2011	26.35	26.44	26.27	26.28
1390	AMEX	XRT	Thu, Dec 29, 2011	26.37	26.45	26.19	26.41
1389	AMEX	XRT	Wed, Dec 28, 2011	26.51	26.58	26.23	26.26
1388	AMEX	XRT	Tue, Dec 27, 2011	26.47	26.62	26.34	26.57
1387	AMEX	XRT	Fri, Dec 23, 2011	26.41	26.55	26.28	26.53
1386	AMEX	XRT	Thu, Dec 22, 2011	26.47	26.62	26.27	26.30
1385	AMEX	XRT	Wed, Dec 21, 2011	26.18	26.43	25.85	26.38
1384	AMEX	XRT	Tue, Dec 20, 2011	25.88	26.32	25.83	26.27
1383	AMEX	XRT	Mon, Dec 19, 2011	26.08	26.17	25.35	25.42
1382	AMEX	XRT	Fri, Dec 16, 2011	25.75	26.08	25.59	25.75
1381	AMEX	XRT	Thu, Dec 15, 2011	25.86	25.94	25.61	25.67
1380	AMEX	XRT	Wed, Dec 14, 2011	25.65	25.82	25.39	25.50
1379	AMEX	XRT	Tue, Dec 13, 2011	26.64	26.82	25.70	25.82
1378	AMEX	XRT	Mon, Dec 12, 2011	26.50	26.62	26.23	26.62
1377	AMEX	XRT	Fri, Dec 9, 2011	26.28	26.84	26.08	26.76
1376	AMEX	XRT	Thu, Dec 8, 2011	26.47	26.61	26.05	26.15
1375	AMEX	XRT	Wed, Dec 7, 2011	26.46	26.79	26.22	26.66
1374	AMEX	XRT	Tue, Dec 6, 2011	26.69	26.73	26.41	26.59
1373	AMEX	XRT	Mon, Dec 5, 2011	26.65	26.85	26.49	26.68
1372	AMEX	XRT	Fri, Dec 2, 2011	26.31	26.51	26.22	26.28
1371	AMEX	XRT	Thu, Dec 1, 2011	25.84	26.38	25.61	26.00
1370	AMEX	XRT	Wed, Nov 30, 2011	25.77	25.95	25.56	25.94
1369	AMEX	XRT	Tue, Nov 29, 2011	25.09	25.26	24.82	25.06
1368	AMEX	XRT	Mon, Nov 28, 2011	24.95	25.38	24.85	25.09
1367	AMEX	XRT	Fri, Nov 25, 2011	24.51	24.65	24.22	24.25
1366	AMEX	XRT	Wed, Nov 23, 2011	24.91	25.01	24.48	24.49
1365	AMEX	XRT	Tue, Nov 22, 2011	25.30	25.48	25.00	25.14
1364	AMEX	XRT	Mon, Nov 21, 2011	25.44	25.48	25.00	25.33
1363	AMEX	XRT	Fri, Nov 18, 2011	25.85	25.95	25.49	25.67
1362	AMEX	XRT	Thu, Nov 17, 2011	26.15	26.25	25.58	25.72
1361	AMEX	XRT	Wed, Nov 16, 2011	26.42	26.71	26.00	26.06
1360	AMEX	XRT	Tue, Nov 15, 2011	26.48	26.81	26.25	26.69
1359	AMEX	XRT	Mon, Nov 14, 2011	26.72	26.79	26.32	26.57
1358	AMEX	XRT	Fri, Nov 11, 2011	26.28	26.85	26.07	26.79
1357	AMEX	XRT	Thu, Nov 10, 2011	26.07	26.21	25.81	26.06
1356	AMEX	XRT	Wed, Nov 9, 2011	26.06	26.25	25.67	25.71
1355	AMEX	XRT	Tue, Nov 8, 2011	26.85	26.88	26.17	26.82
1354	AMEX	XRT	Mon, Nov 7, 2011	26.42	26.67	26.13	26.53
1353	AMEX	XRT	Fri, Nov 4, 2011	26.36	26.60	26.10	26.54
1352	AMEX	XRT	Thu, Nov 3, 2011	26.53	26.68	25.80	26.63
1351	AMEX	XRT	Wed, Nov 2, 2011	26.46	26.60	26.10	26.54
1350	AMEX	XRT	Tue, Nov 1, 2011	25.57	26.34	25.48	25.97
1349	AMEX	XRT	Mon, Oct 31, 2011	26.41	26.79	26.28	26.29
1348	AMEX	XRT	Fri, Oct 28, 2011	26.95	27.36	26.51	26.83
1347	AMEX	XRT	Thu, Oct 27, 2011	27.08	27.46	26.58	27.25
1346	AMEX	XRT	Wed, Oct 26, 2011	26.44	26.54	25.58	26.23
1345	AMEX	XRT	Tue, Oct 25, 2011	26.77	26.77	26.18	26.21
1344	AMEX	XRT	Mon, Oct 24, 2011	26.18	26.98	26.13	26.88
1343	AMEX	XRT	Fri, Oct 21, 2011	25.82	26.21	25.72	26.08
1342	AMEX	XRT	Thu, Oct 20, 2011	25.62	25.62	24.97	25.56
1341	AMEX	XRT	Wed, Oct 19, 2011	25.46	25.82	25.20	25.29
1340	AMEX	XRT	Tue, Oct 18, 2011	24.90	25.68	24.54	25.50
1339	AMEX	XRT	Mon, Oct 17, 2011	25.29	25.55	24.88	24.91
1338	AMEX	XRT	Fri, Oct 14, 2011	25.55	25.55	25.02	25.47
1337	AMEX	XRT	Thu, Oct 13, 2011	25.08	25.40	24.82	25.04
1336	AMEX	XRT	Wed, Oct 12, 2011	25.29	25.56	25.00	25.26
1335	AMEX	XRT	Tue, Oct 11, 2011	24.75	25.14	24.52	25.09
1334	AMEX	XRT	Mon, Oct 10, 2011	24.51	25.00	24.50	24.92
1333	AMEX	XRT	Fri, Oct 7, 2011	24.54	24.70	23.89	24.12
1332	AMEX	XRT	Thu, Oct 6, 2011	23.78	24.35	23.69	24.32
1331	AMEX	XRT	Wed, Oct 5, 2011	23.50	23.88	23.16	23.75
1330	AMEX	XRT	Tue, Oct 4, 2011	22.02	23.45	21.81	23.43
1329	AMEX	XRT	Mon, Oct 3, 2011	23.04	23.26	22.21	22.22
1328	AMEX	XRT	Fri, Sep 30, 2011	23.34	23.79	23.09	23.11
1327	AMEX	XRT	Thu, Sep 29, 2011	24.33	24.39	23.07	23.80
1326	AMEX	XRT	Wed, Sep 28, 2011	24.51	24.68	23.83	23.84
1325	AMEX	XRT	Tue, Sep 27, 2011	24.73	24.99	24.27	24.44
1324	AMEX	XRT	Mon, Sep 26, 2011	23.71	24.29	23.44	24.27
1323	AMEX	XRT	Fri, Sep 23, 2011	22.93	23.60	22.93	23.46
1322	AMEX	XRT	Thu, Sep 22, 2011	22.99	23.55	22.68	23.02
1321	AMEX	XRT	Wed, Sep 21, 2011	24.52	24.72	23.63	23.63
1320	AMEX	XRT	Tue, Sep 20, 2011	24.87	25.22	24.47	24.50
1319	AMEX	XRT	Mon, Sep 19, 2011	24.74	25.14	24.34	24.93
1318	AMEX	XRT	Fri, Sep 16, 2011	24.81	25.24	24.81	25.03
1317	AMEX	XRT	Thu, Sep 15, 2011	24.97	25.12	24.62	24.93
1316	AMEX	XRT	Wed, Sep 14, 2011	24.52	25.05	24.14	24.75
1315	AMEX	XRT	Tue, Sep 13, 2011	24.02	24.50	23.80	24.34
1314	AMEX	XRT	Mon, Sep 12, 2011	23.26	23.96	23.24	23.93
1313	AMEX	XRT	Fri, Sep 9, 2011	23.78	24.10	23.40	23.61
1312	AMEX	XRT	Thu, Sep 8, 2011	24.34	24.62	23.92	24.04
1311	AMEX	XRT	Wed, Sep 7, 2011	23.94	24.58	23.80	24.57
1310	AMEX	XRT	Tue, Sep 6, 2011	22.71	23.58	22.67	23.55
1309	AMEX	XRT	Fri, Sep 2, 2011	23.94	23.94	23.38	23.43
1308	AMEX	XRT	Thu, Sep 1, 2011	24.80	25.09	24.18	24.25
1307	AMEX	XRT	Wed, Aug 31, 2011	24.81	25.25	24.59	24.80
1306	AMEX	XRT	Tue, Aug 30, 2011	24.33	24.81	24.11	24.63
1305	AMEX	XRT	Mon, Aug 29, 2011	23.81	24.55	23.75	24.52
1304	AMEX	XRT	Fri, Aug 26, 2011	22.75	23.68	22.45	23.56
1303	AMEX	XRT	Thu, Aug 25, 2011	23.46	23.89	22.82	22.87
1302	AMEX	XRT	Wed, Aug 24, 2011	23.12	23.60	22.88	23.37
1301	AMEX	XRT	Tue, Aug 23, 2011	22.12	23.16	21.93	23.13
1300	AMEX	XRT	Mon, Aug 22, 2011	22.55	22.55	21.89	22.09
1299	AMEX	XRT	Fri, Aug 19, 2011	22.00	22.56	21.75	21.93
1298	AMEX	XRT	Thu, Aug 18, 2011	22.60	22.71	21.97	22.17
1297	AMEX	XRT	Wed, Aug 17, 2011	23.76	24.03	22.99	23.34
1296	AMEX	XRT	Tue, Aug 16, 2011	23.60	23.76	23.23	23.62
1295	AMEX	XRT	Mon, Aug 15, 2011	23.63	23.92	23.35	23.89
1294	AMEX	XRT	Fri, Aug 12, 2011	24.05	24.11	23.06	23.58
1293	AMEX	XRT	Thu, Aug 11, 2011	22.82	23.93	22.63	23.61
1292	AMEX	XRT	Wed, Aug 10, 2011	23.12	23.42	22.49	22.50
1291	AMEX	XRT	Tue, Aug 9, 2011	22.94	23.68	21.88	23.67
1290	AMEX	XRT	Mon, Aug 8, 2011	23.75	24.00	22.19	22.35
1289	AMEX	XRT	Fri, Aug 5, 2011	24.66	24.70	23.71	24.35
1288	AMEX	XRT	Thu, Aug 4, 2011	25.50	25.55	24.23	24.29
1287	AMEX	XRT	Wed, Aug 3, 2011	25.44	25.99	24.95	25.97
1286	AMEX	XRT	Tue, Aug 2, 2011	26.33	26.65	25.42	25.42
1285	AMEX	XRT	Mon, Aug 1, 2011	26.97	27.00	26.23	26.52
1284	AMEX	XRT	Fri, Jul 29, 2011	26.40	26.84	26.14	26.61
1283	AMEX	XRT	Thu, Jul 28, 2011	26.68	27.02	26.57	26.63
1282	AMEX	XRT	Wed, Jul 27, 2011	27.38	27.42	26.62	26.63
1281	AMEX	XRT	Tue, Jul 26, 2011	27.16	27.56	27.16	27.50
1280	AMEX	XRT	Mon, Jul 25, 2011	27.18	27.44	27.12	27.17
1279	AMEX	XRT	Fri, Jul 22, 2011	27.47	27.55	27.23	27.48
1278	AMEX	XRT	Thu, Jul 21, 2011	27.38	27.66	27.23	27.47
1277	AMEX	XRT	Wed, Jul 20, 2011	27.50	27.54	27.08	27.26
1276	AMEX	XRT	Tue, Jul 19, 2011	27.09	27.50	27.09	27.44
1275	AMEX	XRT	Mon, Jul 18, 2011	27.05	27.06	26.62	26.87
1274	AMEX	XRT	Fri, Jul 15, 2011	27.20	27.21	26.85	27.15
1273	AMEX	XRT	Thu, Jul 14, 2011	27.46	27.60	26.88	27.05
1272	AMEX	XRT	Wed, Jul 13, 2011	27.40	27.73	27.31	27.40
1271	AMEX	XRT	Tue, Jul 12, 2011	27.24	27.50	27.15	27.16
1270	AMEX	XRT	Mon, Jul 11, 2011	27.55	27.81	27.20	27.32
1269	AMEX	XRT	Fri, Jul 8, 2011	27.75	27.96	27.65	27.96
1268	AMEX	XRT	Thu, Jul 7, 2011	27.74	28.22	27.68	28.17
1267	AMEX	XRT	Wed, Jul 6, 2011	27.20	27.37	27.12	27.33
1266	AMEX	XRT	Tue, Jul 5, 2011	27.23	27.33	26.95	27.25
1265	AMEX	XRT	Fri, Jul 1, 2011	26.74	27.29	26.66	27.22
1264	AMEX	XRT	Thu, Jun 30, 2011	26.69	26.89	26.61	26.69
1263	AMEX	XRT	Wed, Jun 29, 2011	26.79	26.92	26.52	26.60
1262	AMEX	XRT	Tue, Jun 28, 2011	26.29	26.74	26.25	26.74
1261	AMEX	XRT	Mon, Jun 27, 2011	26.01	26.26	25.81	26.18
1260	AMEX	XRT	Fri, Jun 24, 2011	26.22	26.38	25.93	25.98
1259	AMEX	XRT	Thu, Jun 23, 2011	25.82	26.33	25.64	26.33
1258	AMEX	XRT	Wed, Jun 22, 2011	26.29	26.44	25.95	25.97
1257	AMEX	XRT	Tue, Jun 21, 2011	25.98	26.41	25.88	26.37
1256	AMEX	XRT	Mon, Jun 20, 2011	25.22	25.86	25.20	25.86
1255	AMEX	XRT	Fri, Jun 17, 2011	25.27	25.57	25.20	25.30
1254	AMEX	XRT	Thu, Jun 16, 2011	25.13	25.30	24.80	25.09
1253	AMEX	XRT	Wed, Jun 15, 2011	25.19	25.41	24.98	25.07
1252	AMEX	XRT	Tue, Jun 14, 2011	25.17	25.51	25.13	25.45
1251	AMEX	XRT	Mon, Jun 13, 2011	24.85	25.06	24.72	24.82
1250	AMEX	XRT	Fri, Jun 10, 2011	25.03	25.13	24.58	24.74
1249	AMEX	XRT	Thu, Jun 9, 2011	24.91	25.37	24.84	25.18
1248	AMEX	XRT	Wed, Jun 8, 2011	25.05	25.12	24.78	24.84
1247	AMEX	XRT	Tue, Jun 7, 2011	25.22	25.56	25.14	25.15
1246	AMEX	XRT	Mon, Jun 6, 2011	25.54	25.71	25.15	25.17
1245	AMEX	XRT	Fri, Jun 3, 2011	25.64	25.98	25.55	25.62
1244	AMEX	XRT	Thu, Jun 2, 2011	26.22	26.34	25.86	26.00
1243	AMEX	XRT	Wed, Jun 1, 2011	26.95	26.98	26.27	26.29
1242	AMEX	XRT	Tue, May 31, 2011	27.05	27.11	26.83	27.07
1241	AMEX	XRT	Fri, May 27, 2011	26.67	26.89	26.67	26.85
1240	AMEX	XRT	Thu, May 26, 2011	26.21	26.69	26.21	26.62
1239	AMEX	XRT	Wed, May 25, 2011	25.92	26.31	25.92	26.18
1238	AMEX	XRT	Tue, May 24, 2011	26.27	26.46	26.16	26.19
1237	AMEX	XRT	Mon, May 23, 2011	26.00	26.32	25.85	26.13
1236	AMEX	XRT	Fri, May 20, 2011	13.26	13.28	13.06	13.10
1235	AMEX	XRT	Thu, May 19, 2011	13.40	13.41	13.25	13.33
1234	AMEX	XRT	Wed, May 18, 2011	13.25	13.42	13.20	13.40
1233	AMEX	XRT	Tue, May 17, 2011	13.21	13.36	13.16	13.26
1232	AMEX	XRT	Mon, May 16, 2011	13.52	13.53	13.30	13.30
1231	AMEX	XRT	Fri, May 13, 2011	13.65	13.68	13.47	13.53
1230	AMEX	XRT	Thu, May 12, 2011	13.37	13.60	13.26	13.60
1229	AMEX	XRT	Wed, May 11, 2011	13.44	13.51	13.30	13.39
1228	AMEX	XRT	Tue, May 10, 2011	13.27	13.48	13.27	13.45
1227	AMEX	XRT	Mon, May 9, 2011	13.19	13.27	13.13	13.24
1226	AMEX	XRT	Fri, May 6, 2011	13.30	13.35	13.13	13.18
1225	AMEX	XRT	Thu, May 5, 2011	13.06	13.36	13.02	13.15
1224	AMEX	XRT	Wed, May 4, 2011	13.20	13.26	13.05	13.16
1223	AMEX	XRT	Tue, May 3, 2011	13.22	13.29	13.10	13.17
1222	AMEX	XRT	Mon, May 2, 2011	13.38	13.42	13.21	13.23
1221	AMEX	XRT	Fri, Apr 29, 2011	13.34	13.43	13.32	13.33
1220	AMEX	XRT	Thu, Apr 28, 2011	13.39	13.46	13.35	13.41
1219	AMEX	XRT	Wed, Apr 27, 2011	13.30	13.45	13.25	13.42
1218	AMEX	XRT	Tue, Apr 26, 2011	13.20	13.31	13.15	13.24
1217	AMEX	XRT	Mon, Apr 25, 2011	13.19	13.20	13.10	13.20
1216	AMEX	XRT	Thu, Apr 21, 2011	13.25	13.28	13.13	13.20
1215	AMEX	XRT	Wed, Apr 20, 2011	13.11	13.21	13.07	13.20
1214	AMEX	XRT	Tue, Apr 19, 2011	12.94	12.98	12.84	12.92
1213	AMEX	XRT	Mon, Apr 18, 2011	12.90	12.93	12.70	12.92
1212	AMEX	XRT	Fri, Apr 15, 2011	12.94	13.04	12.90	13.04
1211	AMEX	XRT	Thu, Apr 14, 2011	12.91	12.97	12.83	12.94
1210	AMEX	XRT	Wed, Apr 13, 2011	13.02	13.02	12.81	12.93
1209	AMEX	XRT	Tue, Apr 12, 2011	12.86	13.09	12.86	12.92
1208	AMEX	XRT	Mon, Apr 11, 2011	13.01	13.10	12.94	12.99
1207	AMEX	XRT	Fri, Apr 8, 2011	13.17	13.20	12.92	12.99
1206	AMEX	XRT	Thu, Apr 7, 2011	13.06	13.28	13.01	13.14
1205	AMEX	XRT	Wed, Apr 6, 2011	13.08	13.13	12.91	13.03
1204	AMEX	XRT	Tue, Apr 5, 2011	12.68	13.07	12.68	12.99
1203	AMEX	XRT	Mon, Apr 4, 2011	12.81	12.83	12.67	12.72
1202	AMEX	XRT	Fri, Apr 1, 2011	12.74	12.84	12.70	12.77
1201	AMEX	XRT	Thu, Mar 31, 2011	12.78	12.78	12.60	12.70
1200	AMEX	XRT	Wed, Mar 30, 2011	12.65	12.80	12.59	12.78
1199	AMEX	XRT	Tue, Mar 29, 2011	12.42	12.56	12.33	12.55
1198	AMEX	XRT	Mon, Mar 28, 2011	12.53	12.60	12.36	12.40
1197	AMEX	XRT	Fri, Mar 25, 2011	12.42	12.61	12.38	12.48
1196	AMEX	XRT	Thu, Mar 24, 2011	12.26	12.42	12.22	12.37
1195	AMEX	XRT	Wed, Mar 23, 2011	12.06	12.19	11.92	12.17
1194	AMEX	XRT	Tue, Mar 22, 2011	12.19	12.26	12.08	12.08
1193	AMEX	XRT	Mon, Mar 21, 2011	12.14	12.22	12.08	12.19
1192	AMEX	XRT	Fri, Mar 18, 2011	12.11	12.14	11.90	11.97
1191	AMEX	XRT	Thu, Mar 17, 2011	12.14	12.19	12.00	12.00
1190	AMEX	XRT	Wed, Mar 16, 2011	12.14	12.22	11.96	12.04
1189	AMEX	XRT	Tue, Mar 15, 2011	11.91	12.25	11.85	12.18
1188	AMEX	XRT	Mon, Mar 14, 2011	12.25	12.31	12.06	12.19
1187	AMEX	XRT	Fri, Mar 11, 2011	12.20	12.35	12.02	12.31
1186	AMEX	XRT	Thu, Mar 10, 2011	12.11	12.24	12.08	12.15
1185	AMEX	XRT	Wed, Mar 9, 2011	12.13	12.32	12.09	12.25
1184	AMEX	XRT	Tue, Mar 8, 2011	12.10	12.23	11.98	12.16
1183	AMEX	XRT	Mon, Mar 7, 2011	12.32	12.34	12.02	12.10
1182	AMEX	XRT	Fri, Mar 4, 2011	12.33	12.38	12.18	12.28
1181	AMEX	XRT	Thu, Mar 3, 2011	12.29	12.36	12.16	12.34
1180	AMEX	XRT	Wed, Mar 2, 2011	12.08	12.22	12.05	12.19
1179	AMEX	XRT	Tue, Mar 1, 2011	12.30	12.36	12.04	12.08
1178	AMEX	XRT	Mon, Feb 28, 2011	12.34	12.36	12.21	12.30
1177	AMEX	XRT	Fri, Feb 25, 2011	12.20	12.33	12.13	12.30
1176	AMEX	XRT	Thu, Feb 24, 2011	12.08	12.29	11.99	12.13
1175	AMEX	XRT	Wed, Feb 23, 2011	12.29	12.34	11.92	12.09
1174	AMEX	XRT	Tue, Feb 22, 2011	12.38	12.57	12.29	12.30
1173	AMEX	XRT	Fri, Feb 18, 2011	12.52	12.57	12.48	12.53
1172	AMEX	XRT	Thu, Feb 17, 2011	12.47	12.59	12.42	12.51
1171	AMEX	XRT	Wed, Feb 16, 2011	12.47	12.65	12.44	12.51
1170	AMEX	XRT	Tue, Feb 15, 2011	12.30	12.40	12.28	12.31
1169	AMEX	XRT	Mon, Feb 14, 2011	12.45	12.46	12.31	12.36
1168	AMEX	XRT	Fri, Feb 11, 2011	12.25	12.42	12.20	12.42
1167	AMEX	XRT	Thu, Feb 10, 2011	12.19	12.30	12.15	12.29
1166	AMEX	XRT	Wed, Feb 9, 2011	12.22	12.33	12.19	12.24
1165	AMEX	XRT	Tue, Feb 8, 2011	12.09	12.24	12.06	12.23
1164	AMEX	XRT	Mon, Feb 7, 2011	12.06	12.17	12.04	12.10
1163	AMEX	XRT	Fri, Feb 4, 2011	11.88	12.08	11.86	12.03
1162	AMEX	XRT	Thu, Feb 3, 2011	11.71	11.89	11.68	11.86
1161	AMEX	XRT	Wed, Feb 2, 2011	11.73	11.74	11.53	11.53
1160	AMEX	XRT	Tue, Feb 1, 2011	11.68	11.84	11.65	11.77
1159	AMEX	XRT	Mon, Jan 31, 2011	11.65	11.66	11.50	11.61
1158	AMEX	XRT	Fri, Jan 28, 2011	11.82	11.85	11.55	11.57
1157	AMEX	XRT	Thu, Jan 27, 2011	11.71	11.85	11.71	11.85
1156	AMEX	XRT	Wed, Jan 26, 2011	11.71	11.77	11.58	11.70
1155	AMEX	XRT	Tue, Jan 25, 2011	11.67	11.72	11.53	11.69
1154	AMEX	XRT	Mon, Jan 24, 2011	11.66	11.72	11.61	11.71
1153	AMEX	XRT	Fri, Jan 21, 2011	11.82	11.82	11.65	11.66
1152	AMEX	XRT	Thu, Jan 20, 2011	11.60	11.86	11.60	11.74
1151	AMEX	XRT	Wed, Jan 19, 2011	11.72	11.74	11.60	11.63
1150	AMEX	XRT	Tue, Jan 18, 2011	11.75	11.78	11.65	11.74
1149	AMEX	XRT	Fri, Jan 14, 2011	11.71	11.77	11.69	11.76
1148	AMEX	XRT	Thu, Jan 13, 2011	11.76	11.80	11.74	11.76
1147	AMEX	XRT	Wed, Jan 12, 2011	11.79	11.86	11.76	11.80
1146	AMEX	XRT	Tue, Jan 11, 2011	11.85	11.89	11.64	11.69
1145	AMEX	XRT	Mon, Jan 10, 2011	11.70	11.85	11.66	11.84
1144	AMEX	XRT	Fri, Jan 7, 2011	11.75	11.84	11.59	11.73
1143	AMEX	XRT	Thu, Jan 6, 2011	11.83	11.91	11.76	11.77
1142	AMEX	XRT	Wed, Jan 5, 2011	11.91	12.01	11.86	11.94
1141	AMEX	XRT	Tue, Jan 4, 2011	12.22	12.27	11.91	11.95
1140	AMEX	XRT	Mon, Jan 3, 2011	12.12	12.26	12.12	12.18
1139	AMEX	XRT	Fri, Dec 31, 2010	12.17	12.18	12.07	12.09
1138	AMEX	XRT	Thu, Dec 30, 2010	12.11	12.21	12.10	12.18
1137	AMEX	XRT	Wed, Dec 29, 2010	12.06	12.14	12.04	12.12
1136	AMEX	XRT	Tue, Dec 28, 2010	12.08	12.10	12.01	12.03
1135	AMEX	XRT	Mon, Dec 27, 2010	12.03	12.12	11.94	12.06
1134	AMEX	XRT	Thu, Dec 23, 2010	12.04	12.14	12.03	12.11
1133	AMEX	XRT	Wed, Dec 22, 2010	12.05	12.06	11.97	12.01
1132	AMEX	XRT	Tue, Dec 21, 2010	11.97	12.03	11.95	12.02
1131	AMEX	XRT	Mon, Dec 20, 2010	12.05	12.05	11.94	11.98
1130	AMEX	XRT	Fri, Dec 17, 2010	11.96	12.02	11.90	11.99
1129	AMEX	XRT	Thu, Dec 16, 2010	11.90	12.02	11.80	12.02
1128	AMEX	XRT	Wed, Dec 15, 2010	11.79	11.92	11.79	11.83
1127	AMEX	XRT	Tue, Dec 14, 2010	11.87	11.89	11.78	11.82
1126	AMEX	XRT	Mon, Dec 13, 2010	12.05	12.12	11.86	11.86
1125	AMEX	XRT	Fri, Dec 10, 2010	11.96	12.05	11.91	12.04
1124	AMEX	XRT	Thu, Dec 9, 2010	12.00	12.00	11.87	11.97
1123	AMEX	XRT	Wed, Dec 8, 2010	11.98	11.99	11.84	11.89
1122	AMEX	XRT	Tue, Dec 7, 2010	12.15	12.45	11.94	11.95
1121	AMEX	XRT	Mon, Dec 6, 2010	12.02	12.03	11.95	12.01
1120	AMEX	XRT	Fri, Dec 3, 2010	11.85	12.05	11.84	12.02
1119	AMEX	XRT	Thu, Dec 2, 2010	11.94	11.98	11.84	11.96
1118	AMEX	XRT	Wed, Dec 1, 2010	11.91	12.01	11.83	11.92
1117	AMEX	XRT	Tue, Nov 30, 2010	11.64	11.87	11.62	11.78
1116	AMEX	XRT	Mon, Nov 29, 2010	11.80	11.80	11.62	11.74
1115	AMEX	XRT	Fri, Nov 26, 2010	11.81	11.87	11.76	11.84
1114	AMEX	XRT	Wed, Nov 24, 2010	11.75	11.85	11.71	11.83
1113	AMEX	XRT	Tue, Nov 23, 2010	11.55	11.67	11.52	11.65
1112	AMEX	XRT	Mon, Nov 22, 2010	11.49	11.66	11.42	11.61
1111	AMEX	XRT	Fri, Nov 19, 2010	11.37	11.50	11.33	11.50
1110	AMEX	XRT	Thu, Nov 18, 2010	11.43	11.53	11.33	11.35
1109	AMEX	XRT	Wed, Nov 17, 2010	11.11	11.30	11.11	11.28
1108	AMEX	XRT	Tue, Nov 16, 2010	11.10	11.27	11.01	11.07
1107	AMEX	XRT	Mon, Nov 15, 2010	11.21	11.27	11.11	11.13
1106	AMEX	XRT	Fri, Nov 12, 2010	11.26	11.34	11.13	11.15
1105	AMEX	XRT	Thu, Nov 11, 2010	11.22	11.40	11.12	11.34
1104	AMEX	XRT	Wed, Nov 10, 2010	11.25	11.34	11.15	11.33
1103	AMEX	XRT	Tue, Nov 9, 2010	11.40	11.41	11.19	11.24
1102	AMEX	XRT	Mon, Nov 8, 2010	11.28	11.38	11.18	11.36
1101	AMEX	XRT	Fri, Nov 5, 2010	11.26	11.42	11.21	11.33
1100	AMEX	XRT	Thu, Nov 4, 2010	11.09	11.23	11.06	11.23
1099	AMEX	XRT	Wed, Nov 3, 2010	10.93	10.97	10.80	10.95
1098	AMEX	XRT	Tue, Nov 2, 2010	10.89	10.98	10.80	10.94
1097	AMEX	XRT	Mon, Nov 1, 2010	10.98	10.99	10.75	10.80
1096	AMEX	XRT	Fri, Oct 29, 2010	10.84	10.90	10.81	10.90
1095	AMEX	XRT	Thu, Oct 28, 2010	10.97	11.00	10.79	10.86
1094	AMEX	XRT	Wed, Oct 27, 2010	10.94	10.95	10.75	10.87
1093	AMEX	XRT	Tue, Oct 26, 2010	10.85	11.08	10.79	11.01
1092	AMEX	XRT	Mon, Oct 25, 2010	10.90	11.04	10.89	10.91
1091	AMEX	XRT	Fri, Oct 22, 2010	10.76	10.85	10.73	10.83
1090	AMEX	XRT	Thu, Oct 21, 2010	10.83	10.93	10.65	10.75
1089	AMEX	XRT	Wed, Oct 20, 2010	10.73	10.87	10.73	10.81
1088	AMEX	XRT	Tue, Oct 19, 2010	10.88	10.93	10.65	10.72
1087	AMEX	XRT	Mon, Oct 18, 2010	11.00	11.04	10.90	11.03
1086	AMEX	XRT	Fri, Oct 15, 2010	10.94	11.02	10.83	11.01
1085	AMEX	XRT	Thu, Oct 14, 2010	10.91	10.98	10.80	10.89
1084	AMEX	XRT	Wed, Oct 13, 2010	11.02	11.07	10.90	10.93
1083	AMEX	XRT	Tue, Oct 12, 2010	10.87	10.98	10.76	10.95
1082	AMEX	XRT	Mon, Oct 11, 2010	10.79	10.91	10.75	10.83
1081	AMEX	XRT	Fri, Oct 8, 2010	10.59	10.76	10.57	10.71
1080	AMEX	XRT	Thu, Oct 7, 2010	10.59	10.62	10.45	10.60
1079	AMEX	XRT	Wed, Oct 6, 2010	10.54	10.58	10.43	10.51
1078	AMEX	XRT	Tue, Oct 5, 2010	10.44	10.64	10.44	10.56
1077	AMEX	XRT	Mon, Oct 4, 2010	10.48	10.50	10.30	10.39
1076	AMEX	XRT	Fri, Oct 1, 2010	10.50	10.63	10.42	10.49
1075	AMEX	XRT	Thu, Sep 30, 2010	10.59	10.62	10.35	10.46
1074	AMEX	XRT	Wed, Sep 29, 2010	10.50	10.57	10.46	10.51
1073	AMEX	XRT	Tue, Sep 28, 2010	10.43	10.57	10.27	10.55
1072	AMEX	XRT	Mon, Sep 27, 2010	10.47	10.52	10.36	10.41
1071	AMEX	XRT	Fri, Sep 24, 2010	10.34	10.47	10.27	10.46
1070	AMEX	XRT	Thu, Sep 23, 2010	10.06	10.29	10.02	10.16
1069	AMEX	XRT	Wed, Sep 22, 2010	10.17	10.25	10.07	10.15
1068	AMEX	XRT	Tue, Sep 21, 2010	10.29	10.29	10.11	10.17
1067	AMEX	XRT	Mon, Sep 20, 2010	10.11	10.29	10.08	10.28
1066	AMEX	XRT	Fri, Sep 17, 2010	10.10	10.11	9.94	10.08
1065	AMEX	XRT	Thu, Sep 16, 2010	10.04	10.10	10.00	10.07
1064	AMEX	XRT	Wed, Sep 15, 2010	10.03	10.08	9.97	10.08
1063	AMEX	XRT	Tue, Sep 14, 2010	9.93	10.15	9.91	10.08
1062	AMEX	XRT	Mon, Sep 13, 2010	9.79	9.90	9.76	9.89
1061	AMEX	XRT	Fri, Sep 10, 2010	9.63	9.75	9.59	9.68
1060	AMEX	XRT	Thu, Sep 9, 2010	9.75	9.78	9.57	9.60
1059	AMEX	XRT	Wed, Sep 8, 2010	9.58	9.68	9.55	9.65
1058	AMEX	XRT	Tue, Sep 7, 2010	9.69	9.69	9.54	9.55
1057	AMEX	XRT	Fri, Sep 3, 2010	9.70	9.83	9.62	9.69
1056	AMEX	XRT	Thu, Sep 2, 2010	9.38	9.56	9.37	9.55
1055	AMEX	XRT	Wed, Sep 1, 2010	9.11	9.35	9.11	9.34
1054	AMEX	XRT	Tue, Aug 31, 2010	9.00	9.15	8.95	8.98
1053	AMEX	XRT	Mon, Aug 30, 2010	9.20	9.24	9.01	9.01
1052	AMEX	XRT	Fri, Aug 27, 2010	9.18	9.25	9.00	9.24
1051	AMEX	XRT	Thu, Aug 26, 2010	9.29	9.29	9.12	9.13
1050	AMEX	XRT	Wed, Aug 25, 2010	9.03	9.29	9.00	9.25
1049	AMEX	XRT	Tue, Aug 24, 2010	9.18	9.21	8.99	9.09
1048	AMEX	XRT	Mon, Aug 23, 2010	9.40	9.50	9.26	9.26
1047	AMEX	XRT	Fri, Aug 20, 2010	9.32	9.37	9.21	9.36
1046	AMEX	XRT	Thu, Aug 19, 2010	9.45	9.54	9.28	9.34
1045	AMEX	XRT	Wed, Aug 18, 2010	9.35	9.54	9.30	9.48
1044	AMEX	XRT	Tue, Aug 17, 2010	9.38	9.45	9.29	9.36
1043	AMEX	XRT	Mon, Aug 16, 2010	9.16	9.35	9.13	9.24
1042	AMEX	XRT	Fri, Aug 13, 2010	9.32	9.34	9.22	9.22
1041	AMEX	XRT	Thu, Aug 12, 2010	9.21	9.39	9.12	9.38
1040	AMEX	XRT	Wed, Aug 11, 2010	9.38	9.40	9.28	9.32
1039	AMEX	XRT	Tue, Aug 10, 2010	9.50	9.62	9.48	9.53
1038	AMEX	XRT	Mon, Aug 9, 2010	9.61	9.73	9.61	9.69
1037	AMEX	XRT	Fri, Aug 6, 2010	9.48	9.59	9.39	9.55
1036	AMEX	XRT	Thu, Aug 5, 2010	9.57	9.63	9.40	9.61
1035	AMEX	XRT	Wed, Aug 4, 2010	9.54	9.67	9.52	9.63
1034	AMEX	XRT	Tue, Aug 3, 2010	9.69	9.70	9.40	9.45
1033	AMEX	XRT	Mon, Aug 2, 2010	9.69	9.76	9.58	9.74
1032	AMEX	XRT	Fri, Jul 30, 2010	9.36	9.56	9.28	9.53
1031	AMEX	XRT	Thu, Jul 29, 2010	9.61	9.64	9.29	9.46
1030	AMEX	XRT	Wed, Jul 28, 2010	9.59	9.70	9.45	9.49
1029	AMEX	XRT	Tue, Jul 27, 2010	9.84	10.10	9.60	9.62
1028	AMEX	XRT	Mon, Jul 26, 2010	9.59	9.78	9.51	9.78
1027	AMEX	XRT	Fri, Jul 23, 2010	9.39	9.62	9.30	9.61
1026	AMEX	XRT	Thu, Jul 22, 2010	9.25	9.45	9.25	9.41
1025	AMEX	XRT	Wed, Jul 21, 2010	9.37	9.38	9.11	9.15
1024	AMEX	XRT	Tue, Jul 20, 2010	8.98	9.33	8.94	9.33
1023	AMEX	XRT	Mon, Jul 19, 2010	9.05	9.14	8.98	9.11
1022	AMEX	XRT	Fri, Jul 16, 2010	9.35	9.35	9.05	9.07
1021	AMEX	XRT	Thu, Jul 15, 2010	9.35	9.43	9.20	9.41
1020	AMEX	XRT	Wed, Jul 14, 2010	9.35	9.40	9.22	9.35
1019	AMEX	XRT	Tue, Jul 13, 2010	9.25	9.42	9.19	9.39
1018	AMEX	XRT	Mon, Jul 12, 2010	9.20	9.27	9.06	9.14
1017	AMEX	XRT	Fri, Jul 9, 2010	9.08	9.24	9.05	9.24
1016	AMEX	XRT	Thu, Jul 8, 2010	9.24	9.25	8.99	9.11
1015	AMEX	XRT	Wed, Jul 7, 2010	8.80	9.13	8.80	9.11
1014	AMEX	XRT	Tue, Jul 6, 2010	9.16	9.20	8.76	8.83
1013	AMEX	XRT	Fri, Jul 2, 2010	9.12	9.14	8.93	8.95
1012	AMEX	XRT	Thu, Jul 1, 2010	8.88	9.11	8.73	9.08
1011	AMEX	XRT	Wed, Jun 30, 2010	8.93	9.13	8.88	8.91
1010	AMEX	XRT	Tue, Jun 29, 2010	9.13	9.14	8.90	8.96
1009	AMEX	XRT	Mon, Jun 28, 2010	9.40	9.42	9.23	9.28
1008	AMEX	XRT	Fri, Jun 25, 2010	9.26	9.43	9.19	9.36
1007	AMEX	XRT	Thu, Jun 24, 2010	9.45	9.50	9.24	9.30
1006	AMEX	XRT	Wed, Jun 23, 2010	9.54	9.63	9.34	9.52
1005	AMEX	XRT	Tue, Jun 22, 2010	9.67	9.81	9.44	9.46
1004	AMEX	XRT	Mon, Jun 21, 2010	9.95	10.01	9.58	9.64
1003	AMEX	XRT	Fri, Jun 18, 2010	9.94	10.03	9.84	9.85
1002	AMEX	XRT	Thu, Jun 17, 2010	10.09	10.12	9.87	9.97
1001	AMEX	XRT	Wed, Jun 16, 2010	10.14	10.15	9.97	10.06
1000	AMEX	XRT	Tue, Jun 15, 2010	10.03	10.19	9.97	10.18
999	AMEX	XRT	Mon, Jun 14, 2010	10.08	10.19	10.01	10.04
998	AMEX	XRT	Fri, Jun 11, 2010	9.75	9.99	9.68	9.94
997	AMEX	XRT	Thu, Jun 10, 2010	9.76	9.89	9.72	9.87
996	AMEX	XRT	Wed, Jun 9, 2010	9.61	9.83	9.54	9.61
995	AMEX	XRT	Tue, Jun 8, 2010	9.52	9.57	9.30	9.56
994	AMEX	XRT	Mon, Jun 7, 2010	9.73	9.81	9.44	9.44
993	AMEX	XRT	Fri, Jun 4, 2010	9.96	9.98	9.64	9.68
992	AMEX	XRT	Thu, Jun 3, 2010	10.15	10.27	10.03	10.17
991	AMEX	XRT	Wed, Jun 2, 2010	9.95	10.10	9.87	10.10
990	AMEX	XRT	Tue, Jun 1, 2010	9.98	10.20	9.92	9.92
989	AMEX	XRT	Fri, May 28, 2010	10.21	10.29	10.05	10.16
988	AMEX	XRT	Thu, May 27, 2010	10.00	10.21	9.97	10.20
987	AMEX	XRT	Wed, May 26, 2010	10.13	10.15	9.78	9.82
986	AMEX	XRT	Tue, May 25, 2010	9.63	10.02	9.56	10.00
985	AMEX	XRT	Mon, May 24, 2010	9.98	10.03	9.86	9.89
984	AMEX	XRT	Fri, May 21, 2010	9.74	10.04	9.57	9.94
983	AMEX	XRT	Thu, May 20, 2010	9.75	9.98	9.67	9.73
982	AMEX	XRT	Wed, May 19, 2010	10.02	10.13	9.83	9.99
981	AMEX	XRT	Tue, May 18, 2010	10.41	10.48	10.03	10.05
980	AMEX	XRT	Mon, May 17, 2010	10.26	10.33	9.99	10.29
979	AMEX	XRT	Fri, May 14, 2010	10.31	10.35	10.11	10.20
978	AMEX	XRT	Thu, May 13, 2010	10.71	10.77	10.38	10.40
977	AMEX	XRT	Wed, May 12, 2010	10.56	10.78	10.52	10.77
976	AMEX	XRT	Tue, May 11, 2010	10.40	10.69	10.35	10.57
975	AMEX	XRT	Mon, May 10, 2010	10.44	10.54	10.34	10.53
974	AMEX	XRT	Fri, May 7, 2010	10.19	10.36	9.78	9.95
973	AMEX	XRT	Thu, May 6, 2010	10.47	10.88	9.60	10.21
972	AMEX	XRT	Wed, May 5, 2010	10.49	10.87	10.49	10.63
971	AMEX	XRT	Tue, May 4, 2010	10.76	10.80	10.56	10.63
970	AMEX	XRT	Mon, May 3, 2010	10.73	10.97	10.72	10.89
969	AMEX	XRT	Fri, Apr 30, 2010	11.09	11.10	10.68	10.69
968	AMEX	XRT	Thu, Apr 29, 2010	10.96	11.10	10.92	11.06
967	AMEX	XRT	Wed, Apr 28, 2010	10.99	11.13	10.82	10.86
966	AMEX	XRT	Tue, Apr 27, 2010	11.30	11.32	10.94	10.96
965	AMEX	XRT	Mon, Apr 26, 2010	11.31	11.41	11.30	11.35
964	AMEX	XRT	Fri, Apr 23, 2010	11.19	11.30	11.13	11.28
963	AMEX	XRT	Thu, Apr 22, 2010	10.90	11.25	10.85	11.20
962	AMEX	XRT	Wed, Apr 21, 2010	10.83	10.98	10.72	10.94
961	AMEX	XRT	Tue, Apr 20, 2010	10.80	10.87	10.74	10.82
960	AMEX	XRT	Mon, Apr 19, 2010	10.79	10.87	10.57	10.76
959	AMEX	XRT	Fri, Apr 16, 2010	10.94	10.99	10.77	10.84
958	AMEX	XRT	Thu, Apr 15, 2010	10.94	11.01	10.91	10.99
957	AMEX	XRT	Wed, Apr 14, 2010	10.78	10.97	10.76	10.95
956	AMEX	XRT	Tue, Apr 13, 2010	10.65	10.75	10.62	10.72
955	AMEX	XRT	Mon, Apr 12, 2010	10.71	10.71	10.65	10.67
954	AMEX	XRT	Fri, Apr 9, 2010	10.61	10.70	10.54	10.70
953	AMEX	XRT	Thu, Apr 8, 2010	10.51	10.62	10.43	10.59
952	AMEX	XRT	Wed, Apr 7, 2010	10.62	10.66	10.51	10.56
951	AMEX	XRT	Tue, Apr 6, 2010	10.55	10.63	10.52	10.62
950	AMEX	XRT	Mon, Apr 5, 2010	10.49	10.59	10.43	10.58
949	AMEX	XRT	Thu, Apr 1, 2010	10.37	10.46	10.35	10.45
948	AMEX	XRT	Wed, Mar 31, 2010	10.37	10.41	10.32	10.33
947	AMEX	XRT	Tue, Mar 30, 2010	10.41	10.50	10.35	10.40
946	AMEX	XRT	Mon, Mar 29, 2010	10.45	10.45	10.34	10.40
945	AMEX	XRT	Fri, Mar 26, 2010	10.35	10.48	10.32	10.41
944	AMEX	XRT	Thu, Mar 25, 2010	10.38	10.46	10.32	10.32
943	AMEX	XRT	Wed, Mar 24, 2010	10.39	10.40	10.27	10.28
942	AMEX	XRT	Tue, Mar 23, 2010	10.32	10.44	10.27	10.43
941	AMEX	XRT	Mon, Mar 22, 2010	10.05	10.35	10.05	10.33
940	AMEX	XRT	Fri, Mar 19, 2010	10.23	10.23	10.08	10.12
939	AMEX	XRT	Thu, Mar 18, 2010	10.21	10.24	10.15	10.21
938	AMEX	XRT	Wed, Mar 17, 2010	10.19	10.24	10.14	10.20
937	AMEX	XRT	Tue, Mar 16, 2010	10.10	10.17	10.06	10.17
936	AMEX	XRT	Mon, Mar 15, 2010	10.04	10.08	9.95	10.08
935	AMEX	XRT	Fri, Mar 12, 2010	10.02	10.06	9.95	10.05
934	AMEX	XRT	Thu, Mar 11, 2010	9.89	9.99	9.86	9.97
933	AMEX	XRT	Wed, Mar 10, 2010	9.88	9.97	9.85	9.92
932	AMEX	XRT	Tue, Mar 9, 2010	9.85	9.95	9.81	9.87
931	AMEX	XRT	Mon, Mar 8, 2010	9.87	9.92	9.86	9.90
930	AMEX	XRT	Fri, Mar 5, 2010	9.76	9.87	9.73	9.84
929	AMEX	XRT	Thu, Mar 4, 2010	9.60	9.73	9.60	9.70
928	AMEX	XRT	Wed, Mar 3, 2010	9.49	9.62	9.48	9.51
927	AMEX	XRT	Tue, Mar 2, 2010	9.58	9.58	9.48	9.48
926	AMEX	XRT	Mon, Mar 1, 2010	9.38	9.54	9.31	9.54
925	AMEX	XRT	Fri, Feb 26, 2010	9.33	9.36	9.26	9.33
924	AMEX	XRT	Thu, Feb 25, 2010	9.14	9.33	9.08	9.33
923	AMEX	XRT	Wed, Feb 24, 2010	9.12	9.25	9.10	9.25
922	AMEX	XRT	Tue, Feb 23, 2010	9.16	9.21	9.04	9.10
921	AMEX	XRT	Mon, Feb 22, 2010	9.24	9.25	9.17	9.20
920	AMEX	XRT	Fri, Feb 19, 2010	9.15	9.24	9.12	9.19
919	AMEX	XRT	Thu, Feb 18, 2010	9.09	9.17	9.04	9.17
918	AMEX	XRT	Wed, Feb 17, 2010	9.04	9.12	9.02	9.12
917	AMEX	XRT	Tue, Feb 16, 2010	8.95	9.00	8.87	9.00
916	AMEX	XRT	Fri, Feb 12, 2010	8.77	8.87	8.75	8.86
915	AMEX	XRT	Thu, Feb 11, 2010	8.75	8.87	8.68	8.86
914	AMEX	XRT	Wed, Feb 10, 2010	8.77	8.83	8.70	8.77
913	AMEX	XRT	Tue, Feb 9, 2010	8.77	8.82	8.66	8.81
912	AMEX	XRT	Mon, Feb 8, 2010	8.68	8.75	8.63	8.63
911	AMEX	XRT	Fri, Feb 5, 2010	8.66	8.72	8.53	8.69
910	AMEX	XRT	Thu, Feb 4, 2010	8.88	8.92	8.67	8.67
909	AMEX	XRT	Wed, Feb 3, 2010	8.96	8.96	8.85	8.91
908	AMEX	XRT	Tue, Feb 2, 2010	8.86	9.00	8.84	8.99
907	AMEX	XRT	Mon, Feb 1, 2010	8.71	8.82	8.66	8.81
906	AMEX	XRT	Fri, Jan 29, 2010	8.71	8.86	8.65	8.66
905	AMEX	XRT	Thu, Jan 28, 2010	8.80	8.83	8.64	8.67
904	AMEX	XRT	Wed, Jan 27, 2010	8.72	8.79	8.64	8.79
903	AMEX	XRT	Tue, Jan 26, 2010	8.70	8.84	8.66	8.74
902	AMEX	XRT	Mon, Jan 25, 2010	8.75	8.78	8.66	8.75
901	AMEX	XRT	Fri, Jan 22, 2010	8.80	8.87	8.68	8.68
900	AMEX	XRT	Thu, Jan 21, 2010	8.95	9.02	8.79	8.82
899	AMEX	XRT	Wed, Jan 20, 2010	8.98	9.02	8.88	8.96
898	AMEX	XRT	Tue, Jan 19, 2010	8.98	9.06	8.96	9.04
897	AMEX	XRT	Fri, Jan 15, 2010	9.05	9.12	8.94	8.96
896	AMEX	XRT	Thu, Jan 14, 2010	9.10	9.13	9.01	9.07
895	AMEX	XRT	Wed, Jan 13, 2010	9.06	9.17	9.01	9.14
894	AMEX	XRT	Tue, Jan 12, 2010	9.06	9.10	8.98	9.04
893	AMEX	XRT	Mon, Jan 11, 2010	9.15	9.18	9.05	9.10
892	AMEX	XRT	Fri, Jan 8, 2010	9.09	9.15	9.06	9.13
891	AMEX	XRT	Thu, Jan 7, 2010	9.19	9.21	9.05	9.15
890	AMEX	XRT	Wed, Jan 6, 2010	9.02	9.13	9.02	9.13
889	AMEX	XRT	Tue, Jan 5, 2010	8.99	9.05	8.92	9.04
888	AMEX	XRT	Mon, Jan 4, 2010	8.96	9.06	8.96	8.99
887	AMEX	XRT	Thu, Dec 31, 2009	9.04	9.06	8.90	8.90
886	AMEX	XRT	Wed, Dec 30, 2009	9.06	9.08	8.98	9.01
885	AMEX	XRT	Tue, Dec 29, 2009	9.12	9.12	9.06	9.08
884	AMEX	XRT	Mon, Dec 28, 2009	9.12	9.15	9.05	9.08
883	AMEX	XRT	Thu, Dec 24, 2009	9.07	9.11	9.04	9.07
882	AMEX	XRT	Wed, Dec 23, 2009	9.01	9.07	8.95	9.06
881	AMEX	XRT	Tue, Dec 22, 2009	8.98	9.01	8.93	8.98
880	AMEX	XRT	Mon, Dec 21, 2009	8.80	8.97	8.77	8.97
879	AMEX	XRT	Fri, Dec 18, 2009	8.81	8.83	8.61	8.79
878	AMEX	XRT	Thu, Dec 17, 2009	8.84	8.88	8.81	8.83
877	AMEX	XRT	Wed, Dec 16, 2009	8.88	8.96	8.88	8.91
876	AMEX	XRT	Tue, Dec 15, 2009	8.90	8.92	8.83	8.84
875	AMEX	XRT	Mon, Dec 14, 2009	8.92	8.99	8.83	8.93
874	AMEX	XRT	Fri, Dec 11, 2009	8.82	8.88	8.77	8.87
873	AMEX	XRT	Thu, Dec 10, 2009	8.65	8.78	8.65	8.75
872	AMEX	XRT	Wed, Dec 9, 2009	8.71	8.71	8.54	8.61
871	AMEX	XRT	Tue, Dec 8, 2009	8.67	8.76	8.58	8.69
870	AMEX	XRT	Mon, Dec 7, 2009	8.78	8.85	8.74	8.76
869	AMEX	XRT	Fri, Dec 4, 2009	8.82	8.92	8.63	8.76
868	AMEX	XRT	Thu, Dec 3, 2009	8.73	8.84	8.64	8.66
867	AMEX	XRT	Wed, Dec 2, 2009	8.80	8.94	8.78	8.81
866	AMEX	XRT	Tue, Dec 1, 2009	8.70	8.87	8.64	8.80
865	AMEX	XRT	Mon, Nov 30, 2009	8.73	8.76	8.52	8.64
864	AMEX	XRT	Fri, Nov 27, 2009	8.74	8.87	8.63	8.74
863	AMEX	XRT	Wed, Nov 25, 2009	8.78	8.93	8.77	8.91
862	AMEX	XRT	Tue, Nov 24, 2009	8.82	8.82	8.70	8.72
861	AMEX	XRT	Mon, Nov 23, 2009	8.91	8.92	8.76	8.79
860	AMEX	XRT	Fri, Nov 20, 2009	8.71	8.90	8.66	8.76
859	AMEX	XRT	Thu, Nov 19, 2009	8.85	8.85	8.70	8.78
858	AMEX	XRT	Wed, Nov 18, 2009	8.92	8.98	8.85	8.93
857	AMEX	XRT	Tue, Nov 17, 2009	9.03	9.03	8.81	8.94
856	AMEX	XRT	Mon, Nov 16, 2009	8.90	9.06	8.89	9.03
855	AMEX	XRT	Fri, Nov 13, 2009	8.76	8.88	8.68	8.85
854	AMEX	XRT	Thu, Nov 12, 2009	8.87	8.95	8.72	8.75
853	AMEX	XRT	Wed, Nov 11, 2009	8.94	9.07	8.84	8.90
852	AMEX	XRT	Tue, Nov 10, 2009	8.86	9.01	8.86	8.94
851	AMEX	XRT	Mon, Nov 9, 2009	8.79	8.91	8.74	8.91
850	AMEX	XRT	Fri, Nov 6, 2009	8.51	8.70	8.48	8.68
849	AMEX	XRT	Thu, Nov 5, 2009	8.48	8.61	8.38	8.58
848	AMEX	XRT	Wed, Nov 4, 2009	8.63	8.70	8.53	8.56
847	AMEX	XRT	Tue, Nov 3, 2009	8.44	8.60	8.37	8.59
846	AMEX	XRT	Mon, Nov 2, 2009	8.50	8.60	8.33	8.51
845	AMEX	XRT	Fri, Oct 30, 2009	8.66	8.70	8.40	8.44
844	AMEX	XRT	Thu, Oct 29, 2009	8.56	8.74	8.50	8.68
843	AMEX	XRT	Wed, Oct 28, 2009	8.75	8.80	8.44	8.47
842	AMEX	XRT	Tue, Oct 27, 2009	9.00	9.02	8.70	8.76
841	AMEX	XRT	Mon, Oct 26, 2009	9.05	9.21	8.97	9.04
840	AMEX	XRT	Fri, Oct 23, 2009	9.20	9.22	8.99	9.03
839	AMEX	XRT	Thu, Oct 22, 2009	8.90	9.16	8.89	9.13
838	AMEX	XRT	Wed, Oct 21, 2009	9.07	9.22	8.88	8.88
837	AMEX	XRT	Tue, Oct 20, 2009	9.21	9.21	9.02	9.08
836	AMEX	XRT	Mon, Oct 19, 2009	9.12	9.26	9.08	9.19
835	AMEX	XRT	Fri, Oct 16, 2009	9.04	9.13	8.95	9.06
834	AMEX	XRT	Thu, Oct 15, 2009	9.03	9.15	8.99	9.11
833	AMEX	XRT	Wed, Oct 14, 2009	8.96	9.08	8.93	9.05
832	AMEX	XRT	Tue, Oct 13, 2009	8.81	8.90	8.81	8.85
831	AMEX	XRT	Mon, Oct 12, 2009	8.88	8.94	8.82	8.88
830	AMEX	XRT	Fri, Oct 9, 2009	8.81	8.83	8.72	8.82
829	AMEX	XRT	Thu, Oct 8, 2009	8.73	8.87	8.68	8.81
828	AMEX	XRT	Wed, Oct 7, 2009	8.69	8.73	8.62	8.66
827	AMEX	XRT	Tue, Oct 6, 2009	8.52	8.68	8.51	8.66
826	AMEX	XRT	Mon, Oct 5, 2009	8.21	8.47	8.21	8.45
825	AMEX	XRT	Fri, Oct 2, 2009	8.20	8.31	8.20	8.20
824	AMEX	XRT	Thu, Oct 1, 2009	8.48	8.51	8.27	8.30
823	AMEX	XRT	Wed, Sep 30, 2009	8.59	8.62	8.42	8.53
822	AMEX	XRT	Tue, Sep 29, 2009	8.55	8.64	8.51	8.59
821	AMEX	XRT	Mon, Sep 28, 2009	8.39	8.55	8.37	8.51
820	AMEX	XRT	Fri, Sep 25, 2009	8.38	8.47	8.33	8.37
819	AMEX	XRT	Thu, Sep 24, 2009	8.54	8.55	8.35	8.42
818	AMEX	XRT	Wed, Sep 23, 2009	8.66	8.68	8.51	8.51
817	AMEX	XRT	Tue, Sep 22, 2009	8.63	8.69	8.58	8.63
816	AMEX	XRT	Mon, Sep 21, 2009	8.51	8.63	8.46	8.57
815	AMEX	XRT	Fri, Sep 18, 2009	8.52	8.60	8.43	8.59
814	AMEX	XRT	Thu, Sep 17, 2009	8.49	8.59	8.44	8.49
813	AMEX	XRT	Wed, Sep 16, 2009	8.45	8.54	8.38	8.52
812	AMEX	XRT	Tue, Sep 15, 2009	8.41	8.43	8.23	8.41
811	AMEX	XRT	Mon, Sep 14, 2009	8.19	8.37	8.14	8.37
810	AMEX	XRT	Fri, Sep 11, 2009	8.38	8.38	8.22	8.25
809	AMEX	XRT	Thu, Sep 10, 2009	8.30	8.35	8.20	8.35
808	AMEX	XRT	Wed, Sep 9, 2009	8.19	8.32	8.13	8.28
807	AMEX	XRT	Tue, Sep 8, 2009	8.17	8.21	8.06	8.16
806	AMEX	XRT	Fri, Sep 4, 2009	7.99	8.16	7.92	8.16
805	AMEX	XRT	Thu, Sep 3, 2009	7.92	8.02	7.81	7.99
804	AMEX	XRT	Wed, Sep 2, 2009	7.81	7.89	7.78	7.80
803	AMEX	XRT	Tue, Sep 1, 2009	7.99	8.14	7.83	7.86
802	AMEX	XRT	Mon, Aug 31, 2009	8.06	8.09	7.97	8.01
801	AMEX	XRT	Fri, Aug 28, 2009	8.19	8.21	8.06	8.15
800	AMEX	XRT	Thu, Aug 27, 2009	8.08	8.14	7.94	8.10
799	AMEX	XRT	Wed, Aug 26, 2009	8.02	8.16	7.96	8.06
798	AMEX	XRT	Tue, Aug 25, 2009	7.88	8.11	7.84	7.99
797	AMEX	XRT	Mon, Aug 24, 2009	7.97	7.97	7.81	7.81
796	AMEX	XRT	Fri, Aug 21, 2009	7.85	7.95	7.82	7.93
795	AMEX	XRT	Thu, Aug 20, 2009	7.74	7.82	7.69	7.80
794	AMEX	XRT	Wed, Aug 19, 2009	7.57	7.81	7.54	7.80
793	AMEX	XRT	Tue, Aug 18, 2009	7.63	7.70	7.54	7.65
792	AMEX	XRT	Mon, Aug 17, 2009	7.59	7.62	7.53	7.55
791	AMEX	XRT	Fri, Aug 14, 2009	7.94	7.97	7.72	7.77
790	AMEX	XRT	Thu, Aug 13, 2009	7.98	7.99	7.76	7.95
789	AMEX	XRT	Wed, Aug 12, 2009	7.85	8.02	7.84	7.95
788	AMEX	XRT	Tue, Aug 11, 2009	7.90	7.94	7.82	7.87
787	AMEX	XRT	Mon, Aug 10, 2009	8.05	8.09	7.88	7.95
786	AMEX	XRT	Fri, Aug 7, 2009	7.88	8.13	7.84	8.11
785	AMEX	XRT	Thu, Aug 6, 2009	7.80	7.90	7.68	7.79
784	AMEX	XRT	Wed, Aug 5, 2009	7.71	7.75	7.60	7.73
783	AMEX	XRT	Tue, Aug 4, 2009	7.74	7.81	7.68	7.70
782	AMEX	XRT	Mon, Aug 3, 2009	7.71	7.80	7.61	7.80
781	AMEX	XRT	Fri, Jul 31, 2009	7.61	7.71	7.58	7.63
780	AMEX	XRT	Thu, Jul 30, 2009	7.57	7.79	7.55	7.62
779	AMEX	XRT	Wed, Jul 29, 2009	7.42	7.60	7.39	7.46
778	AMEX	XRT	Tue, Jul 28, 2009	7.44	7.50	7.36	7.49
777	AMEX	XRT	Mon, Jul 27, 2009	7.58	7.59	7.40	7.54
776	AMEX	XRT	Fri, Jul 24, 2009	7.53	7.64	7.44	7.60
775	AMEX	XRT	Thu, Jul 23, 2009	7.36	7.66	7.30	7.58
774	AMEX	XRT	Wed, Jul 22, 2009	7.29	7.46	7.28	7.38
773	AMEX	XRT	Tue, Jul 21, 2009	7.42	7.42	7.17	7.32
772	AMEX	XRT	Mon, Jul 20, 2009	7.25	7.39	7.21	7.36
771	AMEX	XRT	Fri, Jul 17, 2009	7.18	7.23	7.12	7.20
770	AMEX	XRT	Thu, Jul 16, 2009	7.12	7.24	7.05	7.20
769	AMEX	XRT	Wed, Jul 15, 2009	7.00	7.18	6.99	7.16
768	AMEX	XRT	Tue, Jul 14, 2009	6.88	6.97	6.76	6.95
767	AMEX	XRT	Mon, Jul 13, 2009	6.72	6.86	6.53	6.83
766	AMEX	XRT	Fri, Jul 10, 2009	6.60	6.74	6.56	6.65
765	AMEX	XRT	Thu, Jul 9, 2009	6.73	6.75	6.58	6.67
764	AMEX	XRT	Wed, Jul 8, 2009	6.52	6.68	6.48	6.65
763	AMEX	XRT	Tue, Jul 7, 2009	6.65	6.67	6.50	6.52
762	AMEX	XRT	Mon, Jul 6, 2009	6.60	6.75	6.51	6.66
761	AMEX	XRT	Thu, Jul 2, 2009	6.89	6.97	6.65	6.67
760	AMEX	XRT	Wed, Jul 1, 2009	6.95	7.10	6.92	6.97
759	AMEX	XRT	Tue, Jun 30, 2009	7.00	7.06	6.86	6.93
758	AMEX	XRT	Mon, Jun 29, 2009	6.93	7.03	6.84	6.94
757	AMEX	XRT	Fri, Jun 26, 2009	6.83	6.98	6.82	6.90
756	AMEX	XRT	Thu, Jun 25, 2009	6.63	6.91	6.62	6.88
755	AMEX	XRT	Wed, Jun 24, 2009	6.63	6.75	6.58	6.64
754	AMEX	XRT	Tue, Jun 23, 2009	6.76	6.76	6.56	6.58
753	AMEX	XRT	Mon, Jun 22, 2009	6.76	6.81	6.67	6.70
752	AMEX	XRT	Fri, Jun 19, 2009	6.75	6.86	6.75	6.80
751	AMEX	XRT	Thu, Jun 18, 2009	6.76	6.80	6.64	6.75
750	AMEX	XRT	Wed, Jun 17, 2009	6.62	6.81	6.53	6.71
749	AMEX	XRT	Tue, Jun 16, 2009	6.91	6.91	6.62	6.63
748	AMEX	XRT	Mon, Jun 15, 2009	6.87	6.95	6.77	6.89
747	AMEX	XRT	Fri, Jun 12, 2009	6.95	7.04	6.80	7.03
746	AMEX	XRT	Thu, Jun 11, 2009	7.08	7.16	6.95	6.96
745	AMEX	XRT	Wed, Jun 10, 2009	7.27	7.29	7.00	7.11
744	AMEX	XRT	Tue, Jun 9, 2009	7.18	7.25	7.14	7.21
743	AMEX	XRT	Mon, Jun 8, 2009	7.10	7.19	6.97	7.13
742	AMEX	XRT	Fri, Jun 5, 2009	7.19	7.28	7.01	7.13
741	AMEX	XRT	Thu, Jun 4, 2009	7.23	7.23	7.03	7.16
740	AMEX	XRT	Wed, Jun 3, 2009	7.25	7.29	7.16	7.27
739	AMEX	XRT	Tue, Jun 2, 2009	7.21	7.41	7.19	7.34
738	AMEX	XRT	Mon, Jun 1, 2009	7.01	7.34	6.97	7.27
737	AMEX	XRT	Fri, May 29, 2009	6.73	6.88	6.70	6.87
736	AMEX	XRT	Thu, May 28, 2009	6.79	6.84	6.56	6.68
735	AMEX	XRT	Wed, May 27, 2009	6.81	6.97	6.70	6.72
734	AMEX	XRT	Tue, May 26, 2009	6.46	6.86	6.45	6.82
733	AMEX	XRT	Fri, May 22, 2009	6.57	6.65	6.43	6.54
732	AMEX	XRT	Thu, May 21, 2009	6.59	6.67	6.42	6.50
731	AMEX	XRT	Wed, May 20, 2009	6.82	6.99	6.61	6.64
730	AMEX	XRT	Tue, May 19, 2009	6.64	6.80	6.59	6.72
729	AMEX	XRT	Mon, May 18, 2009	6.49	6.66	6.45	6.64
728	AMEX	XRT	Fri, May 15, 2009	6.40	6.61	6.36	6.39
727	AMEX	XRT	Thu, May 14, 2009	6.34	6.55	6.30	6.43
726	AMEX	XRT	Wed, May 13, 2009	6.50	6.52	6.34	6.38
725	AMEX	XRT	Tue, May 12, 2009	6.80	6.87	6.53	6.63
724	AMEX	XRT	Mon, May 11, 2009	6.70	6.87	6.59	6.76
723	AMEX	XRT	Fri, May 8, 2009	6.85	7.01	6.69	6.83
722	AMEX	XRT	Thu, May 7, 2009	7.16	7.19	6.79	6.84
721	AMEX	XRT	Wed, May 6, 2009	7.25	7.30	6.91	7.05
720	AMEX	XRT	Tue, May 5, 2009	7.10	7.17	7.05	7.14
719	AMEX	XRT	Mon, May 4, 2009	6.92	7.14	6.86	7.13
718	AMEX	XRT	Fri, May 1, 2009	6.91	6.94	6.79	6.81
717	AMEX	XRT	Thu, Apr 30, 2009	6.80	7.03	6.75	6.93
716	AMEX	XRT	Wed, Apr 29, 2009	6.71	6.88	6.67	6.70
715	AMEX	XRT	Tue, Apr 28, 2009	6.53	6.77	6.52	6.63
714	AMEX	XRT	Mon, Apr 27, 2009	6.64	6.76	6.55	6.61
713	AMEX	XRT	Fri, Apr 24, 2009	6.66	6.82	6.58	6.71
712	AMEX	XRT	Thu, Apr 23, 2009	6.70	6.74	6.45	6.60
711	AMEX	XRT	Wed, Apr 22, 2009	6.33	6.83	6.33	6.63
710	AMEX	XRT	Tue, Apr 21, 2009	6.22	6.54	6.19	6.49
709	AMEX	XRT	Mon, Apr 20, 2009	6.44	6.49	6.26	6.31
708	AMEX	XRT	Fri, Apr 17, 2009	6.53	6.62	6.38	6.58
707	AMEX	XRT	Thu, Apr 16, 2009	6.28	6.52	6.24	6.48
706	AMEX	XRT	Wed, Apr 15, 2009	6.20	6.26	6.11	6.22
705	AMEX	XRT	Tue, Apr 14, 2009	6.27	6.36	6.20	6.25
704	AMEX	XRT	Mon, Apr 13, 2009	6.42	6.44	6.29	6.41
703	AMEX	XRT	Thu, Apr 9, 2009	6.22	6.43	6.16	6.43
702	AMEX	XRT	Wed, Apr 8, 2009	5.90	6.07	5.90	6.07
701	AMEX	XRT	Tue, Apr 7, 2009	6.00	6.02	5.85	5.87
700	AMEX	XRT	Mon, Apr 6, 2009	6.15	6.17	5.97	6.10
699	AMEX	XRT	Fri, Apr 3, 2009	6.09	6.21	6.03	6.19
698	AMEX	XRT	Thu, Apr 2, 2009	5.97	6.20	5.94	6.10
697	AMEX	XRT	Wed, Apr 1, 2009	5.67	5.85	5.60	5.85
696	AMEX	XRT	Tue, Mar 31, 2009	5.80	5.84	5.62	5.73
695	AMEX	XRT	Mon, Mar 30, 2009	5.77	5.78	5.63	5.74
694	AMEX	XRT	Fri, Mar 27, 2009	5.90	5.95	5.83	5.87
693	AMEX	XRT	Thu, Mar 26, 2009	5.74	5.99	5.71	5.96
692	AMEX	XRT	Wed, Mar 25, 2009	5.72	5.86	5.49	5.68
691	AMEX	XRT	Tue, Mar 24, 2009	5.55	5.79	5.55	5.65
690	AMEX	XRT	Mon, Mar 23, 2009	5.39	5.68	5.36	5.68
689	AMEX	XRT	Fri, Mar 20, 2009	5.50	5.50	5.24	5.33
688	AMEX	XRT	Thu, Mar 19, 2009	5.59	5.60	5.44	5.48
687	AMEX	XRT	Wed, Mar 18, 2009	5.29	5.58	5.29	5.50
686	AMEX	XRT	Tue, Mar 17, 2009	5.14	5.34	5.11	5.34
685	AMEX	XRT	Mon, Mar 16, 2009	5.26	5.28	5.12	5.13
684	AMEX	XRT	Fri, Mar 13, 2009	5.19	5.25	5.12	5.21
683	AMEX	XRT	Thu, Mar 12, 2009	4.96	5.18	4.90	5.15
682	AMEX	XRT	Wed, Mar 11, 2009	4.99	5.08	4.91	4.97
681	AMEX	XRT	Tue, Mar 10, 2009	4.70	4.94	4.65	4.92
680	AMEX	XRT	Mon, Mar 9, 2009	4.60	4.70	4.48	4.57
679	AMEX	XRT	Fri, Mar 6, 2009	4.69	4.71	4.46	4.58
678	AMEX	XRT	Thu, Mar 5, 2009	4.69	4.80	4.60	4.64
677	AMEX	XRT	Wed, Mar 4, 2009	4.77	4.88	4.68	4.82
676	AMEX	XRT	Tue, Mar 3, 2009	4.85	4.86	4.66	4.70
675	AMEX	XRT	Mon, Mar 2, 2009	4.87	4.95	4.75	4.77
674	AMEX	XRT	Fri, Feb 27, 2009	4.82	5.04	4.79	4.95
673	AMEX	XRT	Thu, Feb 26, 2009	5.07	5.08	4.87	4.89
672	AMEX	XRT	Wed, Feb 25, 2009	5.01	5.13	4.91	5.02
671	AMEX	XRT	Tue, Feb 24, 2009	4.87	5.07	4.85	5.03
670	AMEX	XRT	Mon, Feb 23, 2009	5.02	5.06	4.82	4.84
669	AMEX	XRT	Fri, Feb 20, 2009	4.85	5.03	4.84	4.97
668	AMEX	XRT	Thu, Feb 19, 2009	4.98	5.08	4.94	4.95
667	AMEX	XRT	Wed, Feb 18, 2009	4.91	4.95	4.80	4.87
666	AMEX	XRT	Tue, Feb 17, 2009	4.85	4.95	4.82	4.87
665	AMEX	XRT	Fri, Feb 13, 2009	5.06	5.14	5.00	5.02
664	AMEX	XRT	Thu, Feb 12, 2009	4.94	5.08	4.88	5.06
663	AMEX	XRT	Wed, Feb 11, 2009	5.06	5.09	4.96	5.03
662	AMEX	XRT	Tue, Feb 10, 2009	5.18	5.27	4.99	5.02
661	AMEX	XRT	Mon, Feb 9, 2009	5.24	5.29	5.16	5.25
660	AMEX	XRT	Fri, Feb 6, 2009	5.10	5.33	5.06	5.26
659	AMEX	XRT	Thu, Feb 5, 2009	4.89	5.10	4.87	5.05
658	AMEX	XRT	Wed, Feb 4, 2009	5.00	5.02	4.88	4.88
657	AMEX	XRT	Tue, Feb 3, 2009	4.92	5.05	4.81	4.99
656	AMEX	XRT	Mon, Feb 2, 2009	4.85	4.97	4.81	4.89
655	AMEX	XRT	Fri, Jan 30, 2009	5.11	5.14	4.88	4.92
654	AMEX	XRT	Thu, Jan 29, 2009	5.23	5.26	5.08	5.08
653	AMEX	XRT	Wed, Jan 28, 2009	5.16	5.36	5.16	5.29
652	AMEX	XRT	Tue, Jan 27, 2009	5.09	5.17	5.02	5.07
651	AMEX	XRT	Mon, Jan 26, 2009	5.02	5.17	4.99	5.07
650	AMEX	XRT	Fri, Jan 23, 2009	4.88	5.09	4.83	5.00
649	AMEX	XRT	Thu, Jan 22, 2009	4.93	5.09	4.83	4.98
648	AMEX	XRT	Wed, Jan 21, 2009	4.91	5.00	4.78	4.99
647	AMEX	XRT	Tue, Jan 20, 2009	5.12	5.14	4.81	4.85
646	AMEX	XRT	Fri, Jan 16, 2009	5.14	5.19	4.98	5.15
645	AMEX	XRT	Thu, Jan 15, 2009	4.90	5.17	4.82	5.05
644	AMEX	XRT	Wed, Jan 14, 2009	4.99	4.99	4.88	4.90
643	AMEX	XRT	Tue, Jan 13, 2009	5.06	5.18	5.00	5.08
642	AMEX	XRT	Mon, Jan 12, 2009	5.21	5.22	5.04	5.08
641	AMEX	XRT	Fri, Jan 9, 2009	5.40	5.40	5.19	5.20
640	AMEX	XRT	Thu, Jan 8, 2009	5.28	5.41	5.17	5.40
639	AMEX	XRT	Wed, Jan 7, 2009	5.34	5.38	5.24	5.30
638	AMEX	XRT	Tue, Jan 6, 2009	5.39	5.48	5.32	5.42
637	AMEX	XRT	Mon, Jan 5, 2009	5.31	5.40	5.25	5.36
636	AMEX	XRT	Fri, Jan 2, 2009	5.10	5.35	5.08	5.30
635	AMEX	XRT	Wed, Dec 31, 2008	4.93	5.13	4.92	5.09
634	AMEX	XRT	Tue, Dec 30, 2008	4.80	4.93	4.78	4.92
633	AMEX	XRT	Mon, Dec 29, 2008	4.85	4.87	4.70	4.78
632	AMEX	XRT	Fri, Dec 26, 2008	4.86	4.89	4.82	4.84
631	AMEX	XRT	Wed, Dec 24, 2008	4.79	4.85	4.74	4.80
630	AMEX	XRT	Tue, Dec 23, 2008	4.91	4.92	4.77	4.80
629	AMEX	XRT	Mon, Dec 22, 2008	5.02	5.05	4.78	4.79
628	AMEX	XRT	Fri, Dec 19, 2008	5.04	5.06	4.84	5.03
627	AMEX	XRT	Thu, Dec 18, 2008	5.11	5.14	4.95	5.04
626	AMEX	XRT	Wed, Dec 17, 2008	4.91	5.15	4.85	5.09
625	AMEX	XRT	Tue, Dec 16, 2008	4.72	4.95	4.70	4.94
624	AMEX	XRT	Mon, Dec 15, 2008	4.83	4.84	4.57	4.65
623	AMEX	XRT	Fri, Dec 12, 2008	4.56	4.83	4.55	4.81
622	AMEX	XRT	Thu, Dec 11, 2008	4.89	4.92	4.65	4.72
621	AMEX	XRT	Wed, Dec 10, 2008	4.83	5.04	4.81	4.96
620	AMEX	XRT	Tue, Dec 9, 2008	4.99	5.12	4.77	4.82
619	AMEX	XRT	Mon, Dec 8, 2008	5.04	5.14	4.94	5.03
618	AMEX	XRT	Fri, Dec 5, 2008	4.50	4.92	4.43	4.90
617	AMEX	XRT	Thu, Dec 4, 2008	4.35	4.76	4.35	4.58
616	AMEX	XRT	Wed, Dec 3, 2008	4.14	4.44	4.13	4.44
615	AMEX	XRT	Tue, Dec 2, 2008	4.21	4.32	4.12	4.26
614	AMEX	XRT	Mon, Dec 1, 2008	4.50	4.51	4.14	4.14
613	AMEX	XRT	Fri, Nov 28, 2008	4.66	4.68	4.57	4.61
612	AMEX	XRT	Wed, Nov 26, 2008	4.33	4.73	4.29	4.68
611	AMEX	XRT	Tue, Nov 25, 2008	4.43	4.53	4.21	4.42
610	AMEX	XRT	Mon, Nov 24, 2008	4.06	4.42	3.95	4.34
609	AMEX	XRT	Fri, Nov 21, 2008	4.00	4.00	3.70	3.97
608	AMEX	XRT	Thu, Nov 20, 2008	3.89	4.18	3.81	3.83
607	AMEX	XRT	Wed, Nov 19, 2008	4.35	4.35	3.94	4.00
606	AMEX	XRT	Tue, Nov 18, 2008	4.36	4.49	4.18	4.26
605	AMEX	XRT	Mon, Nov 17, 2008	4.49	4.60	4.40	4.40
604	AMEX	XRT	Fri, Nov 14, 2008	4.91	4.95	4.61	4.61
603	AMEX	XRT	Thu, Nov 13, 2008	4.69	4.95	4.30	4.95
602	AMEX	XRT	Wed, Nov 12, 2008	4.78	4.81	4.60	4.61
601	AMEX	XRT	Tue, Nov 11, 2008	4.96	5.07	4.82	4.90
600	AMEX	XRT	Mon, Nov 10, 2008	5.22	5.37	5.00	5.08
599	AMEX	XRT	Fri, Nov 7, 2008	5.22	5.33	5.12	5.23
598	AMEX	XRT	Thu, Nov 6, 2008	5.27	5.49	5.19	5.22
597	AMEX	XRT	Wed, Nov 5, 2008	5.53	5.65	5.27	5.27
596	AMEX	XRT	Tue, Nov 4, 2008	5.78	5.79	5.51	5.68
595	AMEX	XRT	Mon, Nov 3, 2008	5.73	5.84	5.56	5.59
594	AMEX	XRT	Fri, Oct 31, 2008	5.58	5.91	5.55	5.78
593	AMEX	XRT	Thu, Oct 30, 2008	5.55	5.79	5.48	5.62
592	AMEX	XRT	Wed, Oct 29, 2008	5.38	5.75	5.24	5.49
591	AMEX	XRT	Tue, Oct 28, 2008	4.89	5.39	4.78	5.30
590	AMEX	XRT	Mon, Oct 27, 2008	4.79	5.18	4.79	4.87
589	AMEX	XRT	Fri, Oct 24, 2008	4.72	5.08	4.70	4.94
588	AMEX	XRT	Thu, Oct 23, 2008	5.38	5.38	4.87	5.10
587	AMEX	XRT	Wed, Oct 22, 2008	5.50	5.55	5.10	5.28
586	AMEX	XRT	Tue, Oct 21, 2008	5.73	5.82	5.57	5.58
585	AMEX	XRT	Mon, Oct 20, 2008	5.75	5.79	5.57	5.71
584	AMEX	XRT	Fri, Oct 17, 2008	5.51	5.84	5.48	5.69
583	AMEX	XRT	Thu, Oct 16, 2008	5.60	5.69	5.21	5.68
582	AMEX	XRT	Wed, Oct 15, 2008	5.85	5.99	5.37	5.37
581	AMEX	XRT	Tue, Oct 14, 2008	6.62	6.74	5.87	6.11
580	AMEX	XRT	Mon, Oct 13, 2008	6.13	6.32	6.09	6.30
579	AMEX	XRT	Fri, Oct 10, 2008	5.51	6.16	5.42	5.99
578	AMEX	XRT	Thu, Oct 9, 2008	6.47	6.61	5.83	5.83
577	AMEX	XRT	Wed, Oct 8, 2008	6.17	6.75	6.17	6.43
576	AMEX	XRT	Tue, Oct 7, 2008	6.97	7.05	6.48	6.50
575	AMEX	XRT	Mon, Oct 6, 2008	6.78	6.93	6.49	6.77
574	AMEX	XRT	Fri, Oct 3, 2008	7.45	7.45	6.91	7.05
573	AMEX	XRT	Thu, Oct 2, 2008	7.56	7.57	7.16	7.34
572	AMEX	XRT	Wed, Oct 1, 2008	7.66	7.66	7.44	7.62
571	AMEX	XRT	Tue, Sep 30, 2008	7.47	7.71	7.41	7.69
570	AMEX	XRT	Mon, Sep 29, 2008	7.88	7.88	7.39	7.55
569	AMEX	XRT	Fri, Sep 26, 2008	7.86	8.07	7.74	8.07
568	AMEX	XRT	Thu, Sep 25, 2008	7.81	8.03	7.81	7.95
567	AMEX	XRT	Wed, Sep 24, 2008	7.91	7.95	7.73	7.80
566	AMEX	XRT	Tue, Sep 23, 2008	7.79	8.02	7.76	7.89
565	AMEX	XRT	Mon, Sep 22, 2008	8.13	8.37	7.84	7.84
564	AMEX	XRT	Fri, Sep 19, 2008	9.17	8.38	8.12	8.38
563	AMEX	XRT	Thu, Sep 18, 2008	7.88	8.50	7.63	8.50
562	AMEX	XRT	Wed, Sep 17, 2008	8.00	8.17	7.71	7.72
561	AMEX	XRT	Tue, Sep 16, 2008	7.95	8.24	7.83	8.15
560	AMEX	XRT	Mon, Sep 15, 2008	8.13	8.33	7.93	8.16
559	AMEX	XRT	Fri, Sep 12, 2008	8.38	8.40	8.21	8.31
558	AMEX	XRT	Thu, Sep 11, 2008	8.25	8.50	8.16	8.48
557	AMEX	XRT	Wed, Sep 10, 2008	8.41	8.48	8.20	8.38
556	AMEX	XRT	Tue, Sep 9, 2008	8.56	8.68	8.34	8.42
555	AMEX	XRT	Mon, Sep 8, 2008	8.58	8.61	8.27	8.49
554	AMEX	XRT	Fri, Sep 5, 2008	8.10	8.27	7.97	8.27
553	AMEX	XRT	Thu, Sep 4, 2008	8.25	8.35	8.16	8.16
552	AMEX	XRT	Wed, Sep 3, 2008	8.20	8.39	8.16	8.35
551	AMEX	XRT	Tue, Sep 2, 2008	8.18	8.41	8.11	8.19
550	AMEX	XRT	Fri, Aug 29, 2008	8.02	8.12	7.97	8.05
549	AMEX	XRT	Thu, Aug 28, 2008	7.88	8.06	7.83	8.06
548	AMEX	XRT	Wed, Aug 27, 2008	7.70	7.86	7.69	7.83
547	AMEX	XRT	Tue, Aug 26, 2008	7.68	7.79	7.63	7.76
546	AMEX	XRT	Mon, Aug 25, 2008	7.95	7.95	7.67	7.68
545	AMEX	XRT	Fri, Aug 22, 2008	7.83	7.92	7.78	7.92
544	AMEX	XRT	Thu, Aug 21, 2008	7.64	7.77	7.60	7.73
543	AMEX	XRT	Wed, Aug 20, 2008	7.73	7.85	7.65	7.71
542	AMEX	XRT	Tue, Aug 19, 2008	7.87	7.91	7.68	7.73
541	AMEX	XRT	Mon, Aug 18, 2008	8.17	8.17	7.91	7.96
540	AMEX	XRT	Fri, Aug 15, 2008	7.96	8.17	7.95	8.06
539	AMEX	XRT	Thu, Aug 14, 2008	7.70	8.09	7.70	7.99
538	AMEX	XRT	Wed, Aug 13, 2008	7.88	7.90	7.63	7.70
537	AMEX	XRT	Tue, Aug 12, 2008	8.08	8.15	7.89	7.92
536	AMEX	XRT	Mon, Aug 11, 2008	7.95	8.41	7.88	8.01
535	AMEX	XRT	Fri, Aug 8, 2008	7.62	7.97	7.55	7.88
534	AMEX	XRT	Thu, Aug 7, 2008	7.66	7.68	7.53	7.55
533	AMEX	XRT	Wed, Aug 6, 2008	7.82	7.82	7.59	7.75
532	AMEX	XRT	Tue, Aug 5, 2008	7.51	7.90	7.51	7.85
531	AMEX	XRT	Mon, Aug 4, 2008	7.48	7.54	7.31	7.41
530	AMEX	XRT	Fri, Aug 1, 2008	7.60	7.60	7.37	7.50
529	AMEX	XRT	Thu, Jul 31, 2008	7.58	7.68	7.39	7.53
528	AMEX	XRT	Wed, Jul 30, 2008	7.63	7.77	7.40	7.47
527	AMEX	XRT	Tue, Jul 29, 2008	7.23	7.62	7.19	7.56
526	AMEX	XRT	Mon, Jul 28, 2008	7.33	7.48	7.19	7.19
525	AMEX	XRT	Fri, Jul 25, 2008	7.40	7.58	7.34	7.37
524	AMEX	XRT	Thu, Jul 24, 2008	7.67	7.75	7.40	7.40
523	AMEX	XRT	Wed, Jul 23, 2008	7.49	7.98	7.43	7.75
522	AMEX	XRT	Tue, Jul 22, 2008	7.20	7.60	7.14	7.59
521	AMEX	XRT	Mon, Jul 21, 2008	7.46	7.49	7.23	7.25
520	AMEX	XRT	Fri, Jul 18, 2008	7.44	7.51	7.22	7.38
519	AMEX	XRT	Thu, Jul 17, 2008	7.32	7.58	7.12	7.41
518	AMEX	XRT	Wed, Jul 16, 2008	6.82	7.27	6.82	7.26
517	AMEX	XRT	Tue, Jul 15, 2008	6.75	6.97	6.58	6.83
516	AMEX	XRT	Mon, Jul 14, 2008	6.99	7.04	6.80	6.81
515	AMEX	XRT	Fri, Jul 11, 2008	6.87	7.01	6.70	6.82
514	AMEX	XRT	Thu, Jul 10, 2008	7.20	7.24	6.93	6.93
513	AMEX	XRT	Wed, Jul 9, 2008	7.48	7.48	7.18	7.18
512	AMEX	XRT	Tue, Jul 8, 2008	7.31	7.46	7.19	7.43
511	AMEX	XRT	Mon, Jul 7, 2008	7.26	7.43	7.18	7.30
510	AMEX	XRT	Thu, Jul 3, 2008	7.36	7.38	7.16	7.25
509	AMEX	XRT	Wed, Jul 2, 2008	7.45	7.54	7.25	7.25
508	AMEX	XRT	Tue, Jul 1, 2008	7.25	7.42	7.16	7.38
507	AMEX	XRT	Mon, Jun 30, 2008	7.38	7.54	7.27	7.37
506	AMEX	XRT	Fri, Jun 27, 2008	7.47	7.51	7.27	7.33
505	AMEX	XRT	Thu, Jun 26, 2008	7.52	7.59	7.41	7.43
504	AMEX	XRT	Wed, Jun 25, 2008	7.61	7.90	7.57	7.68
503	AMEX	XRT	Tue, Jun 24, 2008	7.55	7.68	7.38	7.53
502	AMEX	XRT	Mon, Jun 23, 2008	7.72	7.79	7.51	7.56
501	AMEX	XRT	Fri, Jun 20, 2008	7.89	7.89	7.67	7.71
500	AMEX	XRT	Thu, Jun 19, 2008	7.79	8.04	7.79	8.03
499	AMEX	XRT	Wed, Jun 18, 2008	7.96	7.98	7.75	7.82
498	AMEX	XRT	Tue, Jun 17, 2008	8.21	8.21	7.96	7.96
497	AMEX	XRT	Mon, Jun 16, 2008	8.13	8.20	7.98	8.08
496	AMEX	XRT	Fri, Jun 13, 2008	7.91	8.11	7.87	8.11
495	AMEX	XRT	Thu, Jun 12, 2008	7.86	8.09	7.80	7.86
494	AMEX	XRT	Wed, Jun 11, 2008	8.00	8.00	7.70	7.70
493	AMEX	XRT	Tue, Jun 10, 2008	7.81	8.05	7.81	8.00
492	AMEX	XRT	Mon, Jun 9, 2008	8.01	8.07	7.86	7.90
491	AMEX	XRT	Fri, Jun 6, 2008	8.25	8.25	7.94	7.95
490	AMEX	XRT	Thu, Jun 5, 2008	8.20	8.42	8.20	8.41
489	AMEX	XRT	Wed, Jun 4, 2008	8.13	8.30	8.11	8.19
488	AMEX	XRT	Tue, Jun 3, 2008	8.22	8.23	8.05	8.16
487	AMEX	XRT	Mon, Jun 2, 2008	8.25	8.27	7.99	8.10
486	AMEX	XRT	Fri, May 30, 2008	8.47	8.47	8.23	8.28
485	AMEX	XRT	Thu, May 29, 2008	8.25	8.44	8.24	8.38
484	AMEX	XRT	Wed, May 28, 2008	8.22	8.32	8.16	8.27
483	AMEX	XRT	Tue, May 27, 2008	7.98	8.20	7.98	8.13
482	AMEX	XRT	Fri, May 23, 2008	8.04	8.04	7.90	7.99
481	AMEX	XRT	Thu, May 22, 2008	8.11	8.16	7.94	8.11
480	AMEX	XRT	Wed, May 21, 2008	8.27	8.34	8.01	8.03
479	AMEX	XRT	Tue, May 20, 2008	8.35	8.35	8.22	8.27
478	AMEX	XRT	Mon, May 19, 2008	8.49	8.52	8.36	8.44
477	AMEX	XRT	Fri, May 16, 2008	8.61	8.61	8.37	8.49
476	AMEX	XRT	Thu, May 15, 2008	8.48	8.65	8.41	8.62
475	AMEX	XRT	Wed, May 14, 2008	8.43	8.59	8.43	8.50
474	AMEX	XRT	Tue, May 13, 2008	8.46	8.47	8.31	8.40
473	AMEX	XRT	Mon, May 12, 2008	8.18	8.40	8.18	8.37
472	AMEX	XRT	Fri, May 9, 2008	8.01	8.17	8.00	8.11
471	AMEX	XRT	Thu, May 8, 2008	8.25	8.29	8.04	8.10
470	AMEX	XRT	Wed, May 7, 2008	8.26	8.41	8.16	8.19
469	AMEX	XRT	Tue, May 6, 2008	8.15	8.28	8.10	8.23
468	AMEX	XRT	Mon, May 5, 2008	8.41	8.41	8.23	8.24
467	AMEX	XRT	Fri, May 2, 2008	8.59	8.63	8.38	8.40
466	AMEX	XRT	Thu, May 1, 2008	8.29	8.59	8.19	8.45
465	AMEX	XRT	Wed, Apr 30, 2008	8.44	8.52	8.22	8.25
464	AMEX	XRT	Tue, Apr 29, 2008	8.34	8.45	8.29	8.44
463	AMEX	XRT	Mon, Apr 28, 2008	8.32	8.40	8.16	8.32
462	AMEX	XRT	Fri, Apr 25, 2008	8.20	8.33	8.09	8.32
461	AMEX	XRT	Thu, Apr 24, 2008	7.94	8.23	7.94	8.09
460	AMEX	XRT	Wed, Apr 23, 2008	7.85	8.03	7.79	7.85
459	AMEX	XRT	Tue, Apr 22, 2008	8.01	8.03	7.75	7.79
458	AMEX	XRT	Mon, Apr 21, 2008	8.05	8.10	7.98	8.08
457	AMEX	XRT	Fri, Apr 18, 2008	8.12	8.18	8.02	8.14
456	AMEX	XRT	Thu, Apr 17, 2008	7.91	7.94	7.85	7.91
455	AMEX	XRT	Wed, Apr 16, 2008	7.87	7.94	7.81	7.93
454	AMEX	XRT	Tue, Apr 15, 2008	7.79	7.87	7.70	7.83
453	AMEX	XRT	Mon, Apr 14, 2008	7.76	7.81	7.73	7.75
452	AMEX	XRT	Fri, Apr 11, 2008	7.88	7.94	7.75	7.77
451	AMEX	XRT	Thu, Apr 10, 2008	7.81	8.09	7.75	7.98
450	AMEX	XRT	Wed, Apr 9, 2008	8.11	8.14	7.83	7.90
449	AMEX	XRT	Tue, Apr 8, 2008	8.13	8.14	8.04	8.10
448	AMEX	XRT	Mon, Apr 7, 2008	8.38	8.38	8.14	8.17
447	AMEX	XRT	Fri, Apr 4, 2008	8.36	8.36	8.18	8.27
446	AMEX	XRT	Thu, Apr 3, 2008	8.25	8.33	8.20	8.30
445	AMEX	XRT	Wed, Apr 2, 2008	8.40	8.51	8.29	8.35
444	AMEX	XRT	Tue, Apr 1, 2008	8.03	8.37	8.03	8.35
443	AMEX	XRT	Mon, Mar 31, 2008	7.83	8.04	7.82	7.93
442	AMEX	XRT	Fri, Mar 28, 2008	8.00	8.00	7.84	7.86
441	AMEX	XRT	Thu, Mar 27, 2008	8.28	8.29	8.11	8.18
440	AMEX	XRT	Wed, Mar 26, 2008	8.32	8.40	8.19	8.29
439	AMEX	XRT	Tue, Mar 25, 2008	8.48	8.48	8.25	8.29
438	AMEX	XRT	Mon, Mar 24, 2008	8.24	8.55	8.18	8.35
437	AMEX	XRT	Thu, Mar 20, 2008	7.64	8.24	7.64	8.24
436	AMEX	XRT	Wed, Mar 19, 2008	7.88	7.88	7.62	7.64
435	AMEX	XRT	Tue, Mar 18, 2008	7.65	7.84	7.54	7.84
434	AMEX	XRT	Mon, Mar 17, 2008	7.50	7.59	7.32	7.46
433	AMEX	XRT	Fri, Mar 14, 2008	7.83	7.83	7.45	7.69
432	AMEX	XRT	Thu, Mar 13, 2008	7.55	7.96	7.43	7.88
431	AMEX	XRT	Wed, Mar 12, 2008	7.78	7.91	7.63	7.65
430	AMEX	XRT	Tue, Mar 11, 2008	7.58	7.75	7.50	7.74
429	AMEX	XRT	Mon, Mar 10, 2008	7.52	7.62	7.39	7.39
428	AMEX	XRT	Fri, Mar 7, 2008	7.56	7.76	7.49	7.57
427	AMEX	XRT	Thu, Mar 6, 2008	8.08	8.08	7.62	7.64
426	AMEX	XRT	Wed, Mar 5, 2008	8.07	8.25	7.95	8.07
425	AMEX	XRT	Tue, Mar 4, 2008	7.86	8.09	7.86	8.04
424	AMEX	XRT	Mon, Mar 3, 2008	7.94	8.05	7.85	8.00
423	AMEX	XRT	Fri, Feb 29, 2008	8.20	8.24	7.94	7.95
422	AMEX	XRT	Thu, Feb 28, 2008	8.43	8.43	8.26	8.28
421	AMEX	XRT	Wed, Feb 27, 2008	8.47	8.62	8.42	8.50
420	AMEX	XRT	Tue, Feb 26, 2008	8.36	8.61	8.36	8.55
419	AMEX	XRT	Mon, Feb 25, 2008	8.26	8.39	8.11	8.38
418	AMEX	XRT	Fri, Feb 22, 2008	8.14	8.25	8.04	8.20
417	AMEX	XRT	Thu, Feb 21, 2008	8.34	8.48	8.11	8.16
416	AMEX	XRT	Wed, Feb 20, 2008	8.09	8.35	8.08	8.24
415	AMEX	XRT	Tue, Feb 19, 2008	8.31	8.31	8.06	8.10
414	AMEX	XRT	Fri, Feb 15, 2008	8.17	8.23	8.07	8.23
413	AMEX	XRT	Thu, Feb 14, 2008	8.55	8.56	8.21	8.23
412	AMEX	XRT	Wed, Feb 13, 2008	8.59	8.59	8.40	8.54
411	AMEX	XRT	Tue, Feb 12, 2008	8.53	8.66	8.40	8.48
410	AMEX	XRT	Mon, Feb 11, 2008	8.29	8.53	8.22	8.48
409	AMEX	XRT	Fri, Feb 8, 2008	8.28	8.55	8.26	8.35
408	AMEX	XRT	Thu, Feb 7, 2008	8.01	8.48	8.01	8.40
407	AMEX	XRT	Wed, Feb 6, 2008	8.15	8.33	7.95	8.00
406	AMEX	XRT	Tue, Feb 5, 2008	8.15	8.35	8.09	8.14
405	AMEX	XRT	Mon, Feb 4, 2008	8.72	8.72	8.28	8.35
404	AMEX	XRT	Fri, Feb 1, 2008	8.58	8.72	8.48	8.68
403	AMEX	XRT	Thu, Jan 31, 2008	8.06	8.72	8.03	8.50
402	AMEX	XRT	Wed, Jan 30, 2008	8.25	8.49	8.14	8.19
401	AMEX	XRT	Tue, Jan 29, 2008	8.25	8.31	8.02	8.30
400	AMEX	XRT	Mon, Jan 28, 2008	7.83	8.16	7.68	8.14
399	AMEX	XRT	Fri, Jan 25, 2008	8.19	8.19	7.70	7.77
398	AMEX	XRT	Thu, Jan 24, 2008	8.28	8.31	7.95	8.05
397	AMEX	XRT	Wed, Jan 23, 2008	7.55	8.25	7.50	8.23
396	AMEX	XRT	Tue, Jan 22, 2008	7.15	7.80	7.15	7.68
395	AMEX	XRT	Fri, Jan 18, 2008	7.55	7.71	7.37	7.40
394	AMEX	XRT	Thu, Jan 17, 2008	7.55	7.61	7.42	7.42
393	AMEX	XRT	Wed, Jan 16, 2008	7.25	7.59	7.25	7.47
392	AMEX	XRT	Tue, Jan 15, 2008	7.32	7.33	7.18	7.28
391	AMEX	XRT	Mon, Jan 14, 2008	7.52	7.52	7.37	7.45
390	AMEX	XRT	Fri, Jan 11, 2008	7.70	7.70	7.39	7.47
389	AMEX	XRT	Thu, Jan 10, 2008	7.53	7.84	7.38	7.73
388	AMEX	XRT	Wed, Jan 9, 2008	7.65	7.71	7.34	7.67
387	AMEX	XRT	Tue, Jan 8, 2008	7.85	7.90	7.58	7.59
386	AMEX	XRT	Mon, Jan 7, 2008	7.78	7.83	7.60	7.76
385	AMEX	XRT	Fri, Jan 4, 2008	7.97	7.97	7.68	7.70
384	AMEX	XRT	Thu, Jan 3, 2008	8.29	8.29	8.04	8.10
383	AMEX	XRT	Wed, Jan 2, 2008	8.47	8.51	8.26	8.29
382	AMEX	XRT	Mon, Dec 31, 2007	8.47	8.56	8.39	8.39
381	AMEX	XRT	Fri, Dec 28, 2007	8.59	8.60	8.47	8.49
380	AMEX	XRT	Thu, Dec 27, 2007	8.64	8.64	8.46	8.46
379	AMEX	XRT	Wed, Dec 26, 2007	8.70	8.70	8.53	8.65
378	AMEX	XRT	Mon, Dec 24, 2007	8.71	8.78	8.71	8.78
377	AMEX	XRT	Fri, Dec 21, 2007	8.61	8.70	8.58	8.60
376	AMEX	XRT	Thu, Dec 20, 2007	8.52	8.54	8.37	8.52
375	AMEX	XRT	Wed, Dec 19, 2007	8.53	8.56	8.41	8.46
374	AMEX	XRT	Tue, Dec 18, 2007	8.50	8.60	8.38	8.56
373	AMEX	XRT	Mon, Dec 17, 2007	8.47	8.54	8.42	8.43
372	AMEX	XRT	Fri, Dec 14, 2007	8.56	8.60	8.45	8.49
371	AMEX	XRT	Thu, Dec 13, 2007	8.68	8.70	8.53	8.62
370	AMEX	XRT	Wed, Dec 12, 2007	9.03	9.07	8.59	8.75
369	AMEX	XRT	Tue, Dec 11, 2007	9.16	9.16	8.67	8.88
368	AMEX	XRT	Mon, Dec 10, 2007	9.07	9.11	9.01	9.06
367	AMEX	XRT	Fri, Dec 7, 2007	8.96	9.10	8.95	9.06
366	AMEX	XRT	Thu, Dec 6, 2007	8.83	8.97	8.76	8.88
365	AMEX	XRT	Wed, Dec 5, 2007	8.91	9.04	8.82	8.86
364	AMEX	XRT	Tue, Dec 4, 2007	8.78	8.88	8.72	8.85
363	AMEX	XRT	Mon, Dec 3, 2007	8.90	8.97	8.82	8.82
362	AMEX	XRT	Fri, Nov 30, 2007	8.99	9.06	8.85	8.85
361	AMEX	XRT	Thu, Nov 29, 2007	8.89	8.89	8.60	8.85
360	AMEX	XRT	Wed, Nov 28, 2007	8.67	8.97	8.67	8.85
359	AMEX	XRT	Tue, Nov 27, 2007	8.46	8.63	8.46	8.55
358	AMEX	XRT	Mon, Nov 26, 2007	8.79	8.79	8.47	8.47
357	AMEX	XRT	Fri, Nov 23, 2007	8.62	8.75	8.56	8.68
356	AMEX	XRT	Wed, Nov 21, 2007	8.43	8.64	8.42	8.54
355	AMEX	XRT	Tue, Nov 20, 2007	8.57	8.75	8.41	8.56
354	AMEX	XRT	Mon, Nov 19, 2007	8.70	8.74	8.47	8.53
353	AMEX	XRT	Fri, Nov 16, 2007	8.85	8.88	8.67	8.79
352	AMEX	XRT	Thu, Nov 15, 2007	8.93	8.96	8.76	8.82
351	AMEX	XRT	Wed, Nov 14, 2007	9.24	9.29	8.96	8.98
350	AMEX	XRT	Tue, Nov 13, 2007	8.91	9.21	8.91	9.19
349	AMEX	XRT	Mon, Nov 12, 2007	8.77	9.00	8.72	8.76
348	AMEX	XRT	Fri, Nov 9, 2007	8.82	8.84	8.62	8.69
347	AMEX	XRT	Thu, Nov 8, 2007	9.03	9.31	8.63	8.91
346	AMEX	XRT	Wed, Nov 7, 2007	9.09	9.09	8.90	8.93
345	AMEX	XRT	Tue, Nov 6, 2007	9.05	9.13	8.90	9.12
344	AMEX	XRT	Mon, Nov 5, 2007	9.05	9.05	8.67	8.94
343	AMEX	XRT	Fri, Nov 2, 2007	9.29	9.29	9.02	9.13
342	AMEX	XRT	Thu, Nov 1, 2007	9.41	9.50	9.20	9.22
341	AMEX	XRT	Wed, Oct 31, 2007	9.65	9.68	9.47	9.63
340	AMEX	XRT	Tue, Oct 30, 2007	9.61	9.66	9.55	9.59
339	AMEX	XRT	Mon, Oct 29, 2007	9.69	9.73	9.61	9.64
338	AMEX	XRT	Fri, Oct 26, 2007	9.60	9.64	9.48	9.62
337	AMEX	XRT	Thu, Oct 25, 2007	9.51	9.64	9.40	9.51
336	AMEX	XRT	Wed, Oct 24, 2007	9.46	9.52	9.27	9.46
335	AMEX	XRT	Tue, Oct 23, 2007	9.61	9.61	9.38	9.52
334	AMEX	XRT	Mon, Oct 22, 2007	9.25	9.58	9.25	9.56
333	AMEX	XRT	Fri, Oct 19, 2007	9.57	9.63	9.28	9.35
332	AMEX	XRT	Thu, Oct 18, 2007	9.66	9.69	9.58	9.64
331	AMEX	XRT	Wed, Oct 17, 2007	9.88	9.88	9.63	9.75
330	AMEX	XRT	Tue, Oct 16, 2007	9.86	9.86	9.74	9.75
329	AMEX	XRT	Mon, Oct 15, 2007	10.05	10.05	9.81	9.89
328	AMEX	XRT	Fri, Oct 12, 2007	10.14	10.14	10.03	10.14
327	AMEX	XRT	Thu, Oct 11, 2007	10.32	10.41	10.08	10.14
326	AMEX	XRT	Wed, Oct 10, 2007	10.10	10.15	10.06	10.09
325	AMEX	XRT	Tue, Oct 9, 2007	10.14	10.15	9.98	10.10
324	AMEX	XRT	Mon, Oct 8, 2007	10.25	10.25	10.13	10.16
323	AMEX	XRT	Fri, Oct 5, 2007	10.38	10.38	10.08	10.31
322	AMEX	XRT	Thu, Oct 4, 2007	10.11	10.11	9.97	9.98
321	AMEX	XRT	Wed, Oct 3, 2007	10.04	10.19	10.02	10.11
320	AMEX	XRT	Tue, Oct 2, 2007	9.92	10.04	9.91	10.04
319	AMEX	XRT	Mon, Oct 1, 2007	9.77	9.90	9.71	9.88
318	AMEX	XRT	Fri, Sep 28, 2007	9.84	9.86	9.73	9.73
317	AMEX	XRT	Thu, Sep 27, 2007	9.80	9.84	9.76	9.78
316	AMEX	XRT	Wed, Sep 26, 2007	9.68	9.79	9.67	9.74
315	AMEX	XRT	Tue, Sep 25, 2007	9.70	9.70	9.55	9.65
314	AMEX	XRT	Mon, Sep 24, 2007	9.95	9.96	9.82	9.82
313	AMEX	XRT	Fri, Sep 21, 2007	9.97	9.98	9.88	9.92
312	AMEX	XRT	Thu, Sep 20, 2007	10.08	10.08	9.86	9.98
311	AMEX	XRT	Wed, Sep 19, 2007	10.20	10.29	10.10	10.17
310	AMEX	XRT	Tue, Sep 18, 2007	9.70	10.85	9.68	10.09
309	AMEX	XRT	Mon, Sep 17, 2007	9.66	9.67	9.60	9.61
308	AMEX	XRT	Fri, Sep 14, 2007	9.52	9.72	9.50	9.71
307	AMEX	XRT	Thu, Sep 13, 2007	9.56	9.73	9.47	9.57
306	AMEX	XRT	Wed, Sep 12, 2007	9.55	9.56	9.48	9.48
305	AMEX	XRT	Tue, Sep 11, 2007	9.39	9.55	9.38	9.54
304	AMEX	XRT	Mon, Sep 10, 2007	9.50	9.52	9.26	9.33
303	AMEX	XRT	Fri, Sep 7, 2007	9.53	9.60	9.41	9.47
302	AMEX	XRT	Thu, Sep 6, 2007	9.88	9.88	9.67	9.76
301	AMEX	XRT	Wed, Sep 5, 2007	9.77	9.78	9.65	9.72
300	AMEX	XRT	Tue, Sep 4, 2007	9.91	9.96	9.90	9.91
299	AMEX	XRT	Fri, Aug 31, 2007	9.96	9.98	9.83	9.86
298	AMEX	XRT	Thu, Aug 30, 2007	9.75	9.86	9.68	9.77
297	AMEX	XRT	Wed, Aug 29, 2007	9.71	9.92	9.66	9.92
296	AMEX	XRT	Tue, Aug 28, 2007	9.83	9.83	9.61	9.63
295	AMEX	XRT	Mon, Aug 27, 2007	10.01	10.03	9.88	9.89
294	AMEX	XRT	Fri, Aug 24, 2007	9.80	10.00	9.80	10.00
293	AMEX	XRT	Thu, Aug 23, 2007	9.91	9.91	9.76	9.78
292	AMEX	XRT	Wed, Aug 22, 2007	9.84	9.88	9.78	9.86
291	AMEX	XRT	Tue, Aug 21, 2007	9.73	9.78	9.66	9.76
290	AMEX	XRT	Mon, Aug 20, 2007	9.67	9.75	9.60	9.71
289	AMEX	XRT	Fri, Aug 17, 2007	9.75	9.85	9.45	9.58
288	AMEX	XRT	Thu, Aug 16, 2007	9.26	9.42	9.10	9.35
287	AMEX	XRT	Wed, Aug 15, 2007	9.45	9.58	9.30	9.31
286	AMEX	XRT	Tue, Aug 14, 2007	9.70	9.70	9.44	9.44
285	AMEX	XRT	Mon, Aug 13, 2007	9.79	10.03	9.72	9.76
284	AMEX	XRT	Fri, Aug 10, 2007	9.67	9.91	9.48	9.74
283	AMEX	XRT	Thu, Aug 9, 2007	9.81	10.02	9.75	9.83
282	AMEX	XRT	Wed, Aug 8, 2007	10.00	10.15	9.95	10.06
281	AMEX	XRT	Tue, Aug 7, 2007	9.76	10.01	9.76	9.91
280	AMEX	XRT	Mon, Aug 6, 2007	9.64	9.80	9.46	9.72
279	AMEX	XRT	Fri, Aug 3, 2007	10.01	10.01	9.62	9.72
278	AMEX	XRT	Thu, Aug 2, 2007	10.01	10.08	9.93	10.06
277	AMEX	XRT	Wed, Aug 1, 2007	9.97	10.05	9.80	9.97
276	AMEX	XRT	Tue, Jul 31, 2007	10.19	10.22	9.88	9.89
275	AMEX	XRT	Mon, Jul 30, 2007	9.89	10.05	9.84	10.04
274	AMEX	XRT	Fri, Jul 27, 2007	10.01	10.09	9.83	9.83
273	AMEX	XRT	Thu, Jul 26, 2007	10.10	10.17	9.87	10.00
272	AMEX	XRT	Wed, Jul 25, 2007	10.51	10.51	10.26	10.33
271	AMEX	XRT	Tue, Jul 24, 2007	10.58	10.59	10.38	10.42
270	AMEX	XRT	Mon, Jul 23, 2007	10.74	10.77	10.64	10.64
269	AMEX	XRT	Fri, Jul 20, 2007	10.83	10.84	10.67	10.73
268	AMEX	XRT	Thu, Jul 19, 2007	10.90	10.93	10.85	10.86
267	AMEX	XRT	Wed, Jul 18, 2007	10.86	10.93	10.73	10.82
266	AMEX	XRT	Tue, Jul 17, 2007	10.94	10.94	10.86	10.89
265	AMEX	XRT	Mon, Jul 16, 2007	10.97	11.01	10.88	10.91
264	AMEX	XRT	Fri, Jul 13, 2007	10.95	11.01	10.90	11.00
263	AMEX	XRT	Thu, Jul 12, 2007	11.00	11.06	10.88	11.01
262	AMEX	XRT	Wed, Jul 11, 2007	10.76	10.80	10.67	10.78
261	AMEX	XRT	Tue, Jul 10, 2007	10.92	10.92	10.73	10.73
260	AMEX	XRT	Mon, Jul 9, 2007	11.06	11.06	10.95	11.01
259	AMEX	XRT	Fri, Jul 6, 2007	10.97	11.12	10.97	11.10
258	AMEX	XRT	Thu, Jul 5, 2007	10.94	11.00	10.92	11.00
257	AMEX	XRT	Tue, Jul 3, 2007	10.97	10.97	10.93	10.96
256	AMEX	XRT	Mon, Jul 2, 2007	10.93	10.97	10.91	10.94
255	AMEX	XRT	Fri, Jun 29, 2007	10.97	11.01	10.82	10.83
254	AMEX	XRT	Thu, Jun 28, 2007	10.95	11.03	10.93	10.99
253	AMEX	XRT	Wed, Jun 27, 2007	10.71	10.98	10.70	10.97
252	AMEX	XRT	Tue, Jun 26, 2007	10.80	10.87	10.70	10.70
251	AMEX	XRT	Mon, Jun 25, 2007	10.86	10.92	10.77	10.78
250	AMEX	XRT	Fri, Jun 22, 2007	10.92	10.96	10.84	10.87
249	AMEX	XRT	Thu, Jun 21, 2007	10.93	10.99	10.80	10.97
248	AMEX	XRT	Wed, Jun 20, 2007	11.11	11.11	10.94	10.94
247	AMEX	XRT	Tue, Jun 19, 2007	11.01	11.09	10.98	11.09
246	AMEX	XRT	Mon, Jun 18, 2007	11.11	11.12	11.06	11.08
245	AMEX	XRT	Fri, Jun 15, 2007	11.07	11.12	10.98	11.01
244	AMEX	XRT	Thu, Jun 14, 2007	10.99	11.04	10.95	11.00
243	AMEX	XRT	Wed, Jun 13, 2007	10.91	10.97	10.86	10.96
242	AMEX	XRT	Tue, Jun 12, 2007	10.90	10.90	10.79	10.80
241	AMEX	XRT	Mon, Jun 11, 2007	10.93	10.99	10.90	10.95
240	AMEX	XRT	Fri, Jun 8, 2007	10.88	11.01	10.86	10.99
239	AMEX	XRT	Thu, Jun 7, 2007	11.03	11.09	10.84	10.85
238	AMEX	XRT	Wed, Jun 6, 2007	11.11	11.14	11.04	11.06
237	AMEX	XRT	Tue, Jun 5, 2007	11.25	11.26	11.16	11.22
236	AMEX	XRT	Mon, Jun 4, 2007	11.37	11.38	11.31	11.33
235	AMEX	XRT	Fri, Jun 1, 2007	11.27	11.37	11.27	11.33
234	AMEX	XRT	Thu, May 31, 2007	11.17	11.27	11.17	11.20
233	AMEX	XRT	Wed, May 30, 2007	10.91	11.10	10.90	11.09
232	AMEX	XRT	Tue, May 29, 2007	10.95	10.98	10.89	10.93
231	AMEX	XRT	Fri, May 25, 2007	10.90	10.90	10.84	10.85
230	AMEX	XRT	Thu, May 24, 2007	10.92	11.05	10.81	10.82
229	AMEX	XRT	Wed, May 23, 2007	10.89	11.01	10.83	10.92
228	AMEX	XRT	Tue, May 22, 2007	10.83	10.86	10.77	10.83
227	AMEX	XRT	Mon, May 21, 2007	10.82	10.88	10.77	10.80
226	AMEX	XRT	Fri, May 18, 2007	10.69	10.81	10.67	10.72
225	AMEX	XRT	Thu, May 17, 2007	10.62	10.70	10.60	10.66
224	AMEX	XRT	Wed, May 16, 2007	10.59	10.60	10.49	10.56
223	AMEX	XRT	Tue, May 15, 2007	10.60	10.67	10.52	10.53
222	AMEX	XRT	Mon, May 14, 2007	10.68	10.70	10.60	10.60
221	AMEX	XRT	Fri, May 11, 2007	10.70	10.70	10.65	10.67
220	AMEX	XRT	Thu, May 10, 2007	10.78	10.88	10.69	10.69
219	AMEX	XRT	Wed, May 9, 2007	10.74	10.88	10.74	10.86
218	AMEX	XRT	Tue, May 8, 2007	10.72	10.73	10.64	10.68
217	AMEX	XRT	Mon, May 7, 2007	10.76	10.79	10.74	10.74
216	AMEX	XRT	Fri, May 4, 2007	10.78	10.78	10.72	10.75
215	AMEX	XRT	Thu, May 3, 2007	10.80	10.88	10.74	10.75
214	AMEX	XRT	Wed, May 2, 2007	10.82	10.92	10.80	10.86
213	AMEX	XRT	Tue, May 1, 2007	10.71	10.80	10.64	10.75
212	AMEX	XRT	Mon, Apr 30, 2007	10.99	11.00	10.77	10.77
211	AMEX	XRT	Fri, Apr 27, 2007	11.01	11.02	10.95	10.97
210	AMEX	XRT	Thu, Apr 26, 2007	11.03	11.07	10.97	11.05
209	AMEX	XRT	Wed, Apr 25, 2007	11.04	11.08	11.00	11.02
208	AMEX	XRT	Tue, Apr 24, 2007	11.00	11.01	10.91	10.99
207	AMEX	XRT	Mon, Apr 23, 2007	11.11	11.12	11.03	11.06
206	AMEX	XRT	Fri, Apr 20, 2007	11.06	11.09	10.99	11.09
205	AMEX	XRT	Thu, Apr 19, 2007	10.92	10.96	10.90	10.91
204	AMEX	XRT	Wed, Apr 18, 2007	10.94	10.98	10.91	10.95
203	AMEX	XRT	Tue, Apr 17, 2007	11.02	11.05	10.96	11.01
202	AMEX	XRT	Mon, Apr 16, 2007	11.00	11.04	10.95	11.01
201	AMEX	XRT	Fri, Apr 13, 2007	10.94	10.95	10.91	10.91
200	AMEX	XRT	Thu, Apr 12, 2007	10.89	11.05	10.82	10.98
199	AMEX	XRT	Wed, Apr 11, 2007	11.01	11.03	10.93	10.97
198	AMEX	XRT	Tue, Apr 10, 2007	11.01	11.05	10.98	10.99
197	AMEX	XRT	Mon, Apr 9, 2007	10.97	11.02	10.92	11.00
196	AMEX	XRT	Thu, Apr 5, 2007	10.94	10.97	10.92	10.95
195	AMEX	XRT	Wed, Apr 4, 2007	10.95	10.95	10.89	10.91
194	AMEX	XRT	Tue, Apr 3, 2007	10.87	11.01	10.87	10.95
193	AMEX	XRT	Mon, Apr 2, 2007	10.81	10.85	10.77	10.85
192	AMEX	XRT	Fri, Mar 30, 2007	10.71	10.82	10.68	10.77
191	AMEX	XRT	Thu, Mar 29, 2007	10.78	10.78	10.63	10.70
190	AMEX	XRT	Wed, Mar 28, 2007	10.73	10.75	10.65	10.73
189	AMEX	XRT	Tue, Mar 27, 2007	10.84	10.84	10.78	10.81
188	AMEX	XRT	Mon, Mar 26, 2007	10.80	10.86	10.75	10.86
187	AMEX	XRT	Fri, Mar 23, 2007	10.71	10.86	10.71	10.85
186	AMEX	XRT	Thu, Mar 22, 2007	10.70	10.73	10.65	10.71
185	AMEX	XRT	Wed, Mar 21, 2007	10.56	10.73	10.55	10.69
184	AMEX	XRT	Tue, Mar 20, 2007	10.48	10.57	10.46	10.57
183	AMEX	XRT	Mon, Mar 19, 2007	10.49	10.69	10.45	10.49
182	AMEX	XRT	Fri, Mar 16, 2007	10.35	10.43	10.34	10.37
181	AMEX	XRT	Thu, Mar 15, 2007	10.35	10.42	10.34	10.40
180	AMEX	XRT	Wed, Mar 14, 2007	10.33	10.34	10.11	10.30
179	AMEX	XRT	Tue, Mar 13, 2007	10.45	10.50	10.30	10.30
178	AMEX	XRT	Mon, Mar 12, 2007	10.49	10.55	10.47	10.53
177	AMEX	XRT	Fri, Mar 9, 2007	10.48	10.48	10.28	10.40
176	AMEX	XRT	Thu, Mar 8, 2007	10.43	10.60	10.35	10.41
175	AMEX	XRT	Wed, Mar 7, 2007	10.20	10.28	10.18	10.23
174	AMEX	XRT	Tue, Mar 6, 2007	10.18	10.26	10.08	10.20
173	AMEX	XRT	Mon, Mar 5, 2007	10.14	10.23	10.04	10.05
172	AMEX	XRT	Fri, Mar 2, 2007	10.36	10.43	10.26	10.26
171	AMEX	XRT	Thu, Mar 1, 2007	10.17	10.47	10.15	10.40
170	AMEX	XRT	Wed, Feb 28, 2007	10.34	10.54	10.34	10.53
169	AMEX	XRT	Tue, Feb 27, 2007	10.61	10.65	10.32	10.35
168	AMEX	XRT	Mon, Feb 26, 2007	10.87	10.87	10.76	10.80
167	AMEX	XRT	Fri, Feb 23, 2007	10.88	10.88	10.80	10.86
166	AMEX	XRT	Thu, Feb 22, 2007	10.95	10.99	10.85	10.92
165	AMEX	XRT	Wed, Feb 21, 2007	10.99	11.01	10.95	10.96
164	AMEX	XRT	Tue, Feb 20, 2007	10.87	11.05	10.83	10.99
163	AMEX	XRT	Fri, Feb 16, 2007	10.83	10.89	10.81	10.87
162	AMEX	XRT	Thu, Feb 15, 2007	10.79	10.88	10.77	10.85
161	AMEX	XRT	Wed, Feb 14, 2007	10.72	10.83	10.72	10.80
160	AMEX	XRT	Tue, Feb 13, 2007	10.68	10.75	10.68	10.71
159	AMEX	XRT	Mon, Feb 12, 2007	10.55	10.69	10.55	10.66
158	AMEX	XRT	Fri, Feb 9, 2007	10.77	10.77	10.62	10.68
157	AMEX	XRT	Thu, Feb 8, 2007	10.74	10.81	10.73	10.75
156	AMEX	XRT	Wed, Feb 7, 2007	10.71	10.80	10.68	10.74
155	AMEX	XRT	Tue, Feb 6, 2007	10.65	10.71	10.62	10.71
154	AMEX	XRT	Mon, Feb 5, 2007	10.68	10.68	10.61	10.63
153	AMEX	XRT	Fri, Feb 2, 2007	10.69	10.69	10.64	10.65
152	AMEX	XRT	Thu, Feb 1, 2007	10.58	10.74	10.58	10.66
151	AMEX	XRT	Wed, Jan 31, 2007	10.37	10.53	10.35	10.49
150	AMEX	XRT	Tue, Jan 30, 2007	10.41	10.42	10.36	10.39
149	AMEX	XRT	Mon, Jan 29, 2007	10.34	10.42	10.34	10.40
148	AMEX	XRT	Fri, Jan 26, 2007	10.32	10.36	10.27	10.35
147	AMEX	XRT	Thu, Jan 25, 2007	10.45	10.45	10.31	10.34
146	AMEX	XRT	Wed, Jan 24, 2007	10.48	10.53	10.46	10.51
145	AMEX	XRT	Tue, Jan 23, 2007	10.40	10.46	10.37	10.41
144	AMEX	XRT	Mon, Jan 22, 2007	10.45	10.45	10.34	10.41
143	AMEX	XRT	Fri, Jan 19, 2007	10.53	10.53	10.43	10.50
142	AMEX	XRT	Thu, Jan 18, 2007	10.55	10.60	10.51	10.55
141	AMEX	XRT	Wed, Jan 17, 2007	10.57	10.61	10.54	10.55
140	AMEX	XRT	Tue, Jan 16, 2007	10.68	10.69	10.57	10.61
139	AMEX	XRT	Fri, Jan 12, 2007	10.59	10.64	10.52	10.62
138	AMEX	XRT	Thu, Jan 11, 2007	10.39	10.57	10.39	10.55
137	AMEX	XRT	Wed, Jan 10, 2007	10.28	10.38	10.28	10.37
136	AMEX	XRT	Tue, Jan 9, 2007	10.27	10.35	10.23	10.34
135	AMEX	XRT	Mon, Jan 8, 2007	10.17	10.28	10.16	10.23
134	AMEX	XRT	Fri, Jan 5, 2007	10.33	10.34	10.19	10.22
133	AMEX	XRT	Thu, Jan 4, 2007	10.22	10.37	10.21	10.36
132	AMEX	XRT	Wed, Jan 3, 2007	10.32	10.38	10.15	10.18
131	AMEX	XRT	Fri, Dec 29, 2006	10.22	10.27	10.15	10.15
130	AMEX	XRT	Thu, Dec 28, 2006	10.26	10.27	10.20	10.22
129	AMEX	XRT	Wed, Dec 27, 2006	10.19	10.27	10.18	10.26
128	AMEX	XRT	Tue, Dec 26, 2006	10.16	10.18	10.11	10.15
127	AMEX	XRT	Fri, Dec 22, 2006	10.18	10.24	10.16	10.18
126	AMEX	XRT	Thu, Dec 21, 2006	10.28	10.28	10.16	10.17
125	AMEX	XRT	Wed, Dec 20, 2006	10.25	10.31	10.18	10.25
124	AMEX	XRT	Tue, Dec 19, 2006	10.10	10.22	10.08	10.18
123	AMEX	XRT	Mon, Dec 18, 2006	10.41	10.42	10.23	10.23
122	AMEX	XRT	Fri, Dec 15, 2006	10.50	10.51	10.39	10.40
121	AMEX	XRT	Thu, Dec 14, 2006	10.36	10.46	10.36	10.45
120	AMEX	XRT	Wed, Dec 13, 2006	10.34	10.35	10.26	10.30
119	AMEX	XRT	Tue, Dec 12, 2006	10.37	10.37	10.22	10.26
118	AMEX	XRT	Mon, Dec 11, 2006	10.32	10.37	10.32	10.35
117	AMEX	XRT	Fri, Dec 8, 2006	10.33	10.37	10.31	10.32
116	AMEX	XRT	Thu, Dec 7, 2006	10.43	10.45	10.35	10.35
115	AMEX	XRT	Wed, Dec 6, 2006	10.39	10.42	10.35	10.36
114	AMEX	XRT	Tue, Dec 5, 2006	10.37	10.45	10.35	10.40
113	AMEX	XRT	Mon, Dec 4, 2006	10.20	10.38	10.20	10.37
112	AMEX	XRT	Fri, Dec 1, 2006	10.26	10.26	10.03	10.13
111	AMEX	XRT	Thu, Nov 30, 2006	10.16	10.24	10.12	10.20
110	AMEX	XRT	Wed, Nov 29, 2006	10.25	10.32	10.22	10.30
109	AMEX	XRT	Tue, Nov 28, 2006	10.11	10.15	10.09	10.12
108	AMEX	XRT	Mon, Nov 27, 2006	10.33	10.36	10.16	10.16
107	AMEX	XRT	Fri, Nov 24, 2006	10.33	10.37	10.31	10.36
106	AMEX	XRT	Wed, Nov 22, 2006	10.34	10.40	10.34	10.40
105	AMEX	XRT	Tue, Nov 21, 2006	10.28	10.34	10.28	10.33
104	AMEX	XRT	Mon, Nov 20, 2006	10.33	10.35	10.25	10.28
103	AMEX	XRT	Fri, Nov 17, 2006	10.43	10.43	10.28	10.32
102	AMEX	XRT	Thu, Nov 16, 2006	10.40	10.44	10.34	10.42
101	AMEX	XRT	Wed, Nov 15, 2006	10.48	10.54	10.42	10.43
100	AMEX	XRT	Tue, Nov 14, 2006	10.36	10.47	10.29	10.47
99	AMEX	XRT	Mon, Nov 13, 2006	10.33	10.42	10.26	10.26
98	AMEX	XRT	Fri, Nov 10, 2006	10.20	10.33	10.18	10.32
97	AMEX	XRT	Thu, Nov 9, 2006	10.26	10.26	10.12	10.15
96	AMEX	XRT	Wed, Nov 8, 2006	10.10	10.24	10.10	10.22
95	AMEX	XRT	Tue, Nov 7, 2006	10.13	10.23	10.13	10.15
94	AMEX	XRT	Mon, Nov 6, 2006	9.99	10.11	9.99	10.08
93	AMEX	XRT	Fri, Nov 3, 2006	10.11	10.11	9.87	9.96
92	AMEX	XRT	Thu, Nov 2, 2006	9.95	10.12	9.95	10.05
91	AMEX	XRT	Wed, Nov 1, 2006	10.34	10.34	10.12	10.12
90	AMEX	XRT	Tue, Oct 31, 2006	10.48	10.48	10.30	10.35
89	AMEX	XRT	Mon, Oct 30, 2006	10.26	10.45	10.26	10.43
88	AMEX	XRT	Fri, Oct 27, 2006	10.38	10.44	10.32	10.32
87	AMEX	XRT	Thu, Oct 26, 2006	10.34	10.47	10.28	10.47
86	AMEX	XRT	Wed, Oct 25, 2006	10.40	10.42	10.24	10.29
85	AMEX	XRT	Tue, Oct 24, 2006	10.41	10.43	10.31	10.38
84	AMEX	XRT	Mon, Oct 23, 2006	10.23	10.43	10.21	10.40
83	AMEX	XRT	Fri, Oct 20, 2006	10.27	10.27	10.18	10.22
82	AMEX	XRT	Thu, Oct 19, 2006	10.28	10.32	10.20	10.22
81	AMEX	XRT	Wed, Oct 18, 2006	10.40	10.40	10.23	10.27
80	AMEX	XRT	Tue, Oct 17, 2006	10.36	10.36	10.17	10.26
79	AMEX	XRT	Mon, Oct 16, 2006	10.34	10.38	10.31	10.37
78	AMEX	XRT	Fri, Oct 13, 2006	10.32	10.36	10.31	10.35
77	AMEX	XRT	Thu, Oct 12, 2006	10.15	10.34	10.15	10.33
76	AMEX	XRT	Wed, Oct 11, 2006	10.12	10.15	10.09	10.11
75	AMEX	XRT	Tue, Oct 10, 2006	10.13	10.17	10.10	10.11
74	AMEX	XRT	Mon, Oct 9, 2006	10.01	10.16	10.00	10.12
73	AMEX	XRT	Fri, Oct 6, 2006	10.06	10.09	10.01	10.06
72	AMEX	XRT	Thu, Oct 5, 2006	10.11	10.17	10.04	10.16
71	AMEX	XRT	Wed, Oct 4, 2006	9.96	10.18	9.93	10.17
70	AMEX	XRT	Tue, Oct 3, 2006	9.80	10.01	9.80	9.99
69	AMEX	XRT	Mon, Oct 2, 2006	9.82	9.94	9.79	9.85
68	AMEX	XRT	Fri, Sep 29, 2006	9.97	9.97	9.81	9.82
67	AMEX	XRT	Thu, Sep 28, 2006	9.95	9.96	9.83	9.96
66	AMEX	XRT	Wed, Sep 27, 2006	9.96	10.00	9.87	9.91
65	AMEX	XRT	Tue, Sep 26, 2006	9.93	9.97	9.87	9.95
64	AMEX	XRT	Mon, Sep 25, 2006	9.82	9.93	9.75	9.93
63	AMEX	XRT	Fri, Sep 22, 2006	9.71	9.77	9.65	9.77
62	AMEX	XRT	Thu, Sep 21, 2006	9.96	9.96	9.75	9.78
61	AMEX	XRT	Wed, Sep 20, 2006	9.85	9.94	9.84	9.90
60	AMEX	XRT	Tue, Sep 19, 2006	9.73	9.74	9.61	9.74
59	AMEX	XRT	Mon, Sep 18, 2006	9.64	9.72	9.60	9.68
58	AMEX	XRT	Fri, Sep 15, 2006	9.73	9.73	9.61	9.68
57	AMEX	XRT	Thu, Sep 14, 2006	9.64	9.66	9.56	9.64
56	AMEX	XRT	Wed, Sep 13, 2006	9.59	9.65	9.56	9.63
55	AMEX	XRT	Tue, Sep 12, 2006	9.39	9.61	9.38	9.59
54	AMEX	XRT	Mon, Sep 11, 2006	9.20	9.38	9.18	9.35
53	AMEX	XRT	Fri, Sep 8, 2006	9.11	9.25	9.10	9.25
52	AMEX	XRT	Thu, Sep 7, 2006	9.09	9.17	9.03	9.10
51	AMEX	XRT	Wed, Sep 6, 2006	9.16	9.16	9.08	9.09
50	AMEX	XRT	Tue, Sep 5, 2006	9.15	9.21	9.15	9.20
49	AMEX	XRT	Fri, Sep 1, 2006	9.11	9.15	9.06	9.13
48	AMEX	XRT	Thu, Aug 31, 2006	9.11	9.12	9.08	9.09
47	AMEX	XRT	Wed, Aug 30, 2006	9.04	9.07	9.02	9.07
46	AMEX	XRT	Tue, Aug 29, 2006	9.03	9.05	8.95	9.04
45	AMEX	XRT	Mon, Aug 28, 2006	8.96	9.04	8.96	8.97
44	AMEX	XRT	Fri, Aug 25, 2006	8.88	8.89	8.83	8.88
43	AMEX	XRT	Thu, Aug 24, 2006	8.94	8.94	8.87	8.91
42	AMEX	XRT	Wed, Aug 23, 2006	9.11	9.13	9.00	9.03
41	AMEX	XRT	Tue, Aug 22, 2006	9.19	9.19	9.13	9.15
40	AMEX	XRT	Mon, Aug 21, 2006	9.20	9.21	9.17	9.20
39	AMEX	XRT	Fri, Aug 18, 2006	9.38	9.38	9.26	9.34
38	AMEX	XRT	Thu, Aug 17, 2006	9.29	9.42	9.28	9.33
37	AMEX	XRT	Wed, Aug 16, 2006	9.15	9.31	9.11	9.28
36	AMEX	XRT	Tue, Aug 15, 2006	9.01	9.10	9.00	9.10
35	AMEX	XRT	Mon, Aug 14, 2006	8.95	9.00	8.91	8.92
34	AMEX	XRT	Fri, Aug 11, 2006	8.91	8.91	8.85	8.85
33	AMEX	XRT	Thu, Aug 10, 2006	8.72	8.92	8.72	8.91
32	AMEX	XRT	Wed, Aug 9, 2006	8.90	8.90	8.71	8.71
31	AMEX	XRT	Tue, Aug 8, 2006	8.91	8.95	8.80	8.80
30	AMEX	XRT	Mon, Aug 7, 2006	8.89	8.96	8.88	8.94
29	AMEX	XRT	Fri, Aug 4, 2006	9.09	9.13	8.92	8.97
28	AMEX	XRT	Thu, Aug 3, 2006	8.71	9.02	8.71	8.96
27	AMEX	XRT	Wed, Aug 2, 2006	8.78	8.80	8.72	8.76
26	AMEX	XRT	Tue, Aug 1, 2006	8.79	8.80	8.68	8.73
25	AMEX	XRT	Mon, Jul 31, 2006	8.89	8.95	8.86	8.91
24	AMEX	XRT	Fri, Jul 28, 2006	8.75	8.85	8.75	8.82
23	AMEX	XRT	Thu, Jul 27, 2006	8.83	8.86	8.72	8.72
22	AMEX	XRT	Wed, Jul 26, 2006	8.92	8.92	8.84	8.84
21	AMEX	XRT	Tue, Jul 25, 2006	9.00	9.05	8.90	9.02
20	AMEX	XRT	Mon, Jul 24, 2006	8.85	8.95	8.84	8.93
19	AMEX	XRT	Fri, Jul 21, 2006	8.78	8.79	8.71	8.74
18	AMEX	XRT	Thu, Jul 20, 2006	9.00	9.00	8.85	8.85
17	AMEX	XRT	Wed, Jul 19, 2006	8.82	8.99	8.82	8.96
16	AMEX	XRT	Tue, Jul 18, 2006	8.87	8.87	8.65	8.75
15	AMEX	XRT	Mon, Jul 17, 2006	8.87	8.94	8.85	8.88
14	AMEX	XRT	Fri, Jul 14, 2006	8.94	8.94	8.80	8.85
13	AMEX	XRT	Thu, Jul 13, 2006	9.02	9.06	8.95	8.98
12	AMEX	XRT	Wed, Jul 12, 2006	9.29	9.29	9.10	9.11
11	AMEX	XRT	Tue, Jul 11, 2006	9.25	9.33	9.19	9.33
10	AMEX	XRT	Mon, Jul 10, 2006	9.33	9.39	9.29	9.33
9	AMEX	XRT	Fri, Jul 7, 2006	9.27	9.33	9.25	9.27
8	AMEX	XRT	Thu, Jul 6, 2006	9.30	9.34	9.28	9.34
7	AMEX	XRT	Wed, Jul 5, 2006	9.33	9.33	9.21	9.29
6	AMEX	XRT	Fri, Jun 30, 2006	9.43	9.43	9.39	9.41
5	AMEX	XRT	Thu, Jun 29, 2006	9.23	9.38	9.17	9.38
4	AMEX	XRT	Wed, Jun 28, 2006	9.18	9.18	9.09	9.15
3	AMEX	XRT	Tue, Jun 27, 2006	9.18	9.20	9.15	9.15
2	AMEX	XRT	Fri, Jun 23, 2006	9.32	9.32	9.32	9.32
1	AMEX	XRT	Thu, Jun 22, 2006	9.27	9.28	9.23	9.28
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Retail ETF AMEX:XRT 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