Rogers Communication, Inc. Common Stock NYSE:RCI Historical Prices

Below are the 4207 trading days of historical prices for RCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4207	NYSE	RCI	Fri, Mar 1, 2024	44.35	44.83	44.13	44.53
4206	NYSE	RCI	Thu, Feb 29, 2024	44.59	44.74	44.07	44.28
4205	NYSE	RCI	Wed, Feb 28, 2024	44.83	44.83	44.20	44.41
4204	NYSE	RCI	Tue, Feb 27, 2024	45.25	45.25	44.84	45.03
4203	NYSE	RCI	Mon, Feb 26, 2024	45.74	45.74	44.83	45.05
4202	NYSE	RCI	Fri, Feb 23, 2024	45.91	45.93	45.50	45.80
4201	NYSE	RCI	Thu, Feb 22, 2024	45.48	45.90	45.48	45.83
4200	NYSE	RCI	Wed, Feb 21, 2024	45.58	45.68	45.15	45.41
4199	NYSE	RCI	Tue, Feb 20, 2024	45.58	45.84	45.47	45.53
4198	NYSE	RCI	Fri, Feb 16, 2024	45.25	45.84	45.11	45.65
4197	NYSE	RCI	Thu, Feb 15, 2024	45.28	45.76	45.20	45.51
4196	NYSE	RCI	Wed, Feb 14, 2024	44.34	45.06	44.34	45.05
4195	NYSE	RCI	Tue, Feb 13, 2024	44.93	44.94	43.89	44.28
4194	NYSE	RCI	Mon, Feb 12, 2024	45.45	46.01	45.32	45.45
4193	NYSE	RCI	Fri, Feb 9, 2024	46.00	46.25	45.41	45.62
4192	NYSE	RCI	Thu, Feb 8, 2024	46.06	46.39	45.67	45.82
4191	NYSE	RCI	Wed, Feb 7, 2024	46.86	46.86	46.31	46.39
4190	NYSE	RCI	Tue, Feb 6, 2024	46.55	46.84	46.32	46.62
4189	NYSE	RCI	Mon, Feb 5, 2024	46.98	46.98	46.19	46.57
4188	NYSE	RCI	Fri, Feb 2, 2024	47.22	47.49	46.50	47.31
4187	NYSE	RCI	Thu, Feb 1, 2024	47.22	48.09	47.03	47.25
4186	NYSE	RCI	Wed, Jan 31, 2024	47.23	47.49	46.60	46.71
4185	NYSE	RCI	Tue, Jan 30, 2024	47.45	47.80	47.23	47.29
4184	NYSE	RCI	Mon, Jan 29, 2024	47.43	47.85	46.85	47.74
4183	NYSE	RCI	Fri, Jan 26, 2024	47.30	47.62	47.30	47.44
4182	NYSE	RCI	Thu, Jan 25, 2024	47.60	47.68	47.04	47.25
4181	NYSE	RCI	Wed, Jan 24, 2024	47.87	48.19	47.30	47.33
4180	NYSE	RCI	Tue, Jan 23, 2024	47.44	47.80	47.20	47.69
4179	NYSE	RCI	Mon, Jan 22, 2024	47.63	47.91	47.26	47.33
4178	NYSE	RCI	Fri, Jan 19, 2024	47.12	47.84	46.87	47.63
4177	NYSE	RCI	Thu, Jan 18, 2024	46.93	47.21	46.85	47.03
4176	NYSE	RCI	Wed, Jan 17, 2024	47.03	47.18	46.61	46.96
4175	NYSE	RCI	Tue, Jan 16, 2024	47.08	47.79	46.89	47.55
4174	NYSE	RCI	Fri, Jan 12, 2024	47.85	48.08	47.33	47.36
4173	NYSE	RCI	Thu, Jan 11, 2024	47.45	47.49	46.87	47.32
4172	NYSE	RCI	Wed, Jan 10, 2024	47.24	47.53	47.03	47.46
4171	NYSE	RCI	Tue, Jan 9, 2024	47.00	47.25	46.68	47.15
4170	NYSE	RCI	Mon, Jan 8, 2024	46.69	47.29	46.69	47.22
4169	NYSE	RCI	Fri, Jan 5, 2024	46.59	47.33	46.54	46.79
4168	NYSE	RCI	Thu, Jan 4, 2024	46.49	46.65	45.85	46.54
4167	NYSE	RCI	Wed, Jan 3, 2024	46.56	46.75	46.14	46.67
4166	NYSE	RCI	Tue, Jan 2, 2024	46.36	46.68	46.12	46.52
4165	NYSE	RCI	Fri, Dec 29, 2023	46.75	47.04	46.49	46.81
4164	NYSE	RCI	Thu, Dec 28, 2023	46.64	46.82	46.38	46.73
4163	NYSE	RCI	Wed, Dec 27, 2023	46.57	46.95	46.33	46.73
4162	NYSE	RCI	Tue, Dec 26, 2023	46.08	46.66	46.07	46.63
4161	NYSE	RCI	Fri, Dec 22, 2023	46.55	46.93	45.87	46.02
4160	NYSE	RCI	Thu, Dec 21, 2023	46.25	46.65	46.25	46.49
4159	NYSE	RCI	Wed, Dec 20, 2023	45.85	46.55	45.80	46.02
4158	NYSE	RCI	Tue, Dec 19, 2023	45.33	45.94	45.33	45.80
4157	NYSE	RCI	Mon, Dec 18, 2023	45.10	45.36	44.85	45.16
4156	NYSE	RCI	Fri, Dec 15, 2023	45.80	46.02	44.65	44.88
4155	NYSE	RCI	Thu, Dec 14, 2023	46.44	46.61	45.77	45.95
4154	NYSE	RCI	Wed, Dec 13, 2023	45.29	46.52	45.16	46.28
4153	NYSE	RCI	Tue, Dec 12, 2023	45.61	45.92	44.94	45.37
4152	NYSE	RCI	Mon, Dec 11, 2023	45.41	45.62	45.06	45.44
4151	NYSE	RCI	Fri, Dec 8, 2023	45.59	45.59	44.98	45.47
4150	NYSE	RCI	Thu, Dec 7, 2023	45.23	45.69	44.83	45.55
4149	NYSE	RCI	Wed, Dec 6, 2023	45.21	46.11	45.21	45.20
4148	NYSE	RCI	Tue, Dec 5, 2023	44.58	45.24	44.53	44.77
4147	NYSE	RCI	Mon, Dec 4, 2023	43.93	44.96	43.87	44.82
4146	NYSE	RCI	Fri, Dec 1, 2023	43.32	44.81	43.30	44.66
4145	NYSE	RCI	Thu, Nov 30, 2023	42.36	43.26	42.12	43.10
4144	NYSE	RCI	Wed, Nov 29, 2023	42.68	42.89	42.05	42.25
4143	NYSE	RCI	Tue, Nov 28, 2023	42.82	43.15	42.57	42.65
4142	NYSE	RCI	Mon, Nov 27, 2023	43.26	43.26	42.89	42.95
4141	NYSE	RCI	Fri, Nov 24, 2023	43.01	43.41	42.93	43.40
4140	NYSE	RCI	Wed, Nov 22, 2023	42.83	42.94	42.38	42.86
4139	NYSE	RCI	Tue, Nov 21, 2023	42.73	43.16	42.67	42.75
4138	NYSE	RCI	Mon, Nov 20, 2023	42.62	42.90	42.38	42.65
4137	NYSE	RCI	Fri, Nov 17, 2023	42.47	42.85	42.29	42.79
4136	NYSE	RCI	Thu, Nov 16, 2023	42.23	42.61	42.11	42.20
4135	NYSE	RCI	Wed, Nov 15, 2023	42.12	42.57	42.12	42.54
4134	NYSE	RCI	Tue, Nov 14, 2023	41.95	42.62	41.80	42.23
4133	NYSE	RCI	Mon, Nov 13, 2023	41.03	41.80	40.94	41.43
4132	NYSE	RCI	Fri, Nov 10, 2023	41.79	42.27	41.15	41.25
4131	NYSE	RCI	Thu, Nov 9, 2023	41.60	43.43	41.05	41.35
4130	NYSE	RCI	Wed, Nov 8, 2023	40.32	40.45	39.47	40.11
4129	NYSE	RCI	Tue, Nov 7, 2023	40.27	40.95	40.07	40.39
4128	NYSE	RCI	Mon, Nov 6, 2023	40.85	40.99	40.42	40.48
4127	NYSE	RCI	Fri, Nov 3, 2023	40.37	40.90	39.89	40.77
4126	NYSE	RCI	Thu, Nov 2, 2023	38.25	40.05	38.25	39.93
4125	NYSE	RCI	Wed, Nov 1, 2023	37.07	37.97	37.02	37.79
4124	NYSE	RCI	Tue, Oct 31, 2023	37.32	37.39	36.89	37.06
4123	NYSE	RCI	Mon, Oct 30, 2023	37.20	37.75	36.82	37.16
4122	NYSE	RCI	Fri, Oct 27, 2023	37.48	37.48	36.61	36.76
4121	NYSE	RCI	Thu, Oct 26, 2023	37.42	37.83	37.07	37.44
4120	NYSE	RCI	Wed, Oct 25, 2023	37.57	38.18	37.52	37.67
4119	NYSE	RCI	Tue, Oct 24, 2023	37.25	37.88	37.16	37.83
4118	NYSE	RCI	Mon, Oct 23, 2023	36.72	37.63	36.55	37.14
4117	NYSE	RCI	Fri, Oct 20, 2023	37.85	37.86	36.78	36.84
4116	NYSE	RCI	Thu, Oct 19, 2023	37.86	38.41	37.56	37.90
4115	NYSE	RCI	Wed, Oct 18, 2023	38.47	38.71	37.83	37.90
4114	NYSE	RCI	Tue, Oct 17, 2023	39.20	39.20	38.66	38.87
4113	NYSE	RCI	Mon, Oct 16, 2023	38.78	39.42	38.75	39.41
4112	NYSE	RCI	Fri, Oct 13, 2023	38.87	39.34	38.60	38.64
4111	NYSE	RCI	Thu, Oct 12, 2023	39.78	39.78	38.63	38.78
4110	NYSE	RCI	Wed, Oct 11, 2023	39.36	39.95	39.16	39.88
4109	NYSE	RCI	Tue, Oct 10, 2023	38.71	39.50	38.70	39.23
4108	NYSE	RCI	Mon, Oct 9, 2023	37.89	38.63	37.83	38.51
4107	NYSE	RCI	Fri, Oct 6, 2023	37.82	38.24	36.95	38.04
4106	NYSE	RCI	Thu, Oct 5, 2023	37.25	38.00	37.25	37.94
4105	NYSE	RCI	Wed, Oct 4, 2023	37.12	37.43	36.69	37.31
4104	NYSE	RCI	Tue, Oct 3, 2023	36.78	37.42	36.78	37.09
4103	NYSE	RCI	Mon, Oct 2, 2023	38.21	38.21	36.90	37.01
4102	NYSE	RCI	Fri, Sep 29, 2023	38.75	38.97	38.28	38.39
4101	NYSE	RCI	Thu, Sep 28, 2023	38.63	39.09	38.23	38.71
4100	NYSE	RCI	Wed, Sep 27, 2023	39.20	39.20	37.95	38.59
4099	NYSE	RCI	Tue, Sep 26, 2023	39.99	40.11	39.15	39.20
4098	NYSE	RCI	Mon, Sep 25, 2023	40.46	40.53	40.07	40.22
4097	NYSE	RCI	Fri, Sep 22, 2023	40.50	40.94	40.34	40.67
4096	NYSE	RCI	Thu, Sep 21, 2023	41.48	41.48	40.42	40.45
4095	NYSE	RCI	Wed, Sep 20, 2023	41.65	42.10	41.65	41.83
4094	NYSE	RCI	Tue, Sep 19, 2023	42.11	42.16	41.44	41.47
4093	NYSE	RCI	Mon, Sep 18, 2023	41.74	42.12	41.45	41.89
4092	NYSE	RCI	Fri, Sep 15, 2023	41.83	42.28	41.51	41.61
4091	NYSE	RCI	Thu, Sep 14, 2023	41.36	41.75	40.75	41.43
4090	NYSE	RCI	Wed, Sep 13, 2023	40.37	41.13	40.03	41.05
4089	NYSE	RCI	Tue, Sep 12, 2023	39.73	40.41	39.69	40.20
4088	NYSE	RCI	Mon, Sep 11, 2023	39.08	39.68	38.98	39.65
4087	NYSE	RCI	Fri, Sep 8, 2023	39.58	39.58	38.97	39.07
4086	NYSE	RCI	Thu, Sep 7, 2023	39.43	39.72	39.14	39.40
4085	NYSE	RCI	Wed, Sep 6, 2023	40.19	40.42	39.89	39.57
4084	NYSE	RCI	Tue, Sep 5, 2023	40.97	40.97	40.26	40.27
4083	NYSE	RCI	Fri, Sep 1, 2023	40.90	41.23	40.65	41.05
4082	NYSE	RCI	Thu, Aug 31, 2023	41.41	41.75	40.58	40.68
4081	NYSE	RCI	Wed, Aug 30, 2023	41.07	41.28	40.76	40.94
4080	NYSE	RCI	Tue, Aug 29, 2023	40.51	40.97	40.32	40.94
4079	NYSE	RCI	Mon, Aug 28, 2023	39.37	40.33	39.32	40.32
4078	NYSE	RCI	Fri, Aug 25, 2023	39.78	39.80	39.17	39.28
4077	NYSE	RCI	Thu, Aug 24, 2023	39.30	39.70	39.09	39.62
4076	NYSE	RCI	Wed, Aug 23, 2023	39.39	39.81	39.17	39.46
4075	NYSE	RCI	Tue, Aug 22, 2023	39.56	39.57	39.10	39.27
4074	NYSE	RCI	Mon, Aug 21, 2023	39.67	39.91	39.25	39.45
4073	NYSE	RCI	Fri, Aug 18, 2023	39.72	39.83	39.37	39.58
4072	NYSE	RCI	Thu, Aug 17, 2023	40.38	40.48	39.75	39.87
4071	NYSE	RCI	Wed, Aug 16, 2023	40.41	40.69	40.09	40.26
4070	NYSE	RCI	Tue, Aug 15, 2023	41.37	41.68	40.51	40.53
4069	NYSE	RCI	Mon, Aug 14, 2023	42.16	42.21	41.62	41.73
4068	NYSE	RCI	Fri, Aug 11, 2023	42.16	42.47	42.05	42.19
4067	NYSE	RCI	Thu, Aug 10, 2023	42.08	42.72	42.08	42.26
4066	NYSE	RCI	Wed, Aug 9, 2023	41.56	42.18	41.31	41.88
4065	NYSE	RCI	Tue, Aug 8, 2023	41.69	41.71	41.11	41.34
4064	NYSE	RCI	Mon, Aug 7, 2023	41.89	42.26	41.76	42.04
4063	NYSE	RCI	Fri, Aug 4, 2023	42.03	42.41	41.68	41.88
4062	NYSE	RCI	Thu, Aug 3, 2023	42.19	42.40	41.71	41.94
4061	NYSE	RCI	Wed, Aug 2, 2023	43.39	43.41	42.28	42.32
4060	NYSE	RCI	Tue, Aug 1, 2023	43.62	43.87	43.46	43.73
4059	NYSE	RCI	Mon, Jul 31, 2023	44.01	44.72	43.67	43.78
4058	NYSE	RCI	Fri, Jul 28, 2023	43.48	44.67	43.46	44.10
4057	NYSE	RCI	Thu, Jul 27, 2023	45.93	45.93	43.23	43.44
4056	NYSE	RCI	Wed, Jul 26, 2023	45.53	46.87	45.53	46.08
4055	NYSE	RCI	Tue, Jul 25, 2023	45.24	45.29	44.59	44.86
4054	NYSE	RCI	Mon, Jul 24, 2023	45.07	45.39	44.93	45.17
4053	NYSE	RCI	Fri, Jul 21, 2023	44.73	44.89	44.58	44.80
4052	NYSE	RCI	Thu, Jul 20, 2023	44.91	45.02	44.14	44.77
4051	NYSE	RCI	Wed, Jul 19, 2023	45.13	45.50	44.98	45.02
4050	NYSE	RCI	Tue, Jul 18, 2023	43.96	44.87	43.63	44.83
4049	NYSE	RCI	Mon, Jul 17, 2023	44.68	44.77	43.89	43.94
4048	NYSE	RCI	Fri, Jul 14, 2023	45.11	45.40	44.23	44.56
4047	NYSE	RCI	Thu, Jul 13, 2023	44.73	45.42	44.54	45.35
4046	NYSE	RCI	Wed, Jul 12, 2023	45.18	45.18	44.50	44.61
4045	NYSE	RCI	Tue, Jul 11, 2023	44.19	44.68	44.11	44.68
4044	NYSE	RCI	Mon, Jul 10, 2023	45.27	45.38	44.19	44.24
4043	NYSE	RCI	Fri, Jul 7, 2023	45.00	45.39	44.88	45.34
4042	NYSE	RCI	Thu, Jul 6, 2023	45.40	45.87	45.06	45.11
4041	NYSE	RCI	Wed, Jul 5, 2023	45.74	46.26	45.66	45.74
4040	NYSE	RCI	Mon, Jul 3, 2023	45.49	46.13	45.31	45.99
4039	NYSE	RCI	Fri, Jun 30, 2023	45.78	46.04	45.57	45.64
4038	NYSE	RCI	Thu, Jun 29, 2023	45.13	45.77	45.13	45.70
4037	NYSE	RCI	Wed, Jun 28, 2023	45.42	45.57	44.77	45.45
4036	NYSE	RCI	Tue, Jun 27, 2023	44.95	45.28	44.86	45.17
4035	NYSE	RCI	Mon, Jun 26, 2023	44.44	44.95	44.27	44.78
4034	NYSE	RCI	Fri, Jun 23, 2023	44.72	45.07	44.35	44.41
4033	NYSE	RCI	Thu, Jun 22, 2023	44.09	44.93	44.09	44.87
4032	NYSE	RCI	Wed, Jun 21, 2023	44.09	44.25	43.60	44.22
4031	NYSE	RCI	Tue, Jun 20, 2023	43.88	44.19	43.87	43.91
4030	NYSE	RCI	Fri, Jun 16, 2023	44.11	44.29	43.93	43.97
4029	NYSE	RCI	Thu, Jun 15, 2023	43.61	44.32	43.52	44.20
4028	NYSE	RCI	Wed, Jun 14, 2023	43.30	43.96	43.30	43.79
4027	NYSE	RCI	Tue, Jun 13, 2023	43.01	43.45	43.01	43.31
4026	NYSE	RCI	Mon, Jun 12, 2023	43.36	43.37	42.53	42.99
4025	NYSE	RCI	Fri, Jun 9, 2023	43.66	43.81	42.86	43.11
4024	NYSE	RCI	Thu, Jun 8, 2023	43.62	43.77	43.12	43.52
4023	NYSE	RCI	Wed, Jun 7, 2023	44.06	44.37	43.80	43.54
4022	NYSE	RCI	Tue, Jun 6, 2023	43.89	44.31	43.84	44.15
4021	NYSE	RCI	Mon, Jun 5, 2023	44.54	44.90	43.89	44.38
4020	NYSE	RCI	Fri, Jun 2, 2023	44.50	44.69	42.71	44.38
4019	NYSE	RCI	Thu, Jun 1, 2023	44.55	44.83	44.02	44.51
4018	NYSE	RCI	Wed, May 31, 2023	44.10	44.36	43.68	44.34
4017	NYSE	RCI	Tue, May 30, 2023	45.11	45.11	44.23	44.39
4016	NYSE	RCI	Fri, May 26, 2023	45.59	45.98	45.07	45.19
4015	NYSE	RCI	Thu, May 25, 2023	46.97	46.97	45.58	45.61
4014	NYSE	RCI	Wed, May 24, 2023	47.62	47.62	47.05	47.24
4013	NYSE	RCI	Tue, May 23, 2023	48.64	48.64	47.63	47.69
4012	NYSE	RCI	Mon, May 22, 2023	48.89	49.11	48.80	48.95
4011	NYSE	RCI	Fri, May 19, 2023	48.80	49.06	48.74	48.81
4010	NYSE	RCI	Thu, May 18, 2023	48.77	49.01	48.37	48.59
4009	NYSE	RCI	Wed, May 17, 2023	49.33	49.33	48.34	49.02
4008	NYSE	RCI	Tue, May 16, 2023	49.05	49.28	48.91	49.10
4007	NYSE	RCI	Mon, May 15, 2023	48.80	49.25	48.55	49.10
4006	NYSE	RCI	Fri, May 12, 2023	49.11	49.22	48.48	48.80
4005	NYSE	RCI	Thu, May 11, 2023	49.25	49.39	48.82	48.94
4004	NYSE	RCI	Wed, May 10, 2023	49.33	49.56	49.13	49.47
4003	NYSE	RCI	Tue, May 9, 2023	49.35	49.54	49.05	49.27
4002	NYSE	RCI	Mon, May 8, 2023	49.22	49.60	49.02	49.45
4001	NYSE	RCI	Fri, May 5, 2023	48.68	49.26	48.68	49.25
4000	NYSE	RCI	Thu, May 4, 2023	48.78	48.83	48.18	48.55
3999	NYSE	RCI	Wed, May 3, 2023	49.14	49.14	48.58	48.66
3998	NYSE	RCI	Tue, May 2, 2023	49.43	49.51	48.83	49.07
3997	NYSE	RCI	Mon, May 1, 2023	49.54	50.00	49.54	49.66
3996	NYSE	RCI	Fri, Apr 28, 2023	48.83	49.43	48.76	49.39
3995	NYSE	RCI	Thu, Apr 27, 2023	48.79	49.34	48.79	49.11
3994	NYSE	RCI	Wed, Apr 26, 2023	47.46	49.38	47.46	48.62
3993	NYSE	RCI	Tue, Apr 25, 2023	47.36	47.45	46.72	47.37
3992	NYSE	RCI	Mon, Apr 24, 2023	48.15	48.15	47.18	47.58
3991	NYSE	RCI	Fri, Apr 21, 2023	48.31	48.38	47.94	48.09
3990	NYSE	RCI	Thu, Apr 20, 2023	48.29	48.80	48.10	48.28
3989	NYSE	RCI	Wed, Apr 19, 2023	48.66	48.73	48.31	48.48
3988	NYSE	RCI	Tue, Apr 18, 2023	48.92	48.98	48.60	48.78
3987	NYSE	RCI	Mon, Apr 17, 2023	49.26	49.26	48.74	48.79
3986	NYSE	RCI	Fri, Apr 14, 2023	49.32	49.56	48.97	49.25
3985	NYSE	RCI	Thu, Apr 13, 2023	49.09	49.44	49.09	49.30
3984	NYSE	RCI	Wed, Apr 12, 2023	48.76	49.33	48.65	48.86
3983	NYSE	RCI	Tue, Apr 11, 2023	48.69	49.27	48.60	48.71
3982	NYSE	RCI	Mon, Apr 10, 2023	47.70	48.81	47.50	48.69
3981	NYSE	RCI	Thu, Apr 6, 2023	48.05	48.35	47.45	47.59
3980	NYSE	RCI	Wed, Apr 5, 2023	47.36	48.05	47.25	47.94
3979	NYSE	RCI	Tue, Apr 4, 2023	45.77	47.23	45.68	47.13
3978	NYSE	RCI	Mon, Apr 3, 2023	45.67	46.30	44.59	45.77
3977	NYSE	RCI	Fri, Mar 31, 2023	48.70	48.70	46.04	46.36
3976	NYSE	RCI	Thu, Mar 30, 2023	47.17	47.70	47.02	47.68
3975	NYSE	RCI	Wed, Mar 29, 2023	46.81	46.98	46.59	46.85
3974	NYSE	RCI	Tue, Mar 28, 2023	45.80	46.77	45.80	46.69
3973	NYSE	RCI	Mon, Mar 27, 2023	45.88	45.98	45.41	45.96
3972	NYSE	RCI	Fri, Mar 24, 2023	45.47	45.72	45.03	45.69
3971	NYSE	RCI	Thu, Mar 23, 2023	45.33	45.95	45.31	45.58
3970	NYSE	RCI	Wed, Mar 22, 2023	45.32	45.77	45.23	45.24
3969	NYSE	RCI	Tue, Mar 21, 2023	45.92	45.92	45.15	45.46
3968	NYSE	RCI	Mon, Mar 20, 2023	45.11	45.91	45.01	45.80
3967	NYSE	RCI	Fri, Mar 17, 2023	44.71	44.94	44.18	44.75
3966	NYSE	RCI	Thu, Mar 16, 2023	43.97	44.46	43.65	44.44
3965	NYSE	RCI	Wed, Mar 15, 2023	44.63	44.63	43.49	44.04
3964	NYSE	RCI	Tue, Mar 14, 2023	44.70	45.19	44.64	45.12
3963	NYSE	RCI	Mon, Mar 13, 2023	44.58	45.22	44.16	44.37
3962	NYSE	RCI	Fri, Mar 10, 2023	44.45	45.05	43.58	44.87
3961	NYSE	RCI	Thu, Mar 9, 2023	45.55	45.55	44.13	44.19
3960	NYSE	RCI	Wed, Mar 8, 2023	46.41	46.63	45.79	45.46
3959	NYSE	RCI	Tue, Mar 7, 2023	47.16	47.32	46.10	46.16
3958	NYSE	RCI	Mon, Mar 6, 2023	47.46	47.79	47.18	47.20
3957	NYSE	RCI	Fri, Mar 3, 2023	47.17	47.52	46.87	47.41
3956	NYSE	RCI	Thu, Mar 2, 2023	47.47	47.54	46.82	47.03
3955	NYSE	RCI	Wed, Mar 1, 2023	47.92	48.25	47.50	47.60
3954	NYSE	RCI	Tue, Feb 28, 2023	47.82	47.99	47.34	47.78
3953	NYSE	RCI	Mon, Feb 27, 2023	48.19	48.34	47.70	47.71
3952	NYSE	RCI	Fri, Feb 24, 2023	47.70	48.05	47.38	48.02
3951	NYSE	RCI	Thu, Feb 23, 2023	48.73	48.73	47.94	48.18
3950	NYSE	RCI	Wed, Feb 22, 2023	48.81	48.84	48.32	48.55
3949	NYSE	RCI	Tue, Feb 21, 2023	48.95	49.15	48.43	48.76
3948	NYSE	RCI	Fri, Feb 17, 2023	48.79	49.20	48.36	49.09
3947	NYSE	RCI	Thu, Feb 16, 2023	48.60	48.85	47.92	48.71
3946	NYSE	RCI	Wed, Feb 15, 2023	48.58	48.98	48.39	48.64
3945	NYSE	RCI	Tue, Feb 14, 2023	48.77	49.16	48.27	49.10
3944	NYSE	RCI	Mon, Feb 13, 2023	48.45	49.03	48.40	48.76
3943	NYSE	RCI	Fri, Feb 10, 2023	48.54	48.89	48.22	48.41
3942	NYSE	RCI	Thu, Feb 9, 2023	49.05	49.19	48.15	48.46
3941	NYSE	RCI	Wed, Feb 8, 2023	48.53	49.06	48.53	48.94
3940	NYSE	RCI	Tue, Feb 7, 2023	48.97	49.32	48.49	48.71
3939	NYSE	RCI	Mon, Feb 6, 2023	48.76	49.21	48.41	49.04
3938	NYSE	RCI	Fri, Feb 3, 2023	48.46	48.78	47.95	48.77
3937	NYSE	RCI	Thu, Feb 2, 2023	49.41	49.65	48.13	48.39
3936	NYSE	RCI	Wed, Feb 1, 2023	48.43	48.77	48.00	48.68
3935	NYSE	RCI	Tue, Jan 31, 2023	48.06	48.68	47.93	48.65
3934	NYSE	RCI	Mon, Jan 30, 2023	48.45	48.86	48.15	48.17
3933	NYSE	RCI	Fri, Jan 27, 2023	48.81	49.09	48.47	48.56
3932	NYSE	RCI	Thu, Jan 26, 2023	49.24	49.58	48.86	49.06
3931	NYSE	RCI	Wed, Jan 25, 2023	49.80	50.16	49.19	49.22
3930	NYSE	RCI	Tue, Jan 24, 2023	48.44	50.13	48.26	49.73
3929	NYSE	RCI	Mon, Jan 23, 2023	48.76	48.76	48.18	48.36
3928	NYSE	RCI	Fri, Jan 20, 2023	48.33	49.02	47.78	48.90
3927	NYSE	RCI	Thu, Jan 19, 2023	48.03	48.32	47.93	48.12
3926	NYSE	RCI	Wed, Jan 18, 2023	48.91	49.05	47.95	48.16
3925	NYSE	RCI	Tue, Jan 17, 2023	48.49	49.17	48.49	48.79
3924	NYSE	RCI	Fri, Jan 13, 2023	47.88	48.47	47.61	48.33
3923	NYSE	RCI	Thu, Jan 12, 2023	47.82	48.20	47.50	48.00
3922	NYSE	RCI	Wed, Jan 11, 2023	47.39	47.77	47.04	47.71
3921	NYSE	RCI	Tue, Jan 10, 2023	47.48	47.62	46.98	47.17
3920	NYSE	RCI	Mon, Jan 9, 2023	47.67	47.84	47.52	47.70
3919	NYSE	RCI	Fri, Jan 6, 2023	47.41	47.73	47.02	47.57
3918	NYSE	RCI	Thu, Jan 5, 2023	47.76	47.81	46.88	47.01
3917	NYSE	RCI	Wed, Jan 4, 2023	47.49	48.17	46.91	47.74
3916	NYSE	RCI	Tue, Jan 3, 2023	46.72	47.22	46.32	46.86
3915	NYSE	RCI	Fri, Dec 30, 2022	45.73	47.81	45.73	46.84
3914	NYSE	RCI	Thu, Dec 29, 2022	44.51	45.29	44.51	45.05
3913	NYSE	RCI	Wed, Dec 28, 2022	45.47	45.49	44.36	44.38
3912	NYSE	RCI	Tue, Dec 27, 2022	45.22	45.45	45.02	45.37
3911	NYSE	RCI	Fri, Dec 23, 2022	44.86	45.26	44.66	45.10
3910	NYSE	RCI	Thu, Dec 22, 2022	44.74	44.96	44.38	44.89
3909	NYSE	RCI	Wed, Dec 21, 2022	44.30	44.97	44.30	44.87
3908	NYSE	RCI	Tue, Dec 20, 2022	43.51	44.50	43.44	44.21
3907	NYSE	RCI	Mon, Dec 19, 2022	44.60	44.69	43.65	43.68
3906	NYSE	RCI	Fri, Dec 16, 2022	44.13	44.53	43.75	44.51
3905	NYSE	RCI	Thu, Dec 15, 2022	45.15	45.45	44.43	44.78
3904	NYSE	RCI	Wed, Dec 14, 2022	44.46	45.38	44.26	45.26
3903	NYSE	RCI	Tue, Dec 13, 2022	45.21	45.49	44.49	44.52
3902	NYSE	RCI	Mon, Dec 12, 2022	44.80	44.96	43.95	44.78
3901	NYSE	RCI	Fri, Dec 9, 2022	44.96	45.02	44.57	44.58
3900	NYSE	RCI	Thu, Dec 8, 2022	45.14	45.26	44.72	44.93
3899	NYSE	RCI	Wed, Dec 7, 2022	45.86	46.30	45.42	45.06
3898	NYSE	RCI	Tue, Dec 6, 2022	46.32	47.03	45.64	45.81
3897	NYSE	RCI	Mon, Dec 5, 2022	45.95	46.79	45.91	46.46
3896	NYSE	RCI	Fri, Dec 2, 2022	46.56	46.69	46.15	46.22
3895	NYSE	RCI	Thu, Dec 1, 2022	46.40	46.89	46.19	46.80
3894	NYSE	RCI	Wed, Nov 30, 2022	45.32	46.22	45.23	46.13
3893	NYSE	RCI	Tue, Nov 29, 2022	44.90	45.37	44.75	45.14
3892	NYSE	RCI	Mon, Nov 28, 2022	45.20	45.62	44.87	45.14
3891	NYSE	RCI	Fri, Nov 25, 2022	45.03	45.63	44.86	45.59
3890	NYSE	RCI	Wed, Nov 23, 2022	44.66	45.30	44.66	45.02
3889	NYSE	RCI	Tue, Nov 22, 2022	44.59	45.28	44.53	44.88
3888	NYSE	RCI	Mon, Nov 21, 2022	44.31	45.05	44.30	44.58
3887	NYSE	RCI	Fri, Nov 18, 2022	44.09	44.83	44.02	44.58
3886	NYSE	RCI	Thu, Nov 17, 2022	42.62	43.98	42.62	43.97
3885	NYSE	RCI	Wed, Nov 16, 2022	43.44	43.55	42.99	43.08
3884	NYSE	RCI	Tue, Nov 15, 2022	44.03	44.15	43.05	43.24
3883	NYSE	RCI	Mon, Nov 14, 2022	43.49	44.34	43.41	43.85
3882	NYSE	RCI	Fri, Nov 11, 2022	43.08	43.55	43.08	43.32
3881	NYSE	RCI	Thu, Nov 10, 2022	43.56	43.67	42.35	43.15
3880	NYSE	RCI	Wed, Nov 9, 2022	42.13	43.06	41.91	42.55
3879	NYSE	RCI	Tue, Nov 8, 2022	42.51	43.04	41.97	42.35
3878	NYSE	RCI	Mon, Nov 7, 2022	42.33	42.75	41.81	42.66
3877	NYSE	RCI	Fri, Nov 4, 2022	41.91	42.31	41.65	42.07
3876	NYSE	RCI	Thu, Nov 3, 2022	41.21	41.46	40.70	41.34
3875	NYSE	RCI	Wed, Nov 2, 2022	42.21	42.56	41.64	41.64
3874	NYSE	RCI	Tue, Nov 1, 2022	42.09	42.34	41.55	42.13
3873	NYSE	RCI	Mon, Oct 31, 2022	41.72	41.84	41.10	41.64
3872	NYSE	RCI	Fri, Oct 28, 2022	41.75	42.00	41.15	41.88
3871	NYSE	RCI	Thu, Oct 27, 2022	41.67	42.55	41.67	42.29
3870	NYSE	RCI	Wed, Oct 26, 2022	40.33	42.74	40.10	41.75
3869	NYSE	RCI	Tue, Oct 25, 2022	38.78	39.71	38.75	39.40
3868	NYSE	RCI	Mon, Oct 24, 2022	38.99	38.99	38.25	38.78
3867	NYSE	RCI	Fri, Oct 21, 2022	38.10	38.92	37.80	38.71
3866	NYSE	RCI	Thu, Oct 20, 2022	38.33	38.95	38.00	38.16
3865	NYSE	RCI	Wed, Oct 19, 2022	38.22	38.46	37.81	38.38
3864	NYSE	RCI	Tue, Oct 18, 2022	38.45	38.45	37.82	38.31
3863	NYSE	RCI	Mon, Oct 17, 2022	37.49	38.54	37.49	38.08
3862	NYSE	RCI	Fri, Oct 14, 2022	38.16	38.16	37.02	37.09
3861	NYSE	RCI	Thu, Oct 13, 2022	36.51	37.95	36.23	37.91
3860	NYSE	RCI	Wed, Oct 12, 2022	37.31	37.46	37.01	37.05
3859	NYSE	RCI	Tue, Oct 11, 2022	37.34	38.17	37.04	37.46
3858	NYSE	RCI	Mon, Oct 10, 2022	37.75	37.89	37.24	37.39
3857	NYSE	RCI	Fri, Oct 7, 2022	37.65	38.03	37.40	37.68
3856	NYSE	RCI	Thu, Oct 6, 2022	39.02	39.04	37.57	37.62
3855	NYSE	RCI	Wed, Oct 5, 2022	39.95	39.95	38.58	39.18
3854	NYSE	RCI	Tue, Oct 4, 2022	40.30	40.55	39.97	40.52
3853	NYSE	RCI	Mon, Oct 3, 2022	39.07	40.06	38.70	39.84
3852	NYSE	RCI	Fri, Sep 30, 2022	38.90	39.06	38.42	38.54
3851	NYSE	RCI	Thu, Sep 29, 2022	39.23	39.33	38.45	38.78
3850	NYSE	RCI	Wed, Sep 28, 2022	39.52	39.83	38.99	39.65
3849	NYSE	RCI	Tue, Sep 27, 2022	39.92	40.34	39.26	39.28
3848	NYSE	RCI	Mon, Sep 26, 2022	40.50	40.52	39.52	39.70
3847	NYSE	RCI	Fri, Sep 23, 2022	40.95	41.20	40.51	40.70
3846	NYSE	RCI	Thu, Sep 22, 2022	40.76	41.53	40.63	41.44
3845	NYSE	RCI	Wed, Sep 21, 2022	41.03	41.33	40.76	40.96
3844	NYSE	RCI	Tue, Sep 20, 2022	41.61	41.65	40.99	41.04
3843	NYSE	RCI	Mon, Sep 19, 2022	42.13	42.17	41.51	42.04
3842	NYSE	RCI	Fri, Sep 16, 2022	41.53	42.59	41.51	42.41
3841	NYSE	RCI	Thu, Sep 15, 2022	41.07	41.98	40.88	41.94
3840	NYSE	RCI	Wed, Sep 14, 2022	41.24	41.44	40.90	41.09
3839	NYSE	RCI	Tue, Sep 13, 2022	41.90	42.41	41.15	41.26
3838	NYSE	RCI	Mon, Sep 12, 2022	42.27	42.92	41.88	42.41
3837	NYSE	RCI	Fri, Sep 9, 2022	41.96	42.07	41.65	41.87
3836	NYSE	RCI	Thu, Sep 8, 2022	41.49	41.75	41.06	41.58
3835	NYSE	RCI	Wed, Sep 7, 2022	42.18	42.18	41.47	41.64
3834	NYSE	RCI	Tue, Sep 6, 2022	42.91	42.91	42.00	42.14
3833	NYSE	RCI	Fri, Sep 2, 2022	43.15	43.42	42.42	42.57
3832	NYSE	RCI	Thu, Sep 1, 2022	42.94	43.16	42.61	42.98
3831	NYSE	RCI	Wed, Aug 31, 2022	43.99	43.99	43.04	43.06
3830	NYSE	RCI	Tue, Aug 30, 2022	44.38	44.38	43.74	43.87
3829	NYSE	RCI	Mon, Aug 29, 2022	43.90	44.47	43.63	44.30
3828	NYSE	RCI	Fri, Aug 26, 2022	45.18	45.22	43.88	44.04
3827	NYSE	RCI	Thu, Aug 25, 2022	44.60	45.14	44.31	45.01
3826	NYSE	RCI	Wed, Aug 24, 2022	44.79	44.94	44.50	44.61
3825	NYSE	RCI	Tue, Aug 23, 2022	45.07	45.19	44.59	44.99
3824	NYSE	RCI	Mon, Aug 22, 2022	45.11	45.11	44.55	44.91
3823	NYSE	RCI	Fri, Aug 19, 2022	45.00	45.51	44.94	45.39
3822	NYSE	RCI	Thu, Aug 18, 2022	45.64	45.64	45.23	45.37
3821	NYSE	RCI	Wed, Aug 17, 2022	45.86	45.95	45.32	45.63
3820	NYSE	RCI	Tue, Aug 16, 2022	45.33	46.32	45.33	46.23
3819	NYSE	RCI	Mon, Aug 15, 2022	45.71	46.05	45.32	45.53
3818	NYSE	RCI	Fri, Aug 12, 2022	46.06	46.64	46.06	46.20
3817	NYSE	RCI	Thu, Aug 11, 2022	46.62	46.75	45.92	45.97
3816	NYSE	RCI	Wed, Aug 10, 2022	45.45	46.45	45.26	46.39
3815	NYSE	RCI	Tue, Aug 9, 2022	44.67	45.08	44.38	45.02
3814	NYSE	RCI	Mon, Aug 8, 2022	44.14	45.02	44.14	44.55
3813	NYSE	RCI	Fri, Aug 5, 2022	43.75	43.88	42.94	43.28
3812	NYSE	RCI	Thu, Aug 4, 2022	44.50	44.83	43.91	44.04
3811	NYSE	RCI	Wed, Aug 3, 2022	45.01	45.17	44.22	44.58
3810	NYSE	RCI	Tue, Aug 2, 2022	45.48	45.71	44.40	44.75
3809	NYSE	RCI	Mon, Aug 1, 2022	45.86	46.19	45.08	45.52
3808	NYSE	RCI	Fri, Jul 29, 2022	46.14	46.44	45.50	45.96
3807	NYSE	RCI	Thu, Jul 28, 2022	46.65	46.82	45.93	46.11
3806	NYSE	RCI	Wed, Jul 27, 2022	47.84	47.84	46.34	46.96
3805	NYSE	RCI	Tue, Jul 26, 2022	46.62	46.94	46.17	46.40
3804	NYSE	RCI	Mon, Jul 25, 2022	46.65	47.35	46.65	46.94
3803	NYSE	RCI	Fri, Jul 22, 2022	46.62	47.27	46.44	46.78
3802	NYSE	RCI	Thu, Jul 21, 2022	46.74	47.02	46.47	46.67
3801	NYSE	RCI	Wed, Jul 20, 2022	47.32	47.32	46.61	46.91
3800	NYSE	RCI	Tue, Jul 19, 2022	46.74	47.28	46.61	47.23
3799	NYSE	RCI	Mon, Jul 18, 2022	45.76	46.47	45.68	46.34
3798	NYSE	RCI	Fri, Jul 15, 2022	45.59	45.89	45.07	45.42
3797	NYSE	RCI	Thu, Jul 14, 2022	45.23	45.65	44.75	45.30
3796	NYSE	RCI	Wed, Jul 13, 2022	45.85	46.40	45.65	45.82
3795	NYSE	RCI	Tue, Jul 12, 2022	45.18	46.74	45.11	46.27
3794	NYSE	RCI	Mon, Jul 11, 2022	46.65	46.66	45.05	45.15
3793	NYSE	RCI	Fri, Jul 8, 2022	47.85	48.14	47.37	47.46
3792	NYSE	RCI	Thu, Jul 7, 2022	47.64	48.21	47.53	47.95
3791	NYSE	RCI	Wed, Jul 6, 2022	48.44	48.44	47.05	47.48
3790	NYSE	RCI	Tue, Jul 5, 2022	48.01	48.45	47.13	48.41
3789	NYSE	RCI	Fri, Jul 1, 2022	48.00	48.79	47.74	48.65
3788	NYSE	RCI	Thu, Jun 30, 2022	47.63	48.02	47.35	47.90
3787	NYSE	RCI	Wed, Jun 29, 2022	47.88	47.97	47.54	47.88
3786	NYSE	RCI	Tue, Jun 28, 2022	48.33	48.62	47.74	47.86
3785	NYSE	RCI	Mon, Jun 27, 2022	48.18	48.38	47.58	47.98
3784	NYSE	RCI	Fri, Jun 24, 2022	47.58	48.47	47.53	48.44
3783	NYSE	RCI	Thu, Jun 23, 2022	47.00	47.55	46.99	47.36
3782	NYSE	RCI	Wed, Jun 22, 2022	46.60	47.54	46.23	47.05
3781	NYSE	RCI	Tue, Jun 21, 2022	48.50	48.53	46.99	47.14
3780	NYSE	RCI	Fri, Jun 17, 2022	44.78	45.69	44.53	45.28
3779	NYSE	RCI	Thu, Jun 16, 2022	45.54	45.79	44.77	44.78
3778	NYSE	RCI	Wed, Jun 15, 2022	46.14	46.65	45.70	46.31
3777	NYSE	RCI	Tue, Jun 14, 2022	46.66	47.01	45.44	45.84
3776	NYSE	RCI	Mon, Jun 13, 2022	47.36	47.38	46.52	46.76
3775	NYSE	RCI	Fri, Jun 10, 2022	47.88	48.19	47.64	47.97
3774	NYSE	RCI	Thu, Jun 9, 2022	49.49	49.65	48.61	48.62
3773	NYSE	RCI	Wed, Jun 8, 2022	51.11	51.14	49.77	49.63
3772	NYSE	RCI	Tue, Jun 7, 2022	50.44	51.45	50.44	51.28
3771	NYSE	RCI	Mon, Jun 6, 2022	51.19	51.31	50.53	50.57
3770	NYSE	RCI	Fri, Jun 3, 2022	51.30	51.43	50.67	50.77
3769	NYSE	RCI	Thu, Jun 2, 2022	51.19	51.53	50.59	51.26
3768	NYSE	RCI	Wed, Jun 1, 2022	51.29	51.55	50.57	51.11
3767	NYSE	RCI	Tue, May 31, 2022	51.56	52.15	51.06	51.27
3766	NYSE	RCI	Fri, May 27, 2022	51.47	51.91	51.40	51.60
3765	NYSE	RCI	Thu, May 26, 2022	51.74	52.14	51.14	51.56
3764	NYSE	RCI	Wed, May 25, 2022	51.10	51.75	50.83	51.55
3763	NYSE	RCI	Tue, May 24, 2022	51.50	51.50	50.71	51.05
3762	NYSE	RCI	Mon, May 23, 2022	50.72	51.63	50.43	51.36
3761	NYSE	RCI	Fri, May 20, 2022	50.49	50.89	49.81	50.51
3760	NYSE	RCI	Thu, May 19, 2022	50.20	50.72	50.06	50.31
3759	NYSE	RCI	Wed, May 18, 2022	50.78	51.31	50.14	50.39
3758	NYSE	RCI	Tue, May 17, 2022	51.07	51.46	50.75	51.06
3757	NYSE	RCI	Mon, May 16, 2022	49.93	51.05	49.60	50.72
3756	NYSE	RCI	Fri, May 13, 2022	49.03	49.79	48.48	49.77
3755	NYSE	RCI	Thu, May 12, 2022	49.59	49.59	48.25	48.97
3754	NYSE	RCI	Wed, May 11, 2022	49.84	50.71	49.49	49.62
3753	NYSE	RCI	Tue, May 10, 2022	49.61	50.61	49.54	49.91
3752	NYSE	RCI	Mon, May 9, 2022	51.34	51.47	48.64	49.36
3751	NYSE	RCI	Fri, May 6, 2022	52.71	53.00	51.71	51.98
3750	NYSE	RCI	Thu, May 5, 2022	53.74	54.01	52.72	53.01
3749	NYSE	RCI	Wed, May 4, 2022	53.78	54.15	53.23	54.00
3748	NYSE	RCI	Tue, May 3, 2022	53.36	54.02	53.19	53.57
3747	NYSE	RCI	Mon, May 2, 2022	54.36	54.41	52.82	53.29
3746	NYSE	RCI	Fri, Apr 29, 2022	56.10	56.23	54.27	54.46
3745	NYSE	RCI	Thu, Apr 28, 2022	56.31	56.53	55.98	56.24
3744	NYSE	RCI	Wed, Apr 27, 2022	56.62	56.72	55.98	56.19
3743	NYSE	RCI	Tue, Apr 26, 2022	57.50	57.61	56.44	56.44
3742	NYSE	RCI	Mon, Apr 25, 2022	57.76	57.90	56.73	57.62
3741	NYSE	RCI	Fri, Apr 22, 2022	58.86	58.86	57.31	57.86
3740	NYSE	RCI	Thu, Apr 21, 2022	61.02	61.15	59.36	59.42
3739	NYSE	RCI	Wed, Apr 20, 2022	60.00	64.55	59.97	60.89
3738	NYSE	RCI	Tue, Apr 19, 2022	58.37	58.74	58.27	58.48
3737	NYSE	RCI	Mon, Apr 18, 2022	59.18	59.65	58.58	58.66
3736	NYSE	RCI	Thu, Apr 14, 2022	58.91	59.55	58.73	59.23
3735	NYSE	RCI	Wed, Apr 13, 2022	58.55	59.10	57.67	58.80
3734	NYSE	RCI	Tue, Apr 12, 2022	58.81	59.08	58.36	58.40
3733	NYSE	RCI	Mon, Apr 11, 2022	58.68	58.83	58.02	58.56
3732	NYSE	RCI	Fri, Apr 8, 2022	58.46	58.86	58.08	58.49
3731	NYSE	RCI	Thu, Apr 7, 2022	57.73	58.37	57.28	58.13
3730	NYSE	RCI	Wed, Apr 6, 2022	57.19	58.02	57.19	57.60
3729	NYSE	RCI	Tue, Apr 5, 2022	56.67	57.82	56.67	57.19
3728	NYSE	RCI	Mon, Apr 4, 2022	57.12	57.25	56.70	56.87
3727	NYSE	RCI	Fri, Apr 1, 2022	56.87	57.19	56.53	57.13
3726	NYSE	RCI	Thu, Mar 31, 2022	56.31	57.10	55.83	56.75
3725	NYSE	RCI	Wed, Mar 30, 2022	55.62	56.32	55.53	56.19
3724	NYSE	RCI	Tue, Mar 29, 2022	54.75	55.45	54.73	55.32
3723	NYSE	RCI	Mon, Mar 28, 2022	54.54	54.92	54.34	54.74
3722	NYSE	RCI	Fri, Mar 25, 2022	53.71	54.64	53.35	54.64
3721	NYSE	RCI	Thu, Mar 24, 2022	53.29	53.58	52.93	53.35
3720	NYSE	RCI	Wed, Mar 23, 2022	53.73	53.74	53.07	53.09
3719	NYSE	RCI	Tue, Mar 22, 2022	53.45	53.78	53.25	53.61
3718	NYSE	RCI	Mon, Mar 21, 2022	53.78	53.83	53.28	53.51
3717	NYSE	RCI	Fri, Mar 18, 2022	53.72	53.85	53.45	53.63
3716	NYSE	RCI	Thu, Mar 17, 2022	53.41	54.22	53.37	53.87
3715	NYSE	RCI	Wed, Mar 16, 2022	53.58	53.84	52.82	53.43
3714	NYSE	RCI	Tue, Mar 15, 2022	53.69	53.74	53.06	53.49
3713	NYSE	RCI	Mon, Mar 14, 2022	54.06	54.07	53.39	53.51
3712	NYSE	RCI	Fri, Mar 11, 2022	53.89	54.30	53.66	53.88
3711	NYSE	RCI	Thu, Mar 10, 2022	53.26	54.03	53.01	53.74
3710	NYSE	RCI	Wed, Mar 9, 2022	53.30	53.68	52.70	53.39
3709	NYSE	RCI	Tue, Mar 8, 2022	54.36	54.42	53.46	53.17
3708	NYSE	RCI	Mon, Mar 7, 2022	53.86	54.42	53.50	54.32
3707	NYSE	RCI	Fri, Mar 4, 2022	52.84	54.18	52.69	53.62
3706	NYSE	RCI	Thu, Mar 3, 2022	53.42	53.98	53.30	53.37
3705	NYSE	RCI	Wed, Mar 2, 2022	51.68	53.41	51.68	53.27
3704	NYSE	RCI	Tue, Mar 1, 2022	51.54	52.13	51.07	51.45
3703	NYSE	RCI	Mon, Feb 28, 2022	51.28	51.79	51.24	51.62
3702	NYSE	RCI	Fri, Feb 25, 2022	51.58	52.10	51.34	51.81
3701	NYSE	RCI	Thu, Feb 24, 2022	50.69	51.35	50.50	51.25
3700	NYSE	RCI	Wed, Feb 23, 2022	52.36	52.61	51.36	51.65
3699	NYSE	RCI	Tue, Feb 22, 2022	52.00	52.26	51.68	52.17
3698	NYSE	RCI	Fri, Feb 18, 2022	53.08	53.10	51.92	52.01
3697	NYSE	RCI	Thu, Feb 17, 2022	52.64	53.20	52.63	52.99
3696	NYSE	RCI	Wed, Feb 16, 2022	52.26	53.38	52.26	52.93
3695	NYSE	RCI	Tue, Feb 15, 2022	51.96	52.39	51.68	52.26
3694	NYSE	RCI	Mon, Feb 14, 2022	51.52	51.87	50.99	51.79
3693	NYSE	RCI	Fri, Feb 11, 2022	51.34	51.77	51.07	51.41
3692	NYSE	RCI	Thu, Feb 10, 2022	51.87	52.23	51.23	51.38
3691	NYSE	RCI	Wed, Feb 9, 2022	52.01	52.28	51.54	52.08
3690	NYSE	RCI	Tue, Feb 8, 2022	51.15	51.89	51.15	51.77
3689	NYSE	RCI	Mon, Feb 7, 2022	51.38	51.50	51.00	51.31
3688	NYSE	RCI	Fri, Feb 4, 2022	51.14	51.45	50.93	51.18
3687	NYSE	RCI	Thu, Feb 3, 2022	51.48	51.92	51.13	51.44
3686	NYSE	RCI	Wed, Feb 2, 2022	51.05	51.48	51.05	51.46
3685	NYSE	RCI	Tue, Feb 1, 2022	50.60	50.91	50.40	50.85
3684	NYSE	RCI	Mon, Jan 31, 2022	50.78	51.28	50.60	50.72
3683	NYSE	RCI	Fri, Jan 28, 2022	50.12	51.09	50.09	51.07
3682	NYSE	RCI	Thu, Jan 27, 2022	49.00	50.50	48.75	50.11
3681	NYSE	RCI	Wed, Jan 26, 2022	49.03	49.84	48.56	48.74
3680	NYSE	RCI	Tue, Jan 25, 2022	47.94	49.18	47.33	48.75
3679	NYSE	RCI	Mon, Jan 24, 2022	48.08	48.37	47.07	48.05
3678	NYSE	RCI	Fri, Jan 21, 2022	48.89	49.03	48.45	48.57
3677	NYSE	RCI	Thu, Jan 20, 2022	49.70	49.92	49.10	49.19
3676	NYSE	RCI	Wed, Jan 19, 2022	50.15	50.45	49.48	49.71
3675	NYSE	RCI	Tue, Jan 18, 2022	49.47	50.34	49.28	50.24
3674	NYSE	RCI	Fri, Jan 14, 2022	49.11	49.52	49.11	49.35
3673	NYSE	RCI	Thu, Jan 13, 2022	49.23	49.64	49.22	49.28
3672	NYSE	RCI	Wed, Jan 12, 2022	49.46	49.46	48.97	49.19
3671	NYSE	RCI	Tue, Jan 11, 2022	48.67	49.47	48.36	49.31
3670	NYSE	RCI	Mon, Jan 10, 2022	48.92	49.05	48.24	48.75
3669	NYSE	RCI	Fri, Jan 7, 2022	47.92	48.78	47.91	48.74
3668	NYSE	RCI	Thu, Jan 6, 2022	48.40	48.65	47.88	48.12
3667	NYSE	RCI	Wed, Jan 5, 2022	48.06	48.86	47.76	48.34
3666	NYSE	RCI	Tue, Jan 4, 2022	47.77	48.24	47.65	47.92
3665	NYSE	RCI	Mon, Jan 3, 2022	47.66	47.91	47.46	47.74
3664	NYSE	RCI	Fri, Dec 31, 2021	47.23	47.71	47.23	47.63
3663	NYSE	RCI	Thu, Dec 30, 2021	47.10	47.32	46.98	47.14
3662	NYSE	RCI	Wed, Dec 29, 2021	46.61	47.00	46.61	46.92
3661	NYSE	RCI	Tue, Dec 28, 2021	46.83	47.25	46.60	46.71
3660	NYSE	RCI	Mon, Dec 27, 2021	46.83	46.88	46.36	46.81
3659	NYSE	RCI	Thu, Dec 23, 2021	46.85	46.88	46.67	46.80
3658	NYSE	RCI	Wed, Dec 22, 2021	46.11	46.69	46.11	46.65
3657	NYSE	RCI	Tue, Dec 21, 2021	45.82	46.47	45.82	46.12
3656	NYSE	RCI	Mon, Dec 20, 2021	45.11	45.86	45.06	45.82
3655	NYSE	RCI	Fri, Dec 17, 2021	44.52	46.14	44.52	45.71
3654	NYSE	RCI	Thu, Dec 16, 2021	44.58	45.02	44.58	44.78
3653	NYSE	RCI	Wed, Dec 15, 2021	45.08	45.08	44.26	44.45
3652	NYSE	RCI	Tue, Dec 14, 2021	44.76	45.13	44.59	45.13
3651	NYSE	RCI	Mon, Dec 13, 2021	45.33	45.36	44.78	44.95
3650	NYSE	RCI	Fri, Dec 10, 2021	45.26	45.41	44.88	45.39
3649	NYSE	RCI	Thu, Dec 9, 2021	45.78	45.92	45.21	45.33
3648	NYSE	RCI	Wed, Dec 8, 2021	46.63	46.63	45.84	45.96
3647	NYSE	RCI	Tue, Dec 7, 2021	46.24	46.73	46.24	46.47
3646	NYSE	RCI	Mon, Dec 6, 2021	45.89	46.38	45.60	46.15
3645	NYSE	RCI	Fri, Dec 3, 2021	45.84	46.12	45.42	45.59
3644	NYSE	RCI	Thu, Dec 2, 2021	44.57	46.27	44.57	45.62
3643	NYSE	RCI	Wed, Dec 1, 2021	45.21	45.59	44.67	44.70
3642	NYSE	RCI	Tue, Nov 30, 2021	45.20	45.20	44.19	44.69
3641	NYSE	RCI	Mon, Nov 29, 2021	46.00	46.20	45.17	45.24
3640	NYSE	RCI	Fri, Nov 26, 2021	46.14	46.33	45.70	45.86
3639	NYSE	RCI	Wed, Nov 24, 2021	46.79	46.90	46.45	46.75
3638	NYSE	RCI	Tue, Nov 23, 2021	46.55	46.91	46.31	46.83
3637	NYSE	RCI	Mon, Nov 22, 2021	46.40	47.20	46.33	46.58
3636	NYSE	RCI	Fri, Nov 19, 2021	46.98	46.98	46.44	46.51
3635	NYSE	RCI	Thu, Nov 18, 2021	47.52	47.52	46.83	47.03
3634	NYSE	RCI	Wed, Nov 17, 2021	47.56	47.62	47.05	47.40
3633	NYSE	RCI	Tue, Nov 16, 2021	48.45	48.66	48.10	48.11
3632	NYSE	RCI	Mon, Nov 15, 2021	48.54	48.65	48.19	48.41
3631	NYSE	RCI	Fri, Nov 12, 2021	48.21	48.38	48.02	48.33
3630	NYSE	RCI	Thu, Nov 11, 2021	48.76	48.76	48.19	48.36
3629	NYSE	RCI	Wed, Nov 10, 2021	48.75	49.55	48.75	49.07
3628	NYSE	RCI	Tue, Nov 9, 2021	49.00	49.38	48.79	48.96
3627	NYSE	RCI	Mon, Nov 8, 2021	47.54	48.87	47.48	48.80
3626	NYSE	RCI	Fri, Nov 5, 2021	48.20	48.28	46.76	47.37
3625	NYSE	RCI	Thu, Nov 4, 2021	47.96	48.13	47.52	48.08
3624	NYSE	RCI	Wed, Nov 3, 2021	47.19	47.89	46.92	47.86
3623	NYSE	RCI	Tue, Nov 2, 2021	47.31	47.31	46.91	47.23
3622	NYSE	RCI	Mon, Nov 1, 2021	46.59	47.37	46.53	47.27
3621	NYSE	RCI	Fri, Oct 29, 2021	46.80	46.87	46.26	46.58
3620	NYSE	RCI	Thu, Oct 28, 2021	46.99	47.59	46.86	47.00
3619	NYSE	RCI	Wed, Oct 27, 2021	45.52	47.17	45.42	47.08
3618	NYSE	RCI	Tue, Oct 26, 2021	45.88	46.06	45.20	45.47
3617	NYSE	RCI	Mon, Oct 25, 2021	47.94	48.00	45.46	45.66
3616	NYSE	RCI	Fri, Oct 22, 2021	48.77	48.84	48.16	48.49
3615	NYSE	RCI	Thu, Oct 21, 2021	49.19	50.61	48.21	48.62
3614	NYSE	RCI	Wed, Oct 20, 2021	49.00	49.71	48.88	49.64
3613	NYSE	RCI	Tue, Oct 19, 2021	48.72	48.90	48.41	48.87
3612	NYSE	RCI	Mon, Oct 18, 2021	49.10	49.10	48.59	48.74
3611	NYSE	RCI	Fri, Oct 15, 2021	48.46	49.50	48.45	49.06
3610	NYSE	RCI	Thu, Oct 14, 2021	47.37	49.03	47.37	48.53
3609	NYSE	RCI	Wed, Oct 13, 2021	46.66	47.09	46.46	47.02
3608	NYSE	RCI	Tue, Oct 12, 2021	47.33	47.44	46.22	46.56
3607	NYSE	RCI	Mon, Oct 11, 2021	47.27	47.47	47.10	47.41
3606	NYSE	RCI	Fri, Oct 8, 2021	47.14	47.40	46.94	47.38
3605	NYSE	RCI	Thu, Oct 7, 2021	46.62	47.15	46.45	47.09
3604	NYSE	RCI	Wed, Oct 6, 2021	46.36	46.60	46.16	46.49
3603	NYSE	RCI	Tue, Oct 5, 2021	46.88	47.04	46.65	46.73
3602	NYSE	RCI	Mon, Oct 4, 2021	46.53	46.96	46.40	46.76
3601	NYSE	RCI	Fri, Oct 1, 2021	46.82	46.82	46.36	46.57
3600	NYSE	RCI	Thu, Sep 30, 2021	46.79	47.22	46.55	46.64
3599	NYSE	RCI	Wed, Sep 29, 2021	46.79	47.12	46.65	46.75
3598	NYSE	RCI	Tue, Sep 28, 2021	47.07	47.07	46.41	46.78
3597	NYSE	RCI	Mon, Sep 27, 2021	47.14	47.43	46.86	47.24
3596	NYSE	RCI	Fri, Sep 24, 2021	46.83	47.23	46.75	47.20
3595	NYSE	RCI	Thu, Sep 23, 2021	47.08	47.47	46.89	47.04
3594	NYSE	RCI	Wed, Sep 22, 2021	47.12	47.49	46.83	46.86
3593	NYSE	RCI	Tue, Sep 21, 2021	46.71	47.13	46.60	46.90
3592	NYSE	RCI	Mon, Sep 20, 2021	46.27	46.85	46.10	46.44
3591	NYSE	RCI	Fri, Sep 17, 2021	47.17	47.17	46.65	46.92
3590	NYSE	RCI	Thu, Sep 16, 2021	47.06	47.36	46.63	47.18
3589	NYSE	RCI	Wed, Sep 15, 2021	47.17	47.17	46.33	47.02
3588	NYSE	RCI	Tue, Sep 14, 2021	47.99	48.25	47.19	47.22
3587	NYSE	RCI	Mon, Sep 13, 2021	48.19	48.48	47.61	47.89
3586	NYSE	RCI	Fri, Sep 10, 2021	49.14	49.16	47.78	47.79
3585	NYSE	RCI	Thu, Sep 9, 2021	48.87	49.28	48.87	48.92
3584	NYSE	RCI	Wed, Sep 8, 2021	49.36	49.55	49.03	49.23
3583	NYSE	RCI	Tue, Sep 7, 2021	50.60	50.60	49.73	49.33
3582	NYSE	RCI	Fri, Sep 3, 2021	51.12	51.13	50.62	50.69
3581	NYSE	RCI	Thu, Sep 2, 2021	51.20	51.20	50.79	51.06
3580	NYSE	RCI	Wed, Sep 1, 2021	51.20	51.35	50.60	51.00
3579	NYSE	RCI	Tue, Aug 31, 2021	50.67	51.71	50.67	50.98
3578	NYSE	RCI	Mon, Aug 30, 2021	50.98	50.98	50.65	50.78
3577	NYSE	RCI	Fri, Aug 27, 2021	50.16	50.78	50.10	50.75
3576	NYSE	RCI	Thu, Aug 26, 2021	50.26	50.47	50.10	50.17
3575	NYSE	RCI	Wed, Aug 25, 2021	50.76	50.76	50.28	50.29
3574	NYSE	RCI	Tue, Aug 24, 2021	50.50	50.78	50.07	50.68
3573	NYSE	RCI	Mon, Aug 23, 2021	49.84	50.34	49.67	50.29
3572	NYSE	RCI	Fri, Aug 20, 2021	49.34	49.70	49.09	49.66
3571	NYSE	RCI	Thu, Aug 19, 2021	49.48	49.57	49.08	49.44
3570	NYSE	RCI	Wed, Aug 18, 2021	50.61	50.61	49.76	49.82
3569	NYSE	RCI	Tue, Aug 17, 2021	50.21	50.72	50.04	50.57
3568	NYSE	RCI	Mon, Aug 16, 2021	50.73	50.75	50.31	50.43
3567	NYSE	RCI	Fri, Aug 13, 2021	50.36	51.22	50.04	50.84
3566	NYSE	RCI	Thu, Aug 12, 2021	51.33	51.33	50.68	50.78
3565	NYSE	RCI	Wed, Aug 11, 2021	50.89	51.13	50.71	51.13
3564	NYSE	RCI	Tue, Aug 10, 2021	50.49	51.03	50.49	50.74
3563	NYSE	RCI	Mon, Aug 9, 2021	51.12	51.14	50.52	50.60
3562	NYSE	RCI	Fri, Aug 6, 2021	51.50	51.54	51.05	51.11
3561	NYSE	RCI	Thu, Aug 5, 2021	51.18	51.49	51.04	51.29
3560	NYSE	RCI	Wed, Aug 4, 2021	51.05	51.41	50.88	51.02
3559	NYSE	RCI	Tue, Aug 3, 2021	51.27	51.73	50.93	51.08
3558	NYSE	RCI	Mon, Aug 2, 2021	51.15	51.33	50.73	51.03
3557	NYSE	RCI	Fri, Jul 30, 2021	50.99	51.53	50.87	51.03
3556	NYSE	RCI	Thu, Jul 29, 2021	50.95	51.29	50.95	50.97
3555	NYSE	RCI	Wed, Jul 28, 2021	51.19	51.21	50.60	50.95
3554	NYSE	RCI	Tue, Jul 27, 2021	51.25	51.33	50.73	51.17
3553	NYSE	RCI	Mon, Jul 26, 2021	51.07	51.51	51.07	51.34
3552	NYSE	RCI	Fri, Jul 23, 2021	51.45	51.61	50.94	51.30
3551	NYSE	RCI	Thu, Jul 22, 2021	51.11	51.50	50.55	51.40
3550	NYSE	RCI	Wed, Jul 21, 2021	52.82	53.22	51.18	51.26
3549	NYSE	RCI	Tue, Jul 20, 2021	52.62	53.01	52.48	52.79
3548	NYSE	RCI	Mon, Jul 19, 2021	52.93	53.06	52.37	52.69
3547	NYSE	RCI	Fri, Jul 16, 2021	52.93	53.58	52.81	53.33
3546	NYSE	RCI	Thu, Jul 15, 2021	53.19	53.19	52.20	52.84
3545	NYSE	RCI	Wed, Jul 14, 2021	53.31	53.73	53.31	53.44
3544	NYSE	RCI	Tue, Jul 13, 2021	53.43	53.48	53.07	53.34
3543	NYSE	RCI	Mon, Jul 12, 2021	53.74	53.74	53.12	53.36
3542	NYSE	RCI	Fri, Jul 9, 2021	53.55	53.71	53.18	53.56
3541	NYSE	RCI	Thu, Jul 8, 2021	52.84	53.37	52.76	53.37
3540	NYSE	RCI	Wed, Jul 7, 2021	53.78	53.82	52.89	53.37
3539	NYSE	RCI	Tue, Jul 6, 2021	53.60	53.65	52.95	53.36
3538	NYSE	RCI	Fri, Jul 2, 2021	53.34	53.90	53.17	53.78
3537	NYSE	RCI	Thu, Jul 1, 2021	53.09	53.40	53.05	53.15
3536	NYSE	RCI	Wed, Jun 30, 2021	52.78	53.22	52.64	53.14
3535	NYSE	RCI	Tue, Jun 29, 2021	52.75	53.36	52.75	52.84
3534	NYSE	RCI	Mon, Jun 28, 2021	52.78	53.18	52.44	52.65
3533	NYSE	RCI	Fri, Jun 25, 2021	52.39	52.62	52.26	52.59
3532	NYSE	RCI	Thu, Jun 24, 2021	52.70	53.01	52.16	52.33
3531	NYSE	RCI	Wed, Jun 23, 2021	52.40	52.58	52.08	52.45
3530	NYSE	RCI	Tue, Jun 22, 2021	51.94	52.51	51.62	52.35
3529	NYSE	RCI	Mon, Jun 21, 2021	51.61	52.31	51.49	52.10
3528	NYSE	RCI	Fri, Jun 18, 2021	51.40	51.92	51.33	51.42
3527	NYSE	RCI	Thu, Jun 17, 2021	51.60	52.08	51.58	51.84
3526	NYSE	RCI	Wed, Jun 16, 2021	52.47	52.71	51.60	51.78
3525	NYSE	RCI	Tue, Jun 15, 2021	51.52	52.37	51.34	52.35
3524	NYSE	RCI	Mon, Jun 14, 2021	51.45	51.57	51.22	51.53
3523	NYSE	RCI	Fri, Jun 11, 2021	51.66	51.70	51.27	51.40
3522	NYSE	RCI	Thu, Jun 10, 2021	51.72	51.87	51.36	51.63
3521	NYSE	RCI	Wed, Jun 9, 2021	51.87	51.93	51.45	51.58
3520	NYSE	RCI	Tue, Jun 8, 2021	52.82	52.93	52.21	51.84
3519	NYSE	RCI	Mon, Jun 7, 2021	52.63	52.89	52.29	52.73
3518	NYSE	RCI	Fri, Jun 4, 2021	51.67	52.28	51.61	52.25
3517	NYSE	RCI	Thu, Jun 3, 2021	51.08	51.66	51.08	51.53
3516	NYSE	RCI	Wed, Jun 2, 2021	51.58	51.79	51.25	51.44
3515	NYSE	RCI	Tue, Jun 1, 2021	51.61	52.30	51.36	51.39
3514	NYSE	RCI	Fri, May 28, 2021	51.39	52.44	51.20	51.65
3513	NYSE	RCI	Thu, May 27, 2021	51.47	51.72	51.30	51.35
3512	NYSE	RCI	Wed, May 26, 2021	50.98	51.38	50.73	51.30
3511	NYSE	RCI	Tue, May 25, 2021	51.44	51.44	50.75	50.99
3510	NYSE	RCI	Mon, May 24, 2021	50.90	51.19	50.90	51.07
3509	NYSE	RCI	Fri, May 21, 2021	51.24	51.56	50.82	50.97
3508	NYSE	RCI	Thu, May 20, 2021	50.99	51.51	50.96	51.17
3507	NYSE	RCI	Wed, May 19, 2021	51.00	51.00	50.28	50.83
3506	NYSE	RCI	Tue, May 18, 2021	51.00	51.23	50.44	50.98
3505	NYSE	RCI	Mon, May 17, 2021	51.19	51.24	50.94	51.00
3504	NYSE	RCI	Fri, May 14, 2021	50.98	51.35	50.81	51.13
3503	NYSE	RCI	Thu, May 13, 2021	50.38	50.84	50.25	50.65
3502	NYSE	RCI	Wed, May 12, 2021	51.02	51.14	50.24	50.26
3501	NYSE	RCI	Tue, May 11, 2021	50.99	51.12	50.63	50.95
3500	NYSE	RCI	Mon, May 10, 2021	50.87	51.67	50.87	51.32
3499	NYSE	RCI	Fri, May 7, 2021	49.74	50.92	49.65	50.76
3498	NYSE	RCI	Thu, May 6, 2021	49.79	49.91	49.37	49.90
3497	NYSE	RCI	Wed, May 5, 2021	49.16	49.74	49.16	49.60
3496	NYSE	RCI	Tue, May 4, 2021	49.31	49.50	48.99	49.14
3495	NYSE	RCI	Mon, May 3, 2021	49.32	49.72	49.31	49.49
3494	NYSE	RCI	Fri, Apr 30, 2021	49.56	49.79	49.13	49.23
3493	NYSE	RCI	Thu, Apr 29, 2021	49.46	49.93	49.46	49.66
3492	NYSE	RCI	Wed, Apr 28, 2021	49.44	49.59	49.13	49.43
3491	NYSE	RCI	Tue, Apr 27, 2021	49.39	49.39	48.97	49.19
3490	NYSE	RCI	Mon, Apr 26, 2021	48.94	49.32	48.94	49.28
3489	NYSE	RCI	Fri, Apr 23, 2021	49.36	49.36	48.82	48.93
3488	NYSE	RCI	Thu, Apr 22, 2021	49.46	49.46	48.71	49.35
3487	NYSE	RCI	Wed, Apr 21, 2021	49.25	50.26	49.25	49.44
3486	NYSE	RCI	Tue, Apr 20, 2021	48.99	49.29	48.45	48.72
3485	NYSE	RCI	Mon, Apr 19, 2021	48.64	49.38	48.63	49.20
3484	NYSE	RCI	Fri, Apr 16, 2021	48.11	48.50	47.91	48.42
3483	NYSE	RCI	Thu, Apr 15, 2021	48.50	48.64	47.93	47.94
3482	NYSE	RCI	Wed, Apr 14, 2021	48.70	48.70	48.32	48.41
3481	NYSE	RCI	Tue, Apr 13, 2021	48.02	48.81	48.02	48.56
3480	NYSE	RCI	Mon, Apr 12, 2021	48.14	48.44	48.01	48.23
3479	NYSE	RCI	Fri, Apr 9, 2021	47.78	48.26	47.75	48.26
3478	NYSE	RCI	Thu, Apr 8, 2021	47.84	48.01	47.53	47.91
3477	NYSE	RCI	Wed, Apr 7, 2021	47.53	47.93	47.32	47.61
3476	NYSE	RCI	Tue, Apr 6, 2021	46.81	47.34	46.60	47.34
3475	NYSE	RCI	Mon, Apr 5, 2021	47.15	47.41	46.83	46.89
3474	NYSE	RCI	Thu, Apr 1, 2021	46.27	46.95	46.04	46.94
3473	NYSE	RCI	Wed, Mar 31, 2021	47.05	47.17	46.10	46.10
3472	NYSE	RCI	Tue, Mar 30, 2021	47.79	47.79	46.96	47.17
3471	NYSE	RCI	Mon, Mar 29, 2021	47.45	48.09	47.40	47.97
3470	NYSE	RCI	Fri, Mar 26, 2021	48.43	48.62	47.46	47.58
3469	NYSE	RCI	Thu, Mar 25, 2021	48.34	48.60	47.95	48.44
3468	NYSE	RCI	Wed, Mar 24, 2021	48.65	48.76	48.11	48.27
3467	NYSE	RCI	Tue, Mar 23, 2021	48.36	48.99	48.24	48.50
3466	NYSE	RCI	Mon, Mar 22, 2021	48.80	48.80	48.18	48.58
3465	NYSE	RCI	Fri, Mar 19, 2021	49.03	49.14	48.26	48.41
3464	NYSE	RCI	Thu, Mar 18, 2021	49.76	50.18	48.63	48.94
3463	NYSE	RCI	Wed, Mar 17, 2021	52.25	52.25	49.68	49.73
3462	NYSE	RCI	Tue, Mar 16, 2021	49.76	52.84	49.54	52.25
3461	NYSE	RCI	Mon, Mar 15, 2021	48.43	51.91	48.15	49.42
3460	NYSE	RCI	Fri, Mar 12, 2021	47.17	47.75	46.97	47.73
3459	NYSE	RCI	Thu, Mar 11, 2021	46.59	47.36	46.59	47.12
3458	NYSE	RCI	Wed, Mar 10, 2021	46.49	46.88	45.96	46.61
3457	NYSE	RCI	Tue, Mar 9, 2021	47.71	47.75	46.05	46.06
3456	NYSE	RCI	Mon, Mar 8, 2021	47.11	47.95	46.85	47.21
3455	NYSE	RCI	Fri, Mar 5, 2021	45.43	47.27	45.36	47.10
3454	NYSE	RCI	Thu, Mar 4, 2021	44.84	45.76	44.65	45.24
3453	NYSE	RCI	Wed, Mar 3, 2021	44.45	44.98	44.31	44.71
3452	NYSE	RCI	Tue, Mar 2, 2021	43.77	44.98	43.76	44.67
3451	NYSE	RCI	Mon, Mar 1, 2021	43.84	44.02	43.39	43.86
3450	NYSE	RCI	Fri, Feb 26, 2021	44.01	44.03	43.18	43.25
3449	NYSE	RCI	Thu, Feb 25, 2021	44.03	44.41	43.70	44.07
3448	NYSE	RCI	Wed, Feb 24, 2021	43.78	44.16	43.50	44.02
3447	NYSE	RCI	Tue, Feb 23, 2021	43.95	44.05	43.55	43.84
3446	NYSE	RCI	Mon, Feb 22, 2021	43.89	44.11	43.61	43.63
3445	NYSE	RCI	Fri, Feb 19, 2021	44.63	44.64	43.92	44.14
3444	NYSE	RCI	Thu, Feb 18, 2021	44.51	44.51	44.07	44.38
3443	NYSE	RCI	Wed, Feb 17, 2021	45.08	45.08	44.38	44.55
3442	NYSE	RCI	Tue, Feb 16, 2021	45.29	45.31	44.86	45.19
3441	NYSE	RCI	Fri, Feb 12, 2021	45.19	45.37	44.73	45.27
3440	NYSE	RCI	Thu, Feb 11, 2021	45.95	46.05	45.36	45.48
3439	NYSE	RCI	Wed, Feb 10, 2021	46.14	46.14	45.33	45.95
3438	NYSE	RCI	Tue, Feb 9, 2021	46.75	46.75	45.88	45.92
3437	NYSE	RCI	Mon, Feb 8, 2021	46.46	46.80	46.41	46.74
3436	NYSE	RCI	Fri, Feb 5, 2021	46.36	46.53	46.17	46.36
3435	NYSE	RCI	Thu, Feb 4, 2021	46.57	46.57	45.99	46.34
3434	NYSE	RCI	Wed, Feb 3, 2021	46.29	46.58	45.91	46.50
3433	NYSE	RCI	Tue, Feb 2, 2021	45.35	46.29	45.26	46.20
3432	NYSE	RCI	Mon, Feb 1, 2021	45.29	45.45	44.88	45.14
3431	NYSE	RCI	Fri, Jan 29, 2021	45.58	46.02	44.99	45.08
3430	NYSE	RCI	Thu, Jan 28, 2021	47.43	47.60	45.44	45.91
3429	NYSE	RCI	Wed, Jan 27, 2021	48.93	48.93	48.21	48.50
3428	NYSE	RCI	Tue, Jan 26, 2021	49.08	49.34	48.52	49.17
3427	NYSE	RCI	Mon, Jan 25, 2021	48.42	49.03	48.22	48.96
3426	NYSE	RCI	Fri, Jan 22, 2021	48.16	48.46	47.80	48.29
3425	NYSE	RCI	Thu, Jan 21, 2021	47.61	48.17	47.52	48.04
3424	NYSE	RCI	Wed, Jan 20, 2021	47.45	47.53	47.16	47.51
3423	NYSE	RCI	Tue, Jan 19, 2021	47.85	47.85	47.30	47.32
3422	NYSE	RCI	Fri, Jan 15, 2021	47.70	47.79	47.27	47.60
3421	NYSE	RCI	Thu, Jan 14, 2021	48.06	48.15	47.68	47.71
3420	NYSE	RCI	Wed, Jan 13, 2021	47.47	48.02	47.39	47.95
3419	NYSE	RCI	Tue, Jan 12, 2021	47.72	47.72	47.01	47.50
3418	NYSE	RCI	Mon, Jan 11, 2021	47.44	47.81	47.35	47.69
3417	NYSE	RCI	Fri, Jan 8, 2021	47.64	48.02	47.48	47.91
3416	NYSE	RCI	Thu, Jan 7, 2021	48.18	48.18	47.20	47.61
3415	NYSE	RCI	Wed, Jan 6, 2021	48.31	48.59	47.90	48.32
3414	NYSE	RCI	Tue, Jan 5, 2021	47.30	48.36	47.30	48.16
3413	NYSE	RCI	Mon, Jan 4, 2021	46.67	47.63	46.67	47.45
3412	NYSE	RCI	Thu, Dec 31, 2020	46.61	46.98	46.50	46.59
3411	NYSE	RCI	Wed, Dec 30, 2020	46.94	47.19	46.70	46.72
3410	NYSE	RCI	Tue, Dec 29, 2020	47.00	47.13	46.60	46.82
3409	NYSE	RCI	Mon, Dec 28, 2020	47.00	47.00	46.64	46.74
3408	NYSE	RCI	Thu, Dec 24, 2020	46.56	46.76	46.29	46.76
3407	NYSE	RCI	Wed, Dec 23, 2020	45.84	46.54	45.84	46.40
3406	NYSE	RCI	Tue, Dec 22, 2020	46.09	46.12	45.64	45.71
3405	NYSE	RCI	Mon, Dec 21, 2020	46.09	46.19	45.35	46.11
3404	NYSE	RCI	Fri, Dec 18, 2020	46.79	46.94	46.29	46.67
3403	NYSE	RCI	Thu, Dec 17, 2020	47.05	47.14	46.39	46.76
3402	NYSE	RCI	Wed, Dec 16, 2020	47.15	47.34	46.78	46.86
3401	NYSE	RCI	Tue, Dec 15, 2020	47.37	47.43	46.86	47.11
3400	NYSE	RCI	Mon, Dec 14, 2020	47.65	47.71	46.98	47.07
3399	NYSE	RCI	Fri, Dec 11, 2020	47.59	47.59	47.05	47.49
3398	NYSE	RCI	Thu, Dec 10, 2020	47.69	47.77	47.14	47.70
3397	NYSE	RCI	Wed, Dec 9, 2020	46.68	47.69	46.68	47.60
3396	NYSE	RCI	Tue, Dec 8, 2020	46.83	47.18	46.50	46.60
3395	NYSE	RCI	Mon, Dec 7, 2020	47.82	47.93	47.00	47.06
3394	NYSE	RCI	Fri, Dec 4, 2020	47.67	47.98	47.47	47.79
3393	NYSE	RCI	Thu, Dec 3, 2020	46.47	47.62	46.47	47.48
3392	NYSE	RCI	Wed, Dec 2, 2020	46.23	46.81	46.23	46.45
3391	NYSE	RCI	Tue, Dec 1, 2020	47.54	47.55	46.03	46.38
3390	NYSE	RCI	Mon, Nov 30, 2020	46.80	47.43	46.60	47.12
3389	NYSE	RCI	Fri, Nov 27, 2020	46.64	47.39	46.64	46.95
3388	NYSE	RCI	Wed, Nov 25, 2020	46.83	46.83	46.42	46.69
3387	NYSE	RCI	Tue, Nov 24, 2020	45.98	47.02	45.90	46.90
3386	NYSE	RCI	Mon, Nov 23, 2020	46.00	46.00	45.42	45.79
3385	NYSE	RCI	Fri, Nov 20, 2020	45.76	45.91	45.28	45.70
3384	NYSE	RCI	Thu, Nov 19, 2020	45.30	45.76	45.01	45.69
3383	NYSE	RCI	Wed, Nov 18, 2020	46.00	46.00	45.18	45.34
3382	NYSE	RCI	Tue, Nov 17, 2020	45.93	46.38	45.74	46.08
3381	NYSE	RCI	Mon, Nov 16, 2020	46.17	46.49	45.94	46.08
3380	NYSE	RCI	Fri, Nov 13, 2020	46.18	46.18	45.53	45.61
3379	NYSE	RCI	Thu, Nov 12, 2020	46.09	46.25	45.60	45.91
3378	NYSE	RCI	Wed, Nov 11, 2020	45.65	46.49	45.65	46.37
3377	NYSE	RCI	Tue, Nov 10, 2020	43.83	45.62	43.83	45.55
3376	NYSE	RCI	Mon, Nov 9, 2020	43.84	44.75	43.43	43.79
3375	NYSE	RCI	Fri, Nov 6, 2020	42.70	43.01	42.42	42.45
3374	NYSE	RCI	Thu, Nov 5, 2020	42.38	42.81	42.30	42.62
3373	NYSE	RCI	Wed, Nov 4, 2020	41.41	42.50	40.93	41.95
3372	NYSE	RCI	Tue, Nov 3, 2020	41.46	41.87	41.27	41.30
3371	NYSE	RCI	Mon, Nov 2, 2020	40.93	41.17	40.58	41.10
3370	NYSE	RCI	Fri, Oct 30, 2020	41.32	41.32	40.25	40.61
3369	NYSE	RCI	Thu, Oct 29, 2020	41.17	41.63	40.76	41.41
3368	NYSE	RCI	Wed, Oct 28, 2020	42.07	42.10	41.30	41.35
3367	NYSE	RCI	Tue, Oct 27, 2020	42.74	42.92	42.47	42.71
3366	NYSE	RCI	Mon, Oct 26, 2020	43.84	43.84	42.76	42.90
3365	NYSE	RCI	Fri, Oct 23, 2020	44.39	45.05	43.78	44.04
3364	NYSE	RCI	Thu, Oct 22, 2020	41.87	44.41	41.87	44.32
3363	NYSE	RCI	Wed, Oct 21, 2020	39.81	40.29	39.76	39.80
3362	NYSE	RCI	Tue, Oct 20, 2020	40.24	40.36	39.75	39.90
3361	NYSE	RCI	Mon, Oct 19, 2020	40.80	40.80	39.87	40.00
3360	NYSE	RCI	Fri, Oct 16, 2020	41.12	41.12	40.58	40.62
3359	NYSE	RCI	Thu, Oct 15, 2020	40.15	41.11	40.15	40.94
3358	NYSE	RCI	Wed, Oct 14, 2020	41.32	41.32	40.30	40.71
3357	NYSE	RCI	Tue, Oct 13, 2020	41.26	41.59	41.11	41.17
3356	NYSE	RCI	Mon, Oct 12, 2020	41.08	41.44	40.81	41.30
3355	NYSE	RCI	Fri, Oct 9, 2020	41.05	41.27	40.68	41.00
3354	NYSE	RCI	Thu, Oct 8, 2020	40.41	41.23	40.38	41.09
3353	NYSE	RCI	Wed, Oct 7, 2020	39.50	40.27	39.50	40.20
3352	NYSE	RCI	Tue, Oct 6, 2020	40.44	40.44	39.42	39.48
3351	NYSE	RCI	Mon, Oct 5, 2020	40.46	40.51	39.73	40.29
3350	NYSE	RCI	Fri, Oct 2, 2020	39.27	40.21	39.26	40.16
3349	NYSE	RCI	Thu, Oct 1, 2020	39.70	40.02	39.46	39.80
3348	NYSE	RCI	Wed, Sep 30, 2020	39.87	39.92	39.51	39.65
3347	NYSE	RCI	Tue, Sep 29, 2020	39.58	39.84	39.15	39.68
3346	NYSE	RCI	Mon, Sep 28, 2020	39.24	39.63	38.99	39.63
3345	NYSE	RCI	Fri, Sep 25, 2020	38.53	38.90	38.11	38.84
3344	NYSE	RCI	Thu, Sep 24, 2020	37.90	38.72	37.84	38.62
3343	NYSE	RCI	Wed, Sep 23, 2020	39.08	39.20	38.08	38.08
3342	NYSE	RCI	Tue, Sep 22, 2020	38.67	39.18	38.64	39.05
3341	NYSE	RCI	Mon, Sep 21, 2020	38.63	38.91	38.10	38.54
3340	NYSE	RCI	Fri, Sep 18, 2020	40.01	40.16	39.22	39.27
3339	NYSE	RCI	Thu, Sep 17, 2020	40.17	40.48	39.85	40.13
3338	NYSE	RCI	Wed, Sep 16, 2020	41.05	41.25	40.48	40.56
3337	NYSE	RCI	Tue, Sep 15, 2020	40.64	41.32	40.61	40.85
3336	NYSE	RCI	Mon, Sep 14, 2020	41.13	41.17	40.41	40.44
3335	NYSE	RCI	Fri, Sep 11, 2020	41.00	41.12	40.38	40.76
3334	NYSE	RCI	Thu, Sep 10, 2020	42.09	42.14	40.86	40.88
3333	NYSE	RCI	Wed, Sep 9, 2020	42.08	42.52	42.05	42.12
3332	NYSE	RCI	Tue, Sep 8, 2020	41.85	42.26	41.58	41.92
3331	NYSE	RCI	Fri, Sep 4, 2020	43.22	43.53	42.48	42.13
3330	NYSE	RCI	Thu, Sep 3, 2020	43.46	43.64	42.63	43.19
3329	NYSE	RCI	Wed, Sep 2, 2020	42.40	44.88	42.33	43.61
3328	NYSE	RCI	Tue, Sep 1, 2020	41.75	41.75	40.97	41.60
3327	NYSE	RCI	Mon, Aug 31, 2020	42.54	42.75	41.58	41.62
3326	NYSE	RCI	Fri, Aug 28, 2020	42.75	42.79	42.17	42.59
3325	NYSE	RCI	Thu, Aug 27, 2020	42.52	43.12	42.39	42.71
3324	NYSE	RCI	Wed, Aug 26, 2020	42.17	42.51	42.01	42.43
3323	NYSE	RCI	Tue, Aug 25, 2020	42.43	42.56	42.13	42.34
3322	NYSE	RCI	Mon, Aug 24, 2020	42.43	42.64	42.19	42.40
3321	NYSE	RCI	Fri, Aug 21, 2020	41.97	42.62	41.76	42.43
3320	NYSE	RCI	Thu, Aug 20, 2020	42.20	42.42	41.96	42.12
3319	NYSE	RCI	Wed, Aug 19, 2020	42.61	42.82	42.16	42.26
3318	NYSE	RCI	Tue, Aug 18, 2020	42.33	42.83	42.18	42.61
3317	NYSE	RCI	Mon, Aug 17, 2020	42.21	42.44	41.92	42.20
3316	NYSE	RCI	Fri, Aug 14, 2020	41.85	42.23	41.69	41.99
3315	NYSE	RCI	Thu, Aug 13, 2020	41.87	42.29	41.68	41.95
3314	NYSE	RCI	Wed, Aug 12, 2020	42.06	42.37	41.71	41.90
3313	NYSE	RCI	Tue, Aug 11, 2020	41.65	42.14	41.65	41.78
3312	NYSE	RCI	Mon, Aug 10, 2020	41.14	41.36	41.05	41.27
3311	NYSE	RCI	Fri, Aug 7, 2020	41.73	41.88	41.10	41.15
3310	NYSE	RCI	Thu, Aug 6, 2020	41.70	42.01	41.32	41.90
3309	NYSE	RCI	Wed, Aug 5, 2020	42.50	42.59	41.71	41.86
3308	NYSE	RCI	Tue, Aug 4, 2020	40.90	42.35	40.90	42.24
3307	NYSE	RCI	Mon, Aug 3, 2020	40.99	41.26	40.80	40.88
3306	NYSE	RCI	Fri, Jul 31, 2020	41.23	41.25	40.55	40.84
3305	NYSE	RCI	Thu, Jul 30, 2020	40.56	41.18	40.29	41.16
3304	NYSE	RCI	Wed, Jul 29, 2020	40.81	41.24	40.56	41.09
3303	NYSE	RCI	Tue, Jul 28, 2020	40.86	41.44	40.79	40.83
3302	NYSE	RCI	Mon, Jul 27, 2020	40.35	40.95	40.21	40.86
3301	NYSE	RCI	Fri, Jul 24, 2020	41.03	41.14	40.48	40.51
3300	NYSE	RCI	Thu, Jul 23, 2020	41.00	41.60	40.94	41.10
3299	NYSE	RCI	Wed, Jul 22, 2020	40.82	41.30	39.15	40.98
3298	NYSE	RCI	Tue, Jul 21, 2020	41.26	41.76	41.11	41.41
3297	NYSE	RCI	Mon, Jul 20, 2020	42.09	42.19	40.96	41.00
3296	NYSE	RCI	Fri, Jul 17, 2020	41.93	42.22	41.73	42.17
3295	NYSE	RCI	Thu, Jul 16, 2020	41.20	42.01	40.97	41.77
3294	NYSE	RCI	Wed, Jul 15, 2020	40.74	41.38	40.61	41.30
3293	NYSE	RCI	Tue, Jul 14, 2020	39.62	40.61	39.62	40.34
3292	NYSE	RCI	Mon, Jul 13, 2020	39.81	39.98	39.49	39.72
3291	NYSE	RCI	Fri, Jul 10, 2020	38.98	39.50	38.86	39.46
3290	NYSE	RCI	Thu, Jul 9, 2020	39.45	39.61	38.33	38.96
3289	NYSE	RCI	Wed, Jul 8, 2020	40.28	40.44	38.98	39.49
3288	NYSE	RCI	Tue, Jul 7, 2020	40.14	40.76	40.14	40.17
3287	NYSE	RCI	Mon, Jul 6, 2020	41.06	41.06	40.36	40.53
3286	NYSE	RCI	Thu, Jul 2, 2020	40.50	41.08	40.34	40.58
3285	NYSE	RCI	Wed, Jul 1, 2020	40.43	40.62	39.88	39.98
3284	NYSE	RCI	Tue, Jun 30, 2020	40.25	40.55	40.08	40.19
3283	NYSE	RCI	Mon, Jun 29, 2020	39.79	40.45	39.69	40.36
3282	NYSE	RCI	Fri, Jun 26, 2020	40.29	40.81	39.58	39.62
3281	NYSE	RCI	Thu, Jun 25, 2020	40.39	40.71	40.04	40.57
3280	NYSE	RCI	Wed, Jun 24, 2020	40.86	40.86	40.12	40.61
3279	NYSE	RCI	Tue, Jun 23, 2020	41.59	41.77	41.06	41.06
3278	NYSE	RCI	Mon, Jun 22, 2020	41.46	41.79	41.31	41.43
3277	NYSE	RCI	Fri, Jun 19, 2020	42.52	42.52	41.55	41.62
3276	NYSE	RCI	Thu, Jun 18, 2020	41.93	42.13	41.60	42.02
3275	NYSE	RCI	Wed, Jun 17, 2020	42.85	43.08	41.93	42.09
3274	NYSE	RCI	Tue, Jun 16, 2020	43.19	43.89	42.46	42.73
3273	NYSE	RCI	Mon, Jun 15, 2020	43.05	43.51	42.34	42.41
3272	NYSE	RCI	Fri, Jun 12, 2020	43.75	44.15	42.92	43.84
3271	NYSE	RCI	Thu, Jun 11, 2020	42.95	43.41	42.74	42.85
3270	NYSE	RCI	Wed, Jun 10, 2020	44.09	44.60	43.75	43.99
3269	NYSE	RCI	Tue, Jun 9, 2020	43.76	44.17	43.35	43.97
3268	NYSE	RCI	Mon, Jun 8, 2020	44.02	44.48	43.71	44.07
3267	NYSE	RCI	Fri, Jun 5, 2020	43.95	44.51	43.62	43.69
3266	NYSE	RCI	Thu, Jun 4, 2020	42.57	42.94	42.15	42.92
3265	NYSE	RCI	Wed, Jun 3, 2020	42.60	43.02	42.49	42.83
3264	NYSE	RCI	Tue, Jun 2, 2020	41.87	42.37	41.78	42.24
3263	NYSE	RCI	Mon, Jun 1, 2020	41.92	42.16	41.51	41.57
3262	NYSE	RCI	Fri, May 29, 2020	41.76	41.97	41.26	41.90
3261	NYSE	RCI	Thu, May 28, 2020	42.07	42.11	41.42	41.79
3260	NYSE	RCI	Wed, May 27, 2020	41.35	41.90	41.25	41.80
3259	NYSE	RCI	Tue, May 26, 2020	40.08	41.30	40.00	40.96
3258	NYSE	RCI	Fri, May 22, 2020	39.51	39.63	38.91	39.24
3257	NYSE	RCI	Thu, May 21, 2020	40.40	40.40	39.53	39.60
3256	NYSE	RCI	Wed, May 20, 2020	40.34	40.54	39.84	40.31
3255	NYSE	RCI	Tue, May 19, 2020	39.96	40.53	39.74	39.80
3254	NYSE	RCI	Mon, May 18, 2020	39.81	40.50	39.64	39.98
3253	NYSE	RCI	Fri, May 15, 2020	39.51	39.65	38.70	39.09
3252	NYSE	RCI	Thu, May 14, 2020	39.28	39.79	38.32	39.55
3251	NYSE	RCI	Wed, May 13, 2020	40.35	40.86	39.37	39.59
3250	NYSE	RCI	Tue, May 12, 2020	41.63	41.70	40.43	40.43
3249	NYSE	RCI	Mon, May 11, 2020	40.55	41.48	40.26	41.38
3248	NYSE	RCI	Fri, May 8, 2020	41.02	41.12	40.68	40.93
3247	NYSE	RCI	Thu, May 7, 2020	40.80	40.96	40.36	40.48
3246	NYSE	RCI	Wed, May 6, 2020	40.82	40.95	40.42	40.49
3245	NYSE	RCI	Tue, May 5, 2020	40.92	41.33	40.67	40.75
3244	NYSE	RCI	Mon, May 4, 2020	41.09	41.35	40.21	40.54
3243	NYSE	RCI	Fri, May 1, 2020	41.37	41.61	40.94	41.19
3242	NYSE	RCI	Thu, Apr 30, 2020	42.47	42.47	41.61	41.82
3241	NYSE	RCI	Wed, Apr 29, 2020	43.08	43.10	42.56	42.73
3240	NYSE	RCI	Tue, Apr 28, 2020	41.71	42.61	41.46	42.25
3239	NYSE	RCI	Mon, Apr 27, 2020	41.94	41.94	40.85	41.44
3238	NYSE	RCI	Fri, Apr 24, 2020	40.97	41.55	40.61	41.41
3237	NYSE	RCI	Thu, Apr 23, 2020	41.01	41.38	40.49	40.69
3236	NYSE	RCI	Wed, Apr 22, 2020	40.46	41.28	39.56	40.94
3235	NYSE	RCI	Tue, Apr 21, 2020	41.76	41.77	40.68	40.80
3234	NYSE	RCI	Mon, Apr 20, 2020	42.55	43.28	41.92	42.52
3233	NYSE	RCI	Fri, Apr 17, 2020	42.96	43.10	41.95	42.96
3232	NYSE	RCI	Thu, Apr 16, 2020	42.40	42.72	41.31	41.99
3231	NYSE	RCI	Wed, Apr 15, 2020	42.62	43.13	42.03	42.11
3230	NYSE	RCI	Tue, Apr 14, 2020	44.17	44.20	43.13	43.56
3229	NYSE	RCI	Mon, Apr 13, 2020	42.79	43.77	42.65	43.53
3228	NYSE	RCI	Thu, Apr 9, 2020	43.84	44.13	42.86	43.00
3227	NYSE	RCI	Wed, Apr 8, 2020	44.59	45.17	43.02	43.37
3226	NYSE	RCI	Tue, Apr 7, 2020	44.52	45.35	44.27	44.95
3225	NYSE	RCI	Mon, Apr 6, 2020	42.10	43.94	42.08	43.72
3224	NYSE	RCI	Fri, Apr 3, 2020	41.37	42.23	40.79	41.24
3223	NYSE	RCI	Thu, Apr 2, 2020	40.82	42.21	40.65	41.35
3222	NYSE	RCI	Wed, Apr 1, 2020	40.34	41.31	39.95	40.86
3221	NYSE	RCI	Tue, Mar 31, 2020	40.26	42.32	39.94	41.53
3220	NYSE	RCI	Mon, Mar 30, 2020	38.71	40.58	38.13	40.41
3219	NYSE	RCI	Fri, Mar 27, 2020	38.91	39.88	37.94	38.49
3218	NYSE	RCI	Thu, Mar 26, 2020	39.14	41.19	38.40	39.95
3217	NYSE	RCI	Wed, Mar 25, 2020	36.99	40.62	36.20	38.59
3216	NYSE	RCI	Tue, Mar 24, 2020	33.81	36.52	33.40	36.46
3215	NYSE	RCI	Mon, Mar 23, 2020	37.71	38.38	32.20	32.41
3214	NYSE	RCI	Fri, Mar 20, 2020	39.64	40.61	37.45	37.78
3213	NYSE	RCI	Thu, Mar 19, 2020	37.82	39.46	37.51	39.19
3212	NYSE	RCI	Wed, Mar 18, 2020	39.00	40.76	36.81	37.92
3211	NYSE	RCI	Tue, Mar 17, 2020	40.45	42.92	40.09	40.88
3210	NYSE	RCI	Mon, Mar 16, 2020	38.72	41.28	37.00	39.99
3209	NYSE	RCI	Fri, Mar 13, 2020	38.88	42.65	37.82	42.64
3208	NYSE	RCI	Thu, Mar 12, 2020	41.57	41.57	36.64	37.66
3207	NYSE	RCI	Wed, Mar 11, 2020	43.87	44.31	43.07	43.41
3206	NYSE	RCI	Tue, Mar 10, 2020	43.82	45.15	43.11	44.44
3205	NYSE	RCI	Mon, Mar 9, 2020	45.22	45.79	43.12	43.27
3204	NYSE	RCI	Fri, Mar 6, 2020	46.91	47.68	45.91	47.50
3203	NYSE	RCI	Thu, Mar 5, 2020	48.17	49.23	47.27	47.74
3202	NYSE	RCI	Wed, Mar 4, 2020	48.31	49.01	47.96	49.00
3201	NYSE	RCI	Tue, Mar 3, 2020	48.13	48.90	47.52	47.66
3200	NYSE	RCI	Mon, Mar 2, 2020	46.01	48.10	45.73	48.09
3199	NYSE	RCI	Fri, Feb 28, 2020	47.02	47.62	45.58	45.89
3198	NYSE	RCI	Thu, Feb 27, 2020	47.91	48.47	47.46	47.57
3197	NYSE	RCI	Wed, Feb 26, 2020	48.21	49.13	48.21	48.30
3196	NYSE	RCI	Tue, Feb 25, 2020	49.31	49.47	48.18	48.19
3195	NYSE	RCI	Mon, Feb 24, 2020	48.46	49.37	48.45	49.17
3194	NYSE	RCI	Fri, Feb 21, 2020	49.58	49.77	49.14	49.22
3193	NYSE	RCI	Thu, Feb 20, 2020	50.17	50.29	49.64	49.69
3192	NYSE	RCI	Wed, Feb 19, 2020	50.11	50.40	49.88	50.33
3191	NYSE	RCI	Tue, Feb 18, 2020	49.64	50.36	49.49	50.11
3190	NYSE	RCI	Fri, Feb 14, 2020	49.66	49.75	49.24	49.60
3189	NYSE	RCI	Thu, Feb 13, 2020	49.71	49.74	49.36	49.63
3188	NYSE	RCI	Wed, Feb 12, 2020	49.64	49.99	49.57	49.92
3187	NYSE	RCI	Tue, Feb 11, 2020	49.90	49.94	49.55	49.67
3186	NYSE	RCI	Mon, Feb 10, 2020	49.93	49.97	49.50	49.75
3185	NYSE	RCI	Fri, Feb 7, 2020	50.22	50.22	49.89	49.99
3184	NYSE	RCI	Thu, Feb 6, 2020	50.00	50.29	49.93	50.22
3183	NYSE	RCI	Wed, Feb 5, 2020	50.09	50.16	49.61	49.92
3182	NYSE	RCI	Tue, Feb 4, 2020	49.95	50.23	49.87	49.90
3181	NYSE	RCI	Mon, Feb 3, 2020	50.23	50.37	49.70	49.71
3180	NYSE	RCI	Fri, Jan 31, 2020	50.13	50.13	49.56	50.07
3179	NYSE	RCI	Thu, Jan 30, 2020	50.13	50.29	49.82	50.25
3178	NYSE	RCI	Wed, Jan 29, 2020	51.02	51.02	50.12	50.42
3177	NYSE	RCI	Tue, Jan 28, 2020	50.68	50.96	50.37	50.94
3176	NYSE	RCI	Mon, Jan 27, 2020	49.70	50.65	49.63	50.57
3175	NYSE	RCI	Fri, Jan 24, 2020	50.91	50.91	50.05	50.30
3174	NYSE	RCI	Thu, Jan 23, 2020	50.69	50.89	50.14	50.84
3173	NYSE	RCI	Wed, Jan 22, 2020	49.42	51.29	49.30	50.73
3172	NYSE	RCI	Tue, Jan 21, 2020	49.72	49.72	49.37	49.39
3171	NYSE	RCI	Fri, Jan 17, 2020	49.78	49.84	49.42	49.70
3170	NYSE	RCI	Thu, Jan 16, 2020	49.59	49.89	49.59	49.74
3169	NYSE	RCI	Wed, Jan 15, 2020	49.98	50.15	49.45	49.61
3168	NYSE	RCI	Tue, Jan 14, 2020	49.59	49.97	49.52	49.75
3167	NYSE	RCI	Mon, Jan 13, 2020	49.78	49.78	49.33	49.73
3166	NYSE	RCI	Fri, Jan 10, 2020	49.87	49.98	49.39	49.49
3165	NYSE	RCI	Thu, Jan 9, 2020	49.96	50.00	49.43	49.72
3164	NYSE	RCI	Wed, Jan 8, 2020	49.69	50.44	49.69	49.94
3163	NYSE	RCI	Tue, Jan 7, 2020	49.56	49.86	49.44	49.84
3162	NYSE	RCI	Mon, Jan 6, 2020	49.48	49.76	49.45	49.63
3161	NYSE	RCI	Fri, Jan 3, 2020	49.35	49.71	49.21	49.54
3160	NYSE	RCI	Thu, Jan 2, 2020	49.84	49.86	49.32	49.70
3159	NYSE	RCI	Tue, Dec 31, 2019	49.48	49.78	49.35	49.67
3158	NYSE	RCI	Mon, Dec 30, 2019	49.48	49.61	49.29	49.41
3157	NYSE	RCI	Fri, Dec 27, 2019	49.47	49.60	49.42	49.55
3156	NYSE	RCI	Thu, Dec 26, 2019	49.28	49.40	49.14	49.38
3155	NYSE	RCI	Tue, Dec 24, 2019	49.38	49.40	49.16	49.23
3154	NYSE	RCI	Mon, Dec 23, 2019	49.59	49.59	49.07	49.41
3153	NYSE	RCI	Fri, Dec 20, 2019	49.38	49.77	49.12	49.25
3152	NYSE	RCI	Thu, Dec 19, 2019	47.86	49.59	47.85	49.36
3151	NYSE	RCI	Wed, Dec 18, 2019	48.29	48.37	47.74	47.86
3150	NYSE	RCI	Tue, Dec 17, 2019	48.61	48.72	48.33	48.36
3149	NYSE	RCI	Mon, Dec 16, 2019	48.66	48.81	48.32	48.73
3148	NYSE	RCI	Fri, Dec 13, 2019	47.85	48.68	47.85	48.44
3147	NYSE	RCI	Thu, Dec 12, 2019	47.87	48.35	47.76	48.00
3146	NYSE	RCI	Wed, Dec 11, 2019	47.65	47.93	47.45	47.87
3145	NYSE	RCI	Tue, Dec 10, 2019	47.92	48.03	47.59	47.62
3144	NYSE	RCI	Mon, Dec 9, 2019	48.69	48.95	48.33	47.96
3143	NYSE	RCI	Fri, Dec 6, 2019	48.55	48.84	48.42	48.68
3142	NYSE	RCI	Thu, Dec 5, 2019	48.48	48.77	48.18	48.53
3141	NYSE	RCI	Wed, Dec 4, 2019	47.83	48.37	47.55	48.36
3140	NYSE	RCI	Tue, Dec 3, 2019	47.44	47.68	47.12	47.55
3139	NYSE	RCI	Mon, Dec 2, 2019	48.32	48.44	47.56	47.56
3138	NYSE	RCI	Fri, Nov 29, 2019	47.75	48.39	47.75	48.31
3137	NYSE	RCI	Wed, Nov 27, 2019	47.53	48.03	47.53	47.63
3136	NYSE	RCI	Tue, Nov 26, 2019	47.91	47.91	47.26	47.58
3135	NYSE	RCI	Mon, Nov 25, 2019	47.69	47.97	47.57	47.78
3134	NYSE	RCI	Fri, Nov 22, 2019	47.38	47.71	47.23	47.55
3133	NYSE	RCI	Thu, Nov 21, 2019	47.29	47.63	47.09	47.38
3132	NYSE	RCI	Wed, Nov 20, 2019	47.69	47.76	47.33	47.57
3131	NYSE	RCI	Tue, Nov 19, 2019	47.86	47.97	47.63	47.83
3130	NYSE	RCI	Mon, Nov 18, 2019	48.07	48.43	47.81	47.85
3129	NYSE	RCI	Fri, Nov 15, 2019	47.74	48.40	47.74	48.21
3128	NYSE	RCI	Thu, Nov 14, 2019	47.95	47.95	47.50	47.80
3127	NYSE	RCI	Wed, Nov 13, 2019	47.41	48.26	47.39	48.04
3126	NYSE	RCI	Tue, Nov 12, 2019	47.73	47.87	47.06	47.54
3125	NYSE	RCI	Mon, Nov 11, 2019	47.15	47.74	47.15	47.73
3124	NYSE	RCI	Fri, Nov 8, 2019	47.77	48.00	47.15	47.29
3123	NYSE	RCI	Thu, Nov 7, 2019	47.75	48.15	47.45	47.96
3122	NYSE	RCI	Wed, Nov 6, 2019	47.03	47.71	46.95	47.68
3121	NYSE	RCI	Tue, Nov 5, 2019	46.90	47.19	46.84	47.10
3120	NYSE	RCI	Mon, Nov 4, 2019	47.05	47.21	46.75	46.83
3119	NYSE	RCI	Fri, Nov 1, 2019	47.19	47.22	46.73	47.04
3118	NYSE	RCI	Thu, Oct 31, 2019	46.75	47.10	46.71	47.09
3117	NYSE	RCI	Wed, Oct 30, 2019	46.96	47.05	46.17	46.86
3116	NYSE	RCI	Tue, Oct 29, 2019	47.26	47.55	46.87	46.92
3115	NYSE	RCI	Mon, Oct 28, 2019	46.89	47.61	46.89	47.43
3114	NYSE	RCI	Fri, Oct 25, 2019	46.15	47.33	46.06	46.82
3113	NYSE	RCI	Thu, Oct 24, 2019	47.09	47.30	45.94	46.17
3112	NYSE	RCI	Wed, Oct 23, 2019	47.96	48.08	46.59	46.70
3111	NYSE	RCI	Tue, Oct 22, 2019	50.50	50.95	50.42	50.73
3110	NYSE	RCI	Mon, Oct 21, 2019	50.15	50.89	49.91	50.67
3109	NYSE	RCI	Fri, Oct 18, 2019	49.83	50.16	49.51	49.75
3108	NYSE	RCI	Thu, Oct 17, 2019	49.57	49.77	49.14	49.56
3107	NYSE	RCI	Wed, Oct 16, 2019	48.31	49.85	48.26	49.50
3106	NYSE	RCI	Tue, Oct 15, 2019	48.09	48.55	47.78	48.47
3105	NYSE	RCI	Mon, Oct 14, 2019	48.33	48.33	47.78	47.84
3104	NYSE	RCI	Fri, Oct 11, 2019	48.24	48.72	48.15	48.22
3103	NYSE	RCI	Thu, Oct 10, 2019	47.97	48.07	47.74	47.87
3102	NYSE	RCI	Wed, Oct 9, 2019	48.18	48.18	47.62	47.92
3101	NYSE	RCI	Tue, Oct 8, 2019	48.45	48.52	47.72	47.96
3100	NYSE	RCI	Mon, Oct 7, 2019	48.96	48.96	48.46	48.50
3099	NYSE	RCI	Fri, Oct 4, 2019	48.76	49.01	48.63	48.84
3098	NYSE	RCI	Thu, Oct 3, 2019	48.57	48.80	48.27	48.77
3097	NYSE	RCI	Wed, Oct 2, 2019	48.90	49.04	48.43	48.62
3096	NYSE	RCI	Tue, Oct 1, 2019	48.70	49.30	48.70	49.05
3095	NYSE	RCI	Mon, Sep 30, 2019	48.82	49.36	48.73	48.73
3094	NYSE	RCI	Fri, Sep 27, 2019	49.85	49.96	48.65	48.89
3093	NYSE	RCI	Thu, Sep 26, 2019	49.89	50.21	49.56	49.88
3092	NYSE	RCI	Wed, Sep 25, 2019	50.30	50.50	49.73	49.90
3091	NYSE	RCI	Tue, Sep 24, 2019	49.84	50.56	49.73	50.30
3090	NYSE	RCI	Mon, Sep 23, 2019	50.33	50.33	49.35	49.79
3089	NYSE	RCI	Fri, Sep 20, 2019	50.39	50.54	50.04	50.37
3088	NYSE	RCI	Thu, Sep 19, 2019	50.42	50.75	50.35	50.37
3087	NYSE	RCI	Wed, Sep 18, 2019	50.79	50.80	50.39	50.64
3086	NYSE	RCI	Tue, Sep 17, 2019	50.28	51.25	50.28	50.84
3085	NYSE	RCI	Mon, Sep 16, 2019	50.57	50.73	50.08	50.49
3084	NYSE	RCI	Fri, Sep 13, 2019	50.93	51.12	50.65	50.74
3083	NYSE	RCI	Thu, Sep 12, 2019	51.13	51.22	50.61	50.95
3082	NYSE	RCI	Wed, Sep 11, 2019	50.46	51.02	50.35	50.89
3081	NYSE	RCI	Tue, Sep 10, 2019	50.38	50.67	50.01	50.49
3080	NYSE	RCI	Mon, Sep 9, 2019	49.96	50.41	49.87	50.34
3079	NYSE	RCI	Fri, Sep 6, 2019	49.04	49.93	49.04	49.79
3078	NYSE	RCI	Thu, Sep 5, 2019	49.66	49.82	48.85	48.90
3077	NYSE	RCI	Wed, Sep 4, 2019	49.45	49.73	49.41	49.46
3076	NYSE	RCI	Tue, Sep 3, 2019	49.36	49.63	48.72	49.24
3075	NYSE	RCI	Fri, Aug 30, 2019	49.68	50.01	49.37	49.52
3074	NYSE	RCI	Thu, Aug 29, 2019	48.94	49.46	48.65	49.43
3073	NYSE	RCI	Wed, Aug 28, 2019	48.81	48.98	48.56	48.73
3072	NYSE	RCI	Tue, Aug 27, 2019	49.68	49.79	48.82	48.99
3071	NYSE	RCI	Mon, Aug 26, 2019	49.80	49.94	49.37	49.62
3070	NYSE	RCI	Fri, Aug 23, 2019	50.09	50.38	49.62	49.70
3069	NYSE	RCI	Thu, Aug 22, 2019	50.40	50.50	49.98	50.10
3068	NYSE	RCI	Wed, Aug 21, 2019	50.50	50.75	50.28	50.53
3067	NYSE	RCI	Tue, Aug 20, 2019	51.23	51.32	50.26	50.31
3066	NYSE	RCI	Mon, Aug 19, 2019	51.14	51.60	51.09	51.27
3065	NYSE	RCI	Fri, Aug 16, 2019	51.01	51.38	50.85	51.09
3064	NYSE	RCI	Thu, Aug 15, 2019	50.93	50.99	50.57	50.70
3063	NYSE	RCI	Wed, Aug 14, 2019	51.10	51.38	50.72	50.76
3062	NYSE	RCI	Tue, Aug 13, 2019	51.24	51.87	51.24	51.67
3061	NYSE	RCI	Mon, Aug 12, 2019	51.49	51.91	51.47	51.51
3060	NYSE	RCI	Fri, Aug 9, 2019	52.10	52.35	51.67	51.69
3059	NYSE	RCI	Thu, Aug 8, 2019	52.04	52.31	51.69	51.99
3058	NYSE	RCI	Wed, Aug 7, 2019	51.35	52.03	51.17	51.84
3057	NYSE	RCI	Tue, Aug 6, 2019	51.68	52.33	50.99	51.53
3056	NYSE	RCI	Mon, Aug 5, 2019	51.98	51.98	51.27	51.67
3055	NYSE	RCI	Fri, Aug 2, 2019	52.07	52.90	52.02	52.23
3054	NYSE	RCI	Thu, Aug 1, 2019	51.63	52.65	51.63	52.28
3053	NYSE	RCI	Wed, Jul 31, 2019	52.49	52.62	51.28	51.89
3052	NYSE	RCI	Tue, Jul 30, 2019	52.87	53.05	52.25	52.43
3051	NYSE	RCI	Mon, Jul 29, 2019	52.70	53.41	52.70	53.10
3050	NYSE	RCI	Fri, Jul 26, 2019	53.05	53.05	52.45	52.84
3049	NYSE	RCI	Thu, Jul 25, 2019	53.48	53.64	52.62	52.99
3048	NYSE	RCI	Wed, Jul 24, 2019	53.00	54.02	52.85	53.56
3047	NYSE	RCI	Tue, Jul 23, 2019	52.56	53.51	51.69	52.74
3046	NYSE	RCI	Mon, Jul 22, 2019	53.42	53.42	52.91	53.29
3045	NYSE	RCI	Fri, Jul 19, 2019	53.68	53.68	53.25	53.28
3044	NYSE	RCI	Thu, Jul 18, 2019	53.69	53.78	53.50	53.71
3043	NYSE	RCI	Wed, Jul 17, 2019	53.85	53.97	53.63	53.69
3042	NYSE	RCI	Tue, Jul 16, 2019	54.31	54.40	53.62	53.77
3041	NYSE	RCI	Mon, Jul 15, 2019	53.95	54.30	53.84	54.28
3040	NYSE	RCI	Fri, Jul 12, 2019	54.08	54.53	53.72	53.99
3039	NYSE	RCI	Thu, Jul 11, 2019	53.75	54.23	53.59	53.93
3038	NYSE	RCI	Wed, Jul 10, 2019	53.95	54.28	53.25	53.75
3037	NYSE	RCI	Tue, Jul 9, 2019	54.16	54.16	53.40	53.83
3036	NYSE	RCI	Mon, Jul 8, 2019	54.01	54.35	53.73	54.16
3035	NYSE	RCI	Fri, Jul 5, 2019	54.47	54.71	54.21	54.63
3034	NYSE	RCI	Wed, Jul 3, 2019	54.35	54.82	54.35	54.39
3033	NYSE	RCI	Tue, Jul 2, 2019	53.60	54.49	53.36	54.44
3032	NYSE	RCI	Mon, Jul 1, 2019	53.56	53.58	53.07	53.19
3031	NYSE	RCI	Fri, Jun 28, 2019	53.14	53.79	53.06	53.52
3030	NYSE	RCI	Thu, Jun 27, 2019	52.68	53.06	52.57	53.03
3029	NYSE	RCI	Wed, Jun 26, 2019	52.71	52.94	52.42	52.60
3028	NYSE	RCI	Tue, Jun 25, 2019	52.64	52.89	52.64	52.72
3027	NYSE	RCI	Mon, Jun 24, 2019	52.72	52.72	52.24	52.56
3026	NYSE	RCI	Fri, Jun 21, 2019	52.60	53.00	52.29	52.44
3025	NYSE	RCI	Thu, Jun 20, 2019	53.63	53.69	52.71	52.85
3024	NYSE	RCI	Wed, Jun 19, 2019	52.61	53.41	52.56	53.25
3023	NYSE	RCI	Tue, Jun 18, 2019	51.82	52.81	51.67	52.54
3022	NYSE	RCI	Mon, Jun 17, 2019	51.67	51.67	51.28	51.59
3021	NYSE	RCI	Fri, Jun 14, 2019	51.86	51.86	51.11	51.46
3020	NYSE	RCI	Thu, Jun 13, 2019	53.07	53.37	51.60	51.88
3019	NYSE	RCI	Wed, Jun 12, 2019	52.81	53.59	52.81	53.37
3018	NYSE	RCI	Tue, Jun 11, 2019	53.37	53.74	52.72	52.98
3017	NYSE	RCI	Mon, Jun 10, 2019	53.37	53.53	53.00	53.36
3016	NYSE	RCI	Fri, Jun 7, 2019	53.76	54.06	53.34	53.37
3015	NYSE	RCI	Thu, Jun 6, 2019	53.51	53.71	53.36	53.21
3014	NYSE	RCI	Wed, Jun 5, 2019	53.30	53.63	53.19	53.27
3013	NYSE	RCI	Tue, Jun 4, 2019	53.26	53.33	52.96	53.30
3012	NYSE	RCI	Mon, Jun 3, 2019	52.57	53.30	52.48	53.09
3011	NYSE	RCI	Fri, May 31, 2019	52.62	52.72	52.37	52.59
3010	NYSE	RCI	Thu, May 30, 2019	53.10	53.17	52.54	52.68
3009	NYSE	RCI	Wed, May 29, 2019	53.13	53.16	52.67	52.81
3008	NYSE	RCI	Tue, May 28, 2019	52.65	53.23	52.41	52.97
3007	NYSE	RCI	Fri, May 24, 2019	53.08	53.08	52.40	52.94
3006	NYSE	RCI	Thu, May 23, 2019	52.08	53.11	51.93	52.79
3005	NYSE	RCI	Wed, May 22, 2019	51.97	52.45	51.45	52.43
3004	NYSE	RCI	Tue, May 21, 2019	51.53	52.84	51.53	52.13
3003	NYSE	RCI	Mon, May 20, 2019	51.19	51.42	50.90	51.23
3002	NYSE	RCI	Fri, May 17, 2019	50.89	51.68	50.89	51.09
3001	NYSE	RCI	Thu, May 16, 2019	50.97	51.28	50.85	51.12
3000	NYSE	RCI	Wed, May 15, 2019	51.02	51.08	50.64	50.91
2999	NYSE	RCI	Tue, May 14, 2019	51.36	51.36	50.48	51.00
2998	NYSE	RCI	Mon, May 13, 2019	51.10	51.36	50.75	51.32
2997	NYSE	RCI	Fri, May 10, 2019	50.83	51.58	50.45	51.52
2996	NYSE	RCI	Thu, May 9, 2019	51.43	51.43	50.64	50.80
2995	NYSE	RCI	Wed, May 8, 2019	51.60	51.60	51.24	51.44
2994	NYSE	RCI	Tue, May 7, 2019	50.79	51.55	50.53	51.50
2993	NYSE	RCI	Mon, May 6, 2019	50.75	51.02	50.45	50.92
2992	NYSE	RCI	Fri, May 3, 2019	50.52	51.12	50.52	50.96
2991	NYSE	RCI	Thu, May 2, 2019	50.57	51.04	50.32	50.57
2990	NYSE	RCI	Wed, May 1, 2019	50.59	51.02	50.51	50.59
2989	NYSE	RCI	Tue, Apr 30, 2019	49.83	50.48	49.83	50.32
2988	NYSE	RCI	Mon, Apr 29, 2019	50.29	50.46	49.85	49.94
2987	NYSE	RCI	Fri, Apr 26, 2019	49.67	50.46	49.51	50.36
2986	NYSE	RCI	Thu, Apr 25, 2019	49.01	49.53	48.85	49.43
2985	NYSE	RCI	Wed, Apr 24, 2019	49.02	49.39	48.83	49.04
2984	NYSE	RCI	Tue, Apr 23, 2019	49.46	49.46	48.68	48.93
2983	NYSE	RCI	Mon, Apr 22, 2019	50.93	51.27	49.62	49.68
2982	NYSE	RCI	Thu, Apr 18, 2019	50.73	51.65	50.06	51.35
2981	NYSE	RCI	Wed, Apr 17, 2019	53.22	53.44	52.74	53.16
2980	NYSE	RCI	Tue, Apr 16, 2019	53.56	53.68	53.27	53.31
2979	NYSE	RCI	Mon, Apr 15, 2019	53.43	53.66	53.35	53.43
2978	NYSE	RCI	Fri, Apr 12, 2019	53.55	53.55	52.78	53.35
2977	NYSE	RCI	Thu, Apr 11, 2019	53.86	53.86	53.42	53.46
2976	NYSE	RCI	Wed, Apr 10, 2019	53.79	54.10	53.62	53.99
2975	NYSE	RCI	Tue, Apr 9, 2019	54.26	54.42	53.82	53.88
2974	NYSE	RCI	Mon, Apr 8, 2019	53.45	54.39	53.45	54.38
2973	NYSE	RCI	Fri, Apr 5, 2019	54.05	54.05	53.33	53.65
2972	NYSE	RCI	Thu, Apr 4, 2019	54.27	54.56	53.86	53.99
2971	NYSE	RCI	Wed, Apr 3, 2019	54.29	54.73	54.04	54.35
2970	NYSE	RCI	Tue, Apr 2, 2019	53.58	54.15	53.50	54.13
2969	NYSE	RCI	Mon, Apr 1, 2019	54.09	54.09	53.37	53.62
2968	NYSE	RCI	Fri, Mar 29, 2019	53.99	54.14	53.65	53.82
2967	NYSE	RCI	Thu, Mar 28, 2019	53.57	54.06	53.57	53.61
2966	NYSE	RCI	Wed, Mar 27, 2019	53.44	53.74	53.30	53.64
2965	NYSE	RCI	Tue, Mar 26, 2019	53.19	53.74	52.88	53.48
2964	NYSE	RCI	Mon, Mar 25, 2019	54.18	54.18	53.25	53.30
2963	NYSE	RCI	Fri, Mar 22, 2019	53.82	54.32	53.82	54.14
2962	NYSE	RCI	Thu, Mar 21, 2019	54.27	54.43	53.98	54.02
2961	NYSE	RCI	Wed, Mar 20, 2019	54.02	54.65	53.86	54.48
2960	NYSE	RCI	Tue, Mar 19, 2019	54.72	54.73	53.92	54.00
2959	NYSE	RCI	Mon, Mar 18, 2019	54.33	54.61	54.14	54.59
2958	NYSE	RCI	Fri, Mar 15, 2019	54.59	54.77	54.24	54.34
2957	NYSE	RCI	Thu, Mar 14, 2019	53.82	54.38	53.67	54.34
2956	NYSE	RCI	Wed, Mar 13, 2019	53.58	53.91	53.55	53.80
2955	NYSE	RCI	Tue, Mar 12, 2019	53.38	53.72	53.15	53.59
2954	NYSE	RCI	Mon, Mar 11, 2019	52.65	53.48	52.64	53.40
2953	NYSE	RCI	Fri, Mar 8, 2019	52.50	53.09	52.47	52.91
2952	NYSE	RCI	Thu, Mar 7, 2019	52.79	53.54	52.43	52.51
2951	NYSE	RCI	Wed, Mar 6, 2019	52.23	52.65	51.66	52.57
2950	NYSE	RCI	Tue, Mar 5, 2019	52.41	52.85	52.20	52.27
2949	NYSE	RCI	Mon, Mar 4, 2019	52.88	53.14	51.34	52.44
2948	NYSE	RCI	Fri, Mar 1, 2019	55.15	55.15	51.73	52.81
2947	NYSE	RCI	Thu, Feb 28, 2019	55.15	55.81	55.15	55.30
2946	NYSE	RCI	Wed, Feb 27, 2019	55.24	55.43	55.06	55.38
2945	NYSE	RCI	Tue, Feb 26, 2019	55.23	55.93	55.13	55.32
2944	NYSE	RCI	Mon, Feb 25, 2019	55.70	55.87	54.99	55.42
2943	NYSE	RCI	Fri, Feb 22, 2019	55.35	55.91	55.21	55.72
2942	NYSE	RCI	Thu, Feb 21, 2019	55.07	55.68	54.98	55.22
2941	NYSE	RCI	Wed, Feb 20, 2019	55.01	55.35	54.96	55.16
2940	NYSE	RCI	Tue, Feb 19, 2019	54.56	55.00	54.44	54.94
2939	NYSE	RCI	Fri, Feb 15, 2019	54.99	54.99	54.56	54.85
2938	NYSE	RCI	Thu, Feb 14, 2019	53.75	54.85	53.57	54.69
2937	NYSE	RCI	Wed, Feb 13, 2019	54.27	54.27	53.71	53.76
2936	NYSE	RCI	Tue, Feb 12, 2019	53.66	54.22	53.35	54.12
2935	NYSE	RCI	Mon, Feb 11, 2019	54.23	54.44	53.12	53.37
2934	NYSE	RCI	Fri, Feb 8, 2019	53.99	54.27	53.70	54.23
2933	NYSE	RCI	Thu, Feb 7, 2019	54.01	54.36	53.73	54.00
2932	NYSE	RCI	Wed, Feb 6, 2019	54.44	54.85	53.82	54.02
2931	NYSE	RCI	Tue, Feb 5, 2019	54.70	55.21	54.58	54.95
2930	NYSE	RCI	Mon, Feb 4, 2019	54.45	54.65	54.18	54.54
2929	NYSE	RCI	Fri, Feb 1, 2019	54.04	54.51	53.95	54.46
2928	NYSE	RCI	Thu, Jan 31, 2019	53.28	54.34	53.12	54.07
2927	NYSE	RCI	Wed, Jan 30, 2019	53.43	53.59	52.98	53.12
2926	NYSE	RCI	Tue, Jan 29, 2019	53.38	53.66	52.98	53.34
2925	NYSE	RCI	Mon, Jan 28, 2019	52.55	53.71	52.38	53.40
2924	NYSE	RCI	Fri, Jan 25, 2019	53.76	53.76	52.36	52.68
2923	NYSE	RCI	Thu, Jan 24, 2019	53.54	53.77	52.34	53.06
2922	NYSE	RCI	Wed, Jan 23, 2019	54.89	55.17	54.18	54.55
2921	NYSE	RCI	Tue, Jan 22, 2019	54.34	54.90	54.07	54.68
2920	NYSE	RCI	Fri, Jan 18, 2019	54.72	55.04	54.35	54.70
2919	NYSE	RCI	Thu, Jan 17, 2019	53.86	54.71	53.86	54.52
2918	NYSE	RCI	Wed, Jan 16, 2019	53.96	54.15	53.78	54.05
2917	NYSE	RCI	Tue, Jan 15, 2019	54.34	54.60	53.90	53.96
2916	NYSE	RCI	Mon, Jan 14, 2019	54.55	54.57	54.09	54.22
2915	NYSE	RCI	Fri, Jan 11, 2019	54.15	55.02	54.08	54.58
2914	NYSE	RCI	Thu, Jan 10, 2019	53.64	54.58	53.64	54.33
2913	NYSE	RCI	Wed, Jan 9, 2019	53.76	53.90	53.19	53.81
2912	NYSE	RCI	Tue, Jan 8, 2019	52.91	53.81	52.91	53.43
2911	NYSE	RCI	Mon, Jan 7, 2019	52.39	53.03	52.07	52.87
2910	NYSE	RCI	Fri, Jan 4, 2019	52.32	52.66	52.07	52.25
2909	NYSE	RCI	Thu, Jan 3, 2019	50.90	52.16	50.86	51.81
2908	NYSE	RCI	Wed, Jan 2, 2019	51.04	51.40	50.65	51.16
2907	NYSE	RCI	Mon, Dec 31, 2018	51.30	51.83	51.04	51.26
2906	NYSE	RCI	Fri, Dec 28, 2018	50.82	51.61	50.72	51.21
2905	NYSE	RCI	Thu, Dec 27, 2018	50.25	50.77	49.89	50.76
2904	NYSE	RCI	Wed, Dec 26, 2018	50.18	50.82	49.68	50.81
2903	NYSE	RCI	Mon, Dec 24, 2018	50.02	50.44	50.00	50.18
2902	NYSE	RCI	Fri, Dec 21, 2018	51.58	51.58	50.05	50.64
2901	NYSE	RCI	Thu, Dec 20, 2018	52.15	52.55	51.17	51.65
2900	NYSE	RCI	Wed, Dec 19, 2018	52.60	53.12	51.95	52.25
2899	NYSE	RCI	Tue, Dec 18, 2018	52.40	52.75	52.28	52.50
2898	NYSE	RCI	Mon, Dec 17, 2018	52.73	52.88	52.04	52.27
2897	NYSE	RCI	Fri, Dec 14, 2018	52.81	53.17	52.39	52.89
2896	NYSE	RCI	Thu, Dec 13, 2018	52.75	53.20	52.66	52.99
2895	NYSE	RCI	Wed, Dec 12, 2018	52.89	53.20	52.71	52.81
2894	NYSE	RCI	Tue, Dec 11, 2018	52.83	53.01	52.22	52.55
2893	NYSE	RCI	Mon, Dec 10, 2018	53.11	53.21	52.13	52.56
2892	NYSE	RCI	Fri, Dec 7, 2018	53.73	54.44	53.19	53.53
2891	NYSE	RCI	Thu, Dec 6, 2018	52.87	53.65	52.11	53.62
2890	NYSE	RCI	Tue, Dec 4, 2018	53.94	54.83	53.71	54.03
2889	NYSE	RCI	Mon, Dec 3, 2018	53.59	53.81	53.26	53.76
2888	NYSE	RCI	Fri, Nov 30, 2018	52.85	53.52	52.80	53.35
2887	NYSE	RCI	Thu, Nov 29, 2018	52.63	53.38	52.37	52.96
2886	NYSE	RCI	Wed, Nov 28, 2018	53.32	53.45	52.80	52.95
2885	NYSE	RCI	Tue, Nov 27, 2018	52.87	53.55	52.73	53.44
2884	NYSE	RCI	Mon, Nov 26, 2018	52.62	53.19	52.45	52.94
2883	NYSE	RCI	Fri, Nov 23, 2018	52.55	52.93	52.07	52.33
2882	NYSE	RCI	Wed, Nov 21, 2018	52.15	52.88	51.98	52.76
2881	NYSE	RCI	Tue, Nov 20, 2018	52.80	53.09	51.76	51.88
2880	NYSE	RCI	Mon, Nov 19, 2018	53.78	53.89	53.18	53.35
2879	NYSE	RCI	Fri, Nov 16, 2018	53.24	53.92	52.85	53.72
2878	NYSE	RCI	Thu, Nov 15, 2018	53.02	53.39	52.84	53.24
2877	NYSE	RCI	Wed, Nov 14, 2018	53.10	53.51	52.77	53.10
2876	NYSE	RCI	Tue, Nov 13, 2018	51.49	53.02	51.38	52.90
2875	NYSE	RCI	Mon, Nov 12, 2018	51.14	51.65	51.02	51.23
2874	NYSE	RCI	Fri, Nov 9, 2018	50.91	51.43	50.91	51.13
2873	NYSE	RCI	Thu, Nov 8, 2018	50.95	51.25	50.58	51.09
2872	NYSE	RCI	Wed, Nov 7, 2018	50.81	51.33	50.71	51.08
2871	NYSE	RCI	Tue, Nov 6, 2018	50.80	50.89	50.33	50.56
2870	NYSE	RCI	Mon, Nov 5, 2018	50.93	51.38	50.81	50.92
2869	NYSE	RCI	Fri, Nov 2, 2018	51.15	51.39	50.67	50.87
2868	NYSE	RCI	Thu, Nov 1, 2018	51.86	51.97	50.83	51.00
2867	NYSE	RCI	Wed, Oct 31, 2018	51.82	51.90	51.10	51.51
2866	NYSE	RCI	Tue, Oct 30, 2018	50.85	51.84	50.85	51.76
2865	NYSE	RCI	Mon, Oct 29, 2018	51.04	51.74	50.53	50.85
2864	NYSE	RCI	Fri, Oct 26, 2018	51.20	51.61	49.95	50.96
2863	NYSE	RCI	Thu, Oct 25, 2018	51.96	52.33	51.53	51.65
2862	NYSE	RCI	Wed, Oct 24, 2018	51.19	52.12	51.10	51.88
2861	NYSE	RCI	Tue, Oct 23, 2018	51.04	51.55	50.67	51.51
2860	NYSE	RCI	Mon, Oct 22, 2018	50.90	51.77	50.62	51.63
2859	NYSE	RCI	Fri, Oct 19, 2018	51.79	51.84	50.44	51.01
2858	NYSE	RCI	Thu, Oct 18, 2018	51.50	51.67	51.17	51.56
2857	NYSE	RCI	Wed, Oct 17, 2018	51.39	51.83	51.11	51.55
2856	NYSE	RCI	Tue, Oct 16, 2018	50.70	51.69	50.68	51.43
2855	NYSE	RCI	Mon, Oct 15, 2018	49.60	50.73	49.48	50.45
2854	NYSE	RCI	Fri, Oct 12, 2018	50.13	50.13	49.27	49.63
2853	NYSE	RCI	Thu, Oct 11, 2018	49.85	49.99	49.44	49.48
2852	NYSE	RCI	Wed, Oct 10, 2018	51.39	51.39	50.00	50.05
2851	NYSE	RCI	Tue, Oct 9, 2018	51.31	51.79	51.09	51.36
2850	NYSE	RCI	Mon, Oct 8, 2018	51.44	51.69	51.37	51.65
2849	NYSE	RCI	Fri, Oct 5, 2018	51.37	51.73	51.05	51.44
2848	NYSE	RCI	Thu, Oct 4, 2018	51.19	51.61	51.00	51.39
2847	NYSE	RCI	Wed, Oct 3, 2018	51.08	51.27	50.84	51.23
2846	NYSE	RCI	Tue, Oct 2, 2018	51.46	51.46	50.81	50.94
2845	NYSE	RCI	Mon, Oct 1, 2018	52.04	52.31	51.28	51.45
2844	NYSE	RCI	Fri, Sep 28, 2018	51.73	51.82	50.94	51.41
2843	NYSE	RCI	Thu, Sep 27, 2018	51.24	51.76	51.15	51.63
2842	NYSE	RCI	Wed, Sep 26, 2018	51.05	51.80	50.97	51.25
2841	NYSE	RCI	Tue, Sep 25, 2018	51.50	51.50	50.92	50.97
2840	NYSE	RCI	Mon, Sep 24, 2018	51.83	52.28	51.33	51.42
2839	NYSE	RCI	Fri, Sep 21, 2018	52.04	52.45	51.72	52.26
2838	NYSE	RCI	Thu, Sep 20, 2018	51.89	52.15	51.66	52.06
2837	NYSE	RCI	Wed, Sep 19, 2018	52.59	52.67	51.65	51.68
2836	NYSE	RCI	Tue, Sep 18, 2018	52.48	52.88	52.39	52.67
2835	NYSE	RCI	Mon, Sep 17, 2018	52.26	52.58	52.24	52.38
2834	NYSE	RCI	Fri, Sep 14, 2018	52.34	52.40	51.90	52.21
2833	NYSE	RCI	Thu, Sep 13, 2018	52.12	52.60	51.96	52.29
2832	NYSE	RCI	Wed, Sep 12, 2018	52.16	52.47	52.04	51.95
2831	NYSE	RCI	Tue, Sep 11, 2018	51.97	52.18	51.69	52.08
2830	NYSE	RCI	Mon, Sep 10, 2018	51.82	52.10	51.63	51.79
2829	NYSE	RCI	Fri, Sep 7, 2018	51.54	51.88	51.43	51.51
2828	NYSE	RCI	Thu, Sep 6, 2018	51.24	51.92	51.20	51.76
2827	NYSE	RCI	Wed, Sep 5, 2018	50.73	51.26	50.51	51.15
2826	NYSE	RCI	Tue, Sep 4, 2018	51.46	51.50	50.77	50.88
2825	NYSE	RCI	Fri, Aug 31, 2018	52.23	52.49	51.46	51.81
2824	NYSE	RCI	Thu, Aug 30, 2018	52.65	52.87	52.06	52.24
2823	NYSE	RCI	Wed, Aug 29, 2018	53.06	53.21	52.70	52.94
2822	NYSE	RCI	Tue, Aug 28, 2018	53.13	53.18	52.55	52.91
2821	NYSE	RCI	Mon, Aug 27, 2018	52.32	53.30	52.32	52.87
2820	NYSE	RCI	Fri, Aug 24, 2018	52.10	52.32	52.03	52.30
2819	NYSE	RCI	Thu, Aug 23, 2018	52.00	52.36	51.98	52.02
2818	NYSE	RCI	Wed, Aug 22, 2018	53.08	53.09	52.33	52.45
2817	NYSE	RCI	Tue, Aug 21, 2018	53.13	53.49	52.70	53.09
2816	NYSE	RCI	Mon, Aug 20, 2018	53.26	53.45	53.04	53.20
2815	NYSE	RCI	Fri, Aug 17, 2018	52.87	53.28	52.65	53.21
2814	NYSE	RCI	Thu, Aug 16, 2018	52.20	52.90	52.18	52.64
2813	NYSE	RCI	Wed, Aug 15, 2018	51.79	52.20	51.50	52.15
2812	NYSE	RCI	Tue, Aug 14, 2018	51.70	52.07	51.70	52.02
2811	NYSE	RCI	Mon, Aug 13, 2018	51.14	51.68	51.00	51.46
2810	NYSE	RCI	Fri, Aug 10, 2018	51.46	51.52	50.83	51.21
2809	NYSE	RCI	Thu, Aug 9, 2018	51.66	52.04	51.60	51.85
2808	NYSE	RCI	Wed, Aug 8, 2018	51.01	51.76	50.87	51.71
2807	NYSE	RCI	Tue, Aug 7, 2018	51.36	51.36	50.94	51.05
2806	NYSE	RCI	Mon, Aug 6, 2018	51.30	51.79	50.84	51.19
2805	NYSE	RCI	Fri, Aug 3, 2018	51.06	51.35	50.85	51.26
2804	NYSE	RCI	Thu, Aug 2, 2018	50.87	51.34	50.63	51.23
2803	NYSE	RCI	Wed, Aug 1, 2018	50.94	51.18	50.46	51.06
2802	NYSE	RCI	Tue, Jul 31, 2018	50.50	51.09	50.24	50.87
2801	NYSE	RCI	Mon, Jul 30, 2018	50.18	50.75	50.18	50.48
2800	NYSE	RCI	Fri, Jul 27, 2018	50.06	50.15	49.63	50.06
2799	NYSE	RCI	Thu, Jul 26, 2018	49.70	50.22	49.51	49.85
2798	NYSE	RCI	Wed, Jul 25, 2018	49.88	49.88	49.54	49.70
2797	NYSE	RCI	Tue, Jul 24, 2018	50.10	50.21	49.73	49.83
2796	NYSE	RCI	Mon, Jul 23, 2018	50.15	50.20	49.83	49.96
2795	NYSE	RCI	Fri, Jul 20, 2018	51.18	51.21	50.03	50.29
2794	NYSE	RCI	Thu, Jul 19, 2018	51.20	51.32	49.04	50.59
2793	NYSE	RCI	Wed, Jul 18, 2018	50.32	51.02	50.32	50.94
2792	NYSE	RCI	Tue, Jul 17, 2018	50.36	50.59	50.06	50.49
2791	NYSE	RCI	Mon, Jul 16, 2018	50.07	50.49	49.98	50.43
2790	NYSE	RCI	Fri, Jul 13, 2018	50.02	50.15	49.78	50.05
2789	NYSE	RCI	Thu, Jul 12, 2018	49.24	49.86	49.13	49.82
2788	NYSE	RCI	Wed, Jul 11, 2018	48.70	49.05	48.65	48.86
2787	NYSE	RCI	Tue, Jul 10, 2018	48.66	49.07	48.62	49.01
2786	NYSE	RCI	Mon, Jul 9, 2018	48.88	49.06	48.51	48.70
2785	NYSE	RCI	Fri, Jul 6, 2018	48.05	49.08	47.96	48.89
2784	NYSE	RCI	Thu, Jul 5, 2018	47.60	47.92	47.12	47.86
2783	NYSE	RCI	Tue, Jul 3, 2018	47.63	47.81	47.05	47.17
2782	NYSE	RCI	Mon, Jul 2, 2018	47.29	47.49	47.09	47.47
2781	NYSE	RCI	Fri, Jun 29, 2018	47.36	47.53	47.15	47.46
2780	NYSE	RCI	Thu, Jun 28, 2018	46.99	47.31	46.59	47.17
2779	NYSE	RCI	Wed, Jun 27, 2018	47.01	47.39	46.94	46.99
2778	NYSE	RCI	Tue, Jun 26, 2018	46.37	47.14	46.33	46.97
2777	NYSE	RCI	Mon, Jun 25, 2018	47.00	47.03	46.16	46.29
2776	NYSE	RCI	Fri, Jun 22, 2018	46.96	47.24	46.73	47.15
2775	NYSE	RCI	Thu, Jun 21, 2018	46.71	47.00	46.70	46.94
2774	NYSE	RCI	Wed, Jun 20, 2018	46.89	46.89	46.64	46.75
2773	NYSE	RCI	Tue, Jun 19, 2018	46.68	46.96	46.42	46.53
2772	NYSE	RCI	Mon, Jun 18, 2018	47.16	47.21	46.71	47.04
2771	NYSE	RCI	Fri, Jun 15, 2018	47.07	47.28	46.52	47.21
2770	NYSE	RCI	Thu, Jun 14, 2018	47.61	47.61	47.19	47.34
2769	NYSE	RCI	Wed, Jun 13, 2018	47.56	47.72	47.30	47.43
2768	NYSE	RCI	Tue, Jun 12, 2018	47.70	47.70	47.26	47.42
2767	NYSE	RCI	Mon, Jun 11, 2018	47.48	47.79	47.33	47.59
2766	NYSE	RCI	Fri, Jun 8, 2018	47.33	47.56	47.06	47.54
2765	NYSE	RCI	Thu, Jun 7, 2018	47.71	48.14	47.63	47.42
2764	NYSE	RCI	Wed, Jun 6, 2018	47.65	47.78	47.29	47.62
2763	NYSE	RCI	Tue, Jun 5, 2018	47.22	47.58	47.00	47.41
2762	NYSE	RCI	Mon, Jun 4, 2018	46.98	47.28	46.83	47.06
2761	NYSE	RCI	Fri, Jun 1, 2018	47.03	47.26	46.70	46.75
2760	NYSE	RCI	Thu, May 31, 2018	47.34	47.34	46.41	46.92
2759	NYSE	RCI	Wed, May 30, 2018	47.21	47.81	47.00	47.46
2758	NYSE	RCI	Tue, May 29, 2018	47.20	47.51	46.79	47.00
2757	NYSE	RCI	Fri, May 25, 2018	47.45	48.16	47.24	47.74
2756	NYSE	RCI	Thu, May 24, 2018	48.61	48.68	47.25	47.89
2755	NYSE	RCI	Wed, May 23, 2018	48.86	48.86	48.34	48.85
2754	NYSE	RCI	Tue, May 22, 2018	48.86	49.35	48.67	49.09
2753	NYSE	RCI	Mon, May 21, 2018	48.66	48.75	48.41	48.62
2752	NYSE	RCI	Fri, May 18, 2018	48.20	48.65	47.96	48.55
2751	NYSE	RCI	Thu, May 17, 2018	48.57	48.57	48.14	48.43
2750	NYSE	RCI	Wed, May 16, 2018	48.32	48.64	48.17	48.57
2749	NYSE	RCI	Tue, May 15, 2018	47.78	48.16	47.50	48.09
2748	NYSE	RCI	Mon, May 14, 2018	48.23	48.58	48.10	48.22
2747	NYSE	RCI	Fri, May 11, 2018	47.99	48.36	47.93	48.12
2746	NYSE	RCI	Thu, May 10, 2018	47.65	48.10	47.65	48.08
2745	NYSE	RCI	Wed, May 9, 2018	46.79	47.54	46.69	47.46
2744	NYSE	RCI	Tue, May 8, 2018	46.83	46.83	46.09	46.52
2743	NYSE	RCI	Mon, May 7, 2018	47.20	47.34	46.73	46.90
2742	NYSE	RCI	Fri, May 4, 2018	46.63	47.38	46.52	47.20
2741	NYSE	RCI	Thu, May 3, 2018	46.84	46.99	46.58	46.82
2740	NYSE	RCI	Wed, May 2, 2018	47.34	47.64	46.82	46.95
2739	NYSE	RCI	Tue, May 1, 2018	47.09	47.35	47.02	47.32
2738	NYSE	RCI	Mon, Apr 30, 2018	47.29	47.55	47.17	47.21
2737	NYSE	RCI	Fri, Apr 27, 2018	47.75	47.80	47.22	47.27
2736	NYSE	RCI	Thu, Apr 26, 2018	47.28	47.87	47.26	47.68
2735	NYSE	RCI	Wed, Apr 25, 2018	47.26	47.48	46.98	47.22
2734	NYSE	RCI	Tue, Apr 24, 2018	47.92	48.16	47.43	47.54
2733	NYSE	RCI	Mon, Apr 23, 2018	48.24	48.48	47.70	47.78
2732	NYSE	RCI	Fri, Apr 20, 2018	47.77	48.38	47.39	48.11
2731	NYSE	RCI	Thu, Apr 19, 2018	45.41	45.91	45.24	45.77
2730	NYSE	RCI	Wed, Apr 18, 2018	45.28	45.82	45.14	45.36
2729	NYSE	RCI	Tue, Apr 17, 2018	45.68	45.89	45.12	45.28
2728	NYSE	RCI	Mon, Apr 16, 2018	45.18	45.56	45.06	45.47
2727	NYSE	RCI	Fri, Apr 13, 2018	45.09	45.51	44.81	45.05
2726	NYSE	RCI	Thu, Apr 12, 2018	45.73	45.73	44.88	45.01
2725	NYSE	RCI	Wed, Apr 11, 2018	45.51	45.77	45.21	45.63
2724	NYSE	RCI	Tue, Apr 10, 2018	46.10	46.18	45.58	45.68
2723	NYSE	RCI	Mon, Apr 9, 2018	45.92	46.00	45.43	45.71
2722	NYSE	RCI	Fri, Apr 6, 2018	46.04	46.79	45.53	45.74
2721	NYSE	RCI	Thu, Apr 5, 2018	44.99	46.31	44.85	46.27
2720	NYSE	RCI	Wed, Apr 4, 2018	43.97	45.08	43.69	44.95
2719	NYSE	RCI	Tue, Apr 3, 2018	44.44	44.73	44.12	44.17
2718	NYSE	RCI	Mon, Apr 2, 2018	44.59	44.59	44.03	44.10
2717	NYSE	RCI	Thu, Mar 29, 2018	44.42	44.72	44.31	44.68
2716	NYSE	RCI	Wed, Mar 28, 2018	44.01	44.52	43.61	44.27
2715	NYSE	RCI	Tue, Mar 27, 2018	43.81	44.31	43.36	43.96
2714	NYSE	RCI	Mon, Mar 26, 2018	43.93	43.93	43.11	43.83
2713	NYSE	RCI	Fri, Mar 23, 2018	44.56	44.92	43.63	43.68
2712	NYSE	RCI	Thu, Mar 22, 2018	44.88	45.01	44.33	44.34
2711	NYSE	RCI	Wed, Mar 21, 2018	45.02	45.38	44.90	45.23
2710	NYSE	RCI	Tue, Mar 20, 2018	44.57	45.00	44.51	44.83
2709	NYSE	RCI	Mon, Mar 19, 2018	44.81	44.84	44.25	44.48
2708	NYSE	RCI	Fri, Mar 16, 2018	44.85	45.16	44.84	44.89
2707	NYSE	RCI	Thu, Mar 15, 2018	45.21	45.26	44.89	45.02
2706	NYSE	RCI	Wed, Mar 14, 2018	45.43	45.57	45.02	45.21
2705	NYSE	RCI	Tue, Mar 13, 2018	45.54	45.71	45.05	45.07
2704	NYSE	RCI	Mon, Mar 12, 2018	45.72	45.72	45.37	45.48
2703	NYSE	RCI	Fri, Mar 9, 2018	45.85	45.85	45.26	45.71
2702	NYSE	RCI	Thu, Mar 8, 2018	45.67	45.94	45.50	45.50
2701	NYSE	RCI	Wed, Mar 7, 2018	45.48	45.79	45.11	45.65
2700	NYSE	RCI	Tue, Mar 6, 2018	45.29	46.02	45.29	45.69
2699	NYSE	RCI	Mon, Mar 5, 2018	44.92	45.51	44.69	45.16
2698	NYSE	RCI	Fri, Mar 2, 2018	44.78	45.41	44.77	45.28
2697	NYSE	RCI	Thu, Mar 1, 2018	45.13	45.17	44.65	45.02
2696	NYSE	RCI	Wed, Feb 28, 2018	45.99	46.02	45.03	45.09
2695	NYSE	RCI	Tue, Feb 27, 2018	46.35	46.35	45.97	45.98
2694	NYSE	RCI	Mon, Feb 26, 2018	46.46	46.46	46.10	46.37
2693	NYSE	RCI	Fri, Feb 23, 2018	45.91	46.49	45.71	46.31
2692	NYSE	RCI	Thu, Feb 22, 2018	45.97	46.09	45.56	45.67
2691	NYSE	RCI	Wed, Feb 21, 2018	45.68	46.36	45.60	45.91
2690	NYSE	RCI	Tue, Feb 20, 2018	45.92	46.09	45.46	45.62
2689	NYSE	RCI	Fri, Feb 16, 2018	46.48	46.50	46.10	46.11
2688	NYSE	RCI	Thu, Feb 15, 2018	45.90	46.61	45.72	46.55
2687	NYSE	RCI	Wed, Feb 14, 2018	45.42	45.81	44.95	45.74
2686	NYSE	RCI	Tue, Feb 13, 2018	45.36	45.82	45.24	45.59
2685	NYSE	RCI	Mon, Feb 12, 2018	45.40	45.68	45.03	45.44
2684	NYSE	RCI	Fri, Feb 9, 2018	45.12	45.34	44.58	45.14
2683	NYSE	RCI	Thu, Feb 8, 2018	46.09	46.11	44.88	44.89
2682	NYSE	RCI	Wed, Feb 7, 2018	46.15	46.49	45.62	45.99
2681	NYSE	RCI	Tue, Feb 6, 2018	45.32	46.41	44.43	46.17
2680	NYSE	RCI	Mon, Feb 5, 2018	47.32	47.34	46.06	46.10
2679	NYSE	RCI	Fri, Feb 2, 2018	48.21	48.21	47.48	47.53
2678	NYSE	RCI	Thu, Feb 1, 2018	48.60	48.91	48.12	48.57
2677	NYSE	RCI	Wed, Jan 31, 2018	48.73	49.04	48.36	48.80
2676	NYSE	RCI	Tue, Jan 30, 2018	48.17	48.49	47.89	48.44
2675	NYSE	RCI	Mon, Jan 29, 2018	49.34	49.34	48.18	48.24
2674	NYSE	RCI	Fri, Jan 26, 2018	48.30	49.55	48.26	49.34
2673	NYSE	RCI	Thu, Jan 25, 2018	49.30	49.33	48.42	48.76
2672	NYSE	RCI	Wed, Jan 24, 2018	50.12	50.16	48.89	49.40
2671	NYSE	RCI	Tue, Jan 23, 2018	50.27	50.28	49.64	49.86
2670	NYSE	RCI	Mon, Jan 22, 2018	50.00	50.29	49.87	50.29
2669	NYSE	RCI	Fri, Jan 19, 2018	50.07	50.63	49.95	49.98
2668	NYSE	RCI	Thu, Jan 18, 2018	50.00	50.21	49.80	50.14
2667	NYSE	RCI	Wed, Jan 17, 2018	49.64	50.08	49.33	49.90
2666	NYSE	RCI	Tue, Jan 16, 2018	50.07	50.38	49.56	49.60
2665	NYSE	RCI	Fri, Jan 12, 2018	49.85	50.07	49.47	50.04
2664	NYSE	RCI	Thu, Jan 11, 2018	49.72	50.07	49.57	49.78
2663	NYSE	RCI	Wed, Jan 10, 2018	50.37	50.55	49.66	49.80
2662	NYSE	RCI	Tue, Jan 9, 2018	50.83	51.10	50.46	50.47
2661	NYSE	RCI	Mon, Jan 8, 2018	51.41	51.41	50.56	50.70
2660	NYSE	RCI	Fri, Jan 5, 2018	50.24	50.70	50.24	50.44
2659	NYSE	RCI	Thu, Jan 4, 2018	50.41	50.41	49.82	50.07
2658	NYSE	RCI	Wed, Jan 3, 2018	50.43	50.46	50.04	50.26
2657	NYSE	RCI	Tue, Jan 2, 2018	50.85	51.00	50.33	50.44
2656	NYSE	RCI	Fri, Dec 29, 2017	50.99	51.05	50.59	50.93
2655	NYSE	RCI	Thu, Dec 28, 2017	50.84	50.96	50.31	50.93
2654	NYSE	RCI	Wed, Dec 27, 2017	50.65	50.80	50.53	50.68
2653	NYSE	RCI	Tue, Dec 26, 2017	50.21	50.85	50.21	50.57
2652	NYSE	RCI	Fri, Dec 22, 2017	50.32	50.51	50.12	50.43
2651	NYSE	RCI	Thu, Dec 21, 2017	50.52	50.70	50.40	50.43
2650	NYSE	RCI	Wed, Dec 20, 2017	50.24	50.41	49.70	50.18
2649	NYSE	RCI	Tue, Dec 19, 2017	49.83	50.39	49.83	50.14
2648	NYSE	RCI	Mon, Dec 18, 2017	50.23	50.43	49.90	49.98
2647	NYSE	RCI	Fri, Dec 15, 2017	50.87	50.89	49.80	49.96
2646	NYSE	RCI	Thu, Dec 14, 2017	50.59	51.14	50.54	50.90
2645	NYSE	RCI	Wed, Dec 13, 2017	50.41	50.91	50.41	50.74
2644	NYSE	RCI	Tue, Dec 12, 2017	50.28	50.47	50.17	50.39
2643	NYSE	RCI	Mon, Dec 11, 2017	50.36	50.55	50.24	50.29
2642	NYSE	RCI	Fri, Dec 8, 2017	50.81	50.98	49.99	50.42
2641	NYSE	RCI	Thu, Dec 7, 2017	51.47	51.59	51.09	50.77
2640	NYSE	RCI	Wed, Dec 6, 2017	51.46	52.15	51.30	51.57
2639	NYSE	RCI	Tue, Dec 5, 2017	51.88	52.33	51.45	51.53
2638	NYSE	RCI	Mon, Dec 4, 2017	52.41	52.48	51.56	51.72
2637	NYSE	RCI	Fri, Dec 1, 2017	52.15	52.55	51.89	52.22
2636	NYSE	RCI	Thu, Nov 30, 2017	52.57	52.62	51.68	51.86
2635	NYSE	RCI	Wed, Nov 29, 2017	53.31	53.31	52.17	52.40
2634	NYSE	RCI	Tue, Nov 28, 2017	53.88	54.10	53.22	53.23
2633	NYSE	RCI	Mon, Nov 27, 2017	54.07	54.21	53.79	53.91
2632	NYSE	RCI	Fri, Nov 24, 2017	53.92	54.00	53.75	53.93
2631	NYSE	RCI	Wed, Nov 22, 2017	54.47	54.53	53.67	53.93
2630	NYSE	RCI	Tue, Nov 21, 2017	54.38	54.95	54.25	54.43
2629	NYSE	RCI	Mon, Nov 20, 2017	53.58	54.61	53.58	54.19
2628	NYSE	RCI	Fri, Nov 17, 2017	53.28	53.72	53.00	53.65
2627	NYSE	RCI	Thu, Nov 16, 2017	53.06	53.46	53.06	53.38
2626	NYSE	RCI	Wed, Nov 15, 2017	52.76	53.03	52.76	52.92
2625	NYSE	RCI	Tue, Nov 14, 2017	52.35	53.12	52.35	52.98
2624	NYSE	RCI	Mon, Nov 13, 2017	52.35	52.76	52.24	52.37
2623	NYSE	RCI	Fri, Nov 10, 2017	52.54	52.57	52.28	52.55
2622	NYSE	RCI	Thu, Nov 9, 2017	52.16	52.87	51.91	52.50
2621	NYSE	RCI	Wed, Nov 8, 2017	52.35	52.44	52.17	52.34
2620	NYSE	RCI	Tue, Nov 7, 2017	51.97	52.31	51.79	52.25
2619	NYSE	RCI	Mon, Nov 6, 2017	51.83	52.12	51.65	52.08
2618	NYSE	RCI	Fri, Nov 3, 2017	51.86	52.11	51.77	51.92
2617	NYSE	RCI	Thu, Nov 2, 2017	51.71	51.92	51.52	51.65
2616	NYSE	RCI	Wed, Nov 1, 2017	51.93	52.06	51.58	51.68
2615	NYSE	RCI	Tue, Oct 31, 2017	52.68	52.71	51.90	51.90
2614	NYSE	RCI	Mon, Oct 30, 2017	52.73	52.97	52.61	52.82
2613	NYSE	RCI	Fri, Oct 27, 2017	52.38	52.69	52.05	52.69
2612	NYSE	RCI	Thu, Oct 26, 2017	52.53	52.81	52.28	52.41
2611	NYSE	RCI	Wed, Oct 25, 2017	53.11	53.25	52.37	52.50
2610	NYSE	RCI	Tue, Oct 24, 2017	53.25	53.64	53.06	53.17
2609	NYSE	RCI	Mon, Oct 23, 2017	53.15	53.37	53.02	53.10
2608	NYSE	RCI	Fri, Oct 20, 2017	52.80	53.09	52.39	53.01
2607	NYSE	RCI	Thu, Oct 19, 2017	53.94	53.98	52.69	52.88
2606	NYSE	RCI	Wed, Oct 18, 2017	53.99	54.19	53.37	53.75
2605	NYSE	RCI	Tue, Oct 17, 2017	53.63	54.05	53.48	53.98
2604	NYSE	RCI	Mon, Oct 16, 2017	53.85	54.24	53.50	53.70
2603	NYSE	RCI	Fri, Oct 13, 2017	53.13	53.86	53.02	53.76
2602	NYSE	RCI	Thu, Oct 12, 2017	53.00	53.25	52.70	52.98
2601	NYSE	RCI	Wed, Oct 11, 2017	52.48	53.09	52.48	53.07
2600	NYSE	RCI	Tue, Oct 10, 2017	51.99	52.82	51.95	52.65
2599	NYSE	RCI	Mon, Oct 9, 2017	51.96	51.96	51.49	51.67
2598	NYSE	RCI	Fri, Oct 6, 2017	51.45	51.88	51.36	51.83
2597	NYSE	RCI	Thu, Oct 5, 2017	51.45	51.74	51.21	51.51
2596	NYSE	RCI	Wed, Oct 4, 2017	51.71	51.80	51.39	51.58
2595	NYSE	RCI	Tue, Oct 3, 2017	51.48	51.94	51.48	51.64
2594	NYSE	RCI	Mon, Oct 2, 2017	51.52	51.96	51.39	51.49
2593	NYSE	RCI	Fri, Sep 29, 2017	51.57	51.83	51.22	51.54
2592	NYSE	RCI	Thu, Sep 28, 2017	51.36	51.82	51.22	51.60
2591	NYSE	RCI	Wed, Sep 27, 2017	51.54	51.95	51.44	51.47
2590	NYSE	RCI	Tue, Sep 26, 2017	51.61	51.62	50.91	51.38
2589	NYSE	RCI	Mon, Sep 25, 2017	51.61	51.79	51.46	51.48
2588	NYSE	RCI	Fri, Sep 22, 2017	52.53	52.62	51.58	51.63
2587	NYSE	RCI	Thu, Sep 21, 2017	52.26	52.57	52.10	52.35
2586	NYSE	RCI	Wed, Sep 20, 2017	52.60	53.13	52.04	52.38
2585	NYSE	RCI	Tue, Sep 19, 2017	51.89	52.90	51.89	52.64
2584	NYSE	RCI	Mon, Sep 18, 2017	51.76	51.85	51.38	51.79
2583	NYSE	RCI	Fri, Sep 15, 2017	51.74	51.86	51.54	51.76
2582	NYSE	RCI	Thu, Sep 14, 2017	51.86	51.94	51.11	51.58
2581	NYSE	RCI	Wed, Sep 13, 2017	53.29	53.35	52.37	52.08
2580	NYSE	RCI	Tue, Sep 12, 2017	53.12	53.55	53.08	53.27
2579	NYSE	RCI	Mon, Sep 11, 2017	53.28	53.29	52.87	53.17
2578	NYSE	RCI	Fri, Sep 8, 2017	52.68	53.12	52.41	53.07
2577	NYSE	RCI	Thu, Sep 7, 2017	52.60	52.91	52.38	52.63
2576	NYSE	RCI	Wed, Sep 6, 2017	51.89	52.60	51.67	52.26
2575	NYSE	RCI	Tue, Sep 5, 2017	52.13	52.40	51.78	51.98
2574	NYSE	RCI	Fri, Sep 1, 2017	52.52	52.52	52.00	52.15
2573	NYSE	RCI	Thu, Aug 31, 2017	51.90	52.39	51.42	52.17
2572	NYSE	RCI	Wed, Aug 30, 2017	51.61	52.10	51.43	51.82
2571	NYSE	RCI	Tue, Aug 29, 2017	51.38	51.80	51.32	51.72
2570	NYSE	RCI	Mon, Aug 28, 2017	51.93	51.94	51.46	51.60
2569	NYSE	RCI	Fri, Aug 25, 2017	52.09	52.17	51.66	51.81
2568	NYSE	RCI	Thu, Aug 24, 2017	51.82	52.15	51.59	52.01
2567	NYSE	RCI	Wed, Aug 23, 2017	50.86	51.78	50.85	51.74
2566	NYSE	RCI	Tue, Aug 22, 2017	51.51	51.72	51.07	51.16
2565	NYSE	RCI	Mon, Aug 21, 2017	51.05	51.50	51.03	51.36
2564	NYSE	RCI	Fri, Aug 18, 2017	51.09	51.15	50.71	51.06
2563	NYSE	RCI	Thu, Aug 17, 2017	51.39	51.45	50.81	50.82
2562	NYSE	RCI	Wed, Aug 16, 2017	50.73	51.43	50.71	51.41
2561	NYSE	RCI	Tue, Aug 15, 2017	50.66	50.74	50.33	50.61
2560	NYSE	RCI	Mon, Aug 14, 2017	50.55	51.00	50.50	50.68
2559	NYSE	RCI	Fri, Aug 11, 2017	50.13	50.72	50.13	50.50
2558	NYSE	RCI	Thu, Aug 10, 2017	50.69	50.85	50.12	50.40
2557	NYSE	RCI	Wed, Aug 9, 2017	50.89	51.12	50.46	50.73
2556	NYSE	RCI	Tue, Aug 8, 2017	51.51	51.56	50.91	51.31
2555	NYSE	RCI	Mon, Aug 7, 2017	51.25	51.51	51.25	51.50
2554	NYSE	RCI	Fri, Aug 4, 2017	51.68	51.78	51.04	51.26
2553	NYSE	RCI	Thu, Aug 3, 2017	51.51	51.92	51.37	51.66
2552	NYSE	RCI	Wed, Aug 2, 2017	51.99	52.14	51.46	51.52
2551	NYSE	RCI	Tue, Aug 1, 2017	52.10	52.30	51.50	52.06
2550	NYSE	RCI	Mon, Jul 31, 2017	51.83	52.13	51.62	52.00
2549	NYSE	RCI	Fri, Jul 28, 2017	51.91	52.04	51.63	51.77
2548	NYSE	RCI	Thu, Jul 27, 2017	52.30	52.37	51.15	51.65
2547	NYSE	RCI	Wed, Jul 26, 2017	52.11	52.22	51.73	52.02
2546	NYSE	RCI	Tue, Jul 25, 2017	52.69	52.87	51.94	51.99
2545	NYSE	RCI	Mon, Jul 24, 2017	52.57	53.07	52.31	52.83
2544	NYSE	RCI	Fri, Jul 21, 2017	51.87	52.58	51.54	52.55
2543	NYSE	RCI	Thu, Jul 20, 2017	51.53	52.23	51.35	51.58
2542	NYSE	RCI	Wed, Jul 19, 2017	50.00	50.84	49.99	50.81
2541	NYSE	RCI	Tue, Jul 18, 2017	49.50	49.94	49.20	49.87
2540	NYSE	RCI	Mon, Jul 17, 2017	49.38	49.58	49.24	49.37
2539	NYSE	RCI	Fri, Jul 14, 2017	48.73	49.45	48.51	49.33
2538	NYSE	RCI	Thu, Jul 13, 2017	48.42	48.59	48.03	48.44
2537	NYSE	RCI	Wed, Jul 12, 2017	47.74	48.75	47.51	48.48
2536	NYSE	RCI	Tue, Jul 11, 2017	47.58	47.58	47.04	47.42
2535	NYSE	RCI	Mon, Jul 10, 2017	47.44	47.83	47.20	47.72
2534	NYSE	RCI	Fri, Jul 7, 2017	47.31	47.58	46.85	47.43
2533	NYSE	RCI	Thu, Jul 6, 2017	46.92	47.42	46.76	47.12
2532	NYSE	RCI	Wed, Jul 5, 2017	46.75	47.00	46.52	46.98
2531	NYSE	RCI	Mon, Jul 3, 2017	47.37	47.46	47.17	47.33
2530	NYSE	RCI	Fri, Jun 30, 2017	47.69	47.69	46.60	47.21
2529	NYSE	RCI	Thu, Jun 29, 2017	48.30	48.35	47.21	47.51
2528	NYSE	RCI	Wed, Jun 28, 2017	48.06	48.74	47.95	48.60
2527	NYSE	RCI	Tue, Jun 27, 2017	47.93	48.18	47.58	47.73
2526	NYSE	RCI	Mon, Jun 26, 2017	47.55	47.99	47.55	47.88
2525	NYSE	RCI	Fri, Jun 23, 2017	46.81	47.48	46.71	47.40
2524	NYSE	RCI	Thu, Jun 22, 2017	46.78	47.12	46.61	47.04
2523	NYSE	RCI	Wed, Jun 21, 2017	46.85	46.99	46.46	46.57
2522	NYSE	RCI	Tue, Jun 20, 2017	47.40	47.53	46.92	46.94
2521	NYSE	RCI	Mon, Jun 19, 2017	47.26	47.78	46.95	47.60
2520	NYSE	RCI	Fri, Jun 16, 2017	46.92	47.26	46.69	47.04
2519	NYSE	RCI	Thu, Jun 15, 2017	46.95	47.01	46.48	46.89
2518	NYSE	RCI	Wed, Jun 14, 2017	47.40	47.72	46.99	47.22
2517	NYSE	RCI	Tue, Jun 13, 2017	47.42	47.48	47.08	47.42
2516	NYSE	RCI	Mon, Jun 12, 2017	46.57	47.24	46.57	47.11
2515	NYSE	RCI	Fri, Jun 9, 2017	46.30	46.74	46.19	46.63
2514	NYSE	RCI	Thu, Jun 8, 2017	46.24	46.24	45.66	46.14
2513	NYSE	RCI	Wed, Jun 7, 2017	46.99	47.03	46.47	46.13
2512	NYSE	RCI	Tue, Jun 6, 2017	46.87	47.07	46.72	47.06
2511	NYSE	RCI	Mon, Jun 5, 2017	46.75	46.89	46.51	46.74
2510	NYSE	RCI	Fri, Jun 2, 2017	46.75	46.98	46.72	46.87
2509	NYSE	RCI	Thu, Jun 1, 2017	46.69	46.90	46.64	46.65
2508	NYSE	RCI	Wed, May 31, 2017	46.92	46.98	46.59	46.64
2507	NYSE	RCI	Tue, May 30, 2017	46.47	46.96	46.47	46.93
2506	NYSE	RCI	Fri, May 26, 2017	46.46	46.70	46.45	46.56
2505	NYSE	RCI	Thu, May 25, 2017	46.84	46.93	46.39	46.64
2504	NYSE	RCI	Wed, May 24, 2017	46.10	46.77	46.10	46.73
2503	NYSE	RCI	Tue, May 23, 2017	46.26	46.34	46.10	46.18
2502	NYSE	RCI	Mon, May 22, 2017	45.88	46.38	45.83	46.19
2501	NYSE	RCI	Fri, May 19, 2017	45.74	45.90	45.59	45.80
2500	NYSE	RCI	Thu, May 18, 2017	45.26	45.67	44.93	45.63
2499	NYSE	RCI	Wed, May 17, 2017	45.48	45.76	45.00	45.23
2498	NYSE	RCI	Tue, May 16, 2017	46.20	46.27	45.63	45.73
2497	NYSE	RCI	Mon, May 15, 2017	45.95	46.14	45.85	46.14
2496	NYSE	RCI	Fri, May 12, 2017	45.64	45.78	45.36	45.74
2495	NYSE	RCI	Thu, May 11, 2017	45.67	45.95	45.37	45.51
2494	NYSE	RCI	Wed, May 10, 2017	45.99	46.15	45.89	46.04
2493	NYSE	RCI	Tue, May 9, 2017	45.78	45.94	45.66	45.89
2492	NYSE	RCI	Mon, May 8, 2017	45.89	46.03	45.75	45.94
2491	NYSE	RCI	Fri, May 5, 2017	45.24	45.96	45.17	45.93
2490	NYSE	RCI	Thu, May 4, 2017	45.50	45.56	45.02	45.17
2489	NYSE	RCI	Wed, May 3, 2017	45.90	45.92	45.44	45.52
2488	NYSE	RCI	Tue, May 2, 2017	45.86	45.97	45.76	45.88
2487	NYSE	RCI	Mon, May 1, 2017	45.91	46.04	45.85	45.88
2486	NYSE	RCI	Fri, Apr 28, 2017	45.93	46.07	45.72	45.86
2485	NYSE	RCI	Thu, Apr 27, 2017	46.28	46.32	45.79	46.03
2484	NYSE	RCI	Wed, Apr 26, 2017	45.79	46.23	45.63	46.16
2483	NYSE	RCI	Tue, Apr 25, 2017	46.13	46.13	45.50	45.92
2482	NYSE	RCI	Mon, Apr 24, 2017	46.25	46.40	46.07	46.30
2481	NYSE	RCI	Fri, Apr 21, 2017	46.23	46.23	45.87	45.98
2480	NYSE	RCI	Thu, Apr 20, 2017	46.40	46.54	46.18	46.36
2479	NYSE	RCI	Wed, Apr 19, 2017	46.51	47.42	45.98	46.27
2478	NYSE	RCI	Tue, Apr 18, 2017	45.65	46.34	45.50	45.90
2477	NYSE	RCI	Mon, Apr 17, 2017	45.60	46.11	45.53	45.81
2476	NYSE	RCI	Thu, Apr 13, 2017	45.34	45.71	45.28	45.33
2475	NYSE	RCI	Wed, Apr 12, 2017	44.67	45.39	44.59	45.25
2474	NYSE	RCI	Tue, Apr 11, 2017	44.70	44.79	44.26	44.66
2473	NYSE	RCI	Mon, Apr 10, 2017	44.65	44.93	44.54	44.78
2472	NYSE	RCI	Fri, Apr 7, 2017	44.22	44.56	44.20	44.52
2471	NYSE	RCI	Thu, Apr 6, 2017	43.97	44.34	43.90	44.23
2470	NYSE	RCI	Wed, Apr 5, 2017	43.81	44.03	43.53	43.83
2469	NYSE	RCI	Tue, Apr 4, 2017	43.86	44.55	43.80	44.38
2468	NYSE	RCI	Mon, Apr 3, 2017	43.97	44.31	43.91	44.13
2467	NYSE	RCI	Fri, Mar 31, 2017	44.05	44.43	44.04	44.22
2466	NYSE	RCI	Thu, Mar 30, 2017	43.70	44.26	43.70	44.11
2465	NYSE	RCI	Wed, Mar 29, 2017	43.65	43.82	43.33	43.75
2464	NYSE	RCI	Tue, Mar 28, 2017	43.19	43.81	43.19	43.52
2463	NYSE	RCI	Mon, Mar 27, 2017	42.71	43.38	42.58	43.33
2462	NYSE	RCI	Fri, Mar 24, 2017	42.36	43.11	42.36	42.79
2461	NYSE	RCI	Thu, Mar 23, 2017	42.19	42.74	42.01	42.52
2460	NYSE	RCI	Wed, Mar 22, 2017	42.11	42.35	41.83	42.31
2459	NYSE	RCI	Tue, Mar 21, 2017	42.13	42.48	41.90	42.04
2458	NYSE	RCI	Mon, Mar 20, 2017	42.33	42.64	41.73	41.92
2457	NYSE	RCI	Fri, Mar 17, 2017	42.58	42.99	42.19	42.25
2456	NYSE	RCI	Thu, Mar 16, 2017	42.03	42.64	42.03	42.42
2455	NYSE	RCI	Wed, Mar 15, 2017	41.72	42.26	41.35	41.93
2454	NYSE	RCI	Tue, Mar 14, 2017	41.70	41.78	41.46	41.54
2453	NYSE	RCI	Mon, Mar 13, 2017	41.75	42.03	41.73	41.83
2452	NYSE	RCI	Fri, Mar 10, 2017	41.85	41.89	41.46	41.85
2451	NYSE	RCI	Thu, Mar 9, 2017	41.49	41.71	41.33	41.50
2450	NYSE	RCI	Wed, Mar 8, 2017	42.12	42.30	41.83	41.57
2449	NYSE	RCI	Tue, Mar 7, 2017	42.04	42.39	41.94	42.21
2448	NYSE	RCI	Mon, Mar 6, 2017	41.74	42.38	41.60	42.07
2447	NYSE	RCI	Fri, Mar 3, 2017	41.53	41.84	41.42	41.82
2446	NYSE	RCI	Thu, Mar 2, 2017	41.62	41.78	41.50	41.73
2445	NYSE	RCI	Wed, Mar 1, 2017	41.90	42.02	41.49	41.82
2444	NYSE	RCI	Tue, Feb 28, 2017	42.97	43.14	41.99	42.04
2443	NYSE	RCI	Mon, Feb 27, 2017	43.18	43.36	42.67	43.25
2442	NYSE	RCI	Fri, Feb 24, 2017	43.62	43.77	42.97	43.01
2441	NYSE	RCI	Thu, Feb 23, 2017	43.86	43.95	43.50	43.59
2440	NYSE	RCI	Wed, Feb 22, 2017	43.53	43.83	43.34	43.72
2439	NYSE	RCI	Tue, Feb 21, 2017	43.82	43.93	43.57	43.67
2438	NYSE	RCI	Fri, Feb 17, 2017	43.67	44.09	43.54	43.95
2437	NYSE	RCI	Thu, Feb 16, 2017	43.29	43.84	43.18	43.66
2436	NYSE	RCI	Wed, Feb 15, 2017	42.95	43.25	42.85	43.23
2435	NYSE	RCI	Tue, Feb 14, 2017	43.03	43.20	42.44	42.91
2434	NYSE	RCI	Mon, Feb 13, 2017	43.18	43.30	42.93	42.95
2433	NYSE	RCI	Fri, Feb 10, 2017	43.31	43.67	42.99	43.12
2432	NYSE	RCI	Thu, Feb 9, 2017	42.91	43.23	42.82	43.23
2431	NYSE	RCI	Wed, Feb 8, 2017	42.83	43.01	42.60	42.86
2430	NYSE	RCI	Tue, Feb 7, 2017	42.79	43.16	42.71	42.88
2429	NYSE	RCI	Mon, Feb 6, 2017	43.14	43.18	42.82	43.00
2428	NYSE	RCI	Fri, Feb 3, 2017	43.42	43.44	43.10	43.31
2427	NYSE	RCI	Thu, Feb 2, 2017	43.30	43.45	43.22	43.34
2426	NYSE	RCI	Wed, Feb 1, 2017	43.17	43.44	42.94	43.18
2425	NYSE	RCI	Tue, Jan 31, 2017	43.53	43.75	43.18	43.40
2424	NYSE	RCI	Mon, Jan 30, 2017	43.20	43.42	42.73	43.17
2423	NYSE	RCI	Fri, Jan 27, 2017	43.44	43.97	42.97	43.24
2422	NYSE	RCI	Thu, Jan 26, 2017	41.13	42.91	41.08	42.81
2421	NYSE	RCI	Wed, Jan 25, 2017	40.81	40.81	40.24	40.32
2420	NYSE	RCI	Tue, Jan 24, 2017	40.30	40.93	39.96	40.54
2419	NYSE	RCI	Mon, Jan 23, 2017	39.63	40.19	39.35	40.15
2418	NYSE	RCI	Fri, Jan 20, 2017	39.06	39.66	39.03	39.61
2417	NYSE	RCI	Thu, Jan 19, 2017	39.15	39.52	38.99	39.07
2416	NYSE	RCI	Wed, Jan 18, 2017	38.90	39.40	38.86	39.20
2415	NYSE	RCI	Tue, Jan 17, 2017	39.21	39.26	38.80	39.00
2414	NYSE	RCI	Fri, Jan 13, 2017	39.28	39.28	38.87	39.00
2413	NYSE	RCI	Thu, Jan 12, 2017	38.80	39.32	38.62	39.22
2412	NYSE	RCI	Wed, Jan 11, 2017	38.58	38.66	38.15	38.55
2411	NYSE	RCI	Tue, Jan 10, 2017	38.80	38.90	38.39	38.72
2410	NYSE	RCI	Mon, Jan 9, 2017	38.95	39.13	38.80	38.84
2409	NYSE	RCI	Fri, Jan 6, 2017	39.73	39.88	39.29	39.44
2408	NYSE	RCI	Thu, Jan 5, 2017	39.32	39.90	39.30	39.76
2407	NYSE	RCI	Wed, Jan 4, 2017	39.04	39.40	38.83	39.23
2406	NYSE	RCI	Tue, Jan 3, 2017	38.66	38.85	38.43	38.74
2405	NYSE	RCI	Fri, Dec 30, 2016	38.92	38.97	38.46	38.58
2404	NYSE	RCI	Thu, Dec 29, 2016	38.49	38.78	38.39	38.76
2403	NYSE	RCI	Wed, Dec 28, 2016	38.36	38.44	38.09	38.29
2402	NYSE	RCI	Tue, Dec 27, 2016	38.64	38.69	38.31	38.42
2401	NYSE	RCI	Fri, Dec 23, 2016	38.50	38.75	38.44	38.47
2400	NYSE	RCI	Thu, Dec 22, 2016	38.24	38.62	38.24	38.57
2399	NYSE	RCI	Wed, Dec 21, 2016	38.18	38.51	38.15	38.41
2398	NYSE	RCI	Tue, Dec 20, 2016	38.61	38.68	38.16	38.32
2397	NYSE	RCI	Mon, Dec 19, 2016	38.10	38.73	38.02	38.55
2396	NYSE	RCI	Fri, Dec 16, 2016	38.38	38.94	37.81	38.15
2395	NYSE	RCI	Thu, Dec 15, 2016	38.73	38.80	38.35	38.52
2394	NYSE	RCI	Wed, Dec 14, 2016	39.88	39.96	38.92	38.97
2393	NYSE	RCI	Tue, Dec 13, 2016	39.68	40.01	39.51	39.76
2392	NYSE	RCI	Mon, Dec 12, 2016	39.18	39.79	39.11	39.57
2391	NYSE	RCI	Fri, Dec 9, 2016	39.32	39.44	39.00	39.13
2390	NYSE	RCI	Thu, Dec 8, 2016	39.03	39.59	39.03	39.43
2389	NYSE	RCI	Wed, Dec 7, 2016	38.42	39.58	38.26	39.18
2388	NYSE	RCI	Tue, Dec 6, 2016	38.50	38.54	38.14	38.46
2387	NYSE	RCI	Mon, Dec 5, 2016	38.58	38.75	38.38	38.51
2386	NYSE	RCI	Fri, Dec 2, 2016	38.14	38.62	38.00	38.48
2385	NYSE	RCI	Thu, Dec 1, 2016	38.76	38.79	38.01	38.01
2384	NYSE	RCI	Wed, Nov 30, 2016	39.00	39.10	38.44	38.60
2383	NYSE	RCI	Tue, Nov 29, 2016	38.96	39.08	38.65	39.08
2382	NYSE	RCI	Mon, Nov 28, 2016	38.86	39.15	38.78	38.97
2381	NYSE	RCI	Fri, Nov 25, 2016	38.45	38.89	38.34	38.73
2380	NYSE	RCI	Wed, Nov 23, 2016	38.36	38.67	38.33	38.39
2379	NYSE	RCI	Tue, Nov 22, 2016	38.71	38.77	38.41	38.61
2378	NYSE	RCI	Mon, Nov 21, 2016	38.40	38.63	38.27	38.50
2377	NYSE	RCI	Fri, Nov 18, 2016	38.31	38.35	38.00	38.14
2376	NYSE	RCI	Thu, Nov 17, 2016	38.65	38.69	38.30	38.42
2375	NYSE	RCI	Wed, Nov 16, 2016	38.21	38.51	37.99	38.49
2374	NYSE	RCI	Tue, Nov 15, 2016	37.76	38.29	37.57	38.29
2373	NYSE	RCI	Mon, Nov 14, 2016	37.59	37.73	37.03	37.53
2372	NYSE	RCI	Fri, Nov 11, 2016	37.52	37.56	37.06	37.36
2371	NYSE	RCI	Thu, Nov 10, 2016	38.34	38.39	37.56	37.68
2370	NYSE	RCI	Wed, Nov 9, 2016	39.03	39.04	38.62	38.65
2369	NYSE	RCI	Tue, Nov 8, 2016	39.44	39.67	39.37	39.57
2368	NYSE	RCI	Mon, Nov 7, 2016	39.46	39.69	39.29	39.44
2367	NYSE	RCI	Fri, Nov 4, 2016	39.74	39.75	39.22	39.33
2366	NYSE	RCI	Thu, Nov 3, 2016	39.68	40.15	39.68	39.78
2365	NYSE	RCI	Wed, Nov 2, 2016	40.21	40.40	39.65	39.66
2364	NYSE	RCI	Tue, Nov 1, 2016	40.34	40.34	39.94	40.16
2363	NYSE	RCI	Mon, Oct 31, 2016	40.13	40.38	39.98	40.23
2362	NYSE	RCI	Fri, Oct 28, 2016	40.01	40.34	39.81	40.11
2361	NYSE	RCI	Thu, Oct 27, 2016	40.06	40.21	39.75	39.96
2360	NYSE	RCI	Wed, Oct 26, 2016	39.94	40.39	39.94	40.00
2359	NYSE	RCI	Tue, Oct 25, 2016	40.27	40.31	39.85	39.99
2358	NYSE	RCI	Mon, Oct 24, 2016	40.60	40.62	40.17	40.25
2357	NYSE	RCI	Fri, Oct 21, 2016	40.29	40.59	40.28	40.59
2356	NYSE	RCI	Thu, Oct 20, 2016	40.87	41.05	40.48	40.58
2355	NYSE	RCI	Wed, Oct 19, 2016	41.74	41.76	41.05	41.12
2354	NYSE	RCI	Tue, Oct 18, 2016	41.58	41.89	41.48	41.53
2353	NYSE	RCI	Mon, Oct 17, 2016	41.30	42.57	41.21	41.29
2352	NYSE	RCI	Fri, Oct 14, 2016	41.46	41.81	41.30	41.33
2351	NYSE	RCI	Thu, Oct 13, 2016	40.95	41.51	40.68	41.36
2350	NYSE	RCI	Wed, Oct 12, 2016	40.99	41.32	40.89	41.13
2349	NYSE	RCI	Tue, Oct 11, 2016	41.22	41.31	40.74	41.00
2348	NYSE	RCI	Mon, Oct 10, 2016	40.87	41.53	40.87	41.37
2347	NYSE	RCI	Fri, Oct 7, 2016	41.68	41.68	40.59	40.79
2346	NYSE	RCI	Thu, Oct 6, 2016	41.79	41.87	41.52	41.84
2345	NYSE	RCI	Wed, Oct 5, 2016	42.02	42.14	41.73	41.82
2344	NYSE	RCI	Tue, Oct 4, 2016	42.37	42.64	41.69	41.96
2343	NYSE	RCI	Mon, Oct 3, 2016	42.33	42.45	41.95	42.40
2342	NYSE	RCI	Fri, Sep 30, 2016	42.74	42.85	42.42	42.42
2341	NYSE	RCI	Thu, Sep 29, 2016	42.86	43.06	42.45	42.61
2340	NYSE	RCI	Wed, Sep 28, 2016	42.65	42.81	42.12	42.80
2339	NYSE	RCI	Tue, Sep 27, 2016	41.92	42.63	41.89	42.47
2338	NYSE	RCI	Mon, Sep 26, 2016	42.14	42.37	42.10	42.11
2337	NYSE	RCI	Fri, Sep 23, 2016	42.66	42.78	42.24	42.26
2336	NYSE	RCI	Thu, Sep 22, 2016	42.98	43.10	42.78	42.89
2335	NYSE	RCI	Wed, Sep 21, 2016	42.45	42.60	41.85	42.55
2334	NYSE	RCI	Tue, Sep 20, 2016	42.01	42.52	42.01	42.18
2333	NYSE	RCI	Mon, Sep 19, 2016	41.81	42.23	41.68	41.96
2332	NYSE	RCI	Fri, Sep 16, 2016	42.21	42.22	41.40	41.53
2331	NYSE	RCI	Thu, Sep 15, 2016	41.37	42.61	41.37	42.51
2330	NYSE	RCI	Wed, Sep 14, 2016	41.30	41.60	41.17	41.44
2329	NYSE	RCI	Tue, Sep 13, 2016	41.53	41.60	41.15	41.47
2328	NYSE	RCI	Mon, Sep 12, 2016	41.69	42.10	41.47	41.98
2327	NYSE	RCI	Fri, Sep 9, 2016	42.29	42.33	41.85	41.97
2326	NYSE	RCI	Thu, Sep 8, 2016	42.98	43.12	42.65	42.74
2325	NYSE	RCI	Wed, Sep 7, 2016	43.96	44.02	43.07	43.13
2324	NYSE	RCI	Tue, Sep 6, 2016	44.30	44.44	43.87	44.02
2323	NYSE	RCI	Fri, Sep 2, 2016	43.73	44.21	43.58	44.09
2322	NYSE	RCI	Thu, Sep 1, 2016	42.74	43.49	42.74	43.37
2321	NYSE	RCI	Wed, Aug 31, 2016	42.96	43.04	42.49	42.79
2320	NYSE	RCI	Tue, Aug 30, 2016	43.14	43.37	42.93	42.97
2319	NYSE	RCI	Mon, Aug 29, 2016	43.35	43.48	43.16	43.24
2318	NYSE	RCI	Fri, Aug 26, 2016	43.91	44.44	43.27	43.35
2317	NYSE	RCI	Thu, Aug 25, 2016	43.73	44.05	43.73	43.88
2316	NYSE	RCI	Wed, Aug 24, 2016	43.96	44.11	43.64	43.85
2315	NYSE	RCI	Tue, Aug 23, 2016	44.53	44.57	43.94	44.03
2314	NYSE	RCI	Mon, Aug 22, 2016	44.15	44.49	44.00	44.32
2313	NYSE	RCI	Fri, Aug 19, 2016	44.25	44.40	43.91	44.31
2312	NYSE	RCI	Thu, Aug 18, 2016	44.51	44.59	44.31	44.52
2311	NYSE	RCI	Wed, Aug 17, 2016	44.57	44.65	44.23	44.46
2310	NYSE	RCI	Tue, Aug 16, 2016	44.96	45.14	44.56	44.65
2309	NYSE	RCI	Mon, Aug 15, 2016	44.98	45.19	44.87	44.91
2308	NYSE	RCI	Fri, Aug 12, 2016	45.50	45.50	44.90	44.95
2307	NYSE	RCI	Thu, Aug 11, 2016	45.00	45.47	44.96	45.38
2306	NYSE	RCI	Wed, Aug 10, 2016	44.83	44.93	44.63	44.91
2305	NYSE	RCI	Tue, Aug 9, 2016	44.21	44.67	44.14	44.54
2304	NYSE	RCI	Mon, Aug 8, 2016	44.05	44.21	43.76	44.21
2303	NYSE	RCI	Fri, Aug 5, 2016	43.35	44.21	43.29	44.01
2302	NYSE	RCI	Thu, Aug 4, 2016	43.51	44.06	43.51	43.78
2301	NYSE	RCI	Wed, Aug 3, 2016	43.47	43.76	43.25	43.40
2300	NYSE	RCI	Tue, Aug 2, 2016	44.12	44.22	43.37	43.58
2299	NYSE	RCI	Mon, Aug 1, 2016	43.99	44.12	43.77	44.02
2298	NYSE	RCI	Fri, Jul 29, 2016	43.76	44.43	43.75	44.17
2297	NYSE	RCI	Thu, Jul 28, 2016	43.84	43.86	43.36	43.63
2296	NYSE	RCI	Wed, Jul 27, 2016	43.54	43.86	43.27	43.69
2295	NYSE	RCI	Tue, Jul 26, 2016	43.66	43.90	43.43	43.53
2294	NYSE	RCI	Mon, Jul 25, 2016	42.98	43.84	42.98	43.71
2293	NYSE	RCI	Fri, Jul 22, 2016	42.55	43.29	42.55	43.19
2292	NYSE	RCI	Thu, Jul 21, 2016	41.62	43.01	41.60	42.60
2291	NYSE	RCI	Wed, Jul 20, 2016	40.67	41.15	40.64	40.93
2290	NYSE	RCI	Tue, Jul 19, 2016	41.13	41.22	40.70	40.76
2289	NYSE	RCI	Mon, Jul 18, 2016	41.58	41.68	41.34	41.46
2288	NYSE	RCI	Fri, Jul 15, 2016	41.83	41.90	41.30	41.66
2287	NYSE	RCI	Thu, Jul 14, 2016	41.45	42.00	41.45	41.88
2286	NYSE	RCI	Wed, Jul 13, 2016	41.03	41.31	40.86	41.22
2285	NYSE	RCI	Tue, Jul 12, 2016	41.05	41.40	40.65	41.02
2284	NYSE	RCI	Mon, Jul 11, 2016	40.80	40.80	40.43	40.66
2283	NYSE	RCI	Fri, Jul 8, 2016	41.34	41.42	40.70	40.80
2282	NYSE	RCI	Thu, Jul 7, 2016	41.65	41.73	41.06	41.20
2281	NYSE	RCI	Wed, Jul 6, 2016	40.67	41.50	40.51	41.44
2280	NYSE	RCI	Tue, Jul 5, 2016	40.51	41.03	40.43	40.80
2279	NYSE	RCI	Fri, Jul 1, 2016	40.36	40.75	40.26	40.72
2278	NYSE	RCI	Thu, Jun 30, 2016	40.04	40.56	40.04	40.40
2277	NYSE	RCI	Wed, Jun 29, 2016	39.55	40.03	39.49	40.00
2276	NYSE	RCI	Tue, Jun 28, 2016	39.16	39.33	38.93	39.23
2275	NYSE	RCI	Mon, Jun 27, 2016	38.31	39.17	38.31	38.89
2274	NYSE	RCI	Fri, Jun 24, 2016	38.79	39.73	38.63	38.71
2273	NYSE	RCI	Thu, Jun 23, 2016	40.37	40.41	39.91	40.21
2272	NYSE	RCI	Wed, Jun 22, 2016	40.04	40.30	39.85	39.92
2271	NYSE	RCI	Tue, Jun 21, 2016	39.67	40.36	39.53	40.02
2270	NYSE	RCI	Mon, Jun 20, 2016	39.58	39.75	39.35	39.71
2269	NYSE	RCI	Fri, Jun 17, 2016	38.64	39.16	38.39	39.15
2268	NYSE	RCI	Thu, Jun 16, 2016	37.62	38.52	37.37	38.50
2267	NYSE	RCI	Wed, Jun 15, 2016	38.22	38.37	37.99	38.00
2266	NYSE	RCI	Tue, Jun 14, 2016	38.18	38.35	37.91	38.25
2265	NYSE	RCI	Mon, Jun 13, 2016	38.57	38.69	38.35	38.40
2264	NYSE	RCI	Fri, Jun 10, 2016	39.03	39.23	38.54	38.82
2263	NYSE	RCI	Thu, Jun 9, 2016	39.27	39.42	39.03	39.18
2262	NYSE	RCI	Wed, Jun 8, 2016	39.68	39.98	39.19	39.42
2261	NYSE	RCI	Tue, Jun 7, 2016	39.50	39.94	39.44	39.50
2260	NYSE	RCI	Mon, Jun 6, 2016	39.26	39.43	39.09	39.39
2259	NYSE	RCI	Fri, Jun 3, 2016	38.67	39.35	38.63	39.26
2258	NYSE	RCI	Thu, Jun 2, 2016	38.18	38.41	38.10	38.35
2257	NYSE	RCI	Wed, Jun 1, 2016	38.19	38.48	38.13	38.36
2256	NYSE	RCI	Tue, May 31, 2016	38.96	39.00	38.15	38.17
2255	NYSE	RCI	Fri, May 27, 2016	38.93	39.18	38.81	38.83
2254	NYSE	RCI	Thu, May 26, 2016	39.05	39.40	38.96	39.19
2253	NYSE	RCI	Wed, May 25, 2016	38.54	38.83	38.43	38.77
2252	NYSE	RCI	Tue, May 24, 2016	38.09	38.46	37.96	38.34
2251	NYSE	RCI	Mon, May 23, 2016	38.11	38.18	37.80	37.97
2250	NYSE	RCI	Fri, May 20, 2016	38.05	38.31	38.01	38.08
2249	NYSE	RCI	Thu, May 19, 2016	37.92	38.03	37.62	37.93
2248	NYSE	RCI	Wed, May 18, 2016	38.22	38.67	37.96	38.24
2247	NYSE	RCI	Tue, May 17, 2016	38.29	38.54	38.04	38.33
2246	NYSE	RCI	Mon, May 16, 2016	38.24	38.72	38.23	38.36
2245	NYSE	RCI	Fri, May 13, 2016	38.43	38.44	37.98	38.06
2244	NYSE	RCI	Thu, May 12, 2016	38.66	38.80	38.13	38.62
2243	NYSE	RCI	Wed, May 11, 2016	38.17	38.62	38.17	38.41
2242	NYSE	RCI	Tue, May 10, 2016	38.05	38.27	37.99	38.24
2241	NYSE	RCI	Mon, May 9, 2016	37.92	38.19	37.69	37.86
2240	NYSE	RCI	Fri, May 6, 2016	38.06	38.29	37.92	38.10
2239	NYSE	RCI	Thu, May 5, 2016	38.63	38.64	38.17	38.30
2238	NYSE	RCI	Wed, May 4, 2016	38.34	38.47	38.17	38.39
2237	NYSE	RCI	Tue, May 3, 2016	38.69	38.89	38.25	38.55
2236	NYSE	RCI	Mon, May 2, 2016	39.09	39.25	38.86	39.10
2235	NYSE	RCI	Fri, Apr 29, 2016	38.97	39.10	38.72	38.88
2234	NYSE	RCI	Thu, Apr 28, 2016	38.82	39.21	38.61	38.94
2233	NYSE	RCI	Wed, Apr 27, 2016	38.63	38.88	38.49	38.82
2232	NYSE	RCI	Tue, Apr 26, 2016	38.35	38.76	38.26	38.65
2231	NYSE	RCI	Mon, Apr 25, 2016	38.36	38.51	38.10	38.21
2230	NYSE	RCI	Fri, Apr 22, 2016	38.66	38.83	38.36	38.47
2229	NYSE	RCI	Thu, Apr 21, 2016	38.99	39.00	38.39	38.54
2228	NYSE	RCI	Wed, Apr 20, 2016	38.87	39.42	38.78	39.00
2227	NYSE	RCI	Tue, Apr 19, 2016	39.26	39.30	38.73	38.91
2226	NYSE	RCI	Mon, Apr 18, 2016	38.86	39.45	38.77	39.17
2225	NYSE	RCI	Fri, Apr 15, 2016	39.18	39.29	39.02	39.16
2224	NYSE	RCI	Thu, Apr 14, 2016	39.05	39.38	38.86	39.22
2223	NYSE	RCI	Wed, Apr 13, 2016	39.06	39.19	38.71	39.04
2222	NYSE	RCI	Tue, Apr 12, 2016	38.47	39.10	38.41	39.01
2221	NYSE	RCI	Mon, Apr 11, 2016	38.70	38.81	38.20	38.34
2220	NYSE	RCI	Fri, Apr 8, 2016	38.70	38.77	38.30	38.51
2219	NYSE	RCI	Thu, Apr 7, 2016	38.11	38.39	37.86	38.04
2218	NYSE	RCI	Wed, Apr 6, 2016	38.78	38.79	37.59	38.02
2217	NYSE	RCI	Tue, Apr 5, 2016	40.01	40.01	40.01	38.76
2216	NYSE	RCI	Mon, Apr 4, 2016	40.05	40.61	39.92	40.01
2215	NYSE	RCI	Fri, Apr 1, 2016	39.62	40.14	39.44	40.04
2214	NYSE	RCI	Thu, Mar 31, 2016	40.30	40.46	39.97	40.02
2213	NYSE	RCI	Wed, Mar 30, 2016	40.30	40.66	40.16	40.25
2212	NYSE	RCI	Tue, Mar 29, 2016	39.35	40.17	39.22	40.04
2211	NYSE	RCI	Mon, Mar 28, 2016	38.98	39.42	38.67	39.39
2210	NYSE	RCI	Thu, Mar 24, 2016	38.53	38.53	38.53	38.90
2209	NYSE	RCI	Wed, Mar 23, 2016	38.81	38.89	38.38	38.53
2208	NYSE	RCI	Tue, Mar 22, 2016	38.75	39.05	38.70	38.84
2207	NYSE	RCI	Mon, Mar 21, 2016	38.58	39.15	38.58	38.94
2206	NYSE	RCI	Fri, Mar 18, 2016	39.55	39.57	38.69	38.69
2205	NYSE	RCI	Thu, Mar 17, 2016	39.07	39.79	39.06	39.59
2204	NYSE	RCI	Wed, Mar 16, 2016	38.29	39.04	38.25	38.94
2203	NYSE	RCI	Tue, Mar 15, 2016	38.24	38.24	38.24	38.36
2202	NYSE	RCI	Mon, Mar 14, 2016	38.20	38.35	37.90	38.24
2201	NYSE	RCI	Fri, Mar 11, 2016	37.92	37.92	37.92	38.33
2200	NYSE	RCI	Thu, Mar 10, 2016	38.64	38.64	38.64	37.92
2199	NYSE	RCI	Wed, Mar 9, 2016	37.79	38.81	37.74	38.64
2198	NYSE	RCI	Tue, Mar 8, 2016	37.55	38.45	37.53	38.06
2197	NYSE	RCI	Mon, Mar 7, 2016	37.23	38.00	37.19	37.86
2196	NYSE	RCI	Fri, Mar 4, 2016	37.35	37.56	37.09	37.43
2195	NYSE	RCI	Thu, Mar 3, 2016	37.58	37.58	37.58	37.34
2194	NYSE	RCI	Wed, Mar 2, 2016	37.62	37.67	37.25	37.58
2193	NYSE	RCI	Tue, Mar 1, 2016	36.95	36.95	36.95	37.82
2192	NYSE	RCI	Mon, Feb 29, 2016	36.53	37.23	36.50	36.95
2191	NYSE	RCI	Fri, Feb 26, 2016	37.23	37.23	36.44	36.60
2190	NYSE	RCI	Thu, Feb 25, 2016	36.65	37.23	36.56	37.01
2189	NYSE	RCI	Wed, Feb 24, 2016	35.87	36.42	35.62	36.41
2188	NYSE	RCI	Tue, Feb 23, 2016	36.18	36.57	36.05	36.33
2187	NYSE	RCI	Mon, Feb 22, 2016	36.27	36.51	36.03	36.36
2186	NYSE	RCI	Fri, Feb 19, 2016	35.87	36.31	35.67	35.85
2185	NYSE	RCI	Thu, Feb 18, 2016	35.67	36.35	35.57	36.26
2184	NYSE	RCI	Wed, Feb 17, 2016	35.16	35.58	35.03	35.53
2183	NYSE	RCI	Tue, Feb 16, 2016	34.45	34.95	34.04	34.78
2182	NYSE	RCI	Fri, Feb 12, 2016	34.28	34.61	34.12	34.37
2181	NYSE	RCI	Thu, Feb 11, 2016	33.32	34.37	33.25	34.28
2180	NYSE	RCI	Wed, Feb 10, 2016	34.01	34.51	33.71	33.80
2179	NYSE	RCI	Tue, Feb 9, 2016	33.67	34.11	33.34	34.11
2178	NYSE	RCI	Mon, Feb 8, 2016	34.22	34.27	33.69	33.70
2177	NYSE	RCI	Fri, Feb 5, 2016	35.49	35.49	34.44	34.52
2176	NYSE	RCI	Thu, Feb 4, 2016	35.84	36.04	35.36	35.47
2175	NYSE	RCI	Wed, Feb 3, 2016	35.10	35.57	34.80	35.45
2174	NYSE	RCI	Tue, Feb 2, 2016	34.35	35.20	34.16	34.62
2173	NYSE	RCI	Mon, Feb 1, 2016	34.25	35.11	33.80	34.93
2172	NYSE	RCI	Fri, Jan 29, 2016	33.77	34.53	33.60	34.19
2171	NYSE	RCI	Thu, Jan 28, 2016	34.34	34.39	33.38	33.65
2170	NYSE	RCI	Wed, Jan 27, 2016	33.93	34.86	33.81	34.15
2169	NYSE	RCI	Tue, Jan 26, 2016	35.21	36.45	35.08	36.12
2168	NYSE	RCI	Mon, Jan 25, 2016	35.00	35.18	34.74	34.84
2167	NYSE	RCI	Fri, Jan 22, 2016	34.55	35.11	34.30	35.10
2166	NYSE	RCI	Thu, Jan 21, 2016	34.05	34.31	33.40	33.88
2165	NYSE	RCI	Wed, Jan 20, 2016	33.35	34.12	32.50	33.87
2164	NYSE	RCI	Tue, Jan 19, 2016	33.62	34.31	33.51	33.89
2163	NYSE	RCI	Fri, Jan 15, 2016	33.06	33.34	32.77	33.31
2162	NYSE	RCI	Thu, Jan 14, 2016	33.55	33.94	33.26	33.85
2161	NYSE	RCI	Wed, Jan 13, 2016	34.66	34.66	33.45	33.53
2160	NYSE	RCI	Tue, Jan 12, 2016	34.34	34.63	33.80	34.48
2159	NYSE	RCI	Mon, Jan 11, 2016	34.18	34.34	33.62	34.12
2158	NYSE	RCI	Fri, Jan 8, 2016	34.00	34.49	33.79	33.92
2157	NYSE	RCI	Thu, Jan 7, 2016	33.77	34.11	33.61	33.81
2156	NYSE	RCI	Wed, Jan 6, 2016	34.19	34.69	34.08	34.27
2155	NYSE	RCI	Tue, Jan 5, 2016	34.40	34.91	34.20	34.89
2154	NYSE	RCI	Mon, Jan 4, 2016	34.00	34.33	33.43	34.31
2153	NYSE	RCI	Thu, Dec 31, 2015	34.70	34.79	34.33	34.46
2152	NYSE	RCI	Wed, Dec 30, 2015	35.21	35.21	34.73	34.85
2151	NYSE	RCI	Tue, Dec 29, 2015	35.15	35.55	34.93	35.30
2150	NYSE	RCI	Mon, Dec 28, 2015	34.83	35.10	34.77	35.10
2149	NYSE	RCI	Thu, Dec 24, 2015	35.18	35.37	34.94	35.00
2148	NYSE	RCI	Wed, Dec 23, 2015	35.15	35.43	35.07	35.25
2147	NYSE	RCI	Tue, Dec 22, 2015	34.85	34.96	34.47	34.85
2146	NYSE	RCI	Mon, Dec 21, 2015	35.15	35.16	34.41	34.71
2145	NYSE	RCI	Fri, Dec 18, 2015	33.87	35.28	33.76	34.86
2144	NYSE	RCI	Thu, Dec 17, 2015	34.93	34.96	33.83	33.99
2143	NYSE	RCI	Wed, Dec 16, 2015	36.13	36.51	36.12	36.44
2142	NYSE	RCI	Tue, Dec 15, 2015	35.93	36.34	35.83	36.15
2141	NYSE	RCI	Mon, Dec 14, 2015	35.44	36.02	35.44	35.82
2140	NYSE	RCI	Fri, Dec 11, 2015	35.62	36.14	35.30	35.40
2139	NYSE	RCI	Thu, Dec 10, 2015	36.06	36.42	35.58	35.66
2138	NYSE	RCI	Wed, Dec 9, 2015	36.00	36.39	35.85	36.05
2137	NYSE	RCI	Tue, Dec 8, 2015	36.63	37.01	36.24	36.32
2136	NYSE	RCI	Mon, Dec 7, 2015	37.44	37.64	37.04	37.06
2135	NYSE	RCI	Fri, Dec 4, 2015	37.65	38.06	37.53	37.93
2134	NYSE	RCI	Thu, Dec 3, 2015	38.09	38.14	37.51	37.83
2133	NYSE	RCI	Wed, Dec 2, 2015	38.29	38.50	37.82	38.07
2132	NYSE	RCI	Tue, Dec 1, 2015	38.56	38.61	38.23	38.46
2131	NYSE	RCI	Mon, Nov 30, 2015	38.55	38.82	38.30	38.50
2130	NYSE	RCI	Fri, Nov 27, 2015	38.54	38.81	38.27	38.52
2129	NYSE	RCI	Wed, Nov 25, 2015	38.65	38.80	38.39	38.61
2128	NYSE	RCI	Tue, Nov 24, 2015	38.76	39.00	38.44	38.64
2127	NYSE	RCI	Mon, Nov 23, 2015	39.15	39.30	38.76	38.83
2126	NYSE	RCI	Fri, Nov 20, 2015	39.21	39.46	39.07	39.33
2125	NYSE	RCI	Thu, Nov 19, 2015	39.15	39.25	38.97	39.18
2124	NYSE	RCI	Wed, Nov 18, 2015	38.76	39.19	38.50	39.05
2123	NYSE	RCI	Tue, Nov 17, 2015	39.12	39.22	38.51	38.75
2122	NYSE	RCI	Mon, Nov 16, 2015	38.14	39.14	38.07	39.13
2121	NYSE	RCI	Fri, Nov 13, 2015	38.29	38.59	38.22	38.23
2120	NYSE	RCI	Thu, Nov 12, 2015	38.84	38.90	38.46	38.53
2119	NYSE	RCI	Wed, Nov 11, 2015	39.27	39.48	39.11	39.18
2118	NYSE	RCI	Tue, Nov 10, 2015	39.00	39.15	38.64	39.12
2117	NYSE	RCI	Mon, Nov 9, 2015	39.37	39.44	38.84	39.07
2116	NYSE	RCI	Fri, Nov 6, 2015	39.92	40.04	39.03	39.46
2115	NYSE	RCI	Thu, Nov 5, 2015	39.53	40.58	39.53	40.26
2114	NYSE	RCI	Wed, Nov 4, 2015	40.00	40.28	39.43	39.59
2113	NYSE	RCI	Tue, Nov 3, 2015	39.40	40.11	39.05	40.10
2112	NYSE	RCI	Mon, Nov 2, 2015	39.72	40.04	39.56	39.59
2111	NYSE	RCI	Fri, Oct 30, 2015	40.40	40.65	39.73	39.80
2110	NYSE	RCI	Thu, Oct 29, 2015	40.74	41.38	40.36	40.39
2109	NYSE	RCI	Wed, Oct 28, 2015	40.41	41.04	40.38	40.85
2108	NYSE	RCI	Tue, Oct 27, 2015	39.99	40.36	39.74	40.16
2107	NYSE	RCI	Mon, Oct 26, 2015	40.32	40.75	40.25	40.37
2106	NYSE	RCI	Fri, Oct 23, 2015	39.69	40.27	39.69	40.25
2105	NYSE	RCI	Thu, Oct 22, 2015	38.63	39.94	38.30	39.90
2104	NYSE	RCI	Wed, Oct 21, 2015	37.78	37.99	37.68	37.79
2103	NYSE	RCI	Tue, Oct 20, 2015	37.42	37.92	37.29	37.87
2102	NYSE	RCI	Mon, Oct 19, 2015	37.58	37.82	37.38	37.52
2101	NYSE	RCI	Fri, Oct 16, 2015	37.51	37.70	37.28	37.59
2100	NYSE	RCI	Thu, Oct 15, 2015	36.93	37.58	36.82	37.50
2099	NYSE	RCI	Wed, Oct 14, 2015	36.72	37.04	36.54	36.82
2098	NYSE	RCI	Tue, Oct 13, 2015	36.89	37.00	36.59	36.81
2097	NYSE	RCI	Mon, Oct 12, 2015	36.93	37.36	36.89	37.08
2096	NYSE	RCI	Fri, Oct 9, 2015	36.78	37.25	36.75	36.99
2095	NYSE	RCI	Thu, Oct 8, 2015	35.97	36.59	35.95	36.48
2094	NYSE	RCI	Wed, Oct 7, 2015	36.15	36.23	35.72	35.99
2093	NYSE	RCI	Tue, Oct 6, 2015	35.76	36.09	35.49	36.03
2092	NYSE	RCI	Mon, Oct 5, 2015	35.43	35.86	35.38	35.75
2091	NYSE	RCI	Fri, Oct 2, 2015	34.33	35.24	34.29	35.24
2090	NYSE	RCI	Thu, Oct 1, 2015	34.80	34.84	34.15	34.36
2089	NYSE	RCI	Wed, Sep 30, 2015	34.76	34.84	34.27	34.48
2088	NYSE	RCI	Tue, Sep 29, 2015	34.15	34.64	34.07	34.51
2087	NYSE	RCI	Mon, Sep 28, 2015	34.17	34.41	34.07	34.09
2086	NYSE	RCI	Fri, Sep 25, 2015	34.60	34.68	34.24	34.29
2085	NYSE	RCI	Thu, Sep 24, 2015	34.14	34.49	33.99	34.39
2084	NYSE	RCI	Wed, Sep 23, 2015	34.65	34.83	34.36	34.45
2083	NYSE	RCI	Tue, Sep 22, 2015	34.74	34.93	34.47	34.62
2082	NYSE	RCI	Mon, Sep 21, 2015	35.01	35.14	34.88	35.13
2081	NYSE	RCI	Fri, Sep 18, 2015	34.07	35.26	34.03	34.97
2080	NYSE	RCI	Thu, Sep 17, 2015	34.08	34.58	33.75	34.15
2079	NYSE	RCI	Wed, Sep 16, 2015	33.56	34.20	33.50	34.10
2078	NYSE	RCI	Tue, Sep 15, 2015	32.94	33.47	32.70	33.41
2077	NYSE	RCI	Mon, Sep 14, 2015	33.28	33.30	32.84	32.88
2076	NYSE	RCI	Fri, Sep 11, 2015	33.13	33.39	32.95	33.12
2075	NYSE	RCI	Thu, Sep 10, 2015	33.41	33.66	33.19	33.23
2074	NYSE	RCI	Wed, Sep 9, 2015	34.13	34.20	33.36	33.45
2073	NYSE	RCI	Tue, Sep 8, 2015	34.07	34.44	33.92	34.24
2072	NYSE	RCI	Fri, Sep 4, 2015	33.47	33.99	33.42	33.57
2071	NYSE	RCI	Thu, Sep 3, 2015	32.94	33.99	32.91	33.87
2070	NYSE	RCI	Wed, Sep 2, 2015	33.33	33.44	32.67	32.86
2069	NYSE	RCI	Tue, Sep 1, 2015	33.64	33.78	32.95	33.08
2068	NYSE	RCI	Mon, Aug 31, 2015	34.09	34.17	33.63	34.12
2067	NYSE	RCI	Fri, Aug 28, 2015	34.05	34.26	33.89	34.21
2066	NYSE	RCI	Thu, Aug 27, 2015	33.73	34.65	33.51	34.35
2065	NYSE	RCI	Wed, Aug 26, 2015	33.75	33.84	33.18	33.65
2064	NYSE	RCI	Tue, Aug 25, 2015	34.41	34.43	33.19	33.22
2063	NYSE	RCI	Mon, Aug 24, 2015	34.04	34.89	33.75	33.75
2062	NYSE	RCI	Fri, Aug 21, 2015	34.90	35.78	34.90	35.57
2061	NYSE	RCI	Thu, Aug 20, 2015	35.25	35.25	34.83	35.08
2060	NYSE	RCI	Wed, Aug 19, 2015	34.91	35.66	34.58	35.33
2059	NYSE	RCI	Tue, Aug 18, 2015	34.60	35.06	34.28	35.00
2058	NYSE	RCI	Mon, Aug 17, 2015	34.69	34.93	34.56	34.63
2057	NYSE	RCI	Fri, Aug 14, 2015	34.45	34.88	34.40	34.79
2056	NYSE	RCI	Thu, Aug 13, 2015	34.55	34.56	34.21	34.47
2055	NYSE	RCI	Wed, Aug 12, 2015	33.87	34.74	33.87	34.69
2054	NYSE	RCI	Tue, Aug 11, 2015	34.18	34.31	33.64	33.87
2053	NYSE	RCI	Mon, Aug 10, 2015	34.50	34.68	34.41	34.51
2052	NYSE	RCI	Fri, Aug 7, 2015	34.80	34.92	34.40	34.51
2051	NYSE	RCI	Thu, Aug 6, 2015	34.57	34.93	34.51	34.91
2050	NYSE	RCI	Wed, Aug 5, 2015	34.78	34.92	34.36	34.52
2049	NYSE	RCI	Tue, Aug 4, 2015	35.00	35.07	34.39	34.54
2048	NYSE	RCI	Mon, Aug 3, 2015	35.08	35.24	34.93	35.00
2047	NYSE	RCI	Fri, Jul 31, 2015	35.20	35.54	34.95	35.08
2046	NYSE	RCI	Thu, Jul 30, 2015	34.89	35.18	34.73	35.05
2045	NYSE	RCI	Wed, Jul 29, 2015	35.15	35.49	34.99	35.01
2044	NYSE	RCI	Tue, Jul 28, 2015	35.22	35.28	34.84	35.24
2043	NYSE	RCI	Mon, Jul 27, 2015	35.25	35.74	34.87	35.02
2042	NYSE	RCI	Fri, Jul 24, 2015	34.94	35.51	34.94	35.16
2041	NYSE	RCI	Thu, Jul 23, 2015	34.01	35.14	34.01	34.94
2040	NYSE	RCI	Wed, Jul 22, 2015	33.94	34.07	33.56	33.61
2039	NYSE	RCI	Tue, Jul 21, 2015	34.46	34.50	34.03	34.18
2038	NYSE	RCI	Mon, Jul 20, 2015	34.46	34.66	34.28	34.48
2037	NYSE	RCI	Fri, Jul 17, 2015	34.62	34.67	34.18	34.41
2036	NYSE	RCI	Thu, Jul 16, 2015	34.93	34.95	34.55	34.56
2035	NYSE	RCI	Wed, Jul 15, 2015	34.72	34.84	34.34	34.82
2034	NYSE	RCI	Tue, Jul 14, 2015	34.51	34.82	34.24	34.73
2033	NYSE	RCI	Mon, Jul 13, 2015	34.34	34.62	34.29	34.45
2032	NYSE	RCI	Fri, Jul 10, 2015	34.16	34.56	34.10	34.41
2031	NYSE	RCI	Thu, Jul 9, 2015	34.76	34.85	33.91	33.97
2030	NYSE	RCI	Wed, Jul 8, 2015	34.74	34.96	34.38	34.50
2029	NYSE	RCI	Tue, Jul 7, 2015	34.54	35.02	34.43	34.91
2028	NYSE	RCI	Mon, Jul 6, 2015	35.03	35.21	34.70	34.79
2027	NYSE	RCI	Thu, Jul 2, 2015	35.41	35.77	35.34	35.63
2026	NYSE	RCI	Wed, Jul 1, 2015	35.53	35.58	35.30	35.55
2025	NYSE	RCI	Tue, Jun 30, 2015	35.22	35.53	35.09	35.53
2024	NYSE	RCI	Mon, Jun 29, 2015	35.05	35.27	34.95	35.20
2023	NYSE	RCI	Fri, Jun 26, 2015	35.10	35.41	35.03	35.40
2022	NYSE	RCI	Thu, Jun 25, 2015	35.11	35.51	34.97	35.30
2021	NYSE	RCI	Wed, Jun 24, 2015	34.44	35.28	34.32	34.99
2020	NYSE	RCI	Tue, Jun 23, 2015	34.32	34.56	34.27	34.52
2019	NYSE	RCI	Mon, Jun 22, 2015	33.88	34.32	33.84	34.25
2018	NYSE	RCI	Fri, Jun 19, 2015	33.91	34.16	33.63	33.73
2017	NYSE	RCI	Thu, Jun 18, 2015	34.28	34.34	34.09	34.16
2016	NYSE	RCI	Wed, Jun 17, 2015	33.95	34.24	33.68	34.18
2015	NYSE	RCI	Tue, Jun 16, 2015	34.05	34.15	33.84	33.90
2014	NYSE	RCI	Mon, Jun 15, 2015	33.78	34.08	33.78	34.03
2013	NYSE	RCI	Fri, Jun 12, 2015	33.76	34.09	33.75	34.00
2012	NYSE	RCI	Thu, Jun 11, 2015	33.90	34.03	33.82	33.98
2011	NYSE	RCI	Wed, Jun 10, 2015	34.16	34.20	33.85	34.01
2010	NYSE	RCI	Tue, Jun 9, 2015	34.14	34.30	33.80	34.25
2009	NYSE	RCI	Mon, Jun 8, 2015	34.15	34.18	33.64	34.11
2008	NYSE	RCI	Fri, Jun 5, 2015	34.40	34.40	33.94	34.14
2007	NYSE	RCI	Thu, Jun 4, 2015	34.43	34.87	34.41	34.52
2006	NYSE	RCI	Wed, Jun 3, 2015	34.67	34.92	34.55	34.72
2005	NYSE	RCI	Tue, Jun 2, 2015	34.29	34.84	34.19	34.78
2004	NYSE	RCI	Mon, Jun 1, 2015	34.41	34.44	34.12	34.24
2003	NYSE	RCI	Fri, May 29, 2015	34.48	34.58	34.07	34.32
2002	NYSE	RCI	Thu, May 28, 2015	34.55	34.79	34.34	34.70
2001	NYSE	RCI	Wed, May 27, 2015	34.96	34.96	34.44	34.68
2000	NYSE	RCI	Tue, May 26, 2015	35.17	35.22	34.78	34.96
1999	NYSE	RCI	Fri, May 22, 2015	35.46	35.53	35.30	35.37
1998	NYSE	RCI	Thu, May 21, 2015	34.91	35.63	34.91	35.52
1997	NYSE	RCI	Wed, May 20, 2015	34.90	35.30	34.85	35.03
1996	NYSE	RCI	Tue, May 19, 2015	35.23	35.37	34.72	34.81
1995	NYSE	RCI	Mon, May 18, 2015	35.59	35.59	35.17	35.43
1994	NYSE	RCI	Fri, May 15, 2015	35.52	35.81	35.39	35.70
1993	NYSE	RCI	Thu, May 14, 2015	35.64	35.72	35.32	35.64
1992	NYSE	RCI	Wed, May 13, 2015	35.74	35.79	35.36	35.49
1991	NYSE	RCI	Tue, May 12, 2015	35.87	36.03	35.49	35.64
1990	NYSE	RCI	Mon, May 11, 2015	35.97	36.16	35.81	35.89
1989	NYSE	RCI	Fri, May 8, 2015	36.37	36.37	35.72	35.93
1988	NYSE	RCI	Thu, May 7, 2015	36.55	36.55	36.05	36.19
1987	NYSE	RCI	Wed, May 6, 2015	35.21	36.62	35.21	36.50
1986	NYSE	RCI	Tue, May 5, 2015	35.61	35.62	34.80	34.88
1985	NYSE	RCI	Mon, May 4, 2015	35.47	35.85	35.47	35.57
1984	NYSE	RCI	Fri, May 1, 2015	35.44	35.69	35.30	35.37
1983	NYSE	RCI	Thu, Apr 30, 2015	35.82	35.90	35.47	35.71
1982	NYSE	RCI	Wed, Apr 29, 2015	36.50	36.53	35.84	36.09
1981	NYSE	RCI	Tue, Apr 28, 2015	36.27	36.59	36.25	36.52
1980	NYSE	RCI	Mon, Apr 27, 2015	36.21	36.40	35.97	36.35
1979	NYSE	RCI	Fri, Apr 24, 2015	35.76	35.97	35.51	35.95
1978	NYSE	RCI	Thu, Apr 23, 2015	35.10	35.75	35.10	35.67
1977	NYSE	RCI	Wed, Apr 22, 2015	34.87	35.51	34.81	35.14
1976	NYSE	RCI	Tue, Apr 21, 2015	33.42	34.56	33.40	34.24
1975	NYSE	RCI	Mon, Apr 20, 2015	34.27	34.34	33.90	34.20
1974	NYSE	RCI	Fri, Apr 17, 2015	34.50	34.58	33.43	33.98
1973	NYSE	RCI	Thu, Apr 16, 2015	34.41	34.52	33.99	34.49
1972	NYSE	RCI	Wed, Apr 15, 2015	34.20	34.61	34.15	34.27
1971	NYSE	RCI	Tue, Apr 14, 2015	34.46	34.75	34.12	34.25
1970	NYSE	RCI	Mon, Apr 13, 2015	34.54	34.54	34.17	34.20
1969	NYSE	RCI	Fri, Apr 10, 2015	34.52	34.64	34.38	34.50
1968	NYSE	RCI	Thu, Apr 9, 2015	34.37	34.88	34.36	34.55
1967	NYSE	RCI	Wed, Apr 8, 2015	34.55	34.79	34.17	34.40
1966	NYSE	RCI	Tue, Apr 7, 2015	34.40	34.76	34.32	34.38
1965	NYSE	RCI	Mon, Apr 6, 2015	34.39	34.82	34.36	34.43
1964	NYSE	RCI	Thu, Apr 2, 2015	33.91	34.36	33.91	34.24
1963	NYSE	RCI	Wed, Apr 1, 2015	33.57	33.97	33.48	33.83
1962	NYSE	RCI	Tue, Mar 31, 2015	33.79	33.79	33.36	33.48
1961	NYSE	RCI	Mon, Mar 30, 2015	34.41	34.61	34.02	34.04
1960	NYSE	RCI	Fri, Mar 27, 2015	34.60	34.71	34.11	34.57
1959	NYSE	RCI	Thu, Mar 26, 2015	34.80	34.81	34.32	34.64
1958	NYSE	RCI	Wed, Mar 25, 2015	35.40	35.40	34.58	34.69
1957	NYSE	RCI	Tue, Mar 24, 2015	35.28	35.62	35.14	35.31
1956	NYSE	RCI	Mon, Mar 23, 2015	35.11	35.42	35.00	35.18
1955	NYSE	RCI	Fri, Mar 20, 2015	34.53	34.80	34.31	34.73
1954	NYSE	RCI	Thu, Mar 19, 2015	34.44	34.53	34.02	34.07
1953	NYSE	RCI	Wed, Mar 18, 2015	33.98	34.77	33.71	34.74
1952	NYSE	RCI	Tue, Mar 17, 2015	34.00	34.20	33.60	34.07
1951	NYSE	RCI	Mon, Mar 16, 2015	33.44	34.24	33.39	34.11
1950	NYSE	RCI	Fri, Mar 13, 2015	33.69	33.71	33.15	33.40
1949	NYSE	RCI	Thu, Mar 12, 2015	33.48	33.78	33.46	33.67
1948	NYSE	RCI	Wed, Mar 11, 2015	33.33	33.39	33.02	33.28
1947	NYSE	RCI	Tue, Mar 10, 2015	34.00	34.08	33.57	33.29
1946	NYSE	RCI	Mon, Mar 9, 2015	34.62	34.67	34.09	34.13
1945	NYSE	RCI	Fri, Mar 6, 2015	34.80	34.99	34.46	34.63
1944	NYSE	RCI	Thu, Mar 5, 2015	35.06	35.37	34.87	34.91
1943	NYSE	RCI	Wed, Mar 4, 2015	34.76	35.34	34.57	35.01
1942	NYSE	RCI	Tue, Mar 3, 2015	35.33	35.42	34.93	34.98
1941	NYSE	RCI	Mon, Mar 2, 2015	35.30	35.37	35.13	35.20
1940	NYSE	RCI	Fri, Feb 27, 2015	35.72	35.96	35.33	35.39
1939	NYSE	RCI	Thu, Feb 26, 2015	35.98	36.02	35.43	35.67
1938	NYSE	RCI	Wed, Feb 25, 2015	36.44	36.47	35.96	35.98
1937	NYSE	RCI	Tue, Feb 24, 2015	36.29	36.59	36.09	36.31
1936	NYSE	RCI	Mon, Feb 23, 2015	36.54	36.66	36.27	36.40
1935	NYSE	RCI	Fri, Feb 20, 2015	37.08	37.10	36.65	36.65
1934	NYSE	RCI	Thu, Feb 19, 2015	37.21	37.21	36.83	37.08
1933	NYSE	RCI	Wed, Feb 18, 2015	37.21	37.44	36.82	37.31
1932	NYSE	RCI	Tue, Feb 17, 2015	36.75	37.55	36.66	37.24
1931	NYSE	RCI	Fri, Feb 13, 2015	36.08	36.74	36.08	36.71
1930	NYSE	RCI	Thu, Feb 12, 2015	36.49	36.53	35.85	36.12
1929	NYSE	RCI	Wed, Feb 11, 2015	35.95	36.33	35.90	36.20
1928	NYSE	RCI	Tue, Feb 10, 2015	35.81	36.34	35.79	35.94
1927	NYSE	RCI	Mon, Feb 9, 2015	35.69	36.20	35.61	35.84
1926	NYSE	RCI	Fri, Feb 6, 2015	36.38	36.38	35.45	35.64
1925	NYSE	RCI	Thu, Feb 5, 2015	36.12	36.87	35.93	36.21
1924	NYSE	RCI	Wed, Feb 4, 2015	35.90	36.06	35.38	35.86
1923	NYSE	RCI	Tue, Feb 3, 2015	35.87	36.40	35.50	35.99
1922	NYSE	RCI	Mon, Feb 2, 2015	35.71	35.93	35.51	35.73
1921	NYSE	RCI	Fri, Jan 30, 2015	35.45	36.05	35.00	35.63
1920	NYSE	RCI	Thu, Jan 29, 2015	35.77	36.40	35.45	35.59
1919	NYSE	RCI	Wed, Jan 28, 2015	36.03	36.03	35.32	35.57
1918	NYSE	RCI	Tue, Jan 27, 2015	35.91	36.17	35.67	36.04
1917	NYSE	RCI	Mon, Jan 26, 2015	37.20	37.36	36.04	36.12
1916	NYSE	RCI	Fri, Jan 23, 2015	37.66	38.29	37.61	37.78
1915	NYSE	RCI	Thu, Jan 22, 2015	37.28	37.75	37.28	37.69
1914	NYSE	RCI	Wed, Jan 21, 2015	38.38	38.38	37.20	37.25
1913	NYSE	RCI	Tue, Jan 20, 2015	39.15	39.17	38.25	38.28
1912	NYSE	RCI	Fri, Jan 16, 2015	38.41	39.34	38.37	39.27
1911	NYSE	RCI	Thu, Jan 15, 2015	38.80	38.80	38.22	38.61
1910	NYSE	RCI	Wed, Jan 14, 2015	38.78	39.15	38.15	38.57
1909	NYSE	RCI	Tue, Jan 13, 2015	38.65	39.16	38.61	38.94
1908	NYSE	RCI	Mon, Jan 12, 2015	38.36	38.71	38.23	38.57
1907	NYSE	RCI	Fri, Jan 9, 2015	38.71	38.82	38.38	38.56
1906	NYSE	RCI	Thu, Jan 8, 2015	38.56	39.02	38.36	38.73
1905	NYSE	RCI	Wed, Jan 7, 2015	38.30	38.61	37.84	38.34
1904	NYSE	RCI	Tue, Jan 6, 2015	37.96	38.47	37.82	38.15
1903	NYSE	RCI	Mon, Jan 5, 2015	38.73	38.83	37.87	38.01
1902	NYSE	RCI	Fri, Jan 2, 2015	38.71	39.11	38.63	38.79
1901	NYSE	RCI	Wed, Dec 31, 2014	39.05	39.16	38.76	38.86
1900	NYSE	RCI	Tue, Dec 30, 2014	39.02	39.29	38.93	38.99
1899	NYSE	RCI	Mon, Dec 29, 2014	39.32	39.49	38.91	38.94
1898	NYSE	RCI	Fri, Dec 26, 2014	39.11	39.66	39.11	39.50
1897	NYSE	RCI	Wed, Dec 24, 2014	38.95	39.23	38.80	39.12
1896	NYSE	RCI	Tue, Dec 23, 2014	38.48	38.94	38.40	38.89
1895	NYSE	RCI	Mon, Dec 22, 2014	39.11	39.37	38.38	38.53
1894	NYSE	RCI	Fri, Dec 19, 2014	38.77	39.30	38.50	38.95
1893	NYSE	RCI	Thu, Dec 18, 2014	38.96	39.08	37.94	38.66
1892	NYSE	RCI	Wed, Dec 17, 2014	38.45	38.79	37.75	38.53
1891	NYSE	RCI	Tue, Dec 16, 2014	37.82	38.64	37.69	38.34
1890	NYSE	RCI	Mon, Dec 15, 2014	38.34	38.77	37.69	37.91
1889	NYSE	RCI	Fri, Dec 12, 2014	38.87	38.87	38.14	38.25
1888	NYSE	RCI	Thu, Dec 11, 2014	38.28	39.29	38.16	39.06
1887	NYSE	RCI	Wed, Dec 10, 2014	39.00	39.05	38.14	38.30
1886	NYSE	RCI	Tue, Dec 9, 2014	38.64	39.12	38.34	39.09
1885	NYSE	RCI	Mon, Dec 8, 2014	39.26	39.63	38.99	39.30
1884	NYSE	RCI	Fri, Dec 5, 2014	39.48	39.88	39.12	39.46
1883	NYSE	RCI	Thu, Dec 4, 2014	39.97	40.22	39.54	39.64
1882	NYSE	RCI	Wed, Dec 3, 2014	39.90	40.05	39.51	39.98
1881	NYSE	RCI	Tue, Dec 2, 2014	40.42	40.52	39.77	39.93
1880	NYSE	RCI	Mon, Dec 1, 2014	40.44	41.13	40.28	40.52
1879	NYSE	RCI	Fri, Nov 28, 2014	40.23	40.59	40.00	40.24
1878	NYSE	RCI	Wed, Nov 26, 2014	40.24	40.48	40.13	40.43
1877	NYSE	RCI	Tue, Nov 25, 2014	39.92	40.36	39.69	40.23
1876	NYSE	RCI	Mon, Nov 24, 2014	40.20	40.45	39.55	39.81
1875	NYSE	RCI	Fri, Nov 21, 2014	40.28	40.48	39.92	40.21
1874	NYSE	RCI	Thu, Nov 20, 2014	40.10	40.53	39.66	39.94
1873	NYSE	RCI	Wed, Nov 19, 2014	39.57	40.38	39.47	40.21
1872	NYSE	RCI	Tue, Nov 18, 2014	39.15	39.72	39.10	39.65
1871	NYSE	RCI	Mon, Nov 17, 2014	38.29	39.30	38.26	39.06
1870	NYSE	RCI	Fri, Nov 14, 2014	38.15	38.43	37.97	38.38
1869	NYSE	RCI	Thu, Nov 13, 2014	38.08	38.13	37.77	38.03
1868	NYSE	RCI	Wed, Nov 12, 2014	37.65	38.00	37.59	37.99
1867	NYSE	RCI	Tue, Nov 11, 2014	37.53	37.88	37.53	37.65
1866	NYSE	RCI	Mon, Nov 10, 2014	37.35	37.56	37.23	37.44
1865	NYSE	RCI	Fri, Nov 7, 2014	37.43	37.68	37.20	37.26
1864	NYSE	RCI	Thu, Nov 6, 2014	38.06	38.11	37.08	37.28
1863	NYSE	RCI	Wed, Nov 5, 2014	37.84	38.20	37.64	38.09
1862	NYSE	RCI	Tue, Nov 4, 2014	37.57	37.90	37.39	37.85
1861	NYSE	RCI	Mon, Nov 3, 2014	37.56	37.76	37.41	37.73
1860	NYSE	RCI	Fri, Oct 31, 2014	37.79	37.96	37.42	37.65
1859	NYSE	RCI	Thu, Oct 30, 2014	37.79	38.08	37.68	37.71
1858	NYSE	RCI	Wed, Oct 29, 2014	38.45	38.59	37.74	37.86
1857	NYSE	RCI	Tue, Oct 28, 2014	38.37	38.43	38.19	38.33
1856	NYSE	RCI	Mon, Oct 27, 2014	38.40	38.52	37.97	38.11
1855	NYSE	RCI	Fri, Oct 24, 2014	38.20	38.60	38.20	38.48
1854	NYSE	RCI	Thu, Oct 23, 2014	37.75	38.38	37.44	38.10
1853	NYSE	RCI	Wed, Oct 22, 2014	38.76	38.88	38.35	38.63
1852	NYSE	RCI	Tue, Oct 21, 2014	38.95	39.25	38.72	39.19
1851	NYSE	RCI	Mon, Oct 20, 2014	37.62	38.85	37.62	38.73
1850	NYSE	RCI	Fri, Oct 17, 2014	37.29	37.55	36.81	37.49
1849	NYSE	RCI	Thu, Oct 16, 2014	36.44	37.51	36.27	37.07
1848	NYSE	RCI	Wed, Oct 15, 2014	36.80	37.17	36.05	37.06
1847	NYSE	RCI	Tue, Oct 14, 2014	37.19	37.53	36.79	36.89
1846	NYSE	RCI	Mon, Oct 13, 2014	37.63	37.83	37.04	37.09
1845	NYSE	RCI	Fri, Oct 10, 2014	38.10	38.50	37.55	37.56
1844	NYSE	RCI	Thu, Oct 9, 2014	38.26	38.39	38.02	38.27
1843	NYSE	RCI	Wed, Oct 8, 2014	38.09	38.67	37.83	38.39
1842	NYSE	RCI	Tue, Oct 7, 2014	38.04	38.21	37.97	38.13
1841	NYSE	RCI	Mon, Oct 6, 2014	37.87	38.39	37.79	38.15
1840	NYSE	RCI	Fri, Oct 3, 2014	37.51	37.85	37.41	37.65
1839	NYSE	RCI	Thu, Oct 2, 2014	37.44	37.82	37.37	37.71
1838	NYSE	RCI	Wed, Oct 1, 2014	37.22	37.67	37.13	37.39
1837	NYSE	RCI	Tue, Sep 30, 2014	37.48	37.71	37.20	37.42
1836	NYSE	RCI	Mon, Sep 29, 2014	38.16	38.20	37.37	37.49
1835	NYSE	RCI	Fri, Sep 26, 2014	38.04	38.39	37.59	38.35
1834	NYSE	RCI	Thu, Sep 25, 2014	38.64	38.82	37.99	38.01
1833	NYSE	RCI	Wed, Sep 24, 2014	39.16	39.22	38.67	38.88
1832	NYSE	RCI	Tue, Sep 23, 2014	39.38	39.70	39.20	39.25
1831	NYSE	RCI	Mon, Sep 22, 2014	39.50	39.81	39.32	39.39
1830	NYSE	RCI	Fri, Sep 19, 2014	40.50	40.52	39.55	39.67
1829	NYSE	RCI	Thu, Sep 18, 2014	40.32	40.52	40.30	40.45
1828	NYSE	RCI	Wed, Sep 17, 2014	40.39	40.64	40.15	40.25
1827	NYSE	RCI	Tue, Sep 16, 2014	40.52	40.55	40.01	40.27
1826	NYSE	RCI	Mon, Sep 15, 2014	40.46	40.84	40.28	40.48
1825	NYSE	RCI	Fri, Sep 12, 2014	40.38	40.87	40.23	40.46
1824	NYSE	RCI	Thu, Sep 11, 2014	40.27	40.68	40.25	40.55
1823	NYSE	RCI	Wed, Sep 10, 2014	40.29	40.57	40.26	40.50
1822	NYSE	RCI	Tue, Sep 9, 2014	40.61	40.83	40.35	40.80
1821	NYSE	RCI	Mon, Sep 8, 2014	40.98	41.17	40.67	40.68
1820	NYSE	RCI	Fri, Sep 5, 2014	41.25	41.31	40.95	41.18
1819	NYSE	RCI	Thu, Sep 4, 2014	41.14	41.54	41.14	41.25
1818	NYSE	RCI	Wed, Sep 3, 2014	40.78	41.08	40.71	41.02
1817	NYSE	RCI	Tue, Sep 2, 2014	40.78	40.78	40.54	40.58
1816	NYSE	RCI	Fri, Aug 29, 2014	41.09	41.15	40.74	40.79
1815	NYSE	RCI	Thu, Aug 28, 2014	40.88	41.12	40.79	41.08
1814	NYSE	RCI	Wed, Aug 27, 2014	40.34	41.05	40.34	40.95
1813	NYSE	RCI	Tue, Aug 26, 2014	40.22	40.45	40.11	40.24
1812	NYSE	RCI	Mon, Aug 25, 2014	39.96	40.39	39.88	40.20
1811	NYSE	RCI	Fri, Aug 22, 2014	40.05	40.13	39.89	40.07
1810	NYSE	RCI	Thu, Aug 21, 2014	39.95	40.07	39.77	39.96
1809	NYSE	RCI	Wed, Aug 20, 2014	39.77	39.95	39.54	39.85
1808	NYSE	RCI	Tue, Aug 19, 2014	39.66	39.88	39.59	39.77
1807	NYSE	RCI	Mon, Aug 18, 2014	39.81	39.93	39.63	39.68
1806	NYSE	RCI	Fri, Aug 15, 2014	39.74	39.94	39.21	39.70
1805	NYSE	RCI	Thu, Aug 14, 2014	39.54	39.77	39.45	39.75
1804	NYSE	RCI	Wed, Aug 13, 2014	39.57	39.62	39.31	39.43
1803	NYSE	RCI	Tue, Aug 12, 2014	39.05	39.58	38.96	39.52
1802	NYSE	RCI	Mon, Aug 11, 2014	38.67	39.14	38.64	39.12
1801	NYSE	RCI	Fri, Aug 8, 2014	38.34	38.59	38.19	38.54
1800	NYSE	RCI	Thu, Aug 7, 2014	38.95	38.98	38.20	38.42
1799	NYSE	RCI	Wed, Aug 6, 2014	38.97	39.15	38.80	38.87
1798	NYSE	RCI	Tue, Aug 5, 2014	38.84	39.27	38.51	38.95
1797	NYSE	RCI	Mon, Aug 4, 2014	38.85	39.18	38.72	39.16
1796	NYSE	RCI	Fri, Aug 1, 2014	39.01	39.50	38.56	38.77
1795	NYSE	RCI	Thu, Jul 31, 2014	39.22	39.41	39.03	39.04
1794	NYSE	RCI	Wed, Jul 30, 2014	39.29	39.35	39.07	39.33
1793	NYSE	RCI	Tue, Jul 29, 2014	39.44	39.79	39.10	39.11
1792	NYSE	RCI	Mon, Jul 28, 2014	39.23	39.51	39.08	39.33
1791	NYSE	RCI	Fri, Jul 25, 2014	39.89	39.89	39.13	39.26
1790	NYSE	RCI	Thu, Jul 24, 2014	39.58	40.62	39.58	39.90
1789	NYSE	RCI	Wed, Jul 23, 2014	39.30	39.59	39.10	39.50
1788	NYSE	RCI	Tue, Jul 22, 2014	39.06	39.30	38.96	39.27
1787	NYSE	RCI	Mon, Jul 21, 2014	39.10	39.12	38.84	39.02
1786	NYSE	RCI	Fri, Jul 18, 2014	38.96	39.38	38.82	39.17
1785	NYSE	RCI	Thu, Jul 17, 2014	39.09	39.10	38.88	38.89
1784	NYSE	RCI	Wed, Jul 16, 2014	38.56	39.28	38.50	39.07
1783	NYSE	RCI	Tue, Jul 15, 2014	39.06	39.07	38.20	38.30
1782	NYSE	RCI	Mon, Jul 14, 2014	39.32	39.34	39.11	39.15
1781	NYSE	RCI	Fri, Jul 11, 2014	39.53	39.53	39.17	39.24
1780	NYSE	RCI	Thu, Jul 10, 2014	39.26	39.57	39.11	39.52
1779	NYSE	RCI	Wed, Jul 9, 2014	39.64	39.71	39.36	39.45
1778	NYSE	RCI	Tue, Jul 8, 2014	39.44	39.59	38.84	39.52
1777	NYSE	RCI	Mon, Jul 7, 2014	40.19	40.21	39.39	39.66
1776	NYSE	RCI	Thu, Jul 3, 2014	40.26	40.66	40.21	40.49
1775	NYSE	RCI	Wed, Jul 2, 2014	40.36	40.49	40.10	40.33
1774	NYSE	RCI	Tue, Jul 1, 2014	40.38	40.61	40.34	40.55
1773	NYSE	RCI	Mon, Jun 30, 2014	40.11	40.54	39.96	40.25
1772	NYSE	RCI	Fri, Jun 27, 2014	40.05	40.23	40.04	40.18
1771	NYSE	RCI	Thu, Jun 26, 2014	40.13	40.24	39.84	40.05
1770	NYSE	RCI	Wed, Jun 25, 2014	39.71	40.20	39.71	39.98
1769	NYSE	RCI	Tue, Jun 24, 2014	40.08	40.22	39.73	39.73
1768	NYSE	RCI	Mon, Jun 23, 2014	39.95	40.11	39.82	40.05
1767	NYSE	RCI	Fri, Jun 20, 2014	39.74	39.89	39.58	39.89
1766	NYSE	RCI	Thu, Jun 19, 2014	40.20	40.20	39.62	39.80
1765	NYSE	RCI	Wed, Jun 18, 2014	40.20	40.37	40.08	40.10
1764	NYSE	RCI	Tue, Jun 17, 2014	40.30	40.40	40.13	40.22
1763	NYSE	RCI	Mon, Jun 16, 2014	40.00	40.43	39.94	40.27
1762	NYSE	RCI	Fri, Jun 13, 2014	40.12	40.12	39.84	40.01
1761	NYSE	RCI	Thu, Jun 12, 2014	40.12	40.24	39.82	39.93
1760	NYSE	RCI	Wed, Jun 11, 2014	40.53	40.58	40.10	40.14
1759	NYSE	RCI	Tue, Jun 10, 2014	40.85	41.08	40.80	40.96
1758	NYSE	RCI	Mon, Jun 9, 2014	40.47	40.93	40.42	40.75
1757	NYSE	RCI	Fri, Jun 6, 2014	40.69	40.84	40.23	40.47
1756	NYSE	RCI	Thu, Jun 5, 2014	40.86	41.01	40.69	40.79
1755	NYSE	RCI	Wed, Jun 4, 2014	40.76	40.86	40.42	40.80
1754	NYSE	RCI	Tue, Jun 3, 2014	40.88	41.07	40.76	40.82
1753	NYSE	RCI	Mon, Jun 2, 2014	40.35	41.01	40.32	40.82
1752	NYSE	RCI	Fri, May 30, 2014	40.48	40.81	40.16	40.45
1751	NYSE	RCI	Thu, May 29, 2014	41.52	41.71	40.38	40.41
1750	NYSE	RCI	Wed, May 28, 2014	42.03	42.03	41.32	41.33
1749	NYSE	RCI	Tue, May 27, 2014	42.16	42.46	41.79	41.84
1748	NYSE	RCI	Fri, May 23, 2014	41.70	42.05	41.68	42.03
1747	NYSE	RCI	Thu, May 22, 2014	41.58	42.04	41.49	41.71
1746	NYSE	RCI	Wed, May 21, 2014	41.44	41.62	41.04	41.53
1745	NYSE	RCI	Tue, May 20, 2014	41.17	41.60	41.10	41.36
1744	NYSE	RCI	Mon, May 19, 2014	41.39	41.46	41.23	41.46
1743	NYSE	RCI	Fri, May 16, 2014	41.50	41.66	41.19	41.42
1742	NYSE	RCI	Thu, May 15, 2014	41.25	41.54	41.16	41.48
1741	NYSE	RCI	Wed, May 14, 2014	41.34	41.37	41.15	41.25
1740	NYSE	RCI	Tue, May 13, 2014	41.21	41.45	41.14	41.27
1739	NYSE	RCI	Mon, May 12, 2014	40.68	41.14	40.67	41.08
1738	NYSE	RCI	Fri, May 9, 2014	40.76	40.82	40.47	40.65
1737	NYSE	RCI	Thu, May 8, 2014	40.51	41.20	40.38	40.91
1736	NYSE	RCI	Wed, May 7, 2014	39.93	40.65	39.93	40.54
1735	NYSE	RCI	Tue, May 6, 2014	39.96	40.04	39.78	39.99
1734	NYSE	RCI	Mon, May 5, 2014	39.71	40.05	39.68	39.82
1733	NYSE	RCI	Fri, May 2, 2014	39.78	39.94	39.71	39.83
1732	NYSE	RCI	Thu, May 1, 2014	39.70	39.85	39.49	39.75
1731	NYSE	RCI	Wed, Apr 30, 2014	39.20	39.77	39.05	39.72
1730	NYSE	RCI	Tue, Apr 29, 2014	38.98	39.24	38.96	39.23
1729	NYSE	RCI	Mon, Apr 28, 2014	38.43	38.84	38.39	38.77
1728	NYSE	RCI	Fri, Apr 25, 2014	38.72	38.72	38.13	38.31
1727	NYSE	RCI	Thu, Apr 24, 2014	38.97	38.98	38.71	38.73
1726	NYSE	RCI	Wed, Apr 23, 2014	38.64	38.92	38.58	38.85
1725	NYSE	RCI	Tue, Apr 22, 2014	39.07	39.34	38.64	38.79
1724	NYSE	RCI	Mon, Apr 21, 2014	40.37	40.54	40.09	40.20
1723	NYSE	RCI	Thu, Apr 17, 2014	40.26	40.53	40.16	40.20
1722	NYSE	RCI	Wed, Apr 16, 2014	40.20	40.36	40.00	40.17
1721	NYSE	RCI	Tue, Apr 15, 2014	40.13	40.37	39.96	40.10
1720	NYSE	RCI	Mon, Apr 14, 2014	40.70	40.77	40.17	40.37
1719	NYSE	RCI	Fri, Apr 11, 2014	40.92	41.20	40.68	40.78
1718	NYSE	RCI	Thu, Apr 10, 2014	41.28	41.62	41.10	41.15
1717	NYSE	RCI	Wed, Apr 9, 2014	40.76	41.44	40.70	41.39
1716	NYSE	RCI	Tue, Apr 8, 2014	40.91	41.08	40.72	40.83
1715	NYSE	RCI	Mon, Apr 7, 2014	40.94	41.26	40.94	41.03
1714	NYSE	RCI	Fri, Apr 4, 2014	41.08	41.41	40.98	41.11
1713	NYSE	RCI	Thu, Apr 3, 2014	41.12	41.15	40.56	40.80
1712	NYSE	RCI	Wed, Apr 2, 2014	41.90	41.99	41.07	41.20
1711	NYSE	RCI	Tue, Apr 1, 2014	41.44	42.07	41.44	41.91
1710	NYSE	RCI	Mon, Mar 31, 2014	41.57	41.87	41.41	41.44
1709	NYSE	RCI	Fri, Mar 28, 2014	40.64	41.58	40.60	41.49
1708	NYSE	RCI	Thu, Mar 27, 2014	39.92	40.65	39.85	40.53
1707	NYSE	RCI	Wed, Mar 26, 2014	39.44	39.97	39.44	39.92
1706	NYSE	RCI	Tue, Mar 25, 2014	39.48	39.57	39.19	39.42
1705	NYSE	RCI	Mon, Mar 24, 2014	39.80	39.90	39.32	39.46
1704	NYSE	RCI	Fri, Mar 21, 2014	39.70	39.98	39.32	39.52
1703	NYSE	RCI	Thu, Mar 20, 2014	39.17	39.57	39.05	39.53
1702	NYSE	RCI	Wed, Mar 19, 2014	39.02	39.63	38.88	39.20
1701	NYSE	RCI	Tue, Mar 18, 2014	38.94	39.34	38.90	39.06
1700	NYSE	RCI	Mon, Mar 17, 2014	38.62	39.08	38.54	38.78
1699	NYSE	RCI	Fri, Mar 14, 2014	38.41	38.72	38.28	38.53
1698	NYSE	RCI	Thu, Mar 13, 2014	39.02	39.02	38.50	38.59
1697	NYSE	RCI	Wed, Mar 12, 2014	38.82	38.84	38.47	38.76
1696	NYSE	RCI	Tue, Mar 11, 2014	39.30	39.31	39.00	39.21
1695	NYSE	RCI	Mon, Mar 10, 2014	39.33	39.37	39.12	39.20
1694	NYSE	RCI	Fri, Mar 7, 2014	39.16	39.39	38.93	39.30
1693	NYSE	RCI	Thu, Mar 6, 2014	39.08	39.30	38.98	39.28
1692	NYSE	RCI	Wed, Mar 5, 2014	38.64	38.95	38.50	38.93
1691	NYSE	RCI	Tue, Mar 4, 2014	38.90	38.90	38.54	38.61
1690	NYSE	RCI	Mon, Mar 3, 2014	38.57	38.83	38.44	38.72
1689	NYSE	RCI	Fri, Feb 28, 2014	38.64	39.00	38.58	38.67
1688	NYSE	RCI	Thu, Feb 27, 2014	38.56	38.63	38.31	38.49
1687	NYSE	RCI	Wed, Feb 26, 2014	38.54	38.70	38.29	38.47
1686	NYSE	RCI	Tue, Feb 25, 2014	38.45	38.62	38.37	38.45
1685	NYSE	RCI	Mon, Feb 24, 2014	38.74	38.90	38.53	38.55
1684	NYSE	RCI	Fri, Feb 21, 2014	38.54	38.58	38.37	38.52
1683	NYSE	RCI	Thu, Feb 20, 2014	37.36	38.69	37.00	38.66
1682	NYSE	RCI	Wed, Feb 19, 2014	39.11	39.11	38.56	38.57
1681	NYSE	RCI	Tue, Feb 18, 2014	39.37	39.67	39.11	39.21
1680	NYSE	RCI	Fri, Feb 14, 2014	39.19	39.54	39.08	39.42
1679	NYSE	RCI	Thu, Feb 13, 2014	39.08	39.48	38.89	39.20
1678	NYSE	RCI	Wed, Feb 12, 2014	40.01	40.09	39.10	39.40
1677	NYSE	RCI	Tue, Feb 11, 2014	40.94	41.75	40.84	41.53
1676	NYSE	RCI	Mon, Feb 10, 2014	41.14	41.17	40.78	40.89
1675	NYSE	RCI	Fri, Feb 7, 2014	41.50	41.59	40.76	41.09
1674	NYSE	RCI	Thu, Feb 6, 2014	40.58	41.39	40.45	41.20
1673	NYSE	RCI	Wed, Feb 5, 2014	40.96	40.96	40.31	40.57
1672	NYSE	RCI	Tue, Feb 4, 2014	41.62	41.62	40.88	41.05
1671	NYSE	RCI	Mon, Feb 3, 2014	42.28	42.75	41.46	41.49
1670	NYSE	RCI	Fri, Jan 31, 2014	41.29	42.11	41.13	42.04
1669	NYSE	RCI	Thu, Jan 30, 2014	41.56	41.93	41.22	41.77
1668	NYSE	RCI	Wed, Jan 29, 2014	41.69	41.69	41.26	41.39
1667	NYSE	RCI	Tue, Jan 28, 2014	41.94	42.01	41.73	41.86
1666	NYSE	RCI	Mon, Jan 27, 2014	42.32	42.83	42.12	42.12
1665	NYSE	RCI	Fri, Jan 24, 2014	42.56	42.79	42.13	42.39
1664	NYSE	RCI	Thu, Jan 23, 2014	42.68	42.71	42.30	42.67
1663	NYSE	RCI	Wed, Jan 22, 2014	43.34	43.50	42.85	42.86
1662	NYSE	RCI	Tue, Jan 21, 2014	43.41	43.56	43.14	43.21
1661	NYSE	RCI	Fri, Jan 17, 2014	43.30	43.58	43.11	43.20
1660	NYSE	RCI	Thu, Jan 16, 2014	43.50	43.51	43.01	43.42
1659	NYSE	RCI	Wed, Jan 15, 2014	43.65	43.83	43.30	43.43
1658	NYSE	RCI	Tue, Jan 14, 2014	43.37	44.35	43.32	43.73
1657	NYSE	RCI	Mon, Jan 13, 2014	43.45	43.45	42.99	43.35
1656	NYSE	RCI	Fri, Jan 10, 2014	43.15	43.50	42.92	43.42
1655	NYSE	RCI	Thu, Jan 9, 2014	44.18	44.20	43.24	43.33
1654	NYSE	RCI	Wed, Jan 8, 2014	44.16	44.34	43.92	44.20
1653	NYSE	RCI	Tue, Jan 7, 2014	44.30	44.74	44.13	44.21
1652	NYSE	RCI	Mon, Jan 6, 2014	44.34	44.40	43.71	44.38
1651	NYSE	RCI	Fri, Jan 3, 2014	44.84	44.84	44.36	44.46
1650	NYSE	RCI	Thu, Jan 2, 2014	45.25	45.40	44.61	44.62
1649	NYSE	RCI	Tue, Dec 31, 2013	44.91	45.42	44.91	45.25
1648	NYSE	RCI	Mon, Dec 30, 2013	44.46	45.00	44.38	44.94
1647	NYSE	RCI	Fri, Dec 27, 2013	44.61	44.74	44.19	44.52
1646	NYSE	RCI	Thu, Dec 26, 2013	44.71	44.76	44.36	44.73
1645	NYSE	RCI	Tue, Dec 24, 2013	44.25	44.64	44.15	44.56
1644	NYSE	RCI	Mon, Dec 23, 2013	44.37	44.43	43.99	44.25
1643	NYSE	RCI	Fri, Dec 20, 2013	43.49	44.23	43.49	43.98
1642	NYSE	RCI	Thu, Dec 19, 2013	44.29	44.56	43.39	43.49
1641	NYSE	RCI	Wed, Dec 18, 2013	44.43	45.03	44.18	44.39
1640	NYSE	RCI	Tue, Dec 17, 2013	44.63	44.97	44.32	44.49
1639	NYSE	RCI	Mon, Dec 16, 2013	44.46	45.00	44.41	44.53
1638	NYSE	RCI	Fri, Dec 13, 2013	44.77	44.77	44.33	44.37
1637	NYSE	RCI	Thu, Dec 12, 2013	44.73	44.95	44.53	44.77
1636	NYSE	RCI	Wed, Dec 11, 2013	45.59	45.59	44.67	45.01
1635	NYSE	RCI	Tue, Dec 10, 2013	45.19	45.86	45.16	45.79
1634	NYSE	RCI	Mon, Dec 9, 2013	45.00	45.53	44.76	45.40
1633	NYSE	RCI	Fri, Dec 6, 2013	44.27	45.03	44.11	44.90
1632	NYSE	RCI	Thu, Dec 5, 2013	44.14	44.33	43.80	44.17
1631	NYSE	RCI	Wed, Dec 4, 2013	44.29	44.34	43.74	44.19
1630	NYSE	RCI	Tue, Dec 3, 2013	45.10	45.14	44.07	44.29
1629	NYSE	RCI	Mon, Dec 2, 2013	44.65	45.30	44.58	45.12
1628	NYSE	RCI	Fri, Nov 29, 2013	44.73	45.58	44.64	44.83
1627	NYSE	RCI	Wed, Nov 27, 2013	43.98	44.71	43.98	44.56
1626	NYSE	RCI	Tue, Nov 26, 2013	44.38	44.44	43.78	43.93
1625	NYSE	RCI	Mon, Nov 25, 2013	44.48	44.61	44.17	44.38
1624	NYSE	RCI	Fri, Nov 22, 2013	44.74	44.82	44.37	44.45
1623	NYSE	RCI	Thu, Nov 21, 2013	44.54	45.08	44.54	44.68
1622	NYSE	RCI	Wed, Nov 20, 2013	44.79	45.05	44.46	44.73
1621	NYSE	RCI	Tue, Nov 19, 2013	45.15	45.15	44.58	44.68
1620	NYSE	RCI	Mon, Nov 18, 2013	45.05	45.24	44.86	45.16
1619	NYSE	RCI	Fri, Nov 15, 2013	44.68	44.84	44.52	44.84
1618	NYSE	RCI	Thu, Nov 14, 2013	44.69	44.93	44.54	44.72
1617	NYSE	RCI	Wed, Nov 13, 2013	44.71	44.93	44.60	44.78
1616	NYSE	RCI	Tue, Nov 12, 2013	44.62	44.86	44.52	44.79
1615	NYSE	RCI	Mon, Nov 11, 2013	44.88	45.12	44.60	44.62
1614	NYSE	RCI	Fri, Nov 8, 2013	44.96	45.21	44.71	44.93
1613	NYSE	RCI	Thu, Nov 7, 2013	45.16	45.62	44.92	44.93
1612	NYSE	RCI	Wed, Nov 6, 2013	44.70	45.39	44.66	45.20
1611	NYSE	RCI	Tue, Nov 5, 2013	45.16	45.16	44.59	44.83
1610	NYSE	RCI	Mon, Nov 4, 2013	45.51	45.52	44.94	45.33
1609	NYSE	RCI	Fri, Nov 1, 2013	45.48	45.66	45.28	45.38
1608	NYSE	RCI	Thu, Oct 31, 2013	45.27	45.50	45.08	45.41
1607	NYSE	RCI	Wed, Oct 30, 2013	45.38	45.38	44.92	45.23
1606	NYSE	RCI	Tue, Oct 29, 2013	44.94	45.39	44.83	45.18
1605	NYSE	RCI	Mon, Oct 28, 2013	44.61	45.06	44.59	44.90
1604	NYSE	RCI	Fri, Oct 25, 2013	43.74	44.94	43.50	44.74
1603	NYSE	RCI	Thu, Oct 24, 2013	45.07	45.16	43.64	43.95
1602	NYSE	RCI	Wed, Oct 23, 2013	45.57	45.77	45.22	45.37
1601	NYSE	RCI	Tue, Oct 22, 2013	45.58	46.10	45.33	45.70
1600	NYSE	RCI	Mon, Oct 21, 2013	45.14	45.49	45.07	45.33
1599	NYSE	RCI	Fri, Oct 18, 2013	44.46	45.09	44.43	45.04
1598	NYSE	RCI	Thu, Oct 17, 2013	44.35	44.49	44.13	44.48
1597	NYSE	RCI	Wed, Oct 16, 2013	44.05	44.38	44.05	44.33
1596	NYSE	RCI	Tue, Oct 15, 2013	44.10	44.16	43.72	43.97
1595	NYSE	RCI	Mon, Oct 14, 2013	44.06	44.25	44.00	44.25
1594	NYSE	RCI	Fri, Oct 11, 2013	43.96	44.20	43.70	44.09
1593	NYSE	RCI	Thu, Oct 10, 2013	43.66	44.06	43.64	43.90
1592	NYSE	RCI	Wed, Oct 9, 2013	43.35	43.76	43.08	43.48
1591	NYSE	RCI	Tue, Oct 8, 2013	43.33	43.54	43.09	43.19
1590	NYSE	RCI	Mon, Oct 7, 2013	42.61	43.50	42.50	43.31
1589	NYSE	RCI	Fri, Oct 4, 2013	42.20	43.18	42.18	43.00
1588	NYSE	RCI	Thu, Oct 3, 2013	42.63	42.67	42.09	42.28
1587	NYSE	RCI	Wed, Oct 2, 2013	42.80	42.82	42.42	42.54
1586	NYSE	RCI	Tue, Oct 1, 2013	42.88	43.17	42.66	42.97
1585	NYSE	RCI	Mon, Sep 30, 2013	43.12	43.39	42.97	43.01
1584	NYSE	RCI	Fri, Sep 27, 2013	43.76	43.91	43.14	43.35
1583	NYSE	RCI	Thu, Sep 26, 2013	43.52	43.81	43.30	43.76
1582	NYSE	RCI	Wed, Sep 25, 2013	43.74	43.74	43.25	43.54
1581	NYSE	RCI	Tue, Sep 24, 2013	44.20	44.42	43.66	43.70
1580	NYSE	RCI	Mon, Sep 23, 2013	44.10	44.37	43.90	44.11
1579	NYSE	RCI	Fri, Sep 20, 2013	43.51	44.33	43.10	43.51
1578	NYSE	RCI	Thu, Sep 19, 2013	43.11	43.44	42.91	43.08
1577	NYSE	RCI	Wed, Sep 18, 2013	41.80	42.85	41.71	42.82
1576	NYSE	RCI	Tue, Sep 17, 2013	42.15	42.26	41.58	41.81
1575	NYSE	RCI	Mon, Sep 16, 2013	42.38	42.56	41.86	42.10
1574	NYSE	RCI	Fri, Sep 13, 2013	41.70	42.12	41.60	41.85
1573	NYSE	RCI	Thu, Sep 12, 2013	42.28	42.30	40.77	41.60
1572	NYSE	RCI	Wed, Sep 11, 2013	42.16	42.22	41.90	42.14
1571	NYSE	RCI	Tue, Sep 10, 2013	42.20	42.56	41.94	42.53
1570	NYSE	RCI	Mon, Sep 9, 2013	41.69	42.01	41.56	41.99
1569	NYSE	RCI	Fri, Sep 6, 2013	41.80	42.18	41.31	41.34
1568	NYSE	RCI	Thu, Sep 5, 2013	41.91	41.91	41.02	41.46
1567	NYSE	RCI	Wed, Sep 4, 2013	42.39	42.39	41.69	41.85
1566	NYSE	RCI	Tue, Sep 3, 2013	43.49	43.79	41.91	42.34
1565	NYSE	RCI	Fri, Aug 30, 2013	39.88	40.16	39.57	39.60
1564	NYSE	RCI	Thu, Aug 29, 2013	40.00	40.77	39.63	39.90
1563	NYSE	RCI	Wed, Aug 28, 2013	39.01	39.27	38.83	38.89
1562	NYSE	RCI	Tue, Aug 27, 2013	38.75	39.23	38.75	39.14
1561	NYSE	RCI	Mon, Aug 26, 2013	39.36	39.47	38.73	39.04
1560	NYSE	RCI	Fri, Aug 23, 2013	38.88	39.33	38.72	39.28
1559	NYSE	RCI	Thu, Aug 22, 2013	38.76	38.85	38.52	38.79
1558	NYSE	RCI	Wed, Aug 21, 2013	39.30	39.40	38.55	38.77
1557	NYSE	RCI	Tue, Aug 20, 2013	40.08	40.08	39.52	39.54
1556	NYSE	RCI	Mon, Aug 19, 2013	40.31	40.52	39.87	40.05
1555	NYSE	RCI	Fri, Aug 16, 2013	41.16	41.17	40.51	40.51
1554	NYSE	RCI	Thu, Aug 15, 2013	40.69	41.48	40.53	41.20
1553	NYSE	RCI	Wed, Aug 14, 2013	39.45	39.61	39.07	39.16
1552	NYSE	RCI	Tue, Aug 13, 2013	38.94	39.59	38.94	39.51
1551	NYSE	RCI	Mon, Aug 12, 2013	39.39	39.50	39.00	39.17
1550	NYSE	RCI	Fri, Aug 9, 2013	39.19	39.90	39.02	39.58
1549	NYSE	RCI	Thu, Aug 8, 2013	39.60	39.70	39.22	39.39
1548	NYSE	RCI	Wed, Aug 7, 2013	39.73	39.88	39.40	39.42
1547	NYSE	RCI	Tue, Aug 6, 2013	40.21	40.22	39.52	40.01
1546	NYSE	RCI	Mon, Aug 5, 2013	39.89	40.43	39.73	40.27
1545	NYSE	RCI	Fri, Aug 2, 2013	39.98	40.33	39.65	39.83
1544	NYSE	RCI	Thu, Aug 1, 2013	40.13	40.34	39.98	40.23
1543	NYSE	RCI	Wed, Jul 31, 2013	40.89	41.14	39.92	39.94
1542	NYSE	RCI	Tue, Jul 30, 2013	40.90	41.07	40.47	40.65
1541	NYSE	RCI	Mon, Jul 29, 2013	40.28	40.95	40.28	40.84
1540	NYSE	RCI	Fri, Jul 26, 2013	40.45	40.61	39.95	40.30
1539	NYSE	RCI	Thu, Jul 25, 2013	40.51	40.77	40.06	40.33
1538	NYSE	RCI	Wed, Jul 24, 2013	40.38	41.43	40.37	40.65
1537	NYSE	RCI	Tue, Jul 23, 2013	39.92	40.16	39.51	40.08
1536	NYSE	RCI	Mon, Jul 22, 2013	40.30	40.52	39.54	39.79
1535	NYSE	RCI	Fri, Jul 19, 2013	40.58	40.72	40.41	40.60
1534	NYSE	RCI	Thu, Jul 18, 2013	40.45	40.95	40.45	40.61
1533	NYSE	RCI	Wed, Jul 17, 2013	40.56	40.84	40.25	40.34
1532	NYSE	RCI	Tue, Jul 16, 2013	40.47	40.65	40.18	40.54
1531	NYSE	RCI	Mon, Jul 15, 2013	40.28	40.53	40.10	40.29
1530	NYSE	RCI	Fri, Jul 12, 2013	40.17	40.63	40.02	40.27
1529	NYSE	RCI	Thu, Jul 11, 2013	39.55	40.19	39.55	40.13
1528	NYSE	RCI	Wed, Jul 10, 2013	38.67	39.04	38.41	39.00
1527	NYSE	RCI	Tue, Jul 9, 2013	38.79	39.13	38.52	38.67
1526	NYSE	RCI	Mon, Jul 8, 2013	38.89	38.90	38.65	38.81
1525	NYSE	RCI	Fri, Jul 5, 2013	39.11	39.82	38.51	38.67
1524	NYSE	RCI	Wed, Jul 3, 2013	39.95	40.12	39.26	39.63
1523	NYSE	RCI	Tue, Jul 2, 2013	39.18	40.23	39.05	40.17
1522	NYSE	RCI	Mon, Jul 1, 2013	39.23	39.47	39.00	39.28
1521	NYSE	RCI	Fri, Jun 28, 2013	38.39	39.43	38.32	39.20
1520	NYSE	RCI	Thu, Jun 27, 2013	38.90	39.18	38.41	38.54
1519	NYSE	RCI	Wed, Jun 26, 2013	42.89	42.89	39.38	39.80
1518	NYSE	RCI	Tue, Jun 25, 2013	44.02	44.27	43.46	43.69
1517	NYSE	RCI	Mon, Jun 24, 2013	43.63	44.32	43.63	43.90
1516	NYSE	RCI	Fri, Jun 21, 2013	43.21	44.43	42.35	44.29
1515	NYSE	RCI	Thu, Jun 20, 2013	44.31	44.48	43.01	43.17
1514	NYSE	RCI	Wed, Jun 19, 2013	45.93	45.93	44.92	45.03
1513	NYSE	RCI	Tue, Jun 18, 2013	45.18	46.00	45.09	45.97
1512	NYSE	RCI	Mon, Jun 17, 2013	45.40	45.83	44.79	45.18
1511	NYSE	RCI	Fri, Jun 14, 2013	44.94	45.11	44.51	44.56
1510	NYSE	RCI	Thu, Jun 13, 2013	44.01	45.33	43.52	45.14
1509	NYSE	RCI	Wed, Jun 12, 2013	44.25	44.25	43.68	43.85
1508	NYSE	RCI	Tue, Jun 11, 2013	44.68	44.92	44.26	44.29
1507	NYSE	RCI	Mon, Jun 10, 2013	44.95	45.01	44.72	44.90
1506	NYSE	RCI	Fri, Jun 7, 2013	45.05	45.18	44.52	44.77
1505	NYSE	RCI	Thu, Jun 6, 2013	44.23	45.09	43.72	44.90
1504	NYSE	RCI	Wed, Jun 5, 2013	44.67	44.79	44.07	44.24
1503	NYSE	RCI	Tue, Jun 4, 2013	45.27	45.42	44.47	44.91
1502	NYSE	RCI	Mon, Jun 3, 2013	45.50	45.69	45.09	45.53
1501	NYSE	RCI	Fri, May 31, 2013	46.21	46.36	45.25	45.31
1500	NYSE	RCI	Thu, May 30, 2013	46.41	46.58	46.22	46.32
1499	NYSE	RCI	Wed, May 29, 2013	45.83	46.36	45.75	46.31
1498	NYSE	RCI	Tue, May 28, 2013	46.34	46.66	45.85	45.88
1497	NYSE	RCI	Fri, May 24, 2013	46.68	46.68	45.86	46.35
1496	NYSE	RCI	Thu, May 23, 2013	46.95	47.22	46.64	46.88
1495	NYSE	RCI	Wed, May 22, 2013	47.95	48.38	47.08	47.13
1494	NYSE	RCI	Tue, May 21, 2013	47.28	48.59	47.23	47.93
1493	NYSE	RCI	Mon, May 20, 2013	47.65	47.66	46.93	47.04
1492	NYSE	RCI	Fri, May 17, 2013	46.19	47.70	45.91	47.50
1491	NYSE	RCI	Thu, May 16, 2013	47.33	47.36	46.49	46.70
1490	NYSE	RCI	Wed, May 15, 2013	48.97	48.97	46.78	47.38
1489	NYSE	RCI	Tue, May 14, 2013	49.29	49.31	48.93	49.06
1488	NYSE	RCI	Mon, May 13, 2013	49.27	49.56	48.98	49.34
1487	NYSE	RCI	Fri, May 10, 2013	49.08	49.29	48.80	48.98
1486	NYSE	RCI	Thu, May 9, 2013	49.87	50.10	48.88	49.16
1485	NYSE	RCI	Wed, May 8, 2013	49.12	49.88	49.05	49.70
1484	NYSE	RCI	Tue, May 7, 2013	49.44	49.68	49.09	49.19
1483	NYSE	RCI	Mon, May 6, 2013	49.35	49.47	49.00	49.28
1482	NYSE	RCI	Fri, May 3, 2013	49.45	49.55	49.02	49.19
1481	NYSE	RCI	Thu, May 2, 2013	49.29	49.44	49.06	49.13
1480	NYSE	RCI	Wed, May 1, 2013	49.43	49.47	48.81	49.37
1479	NYSE	RCI	Tue, Apr 30, 2013	49.41	49.47	48.88	49.33
1478	NYSE	RCI	Mon, Apr 29, 2013	49.59	49.75	49.39	49.51
1477	NYSE	RCI	Fri, Apr 26, 2013	48.97	49.40	48.75	49.32
1476	NYSE	RCI	Thu, Apr 25, 2013	48.92	49.03	48.47	48.89
1475	NYSE	RCI	Wed, Apr 24, 2013	48.97	49.18	48.44	48.68
1474	NYSE	RCI	Tue, Apr 23, 2013	49.55	49.99	48.43	49.02
1473	NYSE	RCI	Mon, Apr 22, 2013	50.67	51.37	50.05	50.73
1472	NYSE	RCI	Fri, Apr 19, 2013	49.93	50.49	49.68	50.45
1471	NYSE	RCI	Thu, Apr 18, 2013	50.44	50.61	49.17	50.01
1470	NYSE	RCI	Wed, Apr 17, 2013	50.75	50.77	49.54	50.06
1469	NYSE	RCI	Tue, Apr 16, 2013	50.22	50.99	50.16	50.93
1468	NYSE	RCI	Mon, Apr 15, 2013	50.84	51.19	49.96	50.02
1467	NYSE	RCI	Fri, Apr 12, 2013	51.15	51.30	50.60	51.05
1466	NYSE	RCI	Thu, Apr 11, 2013	51.73	51.93	51.13	51.48
1465	NYSE	RCI	Wed, Apr 10, 2013	51.07	51.98	51.07	51.60
1464	NYSE	RCI	Tue, Apr 9, 2013	50.83	51.05	50.68	50.86
1463	NYSE	RCI	Mon, Apr 8, 2013	49.93	50.94	49.63	50.83
1462	NYSE	RCI	Fri, Apr 5, 2013	49.67	50.06	49.16	50.04
1461	NYSE	RCI	Thu, Apr 4, 2013	49.96	50.34	49.69	50.24
1460	NYSE	RCI	Wed, Apr 3, 2013	50.86	50.93	49.72	50.11
1459	NYSE	RCI	Tue, Apr 2, 2013	50.48	50.77	50.39	50.73
1458	NYSE	RCI	Mon, Apr 1, 2013	51.06	51.14	50.24	50.37
1457	NYSE	RCI	Thu, Mar 28, 2013	50.66	51.14	50.22	51.06
1456	NYSE	RCI	Wed, Mar 27, 2013	50.50	50.73	49.97	50.72
1455	NYSE	RCI	Tue, Mar 26, 2013	49.75	50.90	49.58	50.59
1454	NYSE	RCI	Mon, Mar 25, 2013	49.30	49.66	49.14	49.51
1453	NYSE	RCI	Fri, Mar 22, 2013	48.72	49.22	48.27	49.01
1452	NYSE	RCI	Thu, Mar 21, 2013	49.66	50.24	48.28	48.41
1451	NYSE	RCI	Wed, Mar 20, 2013	49.12	50.04	49.12	49.56
1450	NYSE	RCI	Tue, Mar 19, 2013	48.84	49.02	48.52	48.75
1449	NYSE	RCI	Mon, Mar 18, 2013	48.89	49.03	48.62	48.84
1448	NYSE	RCI	Fri, Mar 15, 2013	49.16	49.27	48.85	49.06
1447	NYSE	RCI	Thu, Mar 14, 2013	48.23	49.19	48.18	49.07
1446	NYSE	RCI	Wed, Mar 13, 2013	48.56	48.82	47.91	48.01
1445	NYSE	RCI	Tue, Mar 12, 2013	48.92	49.05	48.64	48.95
1444	NYSE	RCI	Mon, Mar 11, 2013	48.14	49.07	48.00	48.81
1443	NYSE	RCI	Fri, Mar 8, 2013	48.00	48.34	47.68	48.06
1442	NYSE	RCI	Thu, Mar 7, 2013	48.43	48.51	47.34	47.58
1441	NYSE	RCI	Wed, Mar 6, 2013	48.47	48.57	47.84	48.09
1440	NYSE	RCI	Tue, Mar 5, 2013	47.99	48.50	47.97	48.13
1439	NYSE	RCI	Mon, Mar 4, 2013	47.85	48.05	47.48	47.93
1438	NYSE	RCI	Fri, Mar 1, 2013	47.64	47.93	47.20	47.75
1437	NYSE	RCI	Thu, Feb 28, 2013	47.11	47.71	46.58	47.49
1436	NYSE	RCI	Wed, Feb 27, 2013	46.84	47.84	46.70	47.53
1435	NYSE	RCI	Tue, Feb 26, 2013	46.99	47.06	46.62	46.85
1434	NYSE	RCI	Mon, Feb 25, 2013	47.91	48.38	47.02	47.06
1433	NYSE	RCI	Fri, Feb 22, 2013	47.11	47.90	46.86	47.87
1432	NYSE	RCI	Thu, Feb 21, 2013	47.33	47.60	46.94	47.30
1431	NYSE	RCI	Wed, Feb 20, 2013	47.81	47.86	46.88	47.33
1430	NYSE	RCI	Tue, Feb 19, 2013	46.87	48.28	46.77	47.92
1429	NYSE	RCI	Fri, Feb 15, 2013	45.50	47.49	45.49	47.02
1428	NYSE	RCI	Thu, Feb 14, 2013	45.71	45.72	45.09	45.51
1427	NYSE	RCI	Wed, Feb 13, 2013	46.19	46.20	45.57	45.64
1426	NYSE	RCI	Tue, Feb 12, 2013	46.03	46.25	46.01	46.04
1425	NYSE	RCI	Mon, Feb 11, 2013	45.83	45.99	45.70	45.95
1424	NYSE	RCI	Fri, Feb 8, 2013	46.11	46.31	45.63	45.96
1423	NYSE	RCI	Thu, Feb 7, 2013	46.76	46.84	46.15	46.34
1422	NYSE	RCI	Wed, Feb 6, 2013	46.75	47.09	46.75	46.83
1421	NYSE	RCI	Tue, Feb 5, 2013	46.70	47.07	46.55	46.81
1420	NYSE	RCI	Mon, Feb 4, 2013	46.41	46.72	46.19	46.64
1419	NYSE	RCI	Fri, Feb 1, 2013	46.64	46.94	46.19	46.47
1418	NYSE	RCI	Thu, Jan 31, 2013	46.28	46.74	46.13	46.49
1417	NYSE	RCI	Wed, Jan 30, 2013	46.65	46.69	46.29	46.46
1416	NYSE	RCI	Tue, Jan 29, 2013	46.82	47.02	46.60	46.94
1415	NYSE	RCI	Mon, Jan 28, 2013	46.23	47.04	45.95	46.72
1414	NYSE	RCI	Fri, Jan 25, 2013	46.43	46.53	45.73	45.97
1413	NYSE	RCI	Thu, Jan 24, 2013	46.36	46.61	46.09	46.43
1412	NYSE	RCI	Wed, Jan 23, 2013	46.54	46.83	46.22	46.32
1411	NYSE	RCI	Tue, Jan 22, 2013	46.52	46.69	46.31	46.50
1410	NYSE	RCI	Fri, Jan 18, 2013	45.91	46.79	45.91	46.63
1409	NYSE	RCI	Thu, Jan 17, 2013	45.52	46.28	45.52	46.11
1408	NYSE	RCI	Wed, Jan 16, 2013	45.54	45.56	45.22	45.49
1407	NYSE	RCI	Tue, Jan 15, 2013	44.84	45.81	44.62	45.65
1406	NYSE	RCI	Mon, Jan 14, 2013	45.08	45.23	44.71	45.09
1405	NYSE	RCI	Fri, Jan 11, 2013	45.61	45.71	45.06	45.30
1404	NYSE	RCI	Thu, Jan 10, 2013	45.52	45.66	45.22	45.50
1403	NYSE	RCI	Wed, Jan 9, 2013	45.15	45.52	45.03	45.27
1402	NYSE	RCI	Tue, Jan 8, 2013	45.42	45.47	45.00	45.19
1401	NYSE	RCI	Mon, Jan 7, 2013	45.72	45.81	45.22	45.58
1400	NYSE	RCI	Fri, Jan 4, 2013	45.72	46.17	45.63	45.78
1399	NYSE	RCI	Thu, Jan 3, 2013	46.43	46.54	45.59	45.89
1398	NYSE	RCI	Wed, Jan 2, 2013	46.24	46.42	46.13	46.28
1397	NYSE	RCI	Mon, Dec 31, 2012	45.34	45.81	45.34	45.52
1396	NYSE	RCI	Fri, Dec 28, 2012	45.20	45.72	45.15	45.44
1395	NYSE	RCI	Thu, Dec 27, 2012	45.32	45.67	44.95	45.39
1394	NYSE	RCI	Wed, Dec 26, 2012	45.46	45.52	45.07	45.23
1393	NYSE	RCI	Mon, Dec 24, 2012	46.05	46.14	45.37	45.51
1392	NYSE	RCI	Fri, Dec 21, 2012	45.43	45.92	45.13	45.58
1391	NYSE	RCI	Thu, Dec 20, 2012	45.03	45.77	45.01	45.70
1390	NYSE	RCI	Wed, Dec 19, 2012	45.23	45.39	44.98	45.14
1389	NYSE	RCI	Tue, Dec 18, 2012	45.29	45.62	45.09	45.26
1388	NYSE	RCI	Mon, Dec 17, 2012	45.12	45.43	45.00	45.34
1387	NYSE	RCI	Fri, Dec 14, 2012	45.70	45.83	44.83	44.88
1386	NYSE	RCI	Thu, Dec 13, 2012	45.57	45.79	45.29	45.69
1385	NYSE	RCI	Wed, Dec 12, 2012	45.60	45.76	44.90	45.60
1384	NYSE	RCI	Tue, Dec 11, 2012	45.15	45.54	45.11	45.34
1383	NYSE	RCI	Mon, Dec 10, 2012	44.85	45.28	44.59	45.06
1382	NYSE	RCI	Fri, Dec 7, 2012	45.44	45.52	44.62	44.63
1381	NYSE	RCI	Thu, Dec 6, 2012	45.13	45.33	45.04	45.13
1380	NYSE	RCI	Wed, Dec 5, 2012	44.36	45.60	44.36	45.08
1379	NYSE	RCI	Tue, Dec 4, 2012	44.05	44.50	43.44	44.29
1378	NYSE	RCI	Mon, Dec 3, 2012	44.26	44.36	43.83	44.18
1377	NYSE	RCI	Fri, Nov 30, 2012	43.99	44.29	43.96	44.17
1376	NYSE	RCI	Thu, Nov 29, 2012	43.75	44.09	43.63	43.99
1375	NYSE	RCI	Wed, Nov 28, 2012	43.26	43.64	42.89	43.63
1374	NYSE	RCI	Tue, Nov 27, 2012	43.53	43.83	43.09	43.26
1373	NYSE	RCI	Mon, Nov 26, 2012	43.65	43.80	43.38	43.54
1372	NYSE	RCI	Fri, Nov 23, 2012	43.53	43.99	43.50	43.92
1371	NYSE	RCI	Wed, Nov 21, 2012	43.12	43.40	42.97	43.36
1370	NYSE	RCI	Tue, Nov 20, 2012	42.99	43.10	42.77	43.04
1369	NYSE	RCI	Mon, Nov 19, 2012	42.72	43.08	42.50	42.97
1368	NYSE	RCI	Fri, Nov 16, 2012	42.32	42.63	41.74	42.54
1367	NYSE	RCI	Thu, Nov 15, 2012	42.01	42.35	41.76	42.17
1366	NYSE	RCI	Wed, Nov 14, 2012	43.36	43.41	42.03	42.08
1365	NYSE	RCI	Tue, Nov 13, 2012	43.48	43.86	43.39	43.44
1364	NYSE	RCI	Mon, Nov 12, 2012	43.59	43.88	43.50	43.69
1363	NYSE	RCI	Fri, Nov 9, 2012	43.39	43.93	43.35	43.48
1362	NYSE	RCI	Thu, Nov 8, 2012	43.73	43.93	43.60	43.61
1361	NYSE	RCI	Wed, Nov 7, 2012	44.18	44.27	43.60	43.73
1360	NYSE	RCI	Tue, Nov 6, 2012	44.04	44.36	43.99	44.36
1359	NYSE	RCI	Mon, Nov 5, 2012	43.53	44.01	43.33	43.96
1358	NYSE	RCI	Fri, Nov 2, 2012	43.99	44.19	43.63	43.70
1357	NYSE	RCI	Thu, Nov 1, 2012	43.75	44.15	43.44	43.73
1356	NYSE	RCI	Wed, Oct 31, 2012	43.95	44.26	43.60	43.92
1355	NYSE	RCI	Fri, Oct 26, 2012	43.69	44.48	43.69	44.24
1354	NYSE	RCI	Thu, Oct 25, 2012	43.04	43.94	42.89	43.74
1353	NYSE	RCI	Wed, Oct 24, 2012	42.43	43.85	42.36	42.67
1352	NYSE	RCI	Tue, Oct 23, 2012	41.09	41.58	40.73	41.35
1351	NYSE	RCI	Mon, Oct 22, 2012	41.02	41.30	40.75	41.21
1350	NYSE	RCI	Fri, Oct 19, 2012	41.36	41.58	41.14	41.35
1349	NYSE	RCI	Thu, Oct 18, 2012	41.82	41.97	41.41	41.71
1348	NYSE	RCI	Wed, Oct 17, 2012	41.80	42.02	41.68	41.92
1347	NYSE	RCI	Tue, Oct 16, 2012	41.41	41.89	41.38	41.67
1346	NYSE	RCI	Mon, Oct 15, 2012	41.34	41.57	41.31	41.45
1345	NYSE	RCI	Fri, Oct 12, 2012	41.48	41.65	41.23	41.34
1344	NYSE	RCI	Thu, Oct 11, 2012	41.60	41.85	41.25	41.55
1343	NYSE	RCI	Wed, Oct 10, 2012	41.51	41.87	41.34	41.40
1342	NYSE	RCI	Tue, Oct 9, 2012	41.45	41.68	41.40	41.48
1341	NYSE	RCI	Mon, Oct 8, 2012	41.54	41.58	41.26	41.35
1340	NYSE	RCI	Fri, Oct 5, 2012	41.67	41.95	41.46	41.69
1339	NYSE	RCI	Thu, Oct 4, 2012	41.10	41.41	40.88	41.31
1338	NYSE	RCI	Wed, Oct 3, 2012	40.41	40.94	40.41	40.82
1337	NYSE	RCI	Tue, Oct 2, 2012	40.32	40.67	40.21	40.52
1336	NYSE	RCI	Mon, Oct 1, 2012	40.43	40.51	40.06	40.19
1335	NYSE	RCI	Fri, Sep 28, 2012	40.24	40.48	39.93	40.40
1334	NYSE	RCI	Thu, Sep 27, 2012	40.22	40.69	39.88	40.43
1333	NYSE	RCI	Wed, Sep 26, 2012	40.05	40.47	40.03	40.11
1332	NYSE	RCI	Tue, Sep 25, 2012	40.42	40.42	40.00	40.18
1331	NYSE	RCI	Mon, Sep 24, 2012	40.32	40.68	40.14	40.44
1330	NYSE	RCI	Fri, Sep 21, 2012	40.59	40.77	40.32	40.57
1329	NYSE	RCI	Thu, Sep 20, 2012	40.35	40.62	40.32	40.56
1328	NYSE	RCI	Wed, Sep 19, 2012	40.80	40.93	40.41	40.68
1327	NYSE	RCI	Tue, Sep 18, 2012	41.18	41.29	40.58	40.93
1326	NYSE	RCI	Mon, Sep 17, 2012	41.49	41.58	40.92	41.06
1325	NYSE	RCI	Fri, Sep 14, 2012	42.15	42.15	41.48	41.62
1324	NYSE	RCI	Thu, Sep 13, 2012	41.71	42.18	41.71	41.93
1323	NYSE	RCI	Wed, Sep 12, 2012	41.47	42.26	41.42	41.74
1322	NYSE	RCI	Tue, Sep 11, 2012	41.54	41.86	41.41	41.46
1321	NYSE	RCI	Mon, Sep 10, 2012	41.27	41.55	41.05	41.30
1320	NYSE	RCI	Fri, Sep 7, 2012	41.16	41.37	40.97	41.23
1319	NYSE	RCI	Thu, Sep 6, 2012	40.52	41.22	40.52	41.11
1318	NYSE	RCI	Wed, Sep 5, 2012	40.22	40.40	39.41	40.27
1317	NYSE	RCI	Tue, Sep 4, 2012	40.40	40.57	40.03	40.42
1316	NYSE	RCI	Fri, Aug 31, 2012	40.82	41.02	40.28	40.39
1315	NYSE	RCI	Thu, Aug 30, 2012	40.73	40.76	40.33	40.64
1314	NYSE	RCI	Wed, Aug 29, 2012	40.52	40.90	40.34	40.86
1313	NYSE	RCI	Tue, Aug 28, 2012	40.66	40.79	40.29	40.39
1312	NYSE	RCI	Mon, Aug 27, 2012	40.44	40.75	40.43	40.50
1311	NYSE	RCI	Fri, Aug 24, 2012	40.16	40.63	40.01	40.44
1310	NYSE	RCI	Thu, Aug 23, 2012	40.18	40.34	39.96	40.24
1309	NYSE	RCI	Wed, Aug 22, 2012	39.95	40.52	39.90	40.12
1308	NYSE	RCI	Tue, Aug 21, 2012	40.92	41.11	40.23	40.37
1307	NYSE	RCI	Mon, Aug 20, 2012	40.75	41.04	40.69	40.78
1306	NYSE	RCI	Fri, Aug 17, 2012	40.40	40.82	39.85	40.76
1305	NYSE	RCI	Thu, Aug 16, 2012	40.98	41.04	40.39	40.49
1304	NYSE	RCI	Wed, Aug 15, 2012	40.79	41.03	40.67	40.95
1303	NYSE	RCI	Tue, Aug 14, 2012	40.75	40.93	40.52	40.82
1302	NYSE	RCI	Mon, Aug 13, 2012	40.60	40.78	40.38	40.73
1301	NYSE	RCI	Fri, Aug 10, 2012	40.13	40.71	40.05	40.68
1300	NYSE	RCI	Thu, Aug 9, 2012	39.96	40.57	39.89	40.23
1299	NYSE	RCI	Wed, Aug 8, 2012	40.25	40.58	39.78	39.84
1298	NYSE	RCI	Tue, Aug 7, 2012	39.83	40.47	39.82	40.26
1297	NYSE	RCI	Mon, Aug 6, 2012	39.76	39.95	39.50	39.62
1296	NYSE	RCI	Fri, Aug 3, 2012	39.72	39.98	39.66	39.76
1295	NYSE	RCI	Thu, Aug 2, 2012	39.08	39.61	39.00	39.24
1294	NYSE	RCI	Wed, Aug 1, 2012	39.43	39.80	39.30	39.34
1293	NYSE	RCI	Tue, Jul 31, 2012	39.43	39.64	39.21	39.21
1292	NYSE	RCI	Mon, Jul 30, 2012	39.10	39.62	39.10	39.56
1291	NYSE	RCI	Fri, Jul 27, 2012	38.88	39.34	38.74	39.16
1290	NYSE	RCI	Thu, Jul 26, 2012	39.12	39.23	38.29	38.69
1289	NYSE	RCI	Wed, Jul 25, 2012	38.35	38.68	37.99	38.63
1288	NYSE	RCI	Tue, Jul 24, 2012	37.31	38.73	37.31	38.24
1287	NYSE	RCI	Mon, Jul 23, 2012	36.63	37.05	36.29	36.62
1286	NYSE	RCI	Fri, Jul 20, 2012	37.38	37.45	37.14	37.22
1285	NYSE	RCI	Thu, Jul 19, 2012	37.37	37.67	37.26	37.66
1284	NYSE	RCI	Wed, Jul 18, 2012	37.34	37.54	37.15	37.43
1283	NYSE	RCI	Tue, Jul 17, 2012	37.53	37.77	37.22	37.54
1282	NYSE	RCI	Mon, Jul 16, 2012	37.13	37.61	37.00	37.52
1281	NYSE	RCI	Fri, Jul 13, 2012	36.80	37.18	36.77	37.14
1280	NYSE	RCI	Thu, Jul 12, 2012	36.60	36.79	36.17	36.70
1279	NYSE	RCI	Wed, Jul 11, 2012	36.66	36.94	36.40	36.68
1278	NYSE	RCI	Tue, Jul 10, 2012	36.71	37.03	36.60	36.72
1277	NYSE	RCI	Mon, Jul 9, 2012	36.56	36.68	36.35	36.65
1276	NYSE	RCI	Fri, Jul 6, 2012	36.86	36.92	36.47	36.77
1275	NYSE	RCI	Thu, Jul 5, 2012	37.15	37.26	36.57	36.93
1274	NYSE	RCI	Tue, Jul 3, 2012	36.37	37.16	36.36	36.64
1273	NYSE	RCI	Mon, Jul 2, 2012	36.20	36.60	36.18	36.55
1272	NYSE	RCI	Fri, Jun 29, 2012	36.56	36.64	36.00	36.21
1271	NYSE	RCI	Thu, Jun 28, 2012	35.50	35.96	35.02	35.75
1270	NYSE	RCI	Wed, Jun 27, 2012	36.01	36.16	35.69	35.75
1269	NYSE	RCI	Tue, Jun 26, 2012	35.42	36.06	35.25	36.01
1268	NYSE	RCI	Mon, Jun 25, 2012	35.37	35.82	35.20	35.48
1267	NYSE	RCI	Fri, Jun 22, 2012	35.54	35.94	35.34	35.62
1266	NYSE	RCI	Thu, Jun 21, 2012	36.21	36.44	35.20	35.25
1265	NYSE	RCI	Wed, Jun 20, 2012	36.21	36.75	35.96	36.50
1264	NYSE	RCI	Tue, Jun 19, 2012	35.64	36.46	35.57	36.20
1263	NYSE	RCI	Mon, Jun 18, 2012	34.76	35.61	34.64	35.43
1262	NYSE	RCI	Fri, Jun 15, 2012	34.65	35.20	34.57	34.98
1261	NYSE	RCI	Thu, Jun 14, 2012	34.19	34.80	33.83	34.59
1260	NYSE	RCI	Wed, Jun 13, 2012	34.07	34.74	33.92	34.06
1259	NYSE	RCI	Tue, Jun 12, 2012	34.39	34.56	33.98	34.40
1258	NYSE	RCI	Mon, Jun 11, 2012	34.69	35.02	34.27	34.27
1257	NYSE	RCI	Fri, Jun 8, 2012	34.73	34.80	34.25	34.54
1256	NYSE	RCI	Thu, Jun 7, 2012	35.01	35.19	34.77	34.83
1255	NYSE	RCI	Wed, Jun 6, 2012	34.20	34.67	34.09	34.67
1254	NYSE	RCI	Tue, Jun 5, 2012	33.79	33.95	33.60	33.94
1253	NYSE	RCI	Mon, Jun 4, 2012	33.74	33.94	33.58	33.90
1252	NYSE	RCI	Fri, Jun 1, 2012	33.98	34.09	33.66	33.78
1251	NYSE	RCI	Thu, May 31, 2012	34.83	34.91	34.15	34.31
1250	NYSE	RCI	Wed, May 30, 2012	34.82	35.02	34.65	34.79
1249	NYSE	RCI	Tue, May 29, 2012	35.79	35.79	34.97	35.15
1248	NYSE	RCI	Fri, May 25, 2012	35.59	35.94	35.49	35.53
1247	NYSE	RCI	Thu, May 24, 2012	35.41	35.46	35.09	35.20
1246	NYSE	RCI	Wed, May 23, 2012	35.31	35.39	34.95	35.34
1245	NYSE	RCI	Tue, May 22, 2012	35.39	35.85	35.34	35.53
1244	NYSE	RCI	Mon, May 21, 2012	35.18	35.45	35.01	35.40
1243	NYSE	RCI	Fri, May 18, 2012	35.52	35.55	35.14	35.21
1242	NYSE	RCI	Thu, May 17, 2012	35.44	35.57	35.22	35.22
1241	NYSE	RCI	Wed, May 16, 2012	35.53	35.79	35.38	35.43
1240	NYSE	RCI	Tue, May 15, 2012	35.33	35.97	35.20	35.63
1239	NYSE	RCI	Mon, May 14, 2012	35.67	35.76	35.20	35.40
1238	NYSE	RCI	Fri, May 11, 2012	35.58	36.22	35.57	35.98
1237	NYSE	RCI	Thu, May 10, 2012	35.65	35.83	35.42	35.68
1236	NYSE	RCI	Wed, May 9, 2012	35.74	35.98	35.58	35.63
1235	NYSE	RCI	Tue, May 8, 2012	36.42	36.42	35.56	36.14
1234	NYSE	RCI	Mon, May 7, 2012	36.31	36.72	36.18	36.67
1233	NYSE	RCI	Fri, May 4, 2012	36.86	36.92	36.36	36.40
1232	NYSE	RCI	Thu, May 3, 2012	37.22	37.41	36.77	37.09
1231	NYSE	RCI	Wed, May 2, 2012	36.99	37.28	36.73	37.12
1230	NYSE	RCI	Tue, May 1, 2012	37.32	37.59	37.14	37.20
1229	NYSE	RCI	Mon, Apr 30, 2012	37.37	37.47	37.10	37.33
1228	NYSE	RCI	Fri, Apr 27, 2012	37.36	37.55	37.24	37.45
1227	NYSE	RCI	Thu, Apr 26, 2012	37.27	37.42	37.01	37.13
1226	NYSE	RCI	Wed, Apr 25, 2012	38.03	38.25	36.46	37.44
1225	NYSE	RCI	Tue, Apr 24, 2012	39.38	39.95	39.06	39.46
1224	NYSE	RCI	Mon, Apr 23, 2012	39.17	39.43	38.66	39.36
1223	NYSE	RCI	Fri, Apr 20, 2012	40.05	40.10	39.57	39.66
1222	NYSE	RCI	Thu, Apr 19, 2012	40.13	40.21	39.52	39.82
1221	NYSE	RCI	Wed, Apr 18, 2012	40.11	40.54	40.04	40.10
1220	NYSE	RCI	Tue, Apr 17, 2012	40.10	40.58	39.97	40.27
1219	NYSE	RCI	Mon, Apr 16, 2012	39.65	40.07	39.53	39.63
1218	NYSE	RCI	Fri, Apr 13, 2012	40.07	40.12	39.34	39.64
1217	NYSE	RCI	Thu, Apr 12, 2012	39.67	40.34	39.65	40.13
1216	NYSE	RCI	Wed, Apr 11, 2012	38.79	39.72	38.74	39.51
1215	NYSE	RCI	Tue, Apr 10, 2012	39.09	39.15	38.55	38.70
1214	NYSE	RCI	Mon, Apr 9, 2012	39.25	39.42	39.10	39.30
1213	NYSE	RCI	Thu, Apr 5, 2012	40.00	40.28	39.56	39.70
1212	NYSE	RCI	Wed, Apr 4, 2012	39.54	40.23	39.52	40.05
1211	NYSE	RCI	Tue, Apr 3, 2012	40.39	40.52	39.75	40.03
1210	NYSE	RCI	Mon, Apr 2, 2012	39.59	40.58	39.49	40.42
1209	NYSE	RCI	Fri, Mar 30, 2012	39.37	39.88	39.15	39.70
1208	NYSE	RCI	Thu, Mar 29, 2012	38.97	39.34	38.46	39.31
1207	NYSE	RCI	Wed, Mar 28, 2012	38.65	39.28	38.65	39.18
1206	NYSE	RCI	Tue, Mar 27, 2012	38.94	38.94	38.43	38.68
1205	NYSE	RCI	Mon, Mar 26, 2012	38.59	39.02	38.47	38.91
1204	NYSE	RCI	Fri, Mar 23, 2012	38.18	38.37	38.05	38.34
1203	NYSE	RCI	Thu, Mar 22, 2012	38.08	38.26	37.91	38.18
1202	NYSE	RCI	Wed, Mar 21, 2012	38.66	38.75	38.32	38.38
1201	NYSE	RCI	Tue, Mar 20, 2012	38.96	38.96	38.36	38.72
1200	NYSE	RCI	Mon, Mar 19, 2012	38.76	39.48	38.61	39.12
1199	NYSE	RCI	Fri, Mar 16, 2012	38.93	39.39	38.85	39.01
1198	NYSE	RCI	Thu, Mar 15, 2012	38.50	39.28	38.39	38.88
1197	NYSE	RCI	Wed, Mar 14, 2012	39.79	40.00	38.84	39.08
1196	NYSE	RCI	Tue, Mar 13, 2012	38.71	39.94	38.69	39.79
1195	NYSE	RCI	Mon, Mar 12, 2012	38.43	38.77	38.29	38.74
1194	NYSE	RCI	Fri, Mar 9, 2012	38.52	38.66	38.33	38.48
1193	NYSE	RCI	Thu, Mar 8, 2012	38.57	38.57	38.00	38.33
1192	NYSE	RCI	Wed, Mar 7, 2012	38.09	38.33	37.74	38.15
1191	NYSE	RCI	Tue, Mar 6, 2012	38.25	38.73	38.07	38.18
1190	NYSE	RCI	Mon, Mar 5, 2012	38.32	38.71	38.15	38.60
1189	NYSE	RCI	Fri, Mar 2, 2012	38.60	38.95	38.44	38.57
1188	NYSE	RCI	Thu, Mar 1, 2012	38.42	38.80	38.33	38.58
1187	NYSE	RCI	Wed, Feb 29, 2012	38.32	38.57	38.10	38.30
1186	NYSE	RCI	Tue, Feb 28, 2012	38.10	38.31	37.98	38.07
1185	NYSE	RCI	Mon, Feb 27, 2012	38.10	38.27	37.66	38.04
1184	NYSE	RCI	Fri, Feb 24, 2012	38.22	38.54	38.05	38.19
1183	NYSE	RCI	Thu, Feb 23, 2012	38.20	38.23	37.91	38.22
1182	NYSE	RCI	Wed, Feb 22, 2012	38.19	38.34	37.66	38.13
1181	NYSE	RCI	Tue, Feb 21, 2012	38.12	38.39	37.67	37.90
1180	NYSE	RCI	Fri, Feb 17, 2012	37.76	38.33	37.70	38.07
1179	NYSE	RCI	Thu, Feb 16, 2012	37.84	38.05	37.54	37.76
1178	NYSE	RCI	Wed, Feb 15, 2012	37.86	38.19	37.61	37.79
1177	NYSE	RCI	Tue, Feb 14, 2012	37.53	37.77	37.37	37.75
1176	NYSE	RCI	Mon, Feb 13, 2012	37.68	37.77	37.32	37.58
1175	NYSE	RCI	Fri, Feb 10, 2012	38.07	38.07	37.19	37.39
1174	NYSE	RCI	Thu, Feb 9, 2012	38.36	38.87	38.26	38.39
1173	NYSE	RCI	Wed, Feb 8, 2012	38.58	38.88	38.27	38.43
1172	NYSE	RCI	Tue, Feb 7, 2012	38.11	38.71	37.98	38.50
1171	NYSE	RCI	Mon, Feb 6, 2012	38.55	38.56	38.02	38.23
1170	NYSE	RCI	Fri, Feb 3, 2012	38.87	39.32	38.71	38.91
1169	NYSE	RCI	Thu, Feb 2, 2012	38.38	38.83	38.38	38.67
1168	NYSE	RCI	Wed, Feb 1, 2012	38.58	38.79	38.14	38.49
1167	NYSE	RCI	Tue, Jan 31, 2012	38.99	39.21	38.11	38.45
1166	NYSE	RCI	Mon, Jan 30, 2012	38.19	38.88	37.98	38.72
1165	NYSE	RCI	Fri, Jan 27, 2012	38.75	38.88	38.35	38.45
1164	NYSE	RCI	Thu, Jan 26, 2012	39.12	39.29	38.91	38.94
1163	NYSE	RCI	Wed, Jan 25, 2012	38.71	39.07	38.47	39.04
1162	NYSE	RCI	Tue, Jan 24, 2012	39.12	39.27	38.39	38.73
1161	NYSE	RCI	Mon, Jan 23, 2012	39.36	39.58	39.14	39.49
1160	NYSE	RCI	Fri, Jan 20, 2012	38.70	38.96	38.55	38.94
1159	NYSE	RCI	Thu, Jan 19, 2012	38.50	39.23	38.48	38.88
1158	NYSE	RCI	Wed, Jan 18, 2012	37.68	38.71	37.68	38.40
1157	NYSE	RCI	Tue, Jan 17, 2012	37.89	38.04	37.38	37.67
1156	NYSE	RCI	Fri, Jan 13, 2012	37.89	37.91	37.31	37.40
1155	NYSE	RCI	Thu, Jan 12, 2012	38.16	38.63	37.77	38.07
1154	NYSE	RCI	Wed, Jan 11, 2012	38.18	38.25	37.88	38.06
1153	NYSE	RCI	Tue, Jan 10, 2012	38.28	38.50	38.02	38.09
1152	NYSE	RCI	Mon, Jan 9, 2012	37.77	38.00	37.12	37.95
1151	NYSE	RCI	Fri, Jan 6, 2012	38.56	38.62	37.67	37.89
1150	NYSE	RCI	Thu, Jan 5, 2012	38.36	38.68	38.03	38.66
1149	NYSE	RCI	Wed, Jan 4, 2012	38.45	38.75	38.30	38.36
1148	NYSE	RCI	Tue, Jan 3, 2012	39.00	39.44	38.27	38.59
1147	NYSE	RCI	Fri, Dec 30, 2011	38.22	38.80	38.16	38.51
1146	NYSE	RCI	Thu, Dec 29, 2011	37.92	38.28	37.68	38.24
1145	NYSE	RCI	Wed, Dec 28, 2011	38.25	38.37	37.69	37.95
1144	NYSE	RCI	Tue, Dec 27, 2011	38.14	38.53	38.06	38.35
1143	NYSE	RCI	Fri, Dec 23, 2011	38.25	38.54	38.16	38.27
1142	NYSE	RCI	Thu, Dec 22, 2011	37.78	38.29	37.47	38.20
1141	NYSE	RCI	Wed, Dec 21, 2011	37.09	37.87	36.94	37.61
1140	NYSE	RCI	Tue, Dec 20, 2011	36.55	37.15	36.54	37.09
1139	NYSE	RCI	Mon, Dec 19, 2011	35.61	36.51	35.55	36.35
1138	NYSE	RCI	Fri, Dec 16, 2011	35.82	36.33	35.39	35.45
1137	NYSE	RCI	Thu, Dec 15, 2011	36.28	36.39	35.64	35.83
1136	NYSE	RCI	Wed, Dec 14, 2011	35.67	36.06	35.53	35.91
1135	NYSE	RCI	Tue, Dec 13, 2011	36.08	36.65	35.40	35.69
1134	NYSE	RCI	Mon, Dec 12, 2011	35.71	36.57	35.61	36.44
1133	NYSE	RCI	Fri, Dec 9, 2011	35.96	36.21	35.65	36.13
1132	NYSE	RCI	Thu, Dec 8, 2011	36.87	37.09	35.97	36.08
1131	NYSE	RCI	Wed, Dec 7, 2011	36.58	37.15	36.23	37.00
1130	NYSE	RCI	Tue, Dec 6, 2011	36.79	36.87	36.39	36.66
1129	NYSE	RCI	Mon, Dec 5, 2011	37.03	37.09	36.41	36.67
1128	NYSE	RCI	Fri, Dec 2, 2011	37.57	37.59	36.56	36.75
1127	NYSE	RCI	Thu, Dec 1, 2011	37.06	37.48	37.00	37.33
1126	NYSE	RCI	Wed, Nov 30, 2011	36.69	37.30	36.64	37.03
1125	NYSE	RCI	Tue, Nov 29, 2011	35.86	36.16	35.73	35.80
1124	NYSE	RCI	Mon, Nov 28, 2011	35.64	36.23	35.54	35.70
1123	NYSE	RCI	Fri, Nov 25, 2011	34.81	35.16	34.64	34.81
1122	NYSE	RCI	Wed, Nov 23, 2011	35.24	35.24	34.81	34.96
1121	NYSE	RCI	Tue, Nov 22, 2011	35.24	35.94	35.15	35.51
1120	NYSE	RCI	Mon, Nov 21, 2011	35.05	35.37	34.99	35.25
1119	NYSE	RCI	Fri, Nov 18, 2011	35.62	35.78	35.16	35.33
1118	NYSE	RCI	Thu, Nov 17, 2011	35.89	36.08	35.24	35.49
1117	NYSE	RCI	Wed, Nov 16, 2011	35.91	36.35	35.73	35.99
1116	NYSE	RCI	Tue, Nov 15, 2011	36.67	36.68	36.34	36.38
1115	NYSE	RCI	Mon, Nov 14, 2011	37.31	37.45	36.64	36.89
1114	NYSE	RCI	Fri, Nov 11, 2011	37.35	37.65	37.25	37.52
1113	NYSE	RCI	Thu, Nov 10, 2011	36.93	37.36	36.62	37.27
1112	NYSE	RCI	Wed, Nov 9, 2011	36.99	37.40	36.87	36.89
1111	NYSE	RCI	Tue, Nov 8, 2011	37.60	37.80	37.39	37.75
1110	NYSE	RCI	Mon, Nov 7, 2011	37.08	37.64	37.04	37.58
1109	NYSE	RCI	Fri, Nov 4, 2011	36.71	37.25	36.71	37.10
1108	NYSE	RCI	Thu, Nov 3, 2011	36.47	37.19	36.30	37.09
1107	NYSE	RCI	Wed, Nov 2, 2011	36.15	36.97	35.96	36.17
1106	NYSE	RCI	Tue, Nov 1, 2011	35.42	36.23	35.18	35.68
1105	NYSE	RCI	Mon, Oct 31, 2011	36.47	37.21	36.35	36.35
1104	NYSE	RCI	Fri, Oct 28, 2011	36.62	37.02	36.26	36.55
1103	NYSE	RCI	Thu, Oct 27, 2011	36.56	36.89	35.98	36.53
1102	NYSE	RCI	Wed, Oct 26, 2011	35.48	36.02	35.27	35.67
1101	NYSE	RCI	Tue, Oct 25, 2011	35.28	35.69	34.98	35.03
1100	NYSE	RCI	Mon, Oct 24, 2011	35.74	35.82	35.47	35.62
1099	NYSE	RCI	Fri, Oct 21, 2011	36.03	36.12	35.51	35.59
1098	NYSE	RCI	Thu, Oct 20, 2011	35.64	35.92	35.25	35.64
1097	NYSE	RCI	Wed, Oct 19, 2011	36.35	36.63	35.53	35.64
1096	NYSE	RCI	Tue, Oct 18, 2011	35.59	36.67	35.43	36.35
1095	NYSE	RCI	Mon, Oct 17, 2011	35.80	36.06	35.47	35.64
1094	NYSE	RCI	Fri, Oct 14, 2011	35.85	36.02	35.53	35.79
1093	NYSE	RCI	Thu, Oct 13, 2011	35.70	35.80	35.04	35.41
1092	NYSE	RCI	Wed, Oct 12, 2011	35.50	36.00	35.19	35.79
1091	NYSE	RCI	Tue, Oct 11, 2011	34.54	34.93	34.31	34.76
1090	NYSE	RCI	Mon, Oct 10, 2011	34.33	34.77	34.31	34.63
1089	NYSE	RCI	Fri, Oct 7, 2011	34.44	34.95	33.56	33.88
1088	NYSE	RCI	Thu, Oct 6, 2011	33.37	34.20	32.86	34.11
1087	NYSE	RCI	Wed, Oct 5, 2011	32.90	33.56	32.83	33.48
1086	NYSE	RCI	Tue, Oct 4, 2011	33.35	33.48	32.27	33.01
1085	NYSE	RCI	Mon, Oct 3, 2011	34.03	34.48	33.79	33.85
1084	NYSE	RCI	Fri, Sep 30, 2011	33.60	34.59	33.55	34.21
1083	NYSE	RCI	Thu, Sep 29, 2011	34.79	34.79	33.39	34.09
1082	NYSE	RCI	Wed, Sep 28, 2011	35.00	35.05	33.90	33.95
1081	NYSE	RCI	Tue, Sep 27, 2011	35.33	35.39	34.82	34.89
1080	NYSE	RCI	Mon, Sep 26, 2011	35.04	35.27	34.15	34.48
1079	NYSE	RCI	Fri, Sep 23, 2011	35.37	35.65	34.79	34.94
1078	NYSE	RCI	Thu, Sep 22, 2011	34.36	35.34	33.75	35.16
1077	NYSE	RCI	Wed, Sep 21, 2011	36.76	36.76	35.47	35.52
1076	NYSE	RCI	Tue, Sep 20, 2011	37.33	37.46	36.65	36.76
1075	NYSE	RCI	Mon, Sep 19, 2011	37.58	37.87	37.31	37.47
1074	NYSE	RCI	Fri, Sep 16, 2011	38.90	39.04	38.02	38.25
1073	NYSE	RCI	Thu, Sep 15, 2011	39.41	39.55	38.71	38.89
1072	NYSE	RCI	Wed, Sep 14, 2011	38.13	39.43	38.07	39.02
1071	NYSE	RCI	Tue, Sep 13, 2011	37.34	38.47	37.15	38.15
1070	NYSE	RCI	Mon, Sep 12, 2011	37.60	37.93	37.11	37.44
1069	NYSE	RCI	Fri, Sep 9, 2011	38.30	38.82	37.78	37.93
1068	NYSE	RCI	Thu, Sep 8, 2011	38.20	39.05	38.20	38.72
1067	NYSE	RCI	Wed, Sep 7, 2011	37.89	38.76	37.88	38.54
1066	NYSE	RCI	Tue, Sep 6, 2011	37.72	37.82	37.14	37.71
1065	NYSE	RCI	Fri, Sep 2, 2011	37.90	38.95	37.90	38.59
1064	NYSE	RCI	Thu, Sep 1, 2011	38.81	39.50	38.62	38.72
1063	NYSE	RCI	Wed, Aug 31, 2011	38.74	39.09	38.59	38.89
1062	NYSE	RCI	Tue, Aug 30, 2011	38.30	38.83	38.15	38.64
1061	NYSE	RCI	Mon, Aug 29, 2011	38.28	38.82	38.07	38.51
1060	NYSE	RCI	Fri, Aug 26, 2011	37.47	38.01	37.07	37.81
1059	NYSE	RCI	Thu, Aug 25, 2011	38.13	38.53	37.31	37.57
1058	NYSE	RCI	Wed, Aug 24, 2011	38.10	38.69	37.82	38.00
1057	NYSE	RCI	Tue, Aug 23, 2011	37.46	38.17	37.38	38.15
1056	NYSE	RCI	Mon, Aug 22, 2011	37.53	37.62	37.17	37.30
1055	NYSE	RCI	Fri, Aug 19, 2011	36.84	37.77	36.72	36.83
1054	NYSE	RCI	Thu, Aug 18, 2011	36.38	37.18	36.28	37.04
1053	NYSE	RCI	Wed, Aug 17, 2011	37.78	38.23	37.57	37.65
1052	NYSE	RCI	Tue, Aug 16, 2011	37.83	37.84	37.36	37.64
1051	NYSE	RCI	Mon, Aug 15, 2011	37.01	38.34	36.98	38.08
1050	NYSE	RCI	Fri, Aug 12, 2011	37.47	37.59	36.73	36.86
1049	NYSE	RCI	Thu, Aug 11, 2011	35.66	37.99	35.64	37.18
1048	NYSE	RCI	Wed, Aug 10, 2011	35.76	36.17	35.23	35.45
1047	NYSE	RCI	Tue, Aug 9, 2011	35.27	36.33	34.41	36.28
1046	NYSE	RCI	Mon, Aug 8, 2011	35.47	36.12	34.79	34.91
1045	NYSE	RCI	Fri, Aug 5, 2011	36.37	36.99	35.50	36.68
1044	NYSE	RCI	Thu, Aug 4, 2011	37.90	38.01	36.17	36.28
1043	NYSE	RCI	Wed, Aug 3, 2011	37.81	38.50	37.42	38.30
1042	NYSE	RCI	Tue, Aug 2, 2011	37.77	38.37	37.28	37.81
1041	NYSE	RCI	Mon, Aug 1, 2011	38.66	38.70	37.74	38.17
1040	NYSE	RCI	Fri, Jul 29, 2011	38.32	38.66	38.06	38.16
1039	NYSE	RCI	Thu, Jul 28, 2011	38.08	39.15	37.91	38.66
1038	NYSE	RCI	Wed, Jul 27, 2011	38.49	38.84	38.05	38.09
1037	NYSE	RCI	Tue, Jul 26, 2011	39.63	39.63	37.88	38.67
1036	NYSE	RCI	Mon, Jul 25, 2011	40.02	40.08	39.81	39.98
1035	NYSE	RCI	Fri, Jul 22, 2011	39.84	40.32	39.75	40.00
1034	NYSE	RCI	Thu, Jul 21, 2011	39.69	40.21	39.64	39.97
1033	NYSE	RCI	Wed, Jul 20, 2011	40.01	40.23	39.22	39.50
1032	NYSE	RCI	Tue, Jul 19, 2011	39.78	40.48	39.73	40.04
1031	NYSE	RCI	Mon, Jul 18, 2011	39.48	39.60	38.91	39.46
1030	NYSE	RCI	Fri, Jul 15, 2011	40.61	40.66	39.68	39.90
1029	NYSE	RCI	Thu, Jul 14, 2011	40.36	40.58	40.15	40.21
1028	NYSE	RCI	Wed, Jul 13, 2011	39.89	40.67	39.89	40.11
1027	NYSE	RCI	Tue, Jul 12, 2011	38.84	40.20	38.83	39.97
1026	NYSE	RCI	Mon, Jul 11, 2011	39.37	39.49	38.81	39.08
1025	NYSE	RCI	Fri, Jul 8, 2011	39.30	39.72	39.21	39.66
1024	NYSE	RCI	Thu, Jul 7, 2011	40.40	40.40	39.24	39.49
1023	NYSE	RCI	Wed, Jul 6, 2011	40.24	40.33	39.78	40.08
1022	NYSE	RCI	Tue, Jul 5, 2011	39.96	40.69	39.95	40.37
1021	NYSE	RCI	Fri, Jul 1, 2011	39.47	39.72	39.10	39.70
1020	NYSE	RCI	Thu, Jun 30, 2011	38.83	39.62	38.83	39.52
1019	NYSE	RCI	Wed, Jun 29, 2011	38.24	38.87	38.12	38.67
1018	NYSE	RCI	Tue, Jun 28, 2011	37.53	38.09	37.53	37.90
1017	NYSE	RCI	Mon, Jun 27, 2011	37.45	37.54	37.24	37.46
1016	NYSE	RCI	Fri, Jun 24, 2011	37.41	37.70	37.17	37.45
1015	NYSE	RCI	Thu, Jun 23, 2011	37.18	37.40	36.87	37.37
1014	NYSE	RCI	Wed, Jun 22, 2011	37.68	37.97	37.41	37.66
1013	NYSE	RCI	Tue, Jun 21, 2011	36.93	37.87	36.93	37.70
1012	NYSE	RCI	Mon, Jun 20, 2011	35.99	36.83	35.97	36.68
1011	NYSE	RCI	Fri, Jun 17, 2011	36.38	36.50	36.03	36.09
1010	NYSE	RCI	Thu, Jun 16, 2011	36.04	36.39	36.01	36.20
1009	NYSE	RCI	Wed, Jun 15, 2011	36.79	36.94	36.22	36.39
1008	NYSE	RCI	Tue, Jun 14, 2011	37.11	37.21	36.65	37.05
1007	NYSE	RCI	Mon, Jun 13, 2011	37.16	37.21	36.55	36.76
1006	NYSE	RCI	Fri, Jun 10, 2011	38.03	38.05	37.37	37.45
1005	NYSE	RCI	Thu, Jun 9, 2011	37.76	38.16	37.57	38.02
1004	NYSE	RCI	Wed, Jun 8, 2011	37.62	38.13	37.50	37.65
1003	NYSE	RCI	Tue, Jun 7, 2011	37.46	38.28	37.37	37.96
1002	NYSE	RCI	Mon, Jun 6, 2011	37.37	37.50	37.11	37.28
1001	NYSE	RCI	Fri, Jun 3, 2011	37.17	37.44	36.89	37.31
1000	NYSE	RCI	Thu, Jun 2, 2011	37.72	37.86	37.34	37.69
999	NYSE	RCI	Wed, Jun 1, 2011	38.12	38.45	37.77	37.81
998	NYSE	RCI	Tue, May 31, 2011	38.51	38.65	38.06	38.24
997	NYSE	RCI	Fri, May 27, 2011	38.07	38.37	37.90	37.95
996	NYSE	RCI	Thu, May 26, 2011	38.04	38.14	37.71	37.89
995	NYSE	RCI	Wed, May 25, 2011	37.95	38.19	37.86	38.12
994	NYSE	RCI	Tue, May 24, 2011	38.21	38.76	38.21	38.24
993	NYSE	RCI	Mon, May 23, 2011	38.34	38.34	37.96	38.06
992	NYSE	RCI	Fri, May 20, 2011	38.35	38.96	38.21	38.78
991	NYSE	RCI	Thu, May 19, 2011	38.03	38.75	37.96	38.67
990	NYSE	RCI	Wed, May 18, 2011	37.18	37.89	36.97	37.83
989	NYSE	RCI	Tue, May 17, 2011	36.46	37.32	36.46	37.16
988	NYSE	RCI	Mon, May 16, 2011	36.77	36.87	36.55	36.64
987	NYSE	RCI	Fri, May 13, 2011	36.74	37.00	36.59	36.95
986	NYSE	RCI	Thu, May 12, 2011	36.66	36.99	36.17	36.85
985	NYSE	RCI	Wed, May 11, 2011	37.10	37.30	36.60	36.77
984	NYSE	RCI	Tue, May 10, 2011	37.07	37.21	36.80	37.19
983	NYSE	RCI	Mon, May 9, 2011	36.60	36.96	36.22	36.92
982	NYSE	RCI	Fri, May 6, 2011	36.70	37.03	36.33	36.50
981	NYSE	RCI	Thu, May 5, 2011	36.40	36.54	36.01	36.34
980	NYSE	RCI	Wed, May 4, 2011	36.92	36.97	36.59	36.71
979	NYSE	RCI	Tue, May 3, 2011	37.79	37.82	36.76	36.98
978	NYSE	RCI	Mon, May 2, 2011	37.73	38.16	37.71	37.81
977	NYSE	RCI	Fri, Apr 29, 2011	36.82	37.83	36.81	37.83
976	NYSE	RCI	Thu, Apr 28, 2011	37.07	37.23	36.64	37.05
975	NYSE	RCI	Wed, Apr 27, 2011	36.79	37.30	36.79	37.17
974	NYSE	RCI	Tue, Apr 26, 2011	36.16	36.59	36.06	36.53
973	NYSE	RCI	Mon, Apr 25, 2011	36.11	36.26	35.94	36.00
972	NYSE	RCI	Thu, Apr 21, 2011	36.41	36.49	36.02	36.09
971	NYSE	RCI	Wed, Apr 20, 2011	36.24	36.43	36.17	36.25
970	NYSE	RCI	Tue, Apr 19, 2011	36.17	36.18	35.83	35.96
969	NYSE	RCI	Mon, Apr 18, 2011	35.75	36.23	35.50	36.07
968	NYSE	RCI	Fri, Apr 15, 2011	35.84	36.14	35.83	35.99
967	NYSE	RCI	Thu, Apr 14, 2011	36.03	36.24	35.64	36.16
966	NYSE	RCI	Wed, Apr 13, 2011	36.48	36.51	36.14	36.41
965	NYSE	RCI	Tue, Apr 12, 2011	35.92	36.51	35.88	36.38
964	NYSE	RCI	Mon, Apr 11, 2011	36.07	36.42	35.98	36.18
963	NYSE	RCI	Fri, Apr 8, 2011	36.20	36.25	35.95	36.07
962	NYSE	RCI	Thu, Apr 7, 2011	36.42	36.46	35.91	35.96
961	NYSE	RCI	Wed, Apr 6, 2011	36.81	36.86	36.35	36.45
960	NYSE	RCI	Tue, Apr 5, 2011	36.15	36.50	36.11	36.45
959	NYSE	RCI	Mon, Apr 4, 2011	36.51	36.53	36.02	36.15
958	NYSE	RCI	Fri, Apr 1, 2011	36.66	37.00	36.36	36.49
957	NYSE	RCI	Thu, Mar 31, 2011	36.69	36.80	36.24	36.40
956	NYSE	RCI	Wed, Mar 30, 2011	36.53	36.80	36.46	36.47
955	NYSE	RCI	Tue, Mar 29, 2011	35.91	36.38	35.87	36.26
954	NYSE	RCI	Mon, Mar 28, 2011	36.00	36.18	35.77	35.87
953	NYSE	RCI	Fri, Mar 25, 2011	35.78	36.17	35.76	35.99
952	NYSE	RCI	Thu, Mar 24, 2011	35.61	35.84	35.41	35.73
951	NYSE	RCI	Wed, Mar 23, 2011	35.11	35.59	34.97	35.48
950	NYSE	RCI	Tue, Mar 22, 2011	35.14	35.40	34.83	35.14
949	NYSE	RCI	Mon, Mar 21, 2011	34.70	35.05	34.58	34.87
948	NYSE	RCI	Fri, Mar 18, 2011	34.60	34.73	34.07	34.21
947	NYSE	RCI	Thu, Mar 17, 2011	34.41	34.62	34.20	34.41
946	NYSE	RCI	Wed, Mar 16, 2011	33.86	34.41	33.62	33.92
945	NYSE	RCI	Tue, Mar 15, 2011	33.91	34.56	33.67	34.38
944	NYSE	RCI	Mon, Mar 14, 2011	34.74	34.75	34.46	34.67
943	NYSE	RCI	Fri, Mar 11, 2011	34.55	34.99	34.50	34.93
942	NYSE	RCI	Thu, Mar 10, 2011	35.00	35.10	34.69	34.69
941	NYSE	RCI	Wed, Mar 9, 2011	35.06	35.50	35.06	35.18
940	NYSE	RCI	Tue, Mar 8, 2011	34.50	35.04	34.27	34.98
939	NYSE	RCI	Mon, Mar 7, 2011	35.08	35.08	34.25	34.42
938	NYSE	RCI	Fri, Mar 4, 2011	35.27	35.32	34.75	34.96
937	NYSE	RCI	Thu, Mar 3, 2011	35.14	35.33	35.14	35.28
936	NYSE	RCI	Wed, Mar 2, 2011	35.07	35.29	35.07	35.13
935	NYSE	RCI	Tue, Mar 1, 2011	35.31	35.35	34.95	35.11
934	NYSE	RCI	Mon, Feb 28, 2011	35.21	35.42	35.09	35.30
933	NYSE	RCI	Fri, Feb 25, 2011	34.86	35.10	34.83	35.10
932	NYSE	RCI	Thu, Feb 24, 2011	34.79	35.02	34.56	34.79
931	NYSE	RCI	Wed, Feb 23, 2011	34.61	34.86	34.23	34.62
930	NYSE	RCI	Tue, Feb 22, 2011	35.37	35.38	34.57	34.74
929	NYSE	RCI	Fri, Feb 18, 2011	35.72	35.77	35.23	35.38
928	NYSE	RCI	Thu, Feb 17, 2011	35.61	35.71	35.09	35.54
927	NYSE	RCI	Wed, Feb 16, 2011	34.97	36.37	34.28	35.85
926	NYSE	RCI	Tue, Feb 15, 2011	34.63	35.62	34.54	35.20
925	NYSE	RCI	Mon, Feb 14, 2011	34.89	34.89	34.50	34.68
924	NYSE	RCI	Fri, Feb 11, 2011	34.75	35.01	34.75	34.89
923	NYSE	RCI	Thu, Feb 10, 2011	35.18	35.38	34.67	34.87
922	NYSE	RCI	Wed, Feb 9, 2011	35.32	35.52	35.00	35.22
921	NYSE	RCI	Tue, Feb 8, 2011	35.39	35.48	35.10	35.43
920	NYSE	RCI	Mon, Feb 7, 2011	36.36	36.40	35.26	35.39
919	NYSE	RCI	Fri, Feb 4, 2011	35.56	36.40	34.95	36.36
918	NYSE	RCI	Thu, Feb 3, 2011	35.32	35.53	35.25	35.44
917	NYSE	RCI	Wed, Feb 2, 2011	35.23	35.52	35.23	35.32
916	NYSE	RCI	Tue, Feb 1, 2011	35.19	35.43	35.13	35.32
915	NYSE	RCI	Mon, Jan 31, 2011	34.78	35.08	34.70	34.92
914	NYSE	RCI	Fri, Jan 28, 2011	34.84	34.97	34.50	34.76
913	NYSE	RCI	Thu, Jan 27, 2011	34.84	35.24	34.70	35.02
912	NYSE	RCI	Wed, Jan 26, 2011	35.25	35.31	34.62	34.89
911	NYSE	RCI	Tue, Jan 25, 2011	35.44	35.62	35.13	35.30
910	NYSE	RCI	Mon, Jan 24, 2011	35.76	36.06	35.52	35.66
909	NYSE	RCI	Fri, Jan 21, 2011	36.01	36.10	35.36	35.69
908	NYSE	RCI	Thu, Jan 20, 2011	35.50	35.81	35.34	35.76
907	NYSE	RCI	Wed, Jan 19, 2011	36.10	36.36	35.47	35.73
906	NYSE	RCI	Tue, Jan 18, 2011	36.35	36.41	36.05	36.21
905	NYSE	RCI	Fri, Jan 14, 2011	36.09	36.40	35.81	36.36
904	NYSE	RCI	Thu, Jan 13, 2011	35.58	36.69	35.54	36.19
903	NYSE	RCI	Wed, Jan 12, 2011	35.25	35.61	35.12	35.57
902	NYSE	RCI	Tue, Jan 11, 2011	34.73	35.07	34.54	35.07
901	NYSE	RCI	Mon, Jan 10, 2011	34.65	34.70	34.29	34.58
900	NYSE	RCI	Fri, Jan 7, 2011	34.98	35.12	34.77	34.87
899	NYSE	RCI	Thu, Jan 6, 2011	34.83	34.91	34.56	34.78
898	NYSE	RCI	Wed, Jan 5, 2011	34.27	34.79	34.21	34.77
897	NYSE	RCI	Tue, Jan 4, 2011	34.78	34.80	34.14	34.42
896	NYSE	RCI	Mon, Jan 3, 2011	34.84	34.84	34.63	34.76
895	NYSE	RCI	Fri, Dec 31, 2010	34.80	34.94	34.63	34.63
894	NYSE	RCI	Thu, Dec 30, 2010	34.59	34.89	34.59	34.78
893	NYSE	RCI	Wed, Dec 29, 2010	34.39	34.63	34.36	34.52
892	NYSE	RCI	Tue, Dec 28, 2010	34.07	34.34	33.91	34.24
891	NYSE	RCI	Mon, Dec 27, 2010	33.98	34.24	33.86	33.87
890	NYSE	RCI	Thu, Dec 23, 2010	33.87	34.44	33.87	34.14
889	NYSE	RCI	Wed, Dec 22, 2010	34.02	34.02	33.73	33.87
888	NYSE	RCI	Tue, Dec 21, 2010	33.92	34.04	33.70	33.83
887	NYSE	RCI	Mon, Dec 20, 2010	34.18	34.41	33.92	33.97
886	NYSE	RCI	Fri, Dec 17, 2010	34.03	34.19	33.74	34.12
885	NYSE	RCI	Thu, Dec 16, 2010	34.21	34.66	34.08	34.27
884	NYSE	RCI	Wed, Dec 15, 2010	34.16	34.26	33.89	34.12
883	NYSE	RCI	Tue, Dec 14, 2010	34.62	34.66	34.09	34.21
882	NYSE	RCI	Mon, Dec 13, 2010	35.35	35.45	34.58	34.62
881	NYSE	RCI	Fri, Dec 10, 2010	35.01	35.31	34.93	35.19
880	NYSE	RCI	Thu, Dec 9, 2010	35.38	35.51	34.80	35.11
879	NYSE	RCI	Wed, Dec 8, 2010	34.59	35.15	34.52	35.04
878	NYSE	RCI	Tue, Dec 7, 2010	35.31	35.39	34.38	34.43
877	NYSE	RCI	Mon, Dec 6, 2010	34.70	35.10	34.22	35.09
876	NYSE	RCI	Fri, Dec 3, 2010	35.87	35.94	34.51	34.95
875	NYSE	RCI	Thu, Dec 2, 2010	35.90	36.44	35.75	35.96
874	NYSE	RCI	Wed, Dec 1, 2010	35.99	36.22	35.50	35.64
873	NYSE	RCI	Tue, Nov 30, 2010	35.46	35.98	35.20	35.42
872	NYSE	RCI	Mon, Nov 29, 2010	35.57	35.89	35.34	35.83
871	NYSE	RCI	Fri, Nov 26, 2010	35.53	35.73	35.31	35.71
870	NYSE	RCI	Wed, Nov 24, 2010	36.01	36.30	35.96	36.15
869	NYSE	RCI	Tue, Nov 23, 2010	36.07	36.14	35.61	35.67
868	NYSE	RCI	Mon, Nov 22, 2010	36.38	36.62	36.07	36.30
867	NYSE	RCI	Fri, Nov 19, 2010	36.35	36.56	35.84	36.49
866	NYSE	RCI	Thu, Nov 18, 2010	36.34	36.71	36.13	36.31
865	NYSE	RCI	Wed, Nov 17, 2010	35.93	36.15	35.71	36.00
864	NYSE	RCI	Tue, Nov 16, 2010	36.24	36.48	35.77	36.04
863	NYSE	RCI	Mon, Nov 15, 2010	36.70	37.07	36.48	36.82
862	NYSE	RCI	Fri, Nov 12, 2010	36.28	36.83	36.01	36.18
861	NYSE	RCI	Thu, Nov 11, 2010	36.31	36.64	36.07	36.60
860	NYSE	RCI	Wed, Nov 10, 2010	36.10	36.52	35.91	36.39
859	NYSE	RCI	Tue, Nov 9, 2010	36.43	36.44	35.81	35.96
858	NYSE	RCI	Mon, Nov 8, 2010	36.57	36.57	36.01	36.18
857	NYSE	RCI	Fri, Nov 5, 2010	36.76	36.97	36.54	36.54
856	NYSE	RCI	Thu, Nov 4, 2010	36.61	36.73	36.32	36.55
855	NYSE	RCI	Wed, Nov 3, 2010	36.34	36.34	35.65	36.26
854	NYSE	RCI	Tue, Nov 2, 2010	36.72	36.73	36.08	36.30
853	NYSE	RCI	Mon, Nov 1, 2010	36.74	37.08	36.25	36.40
852	NYSE	RCI	Fri, Oct 29, 2010	36.44	36.87	36.32	36.45
851	NYSE	RCI	Thu, Oct 28, 2010	36.20	36.86	35.86	36.32
850	NYSE	RCI	Wed, Oct 27, 2010	36.83	36.83	35.82	36.03
849	NYSE	RCI	Tue, Oct 26, 2010	38.60	38.76	37.10	37.22
848	NYSE	RCI	Mon, Oct 25, 2010	40.05	40.82	39.85	40.49
847	NYSE	RCI	Fri, Oct 22, 2010	39.39	39.93	39.22	39.91
846	NYSE	RCI	Thu, Oct 21, 2010	39.67	39.85	39.10	39.22
845	NYSE	RCI	Wed, Oct 20, 2010	39.79	39.85	39.36	39.43
844	NYSE	RCI	Tue, Oct 19, 2010	39.30	39.83	39.25	39.59
843	NYSE	RCI	Mon, Oct 18, 2010	39.22	40.28	38.89	40.23
842	NYSE	RCI	Fri, Oct 15, 2010	40.10	40.19	39.19	39.42
841	NYSE	RCI	Thu, Oct 14, 2010	39.97	40.34	39.49	39.86
840	NYSE	RCI	Wed, Oct 13, 2010	40.18	40.64	39.82	39.94
839	NYSE	RCI	Tue, Oct 12, 2010	39.41	40.15	39.27	40.10
838	NYSE	RCI	Mon, Oct 11, 2010	39.49	39.62	39.20	39.48
837	NYSE	RCI	Fri, Oct 8, 2010	39.17	39.46	38.87	39.26
836	NYSE	RCI	Thu, Oct 7, 2010	38.79	39.43	38.55	39.16
835	NYSE	RCI	Wed, Oct 6, 2010	38.37	38.78	38.10	38.70
834	NYSE	RCI	Tue, Oct 5, 2010	38.20	38.42	38.11	38.42
833	NYSE	RCI	Mon, Oct 4, 2010	37.39	38.08	37.29	37.95
832	NYSE	RCI	Fri, Oct 1, 2010	37.51	37.80	37.12	37.39
831	NYSE	RCI	Thu, Sep 30, 2010	37.91	38.02	37.01	37.43
830	NYSE	RCI	Wed, Sep 29, 2010	37.64	37.85	37.40	37.66
829	NYSE	RCI	Tue, Sep 28, 2010	37.69	37.82	37.05	37.70
828	NYSE	RCI	Mon, Sep 27, 2010	38.17	38.33	37.68	37.72
827	NYSE	RCI	Fri, Sep 24, 2010	37.96	38.16	37.85	38.09
826	NYSE	RCI	Thu, Sep 23, 2010	37.35	37.84	37.07	37.50
825	NYSE	RCI	Wed, Sep 22, 2010	37.84	38.21	37.36	37.57
824	NYSE	RCI	Tue, Sep 21, 2010	37.77	38.18	37.68	37.82
823	NYSE	RCI	Mon, Sep 20, 2010	37.31	38.16	37.16	37.80
822	NYSE	RCI	Fri, Sep 17, 2010	37.90	37.98	37.10	37.29
821	NYSE	RCI	Thu, Sep 16, 2010	36.23	37.79	36.17	37.66
820	NYSE	RCI	Wed, Sep 15, 2010	36.36	36.68	36.13	36.35
819	NYSE	RCI	Tue, Sep 14, 2010	36.70	37.13	36.33	36.35
818	NYSE	RCI	Mon, Sep 13, 2010	36.18	36.81	35.85	36.55
817	NYSE	RCI	Fri, Sep 10, 2010	35.69	36.04	35.63	35.88
816	NYSE	RCI	Thu, Sep 9, 2010	36.42	36.42	35.61	35.81
815	NYSE	RCI	Wed, Sep 8, 2010	35.96	36.30	35.91	36.00
814	NYSE	RCI	Tue, Sep 7, 2010	36.20	36.20	35.65	35.83
813	NYSE	RCI	Fri, Sep 3, 2010	36.17	36.54	35.91	36.39
812	NYSE	RCI	Thu, Sep 2, 2010	35.52	35.78	35.37	35.67
811	NYSE	RCI	Wed, Sep 1, 2010	35.37	35.66	35.15	35.28
810	NYSE	RCI	Tue, Aug 31, 2010	35.18	35.70	34.69	34.81
809	NYSE	RCI	Mon, Aug 30, 2010	35.83	35.86	35.19	35.30
808	NYSE	RCI	Fri, Aug 27, 2010	35.02	36.17	34.65	35.84
807	NYSE	RCI	Thu, Aug 26, 2010	34.99	35.49	34.59	34.89
806	NYSE	RCI	Wed, Aug 25, 2010	35.26	35.56	34.43	34.86
805	NYSE	RCI	Tue, Aug 24, 2010	35.51	36.04	35.04	35.86
804	NYSE	RCI	Mon, Aug 23, 2010	35.77	36.06	35.55	35.92
803	NYSE	RCI	Fri, Aug 20, 2010	35.51	35.76	35.13	35.69
802	NYSE	RCI	Thu, Aug 19, 2010	35.89	36.10	35.47	35.67
801	NYSE	RCI	Wed, Aug 18, 2010	35.74	36.24	35.22	36.14
800	NYSE	RCI	Tue, Aug 17, 2010	35.16	35.87	34.91	35.64
799	NYSE	RCI	Mon, Aug 16, 2010	34.99	35.12	34.37	34.88
798	NYSE	RCI	Fri, Aug 13, 2010	35.22	35.35	34.82	35.12
797	NYSE	RCI	Thu, Aug 12, 2010	34.13	35.35	33.94	35.31
796	NYSE	RCI	Wed, Aug 11, 2010	34.73	34.77	34.39	34.48
795	NYSE	RCI	Tue, Aug 10, 2010	34.87	35.36	34.64	35.21
794	NYSE	RCI	Mon, Aug 9, 2010	35.39	35.42	35.02	35.15
793	NYSE	RCI	Fri, Aug 6, 2010	35.41	35.41	34.74	35.09
792	NYSE	RCI	Thu, Aug 5, 2010	35.44	35.88	35.43	35.68
791	NYSE	RCI	Wed, Aug 4, 2010	35.43	35.66	35.27	35.43
790	NYSE	RCI	Tue, Aug 3, 2010	35.37	35.37	35.02	35.16
789	NYSE	RCI	Mon, Aug 2, 2010	35.10	35.48	34.98	35.37
788	NYSE	RCI	Fri, Jul 30, 2010	33.99	35.04	33.94	34.72
787	NYSE	RCI	Thu, Jul 29, 2010	34.51	34.69	33.72	34.21
786	NYSE	RCI	Wed, Jul 28, 2010	35.07	35.21	34.18	34.27
785	NYSE	RCI	Tue, Jul 27, 2010	36.84	36.91	35.10	35.62
784	NYSE	RCI	Mon, Jul 26, 2010	36.07	36.99	35.95	36.42
783	NYSE	RCI	Fri, Jul 23, 2010	35.49	36.00	35.19	35.79
782	NYSE	RCI	Thu, Jul 22, 2010	35.48	36.06	35.39	35.51
781	NYSE	RCI	Wed, Jul 21, 2010	35.55	35.65	34.91	35.14
780	NYSE	RCI	Tue, Jul 20, 2010	34.53	35.28	34.53	35.25
779	NYSE	RCI	Mon, Jul 19, 2010	34.40	35.10	34.30	34.91
778	NYSE	RCI	Fri, Jul 16, 2010	35.25	35.28	34.28	34.38
777	NYSE	RCI	Thu, Jul 15, 2010	35.00	35.52	34.39	35.40
776	NYSE	RCI	Wed, Jul 14, 2010	35.07	35.33	34.90	35.04
775	NYSE	RCI	Tue, Jul 13, 2010	34.52	35.21	34.45	35.05
774	NYSE	RCI	Mon, Jul 12, 2010	33.99	34.30	33.58	34.11
773	NYSE	RCI	Fri, Jul 9, 2010	34.38	34.63	33.99	34.14
772	NYSE	RCI	Thu, Jul 8, 2010	33.97	34.05	33.64	34.00
771	NYSE	RCI	Wed, Jul 7, 2010	32.62	33.60	32.52	33.55
770	NYSE	RCI	Tue, Jul 6, 2010	33.03	33.25	32.34	32.70
769	NYSE	RCI	Fri, Jul 2, 2010	33.21	33.41	32.23	32.59
768	NYSE	RCI	Thu, Jul 1, 2010	32.63	32.89	31.78	32.72
767	NYSE	RCI	Wed, Jun 30, 2010	33.15	33.21	32.50	32.76
766	NYSE	RCI	Tue, Jun 29, 2010	34.62	34.62	33.18	33.35
765	NYSE	RCI	Mon, Jun 28, 2010	35.02	35.19	34.53	35.00
764	NYSE	RCI	Fri, Jun 25, 2010	35.32	35.62	34.97	35.17
763	NYSE	RCI	Thu, Jun 24, 2010	35.99	35.99	35.22	35.32
762	NYSE	RCI	Wed, Jun 23, 2010	36.00	36.16	35.70	35.96
761	NYSE	RCI	Tue, Jun 22, 2010	36.67	36.86	36.09	36.10
760	NYSE	RCI	Mon, Jun 21, 2010	37.06	37.09	36.20	36.43
759	NYSE	RCI	Fri, Jun 18, 2010	36.42	36.76	36.41	36.61
758	NYSE	RCI	Thu, Jun 17, 2010	36.79	36.79	36.29	36.57
757	NYSE	RCI	Wed, Jun 16, 2010	36.69	36.80	36.20	36.58
756	NYSE	RCI	Tue, Jun 15, 2010	36.35	36.71	36.20	36.66
755	NYSE	RCI	Mon, Jun 14, 2010	36.16	36.50	35.86	35.94
754	NYSE	RCI	Fri, Jun 11, 2010	35.50	35.76	35.29	35.75
753	NYSE	RCI	Thu, Jun 10, 2010	35.20	35.93	35.13	35.93
752	NYSE	RCI	Wed, Jun 9, 2010	34.56	35.33	34.51	34.83
751	NYSE	RCI	Tue, Jun 8, 2010	34.42	34.46	33.68	34.20
750	NYSE	RCI	Mon, Jun 7, 2010	34.48	34.86	34.20	34.25
749	NYSE	RCI	Fri, Jun 4, 2010	35.14	35.26	34.13	34.28
748	NYSE	RCI	Thu, Jun 3, 2010	35.48	35.87	35.25	35.77
747	NYSE	RCI	Wed, Jun 2, 2010	34.44	35.52	34.39	35.50
746	NYSE	RCI	Tue, Jun 1, 2010	34.00	35.05	33.71	33.99
745	NYSE	RCI	Fri, May 28, 2010	33.95	34.62	33.80	34.03
744	NYSE	RCI	Thu, May 27, 2010	33.60	34.43	33.59	34.15
743	NYSE	RCI	Wed, May 26, 2010	33.82	34.27	32.97	33.00
742	NYSE	RCI	Tue, May 25, 2010	32.79	33.67	31.99	33.66
741	NYSE	RCI	Mon, May 24, 2010	33.86	34.06	33.59	33.61
740	NYSE	RCI	Fri, May 21, 2010	32.56	34.04	32.20	33.99
739	NYSE	RCI	Thu, May 20, 2010	34.19	34.40	33.13	33.19
738	NYSE	RCI	Wed, May 19, 2010	35.05	35.44	34.44	35.12
737	NYSE	RCI	Tue, May 18, 2010	35.76	36.30	35.07	35.15
736	NYSE	RCI	Mon, May 17, 2010	35.59	35.93	34.73	35.37
735	NYSE	RCI	Fri, May 14, 2010	35.94	35.94	35.24	35.55
734	NYSE	RCI	Thu, May 13, 2010	35.59	36.43	35.49	36.11
733	NYSE	RCI	Wed, May 12, 2010	35.23	35.69	35.05	35.53
732	NYSE	RCI	Tue, May 11, 2010	34.92	35.74	34.92	35.31
731	NYSE	RCI	Mon, May 10, 2010	35.66	36.17	34.59	35.03
730	NYSE	RCI	Fri, May 7, 2010	34.65	34.88	33.55	34.42
729	NYSE	RCI	Thu, May 6, 2010	34.42	35.32	32.05	34.29
728	NYSE	RCI	Wed, May 5, 2010	35.53	35.53	34.62	35.13
727	NYSE	RCI	Tue, May 4, 2010	36.27	36.27	35.46	35.82
726	NYSE	RCI	Mon, May 3, 2010	35.91	36.80	35.86	36.44
725	NYSE	RCI	Fri, Apr 30, 2010	35.86	36.05	35.29	35.61
724	NYSE	RCI	Thu, Apr 29, 2010	35.17	35.94	35.01	35.71
723	NYSE	RCI	Wed, Apr 28, 2010	35.54	35.99	34.48	34.80
722	NYSE	RCI	Tue, Apr 27, 2010	35.35	36.21	35.00	35.08
721	NYSE	RCI	Mon, Apr 26, 2010	35.03	35.46	35.03	35.37
720	NYSE	RCI	Fri, Apr 23, 2010	35.18	35.48	35.04	35.23
719	NYSE	RCI	Thu, Apr 22, 2010	34.30	35.24	34.30	35.17
718	NYSE	RCI	Wed, Apr 21, 2010	34.73	34.81	34.39	34.61
717	NYSE	RCI	Tue, Apr 20, 2010	34.82	34.96	34.56	34.60
716	NYSE	RCI	Mon, Apr 19, 2010	33.95	34.47	33.79	34.46
715	NYSE	RCI	Fri, Apr 16, 2010	34.79	34.99	33.97	34.13
714	NYSE	RCI	Thu, Apr 15, 2010	34.12	34.79	34.05	34.74
713	NYSE	RCI	Wed, Apr 14, 2010	34.14	34.33	33.92	34.26
712	NYSE	RCI	Tue, Apr 13, 2010	34.07	34.18	33.65	33.96
711	NYSE	RCI	Mon, Apr 12, 2010	33.75	34.22	33.68	34.05
710	NYSE	RCI	Fri, Apr 9, 2010	33.68	33.77	33.33	33.74
709	NYSE	RCI	Thu, Apr 8, 2010	33.87	34.09	33.15	33.79
708	NYSE	RCI	Wed, Apr 7, 2010	33.81	34.14	33.45	33.79
707	NYSE	RCI	Tue, Apr 6, 2010	34.20	34.35	33.90	33.94
706	NYSE	RCI	Mon, Apr 5, 2010	34.19	34.22	33.85	34.18
705	NYSE	RCI	Thu, Apr 1, 2010	34.28	34.62	33.85	33.99
704	NYSE	RCI	Wed, Mar 31, 2010	34.08	34.55	33.92	34.13
703	NYSE	RCI	Tue, Mar 30, 2010	34.03	34.40	33.88	34.11
702	NYSE	RCI	Mon, Mar 29, 2010	33.84	33.93	33.62	33.91
701	NYSE	RCI	Fri, Mar 26, 2010	34.25	34.25	33.31	33.52
700	NYSE	RCI	Thu, Mar 25, 2010	34.03	34.27	33.78	34.07
699	NYSE	RCI	Wed, Mar 24, 2010	34.55	34.62	33.53	33.74
698	NYSE	RCI	Tue, Mar 23, 2010	34.69	34.90	34.59	34.79
697	NYSE	RCI	Mon, Mar 22, 2010	34.45	35.01	34.21	34.69
696	NYSE	RCI	Fri, Mar 19, 2010	35.33	35.44	34.73	34.83
695	NYSE	RCI	Thu, Mar 18, 2010	35.50	35.58	35.00	35.15
694	NYSE	RCI	Wed, Mar 17, 2010	34.75	35.62	34.75	35.36
693	NYSE	RCI	Tue, Mar 16, 2010	34.56	34.97	34.38	34.75
692	NYSE	RCI	Mon, Mar 15, 2010	33.94	34.41	33.94	34.35
691	NYSE	RCI	Fri, Mar 12, 2010	34.67	35.16	33.76	34.10
690	NYSE	RCI	Thu, Mar 11, 2010	34.28	34.49	33.96	34.46
689	NYSE	RCI	Wed, Mar 10, 2010	33.66	34.40	33.63	34.22
688	NYSE	RCI	Tue, Mar 9, 2010	32.75	33.64	32.68	33.49
687	NYSE	RCI	Mon, Mar 8, 2010	33.52	33.68	32.70	32.70
686	NYSE	RCI	Fri, Mar 5, 2010	33.19	33.64	33.04	33.34
685	NYSE	RCI	Thu, Mar 4, 2010	33.01	33.03	32.59	32.82
684	NYSE	RCI	Wed, Mar 3, 2010	33.72	33.93	33.03	33.18
683	NYSE	RCI	Tue, Mar 2, 2010	34.00	34.32	33.71	33.80
682	NYSE	RCI	Mon, Mar 1, 2010	33.24	33.96	33.19	33.92
681	NYSE	RCI	Fri, Feb 26, 2010	32.67	33.20	32.48	33.03
680	NYSE	RCI	Thu, Feb 25, 2010	31.93	32.61	31.78	32.58
679	NYSE	RCI	Wed, Feb 24, 2010	32.30	32.82	32.30	32.55
678	NYSE	RCI	Tue, Feb 23, 2010	32.57	32.63	32.11	32.31
677	NYSE	RCI	Mon, Feb 22, 2010	32.52	32.81	32.41	32.57
676	NYSE	RCI	Fri, Feb 19, 2010	32.18	32.66	31.99	32.56
675	NYSE	RCI	Thu, Feb 18, 2010	31.83	32.27	31.54	32.13
674	NYSE	RCI	Wed, Feb 17, 2010	33.00	33.37	31.24	31.48
673	NYSE	RCI	Tue, Feb 16, 2010	33.33	33.49	32.67	33.01
672	NYSE	RCI	Fri, Feb 12, 2010	32.41	33.04	32.25	32.95
671	NYSE	RCI	Thu, Feb 11, 2010	31.62	32.62	31.57	32.54
670	NYSE	RCI	Wed, Feb 10, 2010	31.27	31.73	31.08	31.70
669	NYSE	RCI	Tue, Feb 9, 2010	31.11	31.58	30.78	31.27
668	NYSE	RCI	Mon, Feb 8, 2010	31.03	31.23	30.86	30.90
667	NYSE	RCI	Fri, Feb 5, 2010	30.88	31.13	30.26	30.95
666	NYSE	RCI	Thu, Feb 4, 2010	30.78	31.20	30.60	30.83
665	NYSE	RCI	Wed, Feb 3, 2010	31.53	31.59	30.76	31.10
664	NYSE	RCI	Tue, Feb 2, 2010	31.08	31.67	30.54	31.54
663	NYSE	RCI	Mon, Feb 1, 2010	31.40	31.78	31.15	31.64
662	NYSE	RCI	Fri, Jan 29, 2010	31.52	31.64	30.97	31.26
661	NYSE	RCI	Thu, Jan 28, 2010	31.62	31.88	31.50	31.50
660	NYSE	RCI	Wed, Jan 27, 2010	30.51	31.33	30.44	31.24
659	NYSE	RCI	Tue, Jan 26, 2010	30.40	30.90	30.26	30.74
658	NYSE	RCI	Mon, Jan 25, 2010	30.77	30.90	30.06	30.72
657	NYSE	RCI	Fri, Jan 22, 2010	30.95	30.97	30.47	30.49
656	NYSE	RCI	Thu, Jan 21, 2010	30.45	31.31	30.45	31.05
655	NYSE	RCI	Wed, Jan 20, 2010	30.68	30.68	30.26	30.56
654	NYSE	RCI	Tue, Jan 19, 2010	30.51	30.94	30.33	30.91
653	NYSE	RCI	Fri, Jan 15, 2010	30.80	30.92	30.51	30.76
652	NYSE	RCI	Thu, Jan 14, 2010	31.13	31.16	30.68	30.74
651	NYSE	RCI	Wed, Jan 13, 2010	30.55	31.25	30.52	31.08
650	NYSE	RCI	Tue, Jan 12, 2010	30.91	31.18	30.49	30.61
649	NYSE	RCI	Mon, Jan 11, 2010	30.39	30.99	30.38	30.93
648	NYSE	RCI	Fri, Jan 8, 2010	30.11	30.46	29.85	30.33
647	NYSE	RCI	Thu, Jan 7, 2010	30.08	30.13	29.61	29.94
646	NYSE	RCI	Wed, Jan 6, 2010	30.19	30.21	29.72	30.11
645	NYSE	RCI	Tue, Jan 5, 2010	30.69	30.97	29.81	30.02
644	NYSE	RCI	Mon, Jan 4, 2010	31.37	31.64	30.32	30.54
643	NYSE	RCI	Thu, Dec 31, 2009	30.98	31.43	30.85	31.00
642	NYSE	RCI	Wed, Dec 30, 2009	30.56	31.08	30.35	30.87
641	NYSE	RCI	Tue, Dec 29, 2009	30.89	31.31	30.74	30.82
640	NYSE	RCI	Mon, Dec 28, 2009	30.94	30.97	30.63	30.71
639	NYSE	RCI	Thu, Dec 24, 2009	30.51	30.86	30.49	30.65
638	NYSE	RCI	Wed, Dec 23, 2009	30.37	30.88	30.22	30.54
637	NYSE	RCI	Tue, Dec 22, 2009	29.81	30.45	29.77	30.14
636	NYSE	RCI	Mon, Dec 21, 2009	29.66	30.57	29.52	29.90
635	NYSE	RCI	Fri, Dec 18, 2009	28.69	29.49	28.58	29.41
634	NYSE	RCI	Thu, Dec 17, 2009	28.78	29.01	28.51	28.79
633	NYSE	RCI	Wed, Dec 16, 2009	29.07	29.53	28.67	28.78
632	NYSE	RCI	Tue, Dec 15, 2009	28.41	29.29	28.13	28.78
631	NYSE	RCI	Mon, Dec 14, 2009	29.32	29.32	28.29	28.40
630	NYSE	RCI	Fri, Dec 11, 2009	31.14	31.14	29.18	29.32
629	NYSE	RCI	Thu, Dec 10, 2009	31.59	32.19	31.49	31.66
628	NYSE	RCI	Wed, Dec 9, 2009	31.49	32.19	31.16	32.06
627	NYSE	RCI	Tue, Dec 8, 2009	31.71	32.05	31.45	31.57
626	NYSE	RCI	Mon, Dec 7, 2009	31.16	32.38	31.16	31.97
625	NYSE	RCI	Fri, Dec 4, 2009	31.50	31.97	31.16	31.21
624	NYSE	RCI	Thu, Dec 3, 2009	31.04	31.67	30.99	31.16
623	NYSE	RCI	Wed, Dec 2, 2009	31.39	31.66	31.08	31.32
622	NYSE	RCI	Tue, Dec 1, 2009	30.51	31.44	30.39	31.41
621	NYSE	RCI	Mon, Nov 30, 2009	30.36	30.60	30.14	30.26
620	NYSE	RCI	Fri, Nov 27, 2009	30.11	30.40	29.53	30.20
619	NYSE	RCI	Wed, Nov 25, 2009	30.53	31.44	30.43	31.31
618	NYSE	RCI	Tue, Nov 24, 2009	30.58	30.58	30.05	30.23
617	NYSE	RCI	Mon, Nov 23, 2009	30.32	30.80	30.28	30.40
616	NYSE	RCI	Fri, Nov 20, 2009	30.58	30.71	29.49	29.90
615	NYSE	RCI	Thu, Nov 19, 2009	31.05	31.05	30.46	30.91
614	NYSE	RCI	Wed, Nov 18, 2009	31.44	31.57	31.04	31.23
613	NYSE	RCI	Tue, Nov 17, 2009	31.68	32.38	31.37	31.61
612	NYSE	RCI	Mon, Nov 16, 2009	31.29	31.88	31.11	31.84
611	NYSE	RCI	Fri, Nov 13, 2009	30.63	31.18	30.55	31.04
610	NYSE	RCI	Thu, Nov 12, 2009	30.55	30.94	30.44	30.55
609	NYSE	RCI	Wed, Nov 11, 2009	30.89	31.20	30.54	30.75
608	NYSE	RCI	Tue, Nov 10, 2009	30.62	30.81	30.42	30.58
607	NYSE	RCI	Mon, Nov 9, 2009	30.16	30.82	30.16	30.74
606	NYSE	RCI	Fri, Nov 6, 2009	29.98	30.05	29.70	29.93
605	NYSE	RCI	Thu, Nov 5, 2009	30.18	30.28	30.00	30.16
604	NYSE	RCI	Wed, Nov 4, 2009	30.16	30.47	30.00	30.17
603	NYSE	RCI	Tue, Nov 3, 2009	29.57	30.11	29.55	30.09
602	NYSE	RCI	Mon, Nov 2, 2009	29.26	29.88	29.07	29.83
601	NYSE	RCI	Fri, Oct 30, 2009	29.86	30.87	29.14	29.28
600	NYSE	RCI	Thu, Oct 29, 2009	28.45	29.26	28.24	28.99
599	NYSE	RCI	Wed, Oct 28, 2009	28.85	28.88	27.68	28.08
598	NYSE	RCI	Tue, Oct 27, 2009	28.15	28.79	27.87	28.52
597	NYSE	RCI	Mon, Oct 26, 2009	27.35	27.81	26.78	27.17
596	NYSE	RCI	Fri, Oct 23, 2009	28.13	28.13	27.34	27.48
595	NYSE	RCI	Thu, Oct 22, 2009	27.57	27.90	27.40	27.89
594	NYSE	RCI	Wed, Oct 21, 2009	26.89	27.99	26.89	27.43
593	NYSE	RCI	Tue, Oct 20, 2009	26.70	27.00	26.57	26.89
592	NYSE	RCI	Mon, Oct 19, 2009	27.03	27.03	26.70	26.80
591	NYSE	RCI	Fri, Oct 16, 2009	26.76	26.92	26.38	26.75
590	NYSE	RCI	Thu, Oct 15, 2009	26.51	27.03	26.51	26.80
589	NYSE	RCI	Wed, Oct 14, 2009	27.56	27.65	26.72	26.87
588	NYSE	RCI	Tue, Oct 13, 2009	27.33	27.43	26.78	27.19
587	NYSE	RCI	Mon, Oct 12, 2009	27.32	27.58	26.90	27.16
586	NYSE	RCI	Fri, Oct 9, 2009	27.25	27.33	27.04	27.33
585	NYSE	RCI	Thu, Oct 8, 2009	26.74	27.30	26.74	27.11
584	NYSE	RCI	Wed, Oct 7, 2009	26.39	26.58	26.12	26.54
583	NYSE	RCI	Tue, Oct 6, 2009	27.10	27.10	26.40	26.53
582	NYSE	RCI	Mon, Oct 5, 2009	27.00	27.18	26.76	27.07
581	NYSE	RCI	Fri, Oct 2, 2009	26.63	27.02	26.38	26.86
580	NYSE	RCI	Thu, Oct 1, 2009	28.33	28.40	26.78	26.84
579	NYSE	RCI	Wed, Sep 30, 2009	28.07	28.35	27.80	28.20
578	NYSE	RCI	Tue, Sep 29, 2009	27.50	28.07	27.39	27.91
577	NYSE	RCI	Mon, Sep 28, 2009	27.17	27.78	27.03	27.51
576	NYSE	RCI	Fri, Sep 25, 2009	27.15	27.61	27.00	27.13
575	NYSE	RCI	Thu, Sep 24, 2009	27.79	27.84	27.13	27.17
574	NYSE	RCI	Wed, Sep 23, 2009	27.97	28.21	27.62	27.65
573	NYSE	RCI	Tue, Sep 22, 2009	27.95	28.31	27.77	27.97
572	NYSE	RCI	Mon, Sep 21, 2009	28.34	28.34	27.54	27.66
571	NYSE	RCI	Fri, Sep 18, 2009	28.70	28.84	28.55	28.76
570	NYSE	RCI	Thu, Sep 17, 2009	28.86	29.29	28.51	28.57
569	NYSE	RCI	Wed, Sep 16, 2009	28.38	28.82	28.23	28.75
568	NYSE	RCI	Tue, Sep 15, 2009	28.39	28.60	27.80	28.32
567	NYSE	RCI	Mon, Sep 14, 2009	28.24	28.85	28.17	28.30
566	NYSE	RCI	Fri, Sep 11, 2009	28.83	28.83	28.18	28.51
565	NYSE	RCI	Thu, Sep 10, 2009	27.89	28.30	27.72	28.29
564	NYSE	RCI	Wed, Sep 9, 2009	28.05	28.29	27.77	28.10
563	NYSE	RCI	Tue, Sep 8, 2009	28.73	28.92	27.78	28.01
562	NYSE	RCI	Fri, Sep 4, 2009	27.26	28.41	27.26	28.34
561	NYSE	RCI	Thu, Sep 3, 2009	27.47	27.74	27.32	27.47
560	NYSE	RCI	Wed, Sep 2, 2009	26.81	27.86	26.81	27.41
559	NYSE	RCI	Tue, Sep 1, 2009	27.00	27.43	26.68	26.86
558	NYSE	RCI	Mon, Aug 31, 2009	27.27	27.62	26.84	27.53
557	NYSE	RCI	Fri, Aug 28, 2009	27.36	27.77	27.33	27.60
556	NYSE	RCI	Thu, Aug 27, 2009	27.14	27.15	26.67	27.11
555	NYSE	RCI	Wed, Aug 26, 2009	27.12	27.23	26.91	27.14
554	NYSE	RCI	Tue, Aug 25, 2009	27.68	27.72	27.29	27.30
553	NYSE	RCI	Mon, Aug 24, 2009	27.50	27.85	27.34	27.40
552	NYSE	RCI	Fri, Aug 21, 2009	27.25	27.73	27.25	27.46
551	NYSE	RCI	Thu, Aug 20, 2009	27.05	27.37	27.05	27.24
550	NYSE	RCI	Wed, Aug 19, 2009	27.00	27.40	26.89	27.24
549	NYSE	RCI	Tue, Aug 18, 2009	27.28	27.45	27.20	27.38
548	NYSE	RCI	Mon, Aug 17, 2009	27.23	27.48	27.12	27.28
547	NYSE	RCI	Fri, Aug 14, 2009	27.96	28.40	27.71	28.10
546	NYSE	RCI	Thu, Aug 13, 2009	27.33	28.23	27.33	28.08
545	NYSE	RCI	Wed, Aug 12, 2009	26.58	27.55	26.43	27.33
544	NYSE	RCI	Tue, Aug 11, 2009	26.46	26.58	26.13	26.50
543	NYSE	RCI	Mon, Aug 10, 2009	26.78	26.78	26.47	26.53
542	NYSE	RCI	Fri, Aug 7, 2009	26.63	26.97	26.45	26.79
541	NYSE	RCI	Thu, Aug 6, 2009	27.03	27.12	26.55	26.59
540	NYSE	RCI	Wed, Aug 5, 2009	27.50	27.50	26.94	27.02
539	NYSE	RCI	Tue, Aug 4, 2009	27.79	27.97	27.12	27.45
538	NYSE	RCI	Mon, Aug 3, 2009	27.85	28.00	27.44	27.50
537	NYSE	RCI	Fri, Jul 31, 2009	27.77	28.11	27.70	27.84
536	NYSE	RCI	Thu, Jul 30, 2009	27.22	27.96	27.17	27.94
535	NYSE	RCI	Wed, Jul 29, 2009	26.42	27.29	26.42	26.87
534	NYSE	RCI	Tue, Jul 28, 2009	27.38	27.44	26.43	27.30
533	NYSE	RCI	Mon, Jul 27, 2009	28.56	28.80	28.24	28.52
532	NYSE	RCI	Fri, Jul 24, 2009	28.86	29.19	28.63	28.82
531	NYSE	RCI	Thu, Jul 23, 2009	27.88	28.87	27.88	28.83
530	NYSE	RCI	Wed, Jul 22, 2009	28.23	28.51	27.87	28.03
529	NYSE	RCI	Tue, Jul 21, 2009	28.38	28.98	28.16	28.31
528	NYSE	RCI	Mon, Jul 20, 2009	27.69	28.14	27.65	28.05
527	NYSE	RCI	Fri, Jul 17, 2009	26.92	27.52	26.92	27.47
526	NYSE	RCI	Thu, Jul 16, 2009	27.23	27.28	26.85	27.05
525	NYSE	RCI	Wed, Jul 15, 2009	26.87	27.39	26.87	27.23
524	NYSE	RCI	Tue, Jul 14, 2009	26.45	26.55	26.18	26.44
523	NYSE	RCI	Mon, Jul 13, 2009	25.69	26.18	25.51	26.15
522	NYSE	RCI	Fri, Jul 10, 2009	25.10	25.82	25.06	25.74
521	NYSE	RCI	Thu, Jul 9, 2009	24.52	25.43	24.47	25.25
520	NYSE	RCI	Wed, Jul 8, 2009	24.80	25.12	24.20	24.43
519	NYSE	RCI	Tue, Jul 7, 2009	25.48	25.69	24.82	24.85
518	NYSE	RCI	Mon, Jul 6, 2009	25.50	25.91	25.07	25.43
517	NYSE	RCI	Thu, Jul 2, 2009	25.87	26.34	25.59	25.75
516	NYSE	RCI	Wed, Jul 1, 2009	25.89	26.02	25.73	25.90
515	NYSE	RCI	Tue, Jun 30, 2009	26.42	26.53	25.59	25.75
514	NYSE	RCI	Mon, Jun 29, 2009	26.28	26.63	26.23	26.39
513	NYSE	RCI	Fri, Jun 26, 2009	26.13	26.54	26.05	26.21
512	NYSE	RCI	Thu, Jun 25, 2009	26.12	26.16	25.76	26.16
511	NYSE	RCI	Wed, Jun 24, 2009	25.76	26.31	25.76	26.11
510	NYSE	RCI	Tue, Jun 23, 2009	25.22	25.52	25.05	25.52
509	NYSE	RCI	Mon, Jun 22, 2009	25.78	25.78	25.06	25.10
508	NYSE	RCI	Fri, Jun 19, 2009	26.41	26.53	25.95	26.14
507	NYSE	RCI	Thu, Jun 18, 2009	26.67	26.67	25.89	26.20
506	NYSE	RCI	Wed, Jun 17, 2009	26.61	26.89	26.16	26.68
505	NYSE	RCI	Tue, Jun 16, 2009	26.98	27.17	26.37	26.64
504	NYSE	RCI	Mon, Jun 15, 2009	27.50	27.72	26.51	26.71
503	NYSE	RCI	Fri, Jun 12, 2009	28.11	28.11	27.63	27.85
502	NYSE	RCI	Thu, Jun 11, 2009	29.00	29.00	28.11	28.27
501	NYSE	RCI	Wed, Jun 10, 2009	29.26	29.33	28.16	28.63
500	NYSE	RCI	Tue, Jun 9, 2009	29.44	29.49	28.96	29.15
499	NYSE	RCI	Mon, Jun 8, 2009	29.12	29.12	28.47	28.91
498	NYSE	RCI	Fri, Jun 5, 2009	29.46	29.54	29.08	29.18
497	NYSE	RCI	Thu, Jun 4, 2009	29.68	29.84	29.31	29.66
496	NYSE	RCI	Wed, Jun 3, 2009	29.88	30.14	29.37	29.51
495	NYSE	RCI	Tue, Jun 2, 2009	30.15	30.56	30.05	30.15
494	NYSE	RCI	Mon, Jun 1, 2009	30.14	30.37	29.83	29.94
493	NYSE	RCI	Fri, May 29, 2009	29.61	29.91	29.27	29.85
492	NYSE	RCI	Thu, May 28, 2009	28.97	29.44	28.80	29.24
491	NYSE	RCI	Wed, May 27, 2009	29.26	29.38	28.63	28.70
490	NYSE	RCI	Tue, May 26, 2009	28.45	29.56	28.22	29.18
489	NYSE	RCI	Fri, May 22, 2009	27.02	28.20	27.02	28.06
488	NYSE	RCI	Thu, May 21, 2009	26.68	26.85	26.27	26.73
487	NYSE	RCI	Wed, May 20, 2009	26.00	27.06	25.90	26.85
486	NYSE	RCI	Tue, May 19, 2009	25.76	25.89	25.44	25.44
485	NYSE	RCI	Mon, May 18, 2009	25.38	25.91	25.28	25.91
484	NYSE	RCI	Fri, May 15, 2009	25.52	25.78	24.96	25.07
483	NYSE	RCI	Thu, May 14, 2009	25.25	25.84	25.19	25.46
482	NYSE	RCI	Wed, May 13, 2009	25.88	26.30	24.93	24.99
481	NYSE	RCI	Tue, May 12, 2009	26.62	26.62	26.01	26.46
480	NYSE	RCI	Mon, May 11, 2009	25.84	26.46	25.73	26.30
479	NYSE	RCI	Fri, May 8, 2009	26.63	26.86	25.81	26.06
478	NYSE	RCI	Thu, May 7, 2009	26.43	26.54	26.16	26.18
477	NYSE	RCI	Wed, May 6, 2009	26.01	26.40	25.87	26.38
476	NYSE	RCI	Tue, May 5, 2009	25.89	26.34	25.70	25.94
475	NYSE	RCI	Mon, May 4, 2009	25.26	26.23	25.26	26.22
474	NYSE	RCI	Fri, May 1, 2009	26.51	26.51	24.66	25.22
473	NYSE	RCI	Thu, Apr 30, 2009	24.49	25.04	24.49	24.58
472	NYSE	RCI	Wed, Apr 29, 2009	23.14	24.73	23.14	24.48
471	NYSE	RCI	Tue, Apr 28, 2009	23.60	24.41	23.57	24.11
470	NYSE	RCI	Mon, Apr 27, 2009	23.73	24.32	23.61	23.71
469	NYSE	RCI	Fri, Apr 24, 2009	23.71	24.43	23.65	23.90
468	NYSE	RCI	Thu, Apr 23, 2009	22.73	23.62	22.65	23.48
467	NYSE	RCI	Wed, Apr 22, 2009	22.53	23.19	22.38	22.49
466	NYSE	RCI	Tue, Apr 21, 2009	22.09	22.79	22.05	22.64
465	NYSE	RCI	Mon, Apr 20, 2009	22.50	22.54	22.12	22.24
464	NYSE	RCI	Fri, Apr 17, 2009	23.07	23.16	22.70	22.78
463	NYSE	RCI	Thu, Apr 16, 2009	23.00	23.50	22.81	23.05
462	NYSE	RCI	Wed, Apr 15, 2009	22.04	23.06	22.02	22.97
461	NYSE	RCI	Tue, Apr 14, 2009	22.12	22.28	21.78	21.88
460	NYSE	RCI	Mon, Apr 13, 2009	21.86	22.37	21.86	22.16
459	NYSE	RCI	Thu, Apr 9, 2009	23.10	23.10	21.51	22.09
458	NYSE	RCI	Wed, Apr 8, 2009	22.88	23.09	22.70	22.95
457	NYSE	RCI	Tue, Apr 7, 2009	22.88	23.22	22.77	22.93
456	NYSE	RCI	Mon, Apr 6, 2009	23.27	23.50	22.73	23.38
455	NYSE	RCI	Fri, Apr 3, 2009	23.52	23.69	23.01	23.42
454	NYSE	RCI	Thu, Apr 2, 2009	24.06	24.38	23.58	23.74
453	NYSE	RCI	Wed, Apr 1, 2009	22.77	23.64	22.77	23.60
452	NYSE	RCI	Tue, Mar 31, 2009	23.78	23.87	22.70	22.83
451	NYSE	RCI	Mon, Mar 30, 2009	23.20	23.44	22.50	23.27
450	NYSE	RCI	Fri, Mar 27, 2009	23.54	24.26	23.54	24.15
449	NYSE	RCI	Thu, Mar 26, 2009	24.93	25.01	24.19	24.66
448	NYSE	RCI	Wed, Mar 25, 2009	25.10	25.30	24.46	24.88
447	NYSE	RCI	Tue, Mar 24, 2009	24.58	25.30	24.55	24.93
446	NYSE	RCI	Mon, Mar 23, 2009	24.23	24.79	24.19	24.79
445	NYSE	RCI	Fri, Mar 20, 2009	24.19	24.48	23.98	24.08
444	NYSE	RCI	Thu, Mar 19, 2009	24.70	24.75	23.93	24.21
443	NYSE	RCI	Wed, Mar 18, 2009	23.46	24.35	23.26	24.08
442	NYSE	RCI	Tue, Mar 17, 2009	22.78	23.43	22.43	23.43
441	NYSE	RCI	Mon, Mar 16, 2009	22.64	23.77	22.35	22.92
440	NYSE	RCI	Fri, Mar 13, 2009	21.95	22.53	21.73	22.27
439	NYSE	RCI	Thu, Mar 12, 2009	20.44	21.98	20.44	21.87
438	NYSE	RCI	Wed, Mar 11, 2009	20.73	21.76	20.73	21.07
437	NYSE	RCI	Tue, Mar 10, 2009	20.55	21.56	20.27	21.38
436	NYSE	RCI	Mon, Mar 9, 2009	19.98	20.24	19.59	19.83
435	NYSE	RCI	Fri, Mar 6, 2009	20.38	21.06	20.00	20.41
434	NYSE	RCI	Thu, Mar 5, 2009	20.77	21.00	20.41	20.47
433	NYSE	RCI	Wed, Mar 4, 2009	21.58	21.64	20.96	21.25
432	NYSE	RCI	Tue, Mar 3, 2009	22.34	22.34	21.08	21.37
431	NYSE	RCI	Mon, Mar 2, 2009	22.37	23.12	21.51	21.81
430	NYSE	RCI	Fri, Feb 27, 2009	23.50	23.96	23.14	23.46
429	NYSE	RCI	Thu, Feb 26, 2009	23.77	24.13	23.38	23.81
428	NYSE	RCI	Wed, Feb 25, 2009	23.44	23.67	22.74	23.40
427	NYSE	RCI	Tue, Feb 24, 2009	23.23	23.91	22.88	23.77
426	NYSE	RCI	Mon, Feb 23, 2009	24.51	24.54	23.01	23.08
425	NYSE	RCI	Fri, Feb 20, 2009	23.99	24.84	23.99	24.38
424	NYSE	RCI	Thu, Feb 19, 2009	25.10	25.44	24.43	24.47
423	NYSE	RCI	Wed, Feb 18, 2009	25.83	25.99	24.26	25.25
422	NYSE	RCI	Tue, Feb 17, 2009	27.47	27.48	26.60	27.17
421	NYSE	RCI	Fri, Feb 13, 2009	28.50	28.86	28.34	28.36
420	NYSE	RCI	Thu, Feb 12, 2009	27.20	28.13	27.20	28.10
419	NYSE	RCI	Wed, Feb 11, 2009	27.39	27.72	27.01	27.39
418	NYSE	RCI	Tue, Feb 10, 2009	28.00	28.24	27.11	27.34
417	NYSE	RCI	Mon, Feb 9, 2009	28.71	29.02	27.97	28.37
416	NYSE	RCI	Fri, Feb 6, 2009	28.87	29.30	28.20	28.71
415	NYSE	RCI	Thu, Feb 5, 2009	28.80	28.80	27.82	28.61
414	NYSE	RCI	Wed, Feb 4, 2009	28.30	29.56	28.28	28.63
413	NYSE	RCI	Tue, Feb 3, 2009	28.01	28.57	27.55	28.50
412	NYSE	RCI	Mon, Feb 2, 2009	28.02	28.31	27.44	28.07
411	NYSE	RCI	Fri, Jan 30, 2009	27.91	28.26	27.43	28.16
410	NYSE	RCI	Thu, Jan 29, 2009	28.54	28.63	27.76	27.92
409	NYSE	RCI	Wed, Jan 28, 2009	28.28	28.95	27.99	28.56
408	NYSE	RCI	Tue, Jan 27, 2009	27.70	27.75	26.97	27.57
407	NYSE	RCI	Mon, Jan 26, 2009	27.75	27.97	27.06	27.60
406	NYSE	RCI	Fri, Jan 23, 2009	26.24	27.42	26.03	27.25
405	NYSE	RCI	Thu, Jan 22, 2009	26.57	27.49	26.41	26.94
404	NYSE	RCI	Wed, Jan 21, 2009	25.83	27.17	25.36	27.14
403	NYSE	RCI	Tue, Jan 20, 2009	27.21	27.21	25.55	25.66
402	NYSE	RCI	Fri, Jan 16, 2009	27.22	27.22	25.99	26.96
401	NYSE	RCI	Thu, Jan 15, 2009	25.59	26.53	24.85	26.52
400	NYSE	RCI	Wed, Jan 14, 2009	25.74	25.90	25.28	25.43
399	NYSE	RCI	Tue, Jan 13, 2009	26.50	26.58	25.92	26.28
398	NYSE	RCI	Mon, Jan 12, 2009	26.93	27.11	26.50	26.64
397	NYSE	RCI	Fri, Jan 9, 2009	28.35	28.35	27.21	27.27
396	NYSE	RCI	Thu, Jan 8, 2009	28.47	28.61	27.69	28.40
395	NYSE	RCI	Wed, Jan 7, 2009	29.01	29.55	27.94	28.41
394	NYSE	RCI	Tue, Jan 6, 2009	31.16	31.33	29.21	29.66
393	NYSE	RCI	Mon, Jan 5, 2009	30.81	31.31	29.83	31.25
392	NYSE	RCI	Fri, Jan 2, 2009	30.15	30.84	29.86	30.81
391	NYSE	RCI	Wed, Dec 31, 2008	30.33	30.38	29.59	30.08
390	NYSE	RCI	Tue, Dec 30, 2008	28.72	30.31	28.69	30.03
389	NYSE	RCI	Mon, Dec 29, 2008	28.66	28.92	28.37	28.63
388	NYSE	RCI	Fri, Dec 26, 2008	28.67	28.86	28.17	28.52
387	NYSE	RCI	Wed, Dec 24, 2008	28.49	28.83	28.36	28.39
386	NYSE	RCI	Tue, Dec 23, 2008	27.59	28.74	27.59	28.32
385	NYSE	RCI	Mon, Dec 22, 2008	27.25	27.83	27.25	27.61
384	NYSE	RCI	Fri, Dec 19, 2008	26.42	27.30	26.39	27.17
383	NYSE	RCI	Thu, Dec 18, 2008	27.69	27.93	26.01	26.51
382	NYSE	RCI	Wed, Dec 17, 2008	27.22	27.47	26.52	27.05
381	NYSE	RCI	Tue, Dec 16, 2008	25.68	27.41	25.68	27.31
380	NYSE	RCI	Mon, Dec 15, 2008	26.96	26.98	25.76	26.15
379	NYSE	RCI	Fri, Dec 12, 2008	26.79	27.46	26.08	26.45
378	NYSE	RCI	Thu, Dec 11, 2008	27.96	28.40	26.98	27.23
377	NYSE	RCI	Wed, Dec 10, 2008	28.67	28.67	27.34	27.57
376	NYSE	RCI	Tue, Dec 9, 2008	27.81	28.20	27.57	27.85
375	NYSE	RCI	Mon, Dec 8, 2008	28.54	29.00	27.37	28.10
374	NYSE	RCI	Fri, Dec 5, 2008	26.37	27.46	26.16	27.05
373	NYSE	RCI	Thu, Dec 4, 2008	27.60	28.28	26.64	26.99
372	NYSE	RCI	Wed, Dec 3, 2008	26.66	27.40	25.92	27.29
371	NYSE	RCI	Tue, Dec 2, 2008	27.55	28.03	26.28	26.79
370	NYSE	RCI	Mon, Dec 1, 2008	27.66	28.32	27.19	27.68
369	NYSE	RCI	Fri, Nov 28, 2008	27.34	27.34	26.33	27.08
368	NYSE	RCI	Wed, Nov 26, 2008	27.87	28.37	27.36	27.99
367	NYSE	RCI	Tue, Nov 25, 2008	28.88	29.52	28.08	28.85
366	NYSE	RCI	Mon, Nov 24, 2008	27.01	28.94	26.69	28.36
365	NYSE	RCI	Fri, Nov 21, 2008	25.86	27.00	24.62	26.52
364	NYSE	RCI	Thu, Nov 20, 2008	25.86	26.75	24.63	24.76
363	NYSE	RCI	Wed, Nov 19, 2008	27.17	28.40	26.34	26.39
362	NYSE	RCI	Tue, Nov 18, 2008	27.01	27.43	26.45	27.30
361	NYSE	RCI	Mon, Nov 17, 2008	28.18	28.46	26.70	26.82
360	NYSE	RCI	Fri, Nov 14, 2008	28.16	29.24	27.79	28.39
359	NYSE	RCI	Thu, Nov 13, 2008	27.34	29.24	26.81	29.18
358	NYSE	RCI	Wed, Nov 12, 2008	27.36	28.43	26.04	26.82
357	NYSE	RCI	Tue, Nov 11, 2008	27.39	28.70	27.00	27.99
356	NYSE	RCI	Mon, Nov 10, 2008	28.52	28.65	27.41	27.93
355	NYSE	RCI	Fri, Nov 7, 2008	28.40	28.80	26.96	27.45
354	NYSE	RCI	Thu, Nov 6, 2008	30.34	30.59	27.98	28.34
353	NYSE	RCI	Wed, Nov 5, 2008	31.16	32.25	30.01	30.12
352	NYSE	RCI	Tue, Nov 4, 2008	30.97	31.70	30.68	31.34
351	NYSE	RCI	Mon, Nov 3, 2008	29.36	30.60	29.36	30.20
350	NYSE	RCI	Fri, Oct 31, 2008	28.78	29.78	27.84	29.09
349	NYSE	RCI	Thu, Oct 30, 2008	27.54	28.94	26.89	28.87
348	NYSE	RCI	Wed, Oct 29, 2008	25.72	26.79	24.85	26.09
347	NYSE	RCI	Tue, Oct 28, 2008	24.51	25.39	22.94	25.05
346	NYSE	RCI	Mon, Oct 27, 2008	24.69	24.87	22.61	22.65
345	NYSE	RCI	Fri, Oct 24, 2008	23.27	25.20	23.04	24.61
344	NYSE	RCI	Thu, Oct 23, 2008	24.88	25.89	23.58	25.56
343	NYSE	RCI	Wed, Oct 22, 2008	25.70	26.34	24.63	25.20
342	NYSE	RCI	Tue, Oct 21, 2008	27.47	28.27	26.86	27.00
341	NYSE	RCI	Mon, Oct 20, 2008	28.30	28.47	26.87	28.38
340	NYSE	RCI	Fri, Oct 17, 2008	27.24	28.51	26.23	27.86
339	NYSE	RCI	Thu, Oct 16, 2008	27.04	28.15	25.14	27.56
338	NYSE	RCI	Wed, Oct 15, 2008	26.38	27.85	26.21	26.49
337	NYSE	RCI	Tue, Oct 14, 2008	30.87	32.19	26.28	27.00
336	NYSE	RCI	Mon, Oct 13, 2008	28.70	29.65	26.20	29.65
335	NYSE	RCI	Fri, Oct 10, 2008	26.44	27.55	24.75	26.14
334	NYSE	RCI	Thu, Oct 9, 2008	29.89	30.58	27.57	28.32
333	NYSE	RCI	Wed, Oct 8, 2008	29.61	31.20	27.96	29.61
332	NYSE	RCI	Tue, Oct 7, 2008	32.14	32.39	30.08	30.50
331	NYSE	RCI	Mon, Oct 6, 2008	31.29	33.28	27.47	32.23
330	NYSE	RCI	Fri, Oct 3, 2008	33.22	34.49	32.48	32.50
329	NYSE	RCI	Thu, Oct 2, 2008	33.23	33.92	31.92	32.46
328	NYSE	RCI	Wed, Oct 1, 2008	32.64	34.21	32.40	34.08
327	NYSE	RCI	Tue, Sep 30, 2008	32.23	33.70	32.23	33.24
326	NYSE	RCI	Mon, Sep 29, 2008	33.31	33.58	31.01	32.17
325	NYSE	RCI	Fri, Sep 26, 2008	33.79	34.00	33.27	33.97
324	NYSE	RCI	Thu, Sep 25, 2008	33.75	34.25	33.62	34.09
323	NYSE	RCI	Wed, Sep 24, 2008	33.65	33.99	33.29	33.48
322	NYSE	RCI	Tue, Sep 23, 2008	33.80	34.25	32.98	33.59
321	NYSE	RCI	Mon, Sep 22, 2008	35.24	36.00	33.77	33.77
320	NYSE	RCI	Fri, Sep 19, 2008	35.49	36.25	34.56	34.86
319	NYSE	RCI	Thu, Sep 18, 2008	33.79	35.36	33.64	35.00
318	NYSE	RCI	Wed, Sep 17, 2008	33.87	34.11	32.41	33.59
317	NYSE	RCI	Tue, Sep 16, 2008	33.93	34.51	32.86	34.46
316	NYSE	RCI	Mon, Sep 15, 2008	34.31	34.93	33.83	34.44
315	NYSE	RCI	Fri, Sep 12, 2008	34.36	35.43	33.99	35.41
314	NYSE	RCI	Thu, Sep 11, 2008	33.69	34.51	33.39	34.51
313	NYSE	RCI	Wed, Sep 10, 2008	33.96	35.08	33.76	34.65
312	NYSE	RCI	Tue, Sep 9, 2008	34.81	35.67	33.64	33.70
311	NYSE	RCI	Mon, Sep 8, 2008	34.81	35.28	34.20	34.64
310	NYSE	RCI	Fri, Sep 5, 2008	33.23	34.01	32.73	33.89
309	NYSE	RCI	Thu, Sep 4, 2008	33.86	33.97	32.90	33.33
308	NYSE	RCI	Wed, Sep 3, 2008	35.05	35.64	33.20	34.24
307	NYSE	RCI	Tue, Sep 2, 2008	35.93	36.24	34.52	34.68
306	NYSE	RCI	Fri, Aug 29, 2008	37.11	37.11	35.83	36.18
305	NYSE	RCI	Thu, Aug 28, 2008	36.03	37.67	36.03	37.61
304	NYSE	RCI	Wed, Aug 27, 2008	35.29	35.99	34.78	35.85
303	NYSE	RCI	Tue, Aug 26, 2008	35.37	35.37	34.71	35.17
302	NYSE	RCI	Mon, Aug 25, 2008	35.21	35.67	35.21	35.37
301	NYSE	RCI	Fri, Aug 22, 2008	36.07	36.07	35.45	35.72
300	NYSE	RCI	Thu, Aug 21, 2008	34.03	36.35	33.82	36.06
299	NYSE	RCI	Wed, Aug 20, 2008	33.22	34.23	33.06	34.06
298	NYSE	RCI	Tue, Aug 19, 2008	33.28	33.46	32.75	32.77
297	NYSE	RCI	Mon, Aug 18, 2008	33.49	33.95	33.05	33.67
296	NYSE	RCI	Fri, Aug 15, 2008	33.68	33.85	33.27	33.28
295	NYSE	RCI	Thu, Aug 14, 2008	33.39	34.06	33.28	33.90
294	NYSE	RCI	Wed, Aug 13, 2008	33.59	33.79	32.82	33.66
293	NYSE	RCI	Tue, Aug 12, 2008	33.27	33.97	33.13	33.84
292	NYSE	RCI	Mon, Aug 11, 2008	33.06	33.87	32.70	32.93
291	NYSE	RCI	Fri, Aug 8, 2008	32.02	33.24	31.90	33.00
290	NYSE	RCI	Thu, Aug 7, 2008	32.85	33.14	32.06	32.31
289	NYSE	RCI	Wed, Aug 6, 2008	33.95	33.98	32.75	33.32
288	NYSE	RCI	Tue, Aug 5, 2008	32.26	34.48	31.69	33.79
287	NYSE	RCI	Mon, Aug 4, 2008	32.31	32.67	31.96	32.52
286	NYSE	RCI	Fri, Aug 1, 2008	33.71	33.82	32.68	32.75
285	NYSE	RCI	Thu, Jul 31, 2008	34.70	34.70	33.62	33.89
284	NYSE	RCI	Wed, Jul 30, 2008	34.30	34.87	34.25	34.64
283	NYSE	RCI	Tue, Jul 29, 2008	36.04	36.04	33.88	34.13
282	NYSE	RCI	Mon, Jul 28, 2008	37.77	38.39	36.70	36.74
281	NYSE	RCI	Fri, Jul 25, 2008	37.26	37.75	36.62	37.62
280	NYSE	RCI	Thu, Jul 24, 2008	39.25	39.25	36.83	36.86
279	NYSE	RCI	Wed, Jul 23, 2008	39.53	39.73	38.29	38.89
278	NYSE	RCI	Tue, Jul 22, 2008	38.37	39.23	37.34	38.99
277	NYSE	RCI	Mon, Jul 21, 2008	39.87	39.92	38.61	38.81
276	NYSE	RCI	Fri, Jul 18, 2008	40.09	40.30	39.48	39.62
275	NYSE	RCI	Thu, Jul 17, 2008	38.94	39.78	38.69	39.44
274	NYSE	RCI	Wed, Jul 16, 2008	36.31	40.22	35.67	39.11
273	NYSE	RCI	Tue, Jul 15, 2008	36.12	36.65	34.65	35.88
272	NYSE	RCI	Mon, Jul 14, 2008	36.96	37.67	36.36	36.38
271	NYSE	RCI	Fri, Jul 11, 2008	38.19	38.19	36.45	36.85
270	NYSE	RCI	Thu, Jul 10, 2008	39.06	39.06	37.65	38.25
269	NYSE	RCI	Wed, Jul 9, 2008	38.73	39.32	38.73	38.94
268	NYSE	RCI	Tue, Jul 8, 2008	37.60	38.54	37.43	38.45
267	NYSE	RCI	Mon, Jul 7, 2008	38.37	39.38	37.08	37.78
266	NYSE	RCI	Thu, Jul 3, 2008	38.28	38.55	37.18	37.39
265	NYSE	RCI	Wed, Jul 2, 2008	38.85	39.53	38.24	38.24
264	NYSE	RCI	Tue, Jul 1, 2008	38.22	38.49	37.88	38.40
263	NYSE	RCI	Mon, Jun 30, 2008	38.78	39.08	37.19	38.66
262	NYSE	RCI	Fri, Jun 27, 2008	38.41	39.28	38.41	39.08
261	NYSE	RCI	Thu, Jun 26, 2008	39.32	39.32	38.12	38.60
260	NYSE	RCI	Wed, Jun 25, 2008	38.79	39.78	38.67	39.59
259	NYSE	RCI	Tue, Jun 24, 2008	39.99	39.99	38.78	38.95
258	NYSE	RCI	Mon, Jun 23, 2008	40.73	40.97	39.98	40.05
257	NYSE	RCI	Fri, Jun 20, 2008	41.39	42.04	40.70	40.91
256	NYSE	RCI	Thu, Jun 19, 2008	41.05	42.17	40.69	41.83
255	NYSE	RCI	Wed, Jun 18, 2008	41.43	42.08	40.50	41.04
254	NYSE	RCI	Tue, Jun 17, 2008	38.53	42.06	38.49	41.72
253	NYSE	RCI	Mon, Jun 16, 2008	40.15	40.53	39.73	40.31
252	NYSE	RCI	Fri, Jun 13, 2008	39.61	40.09	38.69	40.01
251	NYSE	RCI	Thu, Jun 12, 2008	39.85	39.96	39.33	39.38
250	NYSE	RCI	Wed, Jun 11, 2008	40.73	40.77	39.60	39.80
249	NYSE	RCI	Tue, Jun 10, 2008	40.21	41.03	40.00	40.39
248	NYSE	RCI	Mon, Jun 9, 2008	40.63	40.63	39.61	40.03
247	NYSE	RCI	Fri, Jun 6, 2008	39.82	40.84	39.82	40.40
246	NYSE	RCI	Thu, Jun 5, 2008	40.61	40.61	39.50	40.30
245	NYSE	RCI	Wed, Jun 4, 2008	42.05	42.05	40.58	40.86
244	NYSE	RCI	Tue, Jun 3, 2008	43.14	43.20	42.08	42.12
243	NYSE	RCI	Mon, Jun 2, 2008	43.68	43.80	43.04	43.27
242	NYSE	RCI	Fri, May 30, 2008	43.76	44.28	43.49	44.01
241	NYSE	RCI	Thu, May 29, 2008	43.74	44.21	43.69	43.83
240	NYSE	RCI	Wed, May 28, 2008	44.09	44.15	43.30	43.59
239	NYSE	RCI	Tue, May 27, 2008	44.47	44.68	43.51	43.82
238	NYSE	RCI	Fri, May 23, 2008	44.52	45.18	44.05	44.78
237	NYSE	RCI	Thu, May 22, 2008	43.27	46.40	43.05	44.90
236	NYSE	RCI	Wed, May 21, 2008	43.27	43.59	42.45	42.73
235	NYSE	RCI	Tue, May 20, 2008	44.20	44.20	43.15	43.33
234	NYSE	RCI	Mon, May 19, 2008	43.95	44.75	43.90	44.08
233	NYSE	RCI	Fri, May 16, 2008	44.46	44.65	43.79	43.98
232	NYSE	RCI	Thu, May 15, 2008	45.09	45.31	44.13	44.38
231	NYSE	RCI	Wed, May 14, 2008	45.52	45.68	44.82	44.83
230	NYSE	RCI	Tue, May 13, 2008	46.04	46.09	44.95	45.27
229	NYSE	RCI	Mon, May 12, 2008	45.42	45.96	45.16	45.92
228	NYSE	RCI	Fri, May 9, 2008	44.30	46.06	44.24	45.41
227	NYSE	RCI	Thu, May 8, 2008	44.08	44.60	44.02	44.48
226	NYSE	RCI	Wed, May 7, 2008	44.30	44.49	44.01	44.23
225	NYSE	RCI	Tue, May 6, 2008	44.36	44.64	43.70	43.95
224	NYSE	RCI	Mon, May 5, 2008	44.50	44.79	43.92	44.39
223	NYSE	RCI	Fri, May 2, 2008	43.95	44.99	43.95	44.28
222	NYSE	RCI	Thu, May 1, 2008	44.45	44.45	43.20	44.06
221	NYSE	RCI	Wed, Apr 30, 2008	44.99	45.05	44.16	44.62
220	NYSE	RCI	Tue, Apr 29, 2008	43.52	45.25	42.85	43.98
219	NYSE	RCI	Mon, Apr 28, 2008	41.44	42.78	41.44	42.31
218	NYSE	RCI	Fri, Apr 25, 2008	41.63	41.67	40.78	41.40
217	NYSE	RCI	Thu, Apr 24, 2008	40.97	42.12	40.68	41.54
216	NYSE	RCI	Wed, Apr 23, 2008	41.00	41.00	40.50	40.80
215	NYSE	RCI	Tue, Apr 22, 2008	41.00	41.51	40.66	41.04
214	NYSE	RCI	Mon, Apr 21, 2008	40.14	41.13	40.14	40.92
213	NYSE	RCI	Fri, Apr 18, 2008	41.35	41.70	39.60	40.35
212	NYSE	RCI	Thu, Apr 17, 2008	40.56	40.77	39.88	40.49
211	NYSE	RCI	Wed, Apr 16, 2008	40.70	40.93	40.41	40.74
210	NYSE	RCI	Tue, Apr 15, 2008	40.31	40.60	40.06	40.32
209	NYSE	RCI	Mon, Apr 14, 2008	40.69	40.92	40.31	40.47
208	NYSE	RCI	Fri, Apr 11, 2008	40.79	41.35	40.35	40.48
207	NYSE	RCI	Thu, Apr 10, 2008	40.58	41.94	40.15	41.61
206	NYSE	RCI	Wed, Apr 9, 2008	40.60	40.91	40.17	40.60
205	NYSE	RCI	Tue, Apr 8, 2008	40.54	41.32	40.10	41.10
204	NYSE	RCI	Mon, Apr 7, 2008	40.99	42.07	40.83	41.28
203	NYSE	RCI	Fri, Apr 4, 2008	40.55	41.09	40.32	40.98
202	NYSE	RCI	Thu, Apr 3, 2008	39.76	41.04	39.55	40.94
201	NYSE	RCI	Wed, Apr 2, 2008	39.19	40.71	39.19	39.92
200	NYSE	RCI	Tue, Apr 1, 2008	36.50	38.95	36.50	38.92
199	NYSE	RCI	Mon, Mar 31, 2008	35.05	36.03	34.96	35.92
198	NYSE	RCI	Fri, Mar 28, 2008	35.73	35.74	35.08	35.31
197	NYSE	RCI	Thu, Mar 27, 2008	35.43	36.20	35.30	35.45
196	NYSE	RCI	Wed, Mar 26, 2008	35.62	35.67	34.78	35.50
195	NYSE	RCI	Tue, Mar 25, 2008	33.96	35.32	33.65	35.15
194	NYSE	RCI	Mon, Mar 24, 2008	33.44	34.78	33.21	34.14
193	NYSE	RCI	Thu, Mar 20, 2008	32.44	34.59	32.17	33.50
192	NYSE	RCI	Wed, Mar 19, 2008	35.88	36.14	32.75	32.88
191	NYSE	RCI	Tue, Mar 18, 2008	35.00	35.88	34.38	35.82
190	NYSE	RCI	Mon, Mar 17, 2008	34.93	35.93	33.95	34.36
189	NYSE	RCI	Fri, Mar 14, 2008	36.19	36.20	35.20	35.67
188	NYSE	RCI	Thu, Mar 13, 2008	36.46	36.95	36.09	36.46
187	NYSE	RCI	Wed, Mar 12, 2008	38.26	38.55	36.89	36.95
186	NYSE	RCI	Tue, Mar 11, 2008	38.67	38.87	37.32	37.96
185	NYSE	RCI	Mon, Mar 10, 2008	39.10	39.33	37.92	38.51
184	NYSE	RCI	Fri, Mar 7, 2008	39.15	39.94	38.57	39.25
183	NYSE	RCI	Thu, Mar 6, 2008	39.72	39.77	39.26	39.34
182	NYSE	RCI	Wed, Mar 5, 2008	39.90	40.27	39.31	39.78
181	NYSE	RCI	Tue, Mar 4, 2008	39.60	40.15	38.65	39.48
180	NYSE	RCI	Mon, Mar 3, 2008	39.16	39.95	39.16	39.80
179	NYSE	RCI	Fri, Feb 29, 2008	40.59	40.59	39.18	39.56
178	NYSE	RCI	Thu, Feb 28, 2008	39.14	41.18	39.10	40.57
177	NYSE	RCI	Wed, Feb 27, 2008	39.25	39.28	38.43	38.88
176	NYSE	RCI	Tue, Feb 26, 2008	39.10	39.72	39.10	39.23
175	NYSE	RCI	Mon, Feb 25, 2008	39.14	39.23	38.50	39.09
174	NYSE	RCI	Fri, Feb 22, 2008	39.50	39.56	37.84	38.67
173	NYSE	RCI	Thu, Feb 21, 2008	39.60	39.60	38.38	38.58
172	NYSE	RCI	Wed, Feb 20, 2008	38.45	39.57	38.45	39.45
171	NYSE	RCI	Tue, Feb 19, 2008	40.00	40.00	38.85	39.09
170	NYSE	RCI	Fri, Feb 15, 2008	39.56	39.58	38.90	39.42
169	NYSE	RCI	Thu, Feb 14, 2008	39.98	40.38	38.86	39.90
168	NYSE	RCI	Wed, Feb 13, 2008	39.23	40.12	39.23	39.78
167	NYSE	RCI	Tue, Feb 12, 2008	37.92	39.19	37.92	38.84
166	NYSE	RCI	Mon, Feb 11, 2008	37.50	38.21	36.97	37.87
165	NYSE	RCI	Fri, Feb 8, 2008	37.62	37.82	36.95	37.47
164	NYSE	RCI	Thu, Feb 7, 2008	35.72	37.28	35.72	36.99
163	NYSE	RCI	Wed, Feb 6, 2008	36.56	36.99	36.31	36.36
162	NYSE	RCI	Tue, Feb 5, 2008	37.93	37.93	36.11	36.30
161	NYSE	RCI	Mon, Feb 4, 2008	39.26	39.26	38.34	38.57
160	NYSE	RCI	Fri, Feb 1, 2008	38.54	39.23	38.43	39.21
159	NYSE	RCI	Thu, Jan 31, 2008	37.63	38.67	37.39	38.31
158	NYSE	RCI	Wed, Jan 30, 2008	39.25	39.50	38.26	38.44
157	NYSE	RCI	Tue, Jan 29, 2008	39.21	39.69	38.93	39.22
156	NYSE	RCI	Mon, Jan 28, 2008	38.30	38.80	37.89	38.71
155	NYSE	RCI	Fri, Jan 25, 2008	39.76	39.76	38.00	38.36
154	NYSE	RCI	Thu, Jan 24, 2008	37.18	39.29	37.18	39.15
153	NYSE	RCI	Wed, Jan 23, 2008	36.89	37.71	35.83	37.22
152	NYSE	RCI	Tue, Jan 22, 2008	35.33	38.76	35.33	38.02
151	NYSE	RCI	Fri, Jan 18, 2008	37.43	38.37	36.68	37.64
150	NYSE	RCI	Thu, Jan 17, 2008	37.34	38.20	37.01	37.56
149	NYSE	RCI	Wed, Jan 16, 2008	38.30	38.89	37.13	37.49
148	NYSE	RCI	Tue, Jan 15, 2008	38.96	40.49	38.38	38.86
147	NYSE	RCI	Mon, Jan 14, 2008	39.26	40.15	37.40	38.58
146	NYSE	RCI	Fri, Jan 11, 2008	40.35	40.35	39.35	39.45
145	NYSE	RCI	Thu, Jan 10, 2008	40.03	41.55	39.74	41.00
144	NYSE	RCI	Wed, Jan 9, 2008	42.07	42.07	40.21	40.63
143	NYSE	RCI	Tue, Jan 8, 2008	41.32	42.48	41.28	41.74
142	NYSE	RCI	Mon, Jan 7, 2008	43.77	44.11	40.48	40.78
141	NYSE	RCI	Fri, Jan 4, 2008	44.61	44.61	43.27	43.49
140	NYSE	RCI	Thu, Jan 3, 2008	44.63	44.71	44.05	44.55
139	NYSE	RCI	Wed, Jan 2, 2008	45.50	45.83	44.71	44.94
138	NYSE	RCI	Mon, Dec 31, 2007	45.74	46.15	45.16	45.25
137	NYSE	RCI	Fri, Dec 28, 2007	45.56	46.39	45.55	46.23
136	NYSE	RCI	Thu, Dec 27, 2007	45.69	46.01	45.29	45.51
135	NYSE	RCI	Wed, Dec 26, 2007	45.32	46.31	45.26	46.08
134	NYSE	RCI	Mon, Dec 24, 2007	45.00	45.77	45.00	45.72
133	NYSE	RCI	Fri, Dec 21, 2007	43.24	45.25	43.24	45.14
132	NYSE	RCI	Thu, Dec 20, 2007	44.00	44.04	43.17	43.87
131	NYSE	RCI	Wed, Dec 19, 2007	42.82	43.77	42.82	43.75
130	NYSE	RCI	Tue, Dec 18, 2007	42.73	43.25	42.41	43.20
129	NYSE	RCI	Mon, Dec 17, 2007	42.62	43.48	42.54	42.65
128	NYSE	RCI	Fri, Dec 14, 2007	42.43	43.00	41.95	42.97
127	NYSE	RCI	Thu, Dec 13, 2007	41.73	43.12	41.70	42.25
126	NYSE	RCI	Wed, Dec 12, 2007	42.28	43.09	41.34	42.09
125	NYSE	RCI	Tue, Dec 11, 2007	42.96	43.29	41.92	42.04
124	NYSE	RCI	Mon, Dec 10, 2007	44.00	44.00	42.91	43.28
123	NYSE	RCI	Fri, Dec 7, 2007	43.00	44.05	43.00	43.88
122	NYSE	RCI	Thu, Dec 6, 2007	42.37	43.16	42.15	43.03
121	NYSE	RCI	Wed, Dec 5, 2007	42.19	42.95	41.93	42.19
120	NYSE	RCI	Tue, Dec 4, 2007	41.69	42.60	41.69	42.13
119	NYSE	RCI	Mon, Dec 3, 2007	41.58	42.50	41.44	42.10
118	NYSE	RCI	Fri, Nov 30, 2007	42.49	42.49	40.67	41.86
117	NYSE	RCI	Thu, Nov 29, 2007	41.74	42.50	40.57	41.50
116	NYSE	RCI	Wed, Nov 28, 2007	44.05	46.15	44.00	46.13
115	NYSE	RCI	Tue, Nov 27, 2007	42.75	44.60	42.75	44.24
114	NYSE	RCI	Mon, Nov 26, 2007	44.05	44.67	43.94	44.07
113	NYSE	RCI	Fri, Nov 23, 2007	43.45	44.61	43.45	44.59
112	NYSE	RCI	Wed, Nov 21, 2007	42.46	43.80	42.46	43.44
111	NYSE	RCI	Tue, Nov 20, 2007	45.50	45.50	42.30	43.36
110	NYSE	RCI	Mon, Nov 19, 2007	46.38	46.38	45.14	45.22
109	NYSE	RCI	Fri, Nov 16, 2007	46.08	46.88	45.98	46.77
108	NYSE	RCI	Thu, Nov 15, 2007	46.28	46.40	45.25	45.66
107	NYSE	RCI	Wed, Nov 14, 2007	48.36	48.36	46.10	46.25
106	NYSE	RCI	Tue, Nov 13, 2007	47.79	47.94	46.93	47.28
105	NYSE	RCI	Mon, Nov 12, 2007	48.75	49.33	46.79	47.01
104	NYSE	RCI	Fri, Nov 9, 2007	50.24	50.56	49.09	49.09
103	NYSE	RCI	Thu, Nov 8, 2007	52.43	53.58	50.60	51.77
102	NYSE	RCI	Wed, Nov 7, 2007	53.72	54.28	52.43	52.63
101	NYSE	RCI	Tue, Nov 6, 2007	52.40	53.54	52.40	53.15
100	NYSE	RCI	Mon, Nov 5, 2007	51.40	52.98	51.40	51.99
99	NYSE	RCI	Fri, Nov 2, 2007	51.05	52.34	50.62	52.14
98	NYSE	RCI	Thu, Nov 1, 2007	50.62	50.91	49.57	49.85
97	NYSE	RCI	Wed, Oct 31, 2007	50.56	51.14	49.80	50.96
96	NYSE	RCI	Tue, Oct 30, 2007	49.86	50.23	49.13	49.52
95	NYSE	RCI	Mon, Oct 29, 2007	50.22	51.00	49.83	50.31
94	NYSE	RCI	Fri, Oct 26, 2007	51.00	51.99	49.66	49.93
93	NYSE	RCI	Thu, Oct 25, 2007	48.78	50.59	48.78	49.82
92	NYSE	RCI	Wed, Oct 24, 2007	48.41	48.63	47.50	48.63
91	NYSE	RCI	Tue, Oct 23, 2007	48.65	48.89	48.08	48.46
90	NYSE	RCI	Mon, Oct 22, 2007	47.26	48.32	47.03	48.01
89	NYSE	RCI	Fri, Oct 19, 2007	49.35	49.80	47.78	48.23
88	NYSE	RCI	Thu, Oct 18, 2007	48.98	49.57	48.63	49.36
87	NYSE	RCI	Wed, Oct 17, 2007	48.80	49.01	48.47	48.84
86	NYSE	RCI	Tue, Oct 16, 2007	48.44	49.08	48.14	48.24
85	NYSE	RCI	Mon, Oct 15, 2007	49.88	49.89	48.41	48.67
84	NYSE	RCI	Fri, Oct 12, 2007	49.40	49.94	49.29	49.88
83	NYSE	RCI	Thu, Oct 11, 2007	49.49	50.37	49.14	49.30
82	NYSE	RCI	Wed, Oct 10, 2007	48.66	49.26	48.61	49.16
81	NYSE	RCI	Tue, Oct 9, 2007	48.76	48.79	48.23	48.56
80	NYSE	RCI	Mon, Oct 8, 2007	48.91	49.21	48.54	48.55
79	NYSE	RCI	Fri, Oct 5, 2007	48.60	49.31	48.42	48.86
78	NYSE	RCI	Thu, Oct 4, 2007	47.98	48.07	47.36	47.85
77	NYSE	RCI	Wed, Oct 3, 2007	47.00	48.35	46.71	47.62
76	NYSE	RCI	Tue, Oct 2, 2007	47.22	47.30	46.00	47.07
75	NYSE	RCI	Mon, Oct 1, 2007	45.99	46.94	45.96	46.84
74	NYSE	RCI	Fri, Sep 28, 2007	45.54	45.86	45.39	45.53
73	NYSE	RCI	Thu, Sep 27, 2007	45.46	45.84	45.03	45.29
72	NYSE	RCI	Wed, Sep 26, 2007	45.20	45.57	44.95	45.24
71	NYSE	RCI	Tue, Sep 25, 2007	44.63	45.59	44.63	45.28
70	NYSE	RCI	Mon, Sep 24, 2007	45.37	45.65	45.00	45.07
69	NYSE	RCI	Fri, Sep 21, 2007	45.31	45.63	45.02	45.37
68	NYSE	RCI	Thu, Sep 20, 2007	45.34	45.49	44.94	45.23
67	NYSE	RCI	Wed, Sep 19, 2007	45.73	45.88	44.69	44.94
66	NYSE	RCI	Tue, Sep 18, 2007	45.09	46.05	44.67	45.94
65	NYSE	RCI	Mon, Sep 17, 2007	45.51	46.00	44.67	44.88
64	NYSE	RCI	Fri, Sep 14, 2007	45.74	46.05	44.80	45.30
63	NYSE	RCI	Thu, Sep 13, 2007	45.40	46.20	45.40	45.73
62	NYSE	RCI	Wed, Sep 12, 2007	44.81	45.37	44.54	45.17
61	NYSE	RCI	Tue, Sep 11, 2007	44.10	44.86	43.40	44.79
60	NYSE	RCI	Mon, Sep 10, 2007	43.61	44.00	42.82	43.28
59	NYSE	RCI	Fri, Sep 7, 2007	43.83	44.14	43.31	43.67
58	NYSE	RCI	Thu, Sep 6, 2007	45.08	45.08	44.13	44.23
57	NYSE	RCI	Wed, Sep 5, 2007	45.04	45.66	44.58	44.78
56	NYSE	RCI	Tue, Sep 4, 2007	45.40	45.64	44.89	45.50
55	NYSE	RCI	Fri, Aug 31, 2007	44.68	45.48	44.26	45.28
54	NYSE	RCI	Thu, Aug 30, 2007	43.89	44.68	43.46	43.87
53	NYSE	RCI	Wed, Aug 29, 2007	43.83	44.16	42.92	44.05
52	NYSE	RCI	Tue, Aug 28, 2007	44.39	44.61	43.10	43.25
51	NYSE	RCI	Mon, Aug 27, 2007	44.78	45.46	44.78	44.98
50	NYSE	RCI	Fri, Aug 24, 2007	45.52	45.75	45.10	45.39
49	NYSE	RCI	Thu, Aug 23, 2007	46.06	46.17	44.16	44.85
48	NYSE	RCI	Wed, Aug 22, 2007	45.69	46.35	45.09	45.35
47	NYSE	RCI	Tue, Aug 21, 2007	43.70	44.95	43.40	44.78
46	NYSE	RCI	Mon, Aug 20, 2007	43.19	44.00	42.74	43.71
45	NYSE	RCI	Fri, Aug 17, 2007	44.08	44.53	42.44	42.85
44	NYSE	RCI	Thu, Aug 16, 2007	41.38	42.11	40.27	41.69
43	NYSE	RCI	Wed, Aug 15, 2007	42.17	42.99	41.12	41.24
42	NYSE	RCI	Tue, Aug 14, 2007	44.02	44.02	42.46	42.82
41	NYSE	RCI	Mon, Aug 13, 2007	43.33	44.72	43.28	44.04
40	NYSE	RCI	Fri, Aug 10, 2007	42.72	43.45	41.88	42.74
39	NYSE	RCI	Thu, Aug 9, 2007	43.00	44.53	42.71	42.94
38	NYSE	RCI	Wed, Aug 8, 2007	43.75	44.91	43.58	44.53
37	NYSE	RCI	Tue, Aug 7, 2007	43.74	43.74	42.45	43.24
36	NYSE	RCI	Mon, Aug 6, 2007	43.30	45.44	42.63	43.80
35	NYSE	RCI	Fri, Aug 3, 2007	44.86	45.10	43.29	43.53
34	NYSE	RCI	Thu, Aug 2, 2007	45.35	45.73	44.41	44.95
33	NYSE	RCI	Wed, Aug 1, 2007	44.97	48.54	43.30	44.45
32	NYSE	RCI	Tue, Jul 31, 2007	46.05	47.26	45.13	45.29
31	NYSE	RCI	Mon, Jul 30, 2007	46.01	47.83	45.30	47.68
30	NYSE	RCI	Fri, Jul 27, 2007	45.64	47.05	45.38	46.06
29	NYSE	RCI	Thu, Jul 26, 2007	46.85	46.96	45.35	46.14
28	NYSE	RCI	Wed, Jul 25, 2007	48.83	48.83	46.65	47.56
27	NYSE	RCI	Tue, Jul 24, 2007	50.03	50.09	48.26	48.52
26	NYSE	RCI	Mon, Jul 23, 2007	49.55	51.00	49.00	49.30
25	NYSE	RCI	Fri, Jul 20, 2007	49.01	49.48	48.54	48.81
24	NYSE	RCI	Thu, Jul 19, 2007	49.30	49.71	48.83	49.39
23	NYSE	RCI	Wed, Jul 18, 2007	49.07	49.07	48.08	49.07
22	NYSE	RCI	Tue, Jul 17, 2007	47.77	49.51	47.73	48.88
21	NYSE	RCI	Mon, Jul 16, 2007	47.63	47.83	46.85	47.39
20	NYSE	RCI	Fri, Jul 13, 2007	47.41	47.58	46.78	47.34
19	NYSE	RCI	Thu, Jul 12, 2007	46.20	47.33	46.10	47.26
18	NYSE	RCI	Wed, Jul 11, 2007	44.88	45.83	44.59	45.78
17	NYSE	RCI	Tue, Jul 10, 2007	44.90	45.80	44.89	45.05
16	NYSE	RCI	Mon, Jul 9, 2007	44.83	45.62	44.44	45.10
15	NYSE	RCI	Fri, Jul 6, 2007	43.81	44.54	43.61	44.37
14	NYSE	RCI	Thu, Jul 5, 2007	44.89	44.90	42.82	43.54
13	NYSE	RCI	Tue, Jul 3, 2007	43.66	43.73	43.48	43.62
12	NYSE	RCI	Mon, Jul 2, 2007	43.04	43.24	42.47	43.03
11	NYSE	RCI	Fri, Jun 29, 2007	42.86	42.86	42.19	42.49
10	NYSE	RCI	Thu, Jun 28, 2007	42.87	43.30	42.56	42.74
9	NYSE	RCI	Wed, Jun 27, 2007	41.78	42.62	41.62	42.62
8	NYSE	RCI	Tue, Jun 26, 2007	43.34	43.34	41.76	41.81
7	NYSE	RCI	Mon, Jun 25, 2007	43.55	43.98	42.67	42.77
6	NYSE	RCI	Fri, Jun 22, 2007	43.84	44.00	43.35	43.55
5	NYSE	RCI	Thu, Jun 21, 2007	43.89	44.26	43.65	43.88
4	NYSE	RCI	Wed, Jun 20, 2007	44.09	44.35	43.34	43.81
3	NYSE	RCI	Tue, Jun 19, 2007	43.98	44.80	43.98	44.32
2	NYSE	RCI	Mon, Jun 18, 2007	45.63	80.00	43.50	44.03
1	NYSE	RCI	Fri, Jun 15, 2007	43.35	44.42	43.20	43.74
#	Exchange	Symbol	Date	Open	High	Low	Close

Rogers Communication, Inc. Common Stock NYSE:RCI 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