RGC Resources Inc NASDAQ:RGCO Historical Prices

Below are the 6146 trading days of historical prices for RGCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
6146	NASDAQ	RGCO	Thu, Jan 19, 2023	22.70	22.70	22.34	22.39
6145	NASDAQ	RGCO	Wed, Jan 18, 2023	21.74	23.25	21.74	23.15
6144	NASDAQ	RGCO	Tue, Jan 17, 2023	23.15	23.44	23.00	23.00
6143	NASDAQ	RGCO	Fri, Jan 13, 2023	22.98	23.43	22.80	23.42
6142	NASDAQ	RGCO	Thu, Jan 12, 2023	22.62	22.90	22.42	22.76
6141	NASDAQ	RGCO	Wed, Jan 11, 2023	22.13	22.89	22.13	22.62
6140	NASDAQ	RGCO	Tue, Jan 10, 2023	22.13	22.61	21.97	22.24
6139	NASDAQ	RGCO	Mon, Jan 9, 2023	22.56	22.71	22.12	22.30
6138	NASDAQ	RGCO	Fri, Jan 6, 2023	22.25	22.74	22.25	22.55
6137	NASDAQ	RGCO	Thu, Jan 5, 2023	22.32	22.46	22.00	22.10
6136	NASDAQ	RGCO	Wed, Jan 4, 2023	22.50	22.79	21.99	22.26
6135	NASDAQ	RGCO	Tue, Jan 3, 2023	22.46	22.94	22.22	22.25
6134	NASDAQ	RGCO	Fri, Dec 30, 2022	21.78	22.22	21.73	22.05
6133	NASDAQ	RGCO	Thu, Dec 29, 2022	21.47	22.23	21.05	21.60
6132	NASDAQ	RGCO	Wed, Dec 28, 2022	22.28	22.73	21.11	21.26
6131	NASDAQ	RGCO	Tue, Dec 27, 2022	22.38	23.07	22.02	22.15
6130	NASDAQ	RGCO	Fri, Dec 23, 2022	22.55	22.57	22.30	22.57
6129	NASDAQ	RGCO	Thu, Dec 22, 2022	22.19	22.39	22.00	22.32
6128	NASDAQ	RGCO	Wed, Dec 21, 2022	22.31	22.45	22.05	22.10
6127	NASDAQ	RGCO	Tue, Dec 20, 2022	21.97	22.40	21.97	22.08
6126	NASDAQ	RGCO	Mon, Dec 19, 2022	22.75	22.75	22.04	22.24
6125	NASDAQ	RGCO	Fri, Dec 16, 2022	23.09	23.15	22.47	22.70
6124	NASDAQ	RGCO	Thu, Dec 15, 2022	22.43	23.23	22.43	22.90
6123	NASDAQ	RGCO	Wed, Dec 14, 2022	22.31	22.89	22.14	22.66
6122	NASDAQ	RGCO	Tue, Dec 13, 2022	22.50	23.17	21.86	22.03
6121	NASDAQ	RGCO	Mon, Dec 12, 2022	22.71	22.71	21.85	22.24
6120	NASDAQ	RGCO	Fri, Dec 9, 2022	22.68	22.87	22.38	22.50
6119	NASDAQ	RGCO	Thu, Dec 8, 2022	21.88	22.59	21.76	22.57
6118	NASDAQ	RGCO	Wed, Dec 7, 2022	23.07	23.07	21.71	22.00
6117	NASDAQ	RGCO	Tue, Dec 6, 2022	23.50	23.61	22.44	22.90
6116	NASDAQ	RGCO	Mon, Dec 5, 2022	24.37	24.38	22.90	23.69
6115	NASDAQ	RGCO	Fri, Dec 2, 2022	23.64	24.35	23.47	24.35
6114	NASDAQ	RGCO	Thu, Dec 1, 2022	24.39	24.39	24.11	24.11
6113	NASDAQ	RGCO	Wed, Nov 30, 2022	24.35	24.40	23.90	24.28
6112	NASDAQ	RGCO	Tue, Nov 29, 2022	24.24	24.40	24.05	24.27
6111	NASDAQ	RGCO	Mon, Nov 28, 2022	23.40	24.42	23.40	24.01
6110	NASDAQ	RGCO	Fri, Nov 25, 2022	24.00	24.00	23.71	23.71
6109	NASDAQ	RGCO	Wed, Nov 23, 2022	24.17	24.20	23.33	24.16
6108	NASDAQ	RGCO	Tue, Nov 22, 2022	24.48	24.48	23.16	24.48
6107	NASDAQ	RGCO	Mon, Nov 21, 2022	24.54	24.54	23.21	24.48
6106	NASDAQ	RGCO	Fri, Nov 18, 2022	23.52	24.55	23.08	24.54
6105	NASDAQ	RGCO	Thu, Nov 17, 2022	22.06	23.88	22.06	23.40
6104	NASDAQ	RGCO	Wed, Nov 16, 2022	22.41	23.73	22.41	23.73
6103	NASDAQ	RGCO	Tue, Nov 15, 2022	21.50	23.04	20.82	23.04
6102	NASDAQ	RGCO	Mon, Nov 14, 2022	21.27	21.99	21.20	21.65
6101	NASDAQ	RGCO	Fri, Nov 11, 2022	21.92	22.01	21.62	22.01
6100	NASDAQ	RGCO	Thu, Nov 10, 2022	21.95	21.95	21.82	21.91
6099	NASDAQ	RGCO	Wed, Nov 9, 2022	21.74	21.95	21.50	21.95
6098	NASDAQ	RGCO	Tue, Nov 8, 2022	21.21	21.60	21.04	21.04
6097	NASDAQ	RGCO	Mon, Nov 7, 2022	21.07	21.58	21.07	21.49
6096	NASDAQ	RGCO	Fri, Nov 4, 2022	21.41	21.68	21.01	21.59
6095	NASDAQ	RGCO	Thu, Nov 3, 2022	21.69	21.69	21.33	21.33
6094	NASDAQ	RGCO	Wed, Nov 2, 2022	21.80	21.89	20.68	21.82
6093	NASDAQ	RGCO	Tue, Nov 1, 2022	21.50	21.80	20.93	21.13
6092	NASDAQ	RGCO	Mon, Oct 31, 2022	21.21	21.27	21.03	21.27
6091	NASDAQ	RGCO	Fri, Oct 28, 2022	21.16	21.45	21.16	21.37
6090	NASDAQ	RGCO	Thu, Oct 27, 2022	20.90	21.18	20.90	21.08
6089	NASDAQ	RGCO	Wed, Oct 26, 2022	20.88	20.89	20.81	20.89
6088	NASDAQ	RGCO	Tue, Oct 25, 2022	21.19	21.29	21.19	21.29
6087	NASDAQ	RGCO	Fri, Oct 21, 2022	21.85	21.92	21.50	21.58
6086	NASDAQ	RGCO	Thu, Oct 20, 2022	21.49	21.88	21.49	21.88
6085	NASDAQ	RGCO	Wed, Oct 19, 2022	21.05	21.49	21.00	21.49
6084	NASDAQ	RGCO	Tue, Oct 18, 2022	21.20	21.36	21.06	21.20
6083	NASDAQ	RGCO	Mon, Oct 17, 2022	21.53	21.63	21.45	21.45
6082	NASDAQ	RGCO	Fri, Oct 14, 2022	22.05	22.05	21.11	21.77
6081	NASDAQ	RGCO	Thu, Oct 13, 2022	20.74	21.62	20.74	21.49
6080	NASDAQ	RGCO	Wed, Oct 12, 2022	21.62	21.62	20.90	21.40
6079	NASDAQ	RGCO	Tue, Oct 11, 2022	20.95	20.95	20.71	20.89
6078	NASDAQ	RGCO	Mon, Oct 10, 2022	20.84	20.84	20.71	20.72
6077	NASDAQ	RGCO	Fri, Oct 7, 2022	21.00	21.00	20.70	20.70
6076	NASDAQ	RGCO	Thu, Oct 6, 2022	21.35	21.35	21.12	21.12
6075	NASDAQ	RGCO	Wed, Oct 5, 2022	21.12	21.22	21.12	21.22
6074	NASDAQ	RGCO	Tue, Oct 4, 2022	21.05	21.32	21.03	21.11
6073	NASDAQ	RGCO	Mon, Oct 3, 2022	21.28	21.28	21.00	21.11
6072	NASDAQ	RGCO	Fri, Sep 30, 2022	21.19	21.21	21.00	21.06
6071	NASDAQ	RGCO	Thu, Sep 29, 2022	21.10	21.59	21.05	21.13
6070	NASDAQ	RGCO	Wed, Sep 28, 2022	21.38	21.38	21.05	21.07
6069	NASDAQ	RGCO	Tue, Sep 27, 2022	21.21	21.42	21.07	21.12
6068	NASDAQ	RGCO	Mon, Sep 26, 2022	21.27	21.38	21.17	21.17
6067	NASDAQ	RGCO	Fri, Sep 23, 2022	21.45	21.77	21.20	21.21
6066	NASDAQ	RGCO	Thu, Sep 22, 2022	21.64	22.14	21.64	21.65
6065	NASDAQ	RGCO	Wed, Sep 21, 2022	22.41	22.41	21.82	22.16
6064	NASDAQ	RGCO	Tue, Sep 20, 2022	22.00	22.32	21.85	22.32
6063	NASDAQ	RGCO	Mon, Sep 19, 2022	21.84	22.28	21.44	22.28
6062	NASDAQ	RGCO	Fri, Sep 16, 2022	21.33	22.64	21.33	22.61
6061	NASDAQ	RGCO	Thu, Sep 15, 2022	21.17	21.41	21.17	21.37
6060	NASDAQ	RGCO	Wed, Sep 14, 2022	21.22	21.46	21.21	21.38
6059	NASDAQ	RGCO	Tue, Sep 13, 2022	21.66	21.66	21.18	21.23
6058	NASDAQ	RGCO	Mon, Sep 12, 2022	21.58	21.82	21.21	21.30
6057	NASDAQ	RGCO	Fri, Sep 9, 2022	21.29	21.35	21.25	21.25
6056	NASDAQ	RGCO	Thu, Sep 8, 2022	21.21	21.24	21.21	21.23
6055	NASDAQ	RGCO	Wed, Sep 7, 2022	21.17	21.43	21.16	21.23
6054	NASDAQ	RGCO	Tue, Sep 6, 2022	21.37	21.37	21.18	21.21
6053	NASDAQ	RGCO	Fri, Sep 2, 2022	21.41	21.42	21.18	21.34
6052	NASDAQ	RGCO	Thu, Sep 1, 2022	21.51	21.51	21.23	21.23
6051	NASDAQ	RGCO	Wed, Aug 31, 2022	21.29	21.55	21.23	21.37
6050	NASDAQ	RGCO	Tue, Aug 30, 2022	21.25	21.58	21.17	21.30
6049	NASDAQ	RGCO	Mon, Aug 29, 2022	21.27	21.31	21.25	21.31
6048	NASDAQ	RGCO	Fri, Aug 26, 2022	21.28	21.39	21.25	21.31
6047	NASDAQ	RGCO	Thu, Aug 25, 2022	21.36	21.63	21.23	21.39
6046	NASDAQ	RGCO	Wed, Aug 24, 2022	21.33	21.81	21.17	21.30
6045	NASDAQ	RGCO	Tue, Aug 23, 2022	21.51	21.97	21.51	21.63
6044	NASDAQ	RGCO	Mon, Aug 22, 2022	22.10	22.10	21.22	21.63
6043	NASDAQ	RGCO	Fri, Aug 19, 2022	22.07	22.65	22.07	22.23
6042	NASDAQ	RGCO	Thu, Aug 18, 2022	21.36	23.35	21.08	22.63
6041	NASDAQ	RGCO	Wed, Aug 17, 2022	21.19	21.56	21.19	21.54
6040	NASDAQ	RGCO	Tue, Aug 16, 2022	20.99	21.46	20.99	21.21
6039	NASDAQ	RGCO	Mon, Aug 15, 2022	20.75	21.25	20.75	21.00
6038	NASDAQ	RGCO	Fri, Aug 12, 2022	20.50	20.99	20.50	20.84
6037	NASDAQ	RGCO	Thu, Aug 11, 2022	20.30	20.65	20.30	20.46
6036	NASDAQ	RGCO	Wed, Aug 10, 2022	20.14	20.42	20.14	20.31
6035	NASDAQ	RGCO	Tue, Aug 9, 2022	20.15	20.29	20.13	20.29
6034	NASDAQ	RGCO	Mon, Aug 8, 2022	20.25	20.49	20.00	20.29
6033	NASDAQ	RGCO	Fri, Aug 5, 2022	20.02	20.51	20.02	20.25
6032	NASDAQ	RGCO	Thu, Aug 4, 2022	20.45	20.45	20.27	20.42
6031	NASDAQ	RGCO	Wed, Aug 3, 2022	19.86	20.51	19.86	20.51
6030	NASDAQ	RGCO	Tue, Aug 2, 2022	19.93	20.22	19.93	20.00
6029	NASDAQ	RGCO	Mon, Aug 1, 2022	20.15	20.35	19.60	19.74
6028	NASDAQ	RGCO	Fri, Jul 29, 2022	19.94	20.26	19.94	19.96
6027	NASDAQ	RGCO	Thu, Jul 28, 2022	19.72	20.07	19.63	19.95
6026	NASDAQ	RGCO	Wed, Jul 27, 2022	19.94	20.12	19.58	19.65
6025	NASDAQ	RGCO	Tue, Jul 26, 2022	20.10	20.30	19.72	20.09
6024	NASDAQ	RGCO	Mon, Jul 25, 2022	19.79	20.09	19.69	19.90
6023	NASDAQ	RGCO	Fri, Jul 22, 2022	19.80	19.87	19.53	19.85
6022	NASDAQ	RGCO	Thu, Jul 21, 2022	19.79	19.97	19.67	19.70
6021	NASDAQ	RGCO	Wed, Jul 20, 2022	19.71	20.42	19.71	19.99
6020	NASDAQ	RGCO	Tue, Jul 19, 2022	20.08	20.08	19.73	20.00
6019	NASDAQ	RGCO	Mon, Jul 18, 2022	20.41	20.41	19.73	20.03
6018	NASDAQ	RGCO	Fri, Jul 15, 2022	20.50	20.51	19.61	20.51
6017	NASDAQ	RGCO	Thu, Jul 14, 2022	20.15	20.63	19.72	20.45
6016	NASDAQ	RGCO	Wed, Jul 13, 2022	20.23	20.64	20.04	20.22
6015	NASDAQ	RGCO	Tue, Jul 12, 2022	19.51	20.64	19.51	20.64
6014	NASDAQ	RGCO	Mon, Jul 11, 2022	19.90	19.90	19.34	19.54
6013	NASDAQ	RGCO	Fri, Jul 8, 2022	19.99	20.16	19.70	19.90
6012	NASDAQ	RGCO	Thu, Jul 7, 2022	19.70	19.75	19.70	19.75
6011	NASDAQ	RGCO	Wed, Jul 6, 2022	19.50	19.79	19.46	19.50
6010	NASDAQ	RGCO	Tue, Jul 5, 2022	19.85	19.85	19.30	19.51
6009	NASDAQ	RGCO	Fri, Jul 1, 2022	19.24	20.40	19.18	20.33
6008	NASDAQ	RGCO	Thu, Jun 30, 2022	18.95	19.24	18.95	19.07
6007	NASDAQ	RGCO	Wed, Jun 29, 2022	18.97	19.02	18.97	18.99
6006	NASDAQ	RGCO	Tue, Jun 28, 2022	19.16	19.34	18.99	19.28
6005	NASDAQ	RGCO	Mon, Jun 27, 2022	18.85	19.27	18.85	19.16
6004	NASDAQ	RGCO	Fri, Jun 24, 2022	18.82	18.97	18.59	18.70
6003	NASDAQ	RGCO	Thu, Jun 23, 2022	18.15	18.56	18.15	18.50
6002	NASDAQ	RGCO	Wed, Jun 22, 2022	18.20	18.31	18.07	18.07
6001	NASDAQ	RGCO	Tue, Jun 21, 2022	18.59	18.92	18.01	18.02
6000	NASDAQ	RGCO	Fri, Jun 17, 2022	19.24	19.36	18.08	18.08
5999	NASDAQ	RGCO	Thu, Jun 16, 2022	19.32	19.57	19.01	19.01
5998	NASDAQ	RGCO	Wed, Jun 15, 2022	20.06	20.16	19.46	19.46
5997	NASDAQ	RGCO	Tue, Jun 14, 2022	20.50	20.55	19.81	19.81
5996	NASDAQ	RGCO	Mon, Jun 13, 2022	20.50	20.89	20.50	20.50
5995	NASDAQ	RGCO	Fri, Jun 10, 2022	20.74	20.81	20.50	20.55
5994	NASDAQ	RGCO	Thu, Jun 9, 2022	20.65	20.79	20.65	20.70
5993	NASDAQ	RGCO	Wed, Jun 8, 2022	20.72	21.00	20.67	20.67
5992	NASDAQ	RGCO	Tue, Jun 7, 2022	20.79	21.00	20.65	20.71
5991	NASDAQ	RGCO	Mon, Jun 6, 2022	21.00	21.00	20.42	20.95
5990	NASDAQ	RGCO	Fri, Jun 3, 2022	20.61	20.99	20.61	20.99
5989	NASDAQ	RGCO	Thu, Jun 2, 2022	20.99	21.00	20.66	20.81
5988	NASDAQ	RGCO	Wed, Jun 1, 2022	20.59	20.91	20.45	20.87
5987	NASDAQ	RGCO	Tue, May 31, 2022	20.20	20.90	19.90	20.36
5986	NASDAQ	RGCO	Fri, May 27, 2022	20.68	20.73	20.22	20.23
5985	NASDAQ	RGCO	Thu, May 26, 2022	20.10	20.54	19.81	20.35
5984	NASDAQ	RGCO	Wed, May 25, 2022	19.80	20.28	19.80	20.04
5983	NASDAQ	RGCO	Tue, May 24, 2022	19.70	20.08	19.70	19.75
5982	NASDAQ	RGCO	Mon, May 23, 2022	20.33	20.33	19.78	20.05
5981	NASDAQ	RGCO	Fri, May 20, 2022	20.15	20.42	19.94	20.15
5980	NASDAQ	RGCO	Thu, May 19, 2022	19.71	20.36	19.71	20.17
5979	NASDAQ	RGCO	Wed, May 18, 2022	19.87	19.95	19.55	19.95
5978	NASDAQ	RGCO	Tue, May 17, 2022	20.07	20.20	19.85	20.00
5977	NASDAQ	RGCO	Mon, May 16, 2022	20.20	20.40	19.78	20.10
5976	NASDAQ	RGCO	Fri, May 13, 2022	20.43	20.43	19.55	19.78
5975	NASDAQ	RGCO	Thu, May 12, 2022	20.30	20.45	19.34	19.50
5974	NASDAQ	RGCO	Wed, May 11, 2022	20.40	20.80	20.06	20.13
5973	NASDAQ	RGCO	Tue, May 10, 2022	20.55	20.75	20.23	20.49
5972	NASDAQ	RGCO	Mon, May 9, 2022	20.92	20.92	20.24	20.37
5971	NASDAQ	RGCO	Fri, May 6, 2022	20.34	20.94	20.05	20.94
5970	NASDAQ	RGCO	Thu, May 5, 2022	20.60	20.60	20.07	20.25
5969	NASDAQ	RGCO	Wed, May 4, 2022	20.75	20.80	20.50	20.51
5968	NASDAQ	RGCO	Tue, May 3, 2022	20.95	21.32	20.50	20.87
5967	NASDAQ	RGCO	Mon, May 2, 2022	20.95	20.98	20.50	20.98
5966	NASDAQ	RGCO	Fri, Apr 29, 2022	20.73	20.95	20.50	20.75
5965	NASDAQ	RGCO	Thu, Apr 28, 2022	20.78	20.99	20.50	20.99
5964	NASDAQ	RGCO	Wed, Apr 27, 2022	20.60	21.05	20.60	20.65
5963	NASDAQ	RGCO	Tue, Apr 26, 2022	20.70	20.77	20.59	20.77
5962	NASDAQ	RGCO	Mon, Apr 25, 2022	21.20	21.20	20.51	20.69
5961	NASDAQ	RGCO	Fri, Apr 22, 2022	21.30	21.32	21.03	21.15
5960	NASDAQ	RGCO	Thu, Apr 21, 2022	21.90	21.90	21.28	21.48
5959	NASDAQ	RGCO	Wed, Apr 20, 2022	21.12	21.86	21.06	21.67
5958	NASDAQ	RGCO	Tue, Apr 19, 2022	21.38	21.38	20.92	21.06
5957	NASDAQ	RGCO	Mon, Apr 18, 2022	21.36	21.36	20.86	20.94
5956	NASDAQ	RGCO	Thu, Apr 14, 2022	21.17	21.96	21.16	21.24
5955	NASDAQ	RGCO	Wed, Apr 13, 2022	21.16	21.53	21.07	21.53
5954	NASDAQ	RGCO	Tue, Apr 12, 2022	21.60	21.62	21.21	21.35
5953	NASDAQ	RGCO	Mon, Apr 11, 2022	21.98	21.98	21.69	21.77
5952	NASDAQ	RGCO	Fri, Apr 8, 2022	21.81	21.96	21.55	21.96
5951	NASDAQ	RGCO	Thu, Apr 7, 2022	21.82	22.00	21.82	22.00
5950	NASDAQ	RGCO	Wed, Apr 6, 2022	21.65	21.75	21.53	21.75
5949	NASDAQ	RGCO	Tue, Apr 5, 2022	21.46	21.59	21.38	21.38
5948	NASDAQ	RGCO	Mon, Apr 4, 2022	21.75	21.82	21.46	21.66
5947	NASDAQ	RGCO	Fri, Apr 1, 2022	21.41	21.81	21.40	21.75
5946	NASDAQ	RGCO	Thu, Mar 31, 2022	21.20	21.65	21.20	21.61
5945	NASDAQ	RGCO	Wed, Mar 30, 2022	21.34	21.34	21.16	21.27
5944	NASDAQ	RGCO	Tue, Mar 29, 2022	20.95	21.69	20.73	21.11
5943	NASDAQ	RGCO	Mon, Mar 28, 2022	20.97	21.16	20.76	21.12
5942	NASDAQ	RGCO	Fri, Mar 25, 2022	21.16	21.39	20.81	20.81
5941	NASDAQ	RGCO	Thu, Mar 24, 2022	21.31	21.37	21.05	21.32
5940	NASDAQ	RGCO	Wed, Mar 23, 2022	21.38	21.72	21.01	21.43
5939	NASDAQ	RGCO	Tue, Mar 22, 2022	21.72	21.82	21.60	21.79
5938	NASDAQ	RGCO	Mon, Mar 21, 2022	21.93	22.25	21.73	21.87
5937	NASDAQ	RGCO	Fri, Mar 18, 2022	21.70	21.91	21.70	21.91
5936	NASDAQ	RGCO	Thu, Mar 17, 2022	21.79	21.92	21.64	21.70
5935	NASDAQ	RGCO	Wed, Mar 16, 2022	21.73	22.26	21.60	22.02
5934	NASDAQ	RGCO	Tue, Mar 15, 2022	21.90	21.90	21.73	21.76
5933	NASDAQ	RGCO	Mon, Mar 14, 2022	22.40	22.40	21.72	21.86
5932	NASDAQ	RGCO	Fri, Mar 11, 2022	21.98	22.43	21.98	22.10
5931	NASDAQ	RGCO	Thu, Mar 10, 2022	21.54	22.37	21.54	21.93
5930	NASDAQ	RGCO	Wed, Mar 9, 2022	22.32	22.32	22.01	22.08
5929	NASDAQ	RGCO	Tue, Mar 8, 2022	21.84	22.42	21.84	22.42
5928	NASDAQ	RGCO	Mon, Mar 7, 2022	21.64	21.87	21.45	21.70
5927	NASDAQ	RGCO	Fri, Mar 4, 2022	21.23	21.85	21.23	21.85
5926	NASDAQ	RGCO	Thu, Mar 3, 2022	21.50	21.97	21.03	21.70
5925	NASDAQ	RGCO	Wed, Mar 2, 2022	21.80	21.81	21.00	21.66
5924	NASDAQ	RGCO	Tue, Mar 1, 2022	21.77	22.00	21.77	21.88
5923	NASDAQ	RGCO	Mon, Feb 28, 2022	22.05	22.05	21.63	21.97
5922	NASDAQ	RGCO	Fri, Feb 25, 2022	20.68	21.77	20.25	21.60
5921	NASDAQ	RGCO	Thu, Feb 24, 2022	20.45	20.72	20.34	20.48
5920	NASDAQ	RGCO	Wed, Feb 23, 2022	21.32	21.32	20.28	20.73
5919	NASDAQ	RGCO	Tue, Feb 22, 2022	21.74	21.74	21.30	21.38
5918	NASDAQ	RGCO	Fri, Feb 18, 2022	22.04	22.05	21.65	21.73
5917	NASDAQ	RGCO	Thu, Feb 17, 2022	21.91	22.14	21.72	21.72
5916	NASDAQ	RGCO	Wed, Feb 16, 2022	22.42	22.42	21.37	22.28
5915	NASDAQ	RGCO	Tue, Feb 15, 2022	21.55	22.33	21.30	22.05
5914	NASDAQ	RGCO	Mon, Feb 14, 2022	21.50	21.60	21.30	21.34
5913	NASDAQ	RGCO	Fri, Feb 11, 2022	21.50	21.50	21.32	21.48
5912	NASDAQ	RGCO	Thu, Feb 10, 2022	21.37	21.72	21.31	21.31
5911	NASDAQ	RGCO	Wed, Feb 9, 2022	22.29	22.29	21.50	21.50
5910	NASDAQ	RGCO	Tue, Feb 8, 2022	21.70	22.42	21.45	21.54
5909	NASDAQ	RGCO	Mon, Feb 7, 2022	22.05	22.09	21.72	21.76
5908	NASDAQ	RGCO	Fri, Feb 4, 2022	22.01	22.58	21.75	21.92
5907	NASDAQ	RGCO	Thu, Feb 3, 2022	22.15	22.30	22.01	22.01
5906	NASDAQ	RGCO	Wed, Feb 2, 2022	22.45	22.65	22.24	22.31
5905	NASDAQ	RGCO	Tue, Feb 1, 2022	22.80	22.94	22.32	22.75
5904	NASDAQ	RGCO	Mon, Jan 31, 2022	22.46	22.71	22.31	22.47
5903	NASDAQ	RGCO	Fri, Jan 28, 2022	22.65	22.95	22.50	22.87
5902	NASDAQ	RGCO	Thu, Jan 27, 2022	22.44	22.57	22.40	22.53
5901	NASDAQ	RGCO	Wed, Jan 26, 2022	22.50	22.72	22.40	22.40
5900	NASDAQ	RGCO	Tue, Jan 25, 2022	22.75	22.89	22.40	22.53
5899	NASDAQ	RGCO	Mon, Jan 24, 2022	22.41	22.73	22.35	22.60
5898	NASDAQ	RGCO	Fri, Jan 21, 2022	22.55	22.67	22.40	22.40
5897	NASDAQ	RGCO	Thu, Jan 20, 2022	22.75	23.35	22.38	22.40
5896	NASDAQ	RGCO	Wed, Jan 19, 2022	23.28	23.34	22.57	23.09
5895	NASDAQ	RGCO	Tue, Jan 18, 2022	22.35	23.33	22.21	23.24
5894	NASDAQ	RGCO	Fri, Jan 14, 2022	22.40	22.68	22.38	22.55
5893	NASDAQ	RGCO	Thu, Jan 13, 2022	23.08	23.61	22.50	22.67
5892	NASDAQ	RGCO	Wed, Jan 12, 2022	22.59	23.00	22.55	22.87
5891	NASDAQ	RGCO	Tue, Jan 11, 2022	23.00	23.16	22.41	22.41
5890	NASDAQ	RGCO	Mon, Jan 10, 2022	22.81	23.60	22.52	23.29
5889	NASDAQ	RGCO	Fri, Jan 7, 2022	22.69	23.02	22.63	22.76
5888	NASDAQ	RGCO	Thu, Jan 6, 2022	22.30	22.53	22.30	22.53
5887	NASDAQ	RGCO	Wed, Jan 5, 2022	23.26	23.37	22.43	22.43
5886	NASDAQ	RGCO	Tue, Jan 4, 2022	23.01	23.42	22.50	22.87
5885	NASDAQ	RGCO	Mon, Jan 3, 2022	22.78	23.84	22.78	23.19
5884	NASDAQ	RGCO	Fri, Dec 31, 2021	22.90	23.11	22.38	23.01
5883	NASDAQ	RGCO	Thu, Dec 30, 2021	22.45	23.95	22.17	22.98
5882	NASDAQ	RGCO	Wed, Dec 29, 2021	22.10	22.51	22.05	22.50
5881	NASDAQ	RGCO	Tue, Dec 28, 2021	22.45	22.60	22.44	22.51
5880	NASDAQ	RGCO	Mon, Dec 27, 2021	22.11	22.57	21.91	22.22
5879	NASDAQ	RGCO	Thu, Dec 23, 2021	21.95	22.15	21.57	22.00
5878	NASDAQ	RGCO	Wed, Dec 22, 2021	21.84	22.00	21.51	21.61
5877	NASDAQ	RGCO	Tue, Dec 21, 2021	21.92	21.99	21.61	21.79
5876	NASDAQ	RGCO	Mon, Dec 20, 2021	21.79	22.13	21.61	21.80
5875	NASDAQ	RGCO	Fri, Dec 17, 2021	21.77	21.99	21.51	21.74
5874	NASDAQ	RGCO	Thu, Dec 16, 2021	21.51	22.48	21.51	21.90
5873	NASDAQ	RGCO	Wed, Dec 15, 2021	22.11	22.18	21.55	21.58
5872	NASDAQ	RGCO	Tue, Dec 14, 2021	21.85	22.15	21.71	22.15
5871	NASDAQ	RGCO	Mon, Dec 13, 2021	22.14	22.14	21.63	21.92
5870	NASDAQ	RGCO	Fri, Dec 10, 2021	22.32	22.32	22.01	22.10
5869	NASDAQ	RGCO	Thu, Dec 9, 2021	23.09	23.09	22.28	22.31
5868	NASDAQ	RGCO	Wed, Dec 8, 2021	22.89	23.27	22.28	22.81
5867	NASDAQ	RGCO	Tue, Dec 7, 2021	23.50	23.50	22.76	23.05
5866	NASDAQ	RGCO	Mon, Dec 6, 2021	23.92	23.92	22.27	23.50
5865	NASDAQ	RGCO	Fri, Dec 3, 2021	24.05	24.24	23.05	23.70
5864	NASDAQ	RGCO	Thu, Dec 2, 2021	21.80	25.00	21.59	24.40
5863	NASDAQ	RGCO	Wed, Dec 1, 2021	21.45	22.20	21.45	21.86
5862	NASDAQ	RGCO	Tue, Nov 30, 2021	21.57	22.21	21.39	21.42
5861	NASDAQ	RGCO	Mon, Nov 29, 2021	21.92	21.97	21.35	21.70
5860	NASDAQ	RGCO	Fri, Nov 26, 2021	21.34	21.58	21.32	21.58
5859	NASDAQ	RGCO	Wed, Nov 24, 2021	21.79	21.93	21.47	21.53
5858	NASDAQ	RGCO	Tue, Nov 23, 2021	22.00	22.21	21.80	21.81
5857	NASDAQ	RGCO	Mon, Nov 22, 2021	22.15	22.36	21.98	22.16
5856	NASDAQ	RGCO	Fri, Nov 19, 2021	22.25	22.25	21.91	22.10
5855	NASDAQ	RGCO	Thu, Nov 18, 2021	22.34	22.34	22.17	22.19
5854	NASDAQ	RGCO	Wed, Nov 17, 2021	22.58	22.58	22.41	22.48
5853	NASDAQ	RGCO	Tue, Nov 16, 2021	22.25	22.59	22.25	22.36
5852	NASDAQ	RGCO	Mon, Nov 15, 2021	22.14	22.60	22.00	22.60
5851	NASDAQ	RGCO	Fri, Nov 12, 2021	22.28	22.44	22.15	22.22
5850	NASDAQ	RGCO	Thu, Nov 11, 2021	22.15	22.41	22.15	22.38
5849	NASDAQ	RGCO	Wed, Nov 10, 2021	22.05	22.25	22.05	22.21
5848	NASDAQ	RGCO	Tue, Nov 9, 2021	22.14	22.34	22.00	22.16
5847	NASDAQ	RGCO	Mon, Nov 8, 2021	22.24	22.24	22.01	22.10
5846	NASDAQ	RGCO	Fri, Nov 5, 2021	22.40	22.43	22.10	22.24
5845	NASDAQ	RGCO	Thu, Nov 4, 2021	22.25	22.41	22.06	22.20
5844	NASDAQ	RGCO	Wed, Nov 3, 2021	22.28	22.43	22.06	22.27
5843	NASDAQ	RGCO	Tue, Nov 2, 2021	22.44	22.44	22.25	22.26
5842	NASDAQ	RGCO	Mon, Nov 1, 2021	22.01	22.44	22.00	22.26
5841	NASDAQ	RGCO	Fri, Oct 29, 2021	22.07	22.25	21.95	22.12
5840	NASDAQ	RGCO	Thu, Oct 28, 2021	22.24	22.39	21.95	22.17
5839	NASDAQ	RGCO	Wed, Oct 27, 2021	22.08	22.25	21.87	22.22
5838	NASDAQ	RGCO	Tue, Oct 26, 2021	22.10	22.39	22.01	22.24
5837	NASDAQ	RGCO	Mon, Oct 25, 2021	22.40	22.47	22.11	22.15
5836	NASDAQ	RGCO	Fri, Oct 22, 2021	22.19	22.28	22.15	22.25
5835	NASDAQ	RGCO	Thu, Oct 21, 2021	22.25	22.37	22.15	22.35
5834	NASDAQ	RGCO	Wed, Oct 20, 2021	21.97	22.24	21.97	22.17
5833	NASDAQ	RGCO	Tue, Oct 19, 2021	21.98	22.20	21.98	22.09
5832	NASDAQ	RGCO	Mon, Oct 18, 2021	22.00	22.19	21.89	21.90
5831	NASDAQ	RGCO	Fri, Oct 15, 2021	22.07	22.12	21.95	22.08
5830	NASDAQ	RGCO	Thu, Oct 14, 2021	22.20	22.23	22.04	22.20
5829	NASDAQ	RGCO	Wed, Oct 13, 2021	22.44	22.44	22.23	22.23
5828	NASDAQ	RGCO	Tue, Oct 12, 2021	22.28	22.40	22.24	22.26
5827	NASDAQ	RGCO	Mon, Oct 11, 2021	22.50	22.51	22.43	22.43
5826	NASDAQ	RGCO	Fri, Oct 8, 2021	22.35	22.78	22.35	22.73
5825	NASDAQ	RGCO	Thu, Oct 7, 2021	22.35	22.59	22.35	22.42
5824	NASDAQ	RGCO	Wed, Oct 6, 2021	22.35	22.44	22.32	22.32
5823	NASDAQ	RGCO	Tue, Oct 5, 2021	22.46	22.60	22.23	22.60
5822	NASDAQ	RGCO	Mon, Oct 4, 2021	22.48	22.49	22.46	22.49
5821	NASDAQ	RGCO	Fri, Oct 1, 2021	22.73	22.74	22.44	22.55
5820	NASDAQ	RGCO	Thu, Sep 30, 2021	22.69	22.76	22.50	22.50
5819	NASDAQ	RGCO	Wed, Sep 29, 2021	22.88	22.88	22.44	22.71
5818	NASDAQ	RGCO	Tue, Sep 28, 2021	22.77	22.79	22.33	22.72
5817	NASDAQ	RGCO	Mon, Sep 27, 2021	22.90	22.90	22.75	22.89
5816	NASDAQ	RGCO	Fri, Sep 24, 2021	22.76	22.86	22.50	22.65
5815	NASDAQ	RGCO	Thu, Sep 23, 2021	23.17	23.17	22.74	22.76
5814	NASDAQ	RGCO	Wed, Sep 22, 2021	23.09	23.09	22.74	22.74
5813	NASDAQ	RGCO	Tue, Sep 21, 2021	22.65	22.91	22.63	22.74
5812	NASDAQ	RGCO	Mon, Sep 20, 2021	22.64	22.81	22.50	22.60
5811	NASDAQ	RGCO	Fri, Sep 17, 2021	22.45	22.95	22.45	22.95
5810	NASDAQ	RGCO	Thu, Sep 16, 2021	22.56	22.75	22.46	22.51
5809	NASDAQ	RGCO	Wed, Sep 15, 2021	22.83	22.83	22.50	22.59
5808	NASDAQ	RGCO	Tue, Sep 14, 2021	23.48	23.48	22.69	22.81
5807	NASDAQ	RGCO	Mon, Sep 13, 2021	23.21	23.84	23.17	23.44
5806	NASDAQ	RGCO	Fri, Sep 10, 2021	24.16	24.18	23.43	23.60
5805	NASDAQ	RGCO	Thu, Sep 9, 2021	24.47	24.47	24.10	24.16
5804	NASDAQ	RGCO	Wed, Sep 8, 2021	24.56	24.56	24.27	24.44
5803	NASDAQ	RGCO	Tue, Sep 7, 2021	24.60	24.67	24.18	24.45
5802	NASDAQ	RGCO	Fri, Sep 3, 2021	24.47	24.73	24.27	24.70
5801	NASDAQ	RGCO	Thu, Sep 2, 2021	24.57	24.59	23.91	24.40
5800	NASDAQ	RGCO	Wed, Sep 1, 2021	24.20	24.20	23.87	23.97
5799	NASDAQ	RGCO	Tue, Aug 31, 2021	23.99	24.43	23.85	24.08
5798	NASDAQ	RGCO	Mon, Aug 30, 2021	23.95	23.95	23.95	23.95
5797	NASDAQ	RGCO	Fri, Aug 27, 2021	24.10	24.10	23.85	24.08
5796	NASDAQ	RGCO	Thu, Aug 26, 2021	24.00	24.20	24.00	24.19
5795	NASDAQ	RGCO	Wed, Aug 25, 2021	24.41	24.41	24.05	24.07
5794	NASDAQ	RGCO	Tue, Aug 24, 2021	24.34	24.37	23.85	24.07
5793	NASDAQ	RGCO	Mon, Aug 23, 2021	24.57	24.63	24.05	24.22
5792	NASDAQ	RGCO	Fri, Aug 20, 2021	24.38	24.56	24.08	24.56
5791	NASDAQ	RGCO	Thu, Aug 19, 2021	24.43	24.49	24.09	24.29
5790	NASDAQ	RGCO	Wed, Aug 18, 2021	24.67	24.67	24.41	24.41
5789	NASDAQ	RGCO	Tue, Aug 17, 2021	24.63	24.78	24.60	24.76
5788	NASDAQ	RGCO	Mon, Aug 16, 2021	24.95	24.97	24.61	24.97
5787	NASDAQ	RGCO	Fri, Aug 13, 2021	24.72	24.95	24.64	24.89
5786	NASDAQ	RGCO	Thu, Aug 12, 2021	24.47	24.97	24.33	24.64
5785	NASDAQ	RGCO	Wed, Aug 11, 2021	24.35	24.75	24.04	24.10
5784	NASDAQ	RGCO	Tue, Aug 10, 2021	24.86	25.17	24.36	24.45
5783	NASDAQ	RGCO	Mon, Aug 9, 2021	24.69	25.03	24.54	25.03
5782	NASDAQ	RGCO	Fri, Aug 6, 2021	25.24	25.24	23.40	24.40
5781	NASDAQ	RGCO	Thu, Aug 5, 2021	25.02	25.24	24.76	25.24
5780	NASDAQ	RGCO	Wed, Aug 4, 2021	25.61	25.61	25.02	25.25
5779	NASDAQ	RGCO	Tue, Aug 3, 2021	25.50	25.63	25.40	25.62
5778	NASDAQ	RGCO	Mon, Aug 2, 2021	25.58	25.58	25.30	25.50
5777	NASDAQ	RGCO	Fri, Jul 30, 2021	25.58	25.58	25.36	25.36
5776	NASDAQ	RGCO	Thu, Jul 29, 2021	25.58	25.58	25.40	25.56
5775	NASDAQ	RGCO	Wed, Jul 28, 2021	25.58	25.58	25.37	25.38
5774	NASDAQ	RGCO	Tue, Jul 27, 2021	25.16	25.58	25.16	25.45
5773	NASDAQ	RGCO	Mon, Jul 26, 2021	25.52	25.63	25.35	25.50
5772	NASDAQ	RGCO	Fri, Jul 23, 2021	25.24	25.51	25.01	25.51
5771	NASDAQ	RGCO	Thu, Jul 22, 2021	25.73	25.73	25.07	25.22
5770	NASDAQ	RGCO	Wed, Jul 21, 2021	25.49	25.80	25.49	25.75
5769	NASDAQ	RGCO	Tue, Jul 20, 2021	25.03	25.64	25.03	25.47
5768	NASDAQ	RGCO	Mon, Jul 19, 2021	25.70	25.70	24.84	25.16
5767	NASDAQ	RGCO	Fri, Jul 16, 2021	25.96	26.02	25.79	25.88
5766	NASDAQ	RGCO	Thu, Jul 15, 2021	25.70	25.96	25.51	25.96
5765	NASDAQ	RGCO	Wed, Jul 14, 2021	25.57	25.79	25.29	25.58
5764	NASDAQ	RGCO	Tue, Jul 13, 2021	25.49	25.65	25.39	25.60
5763	NASDAQ	RGCO	Mon, Jul 12, 2021	25.37	25.60	25.25	25.60
5762	NASDAQ	RGCO	Fri, Jul 9, 2021	25.70	25.75	25.32	25.33
5761	NASDAQ	RGCO	Thu, Jul 8, 2021	25.37	25.76	25.32	25.58
5760	NASDAQ	RGCO	Wed, Jul 7, 2021	25.56	25.64	25.30	25.50
5759	NASDAQ	RGCO	Tue, Jul 6, 2021	25.42	25.59	25.13	25.57
5758	NASDAQ	RGCO	Fri, Jul 2, 2021	25.26	25.42	25.13	25.42
5757	NASDAQ	RGCO	Thu, Jul 1, 2021	25.30	25.35	25.01	25.25
5756	NASDAQ	RGCO	Wed, Jun 30, 2021	25.12	25.57	25.04	25.21
5755	NASDAQ	RGCO	Tue, Jun 29, 2021	25.39	25.60	24.86	25.22
5754	NASDAQ	RGCO	Mon, Jun 28, 2021	24.99	25.59	24.76	25.40
5753	NASDAQ	RGCO	Fri, Jun 25, 2021	23.04	25.46	22.75	25.38
5752	NASDAQ	RGCO	Thu, Jun 24, 2021	22.47	23.08	22.15	23.02
5751	NASDAQ	RGCO	Wed, Jun 23, 2021	22.72	22.72	22.15	22.19
5750	NASDAQ	RGCO	Tue, Jun 22, 2021	22.73	22.85	22.45	22.65
5749	NASDAQ	RGCO	Mon, Jun 21, 2021	22.62	22.93	22.49	22.80
5748	NASDAQ	RGCO	Fri, Jun 18, 2021	22.80	23.02	22.42	22.53
5747	NASDAQ	RGCO	Thu, Jun 17, 2021	23.12	23.20	22.80	22.80
5746	NASDAQ	RGCO	Wed, Jun 16, 2021	23.02	23.22	23.01	23.15
5745	NASDAQ	RGCO	Tue, Jun 15, 2021	23.01	23.15	22.94	23.12
5744	NASDAQ	RGCO	Mon, Jun 14, 2021	23.15	23.17	22.93	23.05
5743	NASDAQ	RGCO	Fri, Jun 11, 2021	23.03	23.29	23.03	23.14
5742	NASDAQ	RGCO	Thu, Jun 10, 2021	23.13	23.30	22.96	23.14
5741	NASDAQ	RGCO	Wed, Jun 9, 2021	23.10	23.18	23.04	23.14
5740	NASDAQ	RGCO	Tue, Jun 8, 2021	23.37	23.37	23.01	23.25
5739	NASDAQ	RGCO	Mon, Jun 7, 2021	23.15	23.38	23.00	23.25
5738	NASDAQ	RGCO	Fri, Jun 4, 2021	23.33	23.38	23.08	23.18
5737	NASDAQ	RGCO	Thu, Jun 3, 2021	23.09	23.38	23.08	23.33
5736	NASDAQ	RGCO	Wed, Jun 2, 2021	23.17	23.25	22.90	23.22
5735	NASDAQ	RGCO	Tue, Jun 1, 2021	23.05	23.23	22.66	23.03
5734	NASDAQ	RGCO	Fri, May 28, 2021	23.28	23.28	22.77	22.88
5733	NASDAQ	RGCO	Thu, May 27, 2021	23.10	23.39	22.94	23.28
5732	NASDAQ	RGCO	Wed, May 26, 2021	22.34	23.00	22.34	22.93
5731	NASDAQ	RGCO	Tue, May 25, 2021	22.40	22.59	22.25	22.32
5730	NASDAQ	RGCO	Mon, May 24, 2021	22.45	22.62	22.32	22.34
5729	NASDAQ	RGCO	Fri, May 21, 2021	22.50	22.68	22.23	22.62
5728	NASDAQ	RGCO	Thu, May 20, 2021	21.72	22.59	21.65	22.55
5727	NASDAQ	RGCO	Wed, May 19, 2021	21.88	21.88	21.46	21.82
5726	NASDAQ	RGCO	Tue, May 18, 2021	21.95	22.00	21.67	21.67
5725	NASDAQ	RGCO	Mon, May 17, 2021	22.30	22.30	21.79	21.83
5724	NASDAQ	RGCO	Fri, May 14, 2021	22.18	22.50	22.18	22.32
5723	NASDAQ	RGCO	Thu, May 13, 2021	21.74	22.39	21.60	22.25
5722	NASDAQ	RGCO	Wed, May 12, 2021	21.56	21.65	21.45	21.45
5721	NASDAQ	RGCO	Tue, May 11, 2021	21.44	21.78	21.44	21.73
5720	NASDAQ	RGCO	Mon, May 10, 2021	21.57	21.78	21.46	21.53
5719	NASDAQ	RGCO	Fri, May 7, 2021	21.82	22.17	21.46	21.58
5718	NASDAQ	RGCO	Thu, May 6, 2021	21.81	22.01	21.71	21.90
5717	NASDAQ	RGCO	Wed, May 5, 2021	21.92	22.04	21.40	21.83
5716	NASDAQ	RGCO	Tue, May 4, 2021	21.99	22.20	21.75	21.83
5715	NASDAQ	RGCO	Mon, May 3, 2021	21.90	22.21	21.71	22.09
5714	NASDAQ	RGCO	Fri, Apr 30, 2021	21.61	21.88	21.50	21.69
5713	NASDAQ	RGCO	Thu, Apr 29, 2021	21.86	21.98	21.32	21.78
5712	NASDAQ	RGCO	Wed, Apr 28, 2021	21.81	21.99	21.49	21.69
5711	NASDAQ	RGCO	Tue, Apr 27, 2021	22.35	22.46	21.69	21.86
5710	NASDAQ	RGCO	Mon, Apr 26, 2021	22.60	22.65	22.01	22.01
5709	NASDAQ	RGCO	Fri, Apr 23, 2021	22.68	22.71	22.50	22.52
5708	NASDAQ	RGCO	Thu, Apr 22, 2021	22.72	22.81	22.55	22.55
5707	NASDAQ	RGCO	Wed, Apr 21, 2021	22.60	22.79	22.60	22.64
5706	NASDAQ	RGCO	Tue, Apr 20, 2021	22.62	22.77	22.43	22.53
5705	NASDAQ	RGCO	Mon, Apr 19, 2021	22.70	22.79	22.41	22.69
5704	NASDAQ	RGCO	Fri, Apr 16, 2021	22.64	22.83	22.50	22.66
5703	NASDAQ	RGCO	Thu, Apr 15, 2021	22.81	22.84	22.44	22.52
5702	NASDAQ	RGCO	Wed, Apr 14, 2021	22.21	22.47	21.93	22.33
5701	NASDAQ	RGCO	Tue, Apr 13, 2021	22.08	22.52	22.08	22.30
5700	NASDAQ	RGCO	Mon, Apr 12, 2021	22.66	22.98	22.15	22.16
5699	NASDAQ	RGCO	Fri, Apr 9, 2021	22.54	22.58	22.10	22.37
5698	NASDAQ	RGCO	Thu, Apr 8, 2021	22.38	22.50	22.10	22.10
5697	NASDAQ	RGCO	Wed, Apr 7, 2021	22.77	22.77	22.30	22.32
5696	NASDAQ	RGCO	Tue, Apr 6, 2021	22.51	23.05	22.45	22.67
5695	NASDAQ	RGCO	Mon, Apr 5, 2021	22.42	22.63	22.26	22.39
5694	NASDAQ	RGCO	Thu, Apr 1, 2021	22.42	22.42	22.19	22.41
5693	NASDAQ	RGCO	Wed, Mar 31, 2021	22.39	22.42	22.11	22.18
5692	NASDAQ	RGCO	Tue, Mar 30, 2021	22.35	22.41	22.10	22.10
5691	NASDAQ	RGCO	Mon, Mar 29, 2021	22.28	22.78	22.22	22.22
5690	NASDAQ	RGCO	Fri, Mar 26, 2021	22.82	22.82	22.18	22.25
5689	NASDAQ	RGCO	Thu, Mar 25, 2021	22.75	22.81	22.16	22.18
5688	NASDAQ	RGCO	Wed, Mar 24, 2021	23.01	23.49	22.65	22.65
5687	NASDAQ	RGCO	Tue, Mar 23, 2021	23.20	23.22	22.91	22.94
5686	NASDAQ	RGCO	Mon, Mar 22, 2021	23.35	23.48	23.20	23.20
5685	NASDAQ	RGCO	Fri, Mar 19, 2021	23.50	23.64	23.23	23.44
5684	NASDAQ	RGCO	Thu, Mar 18, 2021	23.45	23.59	23.30	23.50
5683	NASDAQ	RGCO	Wed, Mar 17, 2021	23.90	23.90	23.36	23.49
5682	NASDAQ	RGCO	Tue, Mar 16, 2021	23.67	23.85	23.51	23.85
5681	NASDAQ	RGCO	Mon, Mar 15, 2021	23.64	23.90	23.57	23.78
5680	NASDAQ	RGCO	Fri, Mar 12, 2021	23.90	24.02	23.55	23.73
5679	NASDAQ	RGCO	Thu, Mar 11, 2021	23.54	23.99	23.41	23.90
5678	NASDAQ	RGCO	Wed, Mar 10, 2021	23.77	23.79	23.44	23.50
5677	NASDAQ	RGCO	Tue, Mar 9, 2021	23.20	23.51	23.20	23.49
5676	NASDAQ	RGCO	Mon, Mar 8, 2021	23.30	23.48	22.97	23.15
5675	NASDAQ	RGCO	Fri, Mar 5, 2021	23.38	23.55	23.04	23.30
5674	NASDAQ	RGCO	Thu, Mar 4, 2021	22.98	23.79	22.93	23.15
5673	NASDAQ	RGCO	Wed, Mar 3, 2021	23.11	23.36	22.83	23.06
5672	NASDAQ	RGCO	Tue, Mar 2, 2021	23.19	23.19	22.75	22.75
5671	NASDAQ	RGCO	Mon, Mar 1, 2021	22.84	23.14	22.84	23.10
5670	NASDAQ	RGCO	Fri, Feb 26, 2021	22.65	23.00	22.65	22.71
5669	NASDAQ	RGCO	Thu, Feb 25, 2021	22.93	23.00	22.70	22.75
5668	NASDAQ	RGCO	Wed, Feb 24, 2021	22.86	22.94	22.76	22.94
5667	NASDAQ	RGCO	Tue, Feb 23, 2021	22.78	23.13	22.68	22.79
5666	NASDAQ	RGCO	Mon, Feb 22, 2021	22.79	23.04	22.61	22.92
5665	NASDAQ	RGCO	Fri, Feb 19, 2021	23.31	23.31	22.78	22.99
5664	NASDAQ	RGCO	Thu, Feb 18, 2021	23.53	23.53	23.25	23.35
5663	NASDAQ	RGCO	Wed, Feb 17, 2021	23.21	23.79	23.16	23.53
5662	NASDAQ	RGCO	Tue, Feb 16, 2021	23.29	23.46	22.58	23.31
5661	NASDAQ	RGCO	Fri, Feb 12, 2021	23.00	23.19	22.71	23.18
5660	NASDAQ	RGCO	Thu, Feb 11, 2021	23.30	23.30	22.92	23.11
5659	NASDAQ	RGCO	Wed, Feb 10, 2021	23.41	23.44	23.06	23.14
5658	NASDAQ	RGCO	Tue, Feb 9, 2021	23.43	23.60	23.10	23.58
5657	NASDAQ	RGCO	Mon, Feb 8, 2021	23.18	23.45	23.02	23.41
5656	NASDAQ	RGCO	Fri, Feb 5, 2021	23.39	23.40	23.05	23.18
5655	NASDAQ	RGCO	Thu, Feb 4, 2021	23.37	23.45	23.07	23.45
5654	NASDAQ	RGCO	Wed, Feb 3, 2021	23.21	23.79	22.89	23.39
5653	NASDAQ	RGCO	Tue, Feb 2, 2021	23.17	23.45	22.90	23.45
5652	NASDAQ	RGCO	Mon, Feb 1, 2021	22.60	23.31	22.38	23.27
5651	NASDAQ	RGCO	Fri, Jan 29, 2021	22.57	22.83	22.08	22.51
5650	NASDAQ	RGCO	Thu, Jan 28, 2021	23.03	23.40	22.59	22.65
5649	NASDAQ	RGCO	Wed, Jan 27, 2021	23.33	23.48	22.55	23.07
5648	NASDAQ	RGCO	Tue, Jan 26, 2021	23.64	23.98	23.33	23.60
5647	NASDAQ	RGCO	Mon, Jan 25, 2021	23.77	23.89	23.52	23.72
5646	NASDAQ	RGCO	Fri, Jan 22, 2021	23.57	24.04	23.55	24.04
5645	NASDAQ	RGCO	Thu, Jan 21, 2021	23.85	23.98	23.70	23.71
5644	NASDAQ	RGCO	Wed, Jan 20, 2021	24.06	24.55	23.70	23.85
5643	NASDAQ	RGCO	Tue, Jan 19, 2021	24.42	24.42	23.92	24.08
5642	NASDAQ	RGCO	Fri, Jan 15, 2021	24.19	24.38	24.15	24.33
5641	NASDAQ	RGCO	Thu, Jan 14, 2021	24.49	24.81	24.19	24.38
5640	NASDAQ	RGCO	Wed, Jan 13, 2021	24.27	24.82	24.25	24.42
5639	NASDAQ	RGCO	Tue, Jan 12, 2021	24.65	24.81	24.25	24.49
5638	NASDAQ	RGCO	Mon, Jan 11, 2021	25.00	25.00	24.39	24.65
5637	NASDAQ	RGCO	Fri, Jan 8, 2021	25.05	25.30	24.31	25.28
5636	NASDAQ	RGCO	Thu, Jan 7, 2021	24.78	25.21	23.99	25.02
5635	NASDAQ	RGCO	Wed, Jan 6, 2021	24.67	25.60	24.40	24.72
5634	NASDAQ	RGCO	Tue, Jan 5, 2021	24.36	24.90	24.20	24.32
5633	NASDAQ	RGCO	Mon, Jan 4, 2021	24.13	24.40	23.81	24.21
5632	NASDAQ	RGCO	Thu, Dec 31, 2020	23.75	24.35	23.50	23.78
5631	NASDAQ	RGCO	Wed, Dec 30, 2020	23.71	23.94	23.60	23.80
5630	NASDAQ	RGCO	Tue, Dec 29, 2020	23.93	23.96	23.46	23.83
5629	NASDAQ	RGCO	Mon, Dec 28, 2020	24.10	24.36	23.77	23.80
5628	NASDAQ	RGCO	Thu, Dec 24, 2020	23.96	23.96	23.69	23.90
5627	NASDAQ	RGCO	Wed, Dec 23, 2020	24.21	24.21	23.69	23.96
5626	NASDAQ	RGCO	Tue, Dec 22, 2020	23.99	24.17	23.96	24.07
5625	NASDAQ	RGCO	Mon, Dec 21, 2020	24.26	24.26	23.84	24.11
5624	NASDAQ	RGCO	Fri, Dec 18, 2020	24.44	24.55	24.07	24.48
5623	NASDAQ	RGCO	Thu, Dec 17, 2020	24.69	24.69	24.00	24.29
5622	NASDAQ	RGCO	Wed, Dec 16, 2020	24.25	24.45	24.07	24.40
5621	NASDAQ	RGCO	Tue, Dec 15, 2020	24.17	24.78	24.02	24.09
5620	NASDAQ	RGCO	Mon, Dec 14, 2020	24.32	24.84	24.03	24.03
5619	NASDAQ	RGCO	Fri, Dec 11, 2020	23.78	24.50	23.78	24.32
5618	NASDAQ	RGCO	Thu, Dec 10, 2020	24.71	24.86	24.00	24.60
5617	NASDAQ	RGCO	Wed, Dec 9, 2020	24.90	24.97	24.51	24.62
5616	NASDAQ	RGCO	Tue, Dec 8, 2020	24.14	24.81	24.14	24.80
5615	NASDAQ	RGCO	Mon, Dec 7, 2020	24.24	24.91	24.24	24.32
5614	NASDAQ	RGCO	Fri, Dec 4, 2020	24.05	24.79	24.05	24.26
5613	NASDAQ	RGCO	Thu, Dec 3, 2020	24.11	24.27	24.00	24.11
5612	NASDAQ	RGCO	Wed, Dec 2, 2020	24.49	24.49	24.18	24.31
5611	NASDAQ	RGCO	Tue, Dec 1, 2020	24.29	24.74	24.29	24.33
5610	NASDAQ	RGCO	Mon, Nov 30, 2020	23.83	24.55	23.82	24.26
5609	NASDAQ	RGCO	Fri, Nov 27, 2020	24.49	24.49	23.65	23.85
5608	NASDAQ	RGCO	Wed, Nov 25, 2020	24.40	24.76	24.40	24.58
5607	NASDAQ	RGCO	Tue, Nov 24, 2020	24.06	24.83	23.82	24.69
5606	NASDAQ	RGCO	Mon, Nov 23, 2020	23.74	24.37	23.74	23.95
5605	NASDAQ	RGCO	Fri, Nov 20, 2020	23.31	23.55	22.82	23.52
5604	NASDAQ	RGCO	Thu, Nov 19, 2020	24.09	24.43	23.29	23.46
5603	NASDAQ	RGCO	Wed, Nov 18, 2020	25.50	25.50	24.02	24.30
5602	NASDAQ	RGCO	Tue, Nov 17, 2020	25.34	25.94	25.30	25.39
5601	NASDAQ	RGCO	Mon, Nov 16, 2020	25.70	25.84	25.59	25.84
5600	NASDAQ	RGCO	Fri, Nov 13, 2020	24.95	25.44	24.80	24.81
5599	NASDAQ	RGCO	Thu, Nov 12, 2020	25.77	25.77	24.24	24.76
5598	NASDAQ	RGCO	Wed, Nov 11, 2020	26.93	26.93	25.48	26.02
5597	NASDAQ	RGCO	Tue, Nov 10, 2020	25.05	26.95	24.50	26.95
5596	NASDAQ	RGCO	Mon, Nov 9, 2020	25.22	27.40	24.50	25.40
5595	NASDAQ	RGCO	Fri, Nov 6, 2020	24.82	24.97	24.43	24.58
5594	NASDAQ	RGCO	Thu, Nov 5, 2020	24.12	24.98	24.01	24.62
5593	NASDAQ	RGCO	Wed, Nov 4, 2020	24.24	24.34	23.89	23.99
5592	NASDAQ	RGCO	Tue, Nov 3, 2020	24.10	24.63	23.80	24.63
5591	NASDAQ	RGCO	Mon, Nov 2, 2020	23.98	24.17	23.62	23.88
5590	NASDAQ	RGCO	Fri, Oct 30, 2020	23.74	23.80	23.74	23.80
5589	NASDAQ	RGCO	Thu, Oct 29, 2020	23.60	23.85	23.46	23.77
5588	NASDAQ	RGCO	Wed, Oct 28, 2020	23.35	23.78	23.35	23.77
5587	NASDAQ	RGCO	Tue, Oct 27, 2020	23.71	23.85	23.44	23.60
5586	NASDAQ	RGCO	Mon, Oct 26, 2020	23.74	23.83	23.63	23.83
5585	NASDAQ	RGCO	Fri, Oct 23, 2020	23.50	23.98	23.50	23.72
5584	NASDAQ	RGCO	Thu, Oct 22, 2020	23.61	23.86	23.50	23.60
5583	NASDAQ	RGCO	Wed, Oct 21, 2020	24.49	24.49	23.50	23.74
5582	NASDAQ	RGCO	Tue, Oct 20, 2020	23.87	24.30	23.87	24.24
5581	NASDAQ	RGCO	Mon, Oct 19, 2020	24.09	24.09	23.63	23.95
5580	NASDAQ	RGCO	Fri, Oct 16, 2020	23.67	24.25	23.67	24.08
5579	NASDAQ	RGCO	Thu, Oct 15, 2020	23.50	23.84	23.50	23.84
5578	NASDAQ	RGCO	Wed, Oct 14, 2020	23.58	23.59	23.51	23.52
5577	NASDAQ	RGCO	Tue, Oct 13, 2020	24.25	24.25	23.58	23.58
5576	NASDAQ	RGCO	Mon, Oct 12, 2020	23.95	24.15	23.80	23.95
5575	NASDAQ	RGCO	Fri, Oct 9, 2020	23.95	24.25	23.82	24.14
5574	NASDAQ	RGCO	Thu, Oct 8, 2020	23.89	24.28	23.74	23.86
5573	NASDAQ	RGCO	Wed, Oct 7, 2020	23.81	23.92	23.72	23.72
5572	NASDAQ	RGCO	Tue, Oct 6, 2020	23.68	23.85	23.27	23.27
5571	NASDAQ	RGCO	Mon, Oct 5, 2020	23.52	23.93	23.43	23.63
5570	NASDAQ	RGCO	Fri, Oct 2, 2020	23.39	23.68	23.39	23.47
5569	NASDAQ	RGCO	Thu, Oct 1, 2020	23.45	23.69	23.35	23.47
5568	NASDAQ	RGCO	Wed, Sep 30, 2020	23.60	23.84	23.44	23.45
5567	NASDAQ	RGCO	Tue, Sep 29, 2020	23.51	23.75	23.19	23.70
5566	NASDAQ	RGCO	Mon, Sep 28, 2020	23.33	23.50	23.16	23.37
5565	NASDAQ	RGCO	Fri, Sep 25, 2020	23.18	23.48	23.04	23.16
5564	NASDAQ	RGCO	Thu, Sep 24, 2020	23.50	23.50	23.05	23.10
5563	NASDAQ	RGCO	Wed, Sep 23, 2020	23.55	23.70	23.43	23.62
5562	NASDAQ	RGCO	Tue, Sep 22, 2020	23.60	23.93	23.43	23.65
5561	NASDAQ	RGCO	Mon, Sep 21, 2020	24.30	24.84	23.58	23.60
5560	NASDAQ	RGCO	Fri, Sep 18, 2020	24.53	24.71	23.65	24.71
5559	NASDAQ	RGCO	Thu, Sep 17, 2020	23.87	24.58	23.65	24.30
5558	NASDAQ	RGCO	Wed, Sep 16, 2020	24.05	24.21	24.04	24.05
5557	NASDAQ	RGCO	Tue, Sep 15, 2020	24.20	24.20	23.92	23.97
5556	NASDAQ	RGCO	Mon, Sep 14, 2020	23.82	24.18	23.82	24.18
5555	NASDAQ	RGCO	Fri, Sep 11, 2020	23.53	23.65	23.46	23.47
5554	NASDAQ	RGCO	Thu, Sep 10, 2020	23.85	23.85	23.54	23.79
5553	NASDAQ	RGCO	Wed, Sep 9, 2020	23.68	23.85	23.40	23.85
5552	NASDAQ	RGCO	Tue, Sep 8, 2020	23.67	24.07	23.40	23.40
5551	NASDAQ	RGCO	Fri, Sep 4, 2020	24.02	24.22	23.47	23.96
5550	NASDAQ	RGCO	Thu, Sep 3, 2020	24.18	24.39	23.66	23.95
5549	NASDAQ	RGCO	Wed, Sep 2, 2020	23.63	24.22	23.38	24.22
5548	NASDAQ	RGCO	Tue, Sep 1, 2020	23.27	23.70	23.27	23.70
5547	NASDAQ	RGCO	Mon, Aug 31, 2020	23.06	23.57	23.06	23.32
5546	NASDAQ	RGCO	Fri, Aug 28, 2020	23.60	23.80	23.28	23.30
5545	NASDAQ	RGCO	Thu, Aug 27, 2020	23.57	23.95	23.40	23.45
5544	NASDAQ	RGCO	Wed, Aug 26, 2020	23.76	23.77	23.39	23.50
5543	NASDAQ	RGCO	Tue, Aug 25, 2020	23.86	23.90	23.76	23.76
5542	NASDAQ	RGCO	Mon, Aug 24, 2020	23.63	24.01	23.61	23.85
5541	NASDAQ	RGCO	Fri, Aug 21, 2020	23.56	23.87	23.24	23.49
5540	NASDAQ	RGCO	Thu, Aug 20, 2020	23.06	23.86	23.06	23.48
5539	NASDAQ	RGCO	Wed, Aug 19, 2020	23.16	23.33	22.95	23.30
5538	NASDAQ	RGCO	Tue, Aug 18, 2020	23.45	23.45	23.10	23.10
5537	NASDAQ	RGCO	Mon, Aug 17, 2020	23.60	23.62	23.06	23.24
5536	NASDAQ	RGCO	Fri, Aug 14, 2020	23.05	23.56	23.05	23.45
5535	NASDAQ	RGCO	Thu, Aug 13, 2020	23.17	23.39	22.81	23.29
5534	NASDAQ	RGCO	Wed, Aug 12, 2020	23.13	23.40	23.13	23.40
5533	NASDAQ	RGCO	Tue, Aug 11, 2020	23.79	23.79	22.82	22.82
5532	NASDAQ	RGCO	Mon, Aug 10, 2020	23.61	23.79	23.41	23.70
5531	NASDAQ	RGCO	Fri, Aug 7, 2020	22.98	23.66	22.98	23.55
5530	NASDAQ	RGCO	Thu, Aug 6, 2020	22.98	23.31	22.87	23.01
5529	NASDAQ	RGCO	Wed, Aug 5, 2020	23.63	23.63	23.04	23.24
5528	NASDAQ	RGCO	Tue, Aug 4, 2020	23.71	24.20	22.85	23.68
5527	NASDAQ	RGCO	Mon, Aug 3, 2020	23.66	23.66	23.40	23.48
5526	NASDAQ	RGCO	Fri, Jul 31, 2020	23.14	23.60	22.83	23.20
5525	NASDAQ	RGCO	Thu, Jul 30, 2020	23.31	23.67	23.06	23.18
5524	NASDAQ	RGCO	Wed, Jul 29, 2020	22.71	23.58	22.71	23.31
5523	NASDAQ	RGCO	Tue, Jul 28, 2020	22.84	23.20	22.60	22.71
5522	NASDAQ	RGCO	Mon, Jul 27, 2020	22.88	22.99	22.88	22.91
5521	NASDAQ	RGCO	Fri, Jul 24, 2020	22.62	23.08	22.62	22.83
5520	NASDAQ	RGCO	Thu, Jul 23, 2020	23.05	23.05	22.58	22.61
5519	NASDAQ	RGCO	Wed, Jul 22, 2020	23.13	23.43	22.85	23.20
5518	NASDAQ	RGCO	Tue, Jul 21, 2020	23.17	23.74	23.06	23.09
5517	NASDAQ	RGCO	Mon, Jul 20, 2020	23.04	23.66	23.00	23.06
5516	NASDAQ	RGCO	Fri, Jul 17, 2020	22.96	23.59	22.96	22.96
5515	NASDAQ	RGCO	Thu, Jul 16, 2020	23.40	23.40	22.81	23.09
5514	NASDAQ	RGCO	Wed, Jul 15, 2020	23.42	23.93	22.99	23.39
5513	NASDAQ	RGCO	Tue, Jul 14, 2020	23.35	23.44	22.67	23.10
5512	NASDAQ	RGCO	Mon, Jul 13, 2020	23.92	24.02	23.17	23.34
5511	NASDAQ	RGCO	Fri, Jul 10, 2020	22.90	23.81	22.90	23.80
5510	NASDAQ	RGCO	Thu, Jul 9, 2020	23.51	23.51	22.70	22.92
5509	NASDAQ	RGCO	Wed, Jul 8, 2020	23.57	23.87	23.22	23.48
5508	NASDAQ	RGCO	Tue, Jul 7, 2020	24.44	24.44	23.65	23.65
5507	NASDAQ	RGCO	Mon, Jul 6, 2020	24.86	24.86	24.02	24.44
5506	NASDAQ	RGCO	Thu, Jul 2, 2020	24.64	24.79	24.32	24.79
5505	NASDAQ	RGCO	Wed, Jul 1, 2020	24.35	24.50	24.23	24.50
5504	NASDAQ	RGCO	Tue, Jun 30, 2020	23.65	24.34	23.65	24.17
5503	NASDAQ	RGCO	Mon, Jun 29, 2020	23.68	23.92	23.42	23.77
5502	NASDAQ	RGCO	Fri, Jun 26, 2020	24.02	24.52	23.15	23.15
5501	NASDAQ	RGCO	Thu, Jun 25, 2020	24.16	24.20	23.93	24.09
5500	NASDAQ	RGCO	Wed, Jun 24, 2020	24.27	24.45	23.79	24.08
5499	NASDAQ	RGCO	Tue, Jun 23, 2020	24.48	24.48	24.25	24.30
5498	NASDAQ	RGCO	Mon, Jun 22, 2020	24.17	24.69	24.11	24.57
5497	NASDAQ	RGCO	Fri, Jun 19, 2020	24.93	24.93	24.26	24.44
5496	NASDAQ	RGCO	Thu, Jun 18, 2020	24.95	25.00	24.55	25.00
5495	NASDAQ	RGCO	Wed, Jun 17, 2020	25.43	25.86	24.48	25.06
5494	NASDAQ	RGCO	Tue, Jun 16, 2020	25.00	25.99	24.74	25.60
5493	NASDAQ	RGCO	Mon, Jun 15, 2020	23.61	24.75	23.61	24.75
5492	NASDAQ	RGCO	Fri, Jun 12, 2020	24.61	24.61	23.76	23.96
5491	NASDAQ	RGCO	Thu, Jun 11, 2020	24.61	24.76	23.52	23.83
5490	NASDAQ	RGCO	Wed, Jun 10, 2020	25.80	26.15	25.29	25.29
5489	NASDAQ	RGCO	Tue, Jun 9, 2020	26.16	26.26	25.74	25.81
5488	NASDAQ	RGCO	Mon, Jun 8, 2020	26.85	26.92	26.27	26.27
5487	NASDAQ	RGCO	Fri, Jun 5, 2020	26.00	26.91	25.99	26.78
5486	NASDAQ	RGCO	Thu, Jun 4, 2020	26.15	26.54	25.25	25.73
5485	NASDAQ	RGCO	Wed, Jun 3, 2020	25.93	26.58	25.93	26.57
5484	NASDAQ	RGCO	Tue, Jun 2, 2020	25.85	25.85	25.24	25.44
5483	NASDAQ	RGCO	Mon, Jun 1, 2020	26.21	26.74	25.36	25.36
5482	NASDAQ	RGCO	Fri, May 29, 2020	26.19	26.40	26.01	26.40
5481	NASDAQ	RGCO	Thu, May 28, 2020	26.61	27.14	26.06	26.06
5480	NASDAQ	RGCO	Wed, May 27, 2020	25.99	26.89	25.32	26.21
5479	NASDAQ	RGCO	Tue, May 26, 2020	25.72	25.76	25.49	25.69
5478	NASDAQ	RGCO	Fri, May 22, 2020	25.34	25.54	25.04	25.14
5477	NASDAQ	RGCO	Thu, May 21, 2020	25.02	25.59	25.02	25.26
5476	NASDAQ	RGCO	Wed, May 20, 2020	24.33	25.42	24.33	25.42
5475	NASDAQ	RGCO	Tue, May 19, 2020	25.20	25.25	24.61	24.64
5474	NASDAQ	RGCO	Mon, May 18, 2020	24.72	25.95	24.71	25.60
5473	NASDAQ	RGCO	Fri, May 15, 2020	24.41	24.41	23.64	24.14
5472	NASDAQ	RGCO	Thu, May 14, 2020	23.25	24.54	23.15	24.53
5471	NASDAQ	RGCO	Wed, May 13, 2020	23.30	24.23	23.20	23.64
5470	NASDAQ	RGCO	Tue, May 12, 2020	24.57	25.03	23.66	23.77
5469	NASDAQ	RGCO	Mon, May 11, 2020	24.43	25.23	23.61	24.63
5468	NASDAQ	RGCO	Fri, May 8, 2020	24.21	25.58	24.18	24.41
5467	NASDAQ	RGCO	Thu, May 7, 2020	23.90	24.37	23.60	23.82
5466	NASDAQ	RGCO	Wed, May 6, 2020	24.16	24.33	23.79	23.83
5465	NASDAQ	RGCO	Tue, May 5, 2020	25.98	27.70	24.15	24.16
5464	NASDAQ	RGCO	Mon, May 4, 2020	24.40	24.92	24.15	24.74
5463	NASDAQ	RGCO	Fri, May 1, 2020	24.90	25.08	24.45	24.50
5462	NASDAQ	RGCO	Thu, Apr 30, 2020	25.10	25.32	24.86	24.87
5461	NASDAQ	RGCO	Wed, Apr 29, 2020	25.44	26.82	25.21	25.66
5460	NASDAQ	RGCO	Tue, Apr 28, 2020	25.47	25.55	24.82	24.86
5459	NASDAQ	RGCO	Mon, Apr 27, 2020	25.38	25.71	25.00	25.07
5458	NASDAQ	RGCO	Fri, Apr 24, 2020	25.10	25.57	25.00	25.25
5457	NASDAQ	RGCO	Thu, Apr 23, 2020	25.81	26.09	24.87	25.12
5456	NASDAQ	RGCO	Wed, Apr 22, 2020	26.12	26.34	25.45	26.16
5455	NASDAQ	RGCO	Tue, Apr 21, 2020	24.90	25.60	24.84	25.48
5454	NASDAQ	RGCO	Mon, Apr 20, 2020	26.87	26.87	24.92	25.44
5453	NASDAQ	RGCO	Fri, Apr 17, 2020	26.72	27.21	26.29	27.00
5452	NASDAQ	RGCO	Thu, Apr 16, 2020	25.59	26.64	25.15	26.07
5451	NASDAQ	RGCO	Wed, Apr 15, 2020	26.92	27.77	25.67	25.68
5450	NASDAQ	RGCO	Tue, Apr 14, 2020	27.75	28.13	27.15	27.22
5449	NASDAQ	RGCO	Mon, Apr 13, 2020	28.77	28.77	27.18	27.49
5448	NASDAQ	RGCO	Thu, Apr 9, 2020	28.17	28.46	27.49	28.25
5447	NASDAQ	RGCO	Wed, Apr 8, 2020	27.88	28.25	27.04	27.81
5446	NASDAQ	RGCO	Tue, Apr 7, 2020	28.54	28.59	27.02	27.95
5445	NASDAQ	RGCO	Mon, Apr 6, 2020	27.87	28.58	27.10	28.28
5444	NASDAQ	RGCO	Fri, Apr 3, 2020	28.36	28.36	25.99	27.39
5443	NASDAQ	RGCO	Thu, Apr 2, 2020	28.20	28.49	27.40	28.30
5442	NASDAQ	RGCO	Wed, Apr 1, 2020	28.67	28.85	27.84	27.87
5441	NASDAQ	RGCO	Tue, Mar 31, 2020	26.83	28.93	26.75	28.93
5440	NASDAQ	RGCO	Mon, Mar 30, 2020	26.19	27.00	25.74	27.00
5439	NASDAQ	RGCO	Fri, Mar 27, 2020	26.37	27.20	26.01	26.01
5438	NASDAQ	RGCO	Thu, Mar 26, 2020	27.00	27.01	25.60	27.01
5437	NASDAQ	RGCO	Wed, Mar 25, 2020	26.59	27.01	25.61	26.87
5436	NASDAQ	RGCO	Tue, Mar 24, 2020	27.80	27.80	26.00	27.01
5435	NASDAQ	RGCO	Mon, Mar 23, 2020	25.30	27.80	25.30	27.59
5434	NASDAQ	RGCO	Fri, Mar 20, 2020	27.50	27.50	25.23	25.41
5433	NASDAQ	RGCO	Thu, Mar 19, 2020	27.06	28.31	26.23	27.80
5432	NASDAQ	RGCO	Wed, Mar 18, 2020	28.47	29.24	27.00	27.83
5431	NASDAQ	RGCO	Tue, Mar 17, 2020	25.89	30.00	24.55	30.00
5430	NASDAQ	RGCO	Mon, Mar 16, 2020	28.03	28.87	25.15	25.96
5429	NASDAQ	RGCO	Fri, Mar 13, 2020	27.40	29.72	26.95	29.62
5428	NASDAQ	RGCO	Thu, Mar 12, 2020	26.90	27.74	25.30	26.66
5427	NASDAQ	RGCO	Wed, Mar 11, 2020	28.21	28.48	25.71	27.85
5426	NASDAQ	RGCO	Tue, Mar 10, 2020	30.00	30.00	27.68	28.48
5425	NASDAQ	RGCO	Mon, Mar 9, 2020	27.74	30.00	26.74	29.87
5424	NASDAQ	RGCO	Fri, Mar 6, 2020	27.06	28.54	27.06	28.54
5423	NASDAQ	RGCO	Thu, Mar 5, 2020	28.41	28.78	27.24	27.85
5422	NASDAQ	RGCO	Wed, Mar 4, 2020	28.93	28.98	28.30	28.76
5421	NASDAQ	RGCO	Tue, Mar 3, 2020	29.99	29.99	28.31	28.91
5420	NASDAQ	RGCO	Mon, Mar 2, 2020	27.42	31.98	26.22	29.91
5419	NASDAQ	RGCO	Fri, Feb 28, 2020	26.73	27.45	25.16	27.45
5418	NASDAQ	RGCO	Thu, Feb 27, 2020	27.62	28.00	27.16	27.40
5417	NASDAQ	RGCO	Wed, Feb 26, 2020	27.96	27.96	27.11	27.70
5416	NASDAQ	RGCO	Tue, Feb 25, 2020	28.17	28.60	27.40	27.75
5415	NASDAQ	RGCO	Mon, Feb 24, 2020	27.16	28.22	27.16	28.13
5414	NASDAQ	RGCO	Fri, Feb 21, 2020	27.23	27.94	27.08	27.79
5413	NASDAQ	RGCO	Thu, Feb 20, 2020	26.63	27.44	26.17	27.13
5412	NASDAQ	RGCO	Wed, Feb 19, 2020	26.51	26.77	26.20	26.40
5411	NASDAQ	RGCO	Tue, Feb 18, 2020	26.48	26.68	26.15	26.44
5410	NASDAQ	RGCO	Fri, Feb 14, 2020	26.78	26.78	26.22	26.40
5409	NASDAQ	RGCO	Thu, Feb 13, 2020	26.18	26.88	26.16	26.50
5408	NASDAQ	RGCO	Wed, Feb 12, 2020	26.21	26.74	26.03	26.32
5407	NASDAQ	RGCO	Tue, Feb 11, 2020	25.59	26.19	25.59	25.94
5406	NASDAQ	RGCO	Mon, Feb 10, 2020	25.48	25.70	25.18	25.49
5405	NASDAQ	RGCO	Fri, Feb 7, 2020	25.82	25.95	25.09	25.30
5404	NASDAQ	RGCO	Thu, Feb 6, 2020	25.86	25.97	25.47	25.81
5403	NASDAQ	RGCO	Wed, Feb 5, 2020	25.87	26.10	25.66	25.93
5402	NASDAQ	RGCO	Tue, Feb 4, 2020	25.56	26.09	25.56	25.82
5401	NASDAQ	RGCO	Mon, Feb 3, 2020	25.68	25.93	25.27	25.71
5400	NASDAQ	RGCO	Fri, Jan 31, 2020	26.00	26.10	25.15	25.32
5399	NASDAQ	RGCO	Thu, Jan 30, 2020	25.70	26.26	25.39	26.11
5398	NASDAQ	RGCO	Wed, Jan 29, 2020	26.12	26.12	25.51	25.78
5397	NASDAQ	RGCO	Tue, Jan 28, 2020	26.04	26.58	26.01	26.29
5396	NASDAQ	RGCO	Mon, Jan 27, 2020	24.99	26.20	24.95	26.00
5395	NASDAQ	RGCO	Fri, Jan 24, 2020	25.23	25.50	25.02	25.11
5394	NASDAQ	RGCO	Thu, Jan 23, 2020	25.51	25.55	25.02	25.30
5393	NASDAQ	RGCO	Wed, Jan 22, 2020	25.25	26.13	25.19	25.45
5392	NASDAQ	RGCO	Tue, Jan 21, 2020	26.67	26.90	24.95	25.05
5391	NASDAQ	RGCO	Fri, Jan 17, 2020	27.49	27.49	26.36	26.52
5390	NASDAQ	RGCO	Thu, Jan 16, 2020	27.40	27.50	27.29	27.33
5389	NASDAQ	RGCO	Wed, Jan 15, 2020	27.26	27.40	27.20	27.39
5388	NASDAQ	RGCO	Tue, Jan 14, 2020	27.44	27.58	27.21	27.22
5387	NASDAQ	RGCO	Mon, Jan 13, 2020	27.79	28.60	27.57	27.71
5386	NASDAQ	RGCO	Fri, Jan 10, 2020	27.71	27.79	27.59	27.74
5385	NASDAQ	RGCO	Thu, Jan 9, 2020	27.84	27.84	27.59	27.75
5384	NASDAQ	RGCO	Wed, Jan 8, 2020	27.75	27.89	27.58	27.69
5383	NASDAQ	RGCO	Tue, Jan 7, 2020	27.88	28.16	27.62	27.75
5382	NASDAQ	RGCO	Mon, Jan 6, 2020	28.10	28.59	27.96	28.03
5381	NASDAQ	RGCO	Fri, Jan 3, 2020	28.04	28.23	27.96	27.96
5380	NASDAQ	RGCO	Thu, Jan 2, 2020	28.66	28.66	28.17	28.17
5379	NASDAQ	RGCO	Tue, Dec 31, 2019	28.29	28.58	28.29	28.58
5378	NASDAQ	RGCO	Mon, Dec 30, 2019	28.70	28.70	28.13	28.23
5377	NASDAQ	RGCO	Fri, Dec 27, 2019	29.28	29.49	28.45	28.58
5376	NASDAQ	RGCO	Thu, Dec 26, 2019	28.93	29.32	28.70	29.06
5375	NASDAQ	RGCO	Tue, Dec 24, 2019	29.31	29.31	28.41	28.82
5374	NASDAQ	RGCO	Mon, Dec 23, 2019	28.75	29.50	28.72	29.26
5373	NASDAQ	RGCO	Fri, Dec 20, 2019	29.75	29.75	28.66	28.66
5372	NASDAQ	RGCO	Thu, Dec 19, 2019	29.75	29.75	29.60	29.62
5371	NASDAQ	RGCO	Wed, Dec 18, 2019	29.55	29.75	29.55	29.75
5370	NASDAQ	RGCO	Tue, Dec 17, 2019	29.51	29.75	29.27	29.66
5369	NASDAQ	RGCO	Mon, Dec 16, 2019	29.25	29.54	29.00	29.40
5368	NASDAQ	RGCO	Fri, Dec 13, 2019	28.49	29.48	28.49	29.38
5367	NASDAQ	RGCO	Thu, Dec 12, 2019	28.40	28.69	28.40	28.54
5366	NASDAQ	RGCO	Wed, Dec 11, 2019	28.35	28.44	28.08	28.44
5365	NASDAQ	RGCO	Tue, Dec 10, 2019	28.32	28.52	28.12	28.40
5364	NASDAQ	RGCO	Mon, Dec 9, 2019	29.42	29.49	28.50	28.50
5363	NASDAQ	RGCO	Fri, Dec 6, 2019	28.74	29.80	28.55	29.33
5362	NASDAQ	RGCO	Thu, Dec 5, 2019	28.53	28.75	28.42	28.53
5361	NASDAQ	RGCO	Wed, Dec 4, 2019	28.75	28.99	28.66	28.68
5360	NASDAQ	RGCO	Tue, Dec 3, 2019	29.04	29.26	28.52	28.52
5359	NASDAQ	RGCO	Mon, Dec 2, 2019	29.03	29.40	29.02	29.04
5358	NASDAQ	RGCO	Fri, Nov 29, 2019	29.38	29.38	29.38	29.38
5357	NASDAQ	RGCO	Wed, Nov 27, 2019	28.81	28.81	28.68	28.68
5356	NASDAQ	RGCO	Tue, Nov 26, 2019	30.00	30.00	28.73	28.93
5355	NASDAQ	RGCO	Mon, Nov 25, 2019	28.67	29.11	28.50	28.57
5354	NASDAQ	RGCO	Fri, Nov 22, 2019	28.34	28.47	28.17	28.18
5353	NASDAQ	RGCO	Thu, Nov 21, 2019	28.89	29.60	28.12	28.12
5352	NASDAQ	RGCO	Wed, Nov 20, 2019	28.85	29.75	28.70	28.70
5351	NASDAQ	RGCO	Tue, Nov 19, 2019	28.60	28.84	28.60	28.83
5350	NASDAQ	RGCO	Mon, Nov 18, 2019	28.60	28.65	28.33	28.37
5349	NASDAQ	RGCO	Fri, Nov 15, 2019	28.97	28.99	28.52	28.59
5348	NASDAQ	RGCO	Thu, Nov 14, 2019	29.00	29.39	28.53	28.80
5347	NASDAQ	RGCO	Wed, Nov 13, 2019	29.14	29.49	29.09	29.40
5346	NASDAQ	RGCO	Tue, Nov 12, 2019	29.49	29.49	29.06	29.06
5345	NASDAQ	RGCO	Mon, Nov 11, 2019	28.32	29.31	27.71	29.31
5344	NASDAQ	RGCO	Fri, Nov 8, 2019	29.31	29.31	28.23	28.58
5343	NASDAQ	RGCO	Thu, Nov 7, 2019	29.43	29.80	29.11	29.32
5342	NASDAQ	RGCO	Wed, Nov 6, 2019	29.41	29.52	29.20	29.24
5341	NASDAQ	RGCO	Tue, Nov 5, 2019	29.75	29.75	29.06	29.66
5340	NASDAQ	RGCO	Mon, Nov 4, 2019	30.00	30.00	29.60	29.90
5339	NASDAQ	RGCO	Fri, Nov 1, 2019	29.52	29.77	29.06	29.74
5338	NASDAQ	RGCO	Thu, Oct 31, 2019	29.60	29.60	29.17	29.17
5337	NASDAQ	RGCO	Wed, Oct 30, 2019	30.00	30.00	29.39	29.58
5336	NASDAQ	RGCO	Tue, Oct 29, 2019	29.31	30.00	29.31	29.81
5335	NASDAQ	RGCO	Mon, Oct 28, 2019	29.02	29.89	29.02	29.51
5334	NASDAQ	RGCO	Fri, Oct 25, 2019	28.80	29.51	28.50	29.51
5333	NASDAQ	RGCO	Thu, Oct 24, 2019	28.73	29.34	28.55	28.72
5332	NASDAQ	RGCO	Wed, Oct 23, 2019	29.11	29.73	29.11	29.16
5331	NASDAQ	RGCO	Tue, Oct 22, 2019	29.66	29.89	29.55	29.76
5330	NASDAQ	RGCO	Mon, Oct 21, 2019	29.88	29.90	29.40	29.90
5329	NASDAQ	RGCO	Fri, Oct 18, 2019	28.26	30.00	28.25	30.00
5328	NASDAQ	RGCO	Thu, Oct 17, 2019	28.35	28.84	28.30	28.38
5327	NASDAQ	RGCO	Wed, Oct 16, 2019	28.76	28.94	28.76	28.90
5326	NASDAQ	RGCO	Tue, Oct 15, 2019	28.41	28.62	28.39	28.62
5325	NASDAQ	RGCO	Mon, Oct 14, 2019	28.26	28.47	28.26	28.47
5324	NASDAQ	RGCO	Fri, Oct 11, 2019	29.02	29.21	28.56	28.56
5323	NASDAQ	RGCO	Thu, Oct 10, 2019	29.45	29.67	28.87	28.87
5322	NASDAQ	RGCO	Wed, Oct 9, 2019	29.00	29.35	28.93	29.01
5321	NASDAQ	RGCO	Tue, Oct 8, 2019	29.21	29.40	28.73	28.91
5320	NASDAQ	RGCO	Mon, Oct 7, 2019	28.88	29.49	28.88	29.16
5319	NASDAQ	RGCO	Fri, Oct 4, 2019	29.00	29.71	29.00	29.32
5318	NASDAQ	RGCO	Thu, Oct 3, 2019	28.35	28.70	27.53	28.57
5317	NASDAQ	RGCO	Wed, Oct 2, 2019	29.00	29.46	28.75	28.75
5316	NASDAQ	RGCO	Tue, Oct 1, 2019	29.51	29.58	28.91	28.91
5315	NASDAQ	RGCO	Mon, Sep 30, 2019	30.08	30.17	29.24	29.24
5314	NASDAQ	RGCO	Fri, Sep 27, 2019	30.35	30.37	29.89	29.90
5313	NASDAQ	RGCO	Thu, Sep 26, 2019	29.95	30.30	29.78	29.80
5312	NASDAQ	RGCO	Wed, Sep 25, 2019	29.97	30.20	29.82	29.91
5311	NASDAQ	RGCO	Tue, Sep 24, 2019	29.96	29.96	29.37	29.65
5310	NASDAQ	RGCO	Mon, Sep 23, 2019	29.29	29.80	28.85	29.32
5309	NASDAQ	RGCO	Fri, Sep 20, 2019	28.97	29.63	28.65	29.63
5308	NASDAQ	RGCO	Thu, Sep 19, 2019	28.91	29.70	28.64	29.09
5307	NASDAQ	RGCO	Wed, Sep 18, 2019	29.20	29.60	29.11	29.18
5306	NASDAQ	RGCO	Tue, Sep 17, 2019	28.38	29.18	27.51	29.08
5305	NASDAQ	RGCO	Mon, Sep 16, 2019	29.10	29.47	28.53	29.00
5304	NASDAQ	RGCO	Fri, Sep 13, 2019	28.79	29.68	28.79	28.93
5303	NASDAQ	RGCO	Thu, Sep 12, 2019	27.60	28.97	27.60	28.80
5302	NASDAQ	RGCO	Wed, Sep 11, 2019	27.24	27.96	27.24	27.79
5301	NASDAQ	RGCO	Tue, Sep 10, 2019	27.10	27.78	27.10	27.59
5300	NASDAQ	RGCO	Mon, Sep 9, 2019	27.20	27.58	27.00	27.41
5299	NASDAQ	RGCO	Fri, Sep 6, 2019	27.55	27.55	26.82	27.00
5298	NASDAQ	RGCO	Thu, Sep 5, 2019	27.75	28.36	27.45	27.48
5297	NASDAQ	RGCO	Wed, Sep 4, 2019	27.81	27.81	27.43	27.57
5296	NASDAQ	RGCO	Tue, Sep 3, 2019	28.36	28.38	27.67	27.72
5295	NASDAQ	RGCO	Fri, Aug 30, 2019	27.74	28.50	27.74	28.38
5294	NASDAQ	RGCO	Thu, Aug 29, 2019	28.82	28.84	28.20	28.44
5293	NASDAQ	RGCO	Wed, Aug 28, 2019	28.69	28.69	28.10	28.69
5292	NASDAQ	RGCO	Tue, Aug 27, 2019	28.21	28.55	27.89	28.55
5291	NASDAQ	RGCO	Mon, Aug 26, 2019	27.64	28.21	27.61	28.16
5290	NASDAQ	RGCO	Fri, Aug 23, 2019	27.53	27.71	27.02	27.12
5289	NASDAQ	RGCO	Thu, Aug 22, 2019	28.86	28.86	27.64	27.64
5288	NASDAQ	RGCO	Wed, Aug 21, 2019	27.67	29.08	27.65	28.90
5287	NASDAQ	RGCO	Tue, Aug 20, 2019	27.76	27.90	27.03	27.08
5286	NASDAQ	RGCO	Mon, Aug 19, 2019	28.52	28.52	27.43	27.96
5285	NASDAQ	RGCO	Fri, Aug 16, 2019	27.82	28.38	27.82	28.38
5284	NASDAQ	RGCO	Thu, Aug 15, 2019	27.28	27.80	27.19	27.79
5283	NASDAQ	RGCO	Wed, Aug 14, 2019	27.80	27.80	27.10	27.10
5282	NASDAQ	RGCO	Tue, Aug 13, 2019	27.20	28.10	27.07	28.10
5281	NASDAQ	RGCO	Mon, Aug 12, 2019	27.06	27.55	27.06	27.35
5280	NASDAQ	RGCO	Fri, Aug 9, 2019	27.17	27.64	27.06	27.12
5279	NASDAQ	RGCO	Thu, Aug 8, 2019	27.18	28.09	27.18	27.21
5278	NASDAQ	RGCO	Wed, Aug 7, 2019	27.15	27.70	26.88	27.20
5277	NASDAQ	RGCO	Tue, Aug 6, 2019	27.01	27.78	26.46	27.45
5276	NASDAQ	RGCO	Mon, Aug 5, 2019	28.56	28.56	26.86	26.86
5275	NASDAQ	RGCO	Fri, Aug 2, 2019	28.20	29.06	28.14	28.15
5274	NASDAQ	RGCO	Thu, Aug 1, 2019	29.11	29.11	28.28	28.28
5273	NASDAQ	RGCO	Wed, Jul 31, 2019	28.95	29.46	28.78	28.78
5272	NASDAQ	RGCO	Tue, Jul 30, 2019	28.90	29.47	28.64	28.82
5271	NASDAQ	RGCO	Mon, Jul 29, 2019	28.15	28.90	28.15	28.35
5270	NASDAQ	RGCO	Fri, Jul 26, 2019	27.90	28.91	27.83	28.55
5269	NASDAQ	RGCO	Thu, Jul 25, 2019	28.13	28.33	27.85	27.90
5268	NASDAQ	RGCO	Wed, Jul 24, 2019	27.83	28.30	27.83	28.02
5267	NASDAQ	RGCO	Tue, Jul 23, 2019	28.40	28.40	27.86	28.27
5266	NASDAQ	RGCO	Mon, Jul 22, 2019	28.10	28.41	28.09	28.41
5265	NASDAQ	RGCO	Fri, Jul 19, 2019	28.26	28.61	28.00	28.12
5264	NASDAQ	RGCO	Thu, Jul 18, 2019	28.23	28.61	27.83	28.61
5263	NASDAQ	RGCO	Wed, Jul 17, 2019	28.59	28.59	28.59	28.59
5262	NASDAQ	RGCO	Tue, Jul 16, 2019	29.13	29.13	29.00	29.00
5261	NASDAQ	RGCO	Mon, Jul 15, 2019	29.27	29.68	28.75	28.89
5260	NASDAQ	RGCO	Fri, Jul 12, 2019	29.28	29.79	29.22	29.22
5259	NASDAQ	RGCO	Thu, Jul 11, 2019	29.65	30.10	29.25	29.33
5258	NASDAQ	RGCO	Wed, Jul 10, 2019	29.22	31.00	29.22	29.73
5257	NASDAQ	RGCO	Tue, Jul 9, 2019	29.79	29.86	29.29	29.50
5256	NASDAQ	RGCO	Mon, Jul 8, 2019	30.40	30.40	29.66	29.66
5255	NASDAQ	RGCO	Fri, Jul 5, 2019	30.13	30.45	29.87	30.45
5254	NASDAQ	RGCO	Wed, Jul 3, 2019	29.97	30.67	29.20	30.64
5253	NASDAQ	RGCO	Tue, Jul 2, 2019	29.51	30.62	29.40	30.19
5252	NASDAQ	RGCO	Mon, Jul 1, 2019	30.21	30.21	28.01	29.89
5251	NASDAQ	RGCO	Fri, Jun 28, 2019	28.16	30.52	27.91	30.52
5250	NASDAQ	RGCO	Thu, Jun 27, 2019	27.88	28.43	27.88	28.43
5249	NASDAQ	RGCO	Wed, Jun 26, 2019	27.62	28.09	27.62	27.98
5248	NASDAQ	RGCO	Tue, Jun 25, 2019	28.40	28.65	28.00	28.14
5247	NASDAQ	RGCO	Mon, Jun 24, 2019	28.35	28.65	27.83	28.55
5246	NASDAQ	RGCO	Fri, Jun 21, 2019	27.49	28.58	27.18	28.16
5245	NASDAQ	RGCO	Thu, Jun 20, 2019	27.39	27.90	27.32	27.76
5244	NASDAQ	RGCO	Wed, Jun 19, 2019	27.00	27.42	27.00	27.42
5243	NASDAQ	RGCO	Tue, Jun 18, 2019	27.09	27.09	26.92	27.00
5242	NASDAQ	RGCO	Mon, Jun 17, 2019	27.09	27.09	27.09	27.09
5241	NASDAQ	RGCO	Fri, Jun 14, 2019	27.23	27.23	26.50	26.80
5240	NASDAQ	RGCO	Thu, Jun 13, 2019	26.82	27.25	26.74	27.02
5239	NASDAQ	RGCO	Wed, Jun 12, 2019	26.71	27.37	26.51	26.56
5238	NASDAQ	RGCO	Tue, Jun 11, 2019	26.78	27.51	26.78	27.37
5237	NASDAQ	RGCO	Mon, Jun 10, 2019	26.51	26.98	26.50	26.98
5236	NASDAQ	RGCO	Fri, Jun 7, 2019	27.00	27.00	26.51	26.51
5235	NASDAQ	RGCO	Thu, Jun 6, 2019	27.24	27.24	26.50	27.04
5234	NASDAQ	RGCO	Wed, Jun 5, 2019	27.00	27.25	26.80	27.04
5233	NASDAQ	RGCO	Tue, Jun 4, 2019	27.50	27.65	27.15	27.35
5232	NASDAQ	RGCO	Mon, Jun 3, 2019	27.99	27.99	27.13	27.74
5231	NASDAQ	RGCO	Fri, May 31, 2019	27.31	27.77	27.10	27.23
5230	NASDAQ	RGCO	Thu, May 30, 2019	27.57	27.95	27.00	27.68
5229	NASDAQ	RGCO	Wed, May 29, 2019	27.15	27.88	27.15	27.30
5228	NASDAQ	RGCO	Tue, May 28, 2019	27.04	27.29	27.04	27.07
5227	NASDAQ	RGCO	Fri, May 24, 2019	26.85	27.24	26.85	27.24
5226	NASDAQ	RGCO	Thu, May 23, 2019	27.10	27.10	27.00	27.00
5225	NASDAQ	RGCO	Wed, May 22, 2019	27.00	27.16	27.00	27.11
5224	NASDAQ	RGCO	Tue, May 21, 2019	27.12	27.46	26.69	27.24
5223	NASDAQ	RGCO	Mon, May 20, 2019	27.23	27.38	26.65	27.23
5222	NASDAQ	RGCO	Fri, May 17, 2019	27.40	27.40	27.04	27.22
5221	NASDAQ	RGCO	Thu, May 16, 2019	27.15	27.74	27.15	27.37
5220	NASDAQ	RGCO	Wed, May 15, 2019	27.63	27.75	27.06	27.75
5219	NASDAQ	RGCO	Tue, May 14, 2019	27.00	27.47	27.00	27.37
5218	NASDAQ	RGCO	Mon, May 13, 2019	26.75	27.86	26.75	27.45
5217	NASDAQ	RGCO	Fri, May 10, 2019	26.73	28.56	26.73	27.45
5216	NASDAQ	RGCO	Thu, May 9, 2019	26.23	26.67	26.21	26.31
5215	NASDAQ	RGCO	Wed, May 8, 2019	26.69	26.80	26.26	26.26
5214	NASDAQ	RGCO	Tue, May 7, 2019	26.00	26.26	26.00	26.25
5213	NASDAQ	RGCO	Mon, May 6, 2019	26.67	27.24	26.58	26.58
5212	NASDAQ	RGCO	Fri, May 3, 2019	26.83	27.35	26.31	26.74
5211	NASDAQ	RGCO	Thu, May 2, 2019	28.51	28.51	26.12	26.95
5210	NASDAQ	RGCO	Wed, May 1, 2019	28.00	28.00	26.35	26.72
5209	NASDAQ	RGCO	Tue, Apr 30, 2019	27.37	27.70	26.95	27.70
5208	NASDAQ	RGCO	Mon, Apr 29, 2019	27.58	28.39	27.29	27.70
5207	NASDAQ	RGCO	Fri, Apr 26, 2019	27.28	27.85	27.13	27.74
5206	NASDAQ	RGCO	Thu, Apr 25, 2019	27.25	27.90	27.25	27.44
5205	NASDAQ	RGCO	Wed, Apr 24, 2019	27.43	27.78	26.90	27.21
5204	NASDAQ	RGCO	Tue, Apr 23, 2019	26.43	27.79	26.43	27.60
5203	NASDAQ	RGCO	Mon, Apr 22, 2019	26.53	27.78	26.53	26.90
5202	NASDAQ	RGCO	Thu, Apr 18, 2019	26.20	26.89	26.20	26.69
5201	NASDAQ	RGCO	Wed, Apr 17, 2019	26.19	26.80	26.19	26.31
5200	NASDAQ	RGCO	Tue, Apr 16, 2019	26.23	27.79	25.91	26.20
5199	NASDAQ	RGCO	Mon, Apr 15, 2019	25.90	26.20	25.82	25.82
5198	NASDAQ	RGCO	Fri, Apr 12, 2019	25.73	26.09	25.73	25.88
5197	NASDAQ	RGCO	Thu, Apr 11, 2019	26.15	26.15	25.74	25.80
5196	NASDAQ	RGCO	Wed, Apr 10, 2019	25.90	26.10	25.80	26.10
5195	NASDAQ	RGCO	Tue, Apr 9, 2019	26.00	26.40	25.63	25.78
5194	NASDAQ	RGCO	Mon, Apr 8, 2019	26.02	26.65	26.02	26.12
5193	NASDAQ	RGCO	Fri, Apr 5, 2019	26.44	26.69	26.37	26.48
5192	NASDAQ	RGCO	Thu, Apr 4, 2019	26.26	26.30	26.01	26.26
5191	NASDAQ	RGCO	Wed, Apr 3, 2019	26.09	26.62	26.09	26.40
5190	NASDAQ	RGCO	Tue, Apr 2, 2019	25.93	26.10	25.89	26.04
5189	NASDAQ	RGCO	Mon, Apr 1, 2019	26.31	26.40	26.04	26.10
5188	NASDAQ	RGCO	Fri, Mar 29, 2019	26.94	26.94	26.50	26.51
5187	NASDAQ	RGCO	Thu, Mar 28, 2019	27.21	27.76	26.56	26.97
5186	NASDAQ	RGCO	Wed, Mar 27, 2019	27.89	28.00	27.52	27.54
5185	NASDAQ	RGCO	Tue, Mar 26, 2019	27.60	28.12	26.81	28.12
5184	NASDAQ	RGCO	Mon, Mar 25, 2019	26.80	27.60	26.65	27.60
5183	NASDAQ	RGCO	Fri, Mar 22, 2019	26.99	27.01	26.56	26.68
5182	NASDAQ	RGCO	Thu, Mar 21, 2019	27.17	27.62	27.07	27.27
5181	NASDAQ	RGCO	Wed, Mar 20, 2019	27.47	27.68	27.27	27.27
5180	NASDAQ	RGCO	Tue, Mar 19, 2019	27.54	27.54	27.29	27.29
5179	NASDAQ	RGCO	Mon, Mar 18, 2019	27.81	28.00	27.28	27.59
5178	NASDAQ	RGCO	Fri, Mar 15, 2019	27.89	28.10	27.48	27.66
5177	NASDAQ	RGCO	Thu, Mar 14, 2019	26.99	28.24	26.99	27.94
5176	NASDAQ	RGCO	Wed, Mar 13, 2019	27.70	27.73	26.55	27.19
5175	NASDAQ	RGCO	Tue, Mar 12, 2019	27.85	28.00	27.66	27.90
5174	NASDAQ	RGCO	Mon, Mar 11, 2019	27.90	28.07	27.72	27.98
5173	NASDAQ	RGCO	Fri, Mar 8, 2019	27.81	27.89	27.81	27.82
5172	NASDAQ	RGCO	Thu, Mar 7, 2019	27.70	28.19	27.70	27.85
5171	NASDAQ	RGCO	Wed, Mar 6, 2019	27.89	28.01	27.71	27.71
5170	NASDAQ	RGCO	Tue, Mar 5, 2019	28.01	28.01	28.01	28.01
5169	NASDAQ	RGCO	Mon, Mar 4, 2019	28.04	28.14	27.87	27.87
5168	NASDAQ	RGCO	Fri, Mar 1, 2019	27.66	28.25	27.66	28.25
5167	NASDAQ	RGCO	Thu, Feb 28, 2019	27.99	28.47	27.56	27.56
5166	NASDAQ	RGCO	Wed, Feb 27, 2019	27.58	27.70	27.43	27.63
5165	NASDAQ	RGCO	Tue, Feb 26, 2019	27.11	27.67	26.82	27.58
5164	NASDAQ	RGCO	Mon, Feb 25, 2019	27.40	27.70	27.21	27.21
5163	NASDAQ	RGCO	Fri, Feb 22, 2019	27.30	27.99	27.19	27.56
5162	NASDAQ	RGCO	Thu, Feb 21, 2019	27.17	27.47	27.17	27.43
5161	NASDAQ	RGCO	Wed, Feb 20, 2019	27.50	27.70	27.19	27.23
5160	NASDAQ	RGCO	Tue, Feb 19, 2019	27.40	27.94	26.84	27.65
5159	NASDAQ	RGCO	Fri, Feb 15, 2019	27.46	27.77	27.25	27.54
5158	NASDAQ	RGCO	Thu, Feb 14, 2019	28.00	28.00	27.31	27.35
5157	NASDAQ	RGCO	Wed, Feb 13, 2019	27.70	28.28	27.67	27.67
5156	NASDAQ	RGCO	Tue, Feb 12, 2019	26.95	28.25	26.95	28.10
5155	NASDAQ	RGCO	Mon, Feb 11, 2019	27.49	27.78	27.05	27.05
5154	NASDAQ	RGCO	Fri, Feb 8, 2019	27.84	27.91	27.05	27.20
5153	NASDAQ	RGCO	Thu, Feb 7, 2019	28.75	28.75	27.99	28.02
5152	NASDAQ	RGCO	Wed, Feb 6, 2019	28.67	28.95	28.62	28.95
5151	NASDAQ	RGCO	Tue, Feb 5, 2019	28.41	29.10	28.41	28.60
5150	NASDAQ	RGCO	Mon, Feb 4, 2019	28.10	28.89	28.10	28.56
5149	NASDAQ	RGCO	Fri, Feb 1, 2019	28.61	28.87	28.04	28.30
5148	NASDAQ	RGCO	Thu, Jan 31, 2019	28.50	28.50	28.12	28.13
5147	NASDAQ	RGCO	Wed, Jan 30, 2019	28.61	28.86	27.83	28.69
5146	NASDAQ	RGCO	Tue, Jan 29, 2019	28.55	28.85	27.86	27.95
5145	NASDAQ	RGCO	Mon, Jan 28, 2019	28.38	29.16	28.30	28.31
5144	NASDAQ	RGCO	Fri, Jan 25, 2019	28.05	30.11	28.05	28.73
5143	NASDAQ	RGCO	Thu, Jan 24, 2019	29.10	29.94	28.30	29.59
5142	NASDAQ	RGCO	Wed, Jan 23, 2019	29.22	29.68	28.85	29.68
5141	NASDAQ	RGCO	Tue, Jan 22, 2019	29.38	30.20	29.02	29.10
5140	NASDAQ	RGCO	Fri, Jan 18, 2019	29.72	30.21	29.46	29.93
5139	NASDAQ	RGCO	Thu, Jan 17, 2019	29.78	30.16	29.74	29.74
5138	NASDAQ	RGCO	Wed, Jan 16, 2019	29.72	30.17	29.04	30.17
5137	NASDAQ	RGCO	Tue, Jan 15, 2019	29.07	29.60	29.07	29.60
5136	NASDAQ	RGCO	Mon, Jan 14, 2019	29.95	30.02	29.24	29.68
5135	NASDAQ	RGCO	Fri, Jan 11, 2019	30.00	30.20	29.90	30.10
5134	NASDAQ	RGCO	Thu, Jan 10, 2019	29.62	30.25	29.39	30.17
5133	NASDAQ	RGCO	Wed, Jan 9, 2019	29.79	29.92	29.47	29.80
5132	NASDAQ	RGCO	Tue, Jan 8, 2019	29.88	30.05	28.51	30.00
5131	NASDAQ	RGCO	Mon, Jan 7, 2019	30.00	30.14	28.87	29.91
5130	NASDAQ	RGCO	Fri, Jan 4, 2019	29.56	30.00	28.94	29.75
5129	NASDAQ	RGCO	Thu, Jan 3, 2019	29.07	30.51	28.09	29.00
5128	NASDAQ	RGCO	Wed, Jan 2, 2019	29.92	30.07	28.03	29.80
5127	NASDAQ	RGCO	Mon, Dec 31, 2018	30.21	30.71	28.92	29.96
5126	NASDAQ	RGCO	Fri, Dec 28, 2018	28.73	30.00	28.16	30.00
5125	NASDAQ	RGCO	Thu, Dec 27, 2018	29.00	29.88	29.00	29.20
5124	NASDAQ	RGCO	Wed, Dec 26, 2018	29.27	29.92	27.98	29.40
5123	NASDAQ	RGCO	Mon, Dec 24, 2018	27.50	29.20	27.47	29.10
5122	NASDAQ	RGCO	Fri, Dec 21, 2018	26.99	28.45	26.99	27.49
5121	NASDAQ	RGCO	Thu, Dec 20, 2018	27.77	28.11	26.77	27.01
5120	NASDAQ	RGCO	Wed, Dec 19, 2018	27.54	27.67	26.81	27.67
5119	NASDAQ	RGCO	Tue, Dec 18, 2018	27.38	28.63	27.30	28.02
5118	NASDAQ	RGCO	Mon, Dec 17, 2018	27.51	27.88	25.80	27.32
5117	NASDAQ	RGCO	Fri, Dec 14, 2018	27.30	28.00	27.30	27.66
5116	NASDAQ	RGCO	Thu, Dec 13, 2018	27.39	27.39	27.10	27.10
5115	NASDAQ	RGCO	Wed, Dec 12, 2018	27.65	27.65	27.11	27.34
5114	NASDAQ	RGCO	Tue, Dec 11, 2018	27.74	27.74	27.02	27.02
5113	NASDAQ	RGCO	Mon, Dec 10, 2018	26.70	27.48	26.33	27.48
5112	NASDAQ	RGCO	Fri, Dec 7, 2018	26.59	27.09	26.21	26.54
5111	NASDAQ	RGCO	Thu, Dec 6, 2018	27.37	27.50	26.96	27.00
5110	NASDAQ	RGCO	Tue, Dec 4, 2018	27.90	27.90	27.29	27.43
5109	NASDAQ	RGCO	Mon, Dec 3, 2018	27.76	28.18	27.76	28.15
5108	NASDAQ	RGCO	Fri, Nov 30, 2018	27.81	28.55	27.59	27.59
5107	NASDAQ	RGCO	Thu, Nov 29, 2018	27.91	28.30	27.55	27.72
5106	NASDAQ	RGCO	Wed, Nov 28, 2018	27.12	28.35	27.12	27.64
5105	NASDAQ	RGCO	Tue, Nov 27, 2018	27.91	28.16	27.16	27.45
5104	NASDAQ	RGCO	Mon, Nov 26, 2018	27.97	28.42	27.08	28.09
5103	NASDAQ	RGCO	Fri, Nov 23, 2018	28.57	28.57	25.81	28.00
5102	NASDAQ	RGCO	Wed, Nov 21, 2018	28.78	28.83	27.01	28.80
5101	NASDAQ	RGCO	Tue, Nov 20, 2018	27.66	28.80	27.66	27.75
5100	NASDAQ	RGCO	Mon, Nov 19, 2018	28.91	28.91	28.12	28.13
5099	NASDAQ	RGCO	Fri, Nov 16, 2018	28.51	29.70	28.51	28.90
5098	NASDAQ	RGCO	Thu, Nov 15, 2018	28.05	29.10	28.05	28.80
5097	NASDAQ	RGCO	Wed, Nov 14, 2018	28.76	28.76	28.03	28.05
5096	NASDAQ	RGCO	Tue, Nov 13, 2018	28.48	29.10	28.04	28.59
5095	NASDAQ	RGCO	Mon, Nov 12, 2018	28.25	28.25	28.25	28.25
5094	NASDAQ	RGCO	Fri, Nov 9, 2018	28.48	28.55	28.01	28.03
5093	NASDAQ	RGCO	Thu, Nov 8, 2018	28.60	28.93	28.60	28.60
5092	NASDAQ	RGCO	Wed, Nov 7, 2018	29.00	29.02	28.75	28.81
5091	NASDAQ	RGCO	Tue, Nov 6, 2018	28.25	28.74	28.25	28.74
5090	NASDAQ	RGCO	Mon, Nov 5, 2018	28.59	28.60	28.30	28.33
5089	NASDAQ	RGCO	Fri, Nov 2, 2018	28.13	28.59	28.08	28.08
5088	NASDAQ	RGCO	Thu, Nov 1, 2018	28.62	28.62	28.38	28.38
5087	NASDAQ	RGCO	Wed, Oct 31, 2018	28.49	28.49	27.95	28.38
5086	NASDAQ	RGCO	Tue, Oct 30, 2018	29.50	29.50	27.48	28.57
5085	NASDAQ	RGCO	Mon, Oct 29, 2018	27.15	27.49	27.15	27.49
5084	NASDAQ	RGCO	Fri, Oct 26, 2018	27.62	27.80	26.85	27.10
5083	NASDAQ	RGCO	Thu, Oct 25, 2018	25.80	27.83	25.80	27.73
5082	NASDAQ	RGCO	Wed, Oct 24, 2018	28.62	28.62	26.58	26.90
5081	NASDAQ	RGCO	Tue, Oct 23, 2018	30.00	30.00	27.99	28.54
5080	NASDAQ	RGCO	Mon, Oct 22, 2018	28.00	28.25	28.00	28.25
5079	NASDAQ	RGCO	Fri, Oct 19, 2018	28.13	28.45	27.40	28.00
5078	NASDAQ	RGCO	Thu, Oct 18, 2018	28.11	28.91	27.88	28.60
5077	NASDAQ	RGCO	Wed, Oct 17, 2018	28.01	30.00	27.93	28.00
5076	NASDAQ	RGCO	Tue, Oct 16, 2018	27.59	28.40	26.90	28.16
5075	NASDAQ	RGCO	Mon, Oct 15, 2018	27.41	27.94	26.71	27.45
5074	NASDAQ	RGCO	Fri, Oct 12, 2018	27.19	27.70	25.42	27.30
5073	NASDAQ	RGCO	Thu, Oct 11, 2018	26.46	27.39	25.97	27.01
5072	NASDAQ	RGCO	Wed, Oct 10, 2018	26.47	26.73	25.98	26.40
5071	NASDAQ	RGCO	Tue, Oct 9, 2018	27.00	27.00	26.23	26.23
5070	NASDAQ	RGCO	Mon, Oct 8, 2018	26.01	26.47	25.80	25.92
5069	NASDAQ	RGCO	Fri, Oct 5, 2018	25.80	26.88	24.16	25.83
5068	NASDAQ	RGCO	Thu, Oct 4, 2018	25.91	26.33	25.60	25.90
5067	NASDAQ	RGCO	Wed, Oct 3, 2018	26.08	26.50	25.84	26.02
5066	NASDAQ	RGCO	Tue, Oct 2, 2018	26.11	26.44	26.01	26.01
5065	NASDAQ	RGCO	Mon, Oct 1, 2018	26.58	26.91	26.18	26.30
5064	NASDAQ	RGCO	Fri, Sep 28, 2018	26.49	26.84	26.02	26.71
5063	NASDAQ	RGCO	Thu, Sep 27, 2018	26.31	26.86	26.23	26.34
5062	NASDAQ	RGCO	Wed, Sep 26, 2018	26.52	26.52	25.99	26.32
5061	NASDAQ	RGCO	Tue, Sep 25, 2018	27.24	27.24	26.59	26.61
5060	NASDAQ	RGCO	Mon, Sep 24, 2018	27.56	27.70	25.85	27.17
5059	NASDAQ	RGCO	Fri, Sep 21, 2018	26.90	27.90	26.90	27.90
5058	NASDAQ	RGCO	Thu, Sep 20, 2018	26.33	27.02	26.01	27.00
5057	NASDAQ	RGCO	Wed, Sep 19, 2018	26.25	26.74	25.91	26.32
5056	NASDAQ	RGCO	Tue, Sep 18, 2018	25.85	26.54	25.85	26.21
5055	NASDAQ	RGCO	Mon, Sep 17, 2018	26.11	26.73	26.11	26.32
5054	NASDAQ	RGCO	Fri, Sep 14, 2018	26.59	27.08	26.20	26.29
5053	NASDAQ	RGCO	Thu, Sep 13, 2018	26.75	27.10	26.05	26.57
5052	NASDAQ	RGCO	Wed, Sep 12, 2018	26.69	27.61	26.25	26.25
5051	NASDAQ	RGCO	Tue, Sep 11, 2018	26.78	27.08	26.50	26.62
5050	NASDAQ	RGCO	Mon, Sep 10, 2018	27.42	27.95	26.60	27.34
5049	NASDAQ	RGCO	Fri, Sep 7, 2018	26.90	27.92	26.50	27.20
5048	NASDAQ	RGCO	Thu, Sep 6, 2018	27.45	27.45	26.77	26.90
5047	NASDAQ	RGCO	Wed, Sep 5, 2018	27.15	29.59	26.96	27.30
5046	NASDAQ	RGCO	Tue, Sep 4, 2018	27.09	27.09	26.11	27.01
5045	NASDAQ	RGCO	Fri, Aug 31, 2018	26.21	26.95	26.11	26.93
5044	NASDAQ	RGCO	Thu, Aug 30, 2018	26.50	27.57	26.35	27.13
5043	NASDAQ	RGCO	Wed, Aug 29, 2018	26.84	27.54	26.50	26.60
5042	NASDAQ	RGCO	Tue, Aug 28, 2018	27.94	27.94	26.61	26.66
5041	NASDAQ	RGCO	Mon, Aug 27, 2018	27.87	28.00	26.72	27.30
5040	NASDAQ	RGCO	Fri, Aug 24, 2018	27.00	28.09	27.00	27.70
5039	NASDAQ	RGCO	Thu, Aug 23, 2018	28.04	28.65	27.64	27.65
5038	NASDAQ	RGCO	Wed, Aug 22, 2018	27.69	29.11	27.69	28.08
5037	NASDAQ	RGCO	Tue, Aug 21, 2018	27.31	27.98	27.31	27.60
5036	NASDAQ	RGCO	Mon, Aug 20, 2018	27.74	27.76	25.86	27.40
5035	NASDAQ	RGCO	Fri, Aug 17, 2018	28.20	28.88	28.00	28.01
5034	NASDAQ	RGCO	Thu, Aug 16, 2018	28.30	28.38	28.00	28.38
5033	NASDAQ	RGCO	Wed, Aug 15, 2018	28.08	28.47	28.00	28.23
5032	NASDAQ	RGCO	Tue, Aug 14, 2018	28.21	28.44	28.00	28.18
5031	NASDAQ	RGCO	Mon, Aug 13, 2018	28.05	28.70	28.05	28.16
5030	NASDAQ	RGCO	Fri, Aug 10, 2018	28.45	28.62	28.19	28.19
5029	NASDAQ	RGCO	Thu, Aug 9, 2018	28.39	28.95	28.09	28.25
5028	NASDAQ	RGCO	Wed, Aug 8, 2018	28.29	28.38	28.12	28.22
5027	NASDAQ	RGCO	Tue, Aug 7, 2018	28.50	28.54	28.06	28.43
5026	NASDAQ	RGCO	Mon, Aug 6, 2018	28.05	28.55	28.05	28.40
5025	NASDAQ	RGCO	Fri, Aug 3, 2018	28.70	28.70	28.06	28.06
5024	NASDAQ	RGCO	Thu, Aug 2, 2018	28.64	28.90	28.27	28.86
5023	NASDAQ	RGCO	Wed, Aug 1, 2018	28.51	29.35	28.47	28.94
5022	NASDAQ	RGCO	Tue, Jul 31, 2018	28.24	28.90	28.04	28.37
5021	NASDAQ	RGCO	Mon, Jul 30, 2018	29.00	29.15	28.27	28.36
5020	NASDAQ	RGCO	Fri, Jul 27, 2018	28.80	28.80	28.03	28.03
5019	NASDAQ	RGCO	Thu, Jul 26, 2018	28.29	29.39	28.29	28.84
5018	NASDAQ	RGCO	Wed, Jul 25, 2018	28.21	28.47	28.00	28.12
5017	NASDAQ	RGCO	Tue, Jul 24, 2018	28.09	28.69	28.09	28.22
5016	NASDAQ	RGCO	Mon, Jul 23, 2018	28.89	28.89	28.34	28.34
5015	NASDAQ	RGCO	Fri, Jul 20, 2018	29.02	29.45	28.72	28.78
5014	NASDAQ	RGCO	Thu, Jul 19, 2018	28.73	29.37	28.73	29.11
5013	NASDAQ	RGCO	Wed, Jul 18, 2018	28.90	28.90	28.69	28.79
5012	NASDAQ	RGCO	Tue, Jul 17, 2018	29.72	29.72	28.86	28.90
5011	NASDAQ	RGCO	Mon, Jul 16, 2018	29.10	29.75	29.10	29.75
5010	NASDAQ	RGCO	Fri, Jul 13, 2018	28.95	29.50	28.95	29.49
5009	NASDAQ	RGCO	Thu, Jul 12, 2018	29.41	29.65	29.11	29.32
5008	NASDAQ	RGCO	Wed, Jul 11, 2018	30.04	30.04	29.57	29.64
5007	NASDAQ	RGCO	Tue, Jul 10, 2018	30.67	30.67	30.20	30.21
5006	NASDAQ	RGCO	Mon, Jul 9, 2018	30.42	30.73	30.42	30.49
5005	NASDAQ	RGCO	Fri, Jul 6, 2018	30.68	31.00	30.01	30.70
5004	NASDAQ	RGCO	Thu, Jul 5, 2018	30.10	31.33	30.00	30.96
5003	NASDAQ	RGCO	Tue, Jul 3, 2018	30.10	30.10	28.88	30.08
5002	NASDAQ	RGCO	Mon, Jul 2, 2018	29.25	30.15	29.25	30.00
5001	NASDAQ	RGCO	Fri, Jun 29, 2018	28.97	29.46	28.46	29.18
5000	NASDAQ	RGCO	Thu, Jun 28, 2018	28.55	29.31	28.53	28.79
4999	NASDAQ	RGCO	Wed, Jun 27, 2018	29.27	29.37	28.10	28.82
4998	NASDAQ	RGCO	Tue, Jun 26, 2018	28.54	29.38	28.06	29.38
4997	NASDAQ	RGCO	Mon, Jun 25, 2018	28.25	29.21	27.33	28.60
4996	NASDAQ	RGCO	Fri, Jun 22, 2018	28.28	29.24	26.26	28.84
4995	NASDAQ	RGCO	Thu, Jun 21, 2018	28.83	29.19	25.05	28.00
4994	NASDAQ	RGCO	Wed, Jun 20, 2018	28.10	29.25	28.10	29.00
4993	NASDAQ	RGCO	Tue, Jun 19, 2018	28.70	29.40	28.21	29.06
4992	NASDAQ	RGCO	Mon, Jun 18, 2018	28.90	29.27	28.38	28.79
4991	NASDAQ	RGCO	Fri, Jun 15, 2018	28.56	28.90	27.98	28.50
4990	NASDAQ	RGCO	Thu, Jun 14, 2018	28.07	28.90	27.96	28.64
4989	NASDAQ	RGCO	Wed, Jun 13, 2018	27.71	28.20	27.02	27.91
4988	NASDAQ	RGCO	Tue, Jun 12, 2018	27.95	28.43	27.56	27.85
4987	NASDAQ	RGCO	Mon, Jun 11, 2018	28.75	28.75	27.10	28.15
4986	NASDAQ	RGCO	Fri, Jun 8, 2018	27.68	28.02	27.37	27.67
4985	NASDAQ	RGCO	Thu, Jun 7, 2018	28.32	28.32	27.29	27.73
4984	NASDAQ	RGCO	Wed, Jun 6, 2018	28.66	28.97	27.85	28.55
4983	NASDAQ	RGCO	Tue, Jun 5, 2018	27.52	28.98	27.04	28.83
4982	NASDAQ	RGCO	Mon, Jun 4, 2018	27.25	27.99	27.15	27.41
4981	NASDAQ	RGCO	Fri, Jun 1, 2018	27.53	27.86	26.85	27.41
4980	NASDAQ	RGCO	Thu, May 31, 2018	27.00	27.54	26.44	26.45
4979	NASDAQ	RGCO	Wed, May 30, 2018	26.99	27.88	26.62	26.92
4978	NASDAQ	RGCO	Tue, May 29, 2018	26.93	27.24	26.93	27.04
4977	NASDAQ	RGCO	Fri, May 25, 2018	26.83	27.25	26.34	27.24
4976	NASDAQ	RGCO	Thu, May 24, 2018	25.80	27.17	25.80	26.80
4975	NASDAQ	RGCO	Wed, May 23, 2018	26.94	27.17	26.38	26.74
4974	NASDAQ	RGCO	Tue, May 22, 2018	27.17	27.17	26.77	26.81
4973	NASDAQ	RGCO	Mon, May 21, 2018	26.29	27.25	26.29	27.25
4972	NASDAQ	RGCO	Fri, May 18, 2018	26.80	27.10	26.67	26.67
4971	NASDAQ	RGCO	Thu, May 17, 2018	26.83	27.08	26.37	26.60
4970	NASDAQ	RGCO	Wed, May 16, 2018	26.54	26.98	26.01	26.62
4969	NASDAQ	RGCO	Tue, May 15, 2018	26.52	26.79	25.61	26.39
4968	NASDAQ	RGCO	Mon, May 14, 2018	26.71	27.07	26.07	26.33
4967	NASDAQ	RGCO	Fri, May 11, 2018	26.95	27.06	26.42	27.06
4966	NASDAQ	RGCO	Thu, May 10, 2018	26.45	27.03	26.36	26.95
4965	NASDAQ	RGCO	Wed, May 9, 2018	26.77	26.90	26.43	26.75
4964	NASDAQ	RGCO	Tue, May 8, 2018	26.87	26.87	25.06	26.55
4963	NASDAQ	RGCO	Mon, May 7, 2018	25.50	26.99	25.50	26.70
4962	NASDAQ	RGCO	Fri, May 4, 2018	25.55	25.68	25.16	25.50
4961	NASDAQ	RGCO	Thu, May 3, 2018	25.80	25.81	25.67	25.68
4960	NASDAQ	RGCO	Wed, May 2, 2018	26.40	26.40	25.30	25.66
4959	NASDAQ	RGCO	Tue, May 1, 2018	26.43	26.43	24.81	26.43
4958	NASDAQ	RGCO	Mon, Apr 30, 2018	25.10	26.85	25.10	25.90
4957	NASDAQ	RGCO	Fri, Apr 27, 2018	25.86	25.86	24.38	25.21
4956	NASDAQ	RGCO	Thu, Apr 26, 2018	24.98	25.95	24.98	25.51
4955	NASDAQ	RGCO	Wed, Apr 25, 2018	25.29	25.30	25.20	25.30
4954	NASDAQ	RGCO	Tue, Apr 24, 2018	25.51	25.77	25.27	25.40
4953	NASDAQ	RGCO	Mon, Apr 23, 2018	24.95	25.64	24.78	25.64
4952	NASDAQ	RGCO	Fri, Apr 20, 2018	24.35	25.30	24.35	24.98
4951	NASDAQ	RGCO	Thu, Apr 19, 2018	24.41	24.70	24.30	24.67
4950	NASDAQ	RGCO	Wed, Apr 18, 2018	24.48	25.02	24.40	24.54
4949	NASDAQ	RGCO	Tue, Apr 17, 2018	24.63	24.71	23.84	24.49
4948	NASDAQ	RGCO	Mon, Apr 16, 2018	24.25	24.57	23.71	24.55
4947	NASDAQ	RGCO	Fri, Apr 13, 2018	24.23	24.30	24.18	24.27
4946	NASDAQ	RGCO	Thu, Apr 12, 2018	24.73	25.07	24.23	24.31
4945	NASDAQ	RGCO	Wed, Apr 11, 2018	24.37	25.33	24.15	25.08
4944	NASDAQ	RGCO	Tue, Apr 10, 2018	24.97	25.21	24.71	24.95
4943	NASDAQ	RGCO	Mon, Apr 9, 2018	24.01	24.85	23.86	24.83
4942	NASDAQ	RGCO	Fri, Apr 6, 2018	24.43	24.43	23.88	24.01
4941	NASDAQ	RGCO	Thu, Apr 5, 2018	23.96	25.00	23.70	24.64
4940	NASDAQ	RGCO	Wed, Apr 4, 2018	24.12	25.32	23.61	24.46
4939	NASDAQ	RGCO	Tue, Apr 3, 2018	24.97	25.25	24.39	24.41
4938	NASDAQ	RGCO	Mon, Apr 2, 2018	25.50	25.50	24.17	24.52
4937	NASDAQ	RGCO	Thu, Mar 29, 2018	25.25	25.65	23.82	25.40
4936	NASDAQ	RGCO	Wed, Mar 28, 2018	24.47	25.46	24.47	25.46
4935	NASDAQ	RGCO	Tue, Mar 27, 2018	24.91	25.09	23.55	24.28
4934	NASDAQ	RGCO	Mon, Mar 26, 2018	24.47	25.42	24.47	24.95
4933	NASDAQ	RGCO	Fri, Mar 23, 2018	25.02	25.05	24.21	24.25
4932	NASDAQ	RGCO	Thu, Mar 22, 2018	25.20	25.81	24.76	25.01
4931	NASDAQ	RGCO	Wed, Mar 21, 2018	23.90	25.72	23.62	25.35
4930	NASDAQ	RGCO	Tue, Mar 20, 2018	25.49	25.66	23.71	23.76
4929	NASDAQ	RGCO	Mon, Mar 19, 2018	25.07	25.59	23.29	24.93
4928	NASDAQ	RGCO	Fri, Mar 16, 2018	26.16	26.81	24.72	25.26
4927	NASDAQ	RGCO	Thu, Mar 15, 2018	23.03	27.34	23.00	25.97
4926	NASDAQ	RGCO	Wed, Mar 14, 2018	25.02	26.20	24.66	25.88
4925	NASDAQ	RGCO	Tue, Mar 13, 2018	25.90	26.62	24.82	24.82
4924	NASDAQ	RGCO	Mon, Mar 12, 2018	26.11	26.95	24.59	26.68
4923	NASDAQ	RGCO	Fri, Mar 9, 2018	25.65	27.40	25.65	27.39
4922	NASDAQ	RGCO	Thu, Mar 8, 2018	27.36	27.36	26.49	26.82
4921	NASDAQ	RGCO	Wed, Mar 7, 2018	26.44	26.99	26.44	26.51
4920	NASDAQ	RGCO	Tue, Mar 6, 2018	26.30	26.78	24.78	26.76
4919	NASDAQ	RGCO	Mon, Mar 5, 2018	24.91	26.98	24.59	26.03
4918	NASDAQ	RGCO	Fri, Mar 2, 2018	24.42	24.90	24.14	24.89
4917	NASDAQ	RGCO	Thu, Mar 1, 2018	25.09	25.23	24.61	24.91
4916	NASDAQ	RGCO	Wed, Feb 28, 2018	25.14	25.50	24.66	24.95
4915	NASDAQ	RGCO	Tue, Feb 27, 2018	24.84	25.19	24.84	25.17
4914	NASDAQ	RGCO	Mon, Feb 26, 2018	24.27	24.98	23.79	24.98
4913	NASDAQ	RGCO	Fri, Feb 23, 2018	24.25	24.25	23.83	24.16
4912	NASDAQ	RGCO	Thu, Feb 22, 2018	23.91	24.19	23.61	24.18
4911	NASDAQ	RGCO	Wed, Feb 21, 2018	23.95	24.00	23.66	23.99
4910	NASDAQ	RGCO	Tue, Feb 20, 2018	24.10	24.14	23.71	23.81
4909	NASDAQ	RGCO	Fri, Feb 16, 2018	23.52	24.35	23.52	24.27
4908	NASDAQ	RGCO	Thu, Feb 15, 2018	23.27	23.77	23.25	23.75
4907	NASDAQ	RGCO	Wed, Feb 14, 2018	23.28	24.07	23.00	23.03
4906	NASDAQ	RGCO	Tue, Feb 13, 2018	23.55	23.55	23.00	23.20
4905	NASDAQ	RGCO	Mon, Feb 12, 2018	23.45	24.02	23.02	23.47
4904	NASDAQ	RGCO	Fri, Feb 9, 2018	23.56	24.34	23.13	23.21
4903	NASDAQ	RGCO	Thu, Feb 8, 2018	23.50	24.32	23.50	23.56
4902	NASDAQ	RGCO	Wed, Feb 7, 2018	24.01	24.42	23.41	23.41
4901	NASDAQ	RGCO	Tue, Feb 6, 2018	22.16	24.50	22.16	23.95
4900	NASDAQ	RGCO	Mon, Feb 5, 2018	22.95	23.25	22.17	22.35
4899	NASDAQ	RGCO	Fri, Feb 2, 2018	23.70	24.68	22.49	23.32
4898	NASDAQ	RGCO	Thu, Feb 1, 2018	24.56	24.56	23.51	23.92
4897	NASDAQ	RGCO	Wed, Jan 31, 2018	24.85	24.85	24.39	24.40
4896	NASDAQ	RGCO	Tue, Jan 30, 2018	24.69	25.68	24.39	24.84
4895	NASDAQ	RGCO	Mon, Jan 29, 2018	25.70	25.92	24.95	25.05
4894	NASDAQ	RGCO	Fri, Jan 26, 2018	25.95	25.95	25.45	25.78
4893	NASDAQ	RGCO	Thu, Jan 25, 2018	26.74	26.74	25.69	25.95
4892	NASDAQ	RGCO	Wed, Jan 24, 2018	25.81	27.49	25.81	26.51
4891	NASDAQ	RGCO	Tue, Jan 23, 2018	27.11	27.40	26.85	27.20
4890	NASDAQ	RGCO	Mon, Jan 22, 2018	27.01	27.03	26.09	27.03
4889	NASDAQ	RGCO	Fri, Jan 19, 2018	26.07	27.02	25.70	27.00
4888	NASDAQ	RGCO	Thu, Jan 18, 2018	26.28	26.50	25.88	26.31
4887	NASDAQ	RGCO	Wed, Jan 17, 2018	26.00	26.43	25.89	26.43
4886	NASDAQ	RGCO	Tue, Jan 16, 2018	26.29	26.43	26.03	26.08
4885	NASDAQ	RGCO	Fri, Jan 12, 2018	26.53	27.13	26.21	26.21
4884	NASDAQ	RGCO	Thu, Jan 11, 2018	26.23	26.81	26.17	26.81
4883	NASDAQ	RGCO	Wed, Jan 10, 2018	26.24	26.77	26.18	26.30
4882	NASDAQ	RGCO	Tue, Jan 9, 2018	26.37	26.68	26.08	26.24
4881	NASDAQ	RGCO	Mon, Jan 8, 2018	26.47	26.61	26.19	26.59
4880	NASDAQ	RGCO	Fri, Jan 5, 2018	26.27	26.86	25.59	26.69
4879	NASDAQ	RGCO	Thu, Jan 4, 2018	26.60	27.00	25.90	26.37
4878	NASDAQ	RGCO	Wed, Jan 3, 2018	26.32	26.50	25.92	26.50
4877	NASDAQ	RGCO	Tue, Jan 2, 2018	27.31	27.31	26.30	26.33
4876	NASDAQ	RGCO	Fri, Dec 29, 2017	27.71	27.85	27.00	27.08
4875	NASDAQ	RGCO	Thu, Dec 28, 2017	27.74	27.96	26.70	27.96
4874	NASDAQ	RGCO	Wed, Dec 27, 2017	27.64	28.10	27.51	27.61
4873	NASDAQ	RGCO	Tue, Dec 26, 2017	27.89	27.99	26.80	27.57
4872	NASDAQ	RGCO	Fri, Dec 22, 2017	28.40	28.40	27.58	27.82
4871	NASDAQ	RGCO	Thu, Dec 21, 2017	27.50	28.65	27.50	28.44
4870	NASDAQ	RGCO	Wed, Dec 20, 2017	28.37	28.49	27.46	28.19
4869	NASDAQ	RGCO	Tue, Dec 19, 2017	29.14	29.14	27.82	28.14
4868	NASDAQ	RGCO	Mon, Dec 18, 2017	28.90	29.37	27.72	29.00
4867	NASDAQ	RGCO	Fri, Dec 15, 2017	26.40	29.56	26.40	28.90
4866	NASDAQ	RGCO	Thu, Dec 14, 2017	26.63	26.65	25.70	26.53
4865	NASDAQ	RGCO	Wed, Dec 13, 2017	25.91	26.44	25.71	26.43
4864	NASDAQ	RGCO	Tue, Dec 12, 2017	25.96	26.37	25.20	25.51
4863	NASDAQ	RGCO	Mon, Dec 11, 2017	26.83	26.83	25.72	25.72
4862	NASDAQ	RGCO	Fri, Dec 8, 2017	26.56	26.99	26.24	26.76
4861	NASDAQ	RGCO	Thu, Dec 7, 2017	26.97	27.02	25.97	26.57
4860	NASDAQ	RGCO	Wed, Dec 6, 2017	25.81	25.96	25.01	25.68
4859	NASDAQ	RGCO	Tue, Dec 5, 2017	26.61	26.61	25.80	26.03
4858	NASDAQ	RGCO	Mon, Dec 4, 2017	27.05	27.05	26.50	26.64
4857	NASDAQ	RGCO	Fri, Dec 1, 2017	26.73	27.08	26.41	26.87
4856	NASDAQ	RGCO	Thu, Nov 30, 2017	27.03	27.03	26.59	26.63
4855	NASDAQ	RGCO	Wed, Nov 29, 2017	26.96	27.08	26.91	27.03
4854	NASDAQ	RGCO	Tue, Nov 28, 2017	26.39	26.75	26.25	26.75
4853	NASDAQ	RGCO	Mon, Nov 27, 2017	26.77	26.90	26.41	26.74
4852	NASDAQ	RGCO	Fri, Nov 24, 2017	26.64	26.64	25.81	26.35
4851	NASDAQ	RGCO	Wed, Nov 22, 2017	27.14	27.18	26.50	26.51
4850	NASDAQ	RGCO	Tue, Nov 21, 2017	26.55	27.26	26.26	27.23
4849	NASDAQ	RGCO	Mon, Nov 20, 2017	26.86	27.00	25.88	26.39
4848	NASDAQ	RGCO	Fri, Nov 17, 2017	26.67	26.87	26.18	26.79
4847	NASDAQ	RGCO	Thu, Nov 16, 2017	27.05	27.38	26.57	26.84
4846	NASDAQ	RGCO	Wed, Nov 15, 2017	26.63	27.46	26.48	26.57
4845	NASDAQ	RGCO	Tue, Nov 14, 2017	27.04	27.43	26.84	27.05
4844	NASDAQ	RGCO	Mon, Nov 13, 2017	26.71	27.23	26.42	26.68
4843	NASDAQ	RGCO	Fri, Nov 10, 2017	26.70	27.83	26.70	27.00
4842	NASDAQ	RGCO	Thu, Nov 9, 2017	27.14	27.23	26.71	27.23
4841	NASDAQ	RGCO	Wed, Nov 8, 2017	27.02	27.47	26.43	27.13
4840	NASDAQ	RGCO	Tue, Nov 7, 2017	27.53	27.86	26.95	27.10
4839	NASDAQ	RGCO	Mon, Nov 6, 2017	27.60	27.75	27.60	27.75
4838	NASDAQ	RGCO	Fri, Nov 3, 2017	27.56	27.81	27.12	27.58
4837	NASDAQ	RGCO	Thu, Nov 2, 2017	27.73	28.50	27.51	27.70
4836	NASDAQ	RGCO	Wed, Nov 1, 2017	29.47	29.47	27.74	28.33
4835	NASDAQ	RGCO	Tue, Oct 31, 2017	27.99	29.83	27.99	29.09
4834	NASDAQ	RGCO	Mon, Oct 30, 2017	28.90	29.79	28.25	28.26
4833	NASDAQ	RGCO	Fri, Oct 27, 2017	28.45	29.20	28.28	29.20
4832	NASDAQ	RGCO	Thu, Oct 26, 2017	28.39	29.99	28.25	28.79
4831	NASDAQ	RGCO	Wed, Oct 25, 2017	27.50	28.56	27.50	28.27
4830	NASDAQ	RGCO	Tue, Oct 24, 2017	29.20	29.21	28.06	28.35
4829	NASDAQ	RGCO	Mon, Oct 23, 2017	28.28	28.47	28.20	28.22
4828	NASDAQ	RGCO	Fri, Oct 20, 2017	28.97	28.98	28.28	28.61
4827	NASDAQ	RGCO	Thu, Oct 19, 2017	29.23	29.30	28.38	28.76
4826	NASDAQ	RGCO	Wed, Oct 18, 2017	29.00	29.29	29.00	29.29
4825	NASDAQ	RGCO	Tue, Oct 17, 2017	29.93	29.93	29.03	29.32
4824	NASDAQ	RGCO	Mon, Oct 16, 2017	29.36	30.25	29.36	29.87
4823	NASDAQ	RGCO	Fri, Oct 13, 2017	30.61	30.61	29.82	29.84
4822	NASDAQ	RGCO	Thu, Oct 12, 2017	30.69	31.57	30.62	30.76
4821	NASDAQ	RGCO	Wed, Oct 11, 2017	30.71	31.32	30.05	31.08
4820	NASDAQ	RGCO	Tue, Oct 10, 2017	29.81	31.10	29.62	30.80
4819	NASDAQ	RGCO	Mon, Oct 9, 2017	28.93	30.00	28.93	29.84
4818	NASDAQ	RGCO	Fri, Oct 6, 2017	28.31	29.54	28.31	29.54
4817	NASDAQ	RGCO	Thu, Oct 5, 2017	28.35	28.98	28.35	28.98
4816	NASDAQ	RGCO	Wed, Oct 4, 2017	27.81	29.15	27.81	28.71
4815	NASDAQ	RGCO	Tue, Oct 3, 2017	27.93	29.47	27.93	29.01
4814	NASDAQ	RGCO	Mon, Oct 2, 2017	28.00	28.49	27.80	28.26
4813	NASDAQ	RGCO	Fri, Sep 29, 2017	28.21	29.30	28.09	28.57
4812	NASDAQ	RGCO	Thu, Sep 28, 2017	29.70	29.70	29.34	29.38
4811	NASDAQ	RGCO	Wed, Sep 27, 2017	28.78	29.95	28.27	29.94
4810	NASDAQ	RGCO	Tue, Sep 26, 2017	27.89	28.84	26.94	28.56
4809	NASDAQ	RGCO	Mon, Sep 25, 2017	26.80	27.50	26.20	27.44
4808	NASDAQ	RGCO	Fri, Sep 22, 2017	26.95	27.28	26.95	27.03
4807	NASDAQ	RGCO	Thu, Sep 21, 2017	26.92	27.40	26.92	27.39
4806	NASDAQ	RGCO	Wed, Sep 20, 2017	26.99	27.01	26.80	26.95
4805	NASDAQ	RGCO	Tue, Sep 19, 2017	26.72	27.06	26.23	26.98
4804	NASDAQ	RGCO	Mon, Sep 18, 2017	26.55	27.35	26.42	26.97
4803	NASDAQ	RGCO	Fri, Sep 15, 2017	27.46	27.46	26.26	26.60
4802	NASDAQ	RGCO	Thu, Sep 14, 2017	27.11	28.29	27.11	27.38
4801	NASDAQ	RGCO	Wed, Sep 13, 2017	26.89	28.24	26.40	27.80
4800	NASDAQ	RGCO	Tue, Sep 12, 2017	26.49	26.66	26.18	26.59
4799	NASDAQ	RGCO	Mon, Sep 11, 2017	26.86	27.25	26.31	26.47
4798	NASDAQ	RGCO	Fri, Sep 8, 2017	26.15	26.74	26.00	26.42
4797	NASDAQ	RGCO	Thu, Sep 7, 2017	26.02	26.95	26.02	26.73
4796	NASDAQ	RGCO	Wed, Sep 6, 2017	26.81	27.29	26.25	26.28
4795	NASDAQ	RGCO	Tue, Sep 5, 2017	26.81	27.38	23.84	27.03
4794	NASDAQ	RGCO	Fri, Sep 1, 2017	26.71	27.11	26.48	27.11
4793	NASDAQ	RGCO	Thu, Aug 31, 2017	26.60	27.72	26.60	27.55
4792	NASDAQ	RGCO	Wed, Aug 30, 2017	26.56	26.90	26.43	26.78
4791	NASDAQ	RGCO	Tue, Aug 29, 2017	26.32	27.02	26.29	26.85
4790	NASDAQ	RGCO	Mon, Aug 28, 2017	27.01	27.15	26.44	26.81
4789	NASDAQ	RGCO	Fri, Aug 25, 2017	27.83	27.83	26.16	26.52
4788	NASDAQ	RGCO	Thu, Aug 24, 2017	27.27	27.27	26.20	26.40
4787	NASDAQ	RGCO	Wed, Aug 23, 2017	27.70	28.34	27.09	27.34
4786	NASDAQ	RGCO	Tue, Aug 22, 2017	28.03	28.04	27.03	28.03
4785	NASDAQ	RGCO	Mon, Aug 21, 2017	26.85	28.06	26.85	27.91
4784	NASDAQ	RGCO	Fri, Aug 18, 2017	25.65	27.34	25.00	27.33
4783	NASDAQ	RGCO	Thu, Aug 17, 2017	24.33	26.45	24.27	25.98
4782	NASDAQ	RGCO	Wed, Aug 16, 2017	24.34	24.50	24.09	24.22
4781	NASDAQ	RGCO	Tue, Aug 15, 2017	23.94	24.54	23.65	24.11
4780	NASDAQ	RGCO	Mon, Aug 14, 2017	25.24	25.24	24.02	24.42
4779	NASDAQ	RGCO	Fri, Aug 11, 2017	25.69	26.02	24.38	25.10
4778	NASDAQ	RGCO	Thu, Aug 10, 2017	26.45	26.64	26.06	26.33
4777	NASDAQ	RGCO	Wed, Aug 9, 2017	26.46	27.17	26.39	26.65
4776	NASDAQ	RGCO	Tue, Aug 8, 2017	26.70	27.22	26.70	26.98
4775	NASDAQ	RGCO	Mon, Aug 7, 2017	26.67	27.38	26.55	26.81
4774	NASDAQ	RGCO	Fri, Aug 4, 2017	27.53	27.53	26.06	26.86
4773	NASDAQ	RGCO	Thu, Aug 3, 2017	27.44	27.44	26.20	26.99
4772	NASDAQ	RGCO	Wed, Aug 2, 2017	26.63	27.23	26.62	26.62
4771	NASDAQ	RGCO	Tue, Aug 1, 2017	27.00	27.00	26.40	27.00
4770	NASDAQ	RGCO	Mon, Jul 31, 2017	26.85	27.51	26.84	26.85
4769	NASDAQ	RGCO	Fri, Jul 28, 2017	26.90	27.45	26.90	27.34
4768	NASDAQ	RGCO	Thu, Jul 27, 2017	28.03	28.95	27.25	27.34
4767	NASDAQ	RGCO	Wed, Jul 26, 2017	27.40	28.19	27.40	27.94
4766	NASDAQ	RGCO	Tue, Jul 25, 2017	27.78	27.87	27.45	27.73
4765	NASDAQ	RGCO	Mon, Jul 24, 2017	27.90	28.37	27.80	27.98
4764	NASDAQ	RGCO	Fri, Jul 21, 2017	28.56	28.79	28.08	28.63
4763	NASDAQ	RGCO	Thu, Jul 20, 2017	27.81	28.50	26.75	28.48
4762	NASDAQ	RGCO	Wed, Jul 19, 2017	28.07	28.33	27.83	28.00
4761	NASDAQ	RGCO	Tue, Jul 18, 2017	28.58	28.90	27.33	28.48
4760	NASDAQ	RGCO	Mon, Jul 17, 2017	29.26	29.26	28.22	28.50
4759	NASDAQ	RGCO	Fri, Jul 14, 2017	28.57	29.72	28.57	29.40
4758	NASDAQ	RGCO	Thu, Jul 13, 2017	28.40	28.82	28.06	28.80
4757	NASDAQ	RGCO	Wed, Jul 12, 2017	28.42	29.00	28.41	29.00
4756	NASDAQ	RGCO	Tue, Jul 11, 2017	27.60	28.83	27.60	28.55
4755	NASDAQ	RGCO	Mon, Jul 10, 2017	27.82	29.30	27.78	28.85
4754	NASDAQ	RGCO	Fri, Jul 7, 2017	27.98	28.65	27.38	28.38
4753	NASDAQ	RGCO	Thu, Jul 6, 2017	28.01	28.87	27.29	28.06
4752	NASDAQ	RGCO	Wed, Jul 5, 2017	28.31	28.69	27.71	28.33
4751	NASDAQ	RGCO	Mon, Jul 3, 2017	28.29	29.38	27.85	29.13
4750	NASDAQ	RGCO	Fri, Jun 30, 2017	28.51	29.23	28.00	28.33
4749	NASDAQ	RGCO	Thu, Jun 29, 2017	27.69	28.39	27.10	28.18
4748	NASDAQ	RGCO	Wed, Jun 28, 2017	27.37	28.29	27.36	27.86
4747	NASDAQ	RGCO	Tue, Jun 27, 2017	27.45	27.64	26.35	27.59
4746	NASDAQ	RGCO	Mon, Jun 26, 2017	25.40	28.83	25.40	27.22
4745	NASDAQ	RGCO	Fri, Jun 23, 2017	23.96	26.12	23.28	25.25
4744	NASDAQ	RGCO	Thu, Jun 22, 2017	25.73	26.65	25.52	25.66
4743	NASDAQ	RGCO	Wed, Jun 21, 2017	26.73	27.00	25.10	26.65
4742	NASDAQ	RGCO	Tue, Jun 20, 2017	26.48	26.97	24.90	26.29
4741	NASDAQ	RGCO	Mon, Jun 19, 2017	26.31	27.00	26.24	26.48
4740	NASDAQ	RGCO	Fri, Jun 16, 2017	27.59	27.59	26.27	27.00
4739	NASDAQ	RGCO	Thu, Jun 15, 2017	26.69	27.94	26.60	27.00
4738	NASDAQ	RGCO	Wed, Jun 14, 2017	27.00	27.93	26.28	26.93
4737	NASDAQ	RGCO	Tue, Jun 13, 2017	31.99	31.99	26.32	26.79
4736	NASDAQ	RGCO	Mon, Jun 12, 2017	26.62	26.99	26.21	26.52
4735	NASDAQ	RGCO	Fri, Jun 9, 2017	27.25	28.41	26.16	26.60
4734	NASDAQ	RGCO	Thu, Jun 8, 2017	26.88	27.43	26.36	27.24
4733	NASDAQ	RGCO	Wed, Jun 7, 2017	26.51	27.03	26.45	26.80
4732	NASDAQ	RGCO	Tue, Jun 6, 2017	27.08	27.23	26.20	26.41
4731	NASDAQ	RGCO	Mon, Jun 5, 2017	27.00	27.88	26.75	27.28
4730	NASDAQ	RGCO	Fri, Jun 2, 2017	24.95	27.69	24.11	27.25
4729	NASDAQ	RGCO	Thu, Jun 1, 2017	24.41	24.95	24.08	24.85
4728	NASDAQ	RGCO	Wed, May 31, 2017	24.84	24.95	23.66	24.59
4727	NASDAQ	RGCO	Tue, May 30, 2017	24.70	24.95	24.50	24.95
4726	NASDAQ	RGCO	Fri, May 26, 2017	24.81	24.81	23.60	24.75
4725	NASDAQ	RGCO	Thu, May 25, 2017	24.71	24.95	24.54	24.89
4724	NASDAQ	RGCO	Wed, May 24, 2017	24.40	24.75	24.28	24.72
4723	NASDAQ	RGCO	Tue, May 23, 2017	24.24	24.75	24.15	24.70
4722	NASDAQ	RGCO	Mon, May 22, 2017	24.45	24.55	24.00	24.51
4721	NASDAQ	RGCO	Fri, May 19, 2017	24.30	24.69	23.87	24.47
4720	NASDAQ	RGCO	Thu, May 18, 2017	23.52	24.68	23.45	24.61
4719	NASDAQ	RGCO	Wed, May 17, 2017	24.50	24.73	24.11	24.14
4718	NASDAQ	RGCO	Tue, May 16, 2017	24.50	24.75	23.88	24.75
4717	NASDAQ	RGCO	Mon, May 15, 2017	24.44	24.75	23.77	24.49
4716	NASDAQ	RGCO	Fri, May 12, 2017	24.25	24.78	23.84	24.42
4715	NASDAQ	RGCO	Thu, May 11, 2017	24.41	24.95	24.29	24.29
4714	NASDAQ	RGCO	Wed, May 10, 2017	23.82	24.60	23.70	24.49
4713	NASDAQ	RGCO	Tue, May 9, 2017	23.75	23.85	23.45	23.85
4712	NASDAQ	RGCO	Mon, May 8, 2017	23.24	23.75	23.24	23.75
4711	NASDAQ	RGCO	Fri, May 5, 2017	23.75	23.75	23.37	23.72
4710	NASDAQ	RGCO	Thu, May 4, 2017	23.72	23.75	22.87	23.70
4709	NASDAQ	RGCO	Wed, May 3, 2017	23.42	23.80	23.18	23.75
4708	NASDAQ	RGCO	Tue, May 2, 2017	23.11	23.50	23.00	23.29
4707	NASDAQ	RGCO	Mon, May 1, 2017	22.59	23.50	21.75	22.85
4706	NASDAQ	RGCO	Fri, Apr 28, 2017	21.21	22.25	21.21	22.25
4705	NASDAQ	RGCO	Thu, Apr 27, 2017	22.97	22.97	21.60	22.05
4704	NASDAQ	RGCO	Wed, Apr 26, 2017	23.19	23.91	22.29	22.50
4703	NASDAQ	RGCO	Tue, Apr 25, 2017	22.77	23.89	22.55	23.30
4702	NASDAQ	RGCO	Mon, Apr 24, 2017	22.50	23.86	22.13	23.01
4701	NASDAQ	RGCO	Fri, Apr 21, 2017	21.58	22.65	21.58	22.24
4700	NASDAQ	RGCO	Thu, Apr 20, 2017	21.68	22.00	21.00	21.88
4699	NASDAQ	RGCO	Wed, Apr 19, 2017	21.33	21.95	21.29	21.58
4698	NASDAQ	RGCO	Tue, Apr 18, 2017	21.68	22.00	21.18	21.18
4697	NASDAQ	RGCO	Mon, Apr 17, 2017	22.00	22.00	21.71	21.72
4696	NASDAQ	RGCO	Thu, Apr 13, 2017	23.66	24.90	22.24	22.82
4695	NASDAQ	RGCO	Wed, Apr 12, 2017	22.25	24.03	22.23	23.24
4694	NASDAQ	RGCO	Tue, Apr 11, 2017	22.27	22.48	21.73	22.29
4693	NASDAQ	RGCO	Mon, Apr 10, 2017	22.05	22.47	22.05	22.25
4692	NASDAQ	RGCO	Fri, Apr 7, 2017	21.78	22.30	21.78	22.06
4691	NASDAQ	RGCO	Thu, Apr 6, 2017	21.71	22.21	21.61	21.61
4690	NASDAQ	RGCO	Wed, Apr 5, 2017	22.33	22.50	21.64	22.35
4689	NASDAQ	RGCO	Tue, Apr 4, 2017	21.95	22.30	21.60	22.11
4688	NASDAQ	RGCO	Mon, Apr 3, 2017	22.00	22.20	21.57	21.80
4687	NASDAQ	RGCO	Fri, Mar 31, 2017	21.28	22.38	21.28	22.00
4686	NASDAQ	RGCO	Thu, Mar 30, 2017	21.60	21.60	21.26	21.54
4685	NASDAQ	RGCO	Wed, Mar 29, 2017	21.06	21.85	21.06	21.48
4684	NASDAQ	RGCO	Tue, Mar 28, 2017	20.40	21.95	20.40	20.89
4683	NASDAQ	RGCO	Mon, Mar 27, 2017	20.10	21.94	20.10	20.70
4682	NASDAQ	RGCO	Fri, Mar 24, 2017	19.95	20.07	19.86	20.02
4681	NASDAQ	RGCO	Thu, Mar 23, 2017	19.59	20.00	19.26	19.83
4680	NASDAQ	RGCO	Wed, Mar 22, 2017	19.79	20.30	19.73	19.77
4679	NASDAQ	RGCO	Tue, Mar 21, 2017	21.57	21.57	19.12	19.22
4678	NASDAQ	RGCO	Mon, Mar 20, 2017	21.90	22.00	21.15	21.15
4677	NASDAQ	RGCO	Fri, Mar 17, 2017	19.25	22.51	19.25	22.50
4676	NASDAQ	RGCO	Thu, Mar 16, 2017	19.11	19.24	19.07	19.07
4675	NASDAQ	RGCO	Wed, Mar 15, 2017	19.08	19.62	18.60	19.06
4674	NASDAQ	RGCO	Tue, Mar 14, 2017	19.06	19.06	18.73	18.75
4673	NASDAQ	RGCO	Mon, Mar 13, 2017	19.13	19.18	18.60	18.96
4672	NASDAQ	RGCO	Fri, Mar 10, 2017	19.17	19.20	19.00	19.00
4671	NASDAQ	RGCO	Thu, Mar 9, 2017	19.19	19.19	19.08	19.17
4670	NASDAQ	RGCO	Wed, Mar 8, 2017	19.10	19.20	19.10	19.19
4669	NASDAQ	RGCO	Tue, Mar 7, 2017	19.20	19.30	19.01	19.15
4668	NASDAQ	RGCO	Mon, Mar 6, 2017	19.91	19.91	19.16	19.16
4667	NASDAQ	RGCO	Fri, Mar 3, 2017	20.40	20.40	19.80	19.80
4666	NASDAQ	RGCO	Thu, Mar 2, 2017	19.50	21.48	19.50	20.16
4665	NASDAQ	RGCO	Wed, Mar 1, 2017	18.55	18.90	18.25	18.67
4664	NASDAQ	RGCO	Tue, Feb 28, 2017	18.42	18.48	17.45	17.59
4663	NASDAQ	RGCO	Mon, Feb 27, 2017	17.98	18.23	17.98	18.22
4662	NASDAQ	RGCO	Fri, Feb 24, 2017	17.99	17.99	17.88	17.99
4661	NASDAQ	RGCO	Thu, Feb 23, 2017	17.93	17.93	17.83	17.84
4660	NASDAQ	RGCO	Wed, Feb 22, 2017	17.95	17.95	17.67	17.67
4659	NASDAQ	RGCO	Tue, Feb 21, 2017	17.20	17.97	17.20	17.83
4658	NASDAQ	RGCO	Fri, Feb 17, 2017	17.61	17.61	16.83	17.03
4657	NASDAQ	RGCO	Thu, Feb 16, 2017	18.43	18.43	17.20	17.28
4656	NASDAQ	RGCO	Wed, Feb 15, 2017	18.37	18.43	18.27	18.31
4655	NASDAQ	RGCO	Tue, Feb 14, 2017	18.58	18.72	18.23	18.29
4654	NASDAQ	RGCO	Mon, Feb 13, 2017	18.15	18.61	18.15	18.44
4653	NASDAQ	RGCO	Fri, Feb 10, 2017	18.55	18.55	18.33	18.33
4652	NASDAQ	RGCO	Thu, Feb 9, 2017	18.10	18.35	18.08	18.33
4651	NASDAQ	RGCO	Wed, Feb 8, 2017	18.51	18.53	18.31	18.32
4650	NASDAQ	RGCO	Tue, Feb 7, 2017	18.19	18.36	18.00	18.33
4649	NASDAQ	RGCO	Mon, Feb 6, 2017	18.33	18.47	18.28	18.31
4648	NASDAQ	RGCO	Fri, Feb 3, 2017	18.07	18.61	18.07	18.33
4647	NASDAQ	RGCO	Thu, Feb 2, 2017	18.05	18.07	18.00	18.07
4646	NASDAQ	RGCO	Wed, Feb 1, 2017	18.47	18.67	17.93	18.00
4645	NASDAQ	RGCO	Tue, Jan 31, 2017	18.31	18.33	17.46	18.32
4644	NASDAQ	RGCO	Mon, Jan 30, 2017	17.56	17.60	17.43	17.60
4643	NASDAQ	RGCO	Fri, Jan 27, 2017	17.21	17.80	17.21	17.79
4642	NASDAQ	RGCO	Thu, Jan 26, 2017	17.29	17.29	17.10	17.21
4641	NASDAQ	RGCO	Wed, Jan 25, 2017	19.13	19.13	16.78	17.00
4640	NASDAQ	RGCO	Tue, Jan 24, 2017	17.86	19.52	17.59	17.59
4639	NASDAQ	RGCO	Mon, Jan 23, 2017	17.91	20.04	17.37	17.45
4638	NASDAQ	RGCO	Fri, Jan 20, 2017	17.27	17.84	17.27	17.84
4637	NASDAQ	RGCO	Thu, Jan 19, 2017	17.17	17.31	17.05	17.09
4636	NASDAQ	RGCO	Wed, Jan 18, 2017	17.17	17.32	16.97	17.00
4635	NASDAQ	RGCO	Tue, Jan 17, 2017	17.05	17.33	16.82	16.82
4634	NASDAQ	RGCO	Fri, Jan 13, 2017	17.08	17.08	16.72	16.72
4633	NASDAQ	RGCO	Thu, Jan 12, 2017	17.26	17.26	17.00	17.05
4632	NASDAQ	RGCO	Wed, Jan 11, 2017	17.03	17.33	17.03	17.24
4631	NASDAQ	RGCO	Tue, Jan 10, 2017	17.00	17.00	16.71	17.00
4630	NASDAQ	RGCO	Mon, Jan 9, 2017	16.81	17.06	16.81	17.06
4629	NASDAQ	RGCO	Fri, Jan 6, 2017	16.80	16.80	16.73	16.80
4628	NASDAQ	RGCO	Thu, Jan 5, 2017	16.72	16.80	16.72	16.73
4627	NASDAQ	RGCO	Wed, Jan 4, 2017	16.67	16.67	16.63	16.67
4626	NASDAQ	RGCO	Tue, Jan 3, 2017	16.78	16.78	16.60	16.60
4625	NASDAQ	RGCO	Fri, Dec 30, 2016	16.79	16.80	16.65	16.65
4624	NASDAQ	RGCO	Thu, Dec 29, 2016	16.75	16.80	16.65	16.70
4623	NASDAQ	RGCO	Wed, Dec 28, 2016	16.60	16.70	16.60	16.70
4622	NASDAQ	RGCO	Tue, Dec 27, 2016	16.60	16.60	16.53	16.53
4621	NASDAQ	RGCO	Fri, Dec 23, 2016	16.53	16.57	16.53	16.57
4620	NASDAQ	RGCO	Thu, Dec 22, 2016	0.00	0.00	0.00	16.62
4619	NASDAQ	RGCO	Wed, Dec 21, 2016	16.62	16.62	16.62	16.62
4618	NASDAQ	RGCO	Tue, Dec 20, 2016	16.78	16.78	16.78	16.78
4617	NASDAQ	RGCO	Mon, Dec 19, 2016	0.00	0.00	0.00	16.62
4616	NASDAQ	RGCO	Fri, Dec 16, 2016	16.60	16.64	16.59	16.62
4615	NASDAQ	RGCO	Thu, Dec 15, 2016	16.62	16.73	16.62	16.64
4614	NASDAQ	RGCO	Wed, Dec 14, 2016	16.79	16.79	16.63	16.63
4613	NASDAQ	RGCO	Tue, Dec 13, 2016	16.67	16.68	16.61	16.61
4612	NASDAQ	RGCO	Mon, Dec 12, 2016	16.70	16.80	16.63	16.65
4611	NASDAQ	RGCO	Fri, Dec 9, 2016	16.33	16.78	16.33	16.69
4610	NASDAQ	RGCO	Thu, Dec 8, 2016	16.36	16.47	16.36	16.37
4609	NASDAQ	RGCO	Wed, Dec 7, 2016	16.31	16.41	16.31	16.41
4608	NASDAQ	RGCO	Tue, Dec 6, 2016	16.37	16.47	16.37	16.47
4607	NASDAQ	RGCO	Mon, Dec 5, 2016	16.47	16.47	16.42	16.42
4606	NASDAQ	RGCO	Fri, Dec 2, 2016	16.47	16.48	16.47	16.48
4605	NASDAQ	RGCO	Thu, Dec 1, 2016	16.50	16.50	16.50	16.50
4604	NASDAQ	RGCO	Wed, Nov 30, 2016	16.60	16.63	16.58	16.60
4603	NASDAQ	RGCO	Tue, Nov 29, 2016	16.47	16.63	16.47	16.47
4602	NASDAQ	RGCO	Mon, Nov 28, 2016	16.57	16.65	16.50	16.50
4601	NASDAQ	RGCO	Fri, Nov 25, 2016	16.50	16.54	16.43	16.43
4600	NASDAQ	RGCO	Wed, Nov 23, 2016	0.00	0.00	0.00	16.67
4599	NASDAQ	RGCO	Tue, Nov 22, 2016	0.00	0.00	0.00	16.67
4598	NASDAQ	RGCO	Mon, Nov 21, 2016	16.50	16.67	16.48	16.67
4597	NASDAQ	RGCO	Fri, Nov 18, 2016	16.33	16.42	16.33	16.36
4596	NASDAQ	RGCO	Thu, Nov 17, 2016	16.47	16.47	16.37	16.37
4595	NASDAQ	RGCO	Wed, Nov 16, 2016	16.63	16.67	16.35	16.35
4594	NASDAQ	RGCO	Tue, Nov 15, 2016	16.32	16.62	16.32	16.62
4593	NASDAQ	RGCO	Mon, Nov 14, 2016	0.00	0.00	0.00	16.33
4592	NASDAQ	RGCO	Fri, Nov 11, 2016	16.31	16.39	16.31	16.33
4591	NASDAQ	RGCO	Thu, Nov 10, 2016	16.60	16.60	16.31	16.31
4590	NASDAQ	RGCO	Wed, Nov 9, 2016	16.57	16.57	16.23	16.31
4589	NASDAQ	RGCO	Tue, Nov 8, 2016	16.34	16.40	16.34	16.40
4588	NASDAQ	RGCO	Mon, Nov 7, 2016	16.37	16.57	16.31	16.31
4587	NASDAQ	RGCO	Fri, Nov 4, 2016	16.31	16.43	16.31	16.43
4586	NASDAQ	RGCO	Thu, Nov 3, 2016	16.32	16.43	16.32	16.43
4585	NASDAQ	RGCO	Wed, Nov 2, 2016	16.62	16.62	16.53	16.57
4584	NASDAQ	RGCO	Tue, Nov 1, 2016	16.53	16.62	16.52	16.52
4583	NASDAQ	RGCO	Mon, Oct 31, 2016	16.32	16.40	16.23	16.40
4582	NASDAQ	RGCO	Fri, Oct 28, 2016	16.31	16.31	16.31	16.31
4581	NASDAQ	RGCO	Thu, Oct 27, 2016	16.33	16.35	16.33	16.33
4580	NASDAQ	RGCO	Wed, Oct 26, 2016	16.31	16.32	16.31	16.31
4579	NASDAQ	RGCO	Tue, Oct 25, 2016	16.33	16.33	16.31	16.32
4578	NASDAQ	RGCO	Mon, Oct 24, 2016	16.31	16.31	16.31	16.31
4577	NASDAQ	RGCO	Fri, Oct 21, 2016	16.31	16.31	16.31	16.31
4576	NASDAQ	RGCO	Thu, Oct 20, 2016	16.31	16.39	16.31	16.31
4575	NASDAQ	RGCO	Wed, Oct 19, 2016	16.33	16.33	16.31	16.32
4574	NASDAQ	RGCO	Tue, Oct 18, 2016	16.31	16.33	16.31	16.31
4573	NASDAQ	RGCO	Mon, Oct 17, 2016	16.22	16.31	16.00	16.31
4572	NASDAQ	RGCO	Thu, Oct 13, 2016	16.27	16.29	16.27	16.29
4571	NASDAQ	RGCO	Wed, Oct 12, 2016	0.00	0.00	0.00	16.45
4570	NASDAQ	RGCO	Tue, Oct 11, 2016	16.27	16.45	16.27	16.45
4569	NASDAQ	RGCO	Mon, Oct 10, 2016	16.27	16.41	16.27	16.41
4568	NASDAQ	RGCO	Fri, Oct 7, 2016	16.26	16.28	16.00	16.28
4567	NASDAQ	RGCO	Thu, Oct 6, 2016	16.33	16.33	16.33	16.33
4566	NASDAQ	RGCO	Wed, Oct 5, 2016	15.81	15.81	15.81	15.81
4565	NASDAQ	RGCO	Tue, Oct 4, 2016	16.33	16.33	15.93	15.93
4564	NASDAQ	RGCO	Mon, Oct 3, 2016	16.27	16.27	16.27	16.27
4563	NASDAQ	RGCO	Fri, Sep 30, 2016	0.00	0.00	0.00	15.79
4562	NASDAQ	RGCO	Thu, Sep 29, 2016	0.00	0.00	0.00	15.79
4561	NASDAQ	RGCO	Wed, Sep 28, 2016	15.83	16.10	15.79	15.79
4560	NASDAQ	RGCO	Tue, Sep 27, 2016	15.77	15.77	15.77	15.77
4559	NASDAQ	RGCO	Mon, Sep 26, 2016	16.33	16.33	16.33	16.33
4558	NASDAQ	RGCO	Fri, Sep 23, 2016	0.00	0.00	0.00	16.17
4557	NASDAQ	RGCO	Thu, Sep 22, 2016	16.33	16.33	16.01	16.17
4556	NASDAQ	RGCO	Wed, Sep 21, 2016	16.00	16.35	15.83	16.35
4555	NASDAQ	RGCO	Tue, Sep 20, 2016	15.73	16.13	15.73	16.13
4554	NASDAQ	RGCO	Mon, Sep 19, 2016	15.82	15.82	15.82	15.82
4553	NASDAQ	RGCO	Fri, Sep 16, 2016	15.89	16.18	15.89	16.18
4552	NASDAQ	RGCO	Thu, Sep 15, 2016	16.00	16.00	15.77	15.99
4551	NASDAQ	RGCO	Wed, Sep 14, 2016	15.73	15.73	15.60	15.73
4550	NASDAQ	RGCO	Tue, Sep 13, 2016	15.58	15.69	15.55	15.69
4549	NASDAQ	RGCO	Mon, Sep 12, 2016	15.51	15.51	15.51	15.51
4548	NASDAQ	RGCO	Fri, Sep 9, 2016	15.72	15.72	15.50	15.68
4547	NASDAQ	RGCO	Thu, Sep 8, 2016	15.61	15.73	15.61	15.73
4546	NASDAQ	RGCO	Wed, Sep 7, 2016	15.57	15.73	15.53	15.55
4545	NASDAQ	RGCO	Tue, Sep 6, 2016	15.51	15.71	15.51	15.57
4544	NASDAQ	RGCO	Fri, Sep 2, 2016	15.56	15.56	15.41	15.41
4543	NASDAQ	RGCO	Thu, Sep 1, 2016	15.67	15.67	15.67	15.67
4542	NASDAQ	RGCO	Wed, Aug 31, 2016	15.57	15.77	15.57	15.58
4541	NASDAQ	RGCO	Tue, Aug 30, 2016	15.71	15.76	15.57	15.57
4540	NASDAQ	RGCO	Mon, Aug 29, 2016	15.90	15.90	15.82	15.90
4539	NASDAQ	RGCO	Fri, Aug 26, 2016	15.59	15.95	15.53	15.53
4538	NASDAQ	RGCO	Thu, Aug 25, 2016	15.57	16.05	15.57	15.57
4537	NASDAQ	RGCO	Wed, Aug 24, 2016	15.67	15.83	15.65	15.83
4536	NASDAQ	RGCO	Tue, Aug 23, 2016	15.68	16.06	15.68	15.75
4535	NASDAQ	RGCO	Mon, Aug 22, 2016	15.43	15.71	15.42	15.61
4534	NASDAQ	RGCO	Fri, Aug 19, 2016	15.66	15.66	15.47	15.51
4533	NASDAQ	RGCO	Thu, Aug 18, 2016	15.75	16.39	14.88	15.47
4532	NASDAQ	RGCO	Wed, Aug 17, 2016	16.08	16.08	15.97	16.04
4531	NASDAQ	RGCO	Tue, Aug 16, 2016	16.30	16.34	16.17	16.17
4530	NASDAQ	RGCO	Mon, Aug 15, 2016	16.33	16.33	16.21	16.33
4529	NASDAQ	RGCO	Fri, Aug 12, 2016	16.33	16.33	16.33	16.33
4528	NASDAQ	RGCO	Thu, Aug 11, 2016	16.50	16.50	16.40	16.40
4527	NASDAQ	RGCO	Wed, Aug 10, 2016	16.40	16.49	16.26	16.49
4526	NASDAQ	RGCO	Tue, Aug 9, 2016	16.26	16.35	16.23	16.35
4525	NASDAQ	RGCO	Mon, Aug 8, 2016	16.33	16.49	16.17	16.43
4524	NASDAQ	RGCO	Fri, Aug 5, 2016	16.41	16.41	16.40	16.40
4523	NASDAQ	RGCO	Thu, Aug 4, 2016	16.41	16.61	16.17	16.61
4522	NASDAQ	RGCO	Wed, Aug 3, 2016	16.45	16.45	16.45	16.45
4521	NASDAQ	RGCO	Tue, Aug 2, 2016	16.64	16.73	16.39	16.62
4520	NASDAQ	RGCO	Mon, Aug 1, 2016	16.63	16.67	16.43	16.66
4519	NASDAQ	RGCO	Fri, Jul 29, 2016	16.43	16.43	16.43	16.43
4518	NASDAQ	RGCO	Thu, Jul 28, 2016	16.43	16.43	16.41	16.41
4517	NASDAQ	RGCO	Wed, Jul 27, 2016	16.61	16.66	16.47	16.53
4516	NASDAQ	RGCO	Tue, Jul 26, 2016	16.41	16.50	16.41	16.50
4515	NASDAQ	RGCO	Mon, Jul 25, 2016	16.67	16.67	16.34	16.44
4514	NASDAQ	RGCO	Fri, Jul 22, 2016	16.57	16.57	16.53	16.53
4513	NASDAQ	RGCO	Thu, Jul 21, 2016	16.57	16.57	16.41	16.41
4512	NASDAQ	RGCO	Wed, Jul 20, 2016	16.52	16.67	16.40	16.53
4511	NASDAQ	RGCO	Tue, Jul 19, 2016	16.67	16.67	16.37	16.37
4510	NASDAQ	RGCO	Mon, Jul 18, 2016	16.37	16.52	16.37	16.52
4509	NASDAQ	RGCO	Fri, Jul 15, 2016	16.67	16.67	16.47	16.55
4508	NASDAQ	RGCO	Thu, Jul 14, 2016	16.21	16.67	16.21	16.67
4507	NASDAQ	RGCO	Wed, Jul 13, 2016	16.57	16.57	16.25	16.41
4506	NASDAQ	RGCO	Tue, Jul 12, 2016	16.53	16.66	16.53	16.66
4505	NASDAQ	RGCO	Mon, Jul 11, 2016	16.67	16.67	16.55	16.60
4504	NASDAQ	RGCO	Fri, Jul 8, 2016	16.67	16.67	16.67	16.67
4503	NASDAQ	RGCO	Thu, Jul 7, 2016	16.17	16.59	16.17	16.44
4502	NASDAQ	RGCO	Wed, Jul 6, 2016	16.33	16.33	16.17	16.17
4501	NASDAQ	RGCO	Tue, Jul 5, 2016	16.58	16.58	16.58	16.58
4500	NASDAQ	RGCO	Fri, Jul 1, 2016	16.39	16.67	16.26	16.58
4499	NASDAQ	RGCO	Thu, Jun 30, 2016	16.40	16.40	16.18	16.18
4498	NASDAQ	RGCO	Wed, Jun 29, 2016	16.42	16.62	16.25	16.40
4497	NASDAQ	RGCO	Tue, Jun 28, 2016	16.62	16.62	16.43	16.43
4496	NASDAQ	RGCO	Mon, Jun 27, 2016	16.73	16.73	16.52	16.63
4495	NASDAQ	RGCO	Fri, Jun 24, 2016	17.02	17.33	16.73	16.73
4494	NASDAQ	RGCO	Thu, Jun 23, 2016	16.51	16.85	16.51	16.77
4493	NASDAQ	RGCO	Wed, Jun 22, 2016	16.67	16.67	16.25	16.51
4492	NASDAQ	RGCO	Tue, Jun 21, 2016	16.67	16.67	16.54	16.67
4491	NASDAQ	RGCO	Mon, Jun 20, 2016	16.44	16.67	16.00	16.67
4490	NASDAQ	RGCO	Fri, Jun 17, 2016	16.10	16.58	16.10	16.58
4489	NASDAQ	RGCO	Thu, Jun 16, 2016	16.00	16.17	16.00	16.17
4488	NASDAQ	RGCO	Wed, Jun 15, 2016	16.27	16.33	16.08	16.33
4487	NASDAQ	RGCO	Tue, Jun 14, 2016	16.28	16.33	16.27	16.27
4486	NASDAQ	RGCO	Mon, Jun 13, 2016	16.36	16.40	16.33	16.33
4485	NASDAQ	RGCO	Fri, Jun 10, 2016	16.47	16.47	16.33	16.33
4484	NASDAQ	RGCO	Thu, Jun 9, 2016	16.31	16.48	16.30	16.37
4483	NASDAQ	RGCO	Wed, Jun 8, 2016	16.46	16.46	16.41	16.41
4482	NASDAQ	RGCO	Tue, Jun 7, 2016	16.43	16.43	16.30	16.30
4481	NASDAQ	RGCO	Mon, Jun 6, 2016	15.75	16.80	15.75	16.00
4480	NASDAQ	RGCO	Fri, Jun 3, 2016	16.65	16.79	15.60	15.60
4479	NASDAQ	RGCO	Thu, Jun 2, 2016	15.51	15.73	15.43	15.58
4478	NASDAQ	RGCO	Wed, Jun 1, 2016	15.57	15.58	15.55	15.55
4477	NASDAQ	RGCO	Tue, May 31, 2016	15.57	15.57	15.41	15.57
4476	NASDAQ	RGCO	Fri, May 27, 2016	15.48	15.67	15.36	15.55
4475	NASDAQ	RGCO	Thu, May 26, 2016	15.73	15.73	15.73	15.73
4474	NASDAQ	RGCO	Wed, May 25, 2016	15.73	15.73	15.33	15.55
4473	NASDAQ	RGCO	Tue, May 24, 2016	15.58	15.58	15.41	15.44
4472	NASDAQ	RGCO	Mon, May 23, 2016	15.67	15.67	15.62	15.62
4471	NASDAQ	RGCO	Fri, May 20, 2016	15.54	15.73	15.33	15.33
4470	NASDAQ	RGCO	Thu, May 19, 2016	15.49	15.52	15.49	15.52
4469	NASDAQ	RGCO	Wed, May 18, 2016	15.73	15.73	15.33	15.59
4468	NASDAQ	RGCO	Tue, May 17, 2016	15.50	15.67	15.48	15.48
4467	NASDAQ	RGCO	Mon, May 16, 2016	15.06	15.52	14.92	15.51
4466	NASDAQ	RGCO	Fri, May 13, 2016	14.86	14.86	14.86	14.86
4465	NASDAQ	RGCO	Thu, May 12, 2016	15.27	15.27	14.70	14.86
4464	NASDAQ	RGCO	Wed, May 11, 2016	15.25	15.25	15.07	15.07
4463	NASDAQ	RGCO	Tue, May 10, 2016	14.80	14.80	14.80	14.80
4462	NASDAQ	RGCO	Mon, May 9, 2016	14.65	15.31	14.63	14.80
4461	NASDAQ	RGCO	Fri, May 6, 2016	14.60	14.60	14.60	14.60
4460	NASDAQ	RGCO	Thu, May 5, 2016	14.72	15.26	14.54	14.60
4459	NASDAQ	RGCO	Wed, May 4, 2016	14.63	14.97	14.63	14.97
4458	NASDAQ	RGCO	Tue, May 3, 2016	14.63	15.22	14.63	14.82
4457	NASDAQ	RGCO	Mon, May 2, 2016	15.15	15.15	14.53	14.55
4456	NASDAQ	RGCO	Fri, Apr 29, 2016	14.89	15.07	14.89	15.07
4455	NASDAQ	RGCO	Thu, Apr 28, 2016	14.79	14.99	14.67	14.99
4454	NASDAQ	RGCO	Wed, Apr 27, 2016	14.57	14.85	14.52	14.67
4453	NASDAQ	RGCO	Tue, Apr 26, 2016	14.35	15.25	14.34	14.34
4452	NASDAQ	RGCO	Mon, Apr 25, 2016	14.34	14.34	14.34	14.34
4451	NASDAQ	RGCO	Fri, Apr 22, 2016	14.76	14.76	14.34	14.37
4450	NASDAQ	RGCO	Thu, Apr 21, 2016	14.69	15.46	14.63	14.77
4449	NASDAQ	RGCO	Wed, Apr 20, 2016	14.50	14.63	14.47	14.49
4448	NASDAQ	RGCO	Tue, Apr 19, 2016	14.67	14.67	14.67	14.67
4447	NASDAQ	RGCO	Mon, Apr 18, 2016	14.53	14.65	14.38	14.38
4446	NASDAQ	RGCO	Fri, Apr 15, 2016	15.50	15.51	14.54	14.54
4445	NASDAQ	RGCO	Thu, Apr 14, 2016	15.63	15.63	14.69	14.74
4444	NASDAQ	RGCO	Wed, Apr 13, 2016	14.66	14.66	14.66	14.66
4443	NASDAQ	RGCO	Tue, Apr 12, 2016	15.27	15.27	14.75	14.75
4442	NASDAQ	RGCO	Mon, Apr 11, 2016	14.69	14.79	14.69	14.79
4441	NASDAQ	RGCO	Fri, Apr 8, 2016	14.67	14.87	14.67	14.87
4440	NASDAQ	RGCO	Thu, Apr 7, 2016	15.07	15.71	14.86	15.17
4439	NASDAQ	RGCO	Wed, Apr 6, 2016	14.70	14.70	14.67	14.67
4438	NASDAQ	RGCO	Tue, Apr 5, 2016	14.43	14.43	14.43	14.57
4437	NASDAQ	RGCO	Mon, Apr 4, 2016	14.43	14.43	14.43	14.43
4436	NASDAQ	RGCO	Fri, Apr 1, 2016	14.30	15.76	14.30	14.43
4435	NASDAQ	RGCO	Thu, Mar 31, 2016	14.26	14.48	14.26	14.80
4434	NASDAQ	RGCO	Wed, Mar 30, 2016	14.67	14.80	14.66	14.80
4433	NASDAQ	RGCO	Tue, Mar 29, 2016	14.73	14.73	14.34	14.47
4432	NASDAQ	RGCO	Mon, Mar 28, 2016	14.30	14.30	14.30	14.30
4431	NASDAQ	RGCO	Thu, Mar 24, 2016	14.73	14.73	14.73	14.47
4430	NASDAQ	RGCO	Wed, Mar 23, 2016	14.17	14.73	14.17	14.73
4429	NASDAQ	RGCO	Tue, Mar 22, 2016	14.50	15.59	14.50	15.11
4428	NASDAQ	RGCO	Mon, Mar 21, 2016	14.67	14.67	14.64	14.64
4427	NASDAQ	RGCO	Fri, Mar 18, 2016	14.20	14.67	14.20	14.64
4426	NASDAQ	RGCO	Thu, Mar 17, 2016	14.08	14.41	14.08	14.27
4425	NASDAQ	RGCO	Wed, Mar 16, 2016	14.22	14.37	14.00	14.17
4424	NASDAQ	RGCO	Tue, Mar 15, 2016	14.17	14.17	14.17	14.23
4423	NASDAQ	RGCO	Mon, Mar 14, 2016	14.14	14.17	14.14	14.17
4422	NASDAQ	RGCO	Fri, Mar 11, 2016	14.17	14.17	14.17	14.13
4421	NASDAQ	RGCO	Thu, Mar 10, 2016	14.40	14.40	14.20	14.17
4420	NASDAQ	RGCO	Wed, Mar 9, 2016	14.20	14.20	14.11	14.12
4419	NASDAQ	RGCO	Tue, Mar 8, 2016	14.23	14.23	14.23	14.15
4418	NASDAQ	RGCO	Mon, Mar 7, 2016	14.17	14.24	14.14	14.15
4417	NASDAQ	RGCO	Fri, Mar 4, 2016	14.13	14.13	14.13	14.17
4416	NASDAQ	RGCO	Thu, Mar 3, 2016	14.37	14.37	14.37	14.15
4415	NASDAQ	RGCO	Wed, Mar 2, 2016	14.14	14.20	14.12	14.12
4414	NASDAQ	RGCO	Tue, Mar 1, 2016	14.14	14.23	14.12	14.32
4413	NASDAQ	RGCO	Mon, Feb 29, 2016	14.27	14.32	14.12	14.22
4412	NASDAQ	RGCO	Fri, Feb 26, 2016	14.29	14.29	14.29	14.29
4411	NASDAQ	RGCO	Thu, Feb 25, 2016	14.15	14.31	14.15	14.29
4410	NASDAQ	RGCO	Wed, Feb 24, 2016	14.30	14.30	14.30	14.30
4409	NASDAQ	RGCO	Tue, Feb 23, 2016	14.11	14.11	14.11	14.11
4408	NASDAQ	RGCO	Mon, Feb 22, 2016	14.20	14.27	14.00	14.12
4407	NASDAQ	RGCO	Fri, Feb 19, 2016	14.50	14.50	14.20	14.20
4406	NASDAQ	RGCO	Thu, Feb 18, 2016	14.32	14.46	14.29	14.46
4405	NASDAQ	RGCO	Wed, Feb 17, 2016	14.31	14.31	14.31	14.31
4404	NASDAQ	RGCO	Tue, Feb 16, 2016	14.47	14.47	14.27	14.29
4403	NASDAQ	RGCO	Fri, Feb 12, 2016	14.63	14.63	14.63	14.63
4402	NASDAQ	RGCO	Thu, Feb 11, 2016	14.63	14.63	14.27	14.27
4401	NASDAQ	RGCO	Wed, Feb 10, 2016	14.40	14.48	14.28	14.40
4400	NASDAQ	RGCO	Tue, Feb 9, 2016	14.27	14.37	14.27	14.37
4399	NASDAQ	RGCO	Mon, Feb 8, 2016	14.42	14.46	14.29	14.46
4398	NASDAQ	RGCO	Fri, Feb 5, 2016	14.27	14.50	14.27	14.50
4397	NASDAQ	RGCO	Thu, Feb 4, 2016	14.47	14.47	14.45	14.47
4396	NASDAQ	RGCO	Wed, Feb 3, 2016	14.36	14.40	14.01	14.32
4395	NASDAQ	RGCO	Tue, Feb 2, 2016	14.06	14.39	14.06	14.39
4394	NASDAQ	RGCO	Mon, Feb 1, 2016	14.28	14.63	14.06	14.08
4393	NASDAQ	RGCO	Fri, Jan 29, 2016	14.22	14.33	14.08	14.13
4392	NASDAQ	RGCO	Thu, Jan 28, 2016	14.33	14.33	14.04	14.04
4391	NASDAQ	RGCO	Wed, Jan 27, 2016	14.17	14.33	14.17	14.33
4390	NASDAQ	RGCO	Tue, Jan 26, 2016	14.29	14.29	14.29	14.29
4389	NASDAQ	RGCO	Mon, Jan 25, 2016	14.27	14.33	14.03	14.33
4388	NASDAQ	RGCO	Fri, Jan 22, 2016	14.13	14.15	14.13	14.15
4387	NASDAQ	RGCO	Thu, Jan 21, 2016	14.14	14.17	14.09	14.13
4386	NASDAQ	RGCO	Wed, Jan 20, 2016	13.97	14.28	13.97	14.28
4385	NASDAQ	RGCO	Tue, Jan 19, 2016	13.95	14.23	13.95	14.23
4384	NASDAQ	RGCO	Fri, Jan 15, 2016	14.01	14.01	13.77	13.95
4383	NASDAQ	RGCO	Thu, Jan 14, 2016	14.01	14.26	14.01	14.26
4382	NASDAQ	RGCO	Wed, Jan 13, 2016	13.97	14.32	13.97	14.32
4381	NASDAQ	RGCO	Tue, Jan 12, 2016	14.26	14.26	13.85	13.85
4380	NASDAQ	RGCO	Mon, Jan 11, 2016	14.14	14.25	14.13	14.25
4379	NASDAQ	RGCO	Fri, Jan 8, 2016	14.00	14.33	14.00	14.07
4378	NASDAQ	RGCO	Thu, Jan 7, 2016	14.26	14.26	14.26	14.26
4377	NASDAQ	RGCO	Wed, Jan 6, 2016	14.02	14.33	14.02	14.26
4376	NASDAQ	RGCO	Tue, Jan 5, 2016	14.10	14.23	14.05	14.19
4375	NASDAQ	RGCO	Mon, Jan 4, 2016	14.01	14.21	14.00	14.10
4374	NASDAQ	RGCO	Thu, Dec 31, 2015	14.21	14.21	13.95	14.21
4373	NASDAQ	RGCO	Wed, Dec 30, 2015	14.00	14.05	13.97	14.05
4372	NASDAQ	RGCO	Tue, Dec 29, 2015	14.13	14.13	13.99	13.99
4371	NASDAQ	RGCO	Mon, Dec 28, 2015	14.12	14.12	14.07	14.11
4370	NASDAQ	RGCO	Thu, Dec 24, 2015	14.01	14.07	14.01	14.07
4369	NASDAQ	RGCO	Wed, Dec 23, 2015	14.01	14.01	14.01	14.01
4368	NASDAQ	RGCO	Tue, Dec 22, 2015	13.93	13.95	13.93	13.95
4367	NASDAQ	RGCO	Mon, Dec 21, 2015	13.93	13.96	13.93	13.95
4366	NASDAQ	RGCO	Fri, Dec 18, 2015	13.99	14.30	13.98	14.23
4365	NASDAQ	RGCO	Thu, Dec 17, 2015	13.96	13.96	13.96	13.96
4364	NASDAQ	RGCO	Wed, Dec 16, 2015	14.12	14.33	13.79	13.96
4363	NASDAQ	RGCO	Tue, Dec 15, 2015	14.14	14.23	14.10	14.10
4362	NASDAQ	RGCO	Mon, Dec 14, 2015	14.20	14.20	14.20	14.20
4361	NASDAQ	RGCO	Thu, Dec 10, 2015	14.20	14.20	14.20	14.20
4360	NASDAQ	RGCO	Wed, Dec 9, 2015	14.12	14.12	14.12	14.12
4359	NASDAQ	RGCO	Tue, Dec 8, 2015	14.27	14.27	14.27	14.27
4358	NASDAQ	RGCO	Mon, Dec 7, 2015	14.17	14.17	14.17	14.17
4357	NASDAQ	RGCO	Fri, Dec 4, 2015	14.16	14.33	14.16	14.17
4356	NASDAQ	RGCO	Thu, Dec 3, 2015	14.11	14.33	14.10	14.15
4355	NASDAQ	RGCO	Wed, Dec 2, 2015	14.01	14.20	14.01	14.20
4354	NASDAQ	RGCO	Tue, Dec 1, 2015	14.32	14.32	14.07	14.19
4353	NASDAQ	RGCO	Mon, Nov 30, 2015	14.17	14.33	14.04	14.29
4352	NASDAQ	RGCO	Wed, Nov 25, 2015	14.07	14.27	14.05	14.05
4351	NASDAQ	RGCO	Tue, Nov 24, 2015	14.33	14.33	14.00	14.08
4350	NASDAQ	RGCO	Mon, Nov 23, 2015	14.01	14.30	14.01	14.30
4349	NASDAQ	RGCO	Fri, Nov 20, 2015	14.23	14.41	13.95	14.25
4348	NASDAQ	RGCO	Thu, Nov 19, 2015	14.63	14.63	14.29	14.29
4347	NASDAQ	RGCO	Wed, Nov 18, 2015	14.55	14.55	14.33	14.55
4346	NASDAQ	RGCO	Tue, Nov 17, 2015	14.33	14.33	13.85	13.97
4345	NASDAQ	RGCO	Mon, Nov 16, 2015	13.93	13.93	13.93	13.93
4344	NASDAQ	RGCO	Fri, Nov 13, 2015	14.67	14.67	14.47	14.47
4343	NASDAQ	RGCO	Thu, Nov 12, 2015	14.53	14.53	14.47	14.47
4342	NASDAQ	RGCO	Wed, Nov 11, 2015	14.33	14.33	14.33	14.33
4341	NASDAQ	RGCO	Tue, Nov 10, 2015	14.43	14.43	14.43	14.43
4340	NASDAQ	RGCO	Mon, Nov 9, 2015	14.73	14.81	14.34	14.34
4339	NASDAQ	RGCO	Fri, Nov 6, 2015	14.77	15.16	14.76	15.04
4338	NASDAQ	RGCO	Thu, Nov 5, 2015	14.83	15.18	14.83	15.15
4337	NASDAQ	RGCO	Wed, Nov 4, 2015	14.33	15.96	14.33	15.29
4336	NASDAQ	RGCO	Tue, Nov 3, 2015	14.62	14.65	14.33	14.65
4335	NASDAQ	RGCO	Mon, Nov 2, 2015	14.30	14.67	14.29	14.34
4334	NASDAQ	RGCO	Fri, Oct 30, 2015	14.00	14.25	13.87	13.87
4333	NASDAQ	RGCO	Thu, Oct 29, 2015	14.00	14.00	13.87	13.87
4332	NASDAQ	RGCO	Wed, Oct 28, 2015	14.42	14.42	13.87	14.00
4331	NASDAQ	RGCO	Tue, Oct 27, 2015	13.85	14.33	13.80	13.80
4330	NASDAQ	RGCO	Mon, Oct 26, 2015	13.67	15.27	13.65	13.96
4329	NASDAQ	RGCO	Fri, Oct 23, 2015	13.68	13.68	13.68	13.68
4328	NASDAQ	RGCO	Thu, Oct 22, 2015	13.57	13.65	13.57	13.65
4327	NASDAQ	RGCO	Wed, Oct 21, 2015	13.63	13.71	13.62	13.68
4326	NASDAQ	RGCO	Tue, Oct 20, 2015	13.67	13.67	13.63	13.63
4325	NASDAQ	RGCO	Mon, Oct 19, 2015	13.73	13.73	13.73	13.73
4324	NASDAQ	RGCO	Fri, Oct 16, 2015	13.68	13.68	13.68	13.68
4323	NASDAQ	RGCO	Thu, Oct 15, 2015	13.88	14.04	13.58	13.97
4322	NASDAQ	RGCO	Wed, Oct 14, 2015	13.67	14.02	13.56	13.63
4321	NASDAQ	RGCO	Tue, Oct 13, 2015	13.77	13.93	13.77	13.77
4320	NASDAQ	RGCO	Mon, Oct 12, 2015	14.13	14.27	14.13	14.27
4319	NASDAQ	RGCO	Fri, Oct 9, 2015	14.53	14.53	13.71	13.71
4318	NASDAQ	RGCO	Thu, Oct 8, 2015	14.55	14.55	13.74	13.78
4317	NASDAQ	RGCO	Wed, Oct 7, 2015	13.93	13.93	13.69	13.69
4316	NASDAQ	RGCO	Tue, Oct 6, 2015	13.54	13.77	13.50	13.77
4315	NASDAQ	RGCO	Mon, Oct 5, 2015	13.96	14.67	13.58	13.58
4314	NASDAQ	RGCO	Thu, Oct 1, 2015	13.47	13.67	13.37	13.67
4313	NASDAQ	RGCO	Wed, Sep 30, 2015	13.86	13.86	13.47	13.47
4312	NASDAQ	RGCO	Tue, Sep 29, 2015	13.52	13.96	13.51	13.93
4311	NASDAQ	RGCO	Mon, Sep 28, 2015	13.96	14.00	13.96	14.00
4310	NASDAQ	RGCO	Fri, Sep 25, 2015	13.67	13.67	13.67	13.67
4309	NASDAQ	RGCO	Thu, Sep 24, 2015	13.57	14.14	13.57	13.74
4308	NASDAQ	RGCO	Wed, Sep 23, 2015	13.46	13.77	13.43	13.73
4307	NASDAQ	RGCO	Tue, Sep 22, 2015	13.48	14.43	13.47	13.53
4306	NASDAQ	RGCO	Mon, Sep 21, 2015	13.85	13.85	13.61	13.77
4305	NASDAQ	RGCO	Fri, Sep 18, 2015	13.40	14.51	13.35	14.51
4304	NASDAQ	RGCO	Thu, Sep 17, 2015	13.40	13.41	13.40	13.41
4303	NASDAQ	RGCO	Wed, Sep 16, 2015	13.37	13.47	13.37	13.47
4302	NASDAQ	RGCO	Tue, Sep 15, 2015	13.41	13.94	13.41	13.55
4301	NASDAQ	RGCO	Mon, Sep 14, 2015	14.64	14.64	13.43	13.50
4300	NASDAQ	RGCO	Fri, Sep 11, 2015	13.41	13.53	13.41	13.53
4299	NASDAQ	RGCO	Thu, Sep 10, 2015	13.52	13.61	13.52	13.61
4298	NASDAQ	RGCO	Wed, Sep 9, 2015	13.53	13.55	13.52	13.55
4297	NASDAQ	RGCO	Tue, Sep 8, 2015	13.50	13.73	13.50	13.73
4296	NASDAQ	RGCO	Fri, Sep 4, 2015	13.67	13.67	13.52	13.52
4295	NASDAQ	RGCO	Thu, Sep 3, 2015	13.64	13.72	13.60	13.60
4294	NASDAQ	RGCO	Wed, Sep 2, 2015	13.62	13.89	13.57	13.57
4293	NASDAQ	RGCO	Tue, Sep 1, 2015	13.58	13.95	13.51	13.74
4292	NASDAQ	RGCO	Mon, Aug 31, 2015	13.49	13.83	13.48	13.83
4291	NASDAQ	RGCO	Fri, Aug 28, 2015	13.47	14.63	13.45	14.63
4290	NASDAQ	RGCO	Thu, Aug 27, 2015	13.40	14.00	13.40	14.00
4289	NASDAQ	RGCO	Wed, Aug 26, 2015	13.33	13.37	13.33	13.37
4288	NASDAQ	RGCO	Tue, Aug 25, 2015	13.40	13.53	13.40	13.53
4287	NASDAQ	RGCO	Mon, Aug 24, 2015	13.42	13.42	13.34	13.40
4286	NASDAQ	RGCO	Thu, Aug 20, 2015	13.83	13.83	13.47	13.51
4285	NASDAQ	RGCO	Wed, Aug 19, 2015	13.43	13.43	13.43	13.43
4284	NASDAQ	RGCO	Tue, Aug 18, 2015	13.40	13.72	13.33	13.40
4283	NASDAQ	RGCO	Mon, Aug 17, 2015	13.36	13.45	13.34	13.35
4282	NASDAQ	RGCO	Fri, Aug 14, 2015	13.37	13.64	13.37	13.53
4281	NASDAQ	RGCO	Thu, Aug 13, 2015	13.37	13.43	13.33	13.43
4280	NASDAQ	RGCO	Wed, Aug 12, 2015	13.35	13.41	13.35	13.36
4279	NASDAQ	RGCO	Mon, Aug 10, 2015	13.43	13.66	13.35	13.66
4278	NASDAQ	RGCO	Fri, Aug 7, 2015	13.41	13.41	13.33	13.33
4277	NASDAQ	RGCO	Thu, Aug 6, 2015	13.39	13.41	13.39	13.41
4276	NASDAQ	RGCO	Wed, Aug 5, 2015	13.40	13.47	13.37	13.37
4275	NASDAQ	RGCO	Tue, Aug 4, 2015	13.93	13.93	13.30	13.73
4274	NASDAQ	RGCO	Mon, Aug 3, 2015	13.80	14.00	13.37	13.37
4273	NASDAQ	RGCO	Fri, Jul 31, 2015	13.51	13.51	13.51	13.51
4272	NASDAQ	RGCO	Thu, Jul 30, 2015	13.43	13.43	13.38	13.40
4271	NASDAQ	RGCO	Wed, Jul 29, 2015	13.77	13.89	13.41	13.41
4270	NASDAQ	RGCO	Tue, Jul 28, 2015	13.47	13.47	13.42	13.42
4269	NASDAQ	RGCO	Mon, Jul 27, 2015	13.54	13.54	13.43	13.43
4268	NASDAQ	RGCO	Fri, Jul 24, 2015	13.57	13.57	13.35	13.49
4267	NASDAQ	RGCO	Thu, Jul 23, 2015	13.80	13.80	13.66	13.66
4266	NASDAQ	RGCO	Wed, Jul 22, 2015	13.38	13.67	13.38	13.67
4265	NASDAQ	RGCO	Tue, Jul 21, 2015	13.68	13.70	13.52	13.58
4264	NASDAQ	RGCO	Mon, Jul 20, 2015	13.50	13.93	13.33	13.91
4263	NASDAQ	RGCO	Fri, Jul 17, 2015	13.75	13.83	13.49	13.62
4262	NASDAQ	RGCO	Thu, Jul 16, 2015	13.80	13.97	13.67	13.73
4261	NASDAQ	RGCO	Tue, Jul 14, 2015	13.78	13.79	13.76	13.76
4260	NASDAQ	RGCO	Mon, Jul 13, 2015	13.67	13.90	13.67	13.69
4259	NASDAQ	RGCO	Thu, Jul 9, 2015	13.92	13.83	13.83	13.83
4258	NASDAQ	RGCO	Wed, Jul 8, 2015	13.43	14.13	13.43	13.85
4257	NASDAQ	RGCO	Tue, Jul 7, 2015	13.54	13.79	13.53	13.79
4256	NASDAQ	RGCO	Mon, Jul 6, 2015	13.43	13.61	13.40	13.61
4255	NASDAQ	RGCO	Thu, Jul 2, 2015	13.39	13.53	13.39	13.41
4254	NASDAQ	RGCO	Wed, Jul 1, 2015	13.66	14.10	13.39	13.51
4253	NASDAQ	RGCO	Tue, Jun 30, 2015	13.37	13.43	13.33	13.33
4252	NASDAQ	RGCO	Mon, Jun 29, 2015	13.50	13.51	13.33	13.41
4251	NASDAQ	RGCO	Fri, Jun 26, 2015	14.19	14.19	13.50	13.50
4250	NASDAQ	RGCO	Thu, Jun 25, 2015	13.51	13.67	13.19	13.50
4249	NASDAQ	RGCO	Wed, Jun 24, 2015	13.77	13.77	13.28	13.50
4248	NASDAQ	RGCO	Tue, Jun 23, 2015	13.77	13.83	13.82	13.83
4247	NASDAQ	RGCO	Mon, Jun 22, 2015	13.97	13.83	13.83	13.83
4246	NASDAQ	RGCO	Fri, Jun 19, 2015	13.97	13.97	13.93	13.93
4245	NASDAQ	RGCO	Thu, Jun 18, 2015	14.00	13.90	13.78	13.81
4244	NASDAQ	RGCO	Tue, Jun 16, 2015	14.00	14.00	14.00	14.00
4243	NASDAQ	RGCO	Fri, Jun 12, 2015	14.00	14.25	13.76	13.86
4242	NASDAQ	RGCO	Thu, Jun 11, 2015	14.40	14.40	14.40	14.40
4241	NASDAQ	RGCO	Tue, Jun 9, 2015	13.74	14.13	13.68	13.71
4240	NASDAQ	RGCO	Mon, Jun 8, 2015	13.97	13.97	13.97	13.97
4239	NASDAQ	RGCO	Thu, Jun 4, 2015	14.00	13.91	13.71	13.91
4238	NASDAQ	RGCO	Wed, Jun 3, 2015	13.81	14.13	13.77	13.87
4237	NASDAQ	RGCO	Tue, Jun 2, 2015	13.56	13.81	13.50	13.75
4236	NASDAQ	RGCO	Mon, Jun 1, 2015	13.80	13.80	13.57	13.69
4235	NASDAQ	RGCO	Fri, May 29, 2015	13.82	13.82	13.56	13.79
4234	NASDAQ	RGCO	Thu, May 28, 2015	13.69	13.82	13.50	13.55
4233	NASDAQ	RGCO	Wed, May 27, 2015	14.06	14.07	13.93	13.95
4232	NASDAQ	RGCO	Tue, May 26, 2015	14.39	14.07	14.00	14.00
4231	NASDAQ	RGCO	Tue, May 19, 2015	14.00	14.00	14.00	14.00
4230	NASDAQ	RGCO	Mon, May 18, 2015	14.50	14.50	13.82	13.82
4229	NASDAQ	RGCO	Thu, May 14, 2015	14.33	14.33	14.31	14.31
4228	NASDAQ	RGCO	Fri, May 8, 2015	14.27	14.33	14.27	14.33
4227	NASDAQ	RGCO	Thu, May 7, 2015	14.00	14.07	14.00	14.07
4226	NASDAQ	RGCO	Wed, May 6, 2015	13.93	14.07	13.93	14.07
4225	NASDAQ	RGCO	Tue, May 5, 2015	14.43	14.07	13.87	14.00
4224	NASDAQ	RGCO	Mon, May 4, 2015	14.35	14.63	14.60	14.63
4223	NASDAQ	RGCO	Fri, May 1, 2015	14.20	14.67	14.20	14.41
4222	NASDAQ	RGCO	Thu, Apr 30, 2015	14.05	14.03	13.81	13.93
4221	NASDAQ	RGCO	Wed, Apr 29, 2015	13.78	13.78	13.75	13.75
4220	NASDAQ	RGCO	Tue, Apr 28, 2015	14.20	15.01	14.20	14.39
4219	NASDAQ	RGCO	Mon, Apr 27, 2015	14.28	14.52	13.73	13.73
4218	NASDAQ	RGCO	Fri, Apr 24, 2015	14.00	14.07	14.07	14.07
4217	NASDAQ	RGCO	Thu, Apr 23, 2015	13.83	14.05	13.83	14.05
4216	NASDAQ	RGCO	Wed, Apr 22, 2015	13.82	13.82	13.77	13.80
4215	NASDAQ	RGCO	Tue, Apr 21, 2015	14.07	14.07	13.77	13.77
4214	NASDAQ	RGCO	Mon, Apr 20, 2015	14.35	14.35	13.83	13.87
4213	NASDAQ	RGCO	Fri, Apr 17, 2015	13.82	14.03	13.77	13.83
4212	NASDAQ	RGCO	Thu, Apr 16, 2015	13.73	14.24	13.73	14.24
4211	NASDAQ	RGCO	Wed, Apr 15, 2015	13.74	14.60	14.04	14.05
4210	NASDAQ	RGCO	Tue, Apr 14, 2015	14.08	15.01	13.69	13.89
4209	NASDAQ	RGCO	Mon, Apr 13, 2015	14.05	14.20	13.87	13.92
4208	NASDAQ	RGCO	Fri, Apr 10, 2015	14.16	15.33	14.00	14.33
4207	NASDAQ	RGCO	Thu, Apr 9, 2015	13.67	13.67	13.67	13.67
4206	NASDAQ	RGCO	Wed, Apr 8, 2015	14.01	14.03	13.69	13.77
4205	NASDAQ	RGCO	Tue, Apr 7, 2015	14.10	14.10	14.10	14.10
4204	NASDAQ	RGCO	Mon, Apr 6, 2015	14.00	15.33	14.00	14.37
4203	NASDAQ	RGCO	Thu, Apr 2, 2015	14.49	14.49	14.01	14.01
4202	NASDAQ	RGCO	Tue, Mar 31, 2015	14.08	14.08	13.47	13.47
4201	NASDAQ	RGCO	Fri, Mar 27, 2015	13.50	13.51	13.50	13.51
4200	NASDAQ	RGCO	Thu, Mar 26, 2015	13.95	13.96	13.50	13.50
4199	NASDAQ	RGCO	Wed, Mar 25, 2015	14.04	14.08	13.50	13.61
4198	NASDAQ	RGCO	Tue, Mar 24, 2015	14.07	14.07	14.07	14.07
4197	NASDAQ	RGCO	Fri, Mar 20, 2015	14.22	15.00	14.00	14.08
4196	NASDAQ	RGCO	Thu, Mar 19, 2015	14.17	14.17	14.17	14.17
4195	NASDAQ	RGCO	Wed, Mar 18, 2015	14.15	14.58	14.15	14.58
4194	NASDAQ	RGCO	Mon, Mar 16, 2015	14.26	14.86	14.16	14.86
4193	NASDAQ	RGCO	Fri, Mar 13, 2015	14.19	0.00	0.00	14.33
4192	NASDAQ	RGCO	Thu, Mar 12, 2015	14.33	14.50	14.23	14.33
4191	NASDAQ	RGCO	Wed, Mar 11, 2015	14.87	14.87	14.30	14.30
4190	NASDAQ	RGCO	Tue, Mar 10, 2015	14.47	14.47	14.47	14.47
4189	NASDAQ	RGCO	Mon, Mar 9, 2015	14.93	14.93	14.93	14.93
4188	NASDAQ	RGCO	Fri, Mar 6, 2015	14.13	14.13	14.13	14.13
4187	NASDAQ	RGCO	Thu, Mar 5, 2015	14.33	14.33	14.32	14.33
4186	NASDAQ	RGCO	Tue, Mar 3, 2015	14.17	14.38	14.15	14.15
4185	NASDAQ	RGCO	Mon, Mar 2, 2015	14.93	14.47	14.46	14.47
4184	NASDAQ	RGCO	Fri, Feb 27, 2015	14.17	14.46	14.18	14.46
4183	NASDAQ	RGCO	Thu, Feb 26, 2015	14.26	14.26	14.26	14.26
4182	NASDAQ	RGCO	Wed, Feb 25, 2015	14.17	14.29	14.13	14.29
4181	NASDAQ	RGCO	Tue, Feb 24, 2015	14.51	14.51	14.17	14.21
4180	NASDAQ	RGCO	Fri, Feb 20, 2015	14.51	14.34	14.34	14.34
4179	NASDAQ	RGCO	Thu, Feb 19, 2015	15.24	15.24	15.24	15.24
4178	NASDAQ	RGCO	Wed, Feb 18, 2015	15.32	15.32	14.47	14.47
4177	NASDAQ	RGCO	Fri, Feb 13, 2015	14.20	14.99	14.45	14.67
4176	NASDAQ	RGCO	Thu, Feb 12, 2015	14.50	14.63	14.33	14.33
4175	NASDAQ	RGCO	Wed, Feb 11, 2015	14.12	14.12	14.12	14.12
4174	NASDAQ	RGCO	Tue, Feb 10, 2015	14.07	14.07	14.07	14.07
4173	NASDAQ	RGCO	Mon, Feb 9, 2015	15.20	15.20	14.17	14.31
4172	NASDAQ	RGCO	Fri, Feb 6, 2015	14.69	15.24	14.20	15.07
4171	NASDAQ	RGCO	Thu, Feb 5, 2015	14.91	15.17	14.05	15.17
4170	NASDAQ	RGCO	Wed, Feb 4, 2015	14.20	15.33	14.67	14.83
4169	NASDAQ	RGCO	Tue, Feb 3, 2015	14.14	14.63	14.03	14.17
4168	NASDAQ	RGCO	Mon, Feb 2, 2015	17.11	17.11	14.73	14.74
4167	NASDAQ	RGCO	Thu, Jan 29, 2015	14.32	14.33	14.32	14.33
4166	NASDAQ	RGCO	Wed, Jan 28, 2015	14.33	14.33	14.26	14.32
4165	NASDAQ	RGCO	Mon, Jan 26, 2015	14.50	14.50	14.50	14.50
4164	NASDAQ	RGCO	Thu, Jan 22, 2015	14.89	14.91	14.89	14.91
4163	NASDAQ	RGCO	Wed, Jan 21, 2015	14.87	14.87	14.41	14.41
4162	NASDAQ	RGCO	Tue, Jan 20, 2015	14.33	14.42	14.33	14.42
4161	NASDAQ	RGCO	Fri, Jan 16, 2015	14.37	14.37	14.37	14.37
4160	NASDAQ	RGCO	Thu, Jan 15, 2015	14.12	14.33	14.33	14.33
4159	NASDAQ	RGCO	Wed, Jan 14, 2015	13.96	13.93	13.90	13.93
4158	NASDAQ	RGCO	Tue, Jan 13, 2015	14.13	14.83	14.13	14.83
4157	NASDAQ	RGCO	Mon, Jan 12, 2015	14.04	14.13	14.01	14.07
4156	NASDAQ	RGCO	Fri, Jan 9, 2015	14.03	14.30	13.93	14.17
4155	NASDAQ	RGCO	Thu, Jan 8, 2015	14.43	14.43	14.09	14.41
4154	NASDAQ	RGCO	Wed, Jan 7, 2015	14.67	14.67	14.41	14.43
4153	NASDAQ	RGCO	Tue, Jan 6, 2015	14.03	14.93	14.03	14.66
4152	NASDAQ	RGCO	Mon, Jan 5, 2015	14.67	14.67	14.20	14.67
4151	NASDAQ	RGCO	Fri, Jan 2, 2015	14.67	14.77	14.67	14.77
4150	NASDAQ	RGCO	Wed, Dec 31, 2014	14.67	14.67	14.67	14.67
4149	NASDAQ	RGCO	Tue, Dec 30, 2014	14.19	14.33	14.31	14.33
4148	NASDAQ	RGCO	Mon, Dec 29, 2014	14.24	14.33	13.89	14.33
4147	NASDAQ	RGCO	Wed, Dec 24, 2014	14.41	14.49	14.37	14.37
4146	NASDAQ	RGCO	Tue, Dec 23, 2014	14.60	14.47	13.87	14.43
4145	NASDAQ	RGCO	Mon, Dec 22, 2014	14.59	14.60	14.60	14.60
4144	NASDAQ	RGCO	Fri, Dec 19, 2014	14.53	14.53	14.07	14.53
4143	NASDAQ	RGCO	Thu, Dec 18, 2014	14.56	14.35	13.85	14.23
4142	NASDAQ	RGCO	Wed, Dec 17, 2014	14.51	14.53	14.33	14.33
4141	NASDAQ	RGCO	Tue, Dec 16, 2014	14.33	14.34	14.34	14.34
4140	NASDAQ	RGCO	Mon, Dec 15, 2014	14.50	14.50	14.34	14.34
4139	NASDAQ	RGCO	Fri, Dec 12, 2014	14.36	14.36	14.33	14.33
4138	NASDAQ	RGCO	Thu, Dec 11, 2014	14.35	14.35	14.34	14.34
4137	NASDAQ	RGCO	Wed, Dec 10, 2014	14.48	14.50	14.33	14.46
4136	NASDAQ	RGCO	Tue, Dec 9, 2014	14.34	14.60	14.34	14.34
4135	NASDAQ	RGCO	Mon, Dec 8, 2014	14.58	14.58	14.34	14.34
4134	NASDAQ	RGCO	Fri, Dec 5, 2014	14.37	14.37	14.37	14.37
4133	NASDAQ	RGCO	Thu, Dec 4, 2014	14.60	14.60	14.40	14.40
4132	NASDAQ	RGCO	Wed, Dec 3, 2014	14.35	14.35	14.33	14.33
4131	NASDAQ	RGCO	Tue, Dec 2, 2014	14.47	14.47	14.33	14.33
4130	NASDAQ	RGCO	Mon, Dec 1, 2014	14.60	14.60	14.36	14.40
4129	NASDAQ	RGCO	Wed, Nov 26, 2014	14.56	14.56	14.56	14.56
4128	NASDAQ	RGCO	Tue, Nov 25, 2014	14.30	13.92	13.89	13.89
4127	NASDAQ	RGCO	Mon, Nov 24, 2014	14.30	14.56	14.01	14.22
4126	NASDAQ	RGCO	Fri, Nov 21, 2014	14.20	14.60	14.17	14.52
4125	NASDAQ	RGCO	Thu, Nov 20, 2014	14.03	14.03	14.03	14.03
4124	NASDAQ	RGCO	Wed, Nov 19, 2014	14.55	14.55	14.55	14.55
4123	NASDAQ	RGCO	Tue, Nov 18, 2014	14.54	14.60	14.53	14.60
4122	NASDAQ	RGCO	Mon, Nov 17, 2014	14.36	14.56	14.36	14.56
4121	NASDAQ	RGCO	Fri, Nov 14, 2014	14.40	14.60	14.40	14.60
4120	NASDAQ	RGCO	Wed, Nov 12, 2014	13.79	14.23	13.79	14.23
4119	NASDAQ	RGCO	Tue, Nov 11, 2014	13.92	14.26	13.74	14.26
4118	NASDAQ	RGCO	Mon, Nov 10, 2014	14.33	14.33	13.73	13.81
4117	NASDAQ	RGCO	Fri, Nov 7, 2014	14.69	14.69	13.61	14.59
4116	NASDAQ	RGCO	Thu, Nov 6, 2014	13.89	14.97	13.89	14.97
4115	NASDAQ	RGCO	Wed, Nov 5, 2014	13.66	13.67	13.65	13.67
4114	NASDAQ	RGCO	Tue, Nov 4, 2014	13.39	13.40	13.27	13.40
4113	NASDAQ	RGCO	Mon, Nov 3, 2014	13.53	13.67	13.40	13.40
4112	NASDAQ	RGCO	Fri, Oct 31, 2014	13.33	13.49	13.20	13.43
4111	NASDAQ	RGCO	Thu, Oct 30, 2014	13.31	13.33	13.17	13.33
4110	NASDAQ	RGCO	Wed, Oct 29, 2014	13.48	13.52	13.33	13.52
4109	NASDAQ	RGCO	Tue, Oct 28, 2014	13.37	13.37	13.19	13.27
4108	NASDAQ	RGCO	Mon, Oct 27, 2014	13.19	13.37	13.19	13.37
4107	NASDAQ	RGCO	Fri, Oct 24, 2014	13.47	13.53	13.13	13.53
4106	NASDAQ	RGCO	Thu, Oct 23, 2014	13.17	13.33	13.17	13.33
4105	NASDAQ	RGCO	Wed, Oct 22, 2014	13.32	13.50	13.32	13.49
4104	NASDAQ	RGCO	Tue, Oct 21, 2014	13.25	13.32	13.22	13.32
4103	NASDAQ	RGCO	Mon, Oct 20, 2014	13.33	13.33	13.17	13.17
4102	NASDAQ	RGCO	Fri, Oct 17, 2014	13.07	13.33	13.07	13.33
4101	NASDAQ	RGCO	Thu, Oct 16, 2014	12.85	12.89	12.85	12.89
4100	NASDAQ	RGCO	Wed, Oct 15, 2014	13.31	13.31	13.00	13.00
4099	NASDAQ	RGCO	Mon, Oct 13, 2014	13.17	13.17	13.17	13.17
4098	NASDAQ	RGCO	Fri, Oct 10, 2014	12.94	13.20	12.92	13.17
4097	NASDAQ	RGCO	Thu, Oct 9, 2014	13.50	13.35	13.33	13.33
4096	NASDAQ	RGCO	Wed, Oct 8, 2014	13.33	13.49	13.33	13.49
4095	NASDAQ	RGCO	Tue, Oct 7, 2014	13.31	13.39	13.30	13.32
4094	NASDAQ	RGCO	Mon, Oct 6, 2014	13.26	13.05	13.05	13.05
4093	NASDAQ	RGCO	Fri, Oct 3, 2014	13.01	13.17	13.01	13.17
4092	NASDAQ	RGCO	Thu, Oct 2, 2014	13.36	13.36	12.99	13.01
4091	NASDAQ	RGCO	Wed, Oct 1, 2014	13.51	13.43	13.35	13.35
4090	NASDAQ	RGCO	Tue, Sep 30, 2014	13.59	13.59	13.27	13.27
4089	NASDAQ	RGCO	Mon, Sep 29, 2014	13.27	13.57	13.33	13.53
4088	NASDAQ	RGCO	Thu, Sep 25, 2014	13.33	13.63	13.29	13.33
4087	NASDAQ	RGCO	Tue, Sep 23, 2014	13.35	13.60	13.33	13.33
4086	NASDAQ	RGCO	Mon, Sep 22, 2014	13.33	13.41	13.33	13.40
4085	NASDAQ	RGCO	Fri, Sep 19, 2014	13.56	13.60	13.59	13.59
4084	NASDAQ	RGCO	Thu, Sep 18, 2014	13.51	13.63	13.41	13.63
4083	NASDAQ	RGCO	Wed, Sep 17, 2014	13.60	13.63	13.36	13.36
4082	NASDAQ	RGCO	Tue, Sep 16, 2014	13.34	13.37	13.30	13.36
4081	NASDAQ	RGCO	Mon, Sep 15, 2014	13.35	13.50	13.38	13.50
4080	NASDAQ	RGCO	Fri, Sep 12, 2014	13.35	13.50	13.34	13.41
4079	NASDAQ	RGCO	Thu, Sep 11, 2014	13.36	13.63	13.35	13.38
4078	NASDAQ	RGCO	Wed, Sep 10, 2014	13.55	13.60	13.35	13.39
4077	NASDAQ	RGCO	Tue, Sep 9, 2014	13.35	13.61	13.10	13.61
4076	NASDAQ	RGCO	Mon, Sep 8, 2014	13.37	13.40	13.33	13.35
4075	NASDAQ	RGCO	Fri, Sep 5, 2014	13.50	13.55	13.49	13.49
4074	NASDAQ	RGCO	Thu, Sep 4, 2014	13.41	13.43	13.35	13.43
4073	NASDAQ	RGCO	Wed, Sep 3, 2014	13.57	13.62	13.39	13.53
4072	NASDAQ	RGCO	Tue, Sep 2, 2014	13.53	13.50	13.40	13.50
4071	NASDAQ	RGCO	Thu, Aug 28, 2014	13.50	13.52	13.23	13.52
4070	NASDAQ	RGCO	Wed, Aug 27, 2014	13.17	13.45	13.21	13.32
4069	NASDAQ	RGCO	Tue, Aug 26, 2014	13.06	13.55	13.06	13.55
4068	NASDAQ	RGCO	Mon, Aug 25, 2014	13.37	13.66	13.09	13.15
4067	NASDAQ	RGCO	Fri, Aug 22, 2014	13.27	13.40	13.27	13.33
4066	NASDAQ	RGCO	Thu, Aug 21, 2014	13.12	13.53	12.99	13.43
4065	NASDAQ	RGCO	Wed, Aug 20, 2014	13.60	13.60	13.01	13.21
4064	NASDAQ	RGCO	Tue, Aug 19, 2014	13.04	13.36	13.04	13.29
4063	NASDAQ	RGCO	Mon, Aug 18, 2014	13.11	13.46	12.93	13.37
4062	NASDAQ	RGCO	Fri, Aug 15, 2014	13.29	13.29	12.93	13.02
4061	NASDAQ	RGCO	Thu, Aug 14, 2014	12.91	13.48	12.91	13.17
4060	NASDAQ	RGCO	Tue, Aug 12, 2014	13.36	13.49	13.11	13.24
4059	NASDAQ	RGCO	Mon, Aug 11, 2014	13.18	13.59	13.08	13.27
4058	NASDAQ	RGCO	Fri, Aug 8, 2014	13.63	13.63	13.01	13.28
4057	NASDAQ	RGCO	Thu, Aug 7, 2014	13.29	13.33	12.93	12.93
4056	NASDAQ	RGCO	Wed, Aug 6, 2014	13.02	13.25	12.92	13.13
4055	NASDAQ	RGCO	Tue, Aug 5, 2014	13.32	13.33	12.90	12.91
4054	NASDAQ	RGCO	Mon, Aug 4, 2014	13.15	13.28	12.93	13.23
4053	NASDAQ	RGCO	Fri, Aug 1, 2014	13.67	13.67	13.20	13.22
4052	NASDAQ	RGCO	Thu, Jul 31, 2014	13.04	13.30	12.92	13.19
4051	NASDAQ	RGCO	Tue, Jul 29, 2014	13.07	13.30	13.01	13.25
4050	NASDAQ	RGCO	Mon, Jul 28, 2014	13.03	12.94	12.94	12.94
4049	NASDAQ	RGCO	Fri, Jul 25, 2014	12.94	12.94	12.94	12.94
4048	NASDAQ	RGCO	Thu, Jul 24, 2014	13.00	13.00	12.79	13.00
4047	NASDAQ	RGCO	Wed, Jul 23, 2014	12.87	13.24	12.85	13.23
4046	NASDAQ	RGCO	Tue, Jul 22, 2014	12.87	12.93	12.87	12.88
4045	NASDAQ	RGCO	Mon, Jul 21, 2014	12.90	12.97	12.87	12.94
4044	NASDAQ	RGCO	Fri, Jul 18, 2014	12.89	12.95	12.83	12.87
4043	NASDAQ	RGCO	Thu, Jul 17, 2014	12.78	12.95	12.78	12.88
4042	NASDAQ	RGCO	Wed, Jul 16, 2014	12.81	12.89	12.78	12.85
4041	NASDAQ	RGCO	Mon, Jul 14, 2014	12.87	12.87	12.80	12.81
4040	NASDAQ	RGCO	Thu, Jul 10, 2014	13.01	13.01	12.90	12.95
4039	NASDAQ	RGCO	Wed, Jul 9, 2014	12.90	12.95	12.90	12.94
4038	NASDAQ	RGCO	Tue, Jul 8, 2014	12.94	12.96	12.94	12.96
4037	NASDAQ	RGCO	Mon, Jul 7, 2014	12.88	12.94	12.87	12.87
4036	NASDAQ	RGCO	Thu, Jul 3, 2014	12.93	12.93	12.93	12.93
4035	NASDAQ	RGCO	Wed, Jul 2, 2014	12.93	12.97	12.88	12.91
4034	NASDAQ	RGCO	Tue, Jul 1, 2014	12.87	12.87	12.87	12.87
4033	NASDAQ	RGCO	Mon, Jun 30, 2014	12.87	12.91	12.87	12.87
4032	NASDAQ	RGCO	Fri, Jun 27, 2014	12.87	12.87	12.87	12.87
4031	NASDAQ	RGCO	Thu, Jun 26, 2014	12.87	12.90	12.87	12.87
4030	NASDAQ	RGCO	Wed, Jun 25, 2014	12.87	12.88	12.87	12.88
4029	NASDAQ	RGCO	Tue, Jun 24, 2014	12.97	12.97	12.88	12.95
4028	NASDAQ	RGCO	Mon, Jun 23, 2014	12.87	12.97	12.87	12.97
4027	NASDAQ	RGCO	Fri, Jun 20, 2014	12.87	12.97	12.87	12.95
4026	NASDAQ	RGCO	Thu, Jun 19, 2014	12.97	12.97	12.87	12.87
4025	NASDAQ	RGCO	Wed, Jun 18, 2014	12.96	13.15	12.93	13.15
4024	NASDAQ	RGCO	Tue, Jun 17, 2014	12.88	12.96	12.89	12.89
4023	NASDAQ	RGCO	Mon, Jun 16, 2014	12.87	12.93	12.87	12.87
4022	NASDAQ	RGCO	Thu, Jun 12, 2014	12.87	12.87	12.87	12.87
4021	NASDAQ	RGCO	Tue, Jun 10, 2014	12.93	12.93	12.87	12.87
4020	NASDAQ	RGCO	Mon, Jun 9, 2014	12.94	12.91	12.87	12.90
4019	NASDAQ	RGCO	Thu, Jun 5, 2014	12.93	13.00	12.89	12.93
4018	NASDAQ	RGCO	Wed, Jun 4, 2014	12.98	12.99	12.79	12.88
4017	NASDAQ	RGCO	Tue, Jun 3, 2014	12.87	12.99	12.87	12.99
4016	NASDAQ	RGCO	Fri, May 30, 2014	12.99	12.99	12.99	12.99
4015	NASDAQ	RGCO	Thu, May 29, 2014	12.85	12.99	12.86	12.87
4014	NASDAQ	RGCO	Wed, May 28, 2014	12.87	12.87	12.82	12.86
4013	NASDAQ	RGCO	Tue, May 27, 2014	12.73	12.89	12.73	12.89
4012	NASDAQ	RGCO	Fri, May 23, 2014	12.87	12.87	12.75	12.75
4011	NASDAQ	RGCO	Wed, May 21, 2014	12.93	13.00	12.87	12.99
4010	NASDAQ	RGCO	Tue, May 20, 2014	12.97	13.07	12.97	13.07
4009	NASDAQ	RGCO	Mon, May 19, 2014	12.86	12.87	12.85	12.85
4008	NASDAQ	RGCO	Thu, May 15, 2014	12.87	12.85	12.77	12.77
4007	NASDAQ	RGCO	Wed, May 14, 2014	12.85	12.85	12.85	12.85
4006	NASDAQ	RGCO	Mon, May 12, 2014	12.93	13.02	12.87	13.02
4005	NASDAQ	RGCO	Fri, May 9, 2014	12.97	13.00	12.97	12.97
4004	NASDAQ	RGCO	Thu, May 8, 2014	12.84	13.00	12.84	13.00
4003	NASDAQ	RGCO	Wed, May 7, 2014	12.91	13.08	12.85	13.08
4002	NASDAQ	RGCO	Tue, May 6, 2014	12.96	12.99	12.87	12.92
4001	NASDAQ	RGCO	Mon, May 5, 2014	13.09	13.09	12.85	12.85
4000	NASDAQ	RGCO	Fri, May 2, 2014	12.80	13.12	12.75	12.83
3999	NASDAQ	RGCO	Thu, May 1, 2014	12.95	13.10	12.89	12.96
3998	NASDAQ	RGCO	Wed, Apr 30, 2014	12.70	12.75	12.70	12.73
3997	NASDAQ	RGCO	Tue, Apr 29, 2014	12.67	13.00	12.67	12.73
3996	NASDAQ	RGCO	Mon, Apr 28, 2014	12.73	12.98	12.73	12.97
3995	NASDAQ	RGCO	Fri, Apr 25, 2014	13.00	13.00	13.00	13.00
3994	NASDAQ	RGCO	Thu, Apr 24, 2014	12.67	12.67	12.67	12.67
3993	NASDAQ	RGCO	Wed, Apr 23, 2014	12.87	12.87	12.87	12.87
3992	NASDAQ	RGCO	Tue, Apr 22, 2014	12.97	12.99	12.83	12.99
3991	NASDAQ	RGCO	Mon, Apr 21, 2014	12.85	13.13	12.79	12.97
3990	NASDAQ	RGCO	Wed, Apr 16, 2014	12.78	12.78	12.78	12.78
3989	NASDAQ	RGCO	Tue, Apr 15, 2014	12.83	13.11	12.83	13.11
3988	NASDAQ	RGCO	Mon, Apr 14, 2014	13.01	13.01	12.83	12.83
3987	NASDAQ	RGCO	Fri, Apr 11, 2014	12.66	12.93	12.67	12.83
3986	NASDAQ	RGCO	Thu, Apr 10, 2014	12.78	12.86	12.67	12.69
3985	NASDAQ	RGCO	Wed, Apr 9, 2014	12.77	12.78	12.77	12.78
3984	NASDAQ	RGCO	Tue, Apr 8, 2014	12.67	12.67	12.67	12.67
3983	NASDAQ	RGCO	Mon, Apr 7, 2014	12.67	12.76	12.67	12.76
3982	NASDAQ	RGCO	Fri, Apr 4, 2014	12.77	12.77	12.77	12.77
3981	NASDAQ	RGCO	Thu, Apr 3, 2014	12.67	12.67	12.67	12.67
3980	NASDAQ	RGCO	Wed, Apr 2, 2014	12.86	12.93	12.86	12.93
3979	NASDAQ	RGCO	Tue, Apr 1, 2014	12.87	12.87	12.86	12.86
3978	NASDAQ	RGCO	Mon, Mar 31, 2014	12.67	12.84	12.61	12.67
3977	NASDAQ	RGCO	Fri, Mar 28, 2014	12.78	12.80	12.62	12.72
3976	NASDAQ	RGCO	Thu, Mar 27, 2014	12.97	12.97	12.97	12.97
3975	NASDAQ	RGCO	Wed, Mar 26, 2014	13.00	13.00	13.00	13.00
3974	NASDAQ	RGCO	Tue, Mar 25, 2014	12.79	12.89	12.79	12.89
3973	NASDAQ	RGCO	Mon, Mar 24, 2014	12.92	12.92	12.92	12.92
3972	NASDAQ	RGCO	Fri, Mar 21, 2014	12.91	12.90	12.83	12.83
3971	NASDAQ	RGCO	Thu, Mar 20, 2014	13.03	13.03	12.99	12.99
3970	NASDAQ	RGCO	Wed, Mar 19, 2014	12.91	12.91	12.91	12.91
3969	NASDAQ	RGCO	Tue, Mar 18, 2014	13.12	13.12	13.12	13.12
3968	NASDAQ	RGCO	Mon, Mar 17, 2014	12.97	13.03	12.97	13.03
3967	NASDAQ	RGCO	Thu, Mar 13, 2014	12.94	12.97	12.94	12.95
3966	NASDAQ	RGCO	Wed, Mar 12, 2014	12.77	12.99	12.76	12.85
3965	NASDAQ	RGCO	Tue, Mar 11, 2014	12.97	13.01	12.76	13.00
3964	NASDAQ	RGCO	Fri, Mar 7, 2014	13.01	13.01	13.01	13.01
3963	NASDAQ	RGCO	Thu, Mar 6, 2014	12.73	12.76	12.76	12.76
3962	NASDAQ	RGCO	Wed, Mar 5, 2014	12.91	12.96	12.83	12.83
3961	NASDAQ	RGCO	Tue, Mar 4, 2014	12.83	12.83	12.77	12.77
3960	NASDAQ	RGCO	Mon, Mar 3, 2014	12.83	12.83	12.77	12.83
3959	NASDAQ	RGCO	Fri, Feb 28, 2014	12.80	12.83	12.77	12.77
3958	NASDAQ	RGCO	Thu, Feb 27, 2014	13.02	13.03	13.02	13.03
3957	NASDAQ	RGCO	Wed, Feb 26, 2014	12.67	12.92	12.67	12.80
3956	NASDAQ	RGCO	Tue, Feb 25, 2014	13.17	13.17	12.97	12.97
3955	NASDAQ	RGCO	Mon, Feb 24, 2014	13.07	13.17	12.77	13.17
3954	NASDAQ	RGCO	Fri, Feb 21, 2014	12.91	13.33	13.31	13.33
3953	NASDAQ	RGCO	Thu, Feb 20, 2014	12.92	13.19	12.79	13.00
3952	NASDAQ	RGCO	Wed, Feb 19, 2014	13.03	13.23	12.61	13.23
3951	NASDAQ	RGCO	Tue, Feb 18, 2014	12.93	13.03	12.93	13.03
3950	NASDAQ	RGCO	Fri, Feb 14, 2014	13.05	13.33	13.00	13.31
3949	NASDAQ	RGCO	Thu, Feb 13, 2014	12.93	13.13	13.00	13.13
3948	NASDAQ	RGCO	Wed, Feb 12, 2014	13.31	13.33	13.03	13.12
3947	NASDAQ	RGCO	Tue, Feb 11, 2014	13.02	13.37	13.12	13.27
3946	NASDAQ	RGCO	Mon, Feb 10, 2014	12.97	13.13	12.89	13.11
3945	NASDAQ	RGCO	Fri, Feb 7, 2014	13.16	13.07	12.33	12.96
3944	NASDAQ	RGCO	Thu, Feb 6, 2014	12.57	13.04	12.57	13.03
3943	NASDAQ	RGCO	Wed, Feb 5, 2014	13.03	12.52	12.45	12.45
3942	NASDAQ	RGCO	Tue, Feb 4, 2014	12.85	12.93	12.57	12.91
3941	NASDAQ	RGCO	Mon, Feb 3, 2014	12.62	12.81	12.31	12.69
3940	NASDAQ	RGCO	Fri, Jan 31, 2014	12.70	12.45	12.45	12.45
3939	NASDAQ	RGCO	Thu, Jan 30, 2014	12.33	12.43	12.33	12.43
3938	NASDAQ	RGCO	Wed, Jan 29, 2014	12.67	12.72	12.43	12.43
3937	NASDAQ	RGCO	Tue, Jan 28, 2014	12.66	12.75	12.47	12.68
3936	NASDAQ	RGCO	Mon, Jan 27, 2014	12.60	12.78	12.60	12.78
3935	NASDAQ	RGCO	Fri, Jan 24, 2014	12.78	12.84	12.60	12.79
3934	NASDAQ	RGCO	Thu, Jan 23, 2014	12.60	12.87	12.60	12.81
3933	NASDAQ	RGCO	Wed, Jan 22, 2014	12.70	12.86	12.67	12.86
3932	NASDAQ	RGCO	Tue, Jan 21, 2014	12.70	12.87	12.67	12.79
3931	NASDAQ	RGCO	Fri, Jan 17, 2014	12.91	13.18	12.91	12.96
3930	NASDAQ	RGCO	Wed, Jan 15, 2014	12.93	12.92	12.88	12.92
3929	NASDAQ	RGCO	Tue, Jan 14, 2014	12.53	12.57	12.53	12.57
3928	NASDAQ	RGCO	Mon, Jan 13, 2014	12.74	12.90	12.66	12.73
3927	NASDAQ	RGCO	Fri, Jan 10, 2014	12.49	12.92	12.49	12.83
3926	NASDAQ	RGCO	Thu, Jan 9, 2014	12.81	12.41	12.41	12.41
3925	NASDAQ	RGCO	Wed, Jan 8, 2014	12.73	13.01	12.62	12.81
3924	NASDAQ	RGCO	Tue, Jan 7, 2014	12.90	12.88	12.83	12.88
3923	NASDAQ	RGCO	Mon, Jan 6, 2014	12.53	12.66	12.66	12.66
3922	NASDAQ	RGCO	Fri, Jan 3, 2014	12.59	12.87	12.48	12.48
3921	NASDAQ	RGCO	Thu, Jan 2, 2014	12.56	12.73	12.47	12.73
3920	NASDAQ	RGCO	Tue, Dec 31, 2013	12.59	12.69	12.59	12.67
3919	NASDAQ	RGCO	Mon, Dec 30, 2013	12.44	12.54	12.40	12.54
3918	NASDAQ	RGCO	Fri, Dec 27, 2013	12.44	12.53	12.38	12.41
3917	NASDAQ	RGCO	Thu, Dec 26, 2013	12.60	12.60	12.41	12.41
3916	NASDAQ	RGCO	Tue, Dec 24, 2013	12.38	12.70	12.38	12.70
3915	NASDAQ	RGCO	Mon, Dec 23, 2013	12.54	12.55	12.43	12.51
3914	NASDAQ	RGCO	Fri, Dec 20, 2013	12.42	12.56	12.42	12.47
3913	NASDAQ	RGCO	Thu, Dec 19, 2013	12.43	12.44	12.44	12.44
3912	NASDAQ	RGCO	Wed, Dec 18, 2013	12.47	12.73	12.41	12.57
3911	NASDAQ	RGCO	Tue, Dec 17, 2013	12.61	12.45	12.41	12.43
3910	NASDAQ	RGCO	Mon, Dec 16, 2013	12.67	12.67	12.65	12.65
3909	NASDAQ	RGCO	Tue, Dec 10, 2013	12.65	12.76	12.45	12.49
3908	NASDAQ	RGCO	Mon, Dec 9, 2013	12.77	12.77	12.46	12.66
3907	NASDAQ	RGCO	Fri, Dec 6, 2013	12.43	12.63	12.43	12.63
3906	NASDAQ	RGCO	Thu, Dec 5, 2013	12.41	12.60	12.40	12.49
3905	NASDAQ	RGCO	Wed, Dec 4, 2013	12.64	12.64	12.56	12.60
3904	NASDAQ	RGCO	Tue, Dec 3, 2013	12.38	12.56	12.38	12.53
3903	NASDAQ	RGCO	Mon, Dec 2, 2013	12.80	12.80	12.60	12.80
3902	NASDAQ	RGCO	Fri, Nov 29, 2013	12.67	12.67	12.60	12.60
3901	NASDAQ	RGCO	Tue, Nov 26, 2013	12.77	12.77	12.38	12.53
3900	NASDAQ	RGCO	Mon, Nov 25, 2013	12.67	12.80	12.40	12.80
3899	NASDAQ	RGCO	Fri, Nov 22, 2013	12.61	12.62	12.49	12.60
3898	NASDAQ	RGCO	Thu, Nov 21, 2013	12.59	12.80	12.49	12.57
3897	NASDAQ	RGCO	Wed, Nov 20, 2013	12.47	12.77	12.35	12.55
3896	NASDAQ	RGCO	Tue, Nov 19, 2013	12.80	12.85	12.57	12.57
3895	NASDAQ	RGCO	Mon, Nov 18, 2013	12.78	12.70	12.43	12.43
3894	NASDAQ	RGCO	Fri, Nov 15, 2013	12.67	12.79	12.67	12.79
3893	NASDAQ	RGCO	Thu, Nov 14, 2013	12.41	12.93	12.37	12.61
3892	NASDAQ	RGCO	Wed, Nov 13, 2013	13.12	13.12	12.48	12.83
3891	NASDAQ	RGCO	Tue, Nov 12, 2013	12.93	13.15	12.93	12.93
3890	NASDAQ	RGCO	Fri, Nov 8, 2013	13.21	13.21	13.21	13.21
3889	NASDAQ	RGCO	Thu, Nov 7, 2013	13.07	13.31	13.05	13.31
3888	NASDAQ	RGCO	Wed, Nov 6, 2013	12.95	13.31	12.81	13.31
3887	NASDAQ	RGCO	Tue, Nov 5, 2013	12.67	12.99	12.65	12.99
3886	NASDAQ	RGCO	Mon, Nov 4, 2013	12.75	12.77	12.75	12.75
3885	NASDAQ	RGCO	Fri, Nov 1, 2013	12.60	12.93	12.33	12.67
3884	NASDAQ	RGCO	Thu, Oct 31, 2013	12.87	12.87	12.41	12.41
3883	NASDAQ	RGCO	Wed, Oct 30, 2013	12.67	13.32	12.47	12.47
3882	NASDAQ	RGCO	Tue, Oct 29, 2013	12.65	12.86	12.33	12.37
3881	NASDAQ	RGCO	Mon, Oct 28, 2013	12.50	12.50	12.50	12.50
3880	NASDAQ	RGCO	Fri, Oct 25, 2013	12.61	12.61	12.10	12.46
3879	NASDAQ	RGCO	Thu, Oct 24, 2013	12.43	12.43	12.43	12.43
3878	NASDAQ	RGCO	Tue, Oct 22, 2013	12.55	12.55	12.47	12.47
3877	NASDAQ	RGCO	Mon, Oct 21, 2013	12.60	12.60	12.32	12.32
3876	NASDAQ	RGCO	Fri, Oct 18, 2013	12.31	12.32	12.31	12.32
3875	NASDAQ	RGCO	Thu, Oct 17, 2013	12.33	12.36	12.31	12.31
3874	NASDAQ	RGCO	Wed, Oct 16, 2013	12.25	12.33	12.21	12.33
3873	NASDAQ	RGCO	Tue, Oct 15, 2013	12.21	12.25	12.21	12.23
3872	NASDAQ	RGCO	Mon, Oct 14, 2013	12.17	12.23	12.07	12.23
3871	NASDAQ	RGCO	Fri, Oct 11, 2013	12.13	12.57	12.17	12.17
3870	NASDAQ	RGCO	Thu, Oct 10, 2013	12.47	12.47	12.14	12.27
3869	NASDAQ	RGCO	Wed, Oct 9, 2013	12.22	12.41	12.33	12.41
3868	NASDAQ	RGCO	Mon, Oct 7, 2013	12.54	12.59	12.17	12.20
3867	NASDAQ	RGCO	Thu, Oct 3, 2013	12.21	12.41	12.13	12.27
3866	NASDAQ	RGCO	Wed, Oct 2, 2013	12.79	12.79	12.18	12.57
3865	NASDAQ	RGCO	Tue, Oct 1, 2013	12.55	12.84	12.21	12.84
3864	NASDAQ	RGCO	Mon, Sep 30, 2013	12.87	12.89	12.18	12.86
3863	NASDAQ	RGCO	Fri, Sep 27, 2013	12.37	12.67	12.37	12.56
3862	NASDAQ	RGCO	Thu, Sep 26, 2013	12.74	12.74	12.40	12.40
3861	NASDAQ	RGCO	Wed, Sep 25, 2013	12.30	12.92	12.30	12.92
3860	NASDAQ	RGCO	Tue, Sep 24, 2013	12.30	12.30	12.30	12.30
3859	NASDAQ	RGCO	Mon, Sep 23, 2013	12.65	12.65	12.65	12.65
3858	NASDAQ	RGCO	Fri, Sep 20, 2013	12.29	12.60	12.30	12.60
3857	NASDAQ	RGCO	Thu, Sep 19, 2013	12.27	12.27	12.27	12.27
3856	NASDAQ	RGCO	Wed, Sep 18, 2013	12.33	12.53	12.33	12.41
3855	NASDAQ	RGCO	Tue, Sep 17, 2013	12.18	12.50	12.18	12.34
3854	NASDAQ	RGCO	Thu, Sep 12, 2013	12.15	12.65	12.15	12.43
3853	NASDAQ	RGCO	Tue, Sep 10, 2013	12.59	12.53	12.15	12.53
3852	NASDAQ	RGCO	Mon, Sep 9, 2013	12.53	12.53	12.47	12.53
3851	NASDAQ	RGCO	Fri, Sep 6, 2013	12.57	12.39	12.39	12.39
3850	NASDAQ	RGCO	Wed, Sep 4, 2013	12.41	12.57	12.42	12.52
3849	NASDAQ	RGCO	Tue, Sep 3, 2013	12.38	12.57	12.33	12.47
3848	NASDAQ	RGCO	Fri, Aug 30, 2013	12.37	12.47	12.37	12.39
3847	NASDAQ	RGCO	Thu, Aug 29, 2013	12.39	12.39	12.37	12.37
3846	NASDAQ	RGCO	Wed, Aug 28, 2013	12.42	12.55	12.40	12.41
3845	NASDAQ	RGCO	Tue, Aug 27, 2013	12.35	12.39	12.35	12.39
3844	NASDAQ	RGCO	Mon, Aug 26, 2013	12.51	12.59	12.27	12.59
3843	NASDAQ	RGCO	Fri, Aug 23, 2013	12.55	12.57	12.28	12.57
3842	NASDAQ	RGCO	Thu, Aug 22, 2013	12.59	12.59	12.50	12.57
3841	NASDAQ	RGCO	Wed, Aug 21, 2013	12.27	12.58	12.27	12.40
3840	NASDAQ	RGCO	Tue, Aug 20, 2013	12.59	12.59	12.59	12.59
3839	NASDAQ	RGCO	Mon, Aug 19, 2013	12.51	12.28	12.28	12.28
3838	NASDAQ	RGCO	Fri, Aug 16, 2013	12.59	12.59	12.40	12.40
3837	NASDAQ	RGCO	Thu, Aug 15, 2013	12.43	12.48	12.32	12.32
3836	NASDAQ	RGCO	Wed, Aug 14, 2013	12.56	12.56	12.48	12.48
3835	NASDAQ	RGCO	Tue, Aug 13, 2013	12.53	12.66	12.43	12.66
3834	NASDAQ	RGCO	Mon, Aug 12, 2013	12.35	12.53	12.27	12.53
3833	NASDAQ	RGCO	Fri, Aug 9, 2013	12.55	12.37	12.27	12.33
3832	NASDAQ	RGCO	Thu, Aug 8, 2013	12.47	12.47	12.46	12.46
3831	NASDAQ	RGCO	Wed, Aug 7, 2013	12.66	12.76	12.28	12.37
3830	NASDAQ	RGCO	Tue, Aug 6, 2013	12.42	12.80	12.42	12.60
3829	NASDAQ	RGCO	Mon, Aug 5, 2013	12.63	12.61	12.23	12.61
3828	NASDAQ	RGCO	Fri, Aug 2, 2013	12.47	12.67	12.17	12.63
3827	NASDAQ	RGCO	Thu, Aug 1, 2013	12.79	12.79	12.13	12.66
3826	NASDAQ	RGCO	Wed, Jul 31, 2013	12.65	12.66	12.65	12.66
3825	NASDAQ	RGCO	Tue, Jul 30, 2013	12.59	12.59	12.59	12.59
3824	NASDAQ	RGCO	Mon, Jul 29, 2013	12.65	12.79	12.57	12.67
3823	NASDAQ	RGCO	Fri, Jul 26, 2013	12.57	12.57	12.57	12.57
3822	NASDAQ	RGCO	Thu, Jul 25, 2013	12.70	12.70	12.57	12.57
3821	NASDAQ	RGCO	Wed, Jul 24, 2013	12.63	13.33	12.33	13.23
3820	NASDAQ	RGCO	Tue, Jul 23, 2013	12.07	13.00	12.07	12.64
3819	NASDAQ	RGCO	Mon, Jul 22, 2013	12.72	12.80	11.90	11.93
3818	NASDAQ	RGCO	Fri, Jul 19, 2013	12.70	12.76	12.67	12.76
3817	NASDAQ	RGCO	Thu, Jul 18, 2013	12.67	12.69	12.67	12.67
3816	NASDAQ	RGCO	Wed, Jul 17, 2013	12.74	12.74	12.67	12.67
3815	NASDAQ	RGCO	Tue, Jul 16, 2013	12.75	13.20	12.67	12.67
3814	NASDAQ	RGCO	Mon, Jul 15, 2013	12.71	13.22	12.50	12.67
3813	NASDAQ	RGCO	Fri, Jul 12, 2013	12.69	13.26	12.63	12.67
3812	NASDAQ	RGCO	Thu, Jul 11, 2013	12.83	13.31	12.71	12.81
3811	NASDAQ	RGCO	Wed, Jul 10, 2013	13.33	13.55	12.83	12.83
3810	NASDAQ	RGCO	Tue, Jul 9, 2013	13.41	13.59	13.30	13.33
3809	NASDAQ	RGCO	Mon, Jul 8, 2013	13.61	13.61	13.37	13.39
3808	NASDAQ	RGCO	Fri, Jul 5, 2013	13.53	13.53	13.53	13.53
3807	NASDAQ	RGCO	Wed, Jul 3, 2013	13.96	13.96	13.41	13.47
3806	NASDAQ	RGCO	Tue, Jul 2, 2013	13.83	13.83	13.67	13.83
3805	NASDAQ	RGCO	Mon, Jul 1, 2013	13.98	13.98	13.98	13.98
3804	NASDAQ	RGCO	Fri, Jun 28, 2013	13.70	13.97	13.41	13.50
3803	NASDAQ	RGCO	Thu, Jun 27, 2013	13.55	13.72	13.55	13.70
3802	NASDAQ	RGCO	Wed, Jun 26, 2013	13.37	13.96	13.37	13.79
3801	NASDAQ	RGCO	Tue, Jun 25, 2013	13.67	13.92	13.37	13.37
3800	NASDAQ	RGCO	Mon, Jun 24, 2013	13.72	14.13	13.35	13.67
3799	NASDAQ	RGCO	Fri, Jun 21, 2013	13.34	14.10	13.34	13.73
3798	NASDAQ	RGCO	Thu, Jun 20, 2013	13.50	14.17	13.33	13.33
3797	NASDAQ	RGCO	Wed, Jun 19, 2013	13.53	14.17	13.45	13.45
3796	NASDAQ	RGCO	Tue, Jun 18, 2013	13.83	13.76	13.53	13.53
3795	NASDAQ	RGCO	Mon, Jun 17, 2013	13.45	13.46	13.43	13.43
3794	NASDAQ	RGCO	Fri, Jun 14, 2013	13.50	13.83	13.39	13.43
3793	NASDAQ	RGCO	Thu, Jun 13, 2013	13.71	13.87	13.58	13.58
3792	NASDAQ	RGCO	Wed, Jun 12, 2013	13.48	13.85	13.48	13.85
3791	NASDAQ	RGCO	Tue, Jun 11, 2013	13.83	14.15	13.63	13.63
3790	NASDAQ	RGCO	Mon, Jun 10, 2013	13.59	14.19	13.88	13.88
3789	NASDAQ	RGCO	Fri, Jun 7, 2013	13.65	13.93	13.55	13.59
3788	NASDAQ	RGCO	Thu, Jun 6, 2013	13.69	14.23	13.44	13.97
3787	NASDAQ	RGCO	Wed, Jun 5, 2013	13.90	14.33	13.90	13.99
3786	NASDAQ	RGCO	Tue, Jun 4, 2013	13.74	13.93	13.34	13.93
3785	NASDAQ	RGCO	Mon, Jun 3, 2013	13.41	13.85	13.41	13.71
3784	NASDAQ	RGCO	Fri, May 31, 2013	13.17	13.63	13.17	13.59
3783	NASDAQ	RGCO	Wed, May 29, 2013	13.33	13.39	13.19	13.39
3782	NASDAQ	RGCO	Tue, May 28, 2013	13.53	13.54	13.33	13.33
3781	NASDAQ	RGCO	Fri, May 24, 2013	13.34	13.36	13.33	13.34
3780	NASDAQ	RGCO	Thu, May 23, 2013	13.41	13.47	13.40	13.40
3779	NASDAQ	RGCO	Wed, May 22, 2013	13.33	13.43	13.33	13.37
3778	NASDAQ	RGCO	Tue, May 21, 2013	13.63	14.09	13.34	13.34
3777	NASDAQ	RGCO	Mon, May 20, 2013	13.59	13.57	13.57	13.57
3776	NASDAQ	RGCO	Fri, May 17, 2013	14.01	14.01	13.63	13.63
3775	NASDAQ	RGCO	Thu, May 16, 2013	13.45	13.91	13.44	13.91
3774	NASDAQ	RGCO	Wed, May 15, 2013	13.33	14.00	13.33	13.45
3773	NASDAQ	RGCO	Tue, May 14, 2013	13.33	13.53	13.33	13.39
3772	NASDAQ	RGCO	Mon, May 13, 2013	13.91	13.91	13.34	13.53
3771	NASDAQ	RGCO	Fri, May 10, 2013	13.99	13.99	13.99	13.99
3770	NASDAQ	RGCO	Thu, May 9, 2013	13.49	13.81	13.49	13.73
3769	NASDAQ	RGCO	Wed, May 8, 2013	13.37	13.99	13.37	13.99
3768	NASDAQ	RGCO	Tue, May 7, 2013	13.47	13.43	13.39	13.39
3767	NASDAQ	RGCO	Mon, May 6, 2013	13.02	14.05	12.67	13.48
3766	NASDAQ	RGCO	Fri, May 3, 2013	14.17	13.74	13.45	13.71
3765	NASDAQ	RGCO	Thu, May 2, 2013	13.86	14.13	13.86	14.12
3764	NASDAQ	RGCO	Wed, May 1, 2013	13.50	13.70	13.43	13.47
3763	NASDAQ	RGCO	Tue, Apr 30, 2013	13.33	13.33	13.33	13.33
3762	NASDAQ	RGCO	Mon, Apr 29, 2013	13.63	13.63	13.63	13.63
3761	NASDAQ	RGCO	Fri, Apr 26, 2013	13.75	13.67	13.53	13.66
3760	NASDAQ	RGCO	Thu, Apr 25, 2013	12.89	13.66	12.89	13.66
3759	NASDAQ	RGCO	Wed, Apr 24, 2013	13.63	13.63	13.33	13.33
3758	NASDAQ	RGCO	Tue, Apr 23, 2013	12.81	13.33	12.81	13.33
3757	NASDAQ	RGCO	Mon, Apr 22, 2013	12.94	12.94	12.94	12.94
3756	NASDAQ	RGCO	Fri, Apr 19, 2013	13.06	13.07	12.97	13.04
3755	NASDAQ	RGCO	Thu, Apr 18, 2013	12.83	12.96	12.84	12.96
3754	NASDAQ	RGCO	Wed, Apr 17, 2013	12.99	13.00	12.95	12.97
3753	NASDAQ	RGCO	Tue, Apr 16, 2013	13.04	13.04	12.95	13.01
3752	NASDAQ	RGCO	Mon, Apr 15, 2013	12.97	13.07	12.91	13.07
3751	NASDAQ	RGCO	Fri, Apr 12, 2013	12.69	12.95	12.67	12.95
3750	NASDAQ	RGCO	Thu, Apr 11, 2013	13.50	14.13	12.29	12.59
3749	NASDAQ	RGCO	Wed, Apr 10, 2013	13.51	13.54	13.50	13.54
3748	NASDAQ	RGCO	Tue, Apr 9, 2013	13.39	13.45	13.37	13.45
3747	NASDAQ	RGCO	Mon, Apr 8, 2013	13.21	14.63	13.00	13.44
3746	NASDAQ	RGCO	Fri, Apr 5, 2013	12.97	13.47	12.68	13.47
3745	NASDAQ	RGCO	Thu, Apr 4, 2013	12.81	13.07	12.95	12.97
3744	NASDAQ	RGCO	Wed, Apr 3, 2013	12.83	13.36	12.83	12.83
3743	NASDAQ	RGCO	Tue, Apr 2, 2013	12.70	12.83	12.70	12.83
3742	NASDAQ	RGCO	Mon, Apr 1, 2013	12.65	12.67	12.43	12.67
3741	NASDAQ	RGCO	Thu, Mar 28, 2013	12.43	12.65	12.41	12.65
3740	NASDAQ	RGCO	Wed, Mar 27, 2013	12.40	12.43	12.23	12.43
3739	NASDAQ	RGCO	Tue, Mar 26, 2013	12.43	12.43	12.30	12.43
3738	NASDAQ	RGCO	Mon, Mar 25, 2013	12.40	12.43	12.23	12.43
3737	NASDAQ	RGCO	Fri, Mar 22, 2013	12.27	12.30	12.27	12.30
3736	NASDAQ	RGCO	Thu, Mar 21, 2013	12.01	12.43	12.01	12.43
3735	NASDAQ	RGCO	Wed, Mar 20, 2013	12.17	12.23	12.09	12.23
3734	NASDAQ	RGCO	Tue, Mar 19, 2013	12.57	12.57	12.00	12.01
3733	NASDAQ	RGCO	Mon, Mar 18, 2013	12.06	12.09	12.09	12.09
3732	NASDAQ	RGCO	Fri, Mar 15, 2013	12.00	12.05	12.00	12.05
3731	NASDAQ	RGCO	Thu, Mar 14, 2013	12.20	12.20	12.19	12.20
3730	NASDAQ	RGCO	Wed, Mar 13, 2013	12.01	12.20	12.00	12.20
3729	NASDAQ	RGCO	Tue, Mar 12, 2013	12.11	12.13	12.13	12.13
3728	NASDAQ	RGCO	Fri, Mar 8, 2013	12.01	12.13	12.01	12.13
3727	NASDAQ	RGCO	Thu, Mar 7, 2013	12.03	12.13	12.03	12.11
3726	NASDAQ	RGCO	Wed, Mar 6, 2013	12.04	12.12	12.04	12.12
3725	NASDAQ	RGCO	Tue, Mar 5, 2013	12.01	12.01	12.01	12.01
3724	NASDAQ	RGCO	Mon, Mar 4, 2013	12.11	12.13	12.11	12.13
3723	NASDAQ	RGCO	Fri, Mar 1, 2013	12.00	12.10	12.00	12.01
3722	NASDAQ	RGCO	Thu, Feb 28, 2013	12.09	12.09	12.09	12.09
3721	NASDAQ	RGCO	Wed, Feb 27, 2013	12.10	12.10	12.06	12.06
3720	NASDAQ	RGCO	Tue, Feb 26, 2013	12.10	12.10	12.01	12.01
3719	NASDAQ	RGCO	Mon, Feb 25, 2013	10217.56	10217.56	10217.56	12.08
3718	NASDAQ	RGCO	Fri, Feb 22, 2013	10221.58	10221.58	10221.58	12.09
3717	NASDAQ	RGCO	Thu, Feb 21, 2013	12.07	12.05	11.97	12.03
3716	NASDAQ	RGCO	Wed, Feb 20, 2013	12.17	12.17	12.17	12.17
3715	NASDAQ	RGCO	Tue, Feb 19, 2013	10238.61	10238.61	10238.61	12.25
3714	NASDAQ	RGCO	Fri, Feb 15, 2013	12.13	12.30	12.03	12.10
3713	NASDAQ	RGCO	Thu, Feb 14, 2013	12.22	12.27	12.22	12.27
3712	NASDAQ	RGCO	Wed, Feb 13, 2013	12.21	12.29	12.08	12.08
3711	NASDAQ	RGCO	Tue, Feb 12, 2013	12.04	12.30	12.04	12.30
3710	NASDAQ	RGCO	Mon, Feb 11, 2013	12.20	12.30	12.03	12.06
3709	NASDAQ	RGCO	Thu, Feb 7, 2013	12.07	12.30	12.07	12.30
3708	NASDAQ	RGCO	Wed, Feb 6, 2013	12.29	12.33	12.08	12.08
3707	NASDAQ	RGCO	Tue, Feb 5, 2013	12.66	12.66	12.11	12.33
3706	NASDAQ	RGCO	Mon, Feb 4, 2013	12.23	12.39	12.23	12.39
3705	NASDAQ	RGCO	Fri, Feb 1, 2013	12.37	12.53	12.27	12.35
3704	NASDAQ	RGCO	Thu, Jan 31, 2013	12.14	12.25	12.12	12.25
3703	NASDAQ	RGCO	Wed, Jan 30, 2013	12.20	12.20	12.18	12.20
3702	NASDAQ	RGCO	Tue, Jan 29, 2013	10521.51	10521.51	10521.51	12.20
3701	NASDAQ	RGCO	Mon, Jan 28, 2013	12.27	12.27	12.27	12.27
3700	NASDAQ	RGCO	Fri, Jan 25, 2013	10486.61	10486.61	10486.61	12.07
3699	NASDAQ	RGCO	Wed, Jan 23, 2013	10466.32	10466.32	10466.32	12.16
3698	NASDAQ	RGCO	Tue, Jan 22, 2013	10432.85	10432.85	10432.85	12.13
3697	NASDAQ	RGCO	Fri, Jan 18, 2013	10465.64	10465.64	10465.64	12.01
3696	NASDAQ	RGCO	Thu, Jan 17, 2013	10423.20	10423.20	10423.20	12.07
3695	NASDAQ	RGCO	Wed, Jan 16, 2013	10384.22	10384.22	10384.22	12.16
3694	NASDAQ	RGCO	Tue, Jan 15, 2013	10369.18	10369.18	10369.18	12.23
3693	NASDAQ	RGCO	Mon, Jan 14, 2013	10419.24	10463.74	10419.24	12.33
3692	NASDAQ	RGCO	Fri, Jan 11, 2013	12.43	12.93	12.36	12.41
3691	NASDAQ	RGCO	Thu, Jan 10, 2013	12.40	12.47	12.32	12.43
3690	NASDAQ	RGCO	Wed, Jan 9, 2013	12.23	12.71	12.23	12.30
3689	NASDAQ	RGCO	Tue, Jan 8, 2013	12.33	12.33	12.13	12.20
3688	NASDAQ	RGCO	Mon, Jan 7, 2013	12.13	12.40	12.13	12.21
3687	NASDAQ	RGCO	Fri, Jan 4, 2013	12.65	12.65	12.33	12.37
3686	NASDAQ	RGCO	Thu, Jan 3, 2013	12.27	12.27	12.27	12.27
3685	NASDAQ	RGCO	Wed, Jan 2, 2013	12.38	12.39	12.27	12.39
3684	NASDAQ	RGCO	Mon, Dec 31, 2012	12.49	12.96	12.30	12.30
3683	NASDAQ	RGCO	Fri, Dec 28, 2012	12.21	12.55	12.19	12.39
3682	NASDAQ	RGCO	Thu, Dec 27, 2012	12.27	12.27	12.00	12.06
3681	NASDAQ	RGCO	Wed, Dec 26, 2012	12.13	12.40	12.12	12.23
3680	NASDAQ	RGCO	Mon, Dec 24, 2012	13.09	13.09	12.00	12.21
3679	NASDAQ	RGCO	Fri, Dec 21, 2012	13.15	13.15	12.59	12.59
3678	NASDAQ	RGCO	Thu, Dec 20, 2012	12.45	12.70	12.45	12.69
3677	NASDAQ	RGCO	Tue, Dec 18, 2012	12.93	13.00	12.87	12.90
3676	NASDAQ	RGCO	Mon, Dec 17, 2012	12.39	13.03	12.20	12.93
3675	NASDAQ	RGCO	Fri, Dec 14, 2012	12.01	12.23	12.01	12.13
3674	NASDAQ	RGCO	Thu, Dec 13, 2012	12.13	12.13	12.02	12.02
3673	NASDAQ	RGCO	Wed, Dec 12, 2012	12.10	12.15	12.07	12.12
3672	NASDAQ	RGCO	Tue, Dec 11, 2012	12.09	12.17	12.05	12.07
3671	NASDAQ	RGCO	Mon, Dec 10, 2012	12.00	12.09	12.00	12.09
3670	NASDAQ	RGCO	Fri, Dec 7, 2012	12.00	12.10	12.00	12.00
3669	NASDAQ	RGCO	Thu, Dec 6, 2012	12.10	12.10	12.00	12.00
3668	NASDAQ	RGCO	Wed, Dec 5, 2012	12.01	12.04	12.01	12.01
3667	NASDAQ	RGCO	Tue, Dec 4, 2012	11.85	11.93	11.85	11.85
3666	NASDAQ	RGCO	Mon, Dec 3, 2012	11.85	11.95	11.85	11.95
3665	NASDAQ	RGCO	Fri, Nov 30, 2012	11.83	12.03	11.83	11.86
3664	NASDAQ	RGCO	Thu, Nov 29, 2012	12.06	12.06	11.83	11.83
3663	NASDAQ	RGCO	Wed, Nov 28, 2012	11.75	12.24	11.68	12.24
3662	NASDAQ	RGCO	Tue, Nov 27, 2012	12.40	12.41	12.16	12.39
3661	NASDAQ	RGCO	Mon, Nov 26, 2012	12.13	12.50	12.13	12.31
3660	NASDAQ	RGCO	Fri, Nov 23, 2012	12.04	12.13	12.04	12.13
3659	NASDAQ	RGCO	Wed, Nov 21, 2012	12.13	12.13	12.07	12.13
3658	NASDAQ	RGCO	Tue, Nov 20, 2012	12.04	12.04	12.04	12.04
3657	NASDAQ	RGCO	Mon, Nov 19, 2012	12.04	12.07	12.03	12.07
3656	NASDAQ	RGCO	Thu, Nov 15, 2012	12.12	12.12	12.00	12.10
3655	NASDAQ	RGCO	Wed, Nov 14, 2012	12.07	12.13	11.67	12.05
3654	NASDAQ	RGCO	Tue, Nov 13, 2012	12.09	12.13	12.09	12.13
3653	NASDAQ	RGCO	Mon, Nov 12, 2012	12.19	12.19	12.16	12.16
3652	NASDAQ	RGCO	Fri, Nov 9, 2012	12.12	12.22	12.07	12.22
3651	NASDAQ	RGCO	Thu, Nov 8, 2012	12.17	12.17	12.05	12.05
3650	NASDAQ	RGCO	Wed, Nov 7, 2012	12.01	12.16	12.01	12.15
3649	NASDAQ	RGCO	Tue, Nov 6, 2012	12.17	12.17	12.15	12.17
3648	NASDAQ	RGCO	Mon, Nov 5, 2012	12.13	12.17	12.12	12.13
3647	NASDAQ	RGCO	Fri, Nov 2, 2012	12.17	12.17	12.03	12.07
3646	NASDAQ	RGCO	Thu, Nov 1, 2012	12.09	12.15	11.81	12.15
3645	NASDAQ	RGCO	Wed, Oct 31, 2012	11.98	11.99	11.93	11.93
3644	NASDAQ	RGCO	Fri, Oct 26, 2012	11.67	11.89	11.67	11.89
3643	NASDAQ	RGCO	Thu, Oct 25, 2012	11.95	11.95	11.67	11.68
3642	NASDAQ	RGCO	Wed, Oct 24, 2012	11.93	12.03	11.93	12.03
3641	NASDAQ	RGCO	Tue, Oct 23, 2012	11.85	12.03	11.71	12.01
3640	NASDAQ	RGCO	Mon, Oct 22, 2012	11.98	11.98	11.87	11.93
3639	NASDAQ	RGCO	Fri, Oct 19, 2012	11.83	11.83	11.83	11.83
3638	NASDAQ	RGCO	Thu, Oct 18, 2012	11.87	11.87	11.87	11.87
3637	NASDAQ	RGCO	Tue, Oct 16, 2012	12.02	12.02	11.87	11.87
3636	NASDAQ	RGCO	Mon, Oct 15, 2012	11.93	12.00	11.93	11.99
3635	NASDAQ	RGCO	Fri, Oct 12, 2012	12.00	12.00	12.00	12.00
3634	NASDAQ	RGCO	Thu, Oct 11, 2012	12.03	12.03	12.03	12.03
3633	NASDAQ	RGCO	Tue, Oct 9, 2012	11.93	12.03	11.93	12.03
3632	NASDAQ	RGCO	Mon, Oct 8, 2012	11.93	11.93	11.93	11.93
3631	NASDAQ	RGCO	Fri, Oct 5, 2012	11.92	12.00	11.92	11.93
3630	NASDAQ	RGCO	Thu, Oct 4, 2012	12.10	12.10	11.83	11.84
3629	NASDAQ	RGCO	Wed, Oct 3, 2012	11.93	12.00	11.83	12.00
3628	NASDAQ	RGCO	Tue, Oct 2, 2012	11.87	12.08	11.80	11.80
3627	NASDAQ	RGCO	Mon, Oct 1, 2012	12.03	12.03	12.03	12.03
3626	NASDAQ	RGCO	Fri, Sep 28, 2012	11.83	12.07	11.83	12.03
3625	NASDAQ	RGCO	Thu, Sep 27, 2012	11.83	11.90	11.67	11.84
3624	NASDAQ	RGCO	Wed, Sep 26, 2012	12.00	12.00	11.80	11.85
3623	NASDAQ	RGCO	Tue, Sep 25, 2012	12.00	12.54	12.00	12.08
3622	NASDAQ	RGCO	Mon, Sep 24, 2012	11.99	12.03	11.83	11.93
3621	NASDAQ	RGCO	Fri, Sep 21, 2012	11.88	11.99	11.87	11.99
3620	NASDAQ	RGCO	Thu, Sep 20, 2012	11.95	12.03	11.91	11.91
3619	NASDAQ	RGCO	Tue, Sep 18, 2012	11.93	11.93	11.93	11.93
3618	NASDAQ	RGCO	Mon, Sep 17, 2012	11.89	11.89	11.85	11.85
3617	NASDAQ	RGCO	Fri, Sep 14, 2012	12.01	12.06	11.84	11.87
3616	NASDAQ	RGCO	Thu, Sep 13, 2012	12.03	12.03	12.01	12.01
3615	NASDAQ	RGCO	Wed, Sep 12, 2012	12.13	12.13	12.00	12.00
3614	NASDAQ	RGCO	Tue, Sep 11, 2012	12.08	12.12	11.91	12.09
3613	NASDAQ	RGCO	Mon, Sep 10, 2012	12.00	12.13	12.00	12.13
3612	NASDAQ	RGCO	Fri, Sep 7, 2012	12.03	12.13	11.83	12.13
3611	NASDAQ	RGCO	Thu, Sep 6, 2012	12.13	12.13	12.00	12.00
3610	NASDAQ	RGCO	Wed, Sep 5, 2012	12.13	12.13	12.13	12.13
3609	NASDAQ	RGCO	Tue, Sep 4, 2012	12.01	12.31	12.00	12.13
3608	NASDAQ	RGCO	Fri, Aug 31, 2012	12.01	12.01	12.01	12.01
3607	NASDAQ	RGCO	Thu, Aug 30, 2012	12.23	12.23	12.00	12.00
3606	NASDAQ	RGCO	Wed, Aug 29, 2012	12.00	12.00	12.00	12.00
3605	NASDAQ	RGCO	Tue, Aug 28, 2012	12.00	12.01	12.00	12.00
3604	NASDAQ	RGCO	Mon, Aug 27, 2012	12.03	12.05	12.00	12.00
3603	NASDAQ	RGCO	Fri, Aug 24, 2012	12.17	12.20	12.00	12.20
3602	NASDAQ	RGCO	Thu, Aug 23, 2012	12.00	12.04	12.00	12.04
3601	NASDAQ	RGCO	Wed, Aug 22, 2012	12.22	12.22	12.21	12.22
3600	NASDAQ	RGCO	Tue, Aug 21, 2012	11.83	12.01	11.83	12.01
3599	NASDAQ	RGCO	Mon, Aug 20, 2012	11.89	11.90	11.67	11.67
3598	NASDAQ	RGCO	Fri, Aug 17, 2012	11.98	12.00	11.88	11.88
3597	NASDAQ	RGCO	Thu, Aug 16, 2012	11.83	11.98	11.82	11.95
3596	NASDAQ	RGCO	Wed, Aug 15, 2012	11.83	11.83	11.83	11.83
3595	NASDAQ	RGCO	Tue, Aug 14, 2012	11.82	11.83	11.77	11.77
3594	NASDAQ	RGCO	Mon, Aug 13, 2012	11.83	11.89	11.66	11.85
3593	NASDAQ	RGCO	Fri, Aug 10, 2012	11.87	11.99	11.67	11.73
3592	NASDAQ	RGCO	Thu, Aug 9, 2012	11.87	11.87	11.87	11.87
3591	NASDAQ	RGCO	Wed, Aug 8, 2012	12.07	12.15	11.90	11.90
3590	NASDAQ	RGCO	Tue, Aug 7, 2012	12.11	12.20	12.07	12.13
3589	NASDAQ	RGCO	Mon, Aug 6, 2012	12.15	12.17	12.15	12.17
3588	NASDAQ	RGCO	Fri, Aug 3, 2012	12.17	12.17	12.17	12.17
3587	NASDAQ	RGCO	Thu, Aug 2, 2012	12.00	12.19	11.87	12.03
3586	NASDAQ	RGCO	Wed, Aug 1, 2012	12.00	12.22	12.00	12.21
3585	NASDAQ	RGCO	Fri, Jul 27, 2012	11.78	12.00	11.78	12.00
3584	NASDAQ	RGCO	Thu, Jul 26, 2012	12.23	12.23	12.03	12.03
3583	NASDAQ	RGCO	Wed, Jul 25, 2012	11.73	12.23	11.73	12.22
3582	NASDAQ	RGCO	Tue, Jul 24, 2012	12.00	12.08	11.96	12.03
3581	NASDAQ	RGCO	Mon, Jul 23, 2012	12.00	12.03	12.00	12.00
3580	NASDAQ	RGCO	Fri, Jul 20, 2012	12.00	12.02	12.00	12.01
3579	NASDAQ	RGCO	Thu, Jul 19, 2012	12.00	12.00	12.00	12.00
3578	NASDAQ	RGCO	Wed, Jul 18, 2012	11.95	12.01	11.92	12.00
3577	NASDAQ	RGCO	Tue, Jul 17, 2012	12.13	12.13	11.84	12.01
3576	NASDAQ	RGCO	Mon, Jul 16, 2012	11.87	12.19	11.87	12.19
3575	NASDAQ	RGCO	Thu, Jul 12, 2012	11.75	11.82	11.74	11.82
3574	NASDAQ	RGCO	Tue, Jul 10, 2012	12.25	12.28	11.93	11.95
3573	NASDAQ	RGCO	Mon, Jul 9, 2012	12.19	12.19	12.19	12.19
3572	NASDAQ	RGCO	Fri, Jul 6, 2012	12.00	12.00	12.00	12.00
3571	NASDAQ	RGCO	Thu, Jul 5, 2012	12.20	12.20	11.77	12.17
3570	NASDAQ	RGCO	Tue, Jul 3, 2012	11.70	12.20	11.67	12.20
3569	NASDAQ	RGCO	Mon, Jul 2, 2012	11.87	11.89	11.87	11.87
3568	NASDAQ	RGCO	Fri, Jun 29, 2012	11.91	12.19	11.77	11.99
3567	NASDAQ	RGCO	Thu, Jun 28, 2012	11.83	12.03	11.71	11.74
3566	NASDAQ	RGCO	Wed, Jun 27, 2012	11.83	12.03	11.72	11.72
3565	NASDAQ	RGCO	Tue, Jun 26, 2012	11.67	11.67	11.67	11.67
3564	NASDAQ	RGCO	Mon, Jun 25, 2012	11.86	11.86	11.75	11.75
3563	NASDAQ	RGCO	Fri, Jun 22, 2012	11.67	12.20	11.67	12.03
3562	NASDAQ	RGCO	Thu, Jun 21, 2012	11.98	12.03	11.83	11.83
3561	NASDAQ	RGCO	Wed, Jun 20, 2012	11.97	12.00	11.67	11.98
3560	NASDAQ	RGCO	Tue, Jun 19, 2012	11.83	11.96	11.67	11.68
3559	NASDAQ	RGCO	Mon, Jun 18, 2012	11.84	11.84	11.33	11.63
3558	NASDAQ	RGCO	Fri, Jun 15, 2012	11.97	11.98	11.83	11.83
3557	NASDAQ	RGCO	Wed, Jun 13, 2012	11.67	11.67	11.51	11.51
3556	NASDAQ	RGCO	Mon, Jun 11, 2012	12.03	12.03	11.87	11.91
3555	NASDAQ	RGCO	Fri, Jun 8, 2012	12.01	12.01	12.01	12.01
3554	NASDAQ	RGCO	Thu, Jun 7, 2012	11.75	12.03	11.53	12.03
3553	NASDAQ	RGCO	Wed, Jun 6, 2012	11.59	11.79	11.34	11.79
3552	NASDAQ	RGCO	Tue, Jun 5, 2012	11.43	11.59	11.33	11.59
3551	NASDAQ	RGCO	Mon, Jun 4, 2012	11.53	11.53	11.45	11.51
3550	NASDAQ	RGCO	Fri, Jun 1, 2012	11.55	11.55	11.40	11.55
3549	NASDAQ	RGCO	Thu, May 31, 2012	11.61	11.61	11.61	11.61
3548	NASDAQ	RGCO	Wed, May 30, 2012	11.43	11.63	11.43	11.63
3547	NASDAQ	RGCO	Tue, May 29, 2012	11.43	11.47	11.40	11.47
3546	NASDAQ	RGCO	Thu, May 24, 2012	11.41	11.43	11.33	11.40
3545	NASDAQ	RGCO	Wed, May 23, 2012	11.57	11.66	11.40	11.40
3544	NASDAQ	RGCO	Tue, May 22, 2012	11.43	11.64	11.43	11.60
3543	NASDAQ	RGCO	Mon, May 21, 2012	11.43	11.43	11.43	11.43
3542	NASDAQ	RGCO	Thu, May 17, 2012	11.49	11.51	11.49	11.51
3541	NASDAQ	RGCO	Wed, May 16, 2012	11.69	11.69	11.43	11.59
3540	NASDAQ	RGCO	Tue, May 15, 2012	11.81	11.81	11.44	11.56
3539	NASDAQ	RGCO	Mon, May 14, 2012	11.70	11.87	11.38	11.87
3538	NASDAQ	RGCO	Fri, May 11, 2012	11.80	11.83	11.80	11.83
3537	NASDAQ	RGCO	Thu, May 10, 2012	11.79	11.93	11.73	11.89
3536	NASDAQ	RGCO	Wed, May 9, 2012	12.01	12.01	11.70	11.80
3535	NASDAQ	RGCO	Tue, May 8, 2012	12.17	12.17	12.17	12.17
3534	NASDAQ	RGCO	Mon, May 7, 2012	11.95	12.20	11.95	12.20
3533	NASDAQ	RGCO	Fri, May 4, 2012	12.00	12.04	11.87	12.00
3532	NASDAQ	RGCO	Thu, May 3, 2012	12.23	12.23	11.91	11.91
3531	NASDAQ	RGCO	Wed, May 2, 2012	12.21	12.27	12.15	12.27
3530	NASDAQ	RGCO	Tue, May 1, 2012	12.23	12.23	11.91	12.23
3529	NASDAQ	RGCO	Mon, Apr 30, 2012	12.20	12.20	12.20	12.20
3528	NASDAQ	RGCO	Fri, Apr 27, 2012	12.22	12.23	12.15	12.22
3527	NASDAQ	RGCO	Thu, Apr 26, 2012	12.06	12.23	12.06	12.11
3526	NASDAQ	RGCO	Wed, Apr 25, 2012	12.21	12.21	12.00	12.00
3525	NASDAQ	RGCO	Tue, Apr 24, 2012	12.03	12.17	11.85	12.17
3524	NASDAQ	RGCO	Mon, Apr 23, 2012	12.02	12.02	11.75	12.02
3523	NASDAQ	RGCO	Fri, Apr 20, 2012	11.79	12.11	11.73	12.03
3522	NASDAQ	RGCO	Thu, Apr 19, 2012	12.18	12.33	11.77	11.77
3521	NASDAQ	RGCO	Wed, Apr 18, 2012	12.11	12.27	12.10	12.17
3520	NASDAQ	RGCO	Tue, Apr 17, 2012	11.91	12.27	11.91	12.26
3519	NASDAQ	RGCO	Mon, Apr 16, 2012	11.73	11.99	11.73	11.83
3518	NASDAQ	RGCO	Fri, Apr 13, 2012	11.99	12.00	11.84	11.87
3517	NASDAQ	RGCO	Thu, Apr 12, 2012	12.00	12.13	11.72	11.93
3516	NASDAQ	RGCO	Wed, Apr 11, 2012	11.59	12.26	11.54	12.04
3515	NASDAQ	RGCO	Tue, Apr 10, 2012	11.73	12.00	11.49	11.49
3514	NASDAQ	RGCO	Mon, Apr 9, 2012	11.71	11.71	11.41	11.41
3513	NASDAQ	RGCO	Thu, Apr 5, 2012	11.83	11.92	11.70	11.70
3512	NASDAQ	RGCO	Wed, Apr 4, 2012	12.10	12.10	11.66	11.82
3511	NASDAQ	RGCO	Tue, Apr 3, 2012	12.53	12.53	12.01	12.01
3510	NASDAQ	RGCO	Mon, Apr 2, 2012	12.23	12.59	12.17	12.57
3509	NASDAQ	RGCO	Fri, Mar 30, 2012	12.14	12.27	12.14	12.27
3508	NASDAQ	RGCO	Thu, Mar 29, 2012	11.82	12.13	11.75	12.07
3507	NASDAQ	RGCO	Wed, Mar 28, 2012	11.80	11.90	11.69	11.83
3506	NASDAQ	RGCO	Tue, Mar 27, 2012	12.17	12.27	11.77	11.79
3505	NASDAQ	RGCO	Mon, Mar 26, 2012	11.83	12.24	11.78	12.11
3504	NASDAQ	RGCO	Fri, Mar 23, 2012	11.71	11.82	11.69	11.71
3503	NASDAQ	RGCO	Thu, Mar 22, 2012	11.77	11.97	11.67	11.97
3502	NASDAQ	RGCO	Wed, Mar 21, 2012	11.62	11.85	11.62	11.82
3501	NASDAQ	RGCO	Tue, Mar 20, 2012	11.73	11.80	11.52	11.79
3500	NASDAQ	RGCO	Mon, Mar 19, 2012	11.77	11.92	11.54	11.92
3499	NASDAQ	RGCO	Fri, Mar 16, 2012	11.99	12.19	11.50	11.69
3498	NASDAQ	RGCO	Thu, Mar 15, 2012	12.01	12.21	11.71	12.04
3497	NASDAQ	RGCO	Wed, Mar 14, 2012	12.22	12.43	11.83	11.90
3496	NASDAQ	RGCO	Tue, Mar 13, 2012	11.83	12.40	11.83	12.40
3495	NASDAQ	RGCO	Mon, Mar 12, 2012	11.76	11.90	11.53	11.82
3494	NASDAQ	RGCO	Fri, Mar 9, 2012	12.43	12.68	12.00	12.00
3493	NASDAQ	RGCO	Thu, Mar 8, 2012	12.13	13.01	12.11	12.41
3492	NASDAQ	RGCO	Wed, Mar 7, 2012	12.06	12.27	11.69	12.27
3491	NASDAQ	RGCO	Tue, Mar 6, 2012	11.50	11.50	11.50	11.50
3490	NASDAQ	RGCO	Thu, Mar 1, 2012	12.00	12.08	11.83	12.00
3489	NASDAQ	RGCO	Wed, Feb 29, 2012	11.69	12.25	11.67	11.87
3488	NASDAQ	RGCO	Tue, Feb 28, 2012	11.83	11.83	11.36	11.65
3487	NASDAQ	RGCO	Mon, Feb 27, 2012	11.87	11.87	11.83	11.84
3486	NASDAQ	RGCO	Fri, Feb 24, 2012	11.83	11.83	11.83	11.83
3485	NASDAQ	RGCO	Thu, Feb 23, 2012	11.87	12.10	11.83	11.91
3484	NASDAQ	RGCO	Wed, Feb 22, 2012	11.91	11.91	11.83	11.85
3483	NASDAQ	RGCO	Tue, Feb 21, 2012	12.00	12.01	11.87	11.88
3482	NASDAQ	RGCO	Fri, Feb 17, 2012	11.93	12.10	11.91	11.95
3481	NASDAQ	RGCO	Thu, Feb 16, 2012	11.91	12.00	11.91	12.00
3480	NASDAQ	RGCO	Wed, Feb 15, 2012	11.91	11.91	11.91	11.91
3479	NASDAQ	RGCO	Tue, Feb 14, 2012	12.00	12.00	11.89	11.93
3478	NASDAQ	RGCO	Mon, Feb 13, 2012	12.11	12.11	12.11	12.11
3477	NASDAQ	RGCO	Fri, Feb 10, 2012	12.21	12.21	11.87	12.00
3476	NASDAQ	RGCO	Thu, Feb 9, 2012	12.07	12.30	12.06	12.30
3475	NASDAQ	RGCO	Tue, Feb 7, 2012	11.87	11.87	11.87	11.87
3474	NASDAQ	RGCO	Mon, Feb 6, 2012	12.02	12.02	12.00	12.00
3473	NASDAQ	RGCO	Fri, Feb 3, 2012	12.17	12.20	12.17	12.20
3472	NASDAQ	RGCO	Thu, Feb 2, 2012	12.15	12.33	11.97	12.33
3471	NASDAQ	RGCO	Wed, Feb 1, 2012	12.17	12.17	12.00	12.06
3470	NASDAQ	RGCO	Mon, Jan 30, 2012	11.93	11.93	11.93	11.93
3469	NASDAQ	RGCO	Fri, Jan 27, 2012	12.16	12.17	11.87	12.17
3468	NASDAQ	RGCO	Wed, Jan 25, 2012	12.17	12.17	12.17	12.17
3467	NASDAQ	RGCO	Tue, Jan 24, 2012	12.07	12.15	12.00	12.00
3466	NASDAQ	RGCO	Mon, Jan 23, 2012	12.01	12.16	12.01	12.16
3465	NASDAQ	RGCO	Fri, Jan 20, 2012	12.17	12.27	12.15	12.19
3464	NASDAQ	RGCO	Thu, Jan 19, 2012	12.16	12.17	11.93	12.14
3463	NASDAQ	RGCO	Wed, Jan 18, 2012	11.88	11.93	11.83	11.93
3462	NASDAQ	RGCO	Tue, Jan 17, 2012	11.97	12.17	11.97	12.17
3461	NASDAQ	RGCO	Fri, Jan 13, 2012	11.95	11.95	11.95	11.95
3460	NASDAQ	RGCO	Thu, Jan 12, 2012	12.11	12.11	11.95	11.95
3459	NASDAQ	RGCO	Wed, Jan 11, 2012	12.13	12.21	12.01	12.01
3458	NASDAQ	RGCO	Tue, Jan 10, 2012	12.18	12.20	12.00	12.20
3457	NASDAQ	RGCO	Mon, Jan 9, 2012	12.03	12.09	12.03	12.07
3456	NASDAQ	RGCO	Fri, Jan 6, 2012	12.20	12.33	12.19	12.20
3455	NASDAQ	RGCO	Thu, Jan 5, 2012	12.19	12.20	12.19	12.20
3454	NASDAQ	RGCO	Wed, Jan 4, 2012	12.16	12.17	12.07	12.10
3453	NASDAQ	RGCO	Tue, Jan 3, 2012	11.94	12.17	11.90	12.17
3452	NASDAQ	RGCO	Fri, Dec 30, 2011	12.05	12.05	11.83	11.83
3451	NASDAQ	RGCO	Thu, Dec 29, 2011	11.59	12.08	11.59	11.98
3450	NASDAQ	RGCO	Wed, Dec 28, 2011	11.85	12.11	11.67	11.96
3449	NASDAQ	RGCO	Tue, Dec 27, 2011	11.87	12.16	11.43	11.87
3448	NASDAQ	RGCO	Fri, Dec 23, 2011	11.78	11.95	11.78	11.87
3447	NASDAQ	RGCO	Thu, Dec 22, 2011	12.09	12.09	11.75	11.87
3446	NASDAQ	RGCO	Wed, Dec 21, 2011	12.10	12.13	11.84	12.13
3445	NASDAQ	RGCO	Tue, Dec 20, 2011	12.13	12.13	11.76	12.04
3444	NASDAQ	RGCO	Mon, Dec 19, 2011	11.97	11.99	11.81	11.99
3443	NASDAQ	RGCO	Fri, Dec 16, 2011	11.75	11.87	11.73	11.76
3442	NASDAQ	RGCO	Thu, Dec 15, 2011	11.88	11.88	11.67	11.78
3441	NASDAQ	RGCO	Wed, Dec 14, 2011	11.89	12.04	11.89	12.00
3440	NASDAQ	RGCO	Tue, Dec 13, 2011	12.07	12.16	11.86	11.96
3439	NASDAQ	RGCO	Mon, Dec 12, 2011	11.99	11.99	11.99	11.99
3438	NASDAQ	RGCO	Fri, Dec 9, 2011	11.87	11.99	11.86	11.99
3437	NASDAQ	RGCO	Thu, Dec 8, 2011	12.00	12.02	11.95	11.95
3436	NASDAQ	RGCO	Wed, Dec 7, 2011	12.04	12.04	12.01	12.01
3435	NASDAQ	RGCO	Tue, Dec 6, 2011	11.99	12.13	11.86	12.00
3434	NASDAQ	RGCO	Mon, Dec 5, 2011	12.16	12.16	11.99	11.99
3433	NASDAQ	RGCO	Fri, Dec 2, 2011	11.99	12.13	11.97	12.01
3432	NASDAQ	RGCO	Thu, Dec 1, 2011	12.17	12.35	12.13	12.17
3431	NASDAQ	RGCO	Wed, Nov 30, 2011	11.51	12.17	11.51	12.07
3430	NASDAQ	RGCO	Fri, Nov 25, 2011	12.19	12.25	12.16	12.25
3429	NASDAQ	RGCO	Wed, Nov 23, 2011	12.26	12.26	11.93	11.99
3428	NASDAQ	RGCO	Tue, Nov 22, 2011	11.97	12.00	11.97	11.97
3427	NASDAQ	RGCO	Mon, Nov 21, 2011	12.01	12.01	11.99	11.99
3426	NASDAQ	RGCO	Fri, Nov 18, 2011	12.01	12.11	12.00	12.07
3425	NASDAQ	RGCO	Thu, Nov 17, 2011	11.98	12.27	11.98	12.03
3424	NASDAQ	RGCO	Wed, Nov 16, 2011	11.98	11.98	11.98	11.98
3423	NASDAQ	RGCO	Tue, Nov 15, 2011	12.01	12.11	12.00	12.10
3422	NASDAQ	RGCO	Fri, Nov 11, 2011	12.27	12.33	12.00	12.00
3421	NASDAQ	RGCO	Thu, Nov 10, 2011	12.59	12.59	12.05	12.14
3420	NASDAQ	RGCO	Wed, Nov 9, 2011	12.33	12.53	12.33	12.50
3419	NASDAQ	RGCO	Tue, Nov 8, 2011	12.34	12.34	12.34	12.34
3418	NASDAQ	RGCO	Mon, Nov 7, 2011	12.37	12.59	12.35	12.41
3417	NASDAQ	RGCO	Fri, Nov 4, 2011	12.40	12.49	12.37	12.44
3416	NASDAQ	RGCO	Thu, Nov 3, 2011	12.54	12.54	12.34	12.49
3415	NASDAQ	RGCO	Wed, Nov 2, 2011	12.47	12.79	12.33	12.63
3414	NASDAQ	RGCO	Tue, Nov 1, 2011	12.35	12.77	12.35	12.55
3413	NASDAQ	RGCO	Mon, Oct 31, 2011	12.05	12.05	11.97	11.97
3412	NASDAQ	RGCO	Thu, Oct 27, 2011	12.40	12.40	12.00	12.01
3411	NASDAQ	RGCO	Wed, Oct 26, 2011	12.01	12.17	12.00	12.11
3410	NASDAQ	RGCO	Tue, Oct 25, 2011	12.15	12.16	12.15	12.16
3409	NASDAQ	RGCO	Mon, Oct 24, 2011	12.08	12.17	12.07	12.17
3408	NASDAQ	RGCO	Fri, Oct 21, 2011	12.31	12.31	12.07	12.07
3407	NASDAQ	RGCO	Thu, Oct 20, 2011	12.16	12.17	11.99	12.17
3406	NASDAQ	RGCO	Wed, Oct 19, 2011	12.02	12.09	12.02	12.09
3405	NASDAQ	RGCO	Tue, Oct 18, 2011	12.05	12.45	12.00	12.17
3404	NASDAQ	RGCO	Mon, Oct 17, 2011	12.03	12.07	11.99	11.99
3403	NASDAQ	RGCO	Fri, Oct 14, 2011	12.58	12.59	11.97	12.46
3402	NASDAQ	RGCO	Thu, Oct 13, 2011	12.08	12.46	12.05	12.46
3401	NASDAQ	RGCO	Wed, Oct 12, 2011	12.24	12.25	12.00	12.01
3400	NASDAQ	RGCO	Tue, Oct 11, 2011	12.41	12.41	12.23	12.23
3399	NASDAQ	RGCO	Mon, Oct 10, 2011	12.57	12.57	12.40	12.40
3398	NASDAQ	RGCO	Fri, Oct 7, 2011	12.44	12.45	12.29	12.31
3397	NASDAQ	RGCO	Thu, Oct 6, 2011	12.47	12.47	12.43	12.43
3396	NASDAQ	RGCO	Wed, Oct 5, 2011	12.39	12.73	12.33	12.67
3395	NASDAQ	RGCO	Tue, Oct 4, 2011	12.43	12.43	12.43	12.43
3394	NASDAQ	RGCO	Mon, Oct 3, 2011	12.58	12.67	12.40	12.43
3393	NASDAQ	RGCO	Fri, Sep 30, 2011	12.66	12.66	12.36	12.36
3392	NASDAQ	RGCO	Wed, Sep 28, 2011	12.65	12.65	12.59	12.59
3391	NASDAQ	RGCO	Tue, Sep 27, 2011	12.33	12.66	12.33	12.57
3390	NASDAQ	RGCO	Fri, Sep 23, 2011	12.43	12.43	12.20	12.33
3389	NASDAQ	RGCO	Thu, Sep 22, 2011	12.34	12.66	12.34	12.36
3388	NASDAQ	RGCO	Wed, Sep 21, 2011	12.63	12.64	12.50	12.50
3387	NASDAQ	RGCO	Tue, Sep 20, 2011	12.63	12.63	12.63	12.63
3386	NASDAQ	RGCO	Mon, Sep 19, 2011	12.70	12.70	12.34	12.67
3385	NASDAQ	RGCO	Fri, Sep 16, 2011	12.67	12.77	12.67	12.77
3384	NASDAQ	RGCO	Wed, Sep 14, 2011	12.73	12.73	12.17	12.53
3383	NASDAQ	RGCO	Tue, Sep 13, 2011	12.06	12.75	12.06	12.57
3382	NASDAQ	RGCO	Mon, Sep 12, 2011	12.07	12.33	12.01	12.05
3381	NASDAQ	RGCO	Fri, Sep 9, 2011	12.43	12.53	12.23	12.25
3380	NASDAQ	RGCO	Thu, Sep 8, 2011	12.73	12.73	12.25	12.30
3379	NASDAQ	RGCO	Wed, Sep 7, 2011	12.83	12.83	12.28	12.44
3378	NASDAQ	RGCO	Tue, Sep 6, 2011	12.83	12.83	12.33	12.33
3377	NASDAQ	RGCO	Fri, Sep 2, 2011	12.34	13.00	12.34	12.75
3376	NASDAQ	RGCO	Thu, Sep 1, 2011	11.99	12.06	11.35	12.06
3375	NASDAQ	RGCO	Tue, Aug 30, 2011	12.00	12.00	11.35	11.67
3374	NASDAQ	RGCO	Mon, Aug 29, 2011	11.90	12.03	11.67	11.87
3373	NASDAQ	RGCO	Fri, Aug 26, 2011	11.43	11.90	11.03	11.90
3372	NASDAQ	RGCO	Thu, Aug 25, 2011	11.48	11.50	11.38	11.38
3371	NASDAQ	RGCO	Wed, Aug 24, 2011	11.26	11.98	11.18	11.48
3370	NASDAQ	RGCO	Tue, Aug 23, 2011	11.18	11.18	11.18	11.18
3369	NASDAQ	RGCO	Fri, Aug 19, 2011	11.66	11.66	11.50	11.50
3368	NASDAQ	RGCO	Thu, Aug 18, 2011	11.49	11.67	11.02	11.67
3367	NASDAQ	RGCO	Wed, Aug 17, 2011	11.67	11.82	11.67	11.82
3366	NASDAQ	RGCO	Tue, Aug 16, 2011	11.81	11.81	11.81	11.81
3365	NASDAQ	RGCO	Mon, Aug 15, 2011	11.33	12.34	11.26	11.83
3364	NASDAQ	RGCO	Fri, Aug 12, 2011	11.33	11.33	11.15	11.28
3363	NASDAQ	RGCO	Thu, Aug 11, 2011	10.92	11.13	10.92	11.04
3362	NASDAQ	RGCO	Wed, Aug 10, 2011	10.93	10.93	10.92	10.92
3361	NASDAQ	RGCO	Tue, Aug 9, 2011	10.68	11.16	10.68	10.92
3360	NASDAQ	RGCO	Mon, Aug 8, 2011	10.67	11.12	10.67	11.12
3359	NASDAQ	RGCO	Fri, Aug 5, 2011	11.10	11.10	10.67	11.09
3358	NASDAQ	RGCO	Thu, Aug 4, 2011	11.16	11.16	10.88	11.16
3357	NASDAQ	RGCO	Wed, Aug 3, 2011	10.90	11.00	10.90	10.93
3356	NASDAQ	RGCO	Tue, Aug 2, 2011	10.99	11.08	10.75	10.75
3355	NASDAQ	RGCO	Mon, Aug 1, 2011	10.89	11.13	10.84	10.88
3354	NASDAQ	RGCO	Fri, Jul 29, 2011	10.79	10.83	10.72	10.73
3353	NASDAQ	RGCO	Thu, Jul 28, 2011	10.73	11.11	10.59	10.79
3352	NASDAQ	RGCO	Wed, Jul 27, 2011	10.84	10.86	10.72	10.72
3351	NASDAQ	RGCO	Tue, Jul 26, 2011	10.51	10.96	10.50	10.78
3350	NASDAQ	RGCO	Mon, Jul 25, 2011	10.51	10.58	10.39	10.55
3349	NASDAQ	RGCO	Fri, Jul 22, 2011	10.58	10.64	10.50	10.50
3348	NASDAQ	RGCO	Thu, Jul 21, 2011	10.63	10.63	10.61	10.61
3347	NASDAQ	RGCO	Wed, Jul 20, 2011	10.51	10.63	10.51	10.63
3346	NASDAQ	RGCO	Tue, Jul 19, 2011	10.50	10.50	10.50	10.50
3345	NASDAQ	RGCO	Mon, Jul 18, 2011	10.65	10.65	10.50	10.51
3344	NASDAQ	RGCO	Fri, Jul 15, 2011	10.65	10.65	10.65	10.65
3343	NASDAQ	RGCO	Thu, Jul 14, 2011	10.52	10.55	10.51	10.55
3342	NASDAQ	RGCO	Wed, Jul 13, 2011	10.50	10.69	10.50	10.50
3341	NASDAQ	RGCO	Tue, Jul 12, 2011	10.57	10.57	10.50	10.55
3340	NASDAQ	RGCO	Mon, Jul 11, 2011	10.50	10.62	10.50	10.52
3339	NASDAQ	RGCO	Fri, Jul 8, 2011	10.37	10.60	10.37	10.50
3338	NASDAQ	RGCO	Thu, Jul 7, 2011	10.78	11.11	10.01	10.38
3337	NASDAQ	RGCO	Wed, Jul 6, 2011	11.11	11.16	10.71	11.16
3336	NASDAQ	RGCO	Tue, Jul 5, 2011	10.74	10.92	10.72	10.79
3335	NASDAQ	RGCO	Fri, Jul 1, 2011	10.83	11.17	10.62	10.91
3334	NASDAQ	RGCO	Thu, Jun 30, 2011	10.67	10.85	10.67	10.85
3333	NASDAQ	RGCO	Tue, Jun 28, 2011	10.45	10.65	10.45	10.55
3332	NASDAQ	RGCO	Mon, Jun 27, 2011	10.47	10.53	10.38	10.53
3331	NASDAQ	RGCO	Fri, Jun 24, 2011	10.83	11.00	10.36	10.43
3330	NASDAQ	RGCO	Thu, Jun 23, 2011	10.83	10.83	10.46	10.65
3329	NASDAQ	RGCO	Wed, Jun 22, 2011	10.89	10.89	10.41	10.53
3328	NASDAQ	RGCO	Tue, Jun 21, 2011	11.12	11.42	10.86	10.86
3327	NASDAQ	RGCO	Mon, Jun 20, 2011	10.90	10.91	10.85	10.85
3326	NASDAQ	RGCO	Fri, Jun 17, 2011	11.02	11.15	10.93	11.15
3325	NASDAQ	RGCO	Thu, Jun 16, 2011	10.86	11.14	10.83	11.04
3324	NASDAQ	RGCO	Wed, Jun 15, 2011	10.88	10.88	10.84	10.84
3323	NASDAQ	RGCO	Tue, Jun 14, 2011	10.89	10.89	10.85	10.85
3322	NASDAQ	RGCO	Mon, Jun 13, 2011	10.84	11.32	10.84	11.32
3321	NASDAQ	RGCO	Fri, Jun 10, 2011	11.00	11.17	11.00	11.14
3320	NASDAQ	RGCO	Wed, Jun 8, 2011	10.90	10.90	10.90	10.90
3319	NASDAQ	RGCO	Mon, Jun 6, 2011	10.87	10.95	10.87	10.95
3318	NASDAQ	RGCO	Fri, Jun 3, 2011	10.85	10.85	10.85	10.85
3317	NASDAQ	RGCO	Wed, Jun 1, 2011	11.33	11.33	11.33	11.33
3316	NASDAQ	RGCO	Tue, May 31, 2011	11.05	11.05	10.81	10.81
3315	NASDAQ	RGCO	Fri, May 27, 2011	10.84	11.31	10.73	11.03
3314	NASDAQ	RGCO	Thu, May 26, 2011	10.67	11.30	10.67	11.05
3313	NASDAQ	RGCO	Wed, May 25, 2011	10.86	10.86	10.86	10.86
3312	NASDAQ	RGCO	Tue, May 24, 2011	11.00	11.01	11.00	11.01
3311	NASDAQ	RGCO	Mon, May 23, 2011	11.33	11.33	10.92	10.92
3310	NASDAQ	RGCO	Fri, May 20, 2011	22.67	22.67	22.67	22.67
3309	NASDAQ	RGCO	Thu, May 19, 2011	22.50	22.53	22.00	22.00
3308	NASDAQ	RGCO	Tue, May 17, 2011	21.58	21.97	21.97	21.97
3307	NASDAQ	RGCO	Mon, May 16, 2011	21.34	21.58	21.58	21.58
3306	NASDAQ	RGCO	Fri, May 13, 2011	22.33	22.33	21.33	21.58
3305	NASDAQ	RGCO	Thu, May 12, 2011	22.00	22.65	22.33	22.65
3304	NASDAQ	RGCO	Wed, May 11, 2011	22.93	22.93	22.10	22.10
3303	NASDAQ	RGCO	Tue, May 10, 2011	22.24	22.27	22.14	22.20
3302	NASDAQ	RGCO	Mon, May 9, 2011	22.34	22.34	22.24	22.24
3301	NASDAQ	RGCO	Fri, May 6, 2011	22.35	22.35	22.35	22.35
3300	NASDAQ	RGCO	Wed, May 4, 2011	22.35	22.39	22.35	22.35
3299	NASDAQ	RGCO	Tue, May 3, 2011	22.60	22.57	22.36	22.36
3298	NASDAQ	RGCO	Mon, May 2, 2011	22.97	22.97	22.35	22.35
3297	NASDAQ	RGCO	Fri, Apr 29, 2011	22.97	22.97	22.86	22.86
3296	NASDAQ	RGCO	Thu, Apr 28, 2011	22.79	22.83	22.83	22.83
3295	NASDAQ	RGCO	Wed, Apr 27, 2011	22.93	22.83	22.67	22.77
3294	NASDAQ	RGCO	Tue, Apr 26, 2011	22.83	22.83	22.64	22.64
3293	NASDAQ	RGCO	Mon, Apr 25, 2011	22.64	22.97	22.82	22.83
3292	NASDAQ	RGCO	Thu, Apr 21, 2011	22.62	22.64	22.60	22.60
3291	NASDAQ	RGCO	Wed, Apr 20, 2011	22.60	22.60	22.60	22.60
3290	NASDAQ	RGCO	Tue, Apr 19, 2011	22.60	22.79	22.78	22.79
3289	NASDAQ	RGCO	Mon, Apr 18, 2011	22.67	22.68	22.27	22.48
3288	NASDAQ	RGCO	Fri, Apr 15, 2011	22.67	22.67	22.67	22.67
3287	NASDAQ	RGCO	Thu, Apr 14, 2011	22.60	22.60	22.46	22.46
3286	NASDAQ	RGCO	Tue, Apr 12, 2011	22.63	22.63	22.63	22.63
3285	NASDAQ	RGCO	Mon, Apr 11, 2011	22.86	22.80	22.63	22.63
3284	NASDAQ	RGCO	Fri, Apr 8, 2011	22.95	22.95	22.50	22.90
3283	NASDAQ	RGCO	Thu, Apr 7, 2011	22.97	22.97	22.97	22.97
3282	NASDAQ	RGCO	Wed, Apr 6, 2011	22.41	22.42	22.41	22.42
3281	NASDAQ	RGCO	Tue, Apr 5, 2011	22.51	22.51	22.51	22.51
3280	NASDAQ	RGCO	Fri, Apr 1, 2011	22.91	22.97	22.82	22.97
3279	NASDAQ	RGCO	Thu, Mar 31, 2011	22.81	22.87	22.77	22.77
3278	NASDAQ	RGCO	Wed, Mar 30, 2011	23.33	23.76	22.70	22.83
3277	NASDAQ	RGCO	Tue, Mar 29, 2011	22.20	23.20	21.91	23.12
3276	NASDAQ	RGCO	Mon, Mar 28, 2011	21.79	22.13	21.79	22.13
3275	NASDAQ	RGCO	Fri, Mar 25, 2011	22.57	22.57	21.85	21.85
3274	NASDAQ	RGCO	Thu, Mar 24, 2011	21.51	22.60	21.51	22.29
3273	NASDAQ	RGCO	Wed, Mar 23, 2011	20.83	21.59	20.83	21.52
3272	NASDAQ	RGCO	Tue, Mar 22, 2011	21.07	21.07	20.84	20.84
3271	NASDAQ	RGCO	Fri, Mar 18, 2011	20.93	20.93	20.83	20.83
3270	NASDAQ	RGCO	Thu, Mar 17, 2011	21.64	21.64	20.93	20.93
3269	NASDAQ	RGCO	Wed, Mar 16, 2011	20.95	20.95	20.95	20.95
3268	NASDAQ	RGCO	Tue, Mar 15, 2011	20.87	21.23	20.87	21.01
3267	NASDAQ	RGCO	Mon, Mar 14, 2011	21.30	21.30	21.30	21.30
3266	NASDAQ	RGCO	Tue, Mar 8, 2011	21.33	21.33	21.33	21.33
3265	NASDAQ	RGCO	Mon, Mar 7, 2011	21.33	21.33	21.33	21.33
3264	NASDAQ	RGCO	Wed, Mar 2, 2011	20.83	21.23	20.83	21.23
3263	NASDAQ	RGCO	Tue, Mar 1, 2011	20.77	20.87	20.68	20.68
3262	NASDAQ	RGCO	Mon, Feb 28, 2011	20.75	20.94	20.75	20.94
3261	NASDAQ	RGCO	Wed, Feb 23, 2011	20.75	21.00	20.75	20.94
3260	NASDAQ	RGCO	Tue, Feb 22, 2011	20.87	20.87	20.75	20.79
3259	NASDAQ	RGCO	Fri, Feb 18, 2011	21.16	21.16	20.76	20.76
3258	NASDAQ	RGCO	Thu, Feb 17, 2011	21.15	21.15	21.13	21.13
3257	NASDAQ	RGCO	Wed, Feb 16, 2011	20.99	20.99	20.98	20.98
3256	NASDAQ	RGCO	Thu, Feb 10, 2011	20.70	21.00	20.69	20.75
3255	NASDAQ	RGCO	Mon, Feb 7, 2011	21.33	21.34	21.00	21.00
3254	NASDAQ	RGCO	Fri, Feb 4, 2011	21.35	21.35	21.35	21.35
3253	NASDAQ	RGCO	Wed, Feb 2, 2011	21.63	21.66	21.33	21.33
3252	NASDAQ	RGCO	Tue, Feb 1, 2011	21.27	21.33	21.27	21.33
3251	NASDAQ	RGCO	Fri, Jan 28, 2011	21.19	21.19	20.70	20.70
3250	NASDAQ	RGCO	Thu, Jan 27, 2011	21.03	21.39	20.70	20.70
3249	NASDAQ	RGCO	Wed, Jan 26, 2011	20.37	20.90	20.35	20.86
3248	NASDAQ	RGCO	Mon, Jan 24, 2011	20.40	20.63	20.36	20.50
3247	NASDAQ	RGCO	Fri, Jan 21, 2011	20.70	20.70	20.19	20.34
3246	NASDAQ	RGCO	Wed, Jan 19, 2011	20.73	20.73	20.73	20.73
3245	NASDAQ	RGCO	Tue, Jan 18, 2011	20.68	20.73	20.68	20.73
3244	NASDAQ	RGCO	Fri, Jan 14, 2011	19.52	20.78	19.52	20.73
3243	NASDAQ	RGCO	Thu, Jan 13, 2011	20.52	20.80	20.52	20.80
3242	NASDAQ	RGCO	Wed, Jan 12, 2011	20.91	20.91	20.67	20.74
3241	NASDAQ	RGCO	Tue, Jan 11, 2011	20.73	21.19	20.73	21.13
3240	NASDAQ	RGCO	Mon, Jan 10, 2011	20.73	20.95	20.73	20.77
3239	NASDAQ	RGCO	Fri, Jan 7, 2011	21.33	21.33	20.87	20.87
3238	NASDAQ	RGCO	Thu, Jan 6, 2011	21.53	21.62	21.33	21.33
3237	NASDAQ	RGCO	Wed, Jan 5, 2011	21.60	21.60	20.93	21.18
3236	NASDAQ	RGCO	Tue, Jan 4, 2011	21.22	21.64	20.99	20.99
3235	NASDAQ	RGCO	Thu, Dec 30, 2010	20.84	21.76	20.84	21.13
3234	NASDAQ	RGCO	Wed, Dec 29, 2010	20.96	20.96	20.96	20.96
3233	NASDAQ	RGCO	Tue, Dec 28, 2010	21.77	21.77	20.87	21.02
3232	NASDAQ	RGCO	Mon, Dec 27, 2010	21.33	21.79	20.53	20.53
3231	NASDAQ	RGCO	Thu, Dec 23, 2010	21.79	21.79	20.90	20.99
3230	NASDAQ	RGCO	Wed, Dec 22, 2010	21.21	22.00	21.06	21.80
3229	NASDAQ	RGCO	Tue, Dec 21, 2010	21.70	22.13	21.70	22.00
3228	NASDAQ	RGCO	Mon, Dec 20, 2010	20.83	21.47	20.77	21.37
3227	NASDAQ	RGCO	Fri, Dec 17, 2010	21.29	21.29	20.79	20.79
3226	NASDAQ	RGCO	Wed, Dec 15, 2010	21.17	21.17	21.17	21.17
3225	NASDAQ	RGCO	Mon, Dec 13, 2010	21.27	21.27	21.27	21.27
3224	NASDAQ	RGCO	Wed, Dec 8, 2010	21.33	21.33	20.85	20.87
3223	NASDAQ	RGCO	Tue, Dec 7, 2010	21.39	21.39	20.70	21.36
3222	NASDAQ	RGCO	Mon, Dec 6, 2010	21.30	21.46	20.68	20.70
3221	NASDAQ	RGCO	Fri, Dec 3, 2010	20.68	20.68	20.68	20.68
3220	NASDAQ	RGCO	Wed, Dec 1, 2010	21.23	21.27	21.03	21.21
3219	NASDAQ	RGCO	Mon, Nov 29, 2010	21.12	21.67	20.87	20.87
3218	NASDAQ	RGCO	Wed, Nov 24, 2010	21.00	21.08	20.78	20.94
3217	NASDAQ	RGCO	Tue, Nov 23, 2010	20.32	21.13	20.30	21.13
3216	NASDAQ	RGCO	Mon, Nov 22, 2010	20.93	21.00	20.42	20.46
3215	NASDAQ	RGCO	Fri, Nov 19, 2010	21.16	21.17	20.47	20.47
3214	NASDAQ	RGCO	Thu, Nov 18, 2010	20.67	20.75	20.67	20.68
3213	NASDAQ	RGCO	Wed, Nov 17, 2010	20.79	21.17	20.43	20.73
3212	NASDAQ	RGCO	Thu, Nov 11, 2010	20.53	20.53	20.53	20.53
3211	NASDAQ	RGCO	Wed, Nov 10, 2010	20.33	20.95	20.33	20.93
3210	NASDAQ	RGCO	Tue, Nov 9, 2010	20.49	20.52	20.47	20.49
3209	NASDAQ	RGCO	Mon, Nov 8, 2010	20.57	20.75	20.57	20.75
3208	NASDAQ	RGCO	Fri, Nov 5, 2010	20.53	20.53	20.53	20.53
3207	NASDAQ	RGCO	Wed, Nov 3, 2010	20.67	20.90	20.67	20.90
3206	NASDAQ	RGCO	Tue, Nov 2, 2010	20.96	20.96	20.90	20.90
3205	NASDAQ	RGCO	Mon, Nov 1, 2010	20.92	20.93	20.81	20.93
3204	NASDAQ	RGCO	Fri, Oct 29, 2010	20.31	20.34	20.31	20.34
3203	NASDAQ	RGCO	Wed, Oct 27, 2010	20.32	20.55	20.32	20.32
3202	NASDAQ	RGCO	Tue, Oct 26, 2010	21.17	21.17	20.23	20.24
3201	NASDAQ	RGCO	Mon, Oct 25, 2010	20.27	20.65	20.27	20.65
3200	NASDAQ	RGCO	Fri, Oct 22, 2010	20.48	20.48	20.37	20.37
3199	NASDAQ	RGCO	Thu, Oct 21, 2010	21.27	21.27	21.27	21.27
3198	NASDAQ	RGCO	Wed, Oct 20, 2010	20.70	21.66	20.42	20.69
3197	NASDAQ	RGCO	Tue, Oct 19, 2010	20.43	21.67	19.93	21.67
3196	NASDAQ	RGCO	Mon, Oct 18, 2010	20.41	20.53	20.19	20.41
3195	NASDAQ	RGCO	Fri, Oct 15, 2010	20.59	20.59	20.59	20.59
3194	NASDAQ	RGCO	Thu, Oct 14, 2010	20.67	20.67	20.67	20.67
3193	NASDAQ	RGCO	Wed, Oct 13, 2010	20.67	21.32	20.43	21.32
3192	NASDAQ	RGCO	Tue, Oct 12, 2010	22.36	22.36	20.33	21.67
3191	NASDAQ	RGCO	Mon, Oct 11, 2010	21.10	21.10	20.78	20.78
3190	NASDAQ	RGCO	Thu, Oct 7, 2010	20.31	20.31	20.31	20.31
3189	NASDAQ	RGCO	Wed, Oct 6, 2010	20.67	20.87	20.67	20.87
3188	NASDAQ	RGCO	Tue, Oct 5, 2010	20.23	20.33	20.14	20.23
3187	NASDAQ	RGCO	Mon, Oct 4, 2010	20.10	20.70	20.08	20.15
3186	NASDAQ	RGCO	Thu, Sep 30, 2010	20.13	20.47	20.13	20.13
3185	NASDAQ	RGCO	Tue, Sep 28, 2010	20.23	20.23	20.23	20.23
3184	NASDAQ	RGCO	Thu, Sep 23, 2010	20.40	20.40	20.40	20.40
3183	NASDAQ	RGCO	Tue, Sep 21, 2010	20.40	20.40	20.01	20.40
3182	NASDAQ	RGCO	Mon, Sep 20, 2010	21.03	21.03	20.40	20.40
3181	NASDAQ	RGCO	Fri, Sep 17, 2010	20.24	20.37	20.24	20.37
3180	NASDAQ	RGCO	Thu, Sep 16, 2010	20.50	20.50	20.50	20.50
3179	NASDAQ	RGCO	Wed, Sep 15, 2010	20.51	20.64	20.12	20.33
3178	NASDAQ	RGCO	Tue, Sep 14, 2010	21.18	21.18	20.51	21.13
3177	NASDAQ	RGCO	Mon, Sep 13, 2010	20.55	20.71	20.50	20.67
3176	NASDAQ	RGCO	Fri, Sep 10, 2010	20.50	20.67	20.50	20.67
3175	NASDAQ	RGCO	Thu, Sep 9, 2010	20.53	20.67	20.53	20.67
3174	NASDAQ	RGCO	Wed, Sep 8, 2010	20.53	20.56	20.53	20.56
3173	NASDAQ	RGCO	Tue, Sep 7, 2010	20.67	20.67	20.67	20.67
3172	NASDAQ	RGCO	Fri, Sep 3, 2010	20.67	20.67	20.67	20.67
3171	NASDAQ	RGCO	Thu, Sep 2, 2010	20.86	20.86	20.67	20.68
3170	NASDAQ	RGCO	Wed, Sep 1, 2010	20.68	20.86	20.67	20.85
3169	NASDAQ	RGCO	Mon, Aug 30, 2010	20.67	20.67	20.67	20.67
3168	NASDAQ	RGCO	Thu, Aug 26, 2010	20.67	20.67	20.67	20.67
3167	NASDAQ	RGCO	Wed, Aug 25, 2010	20.67	20.67	20.67	20.67
3166	NASDAQ	RGCO	Tue, Aug 24, 2010	20.70	20.70	20.67	20.67
3165	NASDAQ	RGCO	Mon, Aug 23, 2010	20.96	20.96	20.67	20.70
3164	NASDAQ	RGCO	Fri, Aug 20, 2010	20.70	20.97	20.68	20.71
3163	NASDAQ	RGCO	Thu, Aug 19, 2010	20.67	20.67	20.67	20.67
3162	NASDAQ	RGCO	Wed, Aug 18, 2010	20.68	20.98	20.67	20.71
3161	NASDAQ	RGCO	Tue, Aug 17, 2010	20.81	21.14	20.67	20.67
3160	NASDAQ	RGCO	Mon, Aug 16, 2010	21.07	21.07	21.07	21.07
3159	NASDAQ	RGCO	Thu, Aug 12, 2010	21.07	21.07	21.07	21.07
3158	NASDAQ	RGCO	Wed, Aug 11, 2010	21.29	21.29	20.75	21.13
3157	NASDAQ	RGCO	Tue, Aug 10, 2010	20.86	20.86	20.75	20.75
3156	NASDAQ	RGCO	Mon, Aug 9, 2010	21.20	21.39	21.20	21.39
3155	NASDAQ	RGCO	Thu, Aug 5, 2010	21.04	21.34	21.04	21.07
3154	NASDAQ	RGCO	Wed, Aug 4, 2010	21.27	21.27	21.17	21.17
3153	NASDAQ	RGCO	Tue, Aug 3, 2010	21.37	21.37	20.79	21.21
3152	NASDAQ	RGCO	Mon, Aug 2, 2010	21.07	21.36	20.37	21.36
3151	NASDAQ	RGCO	Fri, Jul 30, 2010	20.36	20.36	20.36	20.36
3150	NASDAQ	RGCO	Thu, Jul 29, 2010	21.07	21.25	21.07	21.25
3149	NASDAQ	RGCO	Tue, Jul 27, 2010	20.93	21.00	20.05	20.91
3148	NASDAQ	RGCO	Mon, Jul 26, 2010	20.02	20.39	20.02	20.31
3147	NASDAQ	RGCO	Fri, Jul 23, 2010	20.33	20.49	20.33	20.49
3146	NASDAQ	RGCO	Thu, Jul 22, 2010	20.18	20.18	20.18	20.18
3145	NASDAQ	RGCO	Wed, Jul 21, 2010	20.72	20.72	20.47	20.53
3144	NASDAQ	RGCO	Tue, Jul 20, 2010	20.70	20.93	20.40	20.93
3143	NASDAQ	RGCO	Mon, Jul 19, 2010	21.35	21.36	21.33	21.36
3142	NASDAQ	RGCO	Thu, Jul 15, 2010	21.33	21.36	21.33	21.36
3141	NASDAQ	RGCO	Wed, Jul 14, 2010	21.33	21.36	21.31	21.36
3140	NASDAQ	RGCO	Tue, Jul 13, 2010	21.33	21.33	20.67	20.67
3139	NASDAQ	RGCO	Mon, Jul 12, 2010	21.27	21.33	21.27	21.33
3138	NASDAQ	RGCO	Fri, Jul 9, 2010	20.55	21.01	20.55	21.01
3137	NASDAQ	RGCO	Thu, Jul 8, 2010	21.17	21.17	21.14	21.14
3136	NASDAQ	RGCO	Tue, Jul 6, 2010	21.13	21.13	20.34	20.99
3135	NASDAQ	RGCO	Fri, Jul 2, 2010	21.09	21.12	21.09	21.12
3134	NASDAQ	RGCO	Thu, Jul 1, 2010	20.34	20.67	20.34	20.67
3133	NASDAQ	RGCO	Wed, Jun 30, 2010	20.70	20.70	20.67	20.67
3132	NASDAQ	RGCO	Fri, Jun 25, 2010	20.70	21.01	20.70	21.00
3131	NASDAQ	RGCO	Thu, Jun 24, 2010	20.67	21.01	20.67	21.01
3130	NASDAQ	RGCO	Wed, Jun 23, 2010	21.01	21.01	20.68	20.68
3129	NASDAQ	RGCO	Tue, Jun 22, 2010	21.00	21.01	21.00	21.01
3128	NASDAQ	RGCO	Mon, Jun 21, 2010	20.80	20.80	20.80	20.80
3127	NASDAQ	RGCO	Fri, Jun 18, 2010	20.93	20.99	20.87	20.96
3126	NASDAQ	RGCO	Thu, Jun 17, 2010	20.97	20.99	20.93	20.99
3125	NASDAQ	RGCO	Wed, Jun 16, 2010	20.67	20.99	20.67	20.98
3124	NASDAQ	RGCO	Mon, Jun 14, 2010	20.73	20.73	20.73	20.73
3123	NASDAQ	RGCO	Fri, Jun 11, 2010	20.19	20.68	20.19	20.68
3122	NASDAQ	RGCO	Wed, Jun 9, 2010	20.84	20.84	20.83	20.83
3121	NASDAQ	RGCO	Tue, Jun 8, 2010	20.83	20.83	20.83	20.83
3120	NASDAQ	RGCO	Mon, Jun 7, 2010	20.53	20.83	20.53	20.83
3119	NASDAQ	RGCO	Fri, Jun 4, 2010	21.00	21.00	20.27	20.27
3118	NASDAQ	RGCO	Thu, Jun 3, 2010	20.83	21.00	20.53	21.00
3117	NASDAQ	RGCO	Wed, Jun 2, 2010	21.00	21.00	21.00	21.00
3116	NASDAQ	RGCO	Fri, May 28, 2010	20.81	21.00	20.81	20.83
3115	NASDAQ	RGCO	Thu, May 27, 2010	20.83	20.83	20.47	20.47
3114	NASDAQ	RGCO	Wed, May 26, 2010	21.24	21.26	20.83	20.83
3113	NASDAQ	RGCO	Tue, May 25, 2010	21.30	21.30	21.27	21.27
3112	NASDAQ	RGCO	Mon, May 24, 2010	21.25	21.30	21.23	21.30
3111	NASDAQ	RGCO	Fri, May 21, 2010	21.30	21.30	20.40	20.83
3110	NASDAQ	RGCO	Thu, May 20, 2010	20.36	20.83	20.36	20.83
3109	NASDAQ	RGCO	Wed, May 19, 2010	20.87	20.93	20.24	20.83
3108	NASDAQ	RGCO	Tue, May 18, 2010	21.16	21.31	21.16	21.31
3107	NASDAQ	RGCO	Fri, May 14, 2010	20.88	21.20	20.87	20.87
3106	NASDAQ	RGCO	Wed, May 12, 2010	21.28	21.31	20.88	21.08
3105	NASDAQ	RGCO	Tue, May 11, 2010	20.20	20.60	20.20	20.60
3104	NASDAQ	RGCO	Mon, May 10, 2010	20.51	20.51	20.51	20.51
3103	NASDAQ	RGCO	Fri, May 7, 2010	20.19	20.83	20.19	20.83
3102	NASDAQ	RGCO	Thu, May 6, 2010	20.71	21.09	20.69	20.83
3101	NASDAQ	RGCO	Wed, May 5, 2010	21.17	21.17	20.69	20.69
3100	NASDAQ	RGCO	Tue, May 4, 2010	21.17	21.17	21.17	21.17
3099	NASDAQ	RGCO	Mon, May 3, 2010	21.17	21.17	21.17	21.17
3098	NASDAQ	RGCO	Fri, Apr 30, 2010	20.83	21.15	20.83	20.91
3097	NASDAQ	RGCO	Thu, Apr 29, 2010	20.83	20.83	20.83	20.83
3096	NASDAQ	RGCO	Wed, Apr 28, 2010	20.60	20.83	20.60	20.83
3095	NASDAQ	RGCO	Tue, Apr 27, 2010	20.99	20.99	20.95	20.95
3094	NASDAQ	RGCO	Mon, Apr 26, 2010	21.23	21.23	21.19	21.19
3093	NASDAQ	RGCO	Fri, Apr 23, 2010	21.11	21.21	21.00	21.16
3092	NASDAQ	RGCO	Thu, Apr 22, 2010	21.10	21.10	21.10	21.10
3091	NASDAQ	RGCO	Wed, Apr 21, 2010	21.11	21.27	21.05	21.09
3090	NASDAQ	RGCO	Tue, Apr 20, 2010	21.15	21.33	21.10	21.33
3089	NASDAQ	RGCO	Mon, Apr 19, 2010	21.37	21.37	21.30	21.30
3088	NASDAQ	RGCO	Fri, Apr 16, 2010	21.32	21.32	21.30	21.31
3087	NASDAQ	RGCO	Thu, Apr 15, 2010	21.33	21.33	21.07	21.07
3086	NASDAQ	RGCO	Wed, Apr 14, 2010	21.37	21.37	21.27	21.37
3085	NASDAQ	RGCO	Tue, Apr 13, 2010	21.27	21.37	21.27	21.31
3084	NASDAQ	RGCO	Mon, Apr 12, 2010	21.29	21.31	21.29	21.31
3083	NASDAQ	RGCO	Fri, Apr 9, 2010	21.29	21.31	21.29	21.31
3082	NASDAQ	RGCO	Thu, Apr 8, 2010	21.31	21.31	21.11	21.11
3081	NASDAQ	RGCO	Wed, Apr 7, 2010	21.13	21.13	21.13	21.13
3080	NASDAQ	RGCO	Tue, Apr 6, 2010	21.24	21.24	21.24	21.24
3079	NASDAQ	RGCO	Mon, Apr 5, 2010	21.19	21.24	21.10	21.24
3078	NASDAQ	RGCO	Thu, Apr 1, 2010	21.13	21.17	21.10	21.17
3077	NASDAQ	RGCO	Wed, Mar 31, 2010	21.19	21.19	20.84	20.84
3076	NASDAQ	RGCO	Tue, Mar 30, 2010	21.17	21.19	21.10	21.19
3075	NASDAQ	RGCO	Mon, Mar 29, 2010	21.11	21.16	20.69	21.01
3074	NASDAQ	RGCO	Thu, Mar 25, 2010	21.03	21.05	20.93	21.05
3073	NASDAQ	RGCO	Wed, Mar 24, 2010	20.87	20.99	20.33	20.99
3072	NASDAQ	RGCO	Tue, Mar 23, 2010	20.87	20.87	20.79	20.80
3071	NASDAQ	RGCO	Mon, Mar 22, 2010	20.67	20.67	20.67	20.67
3070	NASDAQ	RGCO	Fri, Mar 19, 2010	20.79	20.79	20.43	20.67
3069	NASDAQ	RGCO	Wed, Mar 17, 2010	20.41	20.77	20.35	20.77
3068	NASDAQ	RGCO	Tue, Mar 16, 2010	20.66	20.67	20.66	20.67
3067	NASDAQ	RGCO	Mon, Mar 15, 2010	20.77	20.77	20.71	20.71
3066	NASDAQ	RGCO	Fri, Mar 12, 2010	20.79	20.79	20.79	20.79
3065	NASDAQ	RGCO	Thu, Mar 11, 2010	20.79	20.79	20.79	20.79
3064	NASDAQ	RGCO	Wed, Mar 10, 2010	20.75	20.78	20.40	20.78
3063	NASDAQ	RGCO	Mon, Mar 8, 2010	20.70	20.75	20.70	20.75
3062	NASDAQ	RGCO	Fri, Mar 5, 2010	20.49	20.70	20.36	20.47
3061	NASDAQ	RGCO	Thu, Mar 4, 2010	20.23	20.61	20.23	20.37
3060	NASDAQ	RGCO	Wed, Mar 3, 2010	20.69	20.69	20.24	20.58
3059	NASDAQ	RGCO	Tue, Mar 2, 2010	20.64	20.64	20.23	20.34
3058	NASDAQ	RGCO	Mon, Mar 1, 2010	20.37	20.60	20.37	20.60
3057	NASDAQ	RGCO	Fri, Feb 26, 2010	20.60	20.60	20.13	20.41
3056	NASDAQ	RGCO	Thu, Feb 25, 2010	19.88	20.60	19.88	20.59
3055	NASDAQ	RGCO	Wed, Feb 24, 2010	20.47	20.47	20.39	20.40
3054	NASDAQ	RGCO	Tue, Feb 23, 2010	20.46	20.46	20.46	20.46
3053	NASDAQ	RGCO	Mon, Feb 22, 2010	20.64	20.64	19.75	20.46
3052	NASDAQ	RGCO	Fri, Feb 19, 2010	20.31	20.59	20.31	20.59
3051	NASDAQ	RGCO	Thu, Feb 18, 2010	19.63	20.55	19.61	20.33
3050	NASDAQ	RGCO	Wed, Feb 17, 2010	20.02	20.55	20.00	20.55
3049	NASDAQ	RGCO	Tue, Feb 16, 2010	20.51	20.52	20.01	20.01
3048	NASDAQ	RGCO	Fri, Feb 12, 2010	20.51	20.51	20.51	20.51
3047	NASDAQ	RGCO	Wed, Feb 10, 2010	20.04	20.08	20.03	20.08
3046	NASDAQ	RGCO	Tue, Feb 9, 2010	20.67	20.67	20.45	20.45
3045	NASDAQ	RGCO	Mon, Feb 8, 2010	20.69	20.70	20.68	20.68
3044	NASDAQ	RGCO	Fri, Feb 5, 2010	19.57	19.57	19.57	19.57
3043	NASDAQ	RGCO	Thu, Feb 4, 2010	20.65	20.66	20.00	20.00
3042	NASDAQ	RGCO	Wed, Feb 3, 2010	20.19	20.67	19.61	19.61
3041	NASDAQ	RGCO	Tue, Feb 2, 2010	20.87	20.87	20.29	20.83
3040	NASDAQ	RGCO	Mon, Feb 1, 2010	21.13	21.13	20.27	20.86
3039	NASDAQ	RGCO	Fri, Jan 29, 2010	20.42	20.42	20.42	20.42
3038	NASDAQ	RGCO	Thu, Jan 28, 2010	20.07	20.37	20.07	20.30
3037	NASDAQ	RGCO	Wed, Jan 27, 2010	20.39	21.33	19.69	21.33
3036	NASDAQ	RGCO	Tue, Jan 26, 2010	19.80	20.00	19.67	19.67
3035	NASDAQ	RGCO	Mon, Jan 25, 2010	19.92	19.92	19.69	19.69
3034	NASDAQ	RGCO	Fri, Jan 22, 2010	19.90	20.43	19.90	20.43
3033	NASDAQ	RGCO	Wed, Jan 20, 2010	19.44	20.53	19.34	20.53
3032	NASDAQ	RGCO	Fri, Jan 15, 2010	19.81	20.00	19.80	20.00
3031	NASDAQ	RGCO	Thu, Jan 14, 2010	19.87	19.94	19.61	19.94
3030	NASDAQ	RGCO	Wed, Jan 13, 2010	20.09	20.53	20.00	20.53
3029	NASDAQ	RGCO	Tue, Jan 12, 2010	20.00	20.16	20.00	20.00
3028	NASDAQ	RGCO	Mon, Jan 11, 2010	20.65	20.69	20.00	20.01
3027	NASDAQ	RGCO	Fri, Jan 8, 2010	20.33	20.74	20.07	20.74
3026	NASDAQ	RGCO	Thu, Jan 7, 2010	20.30	20.70	19.60	19.63
3025	NASDAQ	RGCO	Tue, Jan 5, 2010	19.67	19.67	19.33	19.33
3024	NASDAQ	RGCO	Mon, Jan 4, 2010	20.03	20.38	19.51	20.35
3023	NASDAQ	RGCO	Thu, Dec 31, 2009	19.87	20.20	19.32	19.32
3022	NASDAQ	RGCO	Wed, Dec 30, 2009	20.08	20.23	20.00	20.21
3021	NASDAQ	RGCO	Tue, Dec 29, 2009	19.36	19.36	19.36	19.36
3020	NASDAQ	RGCO	Mon, Dec 28, 2009	20.02	20.02	19.33	20.00
3019	NASDAQ	RGCO	Thu, Dec 24, 2009	20.37	20.37	20.37	20.37
3018	NASDAQ	RGCO	Fri, Dec 18, 2009	19.05	19.32	19.03	19.32
3017	NASDAQ	RGCO	Thu, Dec 17, 2009	18.93	19.33	18.93	19.33
3016	NASDAQ	RGCO	Wed, Dec 16, 2009	18.94	20.27	18.94	19.67
3015	NASDAQ	RGCO	Tue, Dec 15, 2009	19.33	19.33	19.04	19.33
3014	NASDAQ	RGCO	Fri, Dec 11, 2009	19.31	19.59	18.94	19.59
3013	NASDAQ	RGCO	Thu, Dec 10, 2009	19.17	19.17	18.95	18.95
3012	NASDAQ	RGCO	Wed, Dec 9, 2009	18.93	19.13	18.93	19.13
3011	NASDAQ	RGCO	Tue, Dec 8, 2009	18.93	19.17	18.93	19.17
3010	NASDAQ	RGCO	Mon, Dec 7, 2009	19.15	19.16	19.15	19.16
3009	NASDAQ	RGCO	Thu, Dec 3, 2009	19.17	19.17	18.79	18.79
3008	NASDAQ	RGCO	Wed, Dec 2, 2009	18.41	19.33	18.41	19.33
3007	NASDAQ	RGCO	Mon, Nov 30, 2009	18.19	19.25	18.17	18.44
3006	NASDAQ	RGCO	Wed, Nov 25, 2009	19.11	19.11	18.03	18.03
3005	NASDAQ	RGCO	Tue, Nov 24, 2009	18.47	18.47	18.33	18.33
3004	NASDAQ	RGCO	Mon, Nov 23, 2009	18.67	18.84	18.06	18.67
3003	NASDAQ	RGCO	Fri, Nov 20, 2009	18.67	18.67	18.67	18.67
3002	NASDAQ	RGCO	Thu, Nov 19, 2009	18.24	18.67	18.05	18.06
3001	NASDAQ	RGCO	Tue, Nov 17, 2009	19.33	19.33	17.96	17.96
3000	NASDAQ	RGCO	Mon, Nov 16, 2009	18.21	18.67	17.89	18.67
2999	NASDAQ	RGCO	Fri, Nov 13, 2009	18.10	18.79	18.10	18.54
2998	NASDAQ	RGCO	Thu, Nov 12, 2009	18.67	18.67	18.50	18.50
2997	NASDAQ	RGCO	Wed, Nov 11, 2009	18.42	18.67	18.42	18.67
2996	NASDAQ	RGCO	Mon, Nov 9, 2009	18.66	18.93	18.06	18.93
2995	NASDAQ	RGCO	Wed, Nov 4, 2009	18.13	18.67	17.79	18.67
2994	NASDAQ	RGCO	Tue, Nov 3, 2009	18.91	18.91	18.91	18.91
2993	NASDAQ	RGCO	Mon, Nov 2, 2009	18.97	18.98	18.33	18.67
2992	NASDAQ	RGCO	Fri, Oct 30, 2009	19.29	19.33	17.97	18.87
2991	NASDAQ	RGCO	Thu, Oct 29, 2009	18.09	18.11	17.79	18.03
2990	NASDAQ	RGCO	Wed, Oct 28, 2009	19.19	19.19	18.88	18.88
2989	NASDAQ	RGCO	Tue, Oct 27, 2009	18.64	19.30	17.78	19.30
2988	NASDAQ	RGCO	Mon, Oct 26, 2009	17.79	18.67	17.76	18.65
2987	NASDAQ	RGCO	Thu, Oct 22, 2009	17.78	17.78	17.78	17.78
2986	NASDAQ	RGCO	Mon, Oct 19, 2009	18.67	18.67	18.67	18.67
2985	NASDAQ	RGCO	Thu, Oct 15, 2009	18.65	19.27	17.72	19.13
2984	NASDAQ	RGCO	Wed, Oct 14, 2009	18.11	18.33	17.27	18.33
2983	NASDAQ	RGCO	Tue, Oct 13, 2009	19.33	19.33	18.02	18.17
2982	NASDAQ	RGCO	Mon, Oct 12, 2009	18.67	19.33	18.60	19.33
2981	NASDAQ	RGCO	Thu, Oct 8, 2009	18.35	18.35	18.35	18.35
2980	NASDAQ	RGCO	Wed, Oct 7, 2009	19.50	19.50	18.81	18.81
2979	NASDAQ	RGCO	Tue, Oct 6, 2009	19.50	19.50	19.00	19.00
2978	NASDAQ	RGCO	Fri, Oct 2, 2009	17.93	18.03	17.93	18.03
2977	NASDAQ	RGCO	Thu, Oct 1, 2009	17.98	17.98	17.98	17.98
2976	NASDAQ	RGCO	Wed, Sep 30, 2009	18.36	18.36	18.36	18.36
2975	NASDAQ	RGCO	Tue, Sep 29, 2009	17.61	17.61	17.61	17.61
2974	NASDAQ	RGCO	Mon, Sep 28, 2009	17.67	17.67	17.67	17.67
2973	NASDAQ	RGCO	Fri, Sep 25, 2009	17.43	20.52	17.37	18.31
2972	NASDAQ	RGCO	Thu, Sep 24, 2009	18.67	18.69	18.67	18.67
2971	NASDAQ	RGCO	Wed, Sep 23, 2009	19.62	19.62	19.42	19.50
2970	NASDAQ	RGCO	Tue, Sep 22, 2009	19.09	19.99	19.09	19.99
2969	NASDAQ	RGCO	Mon, Sep 21, 2009	19.13	19.21	18.43	18.43
2968	NASDAQ	RGCO	Fri, Sep 18, 2009	18.36	18.36	18.36	18.36
2967	NASDAQ	RGCO	Thu, Sep 17, 2009	18.43	18.43	18.36	18.36
2966	NASDAQ	RGCO	Tue, Sep 15, 2009	18.83	18.83	18.83	18.83
2965	NASDAQ	RGCO	Mon, Sep 14, 2009	19.32	19.44	18.04	18.04
2964	NASDAQ	RGCO	Fri, Sep 11, 2009	19.00	19.00	18.67	18.67
2963	NASDAQ	RGCO	Thu, Sep 10, 2009	18.65	19.32	18.65	19.32
2962	NASDAQ	RGCO	Wed, Sep 9, 2009	17.88	19.00	17.88	19.00
2961	NASDAQ	RGCO	Tue, Sep 8, 2009	18.26	18.45	18.26	18.33
2960	NASDAQ	RGCO	Fri, Sep 4, 2009	18.07	18.07	18.03	18.03
2959	NASDAQ	RGCO	Thu, Sep 3, 2009	18.81	18.88	17.57	18.87
2958	NASDAQ	RGCO	Tue, Sep 1, 2009	17.64	17.96	17.64	17.96
2957	NASDAQ	RGCO	Mon, Aug 31, 2009	17.34	18.98	17.34	18.91
2956	NASDAQ	RGCO	Fri, Aug 28, 2009	18.62	18.83	18.62	18.83
2955	NASDAQ	RGCO	Thu, Aug 27, 2009	18.31	18.85	18.31	18.85
2954	NASDAQ	RGCO	Wed, Aug 26, 2009	18.02	18.03	17.43	18.03
2953	NASDAQ	RGCO	Tue, Aug 25, 2009	17.85	18.61	17.85	18.36
2952	NASDAQ	RGCO	Mon, Aug 24, 2009	18.16	18.75	17.73	18.33
2951	NASDAQ	RGCO	Fri, Aug 21, 2009	17.61	18.33	17.39	18.33
2950	NASDAQ	RGCO	Thu, Aug 20, 2009	17.60	18.31	17.60	18.07
2949	NASDAQ	RGCO	Wed, Aug 19, 2009	17.56	18.13	17.56	18.13
2948	NASDAQ	RGCO	Tue, Aug 18, 2009	17.53	18.30	17.53	18.15
2947	NASDAQ	RGCO	Mon, Aug 17, 2009	17.37	18.00	17.37	17.39
2946	NASDAQ	RGCO	Fri, Aug 14, 2009	18.00	18.02	17.35	17.35
2945	NASDAQ	RGCO	Thu, Aug 13, 2009	18.00	18.00	18.00	18.00
2944	NASDAQ	RGCO	Wed, Aug 12, 2009	17.41	18.00	17.41	18.00
2943	NASDAQ	RGCO	Tue, Aug 11, 2009	17.92	18.37	17.35	17.67
2942	NASDAQ	RGCO	Mon, Aug 10, 2009	17.34	17.40	17.33	17.33
2941	NASDAQ	RGCO	Fri, Aug 7, 2009	18.13	18.17	17.33	17.33
2940	NASDAQ	RGCO	Wed, Aug 5, 2009	17.56	17.56	17.50	17.50
2939	NASDAQ	RGCO	Tue, Aug 4, 2009	17.35	18.11	17.35	17.67
2938	NASDAQ	RGCO	Mon, Aug 3, 2009	18.65	18.65	17.65	18.39
2937	NASDAQ	RGCO	Fri, Jul 31, 2009	17.37	17.37	17.33	17.33
2936	NASDAQ	RGCO	Thu, Jul 30, 2009	17.33	17.34	17.33	17.33
2935	NASDAQ	RGCO	Wed, Jul 29, 2009	17.33	18.31	16.63	17.34
2934	NASDAQ	RGCO	Tue, Jul 28, 2009	17.35	17.35	17.33	17.35
2933	NASDAQ	RGCO	Mon, Jul 27, 2009	17.36	17.36	17.33	17.33
2932	NASDAQ	RGCO	Fri, Jul 24, 2009	17.33	17.33	17.33	17.33
2931	NASDAQ	RGCO	Wed, Jul 22, 2009	18.02	18.02	17.83	17.83
2930	NASDAQ	RGCO	Tue, Jul 21, 2009	18.32	18.33	18.32	18.33
2929	NASDAQ	RGCO	Thu, Jul 16, 2009	17.95	19.03	17.67	18.33
2928	NASDAQ	RGCO	Wed, Jul 15, 2009	17.13	17.13	17.13	17.13
2927	NASDAQ	RGCO	Tue, Jul 14, 2009	17.35	17.41	17.33	17.41
2926	NASDAQ	RGCO	Mon, Jul 13, 2009	17.80	17.80	17.79	17.80
2925	NASDAQ	RGCO	Thu, Jul 9, 2009	17.33	17.97	17.33	17.83
2924	NASDAQ	RGCO	Mon, Jul 6, 2009	17.33	17.33	17.33	17.33
2923	NASDAQ	RGCO	Wed, Jul 1, 2009	17.33	17.33	17.33	17.33
2922	NASDAQ	RGCO	Mon, Jun 29, 2009	17.33	17.33	17.33	17.33
2921	NASDAQ	RGCO	Fri, Jun 26, 2009	17.33	17.33	17.33	17.33
2920	NASDAQ	RGCO	Thu, Jun 25, 2009	17.36	17.36	17.36	17.36
2919	NASDAQ	RGCO	Wed, Jun 24, 2009	17.26	17.26	17.18	17.18
2918	NASDAQ	RGCO	Tue, Jun 23, 2009	17.87	17.87	17.87	17.87
2917	NASDAQ	RGCO	Thu, Jun 18, 2009	17.30	17.87	17.17	17.87
2916	NASDAQ	RGCO	Wed, Jun 17, 2009	17.19	17.19	17.17	17.17
2915	NASDAQ	RGCO	Tue, Jun 16, 2009	17.20	17.20	16.72	17.17
2914	NASDAQ	RGCO	Mon, Jun 15, 2009	17.17	17.20	17.17	17.20
2913	NASDAQ	RGCO	Fri, Jun 12, 2009	17.67	17.67	17.67	17.67
2912	NASDAQ	RGCO	Thu, Jun 11, 2009	17.86	18.00	17.86	18.00
2911	NASDAQ	RGCO	Wed, Jun 10, 2009	17.67	17.67	17.63	17.63
2910	NASDAQ	RGCO	Tue, Jun 9, 2009	17.60	17.60	17.60	17.60
2909	NASDAQ	RGCO	Mon, Jun 8, 2009	17.59	17.67	17.59	17.67
2908	NASDAQ	RGCO	Fri, Jun 5, 2009	17.20	17.59	17.20	17.33
2907	NASDAQ	RGCO	Thu, Jun 4, 2009	17.00	17.00	17.00	17.00
2906	NASDAQ	RGCO	Wed, Jun 3, 2009	16.81	17.31	16.81	17.00
2905	NASDAQ	RGCO	Tue, Jun 2, 2009	16.67	17.66	16.67	16.67
2904	NASDAQ	RGCO	Mon, Jun 1, 2009	16.67	17.33	16.67	17.33
2903	NASDAQ	RGCO	Fri, May 29, 2009	16.67	16.70	16.67	16.67
2902	NASDAQ	RGCO	Thu, May 28, 2009	16.67	16.67	16.67	16.67
2901	NASDAQ	RGCO	Wed, May 27, 2009	16.67	16.67	16.67	16.67
2900	NASDAQ	RGCO	Tue, May 26, 2009	16.99	17.00	16.99	17.00
2899	NASDAQ	RGCO	Fri, May 22, 2009	16.67	17.00	16.67	16.67
2898	NASDAQ	RGCO	Thu, May 21, 2009	17.00	17.00	17.00	17.00
2897	NASDAQ	RGCO	Tue, May 19, 2009	16.75	16.75	16.73	16.73
2896	NASDAQ	RGCO	Mon, May 18, 2009	16.14	16.74	16.14	16.74
2895	NASDAQ	RGCO	Fri, May 15, 2009	16.69	16.87	16.02	16.87
2894	NASDAQ	RGCO	Wed, May 13, 2009	17.00	17.00	17.00	17.00
2893	NASDAQ	RGCO	Fri, May 8, 2009	16.73	17.01	16.73	17.01
2892	NASDAQ	RGCO	Thu, May 7, 2009	16.67	17.60	16.67	17.33
2891	NASDAQ	RGCO	Wed, May 6, 2009	16.83	18.00	16.73	17.00
2890	NASDAQ	RGCO	Mon, May 4, 2009	18.25	18.25	16.97	16.97
2889	NASDAQ	RGCO	Fri, May 1, 2009	17.97	18.23	17.97	18.02
2888	NASDAQ	RGCO	Thu, Apr 30, 2009	17.01	17.01	17.00	17.00
2887	NASDAQ	RGCO	Wed, Apr 29, 2009	17.33	17.33	16.67	16.67
2886	NASDAQ	RGCO	Tue, Apr 28, 2009	17.14	17.14	16.67	16.69
2885	NASDAQ	RGCO	Mon, Apr 27, 2009	16.86	17.00	16.86	17.00
2884	NASDAQ	RGCO	Fri, Apr 24, 2009	16.69	16.69	16.69	16.69
2883	NASDAQ	RGCO	Thu, Apr 23, 2009	16.67	17.40	16.67	17.40
2882	NASDAQ	RGCO	Wed, Apr 22, 2009	16.67	16.67	16.64	16.67
2881	NASDAQ	RGCO	Tue, Apr 21, 2009	15.67	17.07	15.67	15.89
2880	NASDAQ	RGCO	Mon, Apr 20, 2009	16.02	16.33	15.46	15.67
2879	NASDAQ	RGCO	Fri, Apr 17, 2009	15.97	16.07	15.97	16.07
2878	NASDAQ	RGCO	Thu, Apr 16, 2009	15.43	15.57	15.43	15.44
2877	NASDAQ	RGCO	Wed, Apr 15, 2009	15.38	16.55	15.30	15.42
2876	NASDAQ	RGCO	Tue, Apr 14, 2009	15.39	15.39	15.37	15.37
2875	NASDAQ	RGCO	Mon, Apr 13, 2009	15.83	16.65	15.73	16.15
2874	NASDAQ	RGCO	Thu, Apr 9, 2009	15.74	15.74	15.74	15.74
2873	NASDAQ	RGCO	Wed, Apr 8, 2009	16.02	16.02	15.67	15.73
2872	NASDAQ	RGCO	Wed, Apr 1, 2009	16.78	16.78	16.78	16.78
2871	NASDAQ	RGCO	Mon, Mar 30, 2009	17.06	17.06	16.67	16.67
2870	NASDAQ	RGCO	Fri, Mar 27, 2009	16.10	16.10	16.10	16.10
2869	NASDAQ	RGCO	Thu, Mar 26, 2009	16.27	16.27	15.87	15.87
2868	NASDAQ	RGCO	Tue, Mar 24, 2009	16.87	16.87	15.47	15.51
2867	NASDAQ	RGCO	Mon, Mar 23, 2009	15.86	15.86	15.77	15.77
2866	NASDAQ	RGCO	Fri, Mar 20, 2009	15.67	15.83	15.67	15.70
2865	NASDAQ	RGCO	Thu, Mar 19, 2009	15.50	15.67	15.49	15.67
2864	NASDAQ	RGCO	Wed, Mar 18, 2009	15.60	15.60	15.33	15.37
2863	NASDAQ	RGCO	Tue, Mar 17, 2009	15.79	15.79	14.62	15.73
2862	NASDAQ	RGCO	Mon, Mar 16, 2009	16.33	16.33	16.00	16.13
2861	NASDAQ	RGCO	Fri, Mar 13, 2009	17.00	17.01	16.00	16.00
2860	NASDAQ	RGCO	Tue, Mar 10, 2009	17.26	17.26	16.19	16.21
2859	NASDAQ	RGCO	Mon, Mar 9, 2009	16.83	16.83	16.03	16.03
2858	NASDAQ	RGCO	Fri, Mar 6, 2009	16.84	17.35	16.83	16.84
2857	NASDAQ	RGCO	Thu, Mar 5, 2009	17.61	17.61	16.80	16.80
2856	NASDAQ	RGCO	Tue, Mar 3, 2009	17.66	17.66	16.67	16.80
2855	NASDAQ	RGCO	Mon, Mar 2, 2009	16.50	17.17	16.25	17.17
2854	NASDAQ	RGCO	Fri, Feb 27, 2009	16.27	16.67	16.16	16.16
2853	NASDAQ	RGCO	Thu, Feb 26, 2009	16.83	16.83	16.83	16.83
2852	NASDAQ	RGCO	Wed, Feb 25, 2009	16.83	16.83	16.67	16.83
2851	NASDAQ	RGCO	Tue, Feb 24, 2009	17.09	17.10	16.75	16.75
2850	NASDAQ	RGCO	Fri, Feb 20, 2009	17.67	17.67	16.70	17.17
2849	NASDAQ	RGCO	Thu, Feb 19, 2009	17.70	17.70	17.67	17.67
2848	NASDAQ	RGCO	Wed, Feb 18, 2009	17.35	17.67	17.35	17.67
2847	NASDAQ	RGCO	Fri, Feb 13, 2009	17.66	18.49	17.33	17.67
2846	NASDAQ	RGCO	Thu, Feb 12, 2009	17.65	17.65	17.65	17.65
2845	NASDAQ	RGCO	Wed, Feb 11, 2009	17.01	17.60	17.00	17.33
2844	NASDAQ	RGCO	Tue, Feb 10, 2009	17.57	17.57	17.57	17.57
2843	NASDAQ	RGCO	Mon, Feb 9, 2009	17.20	17.20	17.20	17.20
2842	NASDAQ	RGCO	Fri, Feb 6, 2009	17.17	17.66	17.17	17.37
2841	NASDAQ	RGCO	Thu, Feb 5, 2009	17.33	17.53	17.14	17.20
2840	NASDAQ	RGCO	Wed, Feb 4, 2009	16.87	16.87	16.87	16.87
2839	NASDAQ	RGCO	Tue, Feb 3, 2009	17.65	17.66	17.65	17.66
2838	NASDAQ	RGCO	Mon, Feb 2, 2009	17.65	17.66	16.47	17.45
2837	NASDAQ	RGCO	Thu, Jan 29, 2009	16.70	16.70	16.70	16.70
2836	NASDAQ	RGCO	Wed, Jan 28, 2009	17.73	17.73	16.65	16.67
2835	NASDAQ	RGCO	Mon, Jan 26, 2009	16.83	16.83	16.83	16.83
2834	NASDAQ	RGCO	Thu, Jan 15, 2009	17.53	17.66	16.68	17.66
2833	NASDAQ	RGCO	Tue, Jan 13, 2009	17.33	17.59	17.21	17.36
2832	NASDAQ	RGCO	Mon, Jan 12, 2009	17.06	18.00	17.06	17.99
2831	NASDAQ	RGCO	Fri, Jan 9, 2009	17.63	17.63	17.63	17.63
2830	NASDAQ	RGCO	Thu, Jan 8, 2009	17.96	17.97	16.89	16.89
2829	NASDAQ	RGCO	Wed, Jan 7, 2009	17.17	18.58	16.94	16.95
2828	NASDAQ	RGCO	Tue, Jan 6, 2009	17.14	17.17	16.95	17.17
2827	NASDAQ	RGCO	Mon, Jan 5, 2009	18.57	18.67	17.10	17.10
2826	NASDAQ	RGCO	Fri, Jan 2, 2009	17.01	17.01	17.01	17.01
2825	NASDAQ	RGCO	Wed, Dec 31, 2008	17.34	18.07	17.00	17.00
2824	NASDAQ	RGCO	Tue, Dec 30, 2008	16.97	17.01	16.95	17.01
2823	NASDAQ	RGCO	Mon, Dec 29, 2008	16.82	17.66	16.77	16.89
2822	NASDAQ	RGCO	Fri, Dec 26, 2008	17.62	17.66	16.79	17.62
2821	NASDAQ	RGCO	Wed, Dec 24, 2008	16.90	17.02	16.90	17.02
2820	NASDAQ	RGCO	Tue, Dec 23, 2008	17.00	17.00	16.37	16.74
2819	NASDAQ	RGCO	Fri, Dec 19, 2008	17.65	17.65	16.18	16.99
2818	NASDAQ	RGCO	Thu, Dec 18, 2008	17.63	17.63	16.67	16.67
2817	NASDAQ	RGCO	Wed, Dec 17, 2008	16.67	16.67	16.67	16.67
2816	NASDAQ	RGCO	Tue, Dec 9, 2008	16.81	16.81	16.67	16.67
2815	NASDAQ	RGCO	Mon, Dec 8, 2008	16.70	16.70	16.70	16.70
2814	NASDAQ	RGCO	Fri, Dec 5, 2008	17.00	17.00	16.67	16.67
2813	NASDAQ	RGCO	Thu, Dec 4, 2008	17.00	17.00	17.00	17.00
2812	NASDAQ	RGCO	Wed, Dec 3, 2008	16.67	16.77	16.67	16.77
2811	NASDAQ	RGCO	Tue, Dec 2, 2008	17.31	17.43	16.10	16.34
2810	NASDAQ	RGCO	Mon, Dec 1, 2008	16.77	16.77	16.77	16.77
2809	NASDAQ	RGCO	Wed, Nov 26, 2008	18.42	18.50	16.79	17.15
2808	NASDAQ	RGCO	Tue, Nov 25, 2008	16.77	18.65	16.75	18.28
2807	NASDAQ	RGCO	Mon, Nov 24, 2008	16.36	16.77	16.10	16.75
2806	NASDAQ	RGCO	Fri, Nov 21, 2008	16.36	16.36	16.35	16.35
2805	NASDAQ	RGCO	Thu, Nov 20, 2008	16.67	16.74	16.34	16.34
2804	NASDAQ	RGCO	Wed, Nov 19, 2008	16.69	16.69	16.69	16.69
2803	NASDAQ	RGCO	Tue, Nov 18, 2008	17.97	17.99	17.05	17.24
2802	NASDAQ	RGCO	Mon, Nov 17, 2008	16.69	16.69	16.63	16.63
2801	NASDAQ	RGCO	Fri, Nov 14, 2008	16.37	18.63	16.37	18.63
2800	NASDAQ	RGCO	Thu, Nov 13, 2008	18.79	18.79	16.53	16.53
2799	NASDAQ	RGCO	Wed, Nov 12, 2008	16.70	16.70	16.50	16.50
2798	NASDAQ	RGCO	Tue, Nov 11, 2008	16.74	17.98	16.74	16.81
2797	NASDAQ	RGCO	Thu, Nov 6, 2008	19.20	19.20	19.20	19.20
2796	NASDAQ	RGCO	Wed, Nov 5, 2008	16.70	19.19	16.70	16.70
2795	NASDAQ	RGCO	Tue, Nov 4, 2008	19.17	19.17	18.50	18.57
2794	NASDAQ	RGCO	Mon, Nov 3, 2008	18.97	18.97	18.50	18.91
2793	NASDAQ	RGCO	Thu, Oct 30, 2008	16.74	16.76	16.51	16.65
2792	NASDAQ	RGCO	Wed, Oct 29, 2008	19.07	19.23	19.07	19.23
2791	NASDAQ	RGCO	Tue, Oct 28, 2008	16.83	16.83	16.73	16.73
2790	NASDAQ	RGCO	Mon, Oct 27, 2008	16.71	16.71	16.71	16.71
2789	NASDAQ	RGCO	Fri, Oct 24, 2008	16.71	16.71	16.69	16.71
2788	NASDAQ	RGCO	Thu, Oct 23, 2008	18.01	18.01	18.01	18.01
2787	NASDAQ	RGCO	Wed, Oct 22, 2008	17.43	17.43	16.37	16.37
2786	NASDAQ	RGCO	Tue, Oct 21, 2008	17.43	18.42	17.43	18.42
2785	NASDAQ	RGCO	Mon, Oct 20, 2008	18.00	18.43	17.44	17.44
2784	NASDAQ	RGCO	Fri, Oct 17, 2008	17.37	17.37	17.37	17.37
2783	NASDAQ	RGCO	Thu, Oct 16, 2008	17.31	17.31	16.43	17.19
2782	NASDAQ	RGCO	Wed, Oct 15, 2008	18.00	18.27	16.54	17.17
2781	NASDAQ	RGCO	Tue, Oct 14, 2008	18.00	18.17	18.00	18.00
2780	NASDAQ	RGCO	Mon, Oct 13, 2008	16.93	16.94	16.93	16.94
2779	NASDAQ	RGCO	Fri, Oct 10, 2008	17.00	17.31	16.67	16.67
2778	NASDAQ	RGCO	Thu, Oct 9, 2008	17.37	17.37	16.53	17.33
2777	NASDAQ	RGCO	Wed, Oct 8, 2008	18.09	18.09	17.40	17.40
2776	NASDAQ	RGCO	Tue, Oct 7, 2008	18.67	18.67	18.67	18.67
2775	NASDAQ	RGCO	Mon, Oct 6, 2008	19.33	19.33	18.00	19.22
2774	NASDAQ	RGCO	Fri, Oct 3, 2008	18.31	20.05	18.31	19.25
2773	NASDAQ	RGCO	Thu, Oct 2, 2008	19.34	19.37	19.33	19.37
2772	NASDAQ	RGCO	Wed, Oct 1, 2008	19.99	19.99	19.91	19.99
2771	NASDAQ	RGCO	Tue, Sep 30, 2008	19.01	19.01	18.86	18.86
2770	NASDAQ	RGCO	Mon, Sep 29, 2008	19.53	19.53	19.33	19.33
2769	NASDAQ	RGCO	Fri, Sep 26, 2008	19.34	20.27	19.33	20.27
2768	NASDAQ	RGCO	Thu, Sep 25, 2008	19.36	19.36	19.33	19.33
2767	NASDAQ	RGCO	Wed, Sep 24, 2008	19.34	19.34	19.33	19.33
2766	NASDAQ	RGCO	Mon, Sep 22, 2008	19.99	20.00	19.99	20.00
2765	NASDAQ	RGCO	Fri, Sep 19, 2008	19.33	20.00	19.33	20.00
2764	NASDAQ	RGCO	Thu, Sep 18, 2008	19.27	19.27	19.27	19.27
2763	NASDAQ	RGCO	Wed, Sep 17, 2008	19.33	19.93	19.33	19.33
2762	NASDAQ	RGCO	Tue, Sep 16, 2008	19.03	20.20	19.01	19.01
2761	NASDAQ	RGCO	Mon, Sep 15, 2008	19.99	19.99	19.99	19.99
2760	NASDAQ	RGCO	Fri, Sep 12, 2008	20.33	20.92	20.32	20.85
2759	NASDAQ	RGCO	Thu, Sep 11, 2008	19.04	20.33	19.04	20.33
2758	NASDAQ	RGCO	Fri, Sep 5, 2008	19.59	20.00	19.59	20.00
2757	NASDAQ	RGCO	Thu, Sep 4, 2008	20.33	20.33	20.33	20.33
2756	NASDAQ	RGCO	Wed, Sep 3, 2008	19.33	20.33	19.33	20.33
2755	NASDAQ	RGCO	Thu, Aug 28, 2008	19.37	19.37	19.37	19.37
2754	NASDAQ	RGCO	Mon, Aug 25, 2008	19.35	19.35	19.35	19.35
2753	NASDAQ	RGCO	Wed, Aug 20, 2008	19.35	19.36	19.35	19.35
2752	NASDAQ	RGCO	Mon, Aug 18, 2008	20.11	20.11	20.11	20.11
2751	NASDAQ	RGCO	Fri, Aug 15, 2008	20.21	20.21	19.74	20.11
2750	NASDAQ	RGCO	Thu, Aug 14, 2008	20.62	20.62	19.67	19.70
2749	NASDAQ	RGCO	Wed, Aug 13, 2008	19.67	19.69	19.67	19.69
2748	NASDAQ	RGCO	Tue, Aug 12, 2008	19.37	20.11	19.36	20.11
2747	NASDAQ	RGCO	Fri, Aug 8, 2008	19.37	19.37	19.34	19.34
2746	NASDAQ	RGCO	Thu, Aug 7, 2008	19.72	21.15	19.39	21.10
2745	NASDAQ	RGCO	Wed, Aug 6, 2008	19.57	21.67	18.93	19.21
2744	NASDAQ	RGCO	Tue, Aug 5, 2008	19.33	19.33	18.70	18.70
2743	NASDAQ	RGCO	Mon, Aug 4, 2008	19.33	19.33	18.67	19.33
2742	NASDAQ	RGCO	Fri, Aug 1, 2008	18.98	18.98	18.95	18.95
2741	NASDAQ	RGCO	Thu, Jul 31, 2008	18.03	18.03	18.03	18.03
2740	NASDAQ	RGCO	Tue, Jul 29, 2008	19.13	19.13	18.01	18.07
2739	NASDAQ	RGCO	Mon, Jul 28, 2008	19.07	19.09	19.07	19.09
2738	NASDAQ	RGCO	Fri, Jul 25, 2008	17.79	17.83	17.79	17.81
2737	NASDAQ	RGCO	Mon, Jul 21, 2008	19.12	19.12	19.12	19.12
2736	NASDAQ	RGCO	Thu, Jul 17, 2008	18.00	18.00	17.83	18.00
2735	NASDAQ	RGCO	Tue, Jul 15, 2008	17.93	17.93	17.93	17.93
2734	NASDAQ	RGCO	Mon, Jul 14, 2008	18.00	18.00	18.00	18.00
2733	NASDAQ	RGCO	Fri, Jul 11, 2008	18.00	18.00	18.00	18.00
2732	NASDAQ	RGCO	Thu, Jul 10, 2008	17.99	18.00	17.99	18.00
2731	NASDAQ	RGCO	Wed, Jul 9, 2008	17.87	18.00	17.87	18.00
2730	NASDAQ	RGCO	Tue, Jul 8, 2008	18.00	18.00	18.00	18.00
2729	NASDAQ	RGCO	Mon, Jul 7, 2008	17.89	17.89	17.89	17.89
2728	NASDAQ	RGCO	Thu, Jul 3, 2008	18.17	18.17	17.89	17.89
2727	NASDAQ	RGCO	Wed, Jul 2, 2008	18.67	18.67	18.33	18.33
2726	NASDAQ	RGCO	Fri, Jun 27, 2008	18.33	18.33	18.33	18.33
2725	NASDAQ	RGCO	Mon, Jun 23, 2008	18.51	18.51	18.50	18.50
2724	NASDAQ	RGCO	Fri, Jun 20, 2008	18.69	18.69	18.51	18.51
2723	NASDAQ	RGCO	Wed, Jun 18, 2008	19.13	19.13	19.13	19.13
2722	NASDAQ	RGCO	Tue, Jun 17, 2008	19.21	19.21	19.21	19.21
2721	NASDAQ	RGCO	Mon, Jun 16, 2008	19.06	19.27	19.06	19.26
2720	NASDAQ	RGCO	Fri, Jun 13, 2008	18.55	18.89	18.52	18.89
2719	NASDAQ	RGCO	Thu, Jun 12, 2008	19.03	19.19	18.51	18.51
2718	NASDAQ	RGCO	Wed, Jun 11, 2008	18.26	18.26	18.26	18.26
2717	NASDAQ	RGCO	Tue, Jun 10, 2008	19.13	19.27	19.05	19.27
2716	NASDAQ	RGCO	Fri, Jun 6, 2008	18.63	18.63	18.63	18.63
2715	NASDAQ	RGCO	Thu, Jun 5, 2008	18.63	18.63	18.63	18.63
2714	NASDAQ	RGCO	Wed, Jun 4, 2008	18.50	18.50	18.50	18.50
2713	NASDAQ	RGCO	Tue, Jun 3, 2008	18.24	19.00	18.24	19.00
2712	NASDAQ	RGCO	Mon, Jun 2, 2008	18.13	19.22	18.09	19.20
2711	NASDAQ	RGCO	Fri, May 30, 2008	18.27	18.27	18.14	18.14
2710	NASDAQ	RGCO	Wed, May 28, 2008	18.58	19.31	18.58	19.31
2709	NASDAQ	RGCO	Tue, May 27, 2008	18.53	18.53	18.11	18.20
2708	NASDAQ	RGCO	Wed, May 21, 2008	18.53	18.53	18.17	18.53
2707	NASDAQ	RGCO	Tue, May 20, 2008	18.53	18.67	18.53	18.67
2706	NASDAQ	RGCO	Mon, May 19, 2008	18.30	18.30	18.30	18.30
2705	NASDAQ	RGCO	Fri, May 16, 2008	18.50	18.50	18.23	18.31
2704	NASDAQ	RGCO	Thu, May 15, 2008	18.84	18.84	18.67	18.67
2703	NASDAQ	RGCO	Wed, May 14, 2008	19.00	19.00	19.00	19.00
2702	NASDAQ	RGCO	Tue, May 13, 2008	18.67	19.01	18.67	18.68
2701	NASDAQ	RGCO	Fri, May 9, 2008	18.23	18.23	18.23	18.23
2700	NASDAQ	RGCO	Thu, May 8, 2008	18.19	18.85	18.17	18.85
2699	NASDAQ	RGCO	Wed, May 7, 2008	18.33	18.33	18.17	18.17
2698	NASDAQ	RGCO	Tue, May 6, 2008	18.84	18.84	18.83	18.83
2697	NASDAQ	RGCO	Mon, May 5, 2008	19.43	19.50	19.41	19.50
2696	NASDAQ	RGCO	Fri, May 2, 2008	19.27	19.27	19.27	19.27
2695	NASDAQ	RGCO	Tue, Apr 29, 2008	19.01	19.01	18.38	18.38
2694	NASDAQ	RGCO	Mon, Apr 28, 2008	19.26	19.26	19.26	19.26
2693	NASDAQ	RGCO	Fri, Apr 25, 2008	18.56	19.00	18.56	19.00
2692	NASDAQ	RGCO	Thu, Apr 24, 2008	19.31	19.31	19.31	19.31
2691	NASDAQ	RGCO	Wed, Apr 23, 2008	18.43	18.69	18.34	18.69
2690	NASDAQ	RGCO	Tue, Apr 22, 2008	19.23	19.23	19.23	19.23
2689	NASDAQ	RGCO	Fri, Apr 18, 2008	18.69	19.47	18.69	19.47
2688	NASDAQ	RGCO	Thu, Apr 17, 2008	18.88	18.88	18.21	18.27
2687	NASDAQ	RGCO	Tue, Apr 15, 2008	19.50	19.50	19.33	19.33
2686	NASDAQ	RGCO	Fri, Apr 11, 2008	19.03	19.03	19.03	19.03
2685	NASDAQ	RGCO	Thu, Apr 10, 2008	19.00	19.33	19.00	19.33
2684	NASDAQ	RGCO	Tue, Apr 8, 2008	18.93	19.00	18.92	19.00
2683	NASDAQ	RGCO	Mon, Apr 7, 2008	18.67	18.67	18.25	18.67
2682	NASDAQ	RGCO	Fri, Apr 4, 2008	18.17	18.17	18.13	18.13
2681	NASDAQ	RGCO	Thu, Apr 3, 2008	18.17	18.19	18.17	18.17
2680	NASDAQ	RGCO	Tue, Apr 1, 2008	18.17	18.17	18.17	18.17
2679	NASDAQ	RGCO	Fri, Mar 28, 2008	18.17	18.17	18.17	18.17
2678	NASDAQ	RGCO	Wed, Mar 26, 2008	18.96	18.96	18.96	18.96
2677	NASDAQ	RGCO	Tue, Mar 25, 2008	18.34	18.34	18.17	18.17
2676	NASDAQ	RGCO	Thu, Mar 20, 2008	18.20	18.20	18.20	18.20
2675	NASDAQ	RGCO	Wed, Mar 19, 2008	18.17	18.17	18.17	18.17
2674	NASDAQ	RGCO	Tue, Mar 18, 2008	18.17	18.20	18.17	18.20
2673	NASDAQ	RGCO	Fri, Mar 14, 2008	18.66	18.66	18.62	18.62
2672	NASDAQ	RGCO	Wed, Mar 12, 2008	18.67	18.67	18.17	18.17
2671	NASDAQ	RGCO	Tue, Mar 11, 2008	18.17	18.17	18.17	18.17
2670	NASDAQ	RGCO	Fri, Mar 7, 2008	18.22	18.22	18.17	18.17
2669	NASDAQ	RGCO	Thu, Mar 6, 2008	18.33	18.37	18.22	18.22
2668	NASDAQ	RGCO	Wed, Mar 5, 2008	18.40	18.40	18.33	18.33
2667	NASDAQ	RGCO	Tue, Mar 4, 2008	18.95	18.95	18.95	18.95
2666	NASDAQ	RGCO	Mon, Mar 3, 2008	18.95	18.95	18.95	18.95
2665	NASDAQ	RGCO	Fri, Feb 29, 2008	18.67	18.67	18.34	18.34
2664	NASDAQ	RGCO	Thu, Feb 28, 2008	18.67	18.67	18.67	18.67
2663	NASDAQ	RGCO	Wed, Feb 27, 2008	19.07	19.07	18.35	18.35
2662	NASDAQ	RGCO	Tue, Feb 26, 2008	19.07	19.07	19.07	19.07
2661	NASDAQ	RGCO	Mon, Feb 25, 2008	20.31	20.31	19.07	19.07
2660	NASDAQ	RGCO	Fri, Feb 22, 2008	19.17	19.17	19.13	19.13
2659	NASDAQ	RGCO	Wed, Feb 20, 2008	20.56	20.56	20.56	20.56
2658	NASDAQ	RGCO	Tue, Feb 19, 2008	19.33	19.53	19.33	19.53
2657	NASDAQ	RGCO	Fri, Feb 15, 2008	19.53	19.53	19.07	19.07
2656	NASDAQ	RGCO	Wed, Feb 13, 2008	19.67	20.22	19.21	19.33
2655	NASDAQ	RGCO	Tue, Feb 12, 2008	19.27	20.16	19.27	20.16
2654	NASDAQ	RGCO	Mon, Feb 11, 2008	19.17	19.17	19.17	19.17
2653	NASDAQ	RGCO	Fri, Feb 8, 2008	19.33	19.33	19.33	19.33
2652	NASDAQ	RGCO	Thu, Feb 7, 2008	18.50	18.53	18.50	18.50
2651	NASDAQ	RGCO	Wed, Feb 6, 2008	18.93	18.93	18.33	18.35
2650	NASDAQ	RGCO	Tue, Feb 5, 2008	19.00	19.00	18.93	18.93
2649	NASDAQ	RGCO	Mon, Feb 4, 2008	19.96	19.96	18.60	19.00
2648	NASDAQ	RGCO	Fri, Feb 1, 2008	19.57	19.57	18.79	18.79
2647	NASDAQ	RGCO	Thu, Jan 31, 2008	18.53	19.53	18.37	19.33
2646	NASDAQ	RGCO	Wed, Jan 30, 2008	18.67	19.10	18.30	18.67
2645	NASDAQ	RGCO	Tue, Jan 29, 2008	19.88	19.88	19.01	19.01
2644	NASDAQ	RGCO	Mon, Jan 28, 2008	18.87	18.87	18.30	18.30
2643	NASDAQ	RGCO	Fri, Jan 25, 2008	18.72	18.87	18.33	18.34
2642	NASDAQ	RGCO	Thu, Jan 24, 2008	18.33	18.33	18.33	18.33
2641	NASDAQ	RGCO	Wed, Jan 23, 2008	18.67	18.67	18.67	18.67
2640	NASDAQ	RGCO	Tue, Jan 22, 2008	18.44	18.83	18.33	18.33
2639	NASDAQ	RGCO	Thu, Jan 17, 2008	19.00	19.50	19.00	19.00
2638	NASDAQ	RGCO	Wed, Jan 16, 2008	19.03	19.07	19.00	19.00
2637	NASDAQ	RGCO	Tue, Jan 15, 2008	19.37	19.37	19.37	19.37
2636	NASDAQ	RGCO	Wed, Jan 9, 2008	20.07	20.07	20.07	20.07
2635	NASDAQ	RGCO	Tue, Jan 8, 2008	20.17	20.17	20.17	20.17
2634	NASDAQ	RGCO	Fri, Jan 4, 2008	19.95	19.97	19.51	19.97
2633	NASDAQ	RGCO	Wed, Jan 2, 2008	20.93	20.95	20.83	20.83
2632	NASDAQ	RGCO	Mon, Dec 31, 2007	20.19	20.89	20.17	20.89
2631	NASDAQ	RGCO	Fri, Dec 28, 2007	20.37	20.37	20.37	20.37
2630	NASDAQ	RGCO	Thu, Dec 27, 2007	20.03	20.10	20.03	20.10
2629	NASDAQ	RGCO	Wed, Dec 26, 2007	19.97	20.67	19.95	20.27
2628	NASDAQ	RGCO	Mon, Dec 24, 2007	19.93	19.94	19.93	19.93
2627	NASDAQ	RGCO	Wed, Dec 19, 2007	20.28	20.33	20.13	20.13
2626	NASDAQ	RGCO	Tue, Dec 18, 2007	19.75	20.33	19.75	20.33
2625	NASDAQ	RGCO	Mon, Dec 17, 2007	21.00	21.00	21.00	21.00
2624	NASDAQ	RGCO	Thu, Dec 13, 2007	19.34	19.35	19.34	19.35
2623	NASDAQ	RGCO	Tue, Dec 11, 2007	20.77	21.21	19.63	19.63
2622	NASDAQ	RGCO	Mon, Dec 10, 2007	20.67	20.67	19.63	20.65
2621	NASDAQ	RGCO	Fri, Dec 7, 2007	19.75	20.52	18.99	20.52
2620	NASDAQ	RGCO	Thu, Dec 6, 2007	20.00	20.00	20.00	20.00
2619	NASDAQ	RGCO	Tue, Dec 4, 2007	20.00	20.04	20.00	20.04
2618	NASDAQ	RGCO	Mon, Dec 3, 2007	20.47	20.57	20.47	20.57
2617	NASDAQ	RGCO	Fri, Nov 30, 2007	20.38	20.70	19.99	20.07
2616	NASDAQ	RGCO	Thu, Nov 29, 2007	21.63	21.63	20.56	20.56
2615	NASDAQ	RGCO	Wed, Nov 28, 2007	20.70	20.70	20.70	20.70
2614	NASDAQ	RGCO	Tue, Nov 27, 2007	21.33	21.33	19.80	20.68
2613	NASDAQ	RGCO	Mon, Nov 26, 2007	21.33	21.33	19.37	19.93
2612	NASDAQ	RGCO	Fri, Nov 23, 2007	21.83	21.83	21.83	21.83
2611	NASDAQ	RGCO	Wed, Nov 21, 2007	20.70	21.14	20.51	20.86
2610	NASDAQ	RGCO	Tue, Nov 20, 2007	20.27	21.18	19.20	20.17
2609	NASDAQ	RGCO	Fri, Nov 16, 2007	20.27	21.27	20.27	21.21
2608	NASDAQ	RGCO	Thu, Nov 15, 2007	21.33	22.23	20.56	21.67
2607	NASDAQ	RGCO	Wed, Nov 14, 2007	20.33	21.62	20.00	21.51
2606	NASDAQ	RGCO	Tue, Nov 13, 2007	20.20	20.50	20.19	20.40
2605	NASDAQ	RGCO	Mon, Nov 12, 2007	19.73	20.27	19.07	20.27
2604	NASDAQ	RGCO	Fri, Nov 9, 2007	18.82	19.79	18.82	19.73
2603	NASDAQ	RGCO	Thu, Nov 8, 2007	17.95	18.89	17.67	18.89
2602	NASDAQ	RGCO	Wed, Nov 7, 2007	17.67	17.71	17.49	17.71
2601	NASDAQ	RGCO	Tue, Nov 6, 2007	17.56	17.67	17.56	17.67
2600	NASDAQ	RGCO	Fri, Nov 2, 2007	17.57	17.80	17.50	17.80
2599	NASDAQ	RGCO	Thu, Nov 1, 2007	17.80	17.80	17.80	17.80
2598	NASDAQ	RGCO	Wed, Oct 31, 2007	17.87	17.87	17.37	17.37
2597	NASDAQ	RGCO	Tue, Oct 30, 2007	17.39	17.73	17.37	17.43
2596	NASDAQ	RGCO	Mon, Oct 29, 2007	17.66	17.66	17.47	17.50
2595	NASDAQ	RGCO	Fri, Oct 26, 2007	17.37	17.47	17.37	17.47
2594	NASDAQ	RGCO	Wed, Oct 24, 2007	17.46	17.46	17.42	17.44
2593	NASDAQ	RGCO	Tue, Oct 23, 2007	17.63	17.63	17.63	17.63
2592	NASDAQ	RGCO	Mon, Oct 22, 2007	17.39	17.62	17.39	17.62
2591	NASDAQ	RGCO	Fri, Oct 19, 2007	17.47	17.99	17.47	17.97
2590	NASDAQ	RGCO	Thu, Oct 18, 2007	17.73	17.73	17.67	17.67
2589	NASDAQ	RGCO	Tue, Oct 16, 2007	17.50	17.57	17.50	17.57
2588	NASDAQ	RGCO	Mon, Oct 15, 2007	17.40	17.78	17.40	17.78
2587	NASDAQ	RGCO	Fri, Oct 12, 2007	17.67	17.67	17.40	17.40
2586	NASDAQ	RGCO	Thu, Oct 11, 2007	17.93	17.93	17.37	17.40
2585	NASDAQ	RGCO	Fri, Oct 5, 2007	18.33	18.33	17.83	17.83
2584	NASDAQ	RGCO	Thu, Oct 4, 2007	17.77	17.83	17.77	17.83
2583	NASDAQ	RGCO	Wed, Oct 3, 2007	17.57	17.57	17.35	17.35
2582	NASDAQ	RGCO	Tue, Oct 2, 2007	18.00	18.00	17.47	17.57
2581	NASDAQ	RGCO	Mon, Oct 1, 2007	17.65	17.99	17.47	17.99
2580	NASDAQ	RGCO	Tue, Sep 25, 2007	17.99	17.99	17.99	17.99
2579	NASDAQ	RGCO	Mon, Sep 24, 2007	17.61	17.61	17.61	17.61
2578	NASDAQ	RGCO	Thu, Sep 20, 2007	17.69	17.85	17.53	17.57
2577	NASDAQ	RGCO	Wed, Sep 19, 2007	17.66	17.67	17.66	17.67
2576	NASDAQ	RGCO	Tue, Sep 18, 2007	17.39	17.57	17.25	17.57
2575	NASDAQ	RGCO	Mon, Sep 17, 2007	17.34	17.37	17.33	17.33
2574	NASDAQ	RGCO	Fri, Sep 14, 2007	17.43	17.89	17.33	17.33
2573	NASDAQ	RGCO	Thu, Sep 13, 2007	18.02	18.19	17.33	17.33
2572	NASDAQ	RGCO	Wed, Sep 12, 2007	17.55	17.79	17.53	17.79
2571	NASDAQ	RGCO	Tue, Sep 11, 2007	17.68	18.09	17.67	18.09
2570	NASDAQ	RGCO	Mon, Sep 10, 2007	18.37	18.37	17.68	17.87
2569	NASDAQ	RGCO	Fri, Sep 7, 2007	18.45	18.45	18.45	18.45
2568	NASDAQ	RGCO	Thu, Sep 6, 2007	17.93	18.33	17.67	18.33
2567	NASDAQ	RGCO	Tue, Sep 4, 2007	17.95	18.15	17.93	18.15
2566	NASDAQ	RGCO	Thu, Aug 30, 2007	17.47	17.99	17.35	17.93
2565	NASDAQ	RGCO	Wed, Aug 29, 2007	17.86	17.95	17.67	17.67
2564	NASDAQ	RGCO	Tue, Aug 28, 2007	18.03	18.08	18.02	18.08
2563	NASDAQ	RGCO	Fri, Aug 24, 2007	18.03	18.03	18.03	18.03
2562	NASDAQ	RGCO	Thu, Aug 23, 2007	18.53	18.54	18.02	18.03
2561	NASDAQ	RGCO	Wed, Aug 22, 2007	18.43	18.43	18.43	18.43
2560	NASDAQ	RGCO	Tue, Aug 21, 2007	17.97	17.97	17.87	17.87
2559	NASDAQ	RGCO	Mon, Aug 20, 2007	18.00	19.13	18.00	19.13
2558	NASDAQ	RGCO	Fri, Aug 17, 2007	18.00	18.00	17.87	17.87
2557	NASDAQ	RGCO	Thu, Aug 16, 2007	18.19	18.22	18.19	18.22
2556	NASDAQ	RGCO	Wed, Aug 15, 2007	18.02	18.63	18.02	18.39
2555	NASDAQ	RGCO	Tue, Aug 14, 2007	18.40	18.40	18.40	18.40
2554	NASDAQ	RGCO	Mon, Aug 13, 2007	18.63	18.63	18.63	18.63
2553	NASDAQ	RGCO	Fri, Aug 10, 2007	18.00	18.39	18.00	18.39
2552	NASDAQ	RGCO	Thu, Aug 9, 2007	17.96	18.33	17.96	18.33
2551	NASDAQ	RGCO	Wed, Aug 8, 2007	17.99	17.99	17.99	17.99
2550	NASDAQ	RGCO	Tue, Aug 7, 2007	17.97	17.97	17.97	17.97
2549	NASDAQ	RGCO	Mon, Aug 6, 2007	18.00	18.00	17.97	17.97
2548	NASDAQ	RGCO	Fri, Aug 3, 2007	18.13	18.13	18.13	18.13
2547	NASDAQ	RGCO	Thu, Aug 2, 2007	18.33	18.33	18.13	18.13
2546	NASDAQ	RGCO	Wed, Aug 1, 2007	18.93	18.93	18.17	18.60
2545	NASDAQ	RGCO	Tue, Jul 31, 2007	18.60	18.60	18.23	18.53
2544	NASDAQ	RGCO	Mon, Jul 30, 2007	18.27	18.60	18.24	18.24
2543	NASDAQ	RGCO	Fri, Jul 27, 2007	18.63	18.63	18.28	18.28
2542	NASDAQ	RGCO	Thu, Jul 26, 2007	18.63	18.63	18.62	18.62
2541	NASDAQ	RGCO	Wed, Jul 25, 2007	18.33	18.56	18.27	18.27
2540	NASDAQ	RGCO	Tue, Jul 24, 2007	18.29	18.31	18.27	18.27
2539	NASDAQ	RGCO	Fri, Jul 20, 2007	18.60	18.60	18.47	18.47
2538	NASDAQ	RGCO	Thu, Jul 19, 2007	18.17	18.73	18.17	18.27
2537	NASDAQ	RGCO	Wed, Jul 18, 2007	18.39	18.83	18.39	18.83
2536	NASDAQ	RGCO	Tue, Jul 17, 2007	18.73	18.83	18.73	18.83
2535	NASDAQ	RGCO	Fri, Jul 13, 2007	18.55	18.55	18.29	18.33
2534	NASDAQ	RGCO	Thu, Jul 12, 2007	19.10	19.10	19.10	19.10
2533	NASDAQ	RGCO	Tue, Jul 10, 2007	18.41	19.12	18.41	19.12
2532	NASDAQ	RGCO	Mon, Jul 9, 2007	18.67	19.09	18.67	18.77
2531	NASDAQ	RGCO	Fri, Jul 6, 2007	18.53	18.53	18.53	18.53
2530	NASDAQ	RGCO	Thu, Jul 5, 2007	18.98	19.07	18.98	19.07
2529	NASDAQ	RGCO	Tue, Jul 3, 2007	18.67	18.99	18.67	18.98
2528	NASDAQ	RGCO	Thu, Jun 28, 2007	18.53	18.54	18.53	18.54
2527	NASDAQ	RGCO	Tue, Jun 26, 2007	18.49	18.53	18.49	18.53
2526	NASDAQ	RGCO	Mon, Jun 25, 2007	18.36	18.36	18.33	18.33
2525	NASDAQ	RGCO	Fri, Jun 22, 2007	18.55	18.67	18.42	18.53
2524	NASDAQ	RGCO	Thu, Jun 21, 2007	18.42	18.42	18.40	18.40
2523	NASDAQ	RGCO	Wed, Jun 20, 2007	18.56	18.56	18.56	18.56
2522	NASDAQ	RGCO	Tue, Jun 19, 2007	18.89	18.89	18.87	18.87
2521	NASDAQ	RGCO	Mon, Jun 18, 2007	19.08	19.08	18.95	19.01
2520	NASDAQ	RGCO	Fri, Jun 15, 2007	19.20	19.26	19.20	19.26
2519	NASDAQ	RGCO	Thu, Jun 14, 2007	18.73	19.23	18.73	19.23
2518	NASDAQ	RGCO	Mon, Jun 11, 2007	18.73	18.73	18.73	18.73
2517	NASDAQ	RGCO	Fri, Jun 8, 2007	18.75	18.76	18.75	18.76
2516	NASDAQ	RGCO	Thu, Jun 7, 2007	18.65	18.71	18.65	18.71
2515	NASDAQ	RGCO	Wed, Jun 6, 2007	18.21	18.65	18.21	18.65
2514	NASDAQ	RGCO	Tue, Jun 5, 2007	18.22	18.22	18.22	18.22
2513	NASDAQ	RGCO	Mon, Jun 4, 2007	18.22	18.23	18.22	18.23
2512	NASDAQ	RGCO	Fri, Jun 1, 2007	18.07	18.07	18.07	18.07
2511	NASDAQ	RGCO	Thu, May 31, 2007	18.23	18.23	18.23	18.23
2510	NASDAQ	RGCO	Wed, May 30, 2007	18.62	18.62	18.24	18.25
2509	NASDAQ	RGCO	Tue, May 29, 2007	19.03	19.03	18.40	18.47
2508	NASDAQ	RGCO	Fri, May 25, 2007	19.03	19.10	19.03	19.10
2507	NASDAQ	RGCO	Wed, May 23, 2007	19.13	19.15	19.13	19.15
2506	NASDAQ	RGCO	Tue, May 22, 2007	19.02	19.32	18.66	19.08
2505	NASDAQ	RGCO	Mon, May 21, 2007	18.23	18.62	18.23	18.60
2504	NASDAQ	RGCO	Fri, May 18, 2007	18.50	18.72	18.21	18.71
2503	NASDAQ	RGCO	Thu, May 17, 2007	18.96	18.96	18.96	18.96
2502	NASDAQ	RGCO	Tue, May 15, 2007	18.97	18.97	18.97	18.97
2501	NASDAQ	RGCO	Mon, May 14, 2007	18.01	18.97	18.01	18.95
2500	NASDAQ	RGCO	Fri, May 11, 2007	19.07	19.17	19.03	19.17
2499	NASDAQ	RGCO	Thu, May 10, 2007	19.04	19.04	18.14	18.37
2498	NASDAQ	RGCO	Wed, May 9, 2007	18.03	18.74	18.03	18.74
2497	NASDAQ	RGCO	Tue, May 8, 2007	19.09	19.09	18.67	18.67
2496	NASDAQ	RGCO	Mon, May 7, 2007	18.73	19.21	18.73	19.13
2495	NASDAQ	RGCO	Fri, May 4, 2007	19.34	19.34	19.34	19.34
2494	NASDAQ	RGCO	Thu, May 3, 2007	18.51	18.75	18.51	18.75
2493	NASDAQ	RGCO	Wed, May 2, 2007	19.11	19.11	18.71	18.72
2492	NASDAQ	RGCO	Tue, May 1, 2007	18.67	18.67	18.67	18.67
2491	NASDAQ	RGCO	Mon, Apr 30, 2007	18.67	18.67	18.67	18.67
2490	NASDAQ	RGCO	Thu, Apr 26, 2007	18.67	18.67	18.67	18.67
2489	NASDAQ	RGCO	Wed, Apr 25, 2007	18.39	18.39	18.39	18.39
2488	NASDAQ	RGCO	Tue, Apr 24, 2007	18.59	18.59	18.33	18.33
2487	NASDAQ	RGCO	Mon, Apr 23, 2007	18.73	18.73	18.37	18.50
2486	NASDAQ	RGCO	Fri, Apr 20, 2007	18.71	18.71	18.70	18.70
2485	NASDAQ	RGCO	Thu, Apr 19, 2007	18.67	18.67	18.66	18.67
2484	NASDAQ	RGCO	Tue, Apr 17, 2007	18.67	18.67	18.63	18.67
2483	NASDAQ	RGCO	Mon, Apr 16, 2007	18.35	18.57	18.33	18.57
2482	NASDAQ	RGCO	Fri, Apr 13, 2007	18.33	18.51	18.33	18.51
2481	NASDAQ	RGCO	Thu, Apr 12, 2007	18.47	18.67	18.47	18.67
2480	NASDAQ	RGCO	Wed, Apr 11, 2007	18.38	18.38	18.38	18.38
2479	NASDAQ	RGCO	Tue, Apr 10, 2007	18.66	18.67	18.27	18.27
2478	NASDAQ	RGCO	Mon, Apr 9, 2007	18.70	18.70	18.23	18.27
2477	NASDAQ	RGCO	Thu, Apr 5, 2007	18.24	18.73	18.24	18.68
2476	NASDAQ	RGCO	Wed, Apr 4, 2007	18.27	18.67	18.27	18.67
2475	NASDAQ	RGCO	Tue, Apr 3, 2007	18.43	19.14	18.27	19.14
2474	NASDAQ	RGCO	Mon, Apr 2, 2007	18.56	19.33	18.56	18.67
2473	NASDAQ	RGCO	Fri, Mar 30, 2007	18.89	18.90	18.61	18.90
2472	NASDAQ	RGCO	Thu, Mar 29, 2007	19.13	19.13	19.13	19.13
2471	NASDAQ	RGCO	Tue, Mar 27, 2007	18.66	18.66	18.60	18.60
2470	NASDAQ	RGCO	Mon, Mar 26, 2007	18.77	18.77	18.65	18.65
2469	NASDAQ	RGCO	Fri, Mar 23, 2007	18.43	18.46	18.31	18.33
2468	NASDAQ	RGCO	Thu, Mar 22, 2007	18.39	19.06	18.39	19.06
2467	NASDAQ	RGCO	Wed, Mar 21, 2007	17.74	18.31	17.53	18.31
2466	NASDAQ	RGCO	Tue, Mar 20, 2007	17.77	17.89	17.77	17.87
2465	NASDAQ	RGCO	Mon, Mar 19, 2007	18.39	18.39	18.37	18.39
2464	NASDAQ	RGCO	Fri, Mar 16, 2007	17.70	18.39	17.67	18.39
2463	NASDAQ	RGCO	Mon, Mar 12, 2007	17.67	17.67	17.67	17.67
2462	NASDAQ	RGCO	Fri, Mar 9, 2007	17.50	17.50	17.50	17.50
2461	NASDAQ	RGCO	Thu, Mar 8, 2007	17.35	17.45	17.35	17.45
2460	NASDAQ	RGCO	Wed, Mar 7, 2007	17.39	17.95	17.39	17.88
2459	NASDAQ	RGCO	Tue, Mar 6, 2007	17.56	17.56	17.56	17.56
2458	NASDAQ	RGCO	Mon, Mar 5, 2007	17.37	17.37	17.37	17.37
2457	NASDAQ	RGCO	Thu, Mar 1, 2007	17.52	17.99	17.35	17.99
2456	NASDAQ	RGCO	Wed, Feb 28, 2007	17.63	17.63	17.61	17.61
2455	NASDAQ	RGCO	Tue, Feb 27, 2007	18.21	18.21	17.97	17.97
2454	NASDAQ	RGCO	Mon, Feb 26, 2007	17.57	17.92	17.57	17.92
2453	NASDAQ	RGCO	Fri, Feb 23, 2007	17.57	17.82	17.57	17.61
2452	NASDAQ	RGCO	Thu, Feb 22, 2007	17.91	17.92	17.60	17.71
2451	NASDAQ	RGCO	Wed, Feb 21, 2007	17.70	17.87	17.70	17.87
2450	NASDAQ	RGCO	Tue, Feb 20, 2007	17.56	17.70	17.56	17.67
2449	NASDAQ	RGCO	Fri, Feb 16, 2007	17.67	17.67	17.67	17.67
2448	NASDAQ	RGCO	Wed, Feb 14, 2007	17.82	17.87	17.39	17.42
2447	NASDAQ	RGCO	Tue, Feb 13, 2007	17.66	17.73	17.33	17.36
2446	NASDAQ	RGCO	Mon, Feb 12, 2007	17.53	17.59	17.53	17.59
2445	NASDAQ	RGCO	Thu, Feb 8, 2007	17.85	17.85	17.35	17.35
2444	NASDAQ	RGCO	Wed, Feb 7, 2007	17.83	17.87	17.83	17.86
2443	NASDAQ	RGCO	Tue, Feb 6, 2007	17.60	17.73	17.35	17.73
2442	NASDAQ	RGCO	Mon, Feb 5, 2007	17.33	17.59	17.33	17.59
2441	NASDAQ	RGCO	Fri, Feb 2, 2007	17.60	17.60	17.37	17.37
2440	NASDAQ	RGCO	Thu, Feb 1, 2007	16.99	17.33	16.99	17.15
2439	NASDAQ	RGCO	Wed, Jan 31, 2007	16.75	16.82	16.75	16.82
2438	NASDAQ	RGCO	Tue, Jan 30, 2007	16.82	16.90	16.82	16.82
2437	NASDAQ	RGCO	Mon, Jan 29, 2007	17.00	17.00	16.65	16.85
2436	NASDAQ	RGCO	Thu, Jan 25, 2007	16.57	17.05	16.57	17.00
2435	NASDAQ	RGCO	Wed, Jan 24, 2007	16.59	16.83	16.59	16.59
2434	NASDAQ	RGCO	Tue, Jan 23, 2007	16.80	16.80	16.63	16.78
2433	NASDAQ	RGCO	Mon, Jan 22, 2007	17.23	17.23	16.83	16.91
2432	NASDAQ	RGCO	Fri, Jan 19, 2007	17.17	17.17	16.78	16.79
2431	NASDAQ	RGCO	Thu, Jan 18, 2007	16.73	17.06	16.73	17.06
2430	NASDAQ	RGCO	Wed, Jan 17, 2007	16.57	16.57	16.56	16.57
2429	NASDAQ	RGCO	Tue, Jan 16, 2007	16.57	16.71	16.57	16.57
2428	NASDAQ	RGCO	Fri, Jan 12, 2007	16.57	16.83	16.57	16.82
2427	NASDAQ	RGCO	Thu, Jan 11, 2007	16.70	16.80	16.56	16.80
2426	NASDAQ	RGCO	Wed, Jan 10, 2007	16.78	17.02	16.68	17.02
2425	NASDAQ	RGCO	Tue, Jan 9, 2007	17.23	17.26	17.23	17.25
2424	NASDAQ	RGCO	Mon, Jan 8, 2007	17.07	17.23	17.07	17.23
2423	NASDAQ	RGCO	Fri, Jan 5, 2007	17.33	17.33	16.83	17.07
2422	NASDAQ	RGCO	Thu, Jan 4, 2007	17.03	17.33	17.03	17.33
2421	NASDAQ	RGCO	Wed, Jan 3, 2007	17.00	17.23	17.00	17.17
2420	NASDAQ	RGCO	Fri, Dec 29, 2006	16.74	16.90	16.74	16.90
2419	NASDAQ	RGCO	Thu, Dec 28, 2006	17.27	17.27	17.27	17.27
2418	NASDAQ	RGCO	Wed, Dec 27, 2006	16.77	17.26	16.73	17.06
2417	NASDAQ	RGCO	Thu, Dec 21, 2006	16.99	17.00	16.99	17.00
2416	NASDAQ	RGCO	Wed, Dec 20, 2006	16.77	16.86	16.67	16.86
2415	NASDAQ	RGCO	Tue, Dec 19, 2006	16.79	17.29	16.74	16.77
2414	NASDAQ	RGCO	Mon, Dec 18, 2006	17.00	17.00	16.75	16.76
2413	NASDAQ	RGCO	Fri, Dec 15, 2006	16.73	16.93	16.73	16.93
2412	NASDAQ	RGCO	Thu, Dec 14, 2006	17.09	17.31	16.75	16.75
2411	NASDAQ	RGCO	Wed, Dec 13, 2006	17.15	17.75	17.01	17.01
2410	NASDAQ	RGCO	Tue, Dec 12, 2006	17.16	18.23	17.07	17.07
2409	NASDAQ	RGCO	Mon, Dec 11, 2006	17.76	17.95	17.00	17.07
2408	NASDAQ	RGCO	Thu, Dec 7, 2006	16.93	16.93	16.70	16.70
2407	NASDAQ	RGCO	Wed, Dec 6, 2006	16.83	16.83	16.67	16.70
2406	NASDAQ	RGCO	Tue, Dec 5, 2006	17.00	17.32	16.90	17.00
2405	NASDAQ	RGCO	Mon, Dec 4, 2006	17.32	17.32	17.32	17.32
2404	NASDAQ	RGCO	Fri, Dec 1, 2006	17.00	17.01	17.00	17.01
2403	NASDAQ	RGCO	Thu, Nov 30, 2006	17.33	17.37	17.01	17.17
2402	NASDAQ	RGCO	Wed, Nov 29, 2006	17.79	17.79	17.79	17.79
2401	NASDAQ	RGCO	Tue, Nov 28, 2006	17.67	17.67	17.67	17.67
2400	NASDAQ	RGCO	Mon, Nov 27, 2006	17.67	17.67	17.67	17.67
2399	NASDAQ	RGCO	Wed, Nov 22, 2006	17.39	17.39	17.39	17.39
2398	NASDAQ	RGCO	Tue, Nov 21, 2006	17.33	18.53	17.33	17.53
2397	NASDAQ	RGCO	Mon, Nov 20, 2006	17.33	17.33	17.00	17.00
2396	NASDAQ	RGCO	Tue, Nov 14, 2006	17.00	17.39	17.00	17.39
2395	NASDAQ	RGCO	Mon, Nov 13, 2006	17.01	17.01	17.01	17.01
2394	NASDAQ	RGCO	Fri, Nov 10, 2006	17.27	17.94	17.01	17.01
2393	NASDAQ	RGCO	Thu, Nov 9, 2006	16.97	16.97	16.97	16.97
2392	NASDAQ	RGCO	Wed, Nov 8, 2006	17.28	17.28	16.97	17.26
2391	NASDAQ	RGCO	Tue, Nov 7, 2006	17.34	17.34	17.32	17.32
2390	NASDAQ	RGCO	Mon, Nov 6, 2006	17.17	17.17	17.17	17.17
2389	NASDAQ	RGCO	Thu, Nov 2, 2006	17.28	17.28	17.28	17.28
2388	NASDAQ	RGCO	Wed, Nov 1, 2006	17.27	17.27	17.27	17.27
2387	NASDAQ	RGCO	Mon, Oct 30, 2006	16.97	16.97	16.93	16.93
2386	NASDAQ	RGCO	Fri, Oct 27, 2006	17.19	17.19	16.93	17.07
2385	NASDAQ	RGCO	Thu, Oct 26, 2006	17.00	17.00	16.81	16.99
2384	NASDAQ	RGCO	Wed, Oct 25, 2006	17.00	17.49	16.82	16.94
2383	NASDAQ	RGCO	Tue, Oct 24, 2006	16.99	17.00	16.99	17.00
2382	NASDAQ	RGCO	Mon, Oct 23, 2006	17.00	17.00	16.75	16.99
2381	NASDAQ	RGCO	Fri, Oct 20, 2006	17.14	17.14	17.14	17.14
2380	NASDAQ	RGCO	Thu, Oct 19, 2006	17.00	17.00	17.00	17.00
2379	NASDAQ	RGCO	Wed, Oct 18, 2006	16.73	16.87	16.73	16.87
2378	NASDAQ	RGCO	Tue, Oct 17, 2006	16.87	16.87	16.87	16.87
2377	NASDAQ	RGCO	Fri, Oct 13, 2006	16.73	16.87	16.73	16.87
2376	NASDAQ	RGCO	Thu, Oct 12, 2006	16.80	17.20	16.51	16.73
2375	NASDAQ	RGCO	Wed, Oct 11, 2006	16.80	16.80	16.80	16.80
2374	NASDAQ	RGCO	Mon, Oct 9, 2006	17.22	17.98	17.17	17.17
2373	NASDAQ	RGCO	Fri, Oct 6, 2006	17.20	17.20	17.20	17.20
2372	NASDAQ	RGCO	Thu, Oct 5, 2006	17.21	17.21	17.21	17.21
2371	NASDAQ	RGCO	Wed, Oct 4, 2006	17.19	17.19	17.19	17.19
2370	NASDAQ	RGCO	Mon, Oct 2, 2006	17.33	17.75	17.21	17.25
2369	NASDAQ	RGCO	Fri, Sep 29, 2006	17.27	17.27	17.27	17.27
2368	NASDAQ	RGCO	Thu, Sep 28, 2006	17.42	18.66	17.00	17.21
2367	NASDAQ	RGCO	Mon, Sep 25, 2006	18.00	18.17	17.73	17.73
2366	NASDAQ	RGCO	Tue, Sep 19, 2006	18.00	18.00	18.00	18.00
2365	NASDAQ	RGCO	Mon, Sep 18, 2006	18.01	18.15	18.01	18.15
2364	NASDAQ	RGCO	Fri, Sep 15, 2006	18.03	18.03	18.03	18.03
2363	NASDAQ	RGCO	Wed, Sep 13, 2006	18.13	18.31	18.13	18.13
2362	NASDAQ	RGCO	Tue, Sep 12, 2006	18.07	18.31	18.00	18.31
2361	NASDAQ	RGCO	Mon, Sep 11, 2006	18.65	18.65	17.82	18.19
2360	NASDAQ	RGCO	Fri, Sep 8, 2006	18.02	18.66	17.04	18.39
2359	NASDAQ	RGCO	Thu, Sep 7, 2006	17.70	18.76	17.70	18.76
2358	NASDAQ	RGCO	Wed, Sep 6, 2006	17.31	17.33	17.31	17.31
2357	NASDAQ	RGCO	Tue, Sep 5, 2006	17.29	17.30	17.03	17.03
2356	NASDAQ	RGCO	Thu, Aug 31, 2006	17.23	17.23	16.59	17.23
2355	NASDAQ	RGCO	Fri, Aug 25, 2006	17.01	17.04	17.01	17.04
2354	NASDAQ	RGCO	Thu, Aug 24, 2006	16.50	16.50	16.50	16.50
2353	NASDAQ	RGCO	Wed, Aug 23, 2006	17.05	17.05	16.42	16.42
2352	NASDAQ	RGCO	Tue, Aug 22, 2006	16.77	17.05	16.77	17.05
2351	NASDAQ	RGCO	Mon, Aug 21, 2006	17.02	17.04	17.02	17.02
2350	NASDAQ	RGCO	Fri, Aug 18, 2006	16.77	17.00	16.77	17.00
2349	NASDAQ	RGCO	Thu, Aug 17, 2006	17.07	17.11	17.07	17.07
2348	NASDAQ	RGCO	Wed, Aug 16, 2006	16.80	16.80	16.74	16.77
2347	NASDAQ	RGCO	Mon, Aug 14, 2006	16.80	16.80	16.80	16.80
2346	NASDAQ	RGCO	Wed, Aug 9, 2006	17.07	17.07	17.07	17.07
2345	NASDAQ	RGCO	Tue, Aug 8, 2006	17.07	17.07	17.04	17.07
2344	NASDAQ	RGCO	Mon, Aug 7, 2006	16.61	17.02	16.61	17.02
2343	NASDAQ	RGCO	Thu, Aug 3, 2006	16.87	16.87	16.87	16.87
2342	NASDAQ	RGCO	Wed, Aug 2, 2006	16.53	17.17	16.53	17.17
2341	NASDAQ	RGCO	Tue, Aug 1, 2006	17.17	17.17	16.61	16.61
2340	NASDAQ	RGCO	Mon, Jul 31, 2006	17.33	17.33	17.33	17.33
2339	NASDAQ	RGCO	Fri, Jul 28, 2006	17.13	17.13	17.13	17.13
2338	NASDAQ	RGCO	Thu, Jul 27, 2006	17.33	17.33	17.33	17.33
2337	NASDAQ	RGCO	Wed, Jul 26, 2006	17.13	17.33	17.13	17.33
2336	NASDAQ	RGCO	Tue, Jul 25, 2006	17.13	17.33	17.13	17.33
2335	NASDAQ	RGCO	Mon, Jul 24, 2006	17.33	17.33	17.31	17.31
2334	NASDAQ	RGCO	Fri, Jul 21, 2006	17.23	17.23	17.23	17.23
2333	NASDAQ	RGCO	Thu, Jul 20, 2006	16.53	17.17	16.53	17.13
2332	NASDAQ	RGCO	Wed, Jul 19, 2006	16.79	17.17	16.59	17.17
2331	NASDAQ	RGCO	Mon, Jul 17, 2006	16.47	16.47	16.01	16.01
2330	NASDAQ	RGCO	Fri, Jul 14, 2006	16.63	16.63	16.20	16.47
2329	NASDAQ	RGCO	Thu, Jul 13, 2006	17.16	17.17	17.16	17.17
2328	NASDAQ	RGCO	Wed, Jul 12, 2006	16.67	16.90	16.67	16.90
2327	NASDAQ	RGCO	Tue, Jul 11, 2006	17.05	17.05	17.05	17.05
2326	NASDAQ	RGCO	Mon, Jul 10, 2006	16.90	16.96	16.87	16.96
2325	NASDAQ	RGCO	Fri, Jul 7, 2006	16.83	16.83	16.83	16.83
2324	NASDAQ	RGCO	Thu, Jul 6, 2006	16.92	16.92	16.54	16.54
2323	NASDAQ	RGCO	Fri, Jun 30, 2006	16.79	16.79	16.79	16.79
2322	NASDAQ	RGCO	Wed, Jun 28, 2006	16.73	16.73	16.40	16.40
2321	NASDAQ	RGCO	Mon, Jun 26, 2006	16.74	16.75	16.73	16.73
2320	NASDAQ	RGCO	Wed, Jun 21, 2006	16.74	16.74	16.74	16.74
2319	NASDAQ	RGCO	Fri, Jun 16, 2006	16.44	17.11	16.44	16.81
2318	NASDAQ	RGCO	Thu, Jun 15, 2006	17.17	17.17	16.68	16.68
2317	NASDAQ	RGCO	Tue, Jun 13, 2006	17.01	17.21	17.01	17.21
2316	NASDAQ	RGCO	Mon, Jun 12, 2006	17.11	17.27	17.11	17.27
2315	NASDAQ	RGCO	Fri, Jun 9, 2006	17.11	17.15	17.11	17.15
2314	NASDAQ	RGCO	Thu, Jun 8, 2006	17.21	17.22	17.21	17.21
2313	NASDAQ	RGCO	Wed, Jun 7, 2006	17.21	17.21	17.21	17.21
2312	NASDAQ	RGCO	Tue, Jun 6, 2006	16.77	17.25	16.77	17.08
2311	NASDAQ	RGCO	Mon, Jun 5, 2006	16.40	16.67	16.40	16.67
2310	NASDAQ	RGCO	Fri, Jun 2, 2006	16.65	16.65	16.65	16.65
2309	NASDAQ	RGCO	Fri, May 26, 2006	16.67	16.85	16.67	16.85
2308	NASDAQ	RGCO	Wed, May 24, 2006	15.15	16.47	15.15	16.34
2307	NASDAQ	RGCO	Tue, May 23, 2006	16.67	16.67	16.33	16.33
2306	NASDAQ	RGCO	Mon, May 22, 2006	16.67	16.67	16.67	16.67
2305	NASDAQ	RGCO	Fri, May 19, 2006	17.11	17.11	16.78	16.79
2304	NASDAQ	RGCO	Wed, May 17, 2006	17.10	17.49	17.10	17.49
2303	NASDAQ	RGCO	Tue, May 16, 2006	17.10	17.10	17.10	17.10
2302	NASDAQ	RGCO	Fri, May 12, 2006	17.17	17.17	17.17	17.17
2301	NASDAQ	RGCO	Thu, May 11, 2006	17.15	17.61	17.15	17.50
2300	NASDAQ	RGCO	Wed, May 10, 2006	16.51	16.72	16.51	16.72
2299	NASDAQ	RGCO	Tue, May 9, 2006	16.55	16.61	16.55	16.61
2298	NASDAQ	RGCO	Mon, May 8, 2006	17.16	17.16	16.70	16.70
2297	NASDAQ	RGCO	Fri, May 5, 2006	16.64	17.06	16.64	16.95
2296	NASDAQ	RGCO	Thu, May 4, 2006	17.48	17.48	16.58	17.16
2295	NASDAQ	RGCO	Wed, May 3, 2006	17.13	17.13	17.13	17.13
2294	NASDAQ	RGCO	Tue, May 2, 2006	17.63	17.63	17.34	17.63
2293	NASDAQ	RGCO	Mon, May 1, 2006	17.41	17.41	17.29	17.29
2292	NASDAQ	RGCO	Fri, Apr 28, 2006	17.30	17.30	17.09	17.09
2291	NASDAQ	RGCO	Thu, Apr 27, 2006	17.09	17.09	17.09	17.09
2290	NASDAQ	RGCO	Wed, Apr 26, 2006	16.86	16.86	16.24	16.64
2289	NASDAQ	RGCO	Tue, Apr 25, 2006	16.70	16.70	16.25	16.37
2288	NASDAQ	RGCO	Mon, Apr 24, 2006	17.53	17.93	16.70	16.80
2287	NASDAQ	RGCO	Fri, Apr 21, 2006	17.09	17.31	17.09	17.30
2286	NASDAQ	RGCO	Thu, Apr 20, 2006	17.04	17.04	17.04	17.04
2285	NASDAQ	RGCO	Tue, Apr 18, 2006	17.01	17.27	17.00	17.27
2284	NASDAQ	RGCO	Mon, Apr 17, 2006	17.49	17.49	17.27	17.27
2283	NASDAQ	RGCO	Thu, Apr 13, 2006	17.33	17.33	17.27	17.27
2282	NASDAQ	RGCO	Wed, Apr 12, 2006	17.27	17.27	17.27	17.27
2281	NASDAQ	RGCO	Tue, Apr 11, 2006	17.32	17.32	17.26	17.27
2280	NASDAQ	RGCO	Mon, Apr 10, 2006	17.33	17.33	17.09	17.09
2279	NASDAQ	RGCO	Fri, Apr 7, 2006	17.30	17.30	17.17	17.17
2278	NASDAQ	RGCO	Thu, Apr 6, 2006	17.27	17.27	17.18	17.27
2277	NASDAQ	RGCO	Wed, Apr 5, 2006	17.17	17.27	17.17	17.27
2276	NASDAQ	RGCO	Tue, Apr 4, 2006	17.07	17.27	17.07	17.16
2275	NASDAQ	RGCO	Mon, Apr 3, 2006	17.07	17.07	17.07	17.07
2274	NASDAQ	RGCO	Fri, Mar 31, 2006	17.01	17.07	16.92	17.03
2273	NASDAQ	RGCO	Thu, Mar 30, 2006	16.87	17.05	16.87	17.01
2272	NASDAQ	RGCO	Wed, Mar 29, 2006	16.83	16.87	16.83	16.87
2271	NASDAQ	RGCO	Tue, Mar 28, 2006	16.67	16.67	16.20	16.63
2270	NASDAQ	RGCO	Mon, Mar 27, 2006	16.47	16.93	16.47	16.93
2269	NASDAQ	RGCO	Fri, Mar 24, 2006	16.47	16.47	16.47	16.47
2268	NASDAQ	RGCO	Thu, Mar 23, 2006	16.47	16.47	16.47	16.47
2267	NASDAQ	RGCO	Wed, Mar 22, 2006	16.40	16.40	16.21	16.21
2266	NASDAQ	RGCO	Tue, Mar 21, 2006	16.43	16.47	16.43	16.47
2265	NASDAQ	RGCO	Mon, Mar 20, 2006	16.30	16.42	16.30	16.42
2264	NASDAQ	RGCO	Fri, Mar 17, 2006	16.21	16.27	16.21	16.27
2263	NASDAQ	RGCO	Thu, Mar 16, 2006	16.25	16.25	16.25	16.25
2262	NASDAQ	RGCO	Wed, Mar 15, 2006	16.47	16.47	16.27	16.27
2261	NASDAQ	RGCO	Tue, Mar 14, 2006	16.35	16.43	16.35	16.43
2260	NASDAQ	RGCO	Mon, Mar 13, 2006	16.43	16.43	16.35	16.35
2259	NASDAQ	RGCO	Fri, Mar 10, 2006	16.35	16.35	16.35	16.35
2258	NASDAQ	RGCO	Wed, Mar 8, 2006	16.73	16.73	16.60	16.60
2257	NASDAQ	RGCO	Tue, Mar 7, 2006	16.74	16.74	16.41	16.53
2256	NASDAQ	RGCO	Fri, Mar 3, 2006	16.37	16.74	16.37	16.74
2255	NASDAQ	RGCO	Wed, Mar 1, 2006	16.67	16.67	16.67	16.67
2254	NASDAQ	RGCO	Tue, Feb 28, 2006	16.35	16.35	16.35	16.35
2253	NASDAQ	RGCO	Mon, Feb 27, 2006	16.58	16.58	16.35	16.54
2252	NASDAQ	RGCO	Fri, Feb 24, 2006	16.65	16.65	16.65	16.65
2251	NASDAQ	RGCO	Thu, Feb 23, 2006	16.60	16.87	16.50	16.87
2250	NASDAQ	RGCO	Wed, Feb 22, 2006	16.77	16.86	16.73	16.73
2249	NASDAQ	RGCO	Tue, Feb 21, 2006	16.67	16.86	16.67	16.86
2248	NASDAQ	RGCO	Fri, Feb 17, 2006	16.69	16.73	16.67	16.73
2247	NASDAQ	RGCO	Thu, Feb 16, 2006	16.73	16.73	16.73	16.73
2246	NASDAQ	RGCO	Tue, Feb 14, 2006	16.97	16.97	16.73	16.73
2245	NASDAQ	RGCO	Mon, Feb 13, 2006	16.77	16.77	16.75	16.75
2244	NASDAQ	RGCO	Fri, Feb 10, 2006	16.74	16.77	16.74	16.77
2243	NASDAQ	RGCO	Wed, Feb 8, 2006	17.03	17.03	17.00	17.00
2242	NASDAQ	RGCO	Fri, Feb 3, 2006	16.91	16.91	16.76	16.76
2241	NASDAQ	RGCO	Thu, Feb 2, 2006	16.99	16.99	16.99	16.99
2240	NASDAQ	RGCO	Wed, Feb 1, 2006	17.16	17.16	16.68	16.68
2239	NASDAQ	RGCO	Tue, Jan 31, 2006	16.51	16.99	16.51	16.99
2238	NASDAQ	RGCO	Mon, Jan 30, 2006	16.68	16.68	16.51	16.51
2237	NASDAQ	RGCO	Fri, Jan 27, 2006	16.96	17.00	16.87	17.00
2236	NASDAQ	RGCO	Thu, Jan 26, 2006	16.96	16.96	16.96	16.96
2235	NASDAQ	RGCO	Tue, Jan 24, 2006	16.96	16.96	16.96	16.96
2234	NASDAQ	RGCO	Mon, Jan 23, 2006	16.51	16.93	16.51	16.56
2233	NASDAQ	RGCO	Fri, Jan 20, 2006	16.59	16.59	16.59	16.59
2232	NASDAQ	RGCO	Thu, Jan 19, 2006	16.93	16.93	16.47	16.50
2231	NASDAQ	RGCO	Wed, Jan 18, 2006	16.86	16.93	16.86	16.93
2230	NASDAQ	RGCO	Tue, Jan 17, 2006	16.87	16.87	16.43	16.75
2229	NASDAQ	RGCO	Fri, Jan 13, 2006	16.60	16.60	16.60	16.60
2228	NASDAQ	RGCO	Thu, Jan 12, 2006	16.89	16.90	16.69	16.69
2227	NASDAQ	RGCO	Wed, Jan 11, 2006	16.51	16.93	16.51	16.89
2226	NASDAQ	RGCO	Tue, Jan 10, 2006	16.73	16.73	16.73	16.73
2225	NASDAQ	RGCO	Mon, Jan 9, 2006	16.53	16.93	16.53	16.93
2224	NASDAQ	RGCO	Fri, Jan 6, 2006	16.67	16.93	16.40	16.40
2223	NASDAQ	RGCO	Thu, Jan 5, 2006	16.55	16.55	16.55	16.55
2222	NASDAQ	RGCO	Wed, Jan 4, 2006	16.71	16.71	16.37	16.41
2221	NASDAQ	RGCO	Tue, Jan 3, 2006	16.83	16.97	16.66	16.67
2220	NASDAQ	RGCO	Fri, Dec 30, 2005	16.66	16.84	16.66	16.84
2219	NASDAQ	RGCO	Thu, Dec 29, 2005	16.54	16.84	16.54	16.83
2218	NASDAQ	RGCO	Tue, Dec 27, 2005	16.51	16.54	16.51	16.54
2217	NASDAQ	RGCO	Thu, Dec 22, 2005	16.41	16.43	16.41	16.43
2216	NASDAQ	RGCO	Tue, Dec 20, 2005	16.37	16.40	16.37	16.40
2215	NASDAQ	RGCO	Mon, Dec 19, 2005	16.37	16.40	16.33	16.37
2214	NASDAQ	RGCO	Fri, Dec 16, 2005	16.35	16.40	16.35	16.37
2213	NASDAQ	RGCO	Thu, Dec 15, 2005	16.37	16.44	16.33	16.33
2212	NASDAQ	RGCO	Wed, Dec 14, 2005	16.37	16.37	16.37	16.37
2211	NASDAQ	RGCO	Tue, Dec 13, 2005	16.39	16.47	16.38	16.43
2210	NASDAQ	RGCO	Mon, Dec 12, 2005	17.00	17.02	16.43	16.43
2209	NASDAQ	RGCO	Fri, Dec 9, 2005	17.00	17.00	17.00	17.00
2208	NASDAQ	RGCO	Thu, Dec 8, 2005	17.16	17.16	16.67	16.67
2207	NASDAQ	RGCO	Wed, Dec 7, 2005	17.17	17.17	16.84	16.84
2206	NASDAQ	RGCO	Tue, Dec 6, 2005	17.05	17.17	17.05	17.17
2205	NASDAQ	RGCO	Mon, Dec 5, 2005	16.61	17.09	16.61	17.03
2204	NASDAQ	RGCO	Fri, Dec 2, 2005	16.59	16.61	16.59	16.61
2203	NASDAQ	RGCO	Wed, Nov 30, 2005	17.15	17.27	17.03	17.03
2202	NASDAQ	RGCO	Tue, Nov 29, 2005	16.81	16.81	16.71	16.71
2201	NASDAQ	RGCO	Mon, Nov 28, 2005	16.71	16.71	16.40	16.44
2200	NASDAQ	RGCO	Fri, Nov 25, 2005	17.07	17.25	16.33	16.37
2199	NASDAQ	RGCO	Wed, Nov 23, 2005	17.17	17.17	17.07	17.17
2198	NASDAQ	RGCO	Tue, Nov 22, 2005	17.23	17.23	17.10	17.10
2197	NASDAQ	RGCO	Fri, Nov 18, 2005	17.07	17.10	17.07	17.10
2196	NASDAQ	RGCO	Thu, Nov 17, 2005	17.23	17.23	17.23	17.23
2195	NASDAQ	RGCO	Tue, Nov 15, 2005	17.22	17.22	17.07	17.07
2194	NASDAQ	RGCO	Mon, Nov 14, 2005	17.20	17.20	17.13	17.20
2193	NASDAQ	RGCO	Thu, Nov 10, 2005	17.20	17.20	17.20	17.20
2192	NASDAQ	RGCO	Wed, Nov 9, 2005	17.34	17.34	17.14	17.14
2191	NASDAQ	RGCO	Tue, Nov 8, 2005	17.23	17.23	17.20	17.20
2190	NASDAQ	RGCO	Mon, Nov 7, 2005	17.33	17.33	17.23	17.23
2189	NASDAQ	RGCO	Fri, Nov 4, 2005	17.47	17.47	17.33	17.33
2188	NASDAQ	RGCO	Thu, Nov 3, 2005	17.77	17.80	17.73	17.73
2187	NASDAQ	RGCO	Wed, Nov 2, 2005	17.87	17.87	17.13	17.13
2186	NASDAQ	RGCO	Mon, Oct 31, 2005	17.51	17.51	17.40	17.40
2185	NASDAQ	RGCO	Fri, Oct 28, 2005	17.33	17.33	17.33	17.33
2184	NASDAQ	RGCO	Thu, Oct 27, 2005	17.38	17.38	17.38	17.38
2183	NASDAQ	RGCO	Wed, Oct 26, 2005	17.67	17.67	17.37	17.40
2182	NASDAQ	RGCO	Tue, Oct 25, 2005	17.23	17.65	17.23	17.65
2181	NASDAQ	RGCO	Mon, Oct 24, 2005	17.37	17.37	17.20	17.20
2180	NASDAQ	RGCO	Fri, Oct 21, 2005	17.37	17.37	17.37	17.37
2179	NASDAQ	RGCO	Thu, Oct 20, 2005	17.47	17.47	17.47	17.47
2178	NASDAQ	RGCO	Wed, Oct 19, 2005	17.53	17.53	17.47	17.47
2177	NASDAQ	RGCO	Mon, Oct 17, 2005	17.53	17.53	17.53	17.53
2176	NASDAQ	RGCO	Thu, Oct 13, 2005	17.51	17.61	17.51	17.58
2175	NASDAQ	RGCO	Wed, Oct 12, 2005	18.39	18.39	17.35	17.99
2174	NASDAQ	RGCO	Tue, Oct 11, 2005	17.89	17.94	17.43	17.89
2173	NASDAQ	RGCO	Mon, Oct 10, 2005	17.93	17.94	17.61	17.67
2172	NASDAQ	RGCO	Fri, Oct 7, 2005	17.66	17.66	17.47	17.62
2171	NASDAQ	RGCO	Thu, Oct 6, 2005	17.41	17.41	17.41	17.41
2170	NASDAQ	RGCO	Wed, Oct 5, 2005	17.84	17.92	17.84	17.92
2169	NASDAQ	RGCO	Tue, Oct 4, 2005	17.67	17.96	17.67	17.96
2168	NASDAQ	RGCO	Mon, Oct 3, 2005	17.90	17.90	17.33	17.37
2167	NASDAQ	RGCO	Thu, Sep 29, 2005	18.21	18.21	17.64	17.64
2166	NASDAQ	RGCO	Wed, Sep 28, 2005	17.40	17.40	17.40	17.40
2165	NASDAQ	RGCO	Tue, Sep 27, 2005	17.57	17.57	17.40	17.40
2164	NASDAQ	RGCO	Mon, Sep 26, 2005	17.41	17.53	17.41	17.53
2163	NASDAQ	RGCO	Thu, Sep 22, 2005	17.40	17.40	17.40	17.40
2162	NASDAQ	RGCO	Wed, Sep 21, 2005	17.67	17.83	17.67	17.83
2161	NASDAQ	RGCO	Fri, Sep 16, 2005	17.47	17.55	17.38	17.55
2160	NASDAQ	RGCO	Thu, Sep 15, 2005	17.87	17.87	17.83	17.83
2159	NASDAQ	RGCO	Mon, Sep 12, 2005	17.93	17.93	17.77	17.88
2158	NASDAQ	RGCO	Fri, Sep 9, 2005	18.09	18.09	18.09	18.09
2157	NASDAQ	RGCO	Thu, Sep 8, 2005	17.93	17.93	17.93	17.93
2156	NASDAQ	RGCO	Wed, Sep 7, 2005	17.93	17.93	17.89	17.89
2155	NASDAQ	RGCO	Tue, Sep 6, 2005	17.78	17.78	17.78	17.78
2154	NASDAQ	RGCO	Fri, Sep 2, 2005	17.59	17.59	17.44	17.46
2153	NASDAQ	RGCO	Thu, Sep 1, 2005	18.01	18.01	18.01	18.01
2152	NASDAQ	RGCO	Tue, Aug 30, 2005	17.40	18.46	17.33	18.10
2151	NASDAQ	RGCO	Mon, Aug 29, 2005	17.40	17.60	17.40	17.60
2150	NASDAQ	RGCO	Fri, Aug 26, 2005	17.40	17.62	17.33	17.59
2149	NASDAQ	RGCO	Tue, Aug 23, 2005	17.59	17.59	17.33	17.33
2148	NASDAQ	RGCO	Mon, Aug 22, 2005	17.47	17.47	17.13	17.13
2147	NASDAQ	RGCO	Fri, Aug 19, 2005	17.37	17.83	17.37	17.47
2146	NASDAQ	RGCO	Thu, Aug 18, 2005	18.43	18.43	17.35	17.35
2145	NASDAQ	RGCO	Tue, Aug 16, 2005	17.90	18.17	17.88	18.17
2144	NASDAQ	RGCO	Mon, Aug 15, 2005	17.67	17.87	17.45	17.45
2143	NASDAQ	RGCO	Fri, Aug 12, 2005	17.60	17.60	17.43	17.43
2142	NASDAQ	RGCO	Thu, Aug 11, 2005	17.67	17.88	17.66	17.66
2141	NASDAQ	RGCO	Wed, Aug 10, 2005	17.89	17.89	17.89	17.89
2140	NASDAQ	RGCO	Tue, Aug 9, 2005	17.67	17.89	17.67	17.89
2139	NASDAQ	RGCO	Mon, Aug 8, 2005	18.33	18.33	17.61	17.61
2138	NASDAQ	RGCO	Fri, Aug 5, 2005	18.34	18.34	18.33	18.33
2137	NASDAQ	RGCO	Thu, Aug 4, 2005	18.00	18.49	18.00	18.49
2136	NASDAQ	RGCO	Wed, Aug 3, 2005	17.83	17.83	17.78	17.78
2135	NASDAQ	RGCO	Tue, Aug 2, 2005	18.15	18.15	17.76	17.83
2134	NASDAQ	RGCO	Mon, Aug 1, 2005	17.95	18.45	17.67	18.00
2133	NASDAQ	RGCO	Fri, Jul 29, 2005	17.81	17.87	17.43	17.55
2132	NASDAQ	RGCO	Wed, Jul 27, 2005	17.81	17.81	17.81	17.81
2131	NASDAQ	RGCO	Tue, Jul 26, 2005	17.67	17.67	17.14	17.33
2130	NASDAQ	RGCO	Mon, Jul 25, 2005	17.92	17.94	17.92	17.94
2129	NASDAQ	RGCO	Fri, Jul 22, 2005	17.39	17.39	17.39	17.39
2128	NASDAQ	RGCO	Thu, Jul 21, 2005	17.73	17.74	17.73	17.74
2127	NASDAQ	RGCO	Wed, Jul 20, 2005	17.69	17.69	17.69	17.69
2126	NASDAQ	RGCO	Tue, Jul 19, 2005	17.69	17.69	17.69	17.69
2125	NASDAQ	RGCO	Mon, Jul 18, 2005	17.53	17.53	17.53	17.53
2124	NASDAQ	RGCO	Thu, Jul 14, 2005	17.65	17.69	17.65	17.69
2123	NASDAQ	RGCO	Wed, Jul 13, 2005	17.27	17.95	17.27	17.95
2122	NASDAQ	RGCO	Tue, Jul 12, 2005	17.78	17.81	17.67	17.81
2121	NASDAQ	RGCO	Mon, Jul 11, 2005	17.67	17.74	17.67	17.74
2120	NASDAQ	RGCO	Fri, Jul 8, 2005	17.69	17.73	17.69	17.69
2119	NASDAQ	RGCO	Thu, Jul 7, 2005	17.80	17.80	17.08	17.08
2118	NASDAQ	RGCO	Wed, Jul 6, 2005	17.47	17.80	17.47	17.75
2117	NASDAQ	RGCO	Tue, Jul 5, 2005	17.81	17.81	17.51	17.51
2116	NASDAQ	RGCO	Fri, Jul 1, 2005	17.60	17.67	17.60	17.67
2115	NASDAQ	RGCO	Thu, Jun 30, 2005	17.21	17.75	17.21	17.50
2114	NASDAQ	RGCO	Wed, Jun 29, 2005	17.83	17.85	17.80	17.80
2113	NASDAQ	RGCO	Tue, Jun 28, 2005	17.85	17.85	17.83	17.83
2112	NASDAQ	RGCO	Fri, Jun 24, 2005	17.69	17.85	17.69	17.85
2111	NASDAQ	RGCO	Thu, Jun 23, 2005	17.56	17.60	17.56	17.60
2110	NASDAQ	RGCO	Wed, Jun 22, 2005	17.37	17.56	17.37	17.56
2109	NASDAQ	RGCO	Tue, Jun 21, 2005	17.47	17.47	17.47	17.47
2108	NASDAQ	RGCO	Mon, Jun 20, 2005	17.34	17.34	17.34	17.34
2107	NASDAQ	RGCO	Fri, Jun 17, 2005	17.82	17.83	17.15	17.67
2106	NASDAQ	RGCO	Thu, Jun 16, 2005	17.20	17.47	17.20	17.39
2105	NASDAQ	RGCO	Wed, Jun 15, 2005	17.31	17.31	17.00	17.00
2104	NASDAQ	RGCO	Tue, Jun 14, 2005	17.31	17.31	17.17	17.17
2103	NASDAQ	RGCO	Mon, Jun 13, 2005	17.31	17.31	17.17	17.20
2102	NASDAQ	RGCO	Fri, Jun 10, 2005	17.17	17.31	17.17	17.31
2101	NASDAQ	RGCO	Thu, Jun 9, 2005	17.37	17.37	16.86	16.87
2100	NASDAQ	RGCO	Wed, Jun 8, 2005	17.53	17.53	17.27	17.49
2099	NASDAQ	RGCO	Tue, Jun 7, 2005	17.59	17.59	17.59	17.59
2098	NASDAQ	RGCO	Mon, Jun 6, 2005	17.53	17.53	17.53	17.53
2097	NASDAQ	RGCO	Fri, Jun 3, 2005	16.87	17.53	16.87	17.53
2096	NASDAQ	RGCO	Thu, Jun 2, 2005	17.40	17.43	17.23	17.40
2095	NASDAQ	RGCO	Tue, May 31, 2005	17.96	17.96	17.96	17.96
2094	NASDAQ	RGCO	Fri, May 27, 2005	17.25	17.50	17.25	17.50
2093	NASDAQ	RGCO	Thu, May 26, 2005	17.23	17.96	17.13	17.96
2092	NASDAQ	RGCO	Wed, May 25, 2005	17.23	17.61	17.23	17.61
2091	NASDAQ	RGCO	Tue, May 24, 2005	17.23	17.23	17.23	17.23
2090	NASDAQ	RGCO	Mon, May 23, 2005	17.31	17.31	17.24	17.24
2089	NASDAQ	RGCO	Fri, May 20, 2005	17.23	17.23	17.23	17.23
2088	NASDAQ	RGCO	Thu, May 19, 2005	17.42	17.42	17.41	17.41
2087	NASDAQ	RGCO	Wed, May 18, 2005	17.39	17.41	17.19	17.41
2086	NASDAQ	RGCO	Tue, May 17, 2005	17.47	17.49	16.93	17.49
2085	NASDAQ	RGCO	Mon, May 16, 2005	18.67	18.67	17.75	17.75
2084	NASDAQ	RGCO	Fri, May 13, 2005	23.34	24.67	18.00	19.00
2083	NASDAQ	RGCO	Tue, May 10, 2005	16.77	16.77	16.77	16.77
2082	NASDAQ	RGCO	Thu, May 5, 2005	16.79	16.99	16.33	16.99
2081	NASDAQ	RGCO	Wed, May 4, 2005	17.40	17.40	16.81	16.81
2080	NASDAQ	RGCO	Tue, May 3, 2005	18.14	18.14	17.40	17.40
2079	NASDAQ	RGCO	Mon, May 2, 2005	17.75	17.75	17.61	17.61
2078	NASDAQ	RGCO	Fri, Apr 29, 2005	17.44	17.75	17.44	17.61
2077	NASDAQ	RGCO	Wed, Apr 27, 2005	17.71	17.71	17.71	17.71
2076	NASDAQ	RGCO	Mon, Apr 25, 2005	17.40	17.47	17.40	17.40
2075	NASDAQ	RGCO	Fri, Apr 22, 2005	17.41	17.41	17.40	17.40
2074	NASDAQ	RGCO	Thu, Apr 21, 2005	16.61	17.73	16.61	17.51
2073	NASDAQ	RGCO	Wed, Apr 20, 2005	16.71	17.77	16.71	17.70
2072	NASDAQ	RGCO	Tue, Apr 19, 2005	16.79	16.79	16.79	16.79
2071	NASDAQ	RGCO	Mon, Apr 18, 2005	16.33	17.23	16.33	17.23
2070	NASDAQ	RGCO	Fri, Apr 15, 2005	17.76	17.76	16.85	17.20
2069	NASDAQ	RGCO	Wed, Apr 13, 2005	17.80	17.80	17.27	17.31
2068	NASDAQ	RGCO	Tue, Apr 12, 2005	17.34	17.81	17.34	17.81
2067	NASDAQ	RGCO	Mon, Apr 11, 2005	17.73	17.73	17.41	17.70
2066	NASDAQ	RGCO	Fri, Apr 8, 2005	17.73	17.73	17.73	17.73
2065	NASDAQ	RGCO	Thu, Apr 7, 2005	17.27	17.43	17.27	17.35
2064	NASDAQ	RGCO	Wed, Apr 6, 2005	17.74	17.74	17.37	17.37
2063	NASDAQ	RGCO	Tue, Apr 5, 2005	17.37	17.79	17.37	17.43
2062	NASDAQ	RGCO	Mon, Apr 4, 2005	17.34	17.36	17.23	17.36
2061	NASDAQ	RGCO	Fri, Apr 1, 2005	17.40	17.40	16.84	16.84
2060	NASDAQ	RGCO	Thu, Mar 31, 2005	17.40	17.40	17.40	17.40
2059	NASDAQ	RGCO	Wed, Mar 30, 2005	17.50	17.50	17.40	17.40
2058	NASDAQ	RGCO	Tue, Mar 29, 2005	17.96	17.99	17.61	17.75
2057	NASDAQ	RGCO	Mon, Mar 28, 2005	17.87	17.95	17.87	17.91
2056	NASDAQ	RGCO	Wed, Mar 23, 2005	17.40	17.40	17.40	17.40
2055	NASDAQ	RGCO	Tue, Mar 22, 2005	17.40	17.40	17.40	17.40
2054	NASDAQ	RGCO	Mon, Mar 21, 2005	17.47	17.47	17.47	17.47
2053	NASDAQ	RGCO	Fri, Mar 18, 2005	17.33	17.97	17.33	17.97
2052	NASDAQ	RGCO	Thu, Mar 17, 2005	18.33	18.33	16.63	16.83
2051	NASDAQ	RGCO	Wed, Mar 16, 2005	17.40	17.40	17.40	17.40
2050	NASDAQ	RGCO	Tue, Mar 15, 2005	17.84	18.05	17.83	17.89
2049	NASDAQ	RGCO	Mon, Mar 14, 2005	18.33	18.33	17.84	17.84
2048	NASDAQ	RGCO	Fri, Mar 11, 2005	17.34	17.40	17.34	17.40
2047	NASDAQ	RGCO	Thu, Mar 10, 2005	17.55	17.55	17.55	17.55
2046	NASDAQ	RGCO	Wed, Mar 9, 2005	17.83	17.83	17.70	17.83
2045	NASDAQ	RGCO	Mon, Mar 7, 2005	17.67	18.18	17.67	17.83
2044	NASDAQ	RGCO	Fri, Mar 4, 2005	17.65	18.83	17.65	18.83
2043	NASDAQ	RGCO	Thu, Mar 3, 2005	17.67	17.67	17.50	17.67
2042	NASDAQ	RGCO	Mon, Feb 28, 2005	17.97	17.97	17.54	17.88
2041	NASDAQ	RGCO	Fri, Feb 25, 2005	17.99	18.18	17.99	18.08
2040	NASDAQ	RGCO	Wed, Feb 23, 2005	18.02	18.02	18.02	18.02
2039	NASDAQ	RGCO	Thu, Feb 17, 2005	18.01	18.42	18.01	18.41
2038	NASDAQ	RGCO	Wed, Feb 16, 2005	18.33	18.33	18.33	18.33
2037	NASDAQ	RGCO	Tue, Feb 15, 2005	18.83	18.83	18.01	18.43
2036	NASDAQ	RGCO	Mon, Feb 14, 2005	18.67	18.83	18.67	18.83
2035	NASDAQ	RGCO	Fri, Feb 11, 2005	17.87	18.83	17.87	18.83
2034	NASDAQ	RGCO	Thu, Feb 10, 2005	18.67	18.77	16.89	17.88
2033	NASDAQ	RGCO	Mon, Feb 7, 2005	18.67	18.70	18.67	18.70
2032	NASDAQ	RGCO	Fri, Feb 4, 2005	18.70	18.70	18.43	18.43
2031	NASDAQ	RGCO	Thu, Feb 3, 2005	18.66	18.66	18.27	18.66
2030	NASDAQ	RGCO	Wed, Feb 2, 2005	18.67	18.67	18.67	18.67
2029	NASDAQ	RGCO	Tue, Feb 1, 2005	18.20	18.80	18.00	18.00
2028	NASDAQ	RGCO	Mon, Jan 31, 2005	18.20	18.20	17.65	17.65
2027	NASDAQ	RGCO	Fri, Jan 28, 2005	16.97	18.10	16.97	18.10
2026	NASDAQ	RGCO	Thu, Jan 27, 2005	17.93	18.20	17.93	18.20
2025	NASDAQ	RGCO	Mon, Jan 24, 2005	18.23	18.23	18.23	18.23
2024	NASDAQ	RGCO	Fri, Jan 21, 2005	18.32	18.59	17.84	17.84
2023	NASDAQ	RGCO	Thu, Jan 20, 2005	18.60	18.60	18.60	18.60
2022	NASDAQ	RGCO	Wed, Jan 19, 2005	17.67	19.70	17.51	18.65
2021	NASDAQ	RGCO	Tue, Jan 18, 2005	17.40	17.54	17.38	17.53
2020	NASDAQ	RGCO	Thu, Jan 13, 2005	17.17	17.27	17.17	17.25
2019	NASDAQ	RGCO	Wed, Jan 12, 2005	18.00	18.00	17.02	17.02
2018	NASDAQ	RGCO	Tue, Jan 11, 2005	18.03	18.20	18.03	18.20
2017	NASDAQ	RGCO	Mon, Jan 10, 2005	17.94	17.94	17.92	17.92
2016	NASDAQ	RGCO	Thu, Jan 6, 2005	17.83	18.25	17.74	18.00
2015	NASDAQ	RGCO	Wed, Jan 5, 2005	16.71	18.00	16.71	18.00
2014	NASDAQ	RGCO	Tue, Jan 4, 2005	16.87	16.87	16.87	16.87
2013	NASDAQ	RGCO	Mon, Jan 3, 2005	16.87	17.66	16.87	16.91
2012	NASDAQ	RGCO	Fri, Dec 31, 2004	17.26	17.26	16.87	17.26
2011	NASDAQ	RGCO	Thu, Dec 30, 2004	17.24	17.24	17.24	17.24
2010	NASDAQ	RGCO	Wed, Dec 29, 2004	17.05	17.05	17.05	17.05
2009	NASDAQ	RGCO	Mon, Dec 27, 2004	17.32	17.33	17.23	17.23
2008	NASDAQ	RGCO	Thu, Dec 23, 2004	17.04	17.30	17.04	17.30
2007	NASDAQ	RGCO	Wed, Dec 22, 2004	17.47	17.47	17.23	17.23
2006	NASDAQ	RGCO	Tue, Dec 21, 2004	17.40	17.67	17.02	17.67
2005	NASDAQ	RGCO	Mon, Dec 20, 2004	17.67	17.67	17.41	17.43
2004	NASDAQ	RGCO	Thu, Dec 16, 2004	17.40	17.83	17.40	17.83
2003	NASDAQ	RGCO	Wed, Dec 15, 2004	17.21	17.26	17.21	17.26
2002	NASDAQ	RGCO	Tue, Dec 14, 2004	17.68	17.68	17.23	17.37
2001	NASDAQ	RGCO	Mon, Dec 13, 2004	17.34	17.67	17.34	17.67
2000	NASDAQ	RGCO	Fri, Dec 10, 2004	17.27	17.49	17.21	17.21
1999	NASDAQ	RGCO	Thu, Dec 9, 2004	17.47	17.60	17.08	17.08
1998	NASDAQ	RGCO	Wed, Dec 8, 2004	17.32	17.53	17.18	17.43
1997	NASDAQ	RGCO	Tue, Dec 7, 2004	16.93	16.93	16.93	16.93
1996	NASDAQ	RGCO	Mon, Dec 6, 2004	16.60	16.83	16.60	16.83
1995	NASDAQ	RGCO	Fri, Dec 3, 2004	16.50	16.93	16.43	16.59
1994	NASDAQ	RGCO	Thu, Dec 2, 2004	16.14	16.33	16.14	16.21
1993	NASDAQ	RGCO	Wed, Dec 1, 2004	16.20	16.41	16.13	16.13
1992	NASDAQ	RGCO	Tue, Nov 30, 2004	16.39	16.43	16.13	16.13
1991	NASDAQ	RGCO	Mon, Nov 29, 2004	16.41	16.41	16.41	16.41
1990	NASDAQ	RGCO	Fri, Nov 26, 2004	16.47	16.49	16.13	16.13
1989	NASDAQ	RGCO	Wed, Nov 24, 2004	16.59	16.59	16.01	16.20
1988	NASDAQ	RGCO	Tue, Nov 23, 2004	16.07	16.59	16.03	16.17
1987	NASDAQ	RGCO	Mon, Nov 22, 2004	16.31	16.33	16.27	16.27
1986	NASDAQ	RGCO	Fri, Nov 19, 2004	16.17	16.28	16.13	16.17
1985	NASDAQ	RGCO	Thu, Nov 18, 2004	16.17	16.20	16.17	16.20
1984	NASDAQ	RGCO	Wed, Nov 17, 2004	16.63	16.63	16.30	16.30
1983	NASDAQ	RGCO	Tue, Nov 16, 2004	16.17	16.26	16.13	16.26
1982	NASDAQ	RGCO	Mon, Nov 15, 2004	16.17	16.33	16.13	16.31
1981	NASDAQ	RGCO	Fri, Nov 12, 2004	16.39	16.39	16.13	16.13
1980	NASDAQ	RGCO	Wed, Nov 10, 2004	16.27	16.50	16.27	16.27
1979	NASDAQ	RGCO	Tue, Nov 9, 2004	16.28	16.53	16.28	16.40
1978	NASDAQ	RGCO	Mon, Nov 8, 2004	16.55	16.63	16.30	16.45
1977	NASDAQ	RGCO	Fri, Nov 5, 2004	16.14	16.14	16.14	16.14
1976	NASDAQ	RGCO	Thu, Nov 4, 2004	16.62	16.67	16.03	16.08
1975	NASDAQ	RGCO	Wed, Nov 3, 2004	16.47	16.50	16.47	16.47
1974	NASDAQ	RGCO	Tue, Nov 2, 2004	16.63	16.63	16.47	16.49
1973	NASDAQ	RGCO	Mon, Nov 1, 2004	16.00	16.63	16.00	16.63
1972	NASDAQ	RGCO	Fri, Oct 29, 2004	16.04	16.04	16.01	16.01
1971	NASDAQ	RGCO	Thu, Oct 28, 2004	16.36	16.36	16.22	16.22
1970	NASDAQ	RGCO	Wed, Oct 27, 2004	15.83	15.95	15.83	15.95
1969	NASDAQ	RGCO	Tue, Oct 26, 2004	16.69	16.69	15.84	16.13
1968	NASDAQ	RGCO	Mon, Oct 25, 2004	16.47	16.47	15.85	15.85
1967	NASDAQ	RGCO	Fri, Oct 22, 2004	16.50	16.50	16.50	16.50
1966	NASDAQ	RGCO	Thu, Oct 21, 2004	17.27	17.27	16.57	16.67
1965	NASDAQ	RGCO	Mon, Oct 18, 2004	15.83	17.63	15.83	17.27
1964	NASDAQ	RGCO	Fri, Oct 15, 2004	16.54	16.57	16.41	16.41
1963	NASDAQ	RGCO	Thu, Oct 14, 2004	16.13	16.13	16.13	16.13
1962	NASDAQ	RGCO	Wed, Oct 13, 2004	15.80	16.66	15.80	16.14
1961	NASDAQ	RGCO	Tue, Oct 12, 2004	16.13	16.44	16.03	16.43
1960	NASDAQ	RGCO	Mon, Oct 11, 2004	16.77	16.79	16.53	16.55
1959	NASDAQ	RGCO	Fri, Oct 8, 2004	16.37	16.82	16.37	16.82
1958	NASDAQ	RGCO	Thu, Oct 7, 2004	16.27	16.27	16.00	16.01
1957	NASDAQ	RGCO	Wed, Oct 6, 2004	16.09	16.09	15.97	16.00
1956	NASDAQ	RGCO	Tue, Oct 5, 2004	15.73	15.95	15.73	15.86
1955	NASDAQ	RGCO	Mon, Oct 4, 2004	15.67	16.29	15.60	15.73
1954	NASDAQ	RGCO	Fri, Oct 1, 2004	15.70	15.70	15.37	15.60
1953	NASDAQ	RGCO	Thu, Sep 30, 2004	16.60	16.67	15.50	15.72
1952	NASDAQ	RGCO	Wed, Sep 29, 2004	16.68	17.32	16.67	16.76
1951	NASDAQ	RGCO	Tue, Sep 28, 2004	18.16	18.16	16.93	16.93
1950	NASDAQ	RGCO	Mon, Sep 27, 2004	20.67	21.10	20.03	20.33
1949	NASDAQ	RGCO	Fri, Sep 24, 2004	20.33	20.61	20.33	20.57
1948	NASDAQ	RGCO	Thu, Sep 23, 2004	20.65	20.65	20.37	20.50
1947	NASDAQ	RGCO	Wed, Sep 22, 2004	20.67	20.67	20.02	20.63
1946	NASDAQ	RGCO	Tue, Sep 21, 2004	20.67	21.14	19.66	20.68
1945	NASDAQ	RGCO	Mon, Sep 20, 2004	20.67	20.67	19.11	19.50
1944	NASDAQ	RGCO	Fri, Sep 17, 2004	18.93	19.31	18.93	19.24
1943	NASDAQ	RGCO	Thu, Sep 16, 2004	19.27	19.27	19.09	19.15
1942	NASDAQ	RGCO	Wed, Sep 15, 2004	19.00	19.27	18.80	18.81
1941	NASDAQ	RGCO	Tue, Sep 14, 2004	19.03	19.03	18.93	18.93
1940	NASDAQ	RGCO	Mon, Sep 13, 2004	23.34	23.83	18.71	18.71
1939	NASDAQ	RGCO	Fri, Sep 10, 2004	18.67	19.74	18.63	19.47
1938	NASDAQ	RGCO	Thu, Sep 9, 2004	18.63	18.72	18.63	18.70
1937	NASDAQ	RGCO	Wed, Sep 8, 2004	18.50	18.66	18.50	18.66
1936	NASDAQ	RGCO	Tue, Sep 7, 2004	19.09	19.09	18.34	18.43
1935	NASDAQ	RGCO	Fri, Sep 3, 2004	17.67	18.66	17.67	18.21
1934	NASDAQ	RGCO	Thu, Sep 2, 2004	17.53	17.67	17.53	17.67
1933	NASDAQ	RGCO	Wed, Sep 1, 2004	17.67	17.67	17.47	17.67
1932	NASDAQ	RGCO	Tue, Aug 31, 2004	17.67	17.85	17.51	17.67
1931	NASDAQ	RGCO	Mon, Aug 30, 2004	17.49	17.71	17.43	17.71
1930	NASDAQ	RGCO	Fri, Aug 27, 2004	17.67	17.67	17.37	17.38
1929	NASDAQ	RGCO	Thu, Aug 26, 2004	17.67	17.67	17.44	17.60
1928	NASDAQ	RGCO	Wed, Aug 25, 2004	17.47	17.69	17.34	17.61
1927	NASDAQ	RGCO	Tue, Aug 24, 2004	17.67	17.89	17.59	17.69
1926	NASDAQ	RGCO	Mon, Aug 23, 2004	17.93	18.00	17.59	17.65
1925	NASDAQ	RGCO	Fri, Aug 20, 2004	17.99	18.00	17.91	18.00
1924	NASDAQ	RGCO	Thu, Aug 19, 2004	17.85	17.86	17.49	17.62
1923	NASDAQ	RGCO	Wed, Aug 18, 2004	18.00	18.01	17.64	17.83
1922	NASDAQ	RGCO	Tue, Aug 17, 2004	18.63	18.63	18.00	18.19
1921	NASDAQ	RGCO	Mon, Aug 16, 2004	18.33	18.64	18.00	18.00
1920	NASDAQ	RGCO	Fri, Aug 13, 2004	18.64	18.64	18.22	18.49
1919	NASDAQ	RGCO	Thu, Aug 12, 2004	18.67	18.67	18.30	18.53
1918	NASDAQ	RGCO	Wed, Aug 11, 2004	18.39	18.73	18.23	18.69
1917	NASDAQ	RGCO	Tue, Aug 10, 2004	18.13	18.56	18.13	18.39
1916	NASDAQ	RGCO	Mon, Aug 9, 2004	18.17	18.55	18.17	18.19
1915	NASDAQ	RGCO	Fri, Aug 6, 2004	18.19	18.41	18.07	18.40
1914	NASDAQ	RGCO	Thu, Aug 5, 2004	18.39	18.40	18.18	18.40
1913	NASDAQ	RGCO	Wed, Aug 4, 2004	18.09	18.25	18.07	18.20
1912	NASDAQ	RGCO	Tue, Aug 3, 2004	17.87	18.39	17.87	18.33
1911	NASDAQ	RGCO	Mon, Aug 2, 2004	17.82	18.67	17.11	18.39
1910	NASDAQ	RGCO	Fri, Jul 30, 2004	17.43	17.81	17.43	17.45
1909	NASDAQ	RGCO	Thu, Jul 29, 2004	17.37	17.82	17.30	17.82
1908	NASDAQ	RGCO	Wed, Jul 28, 2004	17.37	17.74	17.26	17.58
1907	NASDAQ	RGCO	Tue, Jul 27, 2004	17.67	17.76	17.31	17.37
1906	NASDAQ	RGCO	Mon, Jul 26, 2004	17.79	17.89	17.79	17.79
1905	NASDAQ	RGCO	Fri, Jul 23, 2004	17.90	17.90	17.89	17.89
1904	NASDAQ	RGCO	Thu, Jul 22, 2004	18.06	18.06	17.90	17.90
1903	NASDAQ	RGCO	Wed, Jul 21, 2004	18.00	18.14	17.67	18.14
1902	NASDAQ	RGCO	Tue, Jul 20, 2004	18.50	18.50	18.13	18.14
1901	NASDAQ	RGCO	Mon, Jul 19, 2004	18.40	18.50	18.37	18.47
1900	NASDAQ	RGCO	Fri, Jul 16, 2004	18.27	18.67	18.27	18.27
1899	NASDAQ	RGCO	Thu, Jul 15, 2004	22.13	22.13	18.26	18.26
1898	NASDAQ	RGCO	Wed, Jul 14, 2004	18.67	18.70	18.20	18.51
1897	NASDAQ	RGCO	Tue, Jul 13, 2004	18.34	18.77	18.34	18.66
1896	NASDAQ	RGCO	Mon, Jul 12, 2004	16.33	19.00	16.33	18.43
1895	NASDAQ	RGCO	Fri, Jul 9, 2004	16.32	16.32	16.32	16.32
1894	NASDAQ	RGCO	Thu, Jul 8, 2004	16.22	16.22	16.17	16.17
1893	NASDAQ	RGCO	Wed, Jul 7, 2004	15.97	16.32	15.95	16.32
1892	NASDAQ	RGCO	Thu, Jul 1, 2004	15.92	15.99	15.61	15.97
1891	NASDAQ	RGCO	Wed, Jun 30, 2004	15.50	15.93	15.50	15.92
1890	NASDAQ	RGCO	Tue, Jun 29, 2004	15.55	15.60	15.50	15.50
1889	NASDAQ	RGCO	Mon, Jun 28, 2004	15.57	15.62	15.51	15.59
1888	NASDAQ	RGCO	Fri, Jun 25, 2004	15.61	15.61	15.51	15.51
1887	NASDAQ	RGCO	Thu, Jun 24, 2004	15.73	15.73	15.60	15.60
1886	NASDAQ	RGCO	Wed, Jun 23, 2004	15.83	15.83	15.57	15.77
1885	NASDAQ	RGCO	Tue, Jun 22, 2004	15.91	15.91	15.51	15.51
1884	NASDAQ	RGCO	Mon, Jun 21, 2004	15.73	15.85	15.64	15.64
1883	NASDAQ	RGCO	Fri, Jun 18, 2004	15.66	15.86	15.63	15.63
1882	NASDAQ	RGCO	Thu, Jun 17, 2004	15.73	15.74	15.51	15.65
1881	NASDAQ	RGCO	Wed, Jun 16, 2004	16.03	16.03	15.67	15.67
1880	NASDAQ	RGCO	Tue, Jun 15, 2004	16.03	16.65	15.93	16.11
1879	NASDAQ	RGCO	Mon, Jun 14, 2004	15.74	15.75	15.73	15.73
1878	NASDAQ	RGCO	Thu, Jun 10, 2004	16.73	16.73	15.74	15.74
1877	NASDAQ	RGCO	Wed, Jun 9, 2004	16.00	16.00	16.00	16.00
1876	NASDAQ	RGCO	Tue, Jun 8, 2004	15.76	15.85	15.67	15.67
1875	NASDAQ	RGCO	Mon, Jun 7, 2004	15.84	15.84	15.84	15.84
1874	NASDAQ	RGCO	Fri, Jun 4, 2004	15.84	15.97	15.84	15.97
1873	NASDAQ	RGCO	Thu, Jun 3, 2004	16.04	16.06	15.92	15.92
1872	NASDAQ	RGCO	Wed, Jun 2, 2004	16.01	16.03	16.01	16.03
1871	NASDAQ	RGCO	Tue, Jun 1, 2004	16.00	16.03	16.00	16.01
1870	NASDAQ	RGCO	Fri, May 28, 2004	15.99	16.00	15.88	16.00
1869	NASDAQ	RGCO	Thu, May 27, 2004	15.85	15.85	15.85	15.85
1868	NASDAQ	RGCO	Wed, May 26, 2004	16.47	16.47	15.71	15.71
1867	NASDAQ	RGCO	Tue, May 25, 2004	15.51	16.47	15.51	16.47
1866	NASDAQ	RGCO	Mon, May 24, 2004	16.30	16.67	16.23	16.67
1865	NASDAQ	RGCO	Fri, May 21, 2004	15.79	16.57	15.72	16.57
1864	NASDAQ	RGCO	Thu, May 20, 2004	15.98	16.50	15.98	16.33
1863	NASDAQ	RGCO	Wed, May 19, 2004	15.67	16.13	15.67	15.99
1862	NASDAQ	RGCO	Tue, May 18, 2004	15.35	15.75	15.35	15.75
1861	NASDAQ	RGCO	Mon, May 17, 2004	15.68	15.91	15.68	15.77
1860	NASDAQ	RGCO	Fri, May 14, 2004	16.27	16.27	15.68	15.68
1859	NASDAQ	RGCO	Thu, May 13, 2004	16.41	16.43	16.28	16.28
1858	NASDAQ	RGCO	Wed, May 12, 2004	16.32	16.33	16.32	16.32
1857	NASDAQ	RGCO	Tue, May 11, 2004	16.47	16.50	16.35	16.47
1856	NASDAQ	RGCO	Mon, May 10, 2004	16.83	16.83	16.41	16.41
1855	NASDAQ	RGCO	Fri, May 7, 2004	16.41	16.58	16.41	16.51
1854	NASDAQ	RGCO	Wed, May 5, 2004	16.17	16.33	16.17	16.33
1853	NASDAQ	RGCO	Tue, May 4, 2004	16.16	16.16	15.98	15.98
1852	NASDAQ	RGCO	Mon, May 3, 2004	15.88	15.99	15.88	15.99
1851	NASDAQ	RGCO	Fri, Apr 30, 2004	15.87	15.93	15.87	15.93
1850	NASDAQ	RGCO	Thu, Apr 29, 2004	15.35	16.14	15.35	15.87
1849	NASDAQ	RGCO	Wed, Apr 28, 2004	16.01	16.07	16.01	16.01
1848	NASDAQ	RGCO	Tue, Apr 27, 2004	16.00	16.16	16.00	16.06
1847	NASDAQ	RGCO	Mon, Apr 26, 2004	15.91	15.92	15.91	15.92
1846	NASDAQ	RGCO	Fri, Apr 23, 2004	15.90	15.90	15.85	15.87
1845	NASDAQ	RGCO	Thu, Apr 22, 2004	15.75	15.90	15.75	15.89
1844	NASDAQ	RGCO	Tue, Apr 20, 2004	15.55	15.75	15.55	15.75
1843	NASDAQ	RGCO	Mon, Apr 19, 2004	15.67	15.67	15.55	15.55
1842	NASDAQ	RGCO	Fri, Apr 16, 2004	15.71	15.77	15.71	15.77
1841	NASDAQ	RGCO	Thu, Apr 15, 2004	15.83	15.83	15.51	15.67
1840	NASDAQ	RGCO	Wed, Apr 14, 2004	15.99	15.99	15.83	15.83
1839	NASDAQ	RGCO	Tue, Apr 13, 2004	15.69	15.83	15.67	15.83
1838	NASDAQ	RGCO	Mon, Apr 12, 2004	15.83	16.31	15.69	15.69
1837	NASDAQ	RGCO	Thu, Apr 8, 2004	15.73	15.75	15.73	15.75
1836	NASDAQ	RGCO	Tue, Apr 6, 2004	15.83	15.83	15.70	15.70
1835	NASDAQ	RGCO	Fri, Apr 2, 2004	15.68	15.69	15.68	15.69
1834	NASDAQ	RGCO	Thu, Apr 1, 2004	15.84	16.33	15.83	16.33
1833	NASDAQ	RGCO	Wed, Mar 31, 2004	15.91	15.91	15.65	15.87
1832	NASDAQ	RGCO	Tue, Mar 30, 2004	15.84	16.33	15.73	15.73
1831	NASDAQ	RGCO	Mon, Mar 29, 2004	16.57	16.57	16.25	16.55
1830	NASDAQ	RGCO	Fri, Mar 26, 2004	15.40	16.57	15.40	16.18
1829	NASDAQ	RGCO	Thu, Mar 25, 2004	15.40	16.45	15.40	16.45
1828	NASDAQ	RGCO	Wed, Mar 24, 2004	16.11	16.33	15.52	16.32
1827	NASDAQ	RGCO	Tue, Mar 23, 2004	15.40	16.12	15.40	16.03
1826	NASDAQ	RGCO	Mon, Mar 22, 2004	15.34	15.50	15.34	15.50
1825	NASDAQ	RGCO	Fri, Mar 19, 2004	15.33	15.43	15.33	15.41
1824	NASDAQ	RGCO	Thu, Mar 18, 2004	15.39	15.39	15.39	15.39
1823	NASDAQ	RGCO	Wed, Mar 17, 2004	15.39	15.39	15.39	15.39
1822	NASDAQ	RGCO	Tue, Mar 16, 2004	15.39	15.39	15.34	15.34
1821	NASDAQ	RGCO	Mon, Mar 15, 2004	15.39	15.39	15.27	15.27
1820	NASDAQ	RGCO	Fri, Mar 12, 2004	15.39	15.39	15.33	15.39
1819	NASDAQ	RGCO	Thu, Mar 11, 2004	15.39	15.39	15.39	15.39
1818	NASDAQ	RGCO	Wed, Mar 10, 2004	15.39	15.39	15.37	15.39
1817	NASDAQ	RGCO	Tue, Mar 9, 2004	15.30	15.39	15.30	15.39
1816	NASDAQ	RGCO	Mon, Mar 8, 2004	15.33	15.33	15.33	15.33
1815	NASDAQ	RGCO	Fri, Mar 5, 2004	15.33	15.39	15.33	15.39
1814	NASDAQ	RGCO	Thu, Mar 4, 2004	15.38	15.39	15.37	15.39
1813	NASDAQ	RGCO	Wed, Mar 3, 2004	15.01	15.33	15.01	15.33
1812	NASDAQ	RGCO	Tue, Mar 2, 2004	15.21	15.39	15.21	15.33
1811	NASDAQ	RGCO	Mon, Mar 1, 2004	15.36	15.36	15.36	15.36
1810	NASDAQ	RGCO	Fri, Feb 27, 2004	15.21	15.33	15.21	15.33
1809	NASDAQ	RGCO	Thu, Feb 26, 2004	15.33	15.35	15.33	15.35
1808	NASDAQ	RGCO	Wed, Feb 25, 2004	15.35	15.35	15.33	15.33
1807	NASDAQ	RGCO	Tue, Feb 24, 2004	15.25	15.35	15.06	15.35
1806	NASDAQ	RGCO	Fri, Feb 20, 2004	15.05	15.17	14.90	15.06
1805	NASDAQ	RGCO	Thu, Feb 19, 2004	15.01	15.07	14.53	14.87
1804	NASDAQ	RGCO	Wed, Feb 18, 2004	15.27	15.27	15.04	15.04
1803	NASDAQ	RGCO	Tue, Feb 17, 2004	15.09	15.36	15.09	15.36
1802	NASDAQ	RGCO	Fri, Feb 13, 2004	15.21	15.25	15.01	15.01
1801	NASDAQ	RGCO	Thu, Feb 12, 2004	15.34	15.36	15.33	15.33
1800	NASDAQ	RGCO	Wed, Feb 11, 2004	15.36	15.36	15.34	15.36
1799	NASDAQ	RGCO	Tue, Feb 10, 2004	15.34	15.34	15.33	15.33
1798	NASDAQ	RGCO	Mon, Feb 9, 2004	15.36	15.36	15.36	15.36
1797	NASDAQ	RGCO	Fri, Feb 6, 2004	15.33	15.33	15.33	15.33
1796	NASDAQ	RGCO	Thu, Feb 5, 2004	15.19	15.33	15.17	15.33
1795	NASDAQ	RGCO	Wed, Feb 4, 2004	15.30	15.45	15.28	15.45
1794	NASDAQ	RGCO	Tue, Feb 3, 2004	15.29	15.39	15.21	15.33
1793	NASDAQ	RGCO	Mon, Feb 2, 2004	15.39	15.39	15.25	15.30
1792	NASDAQ	RGCO	Fri, Jan 30, 2004	15.35	15.35	15.30	15.35
1791	NASDAQ	RGCO	Thu, Jan 29, 2004	15.31	15.35	15.18	15.18
1790	NASDAQ	RGCO	Wed, Jan 28, 2004	15.31	15.31	15.31	15.31
1789	NASDAQ	RGCO	Tue, Jan 27, 2004	15.31	15.31	15.30	15.31
1788	NASDAQ	RGCO	Mon, Jan 26, 2004	15.31	15.31	15.30	15.30
1787	NASDAQ	RGCO	Fri, Jan 23, 2004	15.33	15.33	15.33	15.33
1786	NASDAQ	RGCO	Thu, Jan 22, 2004	15.35	15.37	15.29	15.33
1785	NASDAQ	RGCO	Wed, Jan 21, 2004	15.17	15.35	15.17	15.33
1784	NASDAQ	RGCO	Tue, Jan 20, 2004	15.32	15.32	15.17	15.32
1783	NASDAQ	RGCO	Fri, Jan 16, 2004	15.35	15.35	15.32	15.32
1782	NASDAQ	RGCO	Thu, Jan 15, 2004	15.35	15.35	15.34	15.35
1781	NASDAQ	RGCO	Wed, Jan 14, 2004	15.35	15.35	15.33	15.33
1780	NASDAQ	RGCO	Tue, Jan 13, 2004	15.34	15.35	15.34	15.35
1779	NASDAQ	RGCO	Mon, Jan 12, 2004	15.35	15.35	15.35	15.35
1778	NASDAQ	RGCO	Fri, Jan 9, 2004	15.35	15.35	15.33	15.35
1777	NASDAQ	RGCO	Thu, Jan 8, 2004	15.34	15.35	15.34	15.35
1776	NASDAQ	RGCO	Wed, Jan 7, 2004	15.31	15.47	15.31	15.35
1775	NASDAQ	RGCO	Tue, Jan 6, 2004	15.31	15.31	15.31	15.31
1774	NASDAQ	RGCO	Mon, Jan 5, 2004	15.32	15.32	14.91	15.32
1773	NASDAQ	RGCO	Fri, Jan 2, 2004	15.21	15.21	15.03	15.07
1772	NASDAQ	RGCO	Wed, Dec 31, 2003	15.32	15.32	15.14	15.14
1771	NASDAQ	RGCO	Tue, Dec 30, 2003	15.21	15.65	15.19	15.46
1770	NASDAQ	RGCO	Mon, Dec 29, 2003	15.17	15.17	15.12	15.12
1769	NASDAQ	RGCO	Tue, Dec 23, 2003	15.17	15.31	15.17	15.31
1768	NASDAQ	RGCO	Mon, Dec 22, 2003	15.17	15.32	15.17	15.17
1767	NASDAQ	RGCO	Fri, Dec 19, 2003	15.23	15.32	15.21	15.21
1766	NASDAQ	RGCO	Thu, Dec 18, 2003	14.83	15.55	14.83	15.55
1765	NASDAQ	RGCO	Wed, Dec 17, 2003	15.01	15.01	14.81	14.87
1764	NASDAQ	RGCO	Tue, Dec 16, 2003	15.10	15.10	14.90	15.01
1763	NASDAQ	RGCO	Mon, Dec 15, 2003	15.18	15.19	15.13	15.13
1762	NASDAQ	RGCO	Thu, Dec 11, 2003	15.15	15.15	15.15	15.15
1761	NASDAQ	RGCO	Wed, Dec 10, 2003	15.19	15.32	15.14	15.32
1760	NASDAQ	RGCO	Tue, Dec 9, 2003	15.18	15.32	15.18	15.31
1759	NASDAQ	RGCO	Mon, Dec 8, 2003	15.32	15.32	15.14	15.14
1758	NASDAQ	RGCO	Fri, Dec 5, 2003	15.20	15.21	15.20	15.21
1757	NASDAQ	RGCO	Thu, Dec 4, 2003	15.32	15.32	15.14	15.20
1756	NASDAQ	RGCO	Wed, Dec 3, 2003	15.32	15.32	15.31	15.32
1755	NASDAQ	RGCO	Tue, Dec 2, 2003	15.20	15.32	15.20	15.32
1754	NASDAQ	RGCO	Mon, Dec 1, 2003	15.17	15.17	15.17	15.17
1753	NASDAQ	RGCO	Fri, Nov 28, 2003	15.17	15.17	15.17	15.17
1752	NASDAQ	RGCO	Wed, Nov 26, 2003	15.32	15.32	15.17	15.30
1751	NASDAQ	RGCO	Tue, Nov 25, 2003	15.29	15.71	15.29	15.36
1750	NASDAQ	RGCO	Mon, Nov 24, 2003	15.22	15.31	15.22	15.31
1749	NASDAQ	RGCO	Thu, Nov 20, 2003	15.17	15.31	15.17	15.31
1748	NASDAQ	RGCO	Tue, Nov 18, 2003	15.31	15.32	15.31	15.32
1747	NASDAQ	RGCO	Mon, Nov 17, 2003	15.32	15.32	15.20	15.20
1746	NASDAQ	RGCO	Fri, Nov 14, 2003	15.31	15.31	15.17	15.17
1745	NASDAQ	RGCO	Thu, Nov 13, 2003	15.21	15.31	15.18	15.31
1744	NASDAQ	RGCO	Tue, Nov 11, 2003	15.18	15.18	15.18	15.18
1743	NASDAQ	RGCO	Fri, Nov 7, 2003	15.31	15.31	15.31	15.31
1742	NASDAQ	RGCO	Thu, Nov 6, 2003	15.31	15.31	15.24	15.24
1741	NASDAQ	RGCO	Wed, Nov 5, 2003	15.17	15.28	15.17	15.28
1740	NASDAQ	RGCO	Mon, Nov 3, 2003	15.29	15.29	15.28	15.28
1739	NASDAQ	RGCO	Fri, Oct 31, 2003	15.17	15.28	15.17	15.28
1738	NASDAQ	RGCO	Wed, Oct 29, 2003	15.20	15.20	15.20	15.20
1737	NASDAQ	RGCO	Mon, Oct 27, 2003	15.28	15.28	15.19	15.27
1736	NASDAQ	RGCO	Fri, Oct 24, 2003	15.21	15.28	15.15	15.28
1735	NASDAQ	RGCO	Thu, Oct 23, 2003	15.25	15.25	15.14	15.14
1734	NASDAQ	RGCO	Wed, Oct 22, 2003	15.14	15.24	15.14	15.24
1733	NASDAQ	RGCO	Wed, Oct 15, 2003	15.33	15.33	15.33	15.33
1732	NASDAQ	RGCO	Tue, Oct 14, 2003	15.26	15.32	15.25	15.29
1731	NASDAQ	RGCO	Mon, Oct 13, 2003	15.21	15.29	15.21	15.29
1730	NASDAQ	RGCO	Fri, Oct 10, 2003	15.11	15.29	15.11	15.29
1729	NASDAQ	RGCO	Thu, Oct 9, 2003	15.17	15.27	15.13	15.27
1728	NASDAQ	RGCO	Wed, Oct 8, 2003	15.20	15.20	15.20	15.20
1727	NASDAQ	RGCO	Tue, Oct 7, 2003	15.26	15.29	15.10	15.29
1726	NASDAQ	RGCO	Mon, Oct 6, 2003	15.11	15.19	15.11	15.19
1725	NASDAQ	RGCO	Fri, Oct 3, 2003	15.19	15.23	15.09	15.23
1724	NASDAQ	RGCO	Thu, Oct 2, 2003	15.17	15.25	15.17	15.25
1723	NASDAQ	RGCO	Wed, Oct 1, 2003	15.20	15.29	15.00	15.29
1722	NASDAQ	RGCO	Fri, Sep 26, 2003	15.30	15.30	15.23	15.23
1721	NASDAQ	RGCO	Thu, Sep 25, 2003	15.31	15.32	15.31	15.32
1720	NASDAQ	RGCO	Tue, Sep 23, 2003	15.31	15.31	15.16	15.31
1719	NASDAQ	RGCO	Fri, Sep 19, 2003	15.23	15.32	15.14	15.32
1718	NASDAQ	RGCO	Thu, Sep 18, 2003	15.21	15.22	15.21	15.22
1717	NASDAQ	RGCO	Wed, Sep 17, 2003	15.21	15.21	15.21	15.21
1716	NASDAQ	RGCO	Tue, Sep 16, 2003	15.27	15.27	15.25	15.25
1715	NASDAQ	RGCO	Mon, Sep 15, 2003	15.32	15.32	15.21	15.21
1714	NASDAQ	RGCO	Fri, Sep 12, 2003	15.21	15.29	15.21	15.29
1713	NASDAQ	RGCO	Thu, Sep 11, 2003	15.21	15.21	15.21	15.21
1712	NASDAQ	RGCO	Tue, Sep 9, 2003	15.15	15.29	15.15	15.29
1711	NASDAQ	RGCO	Mon, Sep 8, 2003	15.15	15.32	15.14	15.31
1710	NASDAQ	RGCO	Fri, Sep 5, 2003	15.33	15.33	15.33	15.33
1709	NASDAQ	RGCO	Thu, Sep 4, 2003	15.33	15.33	15.17	15.25
1708	NASDAQ	RGCO	Wed, Sep 3, 2003	15.39	15.39	15.15	15.39
1707	NASDAQ	RGCO	Tue, Sep 2, 2003	15.21	15.39	15.09	15.39
1706	NASDAQ	RGCO	Fri, Aug 29, 2003	15.17	15.28	15.17	15.28
1705	NASDAQ	RGCO	Thu, Aug 28, 2003	15.13	15.25	15.13	15.25
1704	NASDAQ	RGCO	Wed, Aug 27, 2003	15.13	15.13	15.13	15.13
1703	NASDAQ	RGCO	Tue, Aug 26, 2003	14.90	15.13	14.90	15.13
1702	NASDAQ	RGCO	Mon, Aug 25, 2003	15.07	15.13	15.03	15.03
1701	NASDAQ	RGCO	Fri, Aug 22, 2003	15.20	15.22	15.17	15.20
1700	NASDAQ	RGCO	Thu, Aug 21, 2003	15.27	15.27	15.20	15.20
1699	NASDAQ	RGCO	Wed, Aug 20, 2003	15.37	15.37	15.37	15.37
1698	NASDAQ	RGCO	Tue, Aug 19, 2003	15.15	15.21	15.15	15.21
1697	NASDAQ	RGCO	Mon, Aug 18, 2003	15.21	15.21	15.17	15.17
1696	NASDAQ	RGCO	Fri, Aug 15, 2003	15.30	15.30	15.20	15.20
1695	NASDAQ	RGCO	Thu, Aug 14, 2003	15.27	15.33	15.27	15.33
1694	NASDAQ	RGCO	Wed, Aug 13, 2003	15.37	15.49	15.25	15.49
1693	NASDAQ	RGCO	Tue, Aug 12, 2003	15.35	15.55	15.35	15.55
1692	NASDAQ	RGCO	Mon, Aug 11, 2003	15.35	15.47	15.35	15.47
1691	NASDAQ	RGCO	Fri, Aug 8, 2003	15.38	15.63	15.38	15.63
1690	NASDAQ	RGCO	Wed, Aug 6, 2003	15.65	15.65	15.35	15.63
1689	NASDAQ	RGCO	Tue, Aug 5, 2003	15.41	15.66	15.35	15.65
1688	NASDAQ	RGCO	Mon, Aug 4, 2003	15.40	15.40	15.40	15.40
1687	NASDAQ	RGCO	Thu, Jul 31, 2003	15.40	15.65	15.40	15.65
1686	NASDAQ	RGCO	Tue, Jul 29, 2003	15.40	15.40	15.40	15.40
1685	NASDAQ	RGCO	Mon, Jul 28, 2003	15.45	15.45	15.43	15.43
1684	NASDAQ	RGCO	Fri, Jul 25, 2003	15.65	15.65	15.65	15.65
1683	NASDAQ	RGCO	Thu, Jul 24, 2003	15.65	15.82	15.65	15.65
1682	NASDAQ	RGCO	Wed, Jul 23, 2003	15.39	15.41	15.39	15.41
1681	NASDAQ	RGCO	Tue, Jul 22, 2003	15.39	15.60	15.39	15.60
1680	NASDAQ	RGCO	Mon, Jul 21, 2003	15.65	15.65	15.35	15.61
1679	NASDAQ	RGCO	Fri, Jul 18, 2003	15.66	15.66	15.40	15.40
1678	NASDAQ	RGCO	Thu, Jul 17, 2003	15.47	15.47	15.47	15.47
1677	NASDAQ	RGCO	Wed, Jul 16, 2003	15.64	15.67	15.47	15.67
1676	NASDAQ	RGCO	Tue, Jul 15, 2003	15.66	15.66	15.66	15.66
1675	NASDAQ	RGCO	Mon, Jul 14, 2003	15.47	15.47	15.47	15.47
1674	NASDAQ	RGCO	Thu, Jul 10, 2003	15.67	15.67	15.67	15.67
1673	NASDAQ	RGCO	Wed, Jul 9, 2003	15.86	15.86	15.79	15.79
1672	NASDAQ	RGCO	Tue, Jul 8, 2003	15.77	15.86	15.33	15.86
1671	NASDAQ	RGCO	Mon, Jul 7, 2003	15.17	15.86	15.17	15.86
1670	NASDAQ	RGCO	Thu, Jul 3, 2003	15.35	15.83	15.33	15.83
1669	NASDAQ	RGCO	Wed, Jul 2, 2003	15.83	15.83	15.83	15.83
1668	NASDAQ	RGCO	Tue, Jul 1, 2003	15.55	15.79	15.55	15.79
1667	NASDAQ	RGCO	Mon, Jun 30, 2003	15.43	15.56	15.33	15.56
1666	NASDAQ	RGCO	Fri, Jun 27, 2003	15.33	15.33	15.31	15.33
1665	NASDAQ	RGCO	Thu, Jun 26, 2003	15.60	15.60	14.74	15.33
1664	NASDAQ	RGCO	Tue, Jun 24, 2003	15.93	15.93	15.67	15.67
1663	NASDAQ	RGCO	Mon, Jun 23, 2003	15.83	15.85	15.67	15.67
1662	NASDAQ	RGCO	Thu, Jun 19, 2003	15.83	15.83	15.83	15.83
1661	NASDAQ	RGCO	Wed, Jun 18, 2003	16.00	16.11	15.67	15.83
1660	NASDAQ	RGCO	Tue, Jun 17, 2003	16.01	16.01	16.01	16.01
1659	NASDAQ	RGCO	Mon, Jun 16, 2003	16.25	16.26	16.17	16.26
1658	NASDAQ	RGCO	Fri, Jun 13, 2003	16.51	16.51	16.17	16.17
1657	NASDAQ	RGCO	Thu, Jun 12, 2003	16.74	16.83	16.24	16.75
1656	NASDAQ	RGCO	Wed, Jun 11, 2003	15.44	16.68	15.44	16.68
1655	NASDAQ	RGCO	Tue, Jun 10, 2003	15.58	15.66	15.49	15.65
1654	NASDAQ	RGCO	Mon, Jun 9, 2003	15.53	15.79	15.53	15.57
1653	NASDAQ	RGCO	Fri, Jun 6, 2003	15.48	15.66	15.48	15.53
1652	NASDAQ	RGCO	Thu, Jun 5, 2003	15.49	15.51	15.47	15.51
1651	NASDAQ	RGCO	Wed, Jun 4, 2003	15.47	15.49	15.47	15.47
1650	NASDAQ	RGCO	Tue, Jun 3, 2003	15.37	15.46	15.37	15.46
1649	NASDAQ	RGCO	Mon, Jun 2, 2003	15.46	15.48	15.17	15.33
1648	NASDAQ	RGCO	Fri, May 30, 2003	15.20	15.46	15.20	15.40
1647	NASDAQ	RGCO	Thu, May 29, 2003	15.39	15.39	15.20	15.33
1646	NASDAQ	RGCO	Wed, May 28, 2003	15.19	15.47	15.10	15.33
1645	NASDAQ	RGCO	Tue, May 27, 2003	14.01	17.00	14.00	15.17
1644	NASDAQ	RGCO	Fri, May 23, 2003	13.33	14.00	13.33	14.00
1643	NASDAQ	RGCO	Thu, May 22, 2003	13.33	13.33	13.25	13.33
1642	NASDAQ	RGCO	Wed, May 21, 2003	13.29	13.33	13.24	13.33
1641	NASDAQ	RGCO	Tue, May 20, 2003	13.21	13.21	13.21	13.21
1640	NASDAQ	RGCO	Mon, May 19, 2003	12.97	13.10	12.97	13.09
1639	NASDAQ	RGCO	Fri, May 16, 2003	13.02	13.12	13.01	13.07
1638	NASDAQ	RGCO	Thu, May 15, 2003	13.07	13.15	13.07	13.13
1637	NASDAQ	RGCO	Wed, May 14, 2003	13.02	13.06	12.96	13.06
1636	NASDAQ	RGCO	Tue, May 13, 2003	13.21	13.21	13.07	13.07
1635	NASDAQ	RGCO	Mon, May 12, 2003	13.31	13.31	13.21	13.28
1634	NASDAQ	RGCO	Fri, May 9, 2003	13.01	13.23	13.00	13.23
1633	NASDAQ	RGCO	Thu, May 8, 2003	13.00	13.02	12.93	13.02
1632	NASDAQ	RGCO	Wed, May 7, 2003	13.06	13.06	13.00	13.00
1631	NASDAQ	RGCO	Tue, May 6, 2003	13.10	13.10	13.10	13.10
1630	NASDAQ	RGCO	Mon, May 5, 2003	13.10	13.13	13.06	13.06
1629	NASDAQ	RGCO	Fri, May 2, 2003	13.25	13.29	13.13	13.13
1628	NASDAQ	RGCO	Thu, May 1, 2003	13.10	13.12	13.10	13.12
1627	NASDAQ	RGCO	Wed, Apr 30, 2003	13.12	13.12	12.80	13.10
1626	NASDAQ	RGCO	Tue, Apr 29, 2003	12.99	13.11	12.84	13.11
1625	NASDAQ	RGCO	Mon, Apr 28, 2003	12.94	13.03	12.94	13.03
1624	NASDAQ	RGCO	Fri, Apr 25, 2003	12.99	12.99	12.96	12.96
1623	NASDAQ	RGCO	Thu, Apr 24, 2003	12.98	13.13	12.98	13.00
1622	NASDAQ	RGCO	Wed, Apr 23, 2003	12.96	12.97	12.92	12.92
1621	NASDAQ	RGCO	Tue, Apr 22, 2003	13.15	13.20	12.91	13.01
1620	NASDAQ	RGCO	Mon, Apr 21, 2003	13.13	13.27	13.13	13.21
1619	NASDAQ	RGCO	Tue, Apr 15, 2003	13.22	13.33	13.22	13.23
1618	NASDAQ	RGCO	Mon, Apr 14, 2003	13.12	13.22	13.00	13.22
1617	NASDAQ	RGCO	Fri, Apr 11, 2003	13.11	13.22	12.85	13.20
1616	NASDAQ	RGCO	Thu, Apr 10, 2003	13.19	13.19	13.19	13.19
1615	NASDAQ	RGCO	Wed, Apr 9, 2003	13.17	13.17	13.07	13.17
1614	NASDAQ	RGCO	Tue, Apr 8, 2003	13.05	13.13	12.90	13.13
1613	NASDAQ	RGCO	Mon, Apr 7, 2003	13.07	13.13	13.07	13.13
1612	NASDAQ	RGCO	Fri, Apr 4, 2003	13.05	13.06	13.05	13.06
1611	NASDAQ	RGCO	Thu, Apr 3, 2003	13.03	13.03	13.03	13.03
1610	NASDAQ	RGCO	Wed, Apr 2, 2003	12.97	13.02	12.93	13.02
1609	NASDAQ	RGCO	Tue, Apr 1, 2003	12.92	13.03	12.92	13.03
1608	NASDAQ	RGCO	Mon, Mar 31, 2003	12.99	12.99	12.99	12.99
1607	NASDAQ	RGCO	Thu, Mar 27, 2003	12.94	12.99	12.90	12.90
1606	NASDAQ	RGCO	Wed, Mar 26, 2003	12.77	12.90	12.67	12.90
1605	NASDAQ	RGCO	Tue, Mar 25, 2003	12.88	13.00	12.71	12.99
1604	NASDAQ	RGCO	Mon, Mar 24, 2003	12.71	12.92	12.71	12.92
1603	NASDAQ	RGCO	Fri, Mar 21, 2003	12.71	12.71	12.34	12.68
1602	NASDAQ	RGCO	Thu, Mar 20, 2003	12.96	12.96	12.74	12.80
1601	NASDAQ	RGCO	Wed, Mar 19, 2003	12.92	12.92	12.74	12.74
1600	NASDAQ	RGCO	Tue, Mar 18, 2003	12.96	12.96	12.96	12.96
1599	NASDAQ	RGCO	Mon, Mar 17, 2003	12.93	12.93	12.73	12.87
1598	NASDAQ	RGCO	Tue, Mar 11, 2003	13.00	13.00	12.93	12.99
1597	NASDAQ	RGCO	Mon, Mar 10, 2003	12.93	13.00	12.93	13.00
1596	NASDAQ	RGCO	Thu, Mar 6, 2003	12.94	13.01	12.94	13.00
1595	NASDAQ	RGCO	Wed, Mar 5, 2003	12.78	12.98	12.74	12.98
1594	NASDAQ	RGCO	Tue, Mar 4, 2003	12.84	12.84	12.83	12.83
1593	NASDAQ	RGCO	Mon, Mar 3, 2003	12.84	12.95	12.84	12.90
1592	NASDAQ	RGCO	Fri, Feb 28, 2003	13.05	13.06	12.85	13.05
1591	NASDAQ	RGCO	Thu, Feb 27, 2003	12.94	13.06	12.94	13.05
1590	NASDAQ	RGCO	Wed, Feb 26, 2003	12.85	12.85	12.85	12.85
1589	NASDAQ	RGCO	Fri, Feb 21, 2003	12.88	12.94	12.87	12.94
1588	NASDAQ	RGCO	Thu, Feb 20, 2003	12.93	13.06	12.86	13.05
1587	NASDAQ	RGCO	Wed, Feb 19, 2003	12.93	12.93	12.76	12.93
1586	NASDAQ	RGCO	Tue, Feb 18, 2003	12.95	12.95	12.84	12.84
1585	NASDAQ	RGCO	Fri, Feb 14, 2003	12.68	12.96	12.67	12.96
1584	NASDAQ	RGCO	Thu, Feb 13, 2003	12.49	12.83	12.49	12.83
1583	NASDAQ	RGCO	Wed, Feb 12, 2003	12.84	12.91	12.81	12.91
1582	NASDAQ	RGCO	Tue, Feb 11, 2003	13.03	13.03	12.87	13.03
1581	NASDAQ	RGCO	Mon, Feb 10, 2003	12.95	13.03	12.50	12.97
1580	NASDAQ	RGCO	Fri, Feb 7, 2003	13.06	13.06	12.94	12.94
1579	NASDAQ	RGCO	Thu, Feb 6, 2003	13.06	13.06	13.03	13.03
1578	NASDAQ	RGCO	Tue, Feb 4, 2003	13.05	13.26	13.05	13.13
1577	NASDAQ	RGCO	Mon, Feb 3, 2003	13.15	13.16	13.01	13.01
1576	NASDAQ	RGCO	Fri, Jan 31, 2003	13.27	13.27	12.86	12.86
1575	NASDAQ	RGCO	Thu, Jan 30, 2003	13.19	13.26	13.08	13.14
1574	NASDAQ	RGCO	Wed, Jan 29, 2003	12.95	13.21	12.95	13.11
1573	NASDAQ	RGCO	Tue, Jan 28, 2003	13.03	13.06	12.97	12.97
1572	NASDAQ	RGCO	Mon, Jan 27, 2003	13.03	13.03	13.01	13.01
1571	NASDAQ	RGCO	Fri, Jan 24, 2003	13.05	13.05	13.01	13.01
1570	NASDAQ	RGCO	Thu, Jan 23, 2003	12.87	13.01	12.73	13.00
1569	NASDAQ	RGCO	Wed, Jan 22, 2003	13.07	13.07	13.07	13.07
1568	NASDAQ	RGCO	Tue, Jan 21, 2003	12.82	13.13	12.82	13.12
1567	NASDAQ	RGCO	Fri, Jan 17, 2003	12.99	13.06	12.99	13.06
1566	NASDAQ	RGCO	Thu, Jan 16, 2003	12.94	12.99	12.94	12.99
1565	NASDAQ	RGCO	Wed, Jan 15, 2003	12.99	12.99	12.93	12.93
1564	NASDAQ	RGCO	Tue, Jan 14, 2003	12.94	12.98	12.94	12.98
1563	NASDAQ	RGCO	Mon, Jan 13, 2003	12.83	12.89	12.83	12.89
1562	NASDAQ	RGCO	Fri, Jan 10, 2003	12.67	12.79	12.67	12.79
1561	NASDAQ	RGCO	Thu, Jan 9, 2003	12.44	12.64	12.44	12.64
1560	NASDAQ	RGCO	Wed, Jan 8, 2003	12.32	12.47	12.32	12.47
1559	NASDAQ	RGCO	Tue, Jan 7, 2003	12.35	12.47	12.09	12.27
1558	NASDAQ	RGCO	Mon, Jan 6, 2003	12.20	12.30	12.20	12.30
1557	NASDAQ	RGCO	Fri, Jan 3, 2003	12.11	12.21	12.11	12.14
1556	NASDAQ	RGCO	Thu, Jan 2, 2003	12.15	12.18	11.91	11.91
1555	NASDAQ	RGCO	Tue, Dec 31, 2002	12.05	12.27	12.04	12.27
1554	NASDAQ	RGCO	Mon, Dec 30, 2002	12.13	12.15	12.13	12.15
1553	NASDAQ	RGCO	Fri, Dec 27, 2002	12.13	12.13	12.13	12.13
1552	NASDAQ	RGCO	Tue, Dec 24, 2002	12.07	12.07	12.04	12.04
1551	NASDAQ	RGCO	Mon, Dec 23, 2002	12.07	12.07	12.04	12.04
1550	NASDAQ	RGCO	Fri, Dec 20, 2002	12.07	12.07	12.01	12.07
1549	NASDAQ	RGCO	Wed, Dec 18, 2002	12.07	12.07	12.07	12.07
1548	NASDAQ	RGCO	Tue, Dec 17, 2002	11.89	12.07	11.87	12.07
1547	NASDAQ	RGCO	Mon, Dec 16, 2002	12.00	12.05	12.00	12.04
1546	NASDAQ	RGCO	Fri, Dec 13, 2002	12.06	12.06	12.06	12.06
1545	NASDAQ	RGCO	Thu, Dec 12, 2002	12.06	12.07	12.04	12.04
1544	NASDAQ	RGCO	Wed, Dec 11, 2002	12.07	12.07	12.04	12.04
1543	NASDAQ	RGCO	Tue, Dec 10, 2002	12.01	12.07	11.95	12.07
1542	NASDAQ	RGCO	Mon, Dec 9, 2002	12.01	12.07	12.01	12.07
1541	NASDAQ	RGCO	Fri, Dec 6, 2002	12.07	12.07	11.73	12.07
1540	NASDAQ	RGCO	Thu, Dec 5, 2002	12.06	12.07	12.06	12.07
1539	NASDAQ	RGCO	Wed, Dec 4, 2002	11.74	12.07	11.74	12.07
1538	NASDAQ	RGCO	Tue, Dec 3, 2002	12.07	12.07	11.87	12.00
1537	NASDAQ	RGCO	Mon, Dec 2, 2002	12.06	12.07	11.74	12.07
1536	NASDAQ	RGCO	Fri, Nov 29, 2002	11.74	11.74	11.74	11.74
1535	NASDAQ	RGCO	Wed, Nov 27, 2002	11.66	12.07	11.66	12.07
1534	NASDAQ	RGCO	Mon, Nov 25, 2002	11.89	12.06	11.89	12.06
1533	NASDAQ	RGCO	Fri, Nov 22, 2002	12.04	12.04	11.60	11.90
1532	NASDAQ	RGCO	Thu, Nov 21, 2002	12.01	12.03	11.99	12.03
1531	NASDAQ	RGCO	Wed, Nov 20, 2002	12.00	12.00	11.69	12.00
1530	NASDAQ	RGCO	Tue, Nov 19, 2002	11.67	12.00	11.67	12.00
1529	NASDAQ	RGCO	Fri, Nov 15, 2002	11.93	12.07	11.79	12.07
1528	NASDAQ	RGCO	Thu, Nov 14, 2002	11.93	12.05	11.93	12.05
1527	NASDAQ	RGCO	Wed, Nov 13, 2002	12.05	12.06	11.50	12.06
1526	NASDAQ	RGCO	Tue, Nov 12, 2002	12.06	12.07	11.67	11.67
1525	NASDAQ	RGCO	Mon, Nov 11, 2002	12.00	12.07	12.00	12.07
1524	NASDAQ	RGCO	Thu, Nov 7, 2002	12.07	12.07	12.07	12.07
1523	NASDAQ	RGCO	Wed, Nov 6, 2002	12.06	12.07	12.00	12.04
1522	NASDAQ	RGCO	Tue, Nov 5, 2002	12.07	12.07	12.07	12.07
1521	NASDAQ	RGCO	Mon, Nov 4, 2002	12.06	12.06	12.06	12.06
1520	NASDAQ	RGCO	Fri, Nov 1, 2002	12.07	12.07	12.05	12.05
1519	NASDAQ	RGCO	Thu, Oct 31, 2002	11.93	11.93	11.83	11.93
1518	NASDAQ	RGCO	Wed, Oct 30, 2002	11.93	11.93	11.93	11.93
1517	NASDAQ	RGCO	Tue, Oct 29, 2002	11.83	11.83	11.83	11.83
1516	NASDAQ	RGCO	Mon, Oct 28, 2002	12.02	12.07	12.02	12.07
1515	NASDAQ	RGCO	Fri, Oct 25, 2002	11.97	11.97	11.87	11.87
1514	NASDAQ	RGCO	Thu, Oct 24, 2002	11.99	12.00	11.99	12.00
1513	NASDAQ	RGCO	Wed, Oct 23, 2002	12.07	12.07	12.07	12.07
1512	NASDAQ	RGCO	Tue, Oct 22, 2002	12.06	12.06	12.06	12.06
1511	NASDAQ	RGCO	Mon, Oct 21, 2002	12.07	12.07	12.07	12.07
1510	NASDAQ	RGCO	Fri, Oct 18, 2002	11.85	11.85	11.85	11.85
1509	NASDAQ	RGCO	Thu, Oct 17, 2002	11.99	12.07	11.83	12.07
1508	NASDAQ	RGCO	Wed, Oct 16, 2002	11.97	12.07	11.94	12.04
1507	NASDAQ	RGCO	Tue, Oct 15, 2002	12.07	12.09	11.96	12.09
1506	NASDAQ	RGCO	Mon, Oct 14, 2002	11.99	12.07	11.94	12.07
1505	NASDAQ	RGCO	Thu, Oct 10, 2002	12.00	12.05	12.00	12.05
1504	NASDAQ	RGCO	Wed, Oct 9, 2002	11.99	12.00	11.99	12.00
1503	NASDAQ	RGCO	Tue, Oct 8, 2002	12.05	12.05	11.83	12.05
1502	NASDAQ	RGCO	Mon, Oct 7, 2002	12.05	12.05	11.83	11.97
1501	NASDAQ	RGCO	Fri, Oct 4, 2002	12.07	12.07	12.07	12.07
1500	NASDAQ	RGCO	Thu, Oct 3, 2002	11.97	11.97	11.88	11.96
1499	NASDAQ	RGCO	Wed, Oct 2, 2002	11.93	11.93	11.84	11.84
1498	NASDAQ	RGCO	Tue, Oct 1, 2002	11.85	11.99	11.83	11.99
1497	NASDAQ	RGCO	Thu, Sep 26, 2002	12.04	12.04	11.90	12.04
1496	NASDAQ	RGCO	Wed, Sep 25, 2002	12.03	12.03	11.93	11.93
1495	NASDAQ	RGCO	Tue, Sep 24, 2002	12.04	12.04	12.04	12.04
1494	NASDAQ	RGCO	Mon, Sep 23, 2002	12.06	12.06	12.06	12.06
1493	NASDAQ	RGCO	Fri, Sep 20, 2002	12.05	12.05	12.05	12.05
1492	NASDAQ	RGCO	Thu, Sep 19, 2002	12.07	12.07	12.07	12.07
1491	NASDAQ	RGCO	Mon, Sep 16, 2002	12.17	12.25	12.04	12.04
1490	NASDAQ	RGCO	Fri, Sep 13, 2002	12.17	12.27	12.17	12.27
1489	NASDAQ	RGCO	Thu, Sep 12, 2002	12.07	12.07	12.07	12.07
1488	NASDAQ	RGCO	Wed, Sep 11, 2002	12.00	12.37	12.00	12.37
1487	NASDAQ	RGCO	Mon, Sep 9, 2002	12.00	12.00	11.97	11.99
1486	NASDAQ	RGCO	Fri, Sep 6, 2002	12.00	12.03	11.93	11.94
1485	NASDAQ	RGCO	Wed, Sep 4, 2002	12.07	12.07	12.07	12.07
1484	NASDAQ	RGCO	Fri, Aug 30, 2002	12.07	12.17	11.85	11.85
1483	NASDAQ	RGCO	Thu, Aug 29, 2002	12.06	12.06	12.06	12.06
1482	NASDAQ	RGCO	Wed, Aug 28, 2002	12.06	12.06	12.00	12.00
1481	NASDAQ	RGCO	Tue, Aug 27, 2002	12.01	12.01	12.00	12.00
1480	NASDAQ	RGCO	Mon, Aug 26, 2002	12.06	12.07	12.05	12.07
1479	NASDAQ	RGCO	Fri, Aug 23, 2002	12.05	12.05	12.05	12.05
1478	NASDAQ	RGCO	Thu, Aug 22, 2002	12.10	12.23	11.97	12.07
1477	NASDAQ	RGCO	Wed, Aug 21, 2002	12.07	12.33	11.95	11.95
1476	NASDAQ	RGCO	Tue, Aug 20, 2002	12.13	12.13	12.04	12.04
1475	NASDAQ	RGCO	Mon, Aug 19, 2002	12.52	12.52	12.06	12.06
1474	NASDAQ	RGCO	Fri, Aug 16, 2002	12.59	12.60	12.47	12.60
1473	NASDAQ	RGCO	Thu, Aug 15, 2002	12.47	12.60	12.47	12.60
1472	NASDAQ	RGCO	Wed, Aug 14, 2002	12.41	12.67	12.00	12.67
1471	NASDAQ	RGCO	Tue, Aug 13, 2002	12.50	12.57	12.41	12.41
1470	NASDAQ	RGCO	Mon, Aug 12, 2002	13.23	13.23	12.24	12.41
1469	NASDAQ	RGCO	Fri, Aug 9, 2002	13.25	13.26	12.91	12.91
1468	NASDAQ	RGCO	Thu, Aug 8, 2002	13.33	13.33	12.87	13.00
1467	NASDAQ	RGCO	Wed, Aug 7, 2002	13.34	13.34	13.34	13.34
1466	NASDAQ	RGCO	Tue, Aug 6, 2002	13.15	13.33	13.07	13.33
1465	NASDAQ	RGCO	Mon, Aug 5, 2002	13.00	13.10	12.85	13.10
1464	NASDAQ	RGCO	Fri, Aug 2, 2002	13.11	13.34	13.11	13.34
1463	NASDAQ	RGCO	Thu, Aug 1, 2002	13.04	13.15	13.04	13.15
1462	NASDAQ	RGCO	Wed, Jul 31, 2002	12.13	13.03	12.13	13.03
1461	NASDAQ	RGCO	Tue, Jul 30, 2002	12.04	12.13	12.04	12.13
1460	NASDAQ	RGCO	Mon, Jul 29, 2002	12.00	12.23	12.00	12.04
1459	NASDAQ	RGCO	Fri, Jul 26, 2002	11.97	11.97	11.97	11.97
1458	NASDAQ	RGCO	Thu, Jul 25, 2002	11.91	11.99	11.71	11.99
1457	NASDAQ	RGCO	Wed, Jul 24, 2002	11.71	12.03	11.71	11.91
1456	NASDAQ	RGCO	Tue, Jul 23, 2002	11.73	11.95	11.71	11.95
1455	NASDAQ	RGCO	Mon, Jul 22, 2002	11.71	11.95	11.48	11.95
1454	NASDAQ	RGCO	Fri, Jul 19, 2002	11.55	11.97	11.55	11.97
1453	NASDAQ	RGCO	Thu, Jul 18, 2002	11.33	12.00	11.33	12.00
1452	NASDAQ	RGCO	Wed, Jul 17, 2002	12.04	12.07	12.00	12.00
1451	NASDAQ	RGCO	Tue, Jul 16, 2002	12.17	12.20	11.84	12.01
1450	NASDAQ	RGCO	Mon, Jul 15, 2002	11.87	12.31	11.75	12.11
1449	NASDAQ	RGCO	Fri, Jul 12, 2002	12.04	12.09	11.73	11.73
1448	NASDAQ	RGCO	Thu, Jul 11, 2002	12.00	12.10	12.00	12.00
1447	NASDAQ	RGCO	Wed, Jul 10, 2002	12.03	12.07	12.03	12.07
1446	NASDAQ	RGCO	Tue, Jul 9, 2002	11.91	12.04	11.91	12.03
1445	NASDAQ	RGCO	Mon, Jul 8, 2002	12.04	12.04	11.83	11.99
1444	NASDAQ	RGCO	Fri, Jul 5, 2002	12.04	12.09	11.81	11.83
1443	NASDAQ	RGCO	Wed, Jul 3, 2002	12.09	12.09	11.97	11.97
1442	NASDAQ	RGCO	Tue, Jul 2, 2002	12.03	12.10	12.03	12.03
1441	NASDAQ	RGCO	Mon, Jul 1, 2002	12.13	12.16	12.00	12.07
1440	NASDAQ	RGCO	Fri, Jun 28, 2002	11.97	12.13	11.93	12.13
1439	NASDAQ	RGCO	Thu, Jun 27, 2002	12.33	12.33	12.21	12.21
1438	NASDAQ	RGCO	Wed, Jun 26, 2002	12.00	12.31	11.67	12.04
1437	NASDAQ	RGCO	Tue, Jun 25, 2002	12.41	12.41	12.13	12.13
1436	NASDAQ	RGCO	Fri, Jun 21, 2002	12.45	12.45	12.37	12.37
1435	NASDAQ	RGCO	Thu, Jun 20, 2002	12.57	12.57	12.45	12.45
1434	NASDAQ	RGCO	Mon, Jun 17, 2002	12.53	12.73	12.35	12.67
1433	NASDAQ	RGCO	Fri, Jun 14, 2002	12.69	12.69	12.33	12.57
1432	NASDAQ	RGCO	Thu, Jun 13, 2002	12.75	12.75	12.71	12.71
1431	NASDAQ	RGCO	Wed, Jun 12, 2002	12.77	12.77	12.74	12.74
1430	NASDAQ	RGCO	Tue, Jun 11, 2002	12.77	12.85	12.77	12.85
1429	NASDAQ	RGCO	Fri, Jun 7, 2002	12.83	12.83	12.83	12.83
1428	NASDAQ	RGCO	Thu, Jun 6, 2002	12.87	12.87	12.87	12.87
1427	NASDAQ	RGCO	Wed, Jun 5, 2002	13.01	13.01	12.77	12.90
1426	NASDAQ	RGCO	Tue, Jun 4, 2002	13.28	13.33	13.01	13.33
1425	NASDAQ	RGCO	Mon, Jun 3, 2002	12.90	13.15	12.90	13.15
1424	NASDAQ	RGCO	Fri, May 31, 2002	13.23	13.57	13.23	13.33
1423	NASDAQ	RGCO	Thu, May 30, 2002	12.74	12.98	12.53	12.98
1422	NASDAQ	RGCO	Wed, May 29, 2002	13.03	13.03	12.63	12.95
1421	NASDAQ	RGCO	Tue, May 28, 2002	12.93	12.97	12.70	12.77
1420	NASDAQ	RGCO	Fri, May 24, 2002	13.32	13.32	12.63	12.95
1419	NASDAQ	RGCO	Wed, May 22, 2002	12.84	13.06	12.67	13.06
1418	NASDAQ	RGCO	Mon, May 20, 2002	13.60	13.60	13.60	13.60
1417	NASDAQ	RGCO	Thu, May 16, 2002	13.66	13.66	13.60	13.60
1416	NASDAQ	RGCO	Wed, May 15, 2002	13.00	13.83	13.00	13.83
1415	NASDAQ	RGCO	Tue, May 14, 2002	12.93	13.77	12.83	13.77
1414	NASDAQ	RGCO	Mon, May 13, 2002	13.66	13.66	12.70	13.50
1413	NASDAQ	RGCO	Thu, May 9, 2002	13.32	13.49	13.27	13.49
1412	NASDAQ	RGCO	Wed, May 8, 2002	13.29	13.31	13.29	13.31
1411	NASDAQ	RGCO	Tue, May 7, 2002	13.30	13.30	12.67	13.30
1410	NASDAQ	RGCO	Mon, May 6, 2002	13.23	13.37	13.17	13.33
1409	NASDAQ	RGCO	Fri, May 3, 2002	13.20	13.23	12.69	13.23
1408	NASDAQ	RGCO	Thu, May 2, 2002	12.80	13.20	12.80	13.20
1407	NASDAQ	RGCO	Wed, May 1, 2002	13.07	13.07	13.07	13.07
1406	NASDAQ	RGCO	Tue, Apr 30, 2002	12.93	13.00	12.77	12.99
1405	NASDAQ	RGCO	Mon, Apr 29, 2002	12.93	12.93	12.93	12.93
1404	NASDAQ	RGCO	Fri, Apr 26, 2002	13.13	13.13	12.83	12.83
1403	NASDAQ	RGCO	Thu, Apr 25, 2002	13.05	13.08	13.05	13.08
1402	NASDAQ	RGCO	Wed, Apr 24, 2002	12.99	12.99	12.99	12.99
1401	NASDAQ	RGCO	Tue, Apr 23, 2002	12.85	13.17	12.85	12.90
1400	NASDAQ	RGCO	Mon, Apr 22, 2002	12.94	13.17	12.85	12.85
1399	NASDAQ	RGCO	Fri, Apr 19, 2002	13.15	13.17	13.15	13.17
1398	NASDAQ	RGCO	Thu, Apr 18, 2002	13.15	13.15	13.15	13.15
1397	NASDAQ	RGCO	Wed, Apr 17, 2002	13.10	13.10	12.99	13.01
1396	NASDAQ	RGCO	Tue, Apr 16, 2002	12.77	12.97	12.77	12.97
1395	NASDAQ	RGCO	Mon, Apr 15, 2002	13.11	13.11	13.11	13.11
1394	NASDAQ	RGCO	Fri, Apr 12, 2002	13.16	13.17	13.11	13.17
1393	NASDAQ	RGCO	Thu, Apr 11, 2002	13.10	13.17	13.10	13.17
1392	NASDAQ	RGCO	Wed, Apr 10, 2002	12.97	13.17	12.97	13.17
1391	NASDAQ	RGCO	Tue, Apr 9, 2002	13.13	13.17	13.13	13.17
1390	NASDAQ	RGCO	Mon, Apr 8, 2002	13.17	13.20	13.10	13.17
1389	NASDAQ	RGCO	Fri, Apr 5, 2002	13.17	13.17	13.17	13.17
1388	NASDAQ	RGCO	Thu, Apr 4, 2002	13.10	13.17	13.10	13.17
1387	NASDAQ	RGCO	Wed, Apr 3, 2002	13.02	13.20	13.02	13.16
1386	NASDAQ	RGCO	Tue, Apr 2, 2002	13.17	13.20	13.16	13.17
1385	NASDAQ	RGCO	Mon, Apr 1, 2002	13.01	13.19	12.90	13.17
1384	NASDAQ	RGCO	Wed, Mar 27, 2002	12.84	12.84	12.83	12.83
1383	NASDAQ	RGCO	Tue, Mar 26, 2002	12.89	12.90	12.89	12.90
1382	NASDAQ	RGCO	Mon, Mar 25, 2002	12.89	12.89	12.89	12.89
1381	NASDAQ	RGCO	Thu, Mar 21, 2002	12.79	12.89	12.79	12.89
1380	NASDAQ	RGCO	Wed, Mar 20, 2002	12.83	12.83	12.83	12.83
1379	NASDAQ	RGCO	Mon, Mar 18, 2002	12.77	12.77	12.76	12.77
1378	NASDAQ	RGCO	Fri, Mar 15, 2002	12.82	12.82	12.82	12.82
1377	NASDAQ	RGCO	Mon, Mar 11, 2002	12.83	12.83	12.83	12.83
1376	NASDAQ	RGCO	Fri, Mar 8, 2002	12.93	12.93	12.93	12.93
1375	NASDAQ	RGCO	Thu, Mar 7, 2002	12.93	12.93	12.93	12.93
1374	NASDAQ	RGCO	Thu, Feb 28, 2002	12.77	12.93	12.67	12.93
1373	NASDAQ	RGCO	Mon, Feb 25, 2002	13.00	13.13	12.77	13.13
1372	NASDAQ	RGCO	Fri, Feb 22, 2002	13.00	13.00	12.92	12.92
1371	NASDAQ	RGCO	Thu, Feb 21, 2002	12.74	12.74	12.74	12.74
1370	NASDAQ	RGCO	Wed, Feb 20, 2002	13.01	13.17	13.01	13.17
1369	NASDAQ	RGCO	Tue, Feb 19, 2002	12.96	13.09	12.96	13.01
1368	NASDAQ	RGCO	Thu, Feb 14, 2002	12.84	12.96	12.84	12.96
1367	NASDAQ	RGCO	Wed, Feb 13, 2002	12.67	12.80	12.67	12.80
1366	NASDAQ	RGCO	Mon, Feb 11, 2002	12.95	12.95	12.69	12.95
1365	NASDAQ	RGCO	Fri, Feb 8, 2002	12.96	12.96	12.95	12.95
1364	NASDAQ	RGCO	Thu, Feb 7, 2002	12.69	12.70	12.69	12.70
1363	NASDAQ	RGCO	Tue, Feb 5, 2002	12.60	12.67	12.53	12.67
1362	NASDAQ	RGCO	Mon, Feb 4, 2002	12.67	12.93	12.67	12.67
1361	NASDAQ	RGCO	Fri, Feb 1, 2002	13.08	13.08	13.08	13.08
1360	NASDAQ	RGCO	Thu, Jan 31, 2002	13.00	13.08	12.73	13.07
1359	NASDAQ	RGCO	Wed, Jan 30, 2002	12.84	13.40	12.59	12.90
1358	NASDAQ	RGCO	Tue, Jan 29, 2002	12.69	13.33	12.69	13.33
1357	NASDAQ	RGCO	Thu, Jan 24, 2002	13.01	13.23	13.01	13.23
1356	NASDAQ	RGCO	Wed, Jan 23, 2002	13.00	13.00	13.00	13.00
1355	NASDAQ	RGCO	Tue, Jan 22, 2002	12.78	12.99	12.69	12.99
1354	NASDAQ	RGCO	Fri, Jan 18, 2002	12.77	12.77	12.77	12.77
1353	NASDAQ	RGCO	Thu, Jan 17, 2002	12.77	12.77	12.77	12.77
1352	NASDAQ	RGCO	Wed, Jan 16, 2002	13.00	13.00	13.00	13.00
1351	NASDAQ	RGCO	Mon, Jan 14, 2002	12.69	13.23	12.69	13.17
1350	NASDAQ	RGCO	Fri, Jan 11, 2002	13.12	13.13	12.73	13.13
1349	NASDAQ	RGCO	Thu, Jan 10, 2002	13.13	13.13	13.13	13.13
1348	NASDAQ	RGCO	Wed, Jan 9, 2002	13.27	13.27	13.12	13.12
1347	NASDAQ	RGCO	Tue, Jan 8, 2002	13.33	13.33	13.33	13.33
1346	NASDAQ	RGCO	Thu, Jan 3, 2002	13.39	13.39	13.00	13.12
1345	NASDAQ	RGCO	Wed, Jan 2, 2002	13.50	13.50	13.01	13.02
1344	NASDAQ	RGCO	Mon, Dec 31, 2001	13.34	13.34	13.34	13.34
1343	NASDAQ	RGCO	Fri, Dec 28, 2001	13.33	13.33	13.33	13.33
1342	NASDAQ	RGCO	Thu, Dec 27, 2001	13.33	13.33	13.27	13.27
1341	NASDAQ	RGCO	Wed, Dec 26, 2001	13.25	13.67	13.25	13.67
1340	NASDAQ	RGCO	Mon, Dec 24, 2001	13.47	13.47	13.47	13.47
1339	NASDAQ	RGCO	Fri, Dec 21, 2001	13.33	13.45	13.33	13.45
1338	NASDAQ	RGCO	Tue, Dec 18, 2001	12.83	13.00	12.83	12.99
1337	NASDAQ	RGCO	Mon, Dec 17, 2001	12.67	12.67	12.67	12.67
1336	NASDAQ	RGCO	Wed, Dec 12, 2001	13.00	13.00	12.67	12.67
1335	NASDAQ	RGCO	Mon, Dec 10, 2001	13.33	13.33	12.71	12.71
1334	NASDAQ	RGCO	Fri, Dec 7, 2001	12.91	12.91	12.91	12.91
1333	NASDAQ	RGCO	Thu, Dec 6, 2001	12.91	12.91	12.91	12.91
1332	NASDAQ	RGCO	Tue, Dec 4, 2001	13.01	13.01	12.33	12.91
1331	NASDAQ	RGCO	Fri, Nov 30, 2001	13.17	13.17	13.00	13.07
1330	NASDAQ	RGCO	Thu, Nov 29, 2001	13.00	13.00	13.00	13.00
1329	NASDAQ	RGCO	Wed, Nov 28, 2001	13.17	13.50	13.00	13.00
1328	NASDAQ	RGCO	Wed, Nov 21, 2001	13.17	13.17	13.17	13.17
1327	NASDAQ	RGCO	Mon, Nov 19, 2001	13.27	13.27	13.27	13.27
1326	NASDAQ	RGCO	Thu, Nov 15, 2001	12.95	13.08	12.91	12.91
1325	NASDAQ	RGCO	Wed, Nov 14, 2001	12.69	12.83	12.69	12.83
1324	NASDAQ	RGCO	Fri, Nov 9, 2001	13.00	13.00	12.71	12.71
1323	NASDAQ	RGCO	Wed, Nov 7, 2001	12.67	13.17	12.67	13.17
1322	NASDAQ	RGCO	Tue, Nov 6, 2001	13.15	13.16	12.73	12.73
1321	NASDAQ	RGCO	Fri, Nov 2, 2001	13.33	13.33	12.71	12.71
1320	NASDAQ	RGCO	Thu, Nov 1, 2001	13.16	13.16	13.16	13.16
1319	NASDAQ	RGCO	Wed, Oct 31, 2001	12.83	12.83	12.83	12.83
1318	NASDAQ	RGCO	Mon, Oct 29, 2001	12.67	12.67	12.67	12.67
1317	NASDAQ	RGCO	Fri, Oct 26, 2001	12.88	12.88	12.88	12.88
1316	NASDAQ	RGCO	Thu, Oct 25, 2001	13.00	13.00	12.48	12.57
1315	NASDAQ	RGCO	Wed, Oct 24, 2001	13.00	13.00	13.00	13.00
1314	NASDAQ	RGCO	Tue, Oct 23, 2001	12.67	13.16	12.63	13.16
1313	NASDAQ	RGCO	Mon, Oct 22, 2001	12.73	12.73	12.67	12.67
1312	NASDAQ	RGCO	Thu, Oct 18, 2001	12.67	12.67	12.67	12.67
1311	NASDAQ	RGCO	Fri, Oct 12, 2001	13.33	13.33	13.33	13.33
1310	NASDAQ	RGCO	Thu, Oct 11, 2001	12.67	13.39	12.67	13.39
1309	NASDAQ	RGCO	Wed, Oct 10, 2001	12.80	13.39	12.80	13.39
1308	NASDAQ	RGCO	Tue, Oct 9, 2001	12.87	12.87	12.87	12.87
1307	NASDAQ	RGCO	Mon, Oct 8, 2001	12.75	12.75	12.75	12.75
1306	NASDAQ	RGCO	Fri, Oct 5, 2001	13.33	13.33	12.75	12.75
1305	NASDAQ	RGCO	Thu, Oct 4, 2001	13.07	13.07	13.07	13.07
1304	NASDAQ	RGCO	Wed, Oct 3, 2001	13.02	13.41	13.02	13.33
1303	NASDAQ	RGCO	Mon, Oct 1, 2001	13.00	13.00	12.83	12.83
1302	NASDAQ	RGCO	Fri, Sep 28, 2001	13.02	13.02	13.02	13.02
1301	NASDAQ	RGCO	Thu, Sep 27, 2001	12.67	12.67	12.67	12.67
1300	NASDAQ	RGCO	Wed, Sep 26, 2001	12.67	12.85	12.67	12.85
1299	NASDAQ	RGCO	Tue, Sep 25, 2001	12.67	12.67	12.67	12.67
1298	NASDAQ	RGCO	Mon, Sep 24, 2001	13.02	13.02	12.67	12.67
1297	NASDAQ	RGCO	Fri, Sep 21, 2001	13.00	13.00	13.00	13.00
1296	NASDAQ	RGCO	Thu, Sep 20, 2001	12.67	12.67	12.67	12.67
1295	NASDAQ	RGCO	Wed, Sep 19, 2001	12.92	12.92	12.92	12.92
1294	NASDAQ	RGCO	Tue, Sep 18, 2001	13.00	13.00	13.00	13.00
1293	NASDAQ	RGCO	Mon, Sep 17, 2001	12.87	13.47	12.87	13.47
1292	NASDAQ	RGCO	Thu, Sep 6, 2001	12.59	12.61	12.59	12.61
1291	NASDAQ	RGCO	Wed, Sep 5, 2001	12.83	12.83	12.59	12.59
1290	NASDAQ	RGCO	Tue, Sep 4, 2001	12.97	12.97	12.67	12.67
1289	NASDAQ	RGCO	Wed, Aug 29, 2001	13.00	13.00	12.87	12.87
1288	NASDAQ	RGCO	Tue, Aug 28, 2001	12.67	12.67	12.67	12.67
1287	NASDAQ	RGCO	Mon, Aug 27, 2001	12.67	12.67	12.67	12.67
1286	NASDAQ	RGCO	Fri, Aug 24, 2001	12.74	13.33	12.74	13.00
1285	NASDAQ	RGCO	Thu, Aug 23, 2001	12.33	12.69	12.33	12.69
1284	NASDAQ	RGCO	Wed, Aug 22, 2001	12.70	12.70	12.67	12.67
1283	NASDAQ	RGCO	Tue, Aug 21, 2001	12.41	12.41	12.27	12.27
1282	NASDAQ	RGCO	Mon, Aug 20, 2001	12.67	12.77	12.67	12.77
1281	NASDAQ	RGCO	Fri, Aug 17, 2001	13.18	13.18	12.15	12.67
1280	NASDAQ	RGCO	Wed, Aug 15, 2001	13.17	13.17	13.09	13.09
1279	NASDAQ	RGCO	Mon, Aug 13, 2001	13.09	13.09	13.09	13.09
1278	NASDAQ	RGCO	Wed, Aug 8, 2001	13.17	13.17	13.13	13.13
1277	NASDAQ	RGCO	Mon, Aug 6, 2001	13.17	13.17	13.09	13.09
1276	NASDAQ	RGCO	Fri, Aug 3, 2001	13.53	13.53	13.53	13.53
1275	NASDAQ	RGCO	Thu, Aug 2, 2001	13.25	13.25	13.25	13.25
1274	NASDAQ	RGCO	Wed, Aug 1, 2001	13.25	13.41	13.17	13.41
1273	NASDAQ	RGCO	Mon, Jul 30, 2001	13.05	13.17	12.75	13.17
1272	NASDAQ	RGCO	Fri, Jul 27, 2001	13.01	13.59	13.01	13.59
1271	NASDAQ	RGCO	Thu, Jul 26, 2001	13.27	13.27	13.27	13.27
1270	NASDAQ	RGCO	Tue, Jul 24, 2001	13.27	13.27	13.27	13.27
1269	NASDAQ	RGCO	Mon, Jul 23, 2001	13.33	13.33	13.33	13.33
1268	NASDAQ	RGCO	Thu, Jul 19, 2001	13.27	13.33	13.27	13.33
1267	NASDAQ	RGCO	Tue, Jul 17, 2001	13.01	13.29	13.01	13.29
1266	NASDAQ	RGCO	Mon, Jul 16, 2001	13.01	13.01	13.01	13.01
1265	NASDAQ	RGCO	Fri, Jul 13, 2001	13.33	13.33	13.33	13.33
1264	NASDAQ	RGCO	Wed, Jul 11, 2001	13.33	13.33	13.33	13.33
1263	NASDAQ	RGCO	Tue, Jul 10, 2001	13.33	13.33	13.03	13.03
1262	NASDAQ	RGCO	Mon, Jul 9, 2001	13.30	13.30	13.30	13.30
1261	NASDAQ	RGCO	Fri, Jul 6, 2001	13.27	13.27	13.00	13.00
1260	NASDAQ	RGCO	Thu, Jul 5, 2001	12.79	12.83	12.67	12.67
1259	NASDAQ	RGCO	Tue, Jul 3, 2001	13.00	13.00	12.67	12.67
1258	NASDAQ	RGCO	Fri, Jun 29, 2001	13.47	13.47	13.33	13.33
1257	NASDAQ	RGCO	Thu, Jun 28, 2001	13.53	13.53	13.53	13.53
1256	NASDAQ	RGCO	Wed, Jun 27, 2001	13.33	13.33	13.33	13.33
1255	NASDAQ	RGCO	Tue, Jun 26, 2001	13.17	13.53	13.17	13.53
1254	NASDAQ	RGCO	Mon, Jun 25, 2001	12.89	13.12	12.73	13.12
1253	NASDAQ	RGCO	Fri, Jun 22, 2001	12.99	13.29	12.99	13.29
1252	NASDAQ	RGCO	Thu, Jun 21, 2001	13.20	13.20	13.07	13.07
1251	NASDAQ	RGCO	Wed, Jun 20, 2001	13.17	13.17	13.17	13.17
1250	NASDAQ	RGCO	Tue, Jun 19, 2001	13.40	13.40	13.40	13.40
1249	NASDAQ	RGCO	Wed, Jun 13, 2001	13.20	13.33	13.20	13.33
1248	NASDAQ	RGCO	Tue, Jun 12, 2001	12.99	12.99	12.67	12.67
1247	NASDAQ	RGCO	Mon, Jun 11, 2001	13.91	13.91	13.67	13.67
1246	NASDAQ	RGCO	Fri, Jun 8, 2001	13.00	13.00	13.00	13.00
1245	NASDAQ	RGCO	Thu, Jun 7, 2001	13.33	13.33	13.00	13.00
1244	NASDAQ	RGCO	Wed, Jun 6, 2001	13.73	13.73	13.67	13.67
1243	NASDAQ	RGCO	Tue, Jun 5, 2001	13.13	13.70	13.07	13.50
1242	NASDAQ	RGCO	Mon, Jun 4, 2001	13.33	13.33	13.33	13.33
1241	NASDAQ	RGCO	Fri, Jun 1, 2001	13.20	13.23	13.20	13.23
1240	NASDAQ	RGCO	Thu, May 31, 2001	13.42	13.42	13.20	13.20
1239	NASDAQ	RGCO	Wed, May 30, 2001	13.42	13.42	13.42	13.42
1238	NASDAQ	RGCO	Tue, May 29, 2001	13.33	13.42	13.33	13.42
1237	NASDAQ	RGCO	Thu, May 24, 2001	13.13	13.20	13.13	13.13
1236	NASDAQ	RGCO	Wed, May 23, 2001	13.30	13.30	13.17	13.17
1235	NASDAQ	RGCO	Tue, May 22, 2001	13.33	13.33	13.27	13.33
1234	NASDAQ	RGCO	Fri, May 18, 2001	13.20	13.20	13.17	13.17
1233	NASDAQ	RGCO	Thu, May 17, 2001	13.23	13.23	13.23	13.23
1232	NASDAQ	RGCO	Wed, May 16, 2001	13.23	13.23	13.23	13.23
1231	NASDAQ	RGCO	Tue, May 15, 2001	12.99	12.99	12.99	12.99
1230	NASDAQ	RGCO	Fri, May 11, 2001	12.80	12.99	12.80	12.99
1229	NASDAQ	RGCO	Thu, May 10, 2001	12.50	12.80	12.47	12.80
1228	NASDAQ	RGCO	Mon, May 7, 2001	12.43	12.80	12.43	12.80
1227	NASDAQ	RGCO	Tue, May 1, 2001	12.67	12.67	12.34	12.34
1226	NASDAQ	RGCO	Fri, Apr 27, 2001	12.37	12.67	12.37	12.67
1225	NASDAQ	RGCO	Thu, Apr 26, 2001	12.67	12.67	12.67	12.67
1224	NASDAQ	RGCO	Wed, Apr 25, 2001	12.34	12.37	12.34	12.37
1223	NASDAQ	RGCO	Tue, Apr 24, 2001	13.33	13.33	12.33	12.39
1222	NASDAQ	RGCO	Mon, Apr 23, 2001	13.00	13.50	12.33	12.33
1221	NASDAQ	RGCO	Thu, Apr 19, 2001	12.97	13.00	12.97	13.00
1220	NASDAQ	RGCO	Tue, Apr 17, 2001	12.88	12.88	12.88	12.88
1219	NASDAQ	RGCO	Thu, Apr 12, 2001	12.67	12.67	12.42	12.53
1218	NASDAQ	RGCO	Wed, Apr 11, 2001	12.67	12.67	12.67	12.67
1217	NASDAQ	RGCO	Mon, Apr 9, 2001	12.67	12.67	12.33	12.34
1216	NASDAQ	RGCO	Fri, Apr 6, 2001	13.00	13.00	13.00	13.00
1215	NASDAQ	RGCO	Thu, Apr 5, 2001	13.00	13.00	12.67	12.67
1214	NASDAQ	RGCO	Wed, Apr 4, 2001	13.13	13.13	13.00	13.00
1213	NASDAQ	RGCO	Tue, Apr 3, 2001	13.21	13.21	12.79	13.13
1212	NASDAQ	RGCO	Mon, Apr 2, 2001	13.25	13.25	13.25	13.25
1211	NASDAQ	RGCO	Fri, Mar 30, 2001	13.33	13.33	13.04	13.33
1210	NASDAQ	RGCO	Thu, Mar 29, 2001	13.33	13.33	13.33	13.33
1209	NASDAQ	RGCO	Wed, Mar 28, 2001	13.13	13.13	13.08	13.08
1208	NASDAQ	RGCO	Tue, Mar 27, 2001	13.08	13.13	13.08	13.13
1207	NASDAQ	RGCO	Mon, Mar 26, 2001	13.13	13.33	13.00	13.33
1206	NASDAQ	RGCO	Fri, Mar 23, 2001	13.17	13.17	13.00	13.00
1205	NASDAQ	RGCO	Thu, Mar 22, 2001	13.33	13.33	13.17	13.17
1204	NASDAQ	RGCO	Wed, Mar 21, 2001	13.33	13.33	13.33	13.33
1203	NASDAQ	RGCO	Mon, Mar 19, 2001	13.21	13.21	13.21	13.21
1202	NASDAQ	RGCO	Fri, Mar 16, 2001	13.17	13.17	13.17	13.17
1201	NASDAQ	RGCO	Wed, Mar 14, 2001	13.17	13.50	13.04	13.50
1200	NASDAQ	RGCO	Tue, Mar 13, 2001	13.88	13.88	13.33	13.88
1199	NASDAQ	RGCO	Mon, Mar 12, 2001	14.00	14.00	14.00	14.00
1198	NASDAQ	RGCO	Fri, Mar 9, 2001	13.58	14.00	13.58	14.00
1197	NASDAQ	RGCO	Thu, Mar 8, 2001	14.17	14.17	14.00	14.17
1196	NASDAQ	RGCO	Wed, Mar 7, 2001	13.17	14.04	13.17	14.00
1195	NASDAQ	RGCO	Tue, Mar 6, 2001	12.92	13.17	12.92	13.17
1194	NASDAQ	RGCO	Fri, Mar 2, 2001	13.00	13.00	13.00	13.00
1193	NASDAQ	RGCO	Thu, Mar 1, 2001	13.00	13.00	13.00	13.00
1192	NASDAQ	RGCO	Wed, Feb 28, 2001	13.25	13.25	13.25	13.25
1191	NASDAQ	RGCO	Thu, Feb 22, 2001	13.00	13.00	13.00	13.00
1190	NASDAQ	RGCO	Wed, Feb 21, 2001	13.00	13.00	13.00	13.00
1189	NASDAQ	RGCO	Thu, Feb 15, 2001	13.25	13.25	13.04	13.08
1188	NASDAQ	RGCO	Wed, Feb 14, 2001	13.25	13.25	13.25	13.25
1187	NASDAQ	RGCO	Tue, Feb 13, 2001	13.17	13.17	13.08	13.17
1186	NASDAQ	RGCO	Mon, Feb 12, 2001	13.67	13.67	13.67	13.67
1185	NASDAQ	RGCO	Fri, Feb 9, 2001	13.33	13.67	13.33	13.67
1184	NASDAQ	RGCO	Thu, Feb 8, 2001	13.33	13.33	13.17	13.17
1183	NASDAQ	RGCO	Wed, Feb 7, 2001	13.67	13.67	13.33	13.33
1182	NASDAQ	RGCO	Tue, Feb 6, 2001	13.08	13.38	13.08	13.38
1181	NASDAQ	RGCO	Mon, Feb 5, 2001	13.08	13.08	13.08	13.08
1180	NASDAQ	RGCO	Thu, Feb 1, 2001	13.46	13.46	13.08	13.08
1179	NASDAQ	RGCO	Wed, Jan 31, 2001	13.17	13.17	13.17	13.17
1178	NASDAQ	RGCO	Tue, Jan 30, 2001	13.63	13.63	13.33	13.33
1177	NASDAQ	RGCO	Mon, Jan 29, 2001	13.25	13.25	13.25	13.25
1176	NASDAQ	RGCO	Fri, Jan 26, 2001	13.42	13.42	13.42	13.42
1175	NASDAQ	RGCO	Thu, Jan 25, 2001	13.29	13.29	13.29	13.29
1174	NASDAQ	RGCO	Wed, Jan 24, 2001	13.42	13.42	13.25	13.25
1173	NASDAQ	RGCO	Tue, Jan 23, 2001	13.29	13.42	13.25	13.29
1172	NASDAQ	RGCO	Mon, Jan 22, 2001	13.00	13.25	13.00	13.25
1171	NASDAQ	RGCO	Fri, Jan 19, 2001	13.25	13.25	13.25	13.25
1170	NASDAQ	RGCO	Thu, Jan 18, 2001	13.00	13.25	13.00	13.25
1169	NASDAQ	RGCO	Wed, Jan 17, 2001	13.00	13.08	13.00	13.08
1168	NASDAQ	RGCO	Tue, Jan 16, 2001	13.25	13.25	13.21	13.25
1167	NASDAQ	RGCO	Thu, Jan 11, 2001	13.04	13.04	12.79	12.79
1166	NASDAQ	RGCO	Tue, Jan 9, 2001	13.38	13.38	13.33	13.33
1165	NASDAQ	RGCO	Mon, Jan 8, 2001	13.17	13.17	13.17	13.17
1164	NASDAQ	RGCO	Fri, Jan 5, 2001	13.42	13.42	13.33	13.42
1163	NASDAQ	RGCO	Thu, Jan 4, 2001	13.04	13.50	13.04	13.50
1162	NASDAQ	RGCO	Wed, Jan 3, 2001	13.33	13.33	13.04	13.04
1161	NASDAQ	RGCO	Tue, Jan 2, 2001	13.25	13.33	13.25	13.33
1160	NASDAQ	RGCO	Fri, Dec 29, 2000	13.08	13.17	12.83	12.83
1159	NASDAQ	RGCO	Thu, Dec 28, 2000	12.92	13.00	12.92	13.00
1158	NASDAQ	RGCO	Wed, Dec 27, 2000	12.83	12.83	12.83	12.83
1157	NASDAQ	RGCO	Fri, Dec 22, 2000	12.83	13.00	12.83	13.00
1156	NASDAQ	RGCO	Thu, Dec 21, 2000	12.83	12.83	12.67	12.67
1155	NASDAQ	RGCO	Wed, Dec 20, 2000	12.83	12.83	12.83	12.83
1154	NASDAQ	RGCO	Tue, Dec 19, 2000	13.00	13.02	12.83	12.83
1153	NASDAQ	RGCO	Mon, Dec 18, 2000	13.00	13.00	13.00	13.00
1152	NASDAQ	RGCO	Fri, Dec 15, 2000	13.17	13.17	13.17	13.17
1151	NASDAQ	RGCO	Thu, Dec 14, 2000	13.00	13.00	13.00	13.00
1150	NASDAQ	RGCO	Wed, Dec 13, 2000	13.04	13.04	13.04	13.04
1149	NASDAQ	RGCO	Mon, Dec 11, 2000	12.83	12.83	12.83	12.83
1148	NASDAQ	RGCO	Fri, Dec 8, 2000	13.17	13.17	12.76	12.83
1147	NASDAQ	RGCO	Thu, Dec 7, 2000	13.17	13.17	12.83	12.83
1146	NASDAQ	RGCO	Wed, Dec 6, 2000	13.08	13.25	13.08	13.17
1145	NASDAQ	RGCO	Tue, Dec 5, 2000	12.71	13.00	12.71	13.00
1144	NASDAQ	RGCO	Mon, Dec 4, 2000	13.00	13.00	12.71	12.71
1143	NASDAQ	RGCO	Fri, Dec 1, 2000	12.67	13.00	12.67	13.00
1142	NASDAQ	RGCO	Thu, Nov 30, 2000	12.67	13.00	12.67	12.83
1141	NASDAQ	RGCO	Wed, Nov 29, 2000	12.79	12.79	12.67	12.67
1140	NASDAQ	RGCO	Mon, Nov 27, 2000	12.92	13.00	12.83	12.83
1139	NASDAQ	RGCO	Fri, Nov 24, 2000	12.88	12.92	12.79	12.79
1138	NASDAQ	RGCO	Wed, Nov 22, 2000	13.17	13.17	13.17	13.17
1137	NASDAQ	RGCO	Tue, Nov 21, 2000	13.17	13.17	13.17	13.17
1136	NASDAQ	RGCO	Mon, Nov 20, 2000	12.79	12.79	12.79	12.79
1135	NASDAQ	RGCO	Fri, Nov 17, 2000	12.83	12.83	12.83	12.83
1134	NASDAQ	RGCO	Wed, Nov 15, 2000	13.17	13.17	13.17	13.17
1133	NASDAQ	RGCO	Tue, Nov 14, 2000	12.92	12.92	12.92	12.92
1132	NASDAQ	RGCO	Mon, Nov 13, 2000	13.08	13.08	13.08	13.08
1131	NASDAQ	RGCO	Fri, Nov 10, 2000	12.67	12.67	12.67	12.67
1130	NASDAQ	RGCO	Thu, Nov 9, 2000	12.92	12.92	12.83	12.83
1129	NASDAQ	RGCO	Wed, Nov 8, 2000	12.92	12.92	12.92	12.92
1128	NASDAQ	RGCO	Tue, Nov 7, 2000	12.92	12.92	12.92	12.92
1127	NASDAQ	RGCO	Mon, Nov 6, 2000	12.92	12.92	12.92	12.92
1126	NASDAQ	RGCO	Thu, Nov 2, 2000	12.67	12.75	12.67	12.75
1125	NASDAQ	RGCO	Wed, Nov 1, 2000	12.58	12.67	12.25	12.67
1124	NASDAQ	RGCO	Tue, Oct 31, 2000	12.42	12.42	12.33	12.33
1123	NASDAQ	RGCO	Mon, Oct 30, 2000	12.50	12.50	12.33	12.33
1122	NASDAQ	RGCO	Thu, Oct 26, 2000	12.75	12.83	12.33	12.33
1121	NASDAQ	RGCO	Wed, Oct 25, 2000	12.33	12.33	12.33	12.33
1120	NASDAQ	RGCO	Tue, Oct 24, 2000	12.58	12.58	12.33	12.33
1119	NASDAQ	RGCO	Mon, Oct 23, 2000	12.50	12.50	12.50	12.50
1118	NASDAQ	RGCO	Fri, Oct 20, 2000	12.58	12.58	12.17	12.25
1117	NASDAQ	RGCO	Thu, Oct 19, 2000	12.58	13.17	12.50	13.17
1116	NASDAQ	RGCO	Tue, Oct 17, 2000	12.67	13.17	12.67	13.17
1115	NASDAQ	RGCO	Fri, Oct 13, 2000	12.58	12.58	12.50	12.50
1114	NASDAQ	RGCO	Wed, Oct 11, 2000	13.17	13.33	12.58	12.58
1113	NASDAQ	RGCO	Tue, Oct 10, 2000	13.00	13.08	13.00	13.08
1112	NASDAQ	RGCO	Mon, Oct 9, 2000	12.92	12.92	12.50	12.50
1111	NASDAQ	RGCO	Fri, Oct 6, 2000	12.50	12.79	12.50	12.50
1110	NASDAQ	RGCO	Thu, Oct 5, 2000	12.50	12.63	12.50	12.50
1109	NASDAQ	RGCO	Wed, Oct 4, 2000	13.08	13.08	13.08	13.08
1108	NASDAQ	RGCO	Tue, Oct 3, 2000	12.58	13.00	12.58	13.00
1107	NASDAQ	RGCO	Fri, Sep 29, 2000	12.79	12.79	12.79	12.79
1106	NASDAQ	RGCO	Thu, Sep 28, 2000	13.08	13.08	12.67	12.71
1105	NASDAQ	RGCO	Wed, Sep 27, 2000	13.17	13.17	13.17	13.17
1104	NASDAQ	RGCO	Tue, Sep 26, 2000	12.67	13.17	12.67	13.17
1103	NASDAQ	RGCO	Mon, Sep 25, 2000	12.29	12.67	12.29	12.67
1102	NASDAQ	RGCO	Fri, Sep 22, 2000	12.17	12.17	12.17	12.17
1101	NASDAQ	RGCO	Thu, Sep 21, 2000	12.29	12.33	12.08	12.33
1100	NASDAQ	RGCO	Wed, Sep 20, 2000	12.63	12.63	12.50	12.50
1099	NASDAQ	RGCO	Tue, Sep 19, 2000	12.83	12.83	12.29	12.29
1098	NASDAQ	RGCO	Mon, Sep 18, 2000	12.75	12.83	12.75	12.83
1097	NASDAQ	RGCO	Fri, Sep 15, 2000	12.67	12.67	12.67	12.67
1096	NASDAQ	RGCO	Thu, Sep 14, 2000	12.83	12.88	12.83	12.88
1095	NASDAQ	RGCO	Wed, Sep 13, 2000	12.75	12.75	12.75	12.75
1094	NASDAQ	RGCO	Tue, Sep 12, 2000	12.92	13.00	12.92	13.00
1093	NASDAQ	RGCO	Mon, Sep 11, 2000	12.83	12.92	12.83	12.92
1092	NASDAQ	RGCO	Fri, Sep 8, 2000	12.42	12.42	12.42	12.42
1091	NASDAQ	RGCO	Thu, Sep 7, 2000	12.67	12.67	12.67	12.67
1090	NASDAQ	RGCO	Wed, Sep 6, 2000	12.50	12.83	12.25	12.83
1089	NASDAQ	RGCO	Tue, Sep 5, 2000	12.67	12.67	12.33	12.67
1088	NASDAQ	RGCO	Thu, Aug 31, 2000	12.67	12.67	12.33	12.33
1087	NASDAQ	RGCO	Wed, Aug 30, 2000	12.17	12.33	12.17	12.33
1086	NASDAQ	RGCO	Tue, Aug 29, 2000	12.67	12.67	12.17	12.17
1085	NASDAQ	RGCO	Mon, Aug 28, 2000	12.67	12.67	12.08	12.08
1084	NASDAQ	RGCO	Fri, Aug 25, 2000	12.67	12.67	12.17	12.42
1083	NASDAQ	RGCO	Thu, Aug 24, 2000	12.33	12.33	12.33	12.33
1082	NASDAQ	RGCO	Wed, Aug 23, 2000	12.17	12.17	12.17	12.17
1081	NASDAQ	RGCO	Tue, Aug 22, 2000	12.67	12.67	11.92	12.25
1080	NASDAQ	RGCO	Mon, Aug 21, 2000	12.42	12.42	11.83	11.83
1079	NASDAQ	RGCO	Fri, Aug 18, 2000	12.08	12.08	11.83	11.83
1078	NASDAQ	RGCO	Thu, Aug 17, 2000	12.33	12.50	12.08	12.08
1077	NASDAQ	RGCO	Mon, Aug 14, 2000	12.00	12.00	12.00	12.00
1076	NASDAQ	RGCO	Fri, Aug 11, 2000	12.08	12.33	11.83	12.33
1075	NASDAQ	RGCO	Thu, Aug 10, 2000	12.42	12.42	12.08	12.08
1074	NASDAQ	RGCO	Fri, Aug 4, 2000	12.42	12.42	12.42	12.42
1073	NASDAQ	RGCO	Thu, Aug 3, 2000	12.42	12.42	12.42	12.42
1072	NASDAQ	RGCO	Wed, Aug 2, 2000	12.83	12.83	12.83	12.83
1071	NASDAQ	RGCO	Tue, Aug 1, 2000	12.17	12.33	11.75	12.17
1070	NASDAQ	RGCO	Mon, Jul 31, 2000	11.50	12.17	11.50	12.17
1069	NASDAQ	RGCO	Wed, Jul 26, 2000	11.92	11.92	11.92	11.92
1068	NASDAQ	RGCO	Fri, Jul 21, 2000	11.75	11.75	11.75	11.75
1067	NASDAQ	RGCO	Thu, Jul 20, 2000	11.67	11.67	11.67	11.67
1066	NASDAQ	RGCO	Wed, Jul 19, 2000	11.83	11.83	11.58	11.71
1065	NASDAQ	RGCO	Tue, Jul 18, 2000	11.58	11.58	11.58	11.58
1064	NASDAQ	RGCO	Mon, Jul 17, 2000	11.92	11.92	11.92	11.92
1063	NASDAQ	RGCO	Fri, Jul 14, 2000	11.67	11.83	11.67	11.83
1062	NASDAQ	RGCO	Thu, Jul 13, 2000	11.50	11.50	11.50	11.50
1061	NASDAQ	RGCO	Wed, Jul 12, 2000	11.83	11.83	11.58	11.58
1060	NASDAQ	RGCO	Mon, Jul 10, 2000	11.92	11.92	11.83	11.83
1059	NASDAQ	RGCO	Fri, Jul 7, 2000	11.92	11.92	11.67	11.67
1058	NASDAQ	RGCO	Wed, Jul 5, 2000	11.50	11.58	11.33	11.58
1057	NASDAQ	RGCO	Mon, Jul 3, 2000	11.75	11.75	11.75	11.75
1056	NASDAQ	RGCO	Fri, Jun 30, 2000	11.75	11.83	11.75	11.75
1055	NASDAQ	RGCO	Thu, Jun 29, 2000	11.75	11.75	11.75	11.75
1054	NASDAQ	RGCO	Wed, Jun 28, 2000	11.92	11.96	11.58	11.58
1053	NASDAQ	RGCO	Tue, Jun 27, 2000	11.92	12.00	11.92	12.00
1052	NASDAQ	RGCO	Mon, Jun 26, 2000	12.46	12.46	12.00	12.00
1051	NASDAQ	RGCO	Fri, Jun 23, 2000	12.25	12.25	12.17	12.21
1050	NASDAQ	RGCO	Thu, Jun 22, 2000	12.33	12.33	12.25	12.25
1049	NASDAQ	RGCO	Mon, Jun 19, 2000	12.17	12.67	12.17	12.67
1048	NASDAQ	RGCO	Fri, Jun 16, 2000	12.17	12.17	12.17	12.17
1047	NASDAQ	RGCO	Thu, Jun 15, 2000	12.67	12.67	12.17	12.17
1046	NASDAQ	RGCO	Wed, Jun 14, 2000	12.67	12.67	12.67	12.67
1045	NASDAQ	RGCO	Tue, Jun 13, 2000	12.42	12.42	12.42	12.42
1044	NASDAQ	RGCO	Thu, Jun 8, 2000	12.17	12.17	11.83	11.83
1043	NASDAQ	RGCO	Tue, Jun 6, 2000	12.50	12.50	12.50	12.50
1042	NASDAQ	RGCO	Mon, Jun 5, 2000	12.50	12.50	12.33	12.33
1041	NASDAQ	RGCO	Fri, Jun 2, 2000	12.67	13.00	12.33	12.33
1040	NASDAQ	RGCO	Thu, Jun 1, 2000	11.67	11.83	11.67	11.83
1039	NASDAQ	RGCO	Wed, May 31, 2000	11.42	11.42	11.42	11.42
1038	NASDAQ	RGCO	Fri, May 26, 2000	11.67	11.67	11.67	11.67
1037	NASDAQ	RGCO	Thu, May 25, 2000	12.00	12.00	10.54	11.67
1036	NASDAQ	RGCO	Wed, May 24, 2000	12.08	12.25	12.00	12.00
1035	NASDAQ	RGCO	Tue, May 23, 2000	12.17	12.33	12.08	12.08
1034	NASDAQ	RGCO	Mon, May 22, 2000	12.33	12.33	12.33	12.33
1033	NASDAQ	RGCO	Fri, May 19, 2000	12.17	12.17	12.17	12.17
1032	NASDAQ	RGCO	Thu, May 18, 2000	12.42	12.50	12.33	12.33
1031	NASDAQ	RGCO	Wed, May 17, 2000	12.50	12.50	12.25	12.42
1030	NASDAQ	RGCO	Tue, May 16, 2000	12.25	12.33	12.25	12.25
1029	NASDAQ	RGCO	Mon, May 15, 2000	12.50	12.50	12.50	12.50
1028	NASDAQ	RGCO	Fri, May 12, 2000	12.50	12.50	12.04	12.17
1027	NASDAQ	RGCO	Thu, May 11, 2000	12.67	12.67	12.67	12.67
1026	NASDAQ	RGCO	Wed, May 10, 2000	12.50	12.50	12.50	12.50
1025	NASDAQ	RGCO	Mon, May 8, 2000	12.50	12.50	12.50	12.50
1024	NASDAQ	RGCO	Wed, May 3, 2000	12.38	13.00	12.38	13.00
1023	NASDAQ	RGCO	Mon, May 1, 2000	13.33	13.33	12.67	12.67
1022	NASDAQ	RGCO	Thu, Apr 27, 2000	12.67	12.67	12.67	12.67
1021	NASDAQ	RGCO	Tue, Apr 25, 2000	12.50	12.50	12.33	12.33
1020	NASDAQ	RGCO	Thu, Apr 20, 2000	12.25	12.58	12.25	12.58
1019	NASDAQ	RGCO	Wed, Apr 19, 2000	12.58	12.83	12.58	12.67
1018	NASDAQ	RGCO	Tue, Apr 18, 2000	13.50	13.50	12.17	12.17
1017	NASDAQ	RGCO	Mon, Apr 17, 2000	13.17	13.50	13.17	13.33
1016	NASDAQ	RGCO	Fri, Apr 14, 2000	13.33	13.67	13.33	13.67
1015	NASDAQ	RGCO	Tue, Apr 11, 2000	13.92	14.08	13.92	14.08
1014	NASDAQ	RGCO	Mon, Apr 10, 2000	13.00	13.75	13.00	13.75
1013	NASDAQ	RGCO	Fri, Apr 7, 2000	13.54	13.58	13.54	13.58
1012	NASDAQ	RGCO	Thu, Apr 6, 2000	12.67	13.00	12.67	12.75
1011	NASDAQ	RGCO	Wed, Apr 5, 2000	12.92	12.92	12.92	12.92
1010	NASDAQ	RGCO	Tue, Apr 4, 2000	13.17	13.54	12.67	12.67
1009	NASDAQ	RGCO	Mon, Apr 3, 2000	13.17	13.17	13.17	13.17
1008	NASDAQ	RGCO	Thu, Mar 30, 2000	13.33	13.83	13.17	13.83
1007	NASDAQ	RGCO	Wed, Mar 29, 2000	13.38	13.38	13.17	13.17
1006	NASDAQ	RGCO	Tue, Mar 28, 2000	13.38	13.38	13.38	13.38
1005	NASDAQ	RGCO	Thu, Mar 23, 2000	13.38	13.38	13.38	13.38
1004	NASDAQ	RGCO	Wed, Mar 22, 2000	13.63	13.63	13.46	13.46
1003	NASDAQ	RGCO	Wed, Mar 15, 2000	13.63	13.63	13.63	13.63
1002	NASDAQ	RGCO	Tue, Mar 14, 2000	13.63	13.63	13.63	13.63
1001	NASDAQ	RGCO	Fri, Mar 10, 2000	13.63	13.63	13.63	13.63
1000	NASDAQ	RGCO	Thu, Mar 9, 2000	13.63	13.63	13.63	13.63
999	NASDAQ	RGCO	Wed, Mar 8, 2000	13.63	13.83	13.63	13.83
998	NASDAQ	RGCO	Tue, Mar 7, 2000	13.63	13.67	13.63	13.63
997	NASDAQ	RGCO	Mon, Mar 6, 2000	13.42	13.46	13.29	13.29
996	NASDAQ	RGCO	Fri, Mar 3, 2000	13.25	13.25	13.25	13.25
995	NASDAQ	RGCO	Thu, Mar 2, 2000	13.67	13.67	13.25	13.33
994	NASDAQ	RGCO	Wed, Mar 1, 2000	14.25	14.25	14.00	14.00
993	NASDAQ	RGCO	Tue, Feb 29, 2000	13.75	14.25	13.42	14.25
992	NASDAQ	RGCO	Mon, Feb 28, 2000	14.33	14.33	13.75	13.75
991	NASDAQ	RGCO	Tue, Feb 22, 2000	14.00	14.50	13.75	14.50
990	NASDAQ	RGCO	Fri, Feb 18, 2000	14.17	14.92	14.17	14.92
989	NASDAQ	RGCO	Thu, Feb 17, 2000	14.17	14.50	14.17	14.50
988	NASDAQ	RGCO	Wed, Feb 16, 2000	14.17	14.50	14.17	14.50
987	NASDAQ	RGCO	Tue, Feb 15, 2000	14.17	14.17	14.17	14.17
986	NASDAQ	RGCO	Mon, Feb 14, 2000	14.50	14.67	14.50	14.50
985	NASDAQ	RGCO	Fri, Feb 11, 2000	14.33	14.33	14.17	14.17
984	NASDAQ	RGCO	Thu, Feb 10, 2000	14.50	14.50	14.50	14.50
983	NASDAQ	RGCO	Mon, Feb 7, 2000	14.50	14.67	14.50	14.67
982	NASDAQ	RGCO	Fri, Feb 4, 2000	14.17	14.17	14.08	14.08
981	NASDAQ	RGCO	Thu, Feb 3, 2000	14.17	14.17	14.17	14.17
980	NASDAQ	RGCO	Wed, Feb 2, 2000	14.00	14.67	13.94	14.67
979	NASDAQ	RGCO	Tue, Feb 1, 2000	15.00	15.00	15.00	15.00
978	NASDAQ	RGCO	Mon, Jan 31, 2000	14.58	14.67	14.33	14.33
977	NASDAQ	RGCO	Fri, Jan 28, 2000	14.67	14.67	14.67	14.67
976	NASDAQ	RGCO	Wed, Jan 26, 2000	14.08	14.67	14.00	14.67
975	NASDAQ	RGCO	Mon, Jan 24, 2000	13.75	14.33	13.75	14.33
974	NASDAQ	RGCO	Fri, Jan 21, 2000	13.75	13.75	13.75	13.75
973	NASDAQ	RGCO	Thu, Jan 20, 2000	14.00	14.00	13.75	13.75
972	NASDAQ	RGCO	Wed, Jan 19, 2000	14.25	14.33	14.00	14.00
971	NASDAQ	RGCO	Tue, Jan 18, 2000	13.75	13.75	13.75	13.75
970	NASDAQ	RGCO	Fri, Jan 14, 2000	14.00	14.00	13.42	13.92
969	NASDAQ	RGCO	Thu, Jan 13, 2000	14.42	14.42	14.33	14.33
968	NASDAQ	RGCO	Wed, Jan 12, 2000	13.54	14.08	13.33	14.00
967	NASDAQ	RGCO	Tue, Jan 11, 2000	13.83	14.00	13.42	13.42
966	NASDAQ	RGCO	Mon, Jan 10, 2000	13.58	13.58	13.42	13.42
965	NASDAQ	RGCO	Fri, Jan 7, 2000	13.67	13.67	13.67	13.67
964	NASDAQ	RGCO	Thu, Jan 6, 2000	13.50	14.50	13.42	13.42
963	NASDAQ	RGCO	Wed, Jan 5, 2000	14.33	14.33	14.33	14.33
962	NASDAQ	RGCO	Tue, Jan 4, 2000	14.67	14.67	14.33	14.33
961	NASDAQ	RGCO	Mon, Jan 3, 2000	14.33	14.33	14.33	14.33
960	NASDAQ	RGCO	Fri, Dec 31, 1999	14.67	14.67	14.33	14.67
959	NASDAQ	RGCO	Thu, Dec 30, 1999	14.33	14.67	14.33	14.67
958	NASDAQ	RGCO	Wed, Dec 29, 1999	14.33	14.33	14.33	14.33
957	NASDAQ	RGCO	Tue, Dec 28, 1999	14.33	14.50	14.33	14.50
956	NASDAQ	RGCO	Mon, Dec 27, 1999	14.00	14.33	14.00	14.33
955	NASDAQ	RGCO	Thu, Dec 23, 1999	13.67	13.92	13.67	13.92
954	NASDAQ	RGCO	Wed, Dec 22, 1999	14.00	14.00	13.29	13.29
953	NASDAQ	RGCO	Mon, Dec 20, 1999	13.67	14.00	13.25	13.25
952	NASDAQ	RGCO	Fri, Dec 17, 1999	13.75	13.75	13.17	13.33
951	NASDAQ	RGCO	Thu, Dec 16, 1999	13.75	13.83	13.75	13.75
950	NASDAQ	RGCO	Wed, Dec 15, 1999	13.75	13.75	13.17	13.17
949	NASDAQ	RGCO	Tue, Dec 14, 1999	14.17	14.17	13.33	13.42
948	NASDAQ	RGCO	Mon, Dec 13, 1999	13.83	14.17	13.83	14.17
947	NASDAQ	RGCO	Fri, Dec 10, 1999	14.08	14.08	13.83	13.83
946	NASDAQ	RGCO	Wed, Dec 8, 1999	13.92	13.92	13.83	13.83
945	NASDAQ	RGCO	Tue, Dec 7, 1999	14.17	14.17	13.92	13.92
944	NASDAQ	RGCO	Mon, Dec 6, 1999	14.08	14.08	14.08	14.08
943	NASDAQ	RGCO	Fri, Dec 3, 1999	14.17	14.21	14.17	14.21
942	NASDAQ	RGCO	Thu, Dec 2, 1999	14.17	14.17	14.08	14.08
941	NASDAQ	RGCO	Wed, Dec 1, 1999	14.00	14.21	14.00	14.21
940	NASDAQ	RGCO	Tue, Nov 30, 1999	13.92	13.92	13.92	13.92
939	NASDAQ	RGCO	Mon, Nov 29, 1999	14.00	14.00	13.75	13.75
938	NASDAQ	RGCO	Fri, Nov 26, 1999	13.75	14.00	13.75	13.75
937	NASDAQ	RGCO	Wed, Nov 24, 1999	13.67	13.67	13.42	13.42
936	NASDAQ	RGCO	Mon, Nov 22, 1999	14.33	14.33	13.67	13.67
935	NASDAQ	RGCO	Fri, Nov 19, 1999	14.25	14.25	14.25	14.25
934	NASDAQ	RGCO	Mon, Nov 15, 1999	14.33	14.33	13.67	13.67
933	NASDAQ	RGCO	Fri, Nov 12, 1999	14.33	14.33	14.33	14.33
932	NASDAQ	RGCO	Wed, Nov 10, 1999	13.42	13.67	13.17	13.67
931	NASDAQ	RGCO	Tue, Nov 9, 1999	13.75	15.42	13.75	14.50
930	NASDAQ	RGCO	Mon, Nov 8, 1999	13.42	13.83	13.42	13.83
929	NASDAQ	RGCO	Fri, Nov 5, 1999	13.50	13.50	13.50	13.50
928	NASDAQ	RGCO	Thu, Nov 4, 1999	13.67	13.83	13.50	13.83
927	NASDAQ	RGCO	Wed, Nov 3, 1999	13.67	13.67	13.42	13.42
926	NASDAQ	RGCO	Tue, Nov 2, 1999	14.33	14.67	14.33	14.67
925	NASDAQ	RGCO	Mon, Nov 1, 1999	14.00	14.33	14.00	14.33
924	NASDAQ	RGCO	Fri, Oct 29, 1999	13.75	14.00	13.75	14.00
923	NASDAQ	RGCO	Thu, Oct 28, 1999	13.83	14.17	13.71	13.75
922	NASDAQ	RGCO	Tue, Oct 26, 1999	13.75	13.79	13.75	13.75
921	NASDAQ	RGCO	Thu, Oct 21, 1999	13.75	13.83	13.75	13.83
920	NASDAQ	RGCO	Wed, Oct 20, 1999	13.58	13.58	13.33	13.33
919	NASDAQ	RGCO	Tue, Oct 19, 1999	13.33	13.33	13.33	13.33
918	NASDAQ	RGCO	Mon, Oct 18, 1999	13.58	13.58	13.33	13.33
917	NASDAQ	RGCO	Fri, Oct 15, 1999	13.71	13.71	13.58	13.58
916	NASDAQ	RGCO	Thu, Oct 14, 1999	13.33	13.58	13.33	13.58
915	NASDAQ	RGCO	Wed, Oct 13, 1999	13.33	13.33	13.25	13.33
914	NASDAQ	RGCO	Tue, Oct 12, 1999	13.67	13.67	13.33	13.33
913	NASDAQ	RGCO	Mon, Oct 11, 1999	13.88	13.88	13.83	13.88
912	NASDAQ	RGCO	Fri, Oct 8, 1999	13.83	14.17	13.67	14.00
911	NASDAQ	RGCO	Thu, Oct 7, 1999	13.67	13.67	13.67	13.67
910	NASDAQ	RGCO	Wed, Oct 6, 1999	13.75	13.75	13.42	13.63
909	NASDAQ	RGCO	Tue, Oct 5, 1999	13.58	13.92	13.33	13.75
908	NASDAQ	RGCO	Mon, Oct 4, 1999	13.00	13.00	13.00	13.00
907	NASDAQ	RGCO	Fri, Oct 1, 1999	13.58	13.58	13.08	13.17
906	NASDAQ	RGCO	Wed, Sep 29, 1999	13.42	13.42	13.33	13.42
905	NASDAQ	RGCO	Tue, Sep 28, 1999	13.50	13.50	13.50	13.50
904	NASDAQ	RGCO	Mon, Sep 27, 1999	13.92	13.92	13.75	13.75
903	NASDAQ	RGCO	Tue, Sep 21, 1999	13.42	13.42	13.42	13.42
902	NASDAQ	RGCO	Fri, Sep 17, 1999	13.75	13.75	13.42	13.50
901	NASDAQ	RGCO	Thu, Sep 16, 1999	13.67	13.67	13.33	13.33
900	NASDAQ	RGCO	Tue, Sep 14, 1999	13.67	13.67	13.67	13.67
899	NASDAQ	RGCO	Mon, Sep 13, 1999	13.67	14.00	13.67	14.00
898	NASDAQ	RGCO	Fri, Sep 10, 1999	13.67	13.67	13.67	13.67
897	NASDAQ	RGCO	Wed, Sep 8, 1999	13.42	13.42	13.42	13.42
896	NASDAQ	RGCO	Tue, Sep 7, 1999	13.42	13.42	13.33	13.33
895	NASDAQ	RGCO	Thu, Sep 2, 1999	13.33	13.33	13.33	13.33
894	NASDAQ	RGCO	Wed, Sep 1, 1999	13.67	13.67	13.67	13.67
893	NASDAQ	RGCO	Tue, Aug 31, 1999	13.33	13.67	13.33	13.33
892	NASDAQ	RGCO	Fri, Aug 27, 1999	13.67	14.17	13.50	13.50
891	NASDAQ	RGCO	Thu, Aug 26, 1999	13.67	13.83	13.50	13.50
890	NASDAQ	RGCO	Tue, Aug 24, 1999	14.17	14.17	13.50	13.67
889	NASDAQ	RGCO	Mon, Aug 23, 1999	14.17	14.17	14.17	14.17
888	NASDAQ	RGCO	Thu, Aug 19, 1999	13.50	13.67	13.50	13.67
887	NASDAQ	RGCO	Wed, Aug 18, 1999	13.67	14.17	13.58	13.58
886	NASDAQ	RGCO	Mon, Aug 16, 1999	14.17	14.17	14.17	14.17
885	NASDAQ	RGCO	Thu, Aug 12, 1999	13.67	13.67	13.67	13.67
884	NASDAQ	RGCO	Mon, Aug 9, 1999	13.67	13.67	13.67	13.67
883	NASDAQ	RGCO	Fri, Aug 6, 1999	13.75	13.75	13.67	13.67
882	NASDAQ	RGCO	Thu, Aug 5, 1999	13.67	13.83	13.67	13.83
881	NASDAQ	RGCO	Wed, Aug 4, 1999	14.00	14.00	14.00	14.00
880	NASDAQ	RGCO	Tue, Aug 3, 1999	14.00	14.00	14.00	14.00
879	NASDAQ	RGCO	Mon, Aug 2, 1999	15.00	15.00	14.00	14.00
878	NASDAQ	RGCO	Thu, Jul 29, 1999	14.67	14.75	14.17	14.17
877	NASDAQ	RGCO	Tue, Jul 27, 1999	14.75	15.50	14.75	15.50
876	NASDAQ	RGCO	Mon, Jul 26, 1999	15.17	15.17	14.67	14.67
875	NASDAQ	RGCO	Fri, Jul 23, 1999	14.75	14.75	14.75	14.75
874	NASDAQ	RGCO	Thu, Jul 22, 1999	14.58	15.33	14.58	15.33
873	NASDAQ	RGCO	Mon, Jul 19, 1999	14.50	14.50	14.50	14.50
872	NASDAQ	RGCO	Fri, Jul 16, 1999	14.50	14.50	14.50	14.50
871	NASDAQ	RGCO	Thu, Jul 15, 1999	14.75	14.75	14.50	14.58
870	NASDAQ	RGCO	Wed, Jul 14, 1999	14.67	14.67	14.67	14.67
869	NASDAQ	RGCO	Tue, Jul 13, 1999	14.75	14.75	14.50	14.50
868	NASDAQ	RGCO	Mon, Jul 12, 1999	14.67	14.67	14.67	14.67
867	NASDAQ	RGCO	Fri, Jul 9, 1999	14.67	14.75	14.67	14.75
866	NASDAQ	RGCO	Thu, Jul 8, 1999	14.50	14.50	14.50	14.50
865	NASDAQ	RGCO	Wed, Jul 7, 1999	14.21	14.21	14.21	14.21
864	NASDAQ	RGCO	Tue, Jul 6, 1999	14.33	14.33	14.00	14.00
863	NASDAQ	RGCO	Fri, Jul 2, 1999	13.96	14.00	13.96	14.00
862	NASDAQ	RGCO	Wed, Jun 30, 1999	13.83	13.83	13.83	13.83
861	NASDAQ	RGCO	Tue, Jun 29, 1999	13.83	13.83	13.83	13.83
860	NASDAQ	RGCO	Mon, Jun 28, 1999	14.00	14.00	14.00	14.00
859	NASDAQ	RGCO	Fri, Jun 25, 1999	13.33	13.33	13.33	13.33
858	NASDAQ	RGCO	Wed, Jun 23, 1999	13.33	14.04	13.25	14.04
857	NASDAQ	RGCO	Tue, Jun 22, 1999	14.08	14.08	13.83	13.83
856	NASDAQ	RGCO	Mon, Jun 21, 1999	14.17	14.17	14.17	14.17
855	NASDAQ	RGCO	Thu, Jun 17, 1999	13.83	13.92	13.83	13.92
854	NASDAQ	RGCO	Wed, Jun 16, 1999	13.67	13.83	13.67	13.83
853	NASDAQ	RGCO	Tue, Jun 15, 1999	13.67	13.67	13.25	13.67
852	NASDAQ	RGCO	Mon, Jun 14, 1999	13.33	13.67	13.25	13.25
851	NASDAQ	RGCO	Fri, Jun 11, 1999	12.83	13.25	12.83	13.25
850	NASDAQ	RGCO	Thu, Jun 10, 1999	13.17	13.17	12.92	12.92
849	NASDAQ	RGCO	Tue, Jun 8, 1999	13.50	13.50	13.08	13.08
848	NASDAQ	RGCO	Mon, Jun 7, 1999	13.67	13.67	13.50	13.50
847	NASDAQ	RGCO	Fri, Jun 4, 1999	13.83	13.83	13.83	13.83
846	NASDAQ	RGCO	Wed, Jun 2, 1999	13.08	13.83	13.08	13.83
845	NASDAQ	RGCO	Tue, Jun 1, 1999	13.50	13.50	13.50	13.50
844	NASDAQ	RGCO	Fri, May 28, 1999	13.50	13.50	13.50	13.50
843	NASDAQ	RGCO	Thu, May 27, 1999	13.58	13.58	13.58	13.58
842	NASDAQ	RGCO	Wed, May 26, 1999	13.50	13.50	13.50	13.50
841	NASDAQ	RGCO	Tue, May 25, 1999	13.58	13.58	13.58	13.58
840	NASDAQ	RGCO	Thu, May 20, 1999	13.00	13.75	13.00	13.58
839	NASDAQ	RGCO	Wed, May 19, 1999	13.58	13.58	13.58	13.58
838	NASDAQ	RGCO	Tue, May 18, 1999	13.50	13.58	13.50	13.58
837	NASDAQ	RGCO	Mon, May 17, 1999	13.50	13.50	13.50	13.50
836	NASDAQ	RGCO	Fri, May 14, 1999	13.50	13.67	13.50	13.50
835	NASDAQ	RGCO	Thu, May 13, 1999	13.67	13.67	13.67	13.67
834	NASDAQ	RGCO	Wed, May 12, 1999	13.50	13.50	13.50	13.50
833	NASDAQ	RGCO	Tue, May 11, 1999	13.50	13.50	13.50	13.50
832	NASDAQ	RGCO	Mon, May 10, 1999	13.50	13.50	13.08	13.50
831	NASDAQ	RGCO	Fri, May 7, 1999	13.17	13.50	13.17	13.50
830	NASDAQ	RGCO	Thu, May 6, 1999	14.00	14.00	13.17	13.17
829	NASDAQ	RGCO	Tue, May 4, 1999	13.83	14.00	13.08	14.00
828	NASDAQ	RGCO	Mon, May 3, 1999	14.00	14.00	13.33	13.71
827	NASDAQ	RGCO	Thu, Apr 29, 1999	13.67	13.83	13.33	13.33
826	NASDAQ	RGCO	Wed, Apr 28, 1999	13.67	13.67	13.67	13.67
825	NASDAQ	RGCO	Tue, Apr 27, 1999	13.67	13.67	13.67	13.67
824	NASDAQ	RGCO	Mon, Apr 26, 1999	14.08	14.08	14.08	14.08
823	NASDAQ	RGCO	Fri, Apr 23, 1999	13.67	13.67	13.67	13.67
822	NASDAQ	RGCO	Thu, Apr 22, 1999	13.67	13.67	13.67	13.67
821	NASDAQ	RGCO	Wed, Apr 21, 1999	12.92	12.92	12.92	12.92
820	NASDAQ	RGCO	Mon, Apr 19, 1999	13.54	13.54	13.33	13.33
819	NASDAQ	RGCO	Fri, Apr 16, 1999	13.54	13.54	13.54	13.54
818	NASDAQ	RGCO	Thu, Apr 15, 1999	13.75	13.75	13.75	13.75
817	NASDAQ	RGCO	Wed, Apr 14, 1999	13.33	13.75	13.33	13.75
816	NASDAQ	RGCO	Tue, Apr 13, 1999	13.75	14.00	13.75	13.75
815	NASDAQ	RGCO	Mon, Apr 12, 1999	12.92	12.92	12.92	12.92
814	NASDAQ	RGCO	Fri, Apr 9, 1999	13.67	13.75	13.00	13.75
813	NASDAQ	RGCO	Thu, Apr 8, 1999	13.75	13.75	13.75	13.75
812	NASDAQ	RGCO	Wed, Apr 7, 1999	13.67	13.67	13.67	13.67
811	NASDAQ	RGCO	Tue, Apr 6, 1999	13.00	13.75	13.00	13.67
810	NASDAQ	RGCO	Mon, Apr 5, 1999	12.92	13.50	12.92	13.46
809	NASDAQ	RGCO	Tue, Mar 30, 1999	13.33	13.33	13.33	13.33
808	NASDAQ	RGCO	Mon, Mar 29, 1999	13.83	13.83	13.33	13.33
807	NASDAQ	RGCO	Fri, Mar 26, 1999	13.33	13.33	13.33	13.33
806	NASDAQ	RGCO	Thu, Mar 25, 1999	14.00	14.00	13.67	13.67
805	NASDAQ	RGCO	Wed, Mar 24, 1999	13.33	13.33	13.33	13.33
804	NASDAQ	RGCO	Tue, Mar 23, 1999	14.00	14.00	13.33	13.33
803	NASDAQ	RGCO	Mon, Mar 22, 1999	14.17	14.17	13.33	13.33
802	NASDAQ	RGCO	Thu, Mar 18, 1999	14.17	14.17	14.17	14.17
801	NASDAQ	RGCO	Mon, Mar 15, 1999	14.17	14.42	14.17	14.42
800	NASDAQ	RGCO	Fri, Mar 12, 1999	14.33	14.33	14.33	14.33
799	NASDAQ	RGCO	Thu, Mar 11, 1999	13.50	14.67	13.50	14.67
798	NASDAQ	RGCO	Wed, Mar 10, 1999	13.50	14.00	13.42	14.00
797	NASDAQ	RGCO	Tue, Mar 9, 1999	13.67	14.17	13.67	14.17
796	NASDAQ	RGCO	Mon, Mar 8, 1999	14.00	14.00	14.00	14.00
795	NASDAQ	RGCO	Fri, Mar 5, 1999	14.00	14.00	14.00	14.00
794	NASDAQ	RGCO	Thu, Mar 4, 1999	14.00	14.00	13.92	14.00
793	NASDAQ	RGCO	Wed, Mar 3, 1999	13.25	14.00	12.92	14.00
792	NASDAQ	RGCO	Tue, Mar 2, 1999	13.67	14.00	13.50	13.92
791	NASDAQ	RGCO	Mon, Mar 1, 1999	13.67	14.00	13.67	14.00
790	NASDAQ	RGCO	Fri, Feb 26, 1999	14.00	14.17	13.67	14.17
789	NASDAQ	RGCO	Thu, Feb 25, 1999	14.17	14.17	14.08	14.17
788	NASDAQ	RGCO	Wed, Feb 24, 1999	14.25	14.25	14.25	14.25
787	NASDAQ	RGCO	Tue, Feb 23, 1999	14.33	14.33	14.33	14.33
786	NASDAQ	RGCO	Mon, Feb 22, 1999	14.33	14.33	13.00	13.25
785	NASDAQ	RGCO	Fri, Feb 19, 1999	14.58	14.58	14.33	14.33
784	NASDAQ	RGCO	Thu, Feb 18, 1999	13.83	14.33	13.83	13.92
783	NASDAQ	RGCO	Wed, Feb 17, 1999	13.42	13.50	13.42	13.50
782	NASDAQ	RGCO	Tue, Feb 16, 1999	13.33	13.33	13.25	13.25
781	NASDAQ	RGCO	Thu, Feb 11, 1999	13.17	13.17	13.00	13.00
780	NASDAQ	RGCO	Wed, Feb 10, 1999	13.17	13.17	13.00	13.17
779	NASDAQ	RGCO	Tue, Feb 9, 1999	13.00	13.25	13.00	13.25
778	NASDAQ	RGCO	Mon, Feb 8, 1999	13.17	13.17	13.17	13.17
777	NASDAQ	RGCO	Fri, Feb 5, 1999	12.92	13.00	12.92	13.00
776	NASDAQ	RGCO	Thu, Feb 4, 1999	13.00	13.25	13.00	13.00
775	NASDAQ	RGCO	Tue, Feb 2, 1999	13.33	13.33	13.33	13.33
774	NASDAQ	RGCO	Mon, Feb 1, 1999	13.17	13.17	13.00	13.17
773	NASDAQ	RGCO	Fri, Jan 29, 1999	13.08	13.08	13.08	13.08
772	NASDAQ	RGCO	Thu, Jan 28, 1999	13.17	13.17	13.17	13.17
771	NASDAQ	RGCO	Wed, Jan 27, 1999	13.17	13.33	13.17	13.33
770	NASDAQ	RGCO	Tue, Jan 26, 1999	13.25	13.33	13.17	13.17
769	NASDAQ	RGCO	Mon, Jan 25, 1999	13.33	13.33	13.33	13.33
768	NASDAQ	RGCO	Fri, Jan 22, 1999	13.50	13.50	13.33	13.42
767	NASDAQ	RGCO	Thu, Jan 21, 1999	13.25	13.33	13.25	13.33
766	NASDAQ	RGCO	Wed, Jan 20, 1999	13.50	13.50	13.33	13.33
765	NASDAQ	RGCO	Tue, Jan 19, 1999	13.25	13.33	13.25	13.33
764	NASDAQ	RGCO	Fri, Jan 15, 1999	13.33	13.33	13.33	13.33
763	NASDAQ	RGCO	Wed, Jan 13, 1999	13.33	13.33	13.33	13.33
762	NASDAQ	RGCO	Tue, Jan 12, 1999	13.38	14.08	13.38	14.08
761	NASDAQ	RGCO	Mon, Jan 11, 1999	13.25	14.08	13.25	14.08
760	NASDAQ	RGCO	Fri, Jan 8, 1999	13.67	13.67	13.67	13.67
759	NASDAQ	RGCO	Thu, Jan 7, 1999	13.83	13.83	13.58	13.58
758	NASDAQ	RGCO	Wed, Jan 6, 1999	13.75	13.75	13.50	13.50
757	NASDAQ	RGCO	Tue, Jan 5, 1999	14.00	14.00	13.50	13.50
756	NASDAQ	RGCO	Mon, Jan 4, 1999	13.67	13.67	13.67	13.67
755	NASDAQ	RGCO	Wed, Dec 30, 1998	13.17	13.17	13.17	13.17
754	NASDAQ	RGCO	Tue, Dec 29, 1998	13.33	13.33	11.67	13.00
753	NASDAQ	RGCO	Mon, Dec 28, 1998	14.25	14.25	13.42	13.67
752	NASDAQ	RGCO	Wed, Dec 23, 1998	14.33	14.33	14.33	14.33
751	NASDAQ	RGCO	Mon, Dec 21, 1998	14.67	14.83	14.67	14.67
750	NASDAQ	RGCO	Fri, Dec 18, 1998	14.75	14.75	14.33	14.33
749	NASDAQ	RGCO	Thu, Dec 17, 1998	14.17	14.83	13.75	14.83
748	NASDAQ	RGCO	Wed, Dec 16, 1998	14.00	14.17	13.67	13.75
747	NASDAQ	RGCO	Tue, Dec 15, 1998	14.17	14.17	14.17	14.17
746	NASDAQ	RGCO	Mon, Dec 14, 1998	14.25	14.25	14.25	14.25
745	NASDAQ	RGCO	Fri, Dec 11, 1998	14.83	14.83	14.83	14.83
744	NASDAQ	RGCO	Thu, Dec 10, 1998	14.33	14.67	14.33	14.67
743	NASDAQ	RGCO	Wed, Dec 9, 1998	14.17	14.25	14.17	14.25
742	NASDAQ	RGCO	Tue, Dec 8, 1998	13.88	14.00	13.88	14.00
741	NASDAQ	RGCO	Mon, Dec 7, 1998	13.25	13.75	13.17	13.33
740	NASDAQ	RGCO	Thu, Dec 3, 1998	13.25	13.33	13.17	13.17
739	NASDAQ	RGCO	Wed, Dec 2, 1998	13.75	13.75	13.75	13.75
738	NASDAQ	RGCO	Tue, Dec 1, 1998	13.50	13.50	13.38	13.38
737	NASDAQ	RGCO	Mon, Nov 30, 1998	13.83	13.83	13.42	13.42
736	NASDAQ	RGCO	Fri, Nov 27, 1998	14.33	14.33	14.33	14.33
735	NASDAQ	RGCO	Wed, Nov 25, 1998	14.08	14.08	14.08	14.08
734	NASDAQ	RGCO	Tue, Nov 24, 1998	14.46	14.67	14.08	14.08
733	NASDAQ	RGCO	Mon, Nov 23, 1998	14.67	14.83	14.42	14.46
732	NASDAQ	RGCO	Fri, Nov 20, 1998	14.17	14.58	14.08	14.58
731	NASDAQ	RGCO	Thu, Nov 19, 1998	14.50	14.50	14.08	14.42
730	NASDAQ	RGCO	Wed, Nov 18, 1998	13.25	14.67	13.25	14.17
729	NASDAQ	RGCO	Tue, Nov 17, 1998	13.17	13.67	13.17	13.67
728	NASDAQ	RGCO	Mon, Nov 16, 1998	12.92	13.17	12.92	13.00
727	NASDAQ	RGCO	Fri, Nov 13, 1998	13.17	13.17	13.17	13.17
726	NASDAQ	RGCO	Wed, Nov 11, 1998	13.33	13.33	12.83	12.83
725	NASDAQ	RGCO	Tue, Nov 10, 1998	13.00	13.00	13.00	13.00
724	NASDAQ	RGCO	Mon, Nov 9, 1998	13.67	13.67	12.92	13.33
723	NASDAQ	RGCO	Fri, Nov 6, 1998	13.33	13.33	13.33	13.33
722	NASDAQ	RGCO	Tue, Nov 3, 1998	13.08	13.67	13.08	13.67
721	NASDAQ	RGCO	Mon, Nov 2, 1998	13.25	13.25	13.00	13.08
720	NASDAQ	RGCO	Fri, Oct 30, 1998	12.83	12.83	12.83	12.83
719	NASDAQ	RGCO	Thu, Oct 29, 1998	12.58	13.25	12.38	12.38
718	NASDAQ	RGCO	Wed, Oct 28, 1998	12.67	12.67	12.33	12.33
717	NASDAQ	RGCO	Tue, Oct 27, 1998	12.92	12.92	12.58	12.58
716	NASDAQ	RGCO	Mon, Oct 26, 1998	13.25	13.42	12.75	12.75
715	NASDAQ	RGCO	Fri, Oct 23, 1998	12.67	12.75	12.67	12.67
714	NASDAQ	RGCO	Thu, Oct 22, 1998	13.17	13.17	13.00	13.00
713	NASDAQ	RGCO	Wed, Oct 21, 1998	13.33	13.33	13.33	13.33
712	NASDAQ	RGCO	Tue, Oct 20, 1998	14.00	14.00	12.92	13.42
711	NASDAQ	RGCO	Mon, Oct 19, 1998	13.33	13.33	12.83	12.83
710	NASDAQ	RGCO	Fri, Oct 16, 1998	13.50	13.50	13.33	13.33
709	NASDAQ	RGCO	Thu, Oct 15, 1998	13.33	13.83	13.33	13.50
708	NASDAQ	RGCO	Wed, Oct 14, 1998	13.75	13.75	13.33	13.42
707	NASDAQ	RGCO	Mon, Oct 12, 1998	14.08	14.67	13.83	14.25
706	NASDAQ	RGCO	Fri, Oct 9, 1998	13.67	14.17	13.67	14.17
705	NASDAQ	RGCO	Tue, Oct 6, 1998	14.00	14.08	14.00	14.00
704	NASDAQ	RGCO	Mon, Oct 5, 1998	13.42	13.92	13.42	13.92
703	NASDAQ	RGCO	Fri, Oct 2, 1998	13.42	13.42	13.08	13.17
702	NASDAQ	RGCO	Thu, Oct 1, 1998	12.67	13.33	12.67	13.33
701	NASDAQ	RGCO	Tue, Sep 29, 1998	12.50	13.00	12.50	13.00
700	NASDAQ	RGCO	Mon, Sep 28, 1998	12.67	12.67	12.50	12.50
699	NASDAQ	RGCO	Thu, Sep 24, 1998	12.50	13.00	12.50	12.83
698	NASDAQ	RGCO	Wed, Sep 23, 1998	12.25	12.83	12.25	12.83
697	NASDAQ	RGCO	Tue, Sep 22, 1998	12.25	12.25	12.25	12.25
696	NASDAQ	RGCO	Mon, Sep 21, 1998	12.33	12.33	12.25	12.25
695	NASDAQ	RGCO	Fri, Sep 18, 1998	12.83	12.83	12.83	12.83
694	NASDAQ	RGCO	Thu, Sep 17, 1998	12.33	12.33	12.33	12.33
693	NASDAQ	RGCO	Tue, Sep 15, 1998	12.08	12.08	12.08	12.08
692	NASDAQ	RGCO	Mon, Sep 14, 1998	12.17	12.25	12.08	12.25
691	NASDAQ	RGCO	Fri, Sep 11, 1998	12.75	12.75	12.75	12.75
690	NASDAQ	RGCO	Tue, Sep 8, 1998	12.08	12.08	12.08	12.08
689	NASDAQ	RGCO	Fri, Sep 4, 1998	12.50	12.58	12.17	12.17
688	NASDAQ	RGCO	Thu, Sep 3, 1998	12.33	12.33	12.33	12.33
687	NASDAQ	RGCO	Wed, Sep 2, 1998	12.83	12.83	12.33	12.33
686	NASDAQ	RGCO	Tue, Sep 1, 1998	12.50	13.00	12.33	12.33
685	NASDAQ	RGCO	Mon, Aug 31, 1998	12.50	12.75	12.50	12.67
684	NASDAQ	RGCO	Fri, Aug 28, 1998	12.75	12.75	12.75	12.75
683	NASDAQ	RGCO	Thu, Aug 27, 1998	13.00	13.00	12.67	12.67
682	NASDAQ	RGCO	Wed, Aug 26, 1998	13.25	13.25	13.25	13.25
681	NASDAQ	RGCO	Mon, Aug 24, 1998	13.17	13.17	13.17	13.17
680	NASDAQ	RGCO	Fri, Aug 21, 1998	13.17	13.17	13.17	13.17
679	NASDAQ	RGCO	Wed, Aug 19, 1998	13.17	13.17	13.17	13.17
678	NASDAQ	RGCO	Tue, Aug 18, 1998	12.75	13.08	12.75	12.75
677	NASDAQ	RGCO	Mon, Aug 17, 1998	12.83	13.17	12.83	13.17
676	NASDAQ	RGCO	Fri, Aug 14, 1998	13.00	13.17	12.67	13.17
675	NASDAQ	RGCO	Thu, Aug 13, 1998	12.67	12.67	12.50	12.50
674	NASDAQ	RGCO	Wed, Aug 12, 1998	13.00	13.08	13.00	13.08
673	NASDAQ	RGCO	Mon, Aug 10, 1998	13.67	13.67	13.17	13.17
672	NASDAQ	RGCO	Fri, Aug 7, 1998	13.67	13.80	13.42	13.42
671	NASDAQ	RGCO	Thu, Aug 6, 1998	13.50	13.50	13.50	13.50
670	NASDAQ	RGCO	Wed, Aug 5, 1998	13.17	13.17	13.00	13.13
669	NASDAQ	RGCO	Tue, Aug 4, 1998	13.17	13.25	13.17	13.25
668	NASDAQ	RGCO	Mon, Aug 3, 1998	13.33	13.33	13.17	13.29
667	NASDAQ	RGCO	Fri, Jul 31, 1998	13.33	13.33	13.33	13.33
666	NASDAQ	RGCO	Thu, Jul 30, 1998	13.25	13.33	13.25	13.33
665	NASDAQ	RGCO	Wed, Jul 29, 1998	13.58	13.58	13.25	13.25
664	NASDAQ	RGCO	Mon, Jul 27, 1998	13.17	13.67	13.17	13.67
663	NASDAQ	RGCO	Wed, Jul 22, 1998	13.17	13.17	13.17	13.17
662	NASDAQ	RGCO	Tue, Jul 21, 1998	13.17	13.42	13.17	13.42
661	NASDAQ	RGCO	Fri, Jul 17, 1998	13.33	13.33	13.33	13.33
660	NASDAQ	RGCO	Thu, Jul 16, 1998	13.67	13.67	13.67	13.67
659	NASDAQ	RGCO	Wed, Jul 15, 1998	13.38	13.67	13.33	13.67
658	NASDAQ	RGCO	Tue, Jul 14, 1998	13.67	13.67	13.67	13.67
657	NASDAQ	RGCO	Mon, Jul 13, 1998	13.33	13.33	13.33	13.33
656	NASDAQ	RGCO	Fri, Jul 10, 1998	13.67	13.67	13.67	13.67
655	NASDAQ	RGCO	Thu, Jul 9, 1998	13.38	13.67	13.33	13.50
654	NASDAQ	RGCO	Tue, Jul 7, 1998	13.33	13.33	13.33	13.33
653	NASDAQ	RGCO	Mon, Jul 6, 1998	13.67	13.67	13.25	13.58
652	NASDAQ	RGCO	Thu, Jul 2, 1998	13.46	13.67	13.25	13.67
651	NASDAQ	RGCO	Wed, Jul 1, 1998	13.25	13.46	13.25	13.46
650	NASDAQ	RGCO	Tue, Jun 30, 1998	13.67	13.67	13.67	13.67
649	NASDAQ	RGCO	Mon, Jun 29, 1998	13.25	13.50	13.25	13.50
648	NASDAQ	RGCO	Fri, Jun 26, 1998	13.25	13.25	13.25	13.25
647	NASDAQ	RGCO	Wed, Jun 24, 1998	13.50	13.50	13.50	13.50
646	NASDAQ	RGCO	Tue, Jun 23, 1998	13.33	13.33	13.33	13.33
645	NASDAQ	RGCO	Mon, Jun 22, 1998	13.67	13.67	13.67	13.67
644	NASDAQ	RGCO	Fri, Jun 19, 1998	13.33	13.33	13.25	13.33
643	NASDAQ	RGCO	Wed, Jun 17, 1998	13.67	13.67	13.50	13.50
642	NASDAQ	RGCO	Mon, Jun 15, 1998	13.50	13.50	13.25	13.25
641	NASDAQ	RGCO	Fri, Jun 12, 1998	13.67	13.67	13.67	13.67
640	NASDAQ	RGCO	Thu, Jun 11, 1998	13.33	13.50	13.25	13.50
639	NASDAQ	RGCO	Wed, Jun 10, 1998	13.67	13.67	13.21	13.33
638	NASDAQ	RGCO	Tue, Jun 9, 1998	13.50	13.50	13.50	13.50
637	NASDAQ	RGCO	Mon, Jun 8, 1998	13.17	13.67	13.17	13.67
636	NASDAQ	RGCO	Fri, Jun 5, 1998	13.33	13.33	13.33	13.33
635	NASDAQ	RGCO	Tue, Jun 2, 1998	13.33	13.33	13.33	13.33
634	NASDAQ	RGCO	Mon, Jun 1, 1998	13.67	13.67	13.33	13.33
633	NASDAQ	RGCO	Thu, May 28, 1998	13.17	13.33	13.17	13.33
632	NASDAQ	RGCO	Wed, May 27, 1998	13.50	13.50	13.33	13.33
631	NASDAQ	RGCO	Tue, May 26, 1998	13.67	13.67	13.67	13.67
630	NASDAQ	RGCO	Fri, May 22, 1998	13.92	13.92	13.33	13.33
629	NASDAQ	RGCO	Tue, May 19, 1998	13.50	13.83	13.50	13.50
628	NASDAQ	RGCO	Mon, May 18, 1998	13.67	13.67	13.67	13.67
627	NASDAQ	RGCO	Fri, May 15, 1998	13.83	13.92	13.83	13.83
626	NASDAQ	RGCO	Thu, May 14, 1998	13.83	13.83	13.83	13.83
625	NASDAQ	RGCO	Wed, May 13, 1998	13.92	13.92	13.92	13.92
624	NASDAQ	RGCO	Tue, May 12, 1998	13.92	13.92	13.92	13.92
623	NASDAQ	RGCO	Fri, May 8, 1998	14.00	14.17	13.83	14.17
622	NASDAQ	RGCO	Thu, May 7, 1998	14.00	14.33	14.00	14.33
621	NASDAQ	RGCO	Wed, May 6, 1998	14.00	14.00	14.00	14.00
620	NASDAQ	RGCO	Mon, May 4, 1998	14.50	14.50	14.00	14.00
619	NASDAQ	RGCO	Fri, May 1, 1998	14.50	14.50	14.50	14.50
618	NASDAQ	RGCO	Thu, Apr 30, 1998	14.50	14.50	14.50	14.50
617	NASDAQ	RGCO	Wed, Apr 29, 1998	14.00	14.00	14.00	14.00
616	NASDAQ	RGCO	Tue, Apr 28, 1998	14.33	14.33	14.33	14.33
615	NASDAQ	RGCO	Mon, Apr 27, 1998	14.00	14.00	13.67	13.67
614	NASDAQ	RGCO	Thu, Apr 23, 1998	14.25	14.25	14.17	14.17
613	NASDAQ	RGCO	Tue, Apr 21, 1998	14.25	14.25	14.25	14.25
612	NASDAQ	RGCO	Fri, Apr 17, 1998	14.67	14.67	14.67	14.67
611	NASDAQ	RGCO	Tue, Apr 14, 1998	14.25	14.25	14.25	14.25
610	NASDAQ	RGCO	Mon, Apr 13, 1998	14.33	14.75	14.25	14.25
609	NASDAQ	RGCO	Thu, Apr 9, 1998	14.33	14.33	14.33	14.33
608	NASDAQ	RGCO	Wed, Apr 8, 1998	14.33	14.33	14.33	14.33
607	NASDAQ	RGCO	Tue, Apr 7, 1998	14.67	14.67	14.67	14.67
606	NASDAQ	RGCO	Mon, Apr 6, 1998	14.33	14.33	14.33	14.33
605	NASDAQ	RGCO	Fri, Apr 3, 1998	14.25	14.25	14.25	14.25
604	NASDAQ	RGCO	Thu, Apr 2, 1998	14.83	14.83	14.25	14.25
603	NASDAQ	RGCO	Tue, Mar 31, 1998	14.67	14.83	14.67	14.83
602	NASDAQ	RGCO	Mon, Mar 30, 1998	14.83	14.83	14.42	14.83
601	NASDAQ	RGCO	Fri, Mar 27, 1998	14.67	15.08	14.67	14.83
600	NASDAQ	RGCO	Thu, Mar 26, 1998	14.67	14.75	14.67	14.75
599	NASDAQ	RGCO	Wed, Mar 25, 1998	14.67	15.08	14.67	15.08
598	NASDAQ	RGCO	Tue, Mar 24, 1998	14.83	15.08	14.67	15.08
597	NASDAQ	RGCO	Mon, Mar 23, 1998	14.50	15.17	14.50	14.83
596	NASDAQ	RGCO	Fri, Mar 20, 1998	14.50	14.50	14.50	14.50
595	NASDAQ	RGCO	Thu, Mar 19, 1998	14.42	14.42	14.08	14.08
594	NASDAQ	RGCO	Wed, Mar 18, 1998	14.33	14.33	14.00	14.00
593	NASDAQ	RGCO	Tue, Mar 17, 1998	14.33	14.33	14.17	14.33
592	NASDAQ	RGCO	Mon, Mar 16, 1998	13.83	14.33	13.83	14.33
591	NASDAQ	RGCO	Thu, Mar 12, 1998	13.83	13.83	13.75	13.75
590	NASDAQ	RGCO	Wed, Mar 11, 1998	13.83	13.83	13.67	13.67
589	NASDAQ	RGCO	Tue, Mar 10, 1998	14.00	14.00	13.83	13.83
588	NASDAQ	RGCO	Mon, Mar 9, 1998	13.50	14.00	13.50	14.00
587	NASDAQ	RGCO	Fri, Mar 6, 1998	14.00	14.17	13.50	14.00
586	NASDAQ	RGCO	Thu, Mar 5, 1998	13.83	13.83	13.50	13.50
585	NASDAQ	RGCO	Wed, Mar 4, 1998	14.08	14.42	14.00	14.00
584	NASDAQ	RGCO	Tue, Mar 3, 1998	14.17	14.42	14.17	14.42
583	NASDAQ	RGCO	Mon, Mar 2, 1998	14.25	14.25	14.17	14.17
582	NASDAQ	RGCO	Fri, Feb 27, 1998	14.33	14.33	14.17	14.33
581	NASDAQ	RGCO	Thu, Feb 26, 1998	14.00	14.00	14.00	14.00
580	NASDAQ	RGCO	Wed, Feb 25, 1998	14.00	14.00	14.00	14.00
579	NASDAQ	RGCO	Tue, Feb 24, 1998	14.00	14.08	13.67	13.83
578	NASDAQ	RGCO	Mon, Feb 23, 1998	14.00	14.00	13.67	13.67
577	NASDAQ	RGCO	Fri, Feb 20, 1998	13.83	13.83	13.67	13.83
576	NASDAQ	RGCO	Thu, Feb 19, 1998	14.00	14.00	13.33	14.00
575	NASDAQ	RGCO	Wed, Feb 18, 1998	13.83	14.00	13.67	13.67
574	NASDAQ	RGCO	Tue, Feb 17, 1998	13.67	13.67	13.33	13.33
573	NASDAQ	RGCO	Fri, Feb 13, 1998	13.42	13.67	13.33	13.67
572	NASDAQ	RGCO	Thu, Feb 12, 1998	13.67	13.67	13.33	13.33
571	NASDAQ	RGCO	Wed, Feb 11, 1998	13.46	13.67	13.46	13.50
570	NASDAQ	RGCO	Tue, Feb 10, 1998	13.46	13.46	13.46	13.46
569	NASDAQ	RGCO	Mon, Feb 9, 1998	13.50	13.50	13.25	13.25
568	NASDAQ	RGCO	Fri, Feb 6, 1998	13.50	13.50	13.33	13.50
567	NASDAQ	RGCO	Thu, Feb 5, 1998	13.42	13.42	13.42	13.42
566	NASDAQ	RGCO	Wed, Feb 4, 1998	13.33	13.46	13.33	13.42
565	NASDAQ	RGCO	Tue, Feb 3, 1998	13.00	13.00	13.00	13.00
564	NASDAQ	RGCO	Mon, Feb 2, 1998	13.33	13.33	13.00	13.17
563	NASDAQ	RGCO	Fri, Jan 30, 1998	13.25	13.25	13.25	13.25
562	NASDAQ	RGCO	Thu, Jan 29, 1998	13.00	13.33	13.00	13.17
561	NASDAQ	RGCO	Wed, Jan 28, 1998	13.33	13.33	13.00	13.00
560	NASDAQ	RGCO	Tue, Jan 27, 1998	13.33	13.33	13.00	13.00
559	NASDAQ	RGCO	Mon, Jan 26, 1998	13.46	13.46	13.33	13.33
558	NASDAQ	RGCO	Fri, Jan 23, 1998	13.50	13.50	13.33	13.50
557	NASDAQ	RGCO	Tue, Jan 20, 1998	13.67	13.67	13.33	13.33
556	NASDAQ	RGCO	Fri, Jan 16, 1998	13.75	13.75	13.67	13.67
555	NASDAQ	RGCO	Thu, Jan 15, 1998	13.67	13.83	13.58	13.83
554	NASDAQ	RGCO	Wed, Jan 14, 1998	13.50	13.50	13.50	13.50
553	NASDAQ	RGCO	Tue, Jan 13, 1998	13.17	13.17	13.17	13.17
552	NASDAQ	RGCO	Mon, Jan 12, 1998	13.17	13.17	13.17	13.17
551	NASDAQ	RGCO	Fri, Jan 9, 1998	13.17	13.17	13.00	13.17
550	NASDAQ	RGCO	Thu, Jan 8, 1998	13.17	13.25	12.83	12.83
549	NASDAQ	RGCO	Wed, Jan 7, 1998	13.67	13.75	13.17	13.50
548	NASDAQ	RGCO	Tue, Jan 6, 1998	13.88	13.88	13.75	13.83
547	NASDAQ	RGCO	Fri, Jan 2, 1998	13.83	13.83	13.75	13.75
546	NASDAQ	RGCO	Wed, Dec 31, 1997	14.00	14.25	13.83	13.83
545	NASDAQ	RGCO	Tue, Dec 30, 1997	13.17	13.92	13.17	13.92
544	NASDAQ	RGCO	Mon, Dec 29, 1997	12.83	13.42	12.83	13.42
543	NASDAQ	RGCO	Fri, Dec 26, 1997	13.17	13.17	12.83	13.17
542	NASDAQ	RGCO	Wed, Dec 24, 1997	13.08	13.17	13.08	13.17
541	NASDAQ	RGCO	Tue, Dec 23, 1997	12.75	13.08	12.67	13.08
540	NASDAQ	RGCO	Mon, Dec 22, 1997	12.42	12.67	12.42	12.67
539	NASDAQ	RGCO	Fri, Dec 19, 1997	12.42	12.42	12.42	12.42
538	NASDAQ	RGCO	Thu, Dec 18, 1997	12.17	12.42	12.17	12.42
537	NASDAQ	RGCO	Wed, Dec 17, 1997	12.42	12.42	12.42	12.42
536	NASDAQ	RGCO	Tue, Dec 16, 1997	12.50	12.50	12.00	12.00
535	NASDAQ	RGCO	Mon, Dec 15, 1997	12.17	12.17	12.17	12.17
534	NASDAQ	RGCO	Fri, Dec 12, 1997	12.17	12.50	12.17	12.50
533	NASDAQ	RGCO	Thu, Dec 11, 1997	12.08	12.25	12.08	12.25
532	NASDAQ	RGCO	Tue, Dec 9, 1997	12.33	12.33	12.33	12.33
531	NASDAQ	RGCO	Mon, Dec 8, 1997	12.00	12.00	12.00	12.00
530	NASDAQ	RGCO	Fri, Dec 5, 1997	12.00	12.00	12.00	12.00
529	NASDAQ	RGCO	Thu, Dec 4, 1997	12.00	12.00	12.00	12.00
528	NASDAQ	RGCO	Wed, Dec 3, 1997	12.17	12.17	12.17	12.17
527	NASDAQ	RGCO	Tue, Dec 2, 1997	12.50	12.50	12.17	12.50
526	NASDAQ	RGCO	Mon, Dec 1, 1997	12.17	12.50	12.17	12.50
525	NASDAQ	RGCO	Wed, Nov 26, 1997	12.25	12.25	11.92	12.17
524	NASDAQ	RGCO	Tue, Nov 25, 1997	12.00	12.00	12.00	12.00
523	NASDAQ	RGCO	Mon, Nov 24, 1997	12.00	12.00	12.00	12.00
522	NASDAQ	RGCO	Fri, Nov 21, 1997	12.08	12.08	12.00	12.00
521	NASDAQ	RGCO	Wed, Nov 19, 1997	12.00	12.00	12.00	12.00
520	NASDAQ	RGCO	Thu, Nov 13, 1997	12.00	12.00	12.00	12.00
519	NASDAQ	RGCO	Tue, Nov 11, 1997	12.00	12.00	12.00	12.00
518	NASDAQ	RGCO	Mon, Nov 10, 1997	12.00	12.00	12.00	12.00
517	NASDAQ	RGCO	Fri, Nov 7, 1997	12.17	12.17	12.17	12.17
516	NASDAQ	RGCO	Tue, Nov 4, 1997	12.33	12.33	11.83	12.00
515	NASDAQ	RGCO	Mon, Nov 3, 1997	12.33	12.33	12.33	12.33
514	NASDAQ	RGCO	Fri, Oct 31, 1997	12.00	12.00	12.00	12.00
513	NASDAQ	RGCO	Thu, Oct 30, 1997	12.33	12.33	12.04	12.04
512	NASDAQ	RGCO	Wed, Oct 29, 1997	11.67	12.25	11.67	11.83
511	NASDAQ	RGCO	Thu, Oct 23, 1997	12.25	12.25	12.25	12.25
510	NASDAQ	RGCO	Wed, Oct 22, 1997	12.25	12.33	12.25	12.33
509	NASDAQ	RGCO	Tue, Oct 21, 1997	12.08	12.50	12.08	12.50
508	NASDAQ	RGCO	Thu, Oct 16, 1997	12.00	12.00	12.00	12.00
507	NASDAQ	RGCO	Tue, Oct 14, 1997	12.33	12.50	12.00	12.08
506	NASDAQ	RGCO	Thu, Oct 9, 1997	11.67	11.67	11.67	11.67
505	NASDAQ	RGCO	Wed, Oct 8, 1997	12.25	12.33	12.25	12.33
504	NASDAQ	RGCO	Tue, Oct 7, 1997	12.08	12.08	12.08	12.08
503	NASDAQ	RGCO	Mon, Oct 6, 1997	12.08	12.08	12.08	12.08
502	NASDAQ	RGCO	Fri, Oct 3, 1997	12.08	12.08	12.08	12.08
501	NASDAQ	RGCO	Thu, Oct 2, 1997	11.67	11.83	11.67	11.83
500	NASDAQ	RGCO	Wed, Oct 1, 1997	12.00	12.00	12.00	12.00
499	NASDAQ	RGCO	Tue, Sep 30, 1997	11.67	12.08	11.67	12.00
498	NASDAQ	RGCO	Mon, Sep 29, 1997	12.08	12.08	12.08	12.08
497	NASDAQ	RGCO	Fri, Sep 26, 1997	11.50	12.00	11.50	11.67
496	NASDAQ	RGCO	Tue, Sep 23, 1997	12.00	12.00	11.50	11.58
495	NASDAQ	RGCO	Mon, Sep 22, 1997	11.67	11.67	11.67	11.67
494	NASDAQ	RGCO	Thu, Sep 18, 1997	12.00	12.08	11.50	11.50
493	NASDAQ	RGCO	Tue, Sep 16, 1997	11.50	11.50	11.50	11.50
492	NASDAQ	RGCO	Mon, Sep 15, 1997	12.00	12.00	12.00	12.00
491	NASDAQ	RGCO	Fri, Sep 12, 1997	11.67	11.67	11.33	11.33
490	NASDAQ	RGCO	Thu, Sep 11, 1997	11.17	11.33	11.00	11.00
489	NASDAQ	RGCO	Wed, Sep 10, 1997	11.67	11.67	11.33	11.58
488	NASDAQ	RGCO	Tue, Sep 9, 1997	11.33	11.33	11.00	11.17
487	NASDAQ	RGCO	Mon, Sep 8, 1997	11.17	11.25	10.92	10.92
486	NASDAQ	RGCO	Fri, Sep 5, 1997	11.17	11.17	10.92	11.17
485	NASDAQ	RGCO	Thu, Sep 4, 1997	10.83	11.17	10.83	11.17
484	NASDAQ	RGCO	Wed, Sep 3, 1997	11.08	11.08	11.08	11.08
483	NASDAQ	RGCO	Tue, Sep 2, 1997	11.08	11.08	11.00	11.00
482	NASDAQ	RGCO	Fri, Aug 29, 1997	11.00	11.00	11.00	11.00
481	NASDAQ	RGCO	Mon, Aug 25, 1997	11.08	11.08	10.67	10.67
480	NASDAQ	RGCO	Fri, Aug 22, 1997	11.08	11.08	10.67	10.67
479	NASDAQ	RGCO	Tue, Aug 19, 1997	11.08	11.08	11.08	11.08
478	NASDAQ	RGCO	Fri, Aug 15, 1997	11.08	11.08	11.08	11.08
477	NASDAQ	RGCO	Tue, Aug 12, 1997	11.33	11.33	10.83	10.83
476	NASDAQ	RGCO	Mon, Aug 11, 1997	11.00	11.00	11.00	11.00
475	NASDAQ	RGCO	Fri, Aug 8, 1997	11.00	11.33	11.00	11.33
474	NASDAQ	RGCO	Tue, Aug 5, 1997	11.33	11.33	10.92	11.17
473	NASDAQ	RGCO	Mon, Aug 4, 1997	11.33	11.33	11.33	11.33
472	NASDAQ	RGCO	Fri, Aug 1, 1997	11.33	11.33	11.00	11.00
471	NASDAQ	RGCO	Thu, Jul 31, 1997	10.83	11.17	10.75	10.75
470	NASDAQ	RGCO	Wed, Jul 30, 1997	11.33	11.33	11.33	11.33
469	NASDAQ	RGCO	Wed, Jul 23, 1997	10.83	10.83	10.83	10.83
468	NASDAQ	RGCO	Tue, Jul 22, 1997	10.67	10.67	10.67	10.67
467	NASDAQ	RGCO	Mon, Jul 21, 1997	10.92	10.92	10.75	10.75
466	NASDAQ	RGCO	Thu, Jul 17, 1997	11.00	11.00	11.00	11.00
465	NASDAQ	RGCO	Thu, Jul 10, 1997	11.17	11.17	10.92	10.92
464	NASDAQ	RGCO	Thu, Jul 3, 1997	10.92	11.17	10.92	11.17
463	NASDAQ	RGCO	Wed, Jul 2, 1997	11.17	11.17	11.17	11.17
462	NASDAQ	RGCO	Tue, Jul 1, 1997	10.92	10.92	10.92	10.92
461	NASDAQ	RGCO	Mon, Jun 30, 1997	11.17	11.17	11.17	11.17
460	NASDAQ	RGCO	Thu, Jun 26, 1997	11.08	11.17	11.08	11.17
459	NASDAQ	RGCO	Fri, Jun 20, 1997	10.83	10.83	10.83	10.83
458	NASDAQ	RGCO	Wed, Jun 18, 1997	10.50	10.50	10.50	10.50
457	NASDAQ	RGCO	Tue, Jun 17, 1997	10.83	10.83	10.50	10.50
456	NASDAQ	RGCO	Mon, Jun 16, 1997	11.08	11.08	10.83	10.83
455	NASDAQ	RGCO	Fri, Jun 13, 1997	10.83	10.83	10.50	10.58
454	NASDAQ	RGCO	Thu, Jun 12, 1997	10.83	10.83	10.50	10.50
453	NASDAQ	RGCO	Wed, Jun 11, 1997	10.67	11.00	10.50	11.00
452	NASDAQ	RGCO	Mon, Jun 9, 1997	10.67	10.67	10.67	10.67
451	NASDAQ	RGCO	Thu, Jun 5, 1997	11.33	11.33	11.33	11.33
450	NASDAQ	RGCO	Wed, Jun 4, 1997	11.00	11.00	11.00	11.00
449	NASDAQ	RGCO	Mon, Jun 2, 1997	11.50	11.50	11.50	11.50
448	NASDAQ	RGCO	Fri, May 30, 1997	11.33	11.33	11.00	11.00
447	NASDAQ	RGCO	Thu, May 29, 1997	11.17	11.17	11.17	11.17
446	NASDAQ	RGCO	Wed, May 28, 1997	11.17	11.33	11.17	11.33
445	NASDAQ	RGCO	Tue, May 27, 1997	11.17	11.17	11.17	11.17
444	NASDAQ	RGCO	Thu, May 22, 1997	11.17	11.17	11.17	11.17
443	NASDAQ	RGCO	Wed, May 21, 1997	11.17	11.17	11.17	11.17
442	NASDAQ	RGCO	Tue, May 20, 1997	11.17	11.17	11.17	11.17
441	NASDAQ	RGCO	Mon, May 19, 1997	11.17	11.67	11.17	11.67
440	NASDAQ	RGCO	Thu, May 15, 1997	11.17	11.67	11.17	11.67
439	NASDAQ	RGCO	Wed, May 14, 1997	11.83	11.83	11.83	11.83
438	NASDAQ	RGCO	Mon, May 12, 1997	11.17	11.17	11.17	11.17
437	NASDAQ	RGCO	Tue, May 6, 1997	11.17	11.17	11.17	11.17
436	NASDAQ	RGCO	Thu, May 1, 1997	11.83	11.83	11.33	11.33
435	NASDAQ	RGCO	Mon, Apr 28, 1997	11.17	11.17	11.17	11.17
434	NASDAQ	RGCO	Wed, Apr 23, 1997	11.50	11.50	11.33	11.33
433	NASDAQ	RGCO	Mon, Apr 21, 1997	11.17	11.33	11.17	11.33
432	NASDAQ	RGCO	Wed, Apr 16, 1997	11.17	11.17	11.17	11.17
431	NASDAQ	RGCO	Tue, Apr 15, 1997	11.17	11.17	11.17	11.17
430	NASDAQ	RGCO	Thu, Apr 10, 1997	11.33	11.33	11.33	11.33
429	NASDAQ	RGCO	Wed, Apr 9, 1997	11.42	11.42	11.42	11.42
428	NASDAQ	RGCO	Tue, Apr 8, 1997	11.83	11.83	11.33	11.83
427	NASDAQ	RGCO	Wed, Apr 2, 1997	11.33	11.50	11.33	11.50
426	NASDAQ	RGCO	Mon, Mar 31, 1997	11.50	11.83	11.33	11.33
425	NASDAQ	RGCO	Thu, Mar 27, 1997	11.83	11.83	11.83	11.83
424	NASDAQ	RGCO	Mon, Mar 24, 1997	11.83	11.83	11.83	11.83
423	NASDAQ	RGCO	Fri, Mar 21, 1997	11.83	11.83	11.83	11.83
422	NASDAQ	RGCO	Tue, Mar 18, 1997	12.00	12.00	11.83	11.83
421	NASDAQ	RGCO	Mon, Mar 17, 1997	12.00	12.00	12.00	12.00
420	NASDAQ	RGCO	Tue, Mar 11, 1997	11.67	11.67	11.67	11.67
419	NASDAQ	RGCO	Tue, Mar 4, 1997	12.17	12.17	12.17	12.17
418	NASDAQ	RGCO	Mon, Mar 3, 1997	11.67	11.67	11.67	11.67
417	NASDAQ	RGCO	Thu, Feb 27, 1997	12.00	12.00	12.00	12.00
416	NASDAQ	RGCO	Mon, Feb 24, 1997	11.67	11.83	11.67	11.83
415	NASDAQ	RGCO	Wed, Feb 19, 1997	11.92	11.92	11.92	11.92
414	NASDAQ	RGCO	Fri, Feb 14, 1997	11.92	11.92	11.67	11.67
413	NASDAQ	RGCO	Thu, Feb 13, 1997	11.92	11.92	11.83	11.83
412	NASDAQ	RGCO	Wed, Feb 12, 1997	11.67	12.00	11.67	12.00
411	NASDAQ	RGCO	Mon, Feb 10, 1997	11.83	11.83	11.83	11.83
410	NASDAQ	RGCO	Fri, Feb 7, 1997	11.58	12.00	11.58	12.00
409	NASDAQ	RGCO	Thu, Feb 6, 1997	11.67	11.75	11.58	11.58
408	NASDAQ	RGCO	Wed, Feb 5, 1997	11.50	12.00	11.50	12.00
407	NASDAQ	RGCO	Tue, Feb 4, 1997	11.50	11.75	11.50	11.67
406	NASDAQ	RGCO	Mon, Feb 3, 1997	12.00	12.00	12.00	12.00
405	NASDAQ	RGCO	Thu, Jan 23, 1997	11.50	11.58	11.50	11.58
404	NASDAQ	RGCO	Wed, Jan 22, 1997	12.00	12.00	11.50	11.67
403	NASDAQ	RGCO	Mon, Jan 20, 1997	12.00	12.00	11.58	11.58
402	NASDAQ	RGCO	Thu, Jan 16, 1997	12.00	12.00	12.00	12.00
401	NASDAQ	RGCO	Wed, Jan 15, 1997	12.00	12.00	12.00	12.00
400	NASDAQ	RGCO	Tue, Jan 14, 1997	12.00	12.00	11.50	11.50
399	NASDAQ	RGCO	Mon, Jan 13, 1997	12.00	12.00	11.67	11.67
398	NASDAQ	RGCO	Fri, Jan 10, 1997	11.42	11.92	11.42	11.67
397	NASDAQ	RGCO	Thu, Jan 9, 1997	11.92	11.92	11.42	11.42
396	NASDAQ	RGCO	Wed, Jan 8, 1997	11.67	11.67	11.33	11.33
395	NASDAQ	RGCO	Tue, Jan 7, 1997	11.33	11.67	11.33	11.48
394	NASDAQ	RGCO	Mon, Jan 6, 1997	11.67	11.67	11.42	11.42
393	NASDAQ	RGCO	Fri, Jan 3, 1997	11.33	11.50	11.33	11.33
392	NASDAQ	RGCO	Thu, Jan 2, 1997	11.83	11.83	11.83	11.83
391	NASDAQ	RGCO	Tue, Dec 31, 1996	11.46	11.50	11.33	11.33
390	NASDAQ	RGCO	Fri, Dec 27, 1996	11.33	11.67	11.33	11.67
389	NASDAQ	RGCO	Thu, Dec 26, 1996	11.67	11.67	11.67	11.67
388	NASDAQ	RGCO	Mon, Dec 23, 1996	11.33	11.33	11.33	11.33
387	NASDAQ	RGCO	Tue, Dec 17, 1996	11.83	11.83	11.67	11.67
386	NASDAQ	RGCO	Mon, Dec 16, 1996	11.33	11.83	11.33	11.83
385	NASDAQ	RGCO	Fri, Dec 13, 1996	11.58	11.58	11.58	11.58
384	NASDAQ	RGCO	Thu, Dec 12, 1996	11.83	11.83	11.83	11.83
383	NASDAQ	RGCO	Wed, Dec 11, 1996	11.33	11.67	11.33	11.67
382	NASDAQ	RGCO	Wed, Dec 4, 1996	11.33	11.33	11.33	11.33
381	NASDAQ	RGCO	Tue, Dec 3, 1996	11.42	11.42	11.42	11.42
380	NASDAQ	RGCO	Mon, Dec 2, 1996	11.42	11.42	11.42	11.42
379	NASDAQ	RGCO	Fri, Nov 29, 1996	11.50	11.83	11.50	11.83
378	NASDAQ	RGCO	Wed, Nov 27, 1996	11.42	11.83	11.42	11.83
377	NASDAQ	RGCO	Mon, Nov 25, 1996	11.42	12.00	11.42	12.00
376	NASDAQ	RGCO	Fri, Nov 22, 1996	11.75	11.75	11.75	11.75
375	NASDAQ	RGCO	Thu, Nov 21, 1996	11.67	12.00	11.42	11.42
374	NASDAQ	RGCO	Wed, Nov 20, 1996	11.17	11.67	11.17	11.67
373	NASDAQ	RGCO	Fri, Nov 15, 1996	11.42	11.42	11.17	11.33
372	NASDAQ	RGCO	Thu, Nov 14, 1996	11.17	11.67	11.17	11.50
371	NASDAQ	RGCO	Mon, Nov 11, 1996	11.67	11.67	11.67	11.67
370	NASDAQ	RGCO	Tue, Nov 5, 1996	11.17	11.17	11.17	11.17
369	NASDAQ	RGCO	Fri, Nov 1, 1996	11.54	11.67	11.50	11.67
368	NASDAQ	RGCO	Thu, Oct 31, 1996	11.33	11.67	11.33	11.50
367	NASDAQ	RGCO	Mon, Oct 28, 1996	11.50	11.50	11.50	11.50
366	NASDAQ	RGCO	Mon, Oct 21, 1996	11.17	11.25	11.17	11.25
365	NASDAQ	RGCO	Wed, Oct 16, 1996	11.67	11.67	11.67	11.67
364	NASDAQ	RGCO	Tue, Oct 15, 1996	11.67	11.67	11.67	11.67
363	NASDAQ	RGCO	Mon, Oct 14, 1996	11.17	11.17	11.17	11.17
362	NASDAQ	RGCO	Fri, Oct 11, 1996	11.50	11.50	11.50	11.50
361	NASDAQ	RGCO	Tue, Oct 8, 1996	11.17	11.17	11.17	11.17
360	NASDAQ	RGCO	Mon, Oct 7, 1996	11.67	11.67	11.25	11.33
359	NASDAQ	RGCO	Thu, Oct 3, 1996	11.25	11.33	11.25	11.33
358	NASDAQ	RGCO	Wed, Oct 2, 1996	11.33	11.33	11.33	11.33
357	NASDAQ	RGCO	Tue, Oct 1, 1996	11.50	11.67	11.33	11.67
356	NASDAQ	RGCO	Tue, Sep 24, 1996	11.50	11.50	11.50	11.50
355	NASDAQ	RGCO	Mon, Sep 23, 1996	11.50	11.50	11.50	11.50
354	NASDAQ	RGCO	Fri, Sep 20, 1996	11.00	11.00	11.00	11.00
353	NASDAQ	RGCO	Wed, Sep 18, 1996	11.00	11.25	11.00	11.25
352	NASDAQ	RGCO	Mon, Sep 16, 1996	11.33	11.33	11.00	11.00
351	NASDAQ	RGCO	Fri, Sep 13, 1996	11.33	11.33	11.00	11.00
350	NASDAQ	RGCO	Thu, Sep 12, 1996	11.33	11.33	11.33	11.33
349	NASDAQ	RGCO	Wed, Sep 11, 1996	11.00	11.08	11.00	11.08
348	NASDAQ	RGCO	Tue, Sep 10, 1996	11.33	11.33	11.17	11.17
347	NASDAQ	RGCO	Mon, Sep 9, 1996	11.33	11.33	11.33	11.33
346	NASDAQ	RGCO	Thu, Sep 5, 1996	10.83	10.83	10.83	10.83
345	NASDAQ	RGCO	Tue, Sep 3, 1996	10.92	11.00	10.92	11.00
344	NASDAQ	RGCO	Fri, Aug 30, 1996	11.50	11.50	11.13	11.13
343	NASDAQ	RGCO	Thu, Aug 29, 1996	11.00	11.50	11.00	11.50
342	NASDAQ	RGCO	Tue, Aug 27, 1996	11.33	11.33	11.00	11.33
341	NASDAQ	RGCO	Fri, Aug 23, 1996	10.83	10.83	10.83	10.83
340	NASDAQ	RGCO	Tue, Aug 20, 1996	10.67	10.67	10.67	10.67
339	NASDAQ	RGCO	Mon, Aug 19, 1996	10.67	10.83	10.67	10.83
338	NASDAQ	RGCO	Fri, Aug 16, 1996	10.83	10.83	10.83	10.83
337	NASDAQ	RGCO	Thu, Aug 15, 1996	10.83	10.83	10.83	10.83
336	NASDAQ	RGCO	Mon, Aug 12, 1996	10.67	10.67	10.67	10.67
335	NASDAQ	RGCO	Fri, Aug 9, 1996	10.25	10.67	10.25	10.67
334	NASDAQ	RGCO	Thu, Aug 8, 1996	10.67	10.67	10.67	10.67
333	NASDAQ	RGCO	Wed, Aug 7, 1996	10.25	10.25	10.25	10.25
332	NASDAQ	RGCO	Thu, Aug 1, 1996	10.52	10.52	10.17	10.25
331	NASDAQ	RGCO	Wed, Jul 31, 1996	10.67	10.67	10.67	10.67
330	NASDAQ	RGCO	Mon, Jul 29, 1996	9.92	10.25	9.92	10.25
329	NASDAQ	RGCO	Fri, Jul 26, 1996	10.67	10.67	10.67	10.67
328	NASDAQ	RGCO	Wed, Jul 24, 1996	10.00	10.00	9.83	9.83
327	NASDAQ	RGCO	Tue, Jul 16, 1996	10.67	10.67	10.17	10.67
326	NASDAQ	RGCO	Mon, Jul 15, 1996	10.67	10.67	10.67	10.67
325	NASDAQ	RGCO	Thu, Jul 11, 1996	10.67	10.67	10.67	10.67
324	NASDAQ	RGCO	Wed, Jul 10, 1996	10.67	10.67	10.67	10.67
323	NASDAQ	RGCO	Mon, Jul 8, 1996	10.67	10.67	10.67	10.67
322	NASDAQ	RGCO	Fri, Jul 5, 1996	11.08	11.08	11.08	11.08
321	NASDAQ	RGCO	Wed, Jul 3, 1996	11.50	11.50	11.00	11.33
320	NASDAQ	RGCO	Tue, Jul 2, 1996	11.00	11.50	11.00	11.50
319	NASDAQ	RGCO	Mon, Jul 1, 1996	11.33	11.33	11.33	11.33
318	NASDAQ	RGCO	Fri, Jun 28, 1996	11.00	11.50	11.00	11.50
317	NASDAQ	RGCO	Thu, Jun 27, 1996	11.67	11.67	11.17	11.42
316	NASDAQ	RGCO	Mon, Jun 24, 1996	11.33	11.33	11.33	11.33
315	NASDAQ	RGCO	Fri, Jun 21, 1996	11.67	11.67	11.67	11.67
314	NASDAQ	RGCO	Thu, Jun 20, 1996	12.00	12.00	12.00	12.00
313	NASDAQ	RGCO	Tue, Jun 11, 1996	11.67	12.00	11.67	12.00
312	NASDAQ	RGCO	Fri, Jun 7, 1996	12.00	12.00	12.00	12.00
311	NASDAQ	RGCO	Wed, Jun 5, 1996	12.00	12.00	12.00	12.00
310	NASDAQ	RGCO	Tue, Jun 4, 1996	11.67	12.00	11.67	12.00
309	NASDAQ	RGCO	Thu, May 30, 1996	11.67	11.67	11.67	11.67
308	NASDAQ	RGCO	Wed, May 29, 1996	12.00	12.00	12.00	12.00
307	NASDAQ	RGCO	Fri, May 24, 1996	12.00	12.00	12.00	12.00
306	NASDAQ	RGCO	Wed, May 22, 1996	12.00	12.00	12.00	12.00
305	NASDAQ	RGCO	Fri, May 17, 1996	11.67	12.00	11.67	12.00
304	NASDAQ	RGCO	Thu, May 16, 1996	12.00	12.00	12.00	12.00
303	NASDAQ	RGCO	Wed, May 15, 1996	12.00	12.00	12.00	12.00
302	NASDAQ	RGCO	Tue, May 14, 1996	12.00	12.00	12.00	12.00
301	NASDAQ	RGCO	Mon, May 13, 1996	12.00	12.00	12.00	12.00
300	NASDAQ	RGCO	Wed, May 8, 1996	11.67	11.67	11.67	11.67
299	NASDAQ	RGCO	Tue, May 7, 1996	11.67	11.67	11.67	11.67
298	NASDAQ	RGCO	Mon, May 6, 1996	12.00	12.00	12.00	12.00
297	NASDAQ	RGCO	Fri, May 3, 1996	12.00	12.00	12.00	12.00
296	NASDAQ	RGCO	Thu, May 2, 1996	12.00	12.00	12.00	12.00
295	NASDAQ	RGCO	Wed, May 1, 1996	12.08	12.08	12.08	12.08
294	NASDAQ	RGCO	Tue, Apr 30, 1996	11.83	12.17	11.83	12.17
293	NASDAQ	RGCO	Mon, Apr 29, 1996	12.17	12.17	11.83	11.83
292	NASDAQ	RGCO	Tue, Apr 23, 1996	12.17	12.17	11.83	12.17
291	NASDAQ	RGCO	Mon, Apr 22, 1996	11.67	11.67	11.67	11.67
290	NASDAQ	RGCO	Wed, Apr 17, 1996	12.17	12.17	12.17	12.17
289	NASDAQ	RGCO	Mon, Apr 15, 1996	12.00	12.00	12.00	12.00
288	NASDAQ	RGCO	Fri, Apr 12, 1996	11.83	12.00	11.83	12.00
287	NASDAQ	RGCO	Wed, Apr 10, 1996	12.17	12.17	12.17	12.17
286	NASDAQ	RGCO	Tue, Apr 9, 1996	11.83	11.83	11.83	11.83
285	NASDAQ	RGCO	Mon, Apr 8, 1996	12.17	12.17	12.17	12.17
284	NASDAQ	RGCO	Thu, Apr 4, 1996	11.83	12.00	11.83	12.00
283	NASDAQ	RGCO	Wed, Apr 3, 1996	11.83	11.83	11.83	11.83
282	NASDAQ	RGCO	Wed, Mar 27, 1996	12.33	12.33	12.33	12.33
281	NASDAQ	RGCO	Mon, Mar 25, 1996	11.83	11.83	11.83	11.83
280	NASDAQ	RGCO	Thu, Mar 21, 1996	11.67	11.67	11.67	11.67
279	NASDAQ	RGCO	Wed, Mar 20, 1996	12.04	12.04	12.04	12.04
278	NASDAQ	RGCO	Tue, Mar 12, 1996	11.33	12.17	11.33	12.17
277	NASDAQ	RGCO	Mon, Mar 11, 1996	12.17	12.17	12.17	12.17
276	NASDAQ	RGCO	Thu, Mar 7, 1996	12.17	12.17	12.17	12.17
275	NASDAQ	RGCO	Wed, Mar 6, 1996	12.00	12.00	12.00	12.00
274	NASDAQ	RGCO	Tue, Mar 5, 1996	11.33	11.33	11.33	11.33
273	NASDAQ	RGCO	Thu, Feb 29, 1996	11.17	11.50	11.17	11.17
272	NASDAQ	RGCO	Wed, Feb 28, 1996	12.00	12.00	11.17	12.00
271	NASDAQ	RGCO	Thu, Feb 15, 1996	10.83	12.00	10.83	11.67
270	NASDAQ	RGCO	Wed, Feb 14, 1996	11.83	11.83	11.83	11.83
269	NASDAQ	RGCO	Tue, Feb 13, 1996	10.83	10.83	10.83	10.83
268	NASDAQ	RGCO	Mon, Feb 12, 1996	11.67	11.83	11.67	11.83
267	NASDAQ	RGCO	Fri, Feb 9, 1996	11.67	11.67	10.67	10.67
266	NASDAQ	RGCO	Thu, Feb 8, 1996	11.67	11.67	11.67	11.67
265	NASDAQ	RGCO	Wed, Feb 7, 1996	11.83	11.83	11.50	11.50
264	NASDAQ	RGCO	Tue, Feb 6, 1996	11.00	11.83	11.00	11.83
263	NASDAQ	RGCO	Mon, Feb 5, 1996	11.67	11.67	11.67	11.67
262	NASDAQ	RGCO	Fri, Feb 2, 1996	11.67	11.67	11.67	11.67
261	NASDAQ	RGCO	Thu, Feb 1, 1996	10.67	11.67	10.67	11.67
260	NASDAQ	RGCO	Fri, Jan 26, 1996	10.67	11.67	10.67	11.67
259	NASDAQ	RGCO	Thu, Jan 25, 1996	11.67	11.67	11.00	11.67
258	NASDAQ	RGCO	Wed, Jan 24, 1996	11.50	11.50	11.50	11.50
257	NASDAQ	RGCO	Tue, Jan 23, 1996	11.67	11.67	10.67	11.67
256	NASDAQ	RGCO	Mon, Jan 22, 1996	11.00	11.33	10.67	11.33
255	NASDAQ	RGCO	Fri, Jan 19, 1996	11.00	11.00	10.50	11.00
254	NASDAQ	RGCO	Thu, Jan 18, 1996	11.00	11.00	11.00	11.00
253	NASDAQ	RGCO	Wed, Jan 17, 1996	10.83	10.92	10.33	10.92
252	NASDAQ	RGCO	Tue, Jan 16, 1996	10.33	10.83	10.33	10.83
251	NASDAQ	RGCO	Mon, Jan 15, 1996	10.83	10.83	10.83	10.83
250	NASDAQ	RGCO	Fri, Jan 12, 1996	10.33	10.83	10.33	10.50
249	NASDAQ	RGCO	Wed, Jan 10, 1996	10.83	10.83	10.33	10.50
248	NASDAQ	RGCO	Fri, Jan 5, 1996	10.83	10.83	10.83	10.83
247	NASDAQ	RGCO	Wed, Jan 3, 1996	10.00	10.67	10.00	10.67
246	NASDAQ	RGCO	Tue, Jan 2, 1996	10.17	10.17	10.00	10.00
245	NASDAQ	RGCO	Thu, Dec 28, 1995	10.46	10.46	10.46	10.46
244	NASDAQ	RGCO	Wed, Dec 27, 1995	10.17	10.17	10.17	10.17
243	NASDAQ	RGCO	Tue, Dec 26, 1995	10.83	10.83	10.00	10.50
242	NASDAQ	RGCO	Fri, Dec 22, 1995	10.17	10.50	10.17	10.17
241	NASDAQ	RGCO	Thu, Dec 21, 1995	10.50	10.50	10.50	10.50
240	NASDAQ	RGCO	Wed, Dec 20, 1995	10.50	10.50	10.50	10.50
239	NASDAQ	RGCO	Mon, Dec 18, 1995	10.42	10.42	10.42	10.42
238	NASDAQ	RGCO	Fri, Dec 15, 1995	10.50	10.50	10.50	10.50
237	NASDAQ	RGCO	Thu, Dec 14, 1995	10.00	10.00	10.00	10.00
236	NASDAQ	RGCO	Wed, Dec 13, 1995	10.50	10.50	10.50	10.50
235	NASDAQ	RGCO	Tue, Dec 12, 1995	10.33	10.33	10.08	10.08
234	NASDAQ	RGCO	Mon, Dec 11, 1995	10.08	10.42	10.08	10.42
233	NASDAQ	RGCO	Fri, Dec 8, 1995	10.17	10.42	10.17	10.42
232	NASDAQ	RGCO	Thu, Dec 7, 1995	10.50	10.50	10.50	10.50
231	NASDAQ	RGCO	Tue, Dec 5, 1995	10.33	10.42	10.25	10.25
230	NASDAQ	RGCO	Mon, Dec 4, 1995	10.33	10.50	10.17	10.42
229	NASDAQ	RGCO	Fri, Dec 1, 1995	10.00	10.33	10.00	10.00
228	NASDAQ	RGCO	Thu, Nov 30, 1995	10.00	10.00	10.00	10.00
227	NASDAQ	RGCO	Wed, Nov 29, 1995	10.33	10.33	10.33	10.33
226	NASDAQ	RGCO	Tue, Nov 28, 1995	10.00	10.00	10.00	10.00
225	NASDAQ	RGCO	Mon, Nov 27, 1995	10.33	10.33	10.33	10.33
224	NASDAQ	RGCO	Fri, Nov 24, 1995	10.33	10.33	10.33	10.33
223	NASDAQ	RGCO	Wed, Nov 22, 1995	10.00	10.33	10.00	10.33
222	NASDAQ	RGCO	Tue, Nov 21, 1995	10.33	10.33	10.33	10.33
221	NASDAQ	RGCO	Mon, Nov 20, 1995	10.17	10.33	10.17	10.33
220	NASDAQ	RGCO	Thu, Nov 16, 1995	10.33	10.33	10.33	10.33
219	NASDAQ	RGCO	Wed, Nov 15, 1995	10.17	10.33	9.83	9.83
218	NASDAQ	RGCO	Fri, Nov 10, 1995	10.00	10.33	10.00	10.33
217	NASDAQ	RGCO	Thu, Nov 9, 1995	10.00	10.00	10.00	10.00
216	NASDAQ	RGCO	Tue, Nov 7, 1995	10.33	10.33	10.33	10.33
215	NASDAQ	RGCO	Mon, Nov 6, 1995	10.33	10.33	10.33	10.33
214	NASDAQ	RGCO	Fri, Nov 3, 1995	10.33	10.33	10.33	10.33
213	NASDAQ	RGCO	Wed, Nov 1, 1995	10.33	10.33	10.33	10.33
212	NASDAQ	RGCO	Mon, Oct 30, 1995	10.33	10.33	10.33	10.33
211	NASDAQ	RGCO	Wed, Oct 25, 1995	9.67	10.00	9.67	10.00
210	NASDAQ	RGCO	Tue, Oct 24, 1995	10.00	10.00	10.00	10.00
209	NASDAQ	RGCO	Fri, Oct 20, 1995	10.00	10.00	10.00	10.00
208	NASDAQ	RGCO	Thu, Oct 19, 1995	10.00	10.00	10.00	10.00
207	NASDAQ	RGCO	Wed, Oct 18, 1995	10.00	10.00	10.00	10.00
206	NASDAQ	RGCO	Tue, Oct 17, 1995	10.00	10.00	10.00	10.00
205	NASDAQ	RGCO	Fri, Oct 13, 1995	10.00	10.00	10.00	10.00
204	NASDAQ	RGCO	Mon, Oct 9, 1995	9.67	9.67	9.67	9.67
203	NASDAQ	RGCO	Fri, Oct 6, 1995	9.92	10.00	9.92	10.00
202	NASDAQ	RGCO	Thu, Oct 5, 1995	9.50	9.50	9.50	9.50
201	NASDAQ	RGCO	Wed, Sep 27, 1995	10.00	10.00	10.00	10.00
200	NASDAQ	RGCO	Tue, Sep 26, 1995	9.50	10.00	9.50	10.00
199	NASDAQ	RGCO	Mon, Sep 25, 1995	10.00	10.00	9.50	9.50
198	NASDAQ	RGCO	Thu, Sep 21, 1995	9.50	9.50	9.50	9.50
197	NASDAQ	RGCO	Tue, Sep 19, 1995	10.00	10.00	10.00	10.00
196	NASDAQ	RGCO	Mon, Sep 18, 1995	9.50	9.54	9.50	9.54
195	NASDAQ	RGCO	Tue, Sep 12, 1995	9.83	9.83	9.83	9.83
194	NASDAQ	RGCO	Thu, Sep 7, 1995	9.83	9.83	9.83	9.83
193	NASDAQ	RGCO	Wed, Sep 6, 1995	9.50	9.83	9.50	9.83
192	NASDAQ	RGCO	Tue, Sep 5, 1995	9.83	9.83	9.50	9.50
191	NASDAQ	RGCO	Thu, Aug 31, 1995	9.83	9.83	9.83	9.83
190	NASDAQ	RGCO	Tue, Aug 29, 1995	9.83	9.83	9.83	9.83
189	NASDAQ	RGCO	Mon, Aug 28, 1995	9.50	9.50	9.50	9.50
188	NASDAQ	RGCO	Fri, Aug 25, 1995	10.00	10.00	10.00	10.00
187	NASDAQ	RGCO	Wed, Aug 23, 1995	9.50	9.92	9.50	9.67
186	NASDAQ	RGCO	Tue, Aug 22, 1995	9.50	10.00	9.50	10.00
185	NASDAQ	RGCO	Mon, Aug 21, 1995	10.00	10.00	10.00	10.00
184	NASDAQ	RGCO	Fri, Aug 18, 1995	10.00	10.00	9.50	9.50
183	NASDAQ	RGCO	Thu, Aug 17, 1995	10.00	10.00	9.67	9.67
182	NASDAQ	RGCO	Tue, Aug 15, 1995	9.50	10.00	9.50	10.00
181	NASDAQ	RGCO	Fri, Aug 11, 1995	9.67	10.00	9.67	9.67
180	NASDAQ	RGCO	Thu, Aug 3, 1995	9.92	9.92	9.92	9.92
179	NASDAQ	RGCO	Wed, Aug 2, 1995	10.00	10.00	9.75	9.75
178	NASDAQ	RGCO	Tue, Aug 1, 1995	10.00	10.00	10.00	10.00
177	NASDAQ	RGCO	Mon, Jul 31, 1995	9.50	9.50	9.50	9.50
176	NASDAQ	RGCO	Fri, Jul 28, 1995	9.92	9.92	9.50	9.83
175	NASDAQ	RGCO	Wed, Jul 26, 1995	9.92	10.00	9.92	10.00
174	NASDAQ	RGCO	Tue, Jul 25, 1995	9.50	10.00	9.50	9.92
173	NASDAQ	RGCO	Mon, Jul 24, 1995	9.92	10.00	9.92	10.00
172	NASDAQ	RGCO	Fri, Jul 21, 1995	9.92	9.92	9.92	9.92
171	NASDAQ	RGCO	Tue, Jul 18, 1995	10.00	10.00	10.00	10.00
170	NASDAQ	RGCO	Mon, Jul 17, 1995	9.50	9.50	9.50	9.50
169	NASDAQ	RGCO	Fri, Jul 14, 1995	9.50	9.58	9.50	9.58
168	NASDAQ	RGCO	Thu, Jul 13, 1995	9.50	10.00	9.50	10.00
167	NASDAQ	RGCO	Wed, Jul 12, 1995	9.50	10.00	9.50	10.00
166	NASDAQ	RGCO	Fri, Jul 7, 1995	9.50	9.50	9.50	9.50
165	NASDAQ	RGCO	Thu, Jul 6, 1995	10.00	10.00	10.00	10.00
164	NASDAQ	RGCO	Wed, Jul 5, 1995	9.67	10.00	9.67	10.00
163	NASDAQ	RGCO	Fri, Jun 30, 1995	9.50	9.50	9.50	9.50
162	NASDAQ	RGCO	Tue, Jun 27, 1995	9.50	9.50	9.50	9.50
161	NASDAQ	RGCO	Mon, Jun 26, 1995	10.00	10.00	9.58	10.00
160	NASDAQ	RGCO	Fri, Jun 23, 1995	9.50	9.50	9.50	9.50
159	NASDAQ	RGCO	Thu, Jun 22, 1995	9.83	9.83	9.67	9.67
158	NASDAQ	RGCO	Wed, Jun 21, 1995	9.67	9.83	9.58	9.58
157	NASDAQ	RGCO	Tue, Jun 20, 1995	9.33	9.67	9.33	9.67
156	NASDAQ	RGCO	Fri, Jun 16, 1995	9.67	10.00	9.67	10.00
155	NASDAQ	RGCO	Wed, Jun 14, 1995	9.67	9.67	9.67	9.67
154	NASDAQ	RGCO	Tue, Jun 13, 1995	10.00	10.00	10.00	10.00
153	NASDAQ	RGCO	Mon, Jun 12, 1995	10.00	10.00	9.50	9.50
152	NASDAQ	RGCO	Fri, Jun 9, 1995	9.83	9.83	9.83	9.83
151	NASDAQ	RGCO	Wed, Jun 7, 1995	9.50	9.50	9.50	9.50
150	NASDAQ	RGCO	Tue, Jun 6, 1995	9.33	9.33	9.33	9.33
149	NASDAQ	RGCO	Wed, May 31, 1995	9.58	9.58	9.25	9.25
148	NASDAQ	RGCO	Tue, May 30, 1995	10.00	10.00	10.00	10.00
147	NASDAQ	RGCO	Thu, May 25, 1995	10.00	10.00	10.00	10.00
146	NASDAQ	RGCO	Wed, May 24, 1995	9.50	9.50	9.50	9.50
145	NASDAQ	RGCO	Tue, May 23, 1995	10.00	10.00	9.33	9.58
144	NASDAQ	RGCO	Mon, May 22, 1995	9.83	10.00	9.33	9.33
143	NASDAQ	RGCO	Fri, May 19, 1995	9.58	10.00	9.58	10.00
142	NASDAQ	RGCO	Thu, May 18, 1995	9.33	10.00	9.33	10.00
141	NASDAQ	RGCO	Wed, May 17, 1995	9.33	9.33	9.33	9.33
140	NASDAQ	RGCO	Tue, May 16, 1995	9.33	10.00	9.33	10.00
139	NASDAQ	RGCO	Fri, May 12, 1995	9.33	9.83	9.33	9.83
138	NASDAQ	RGCO	Thu, May 11, 1995	9.17	9.17	9.17	9.17
137	NASDAQ	RGCO	Wed, May 10, 1995	10.00	10.00	10.00	10.00
136	NASDAQ	RGCO	Fri, May 5, 1995	9.08	10.00	9.08	9.67
135	NASDAQ	RGCO	Thu, May 4, 1995	9.00	9.00	9.00	9.00
134	NASDAQ	RGCO	Tue, May 2, 1995	10.00	10.00	9.67	9.67
133	NASDAQ	RGCO	Mon, May 1, 1995	10.00	10.00	9.50	9.50
132	NASDAQ	RGCO	Fri, Apr 28, 1995	9.00	9.00	9.00	9.00
131	NASDAQ	RGCO	Mon, Apr 24, 1995	10.00	10.00	10.00	10.00
130	NASDAQ	RGCO	Mon, Apr 17, 1995	10.00	10.00	10.00	10.00
129	NASDAQ	RGCO	Thu, Apr 13, 1995	9.00	9.00	9.00	9.00
128	NASDAQ	RGCO	Wed, Apr 12, 1995	9.42	9.94	9.42	9.50
127	NASDAQ	RGCO	Fri, Apr 7, 1995	9.17	9.50	9.17	9.50
126	NASDAQ	RGCO	Thu, Apr 6, 1995	9.33	9.33	9.33	9.33
125	NASDAQ	RGCO	Wed, Apr 5, 1995	9.50	9.50	9.50	9.50
124	NASDAQ	RGCO	Tue, Apr 4, 1995	9.33	9.33	9.33	9.33
123	NASDAQ	RGCO	Mon, Apr 3, 1995	9.33	10.08	9.33	10.08
122	NASDAQ	RGCO	Fri, Mar 31, 1995	9.33	10.33	9.33	10.33
121	NASDAQ	RGCO	Thu, Mar 30, 1995	9.67	9.67	9.67	9.67
120	NASDAQ	RGCO	Wed, Mar 29, 1995	9.83	9.83	9.83	9.83
119	NASDAQ	RGCO	Tue, Mar 28, 1995	9.83	9.83	9.83	9.83
118	NASDAQ	RGCO	Thu, Mar 23, 1995	9.33	9.33	9.33	9.33
117	NASDAQ	RGCO	Mon, Mar 20, 1995	9.33	10.00	9.33	10.00
116	NASDAQ	RGCO	Thu, Mar 16, 1995	10.17	10.17	10.17	10.17
115	NASDAQ	RGCO	Wed, Mar 15, 1995	9.83	9.83	9.50	9.50
114	NASDAQ	RGCO	Tue, Mar 14, 1995	9.33	9.33	9.33	9.33
113	NASDAQ	RGCO	Fri, Mar 3, 1995	9.50	9.83	9.50	9.83
112	NASDAQ	RGCO	Thu, Mar 2, 1995	9.67	9.67	9.67	9.67
111	NASDAQ	RGCO	Wed, Mar 1, 1995	9.67	9.67	9.67	9.67
110	NASDAQ	RGCO	Mon, Feb 27, 1995	9.67	10.33	9.67	9.67
109	NASDAQ	RGCO	Fri, Feb 24, 1995	10.17	10.17	9.83	9.83
108	NASDAQ	RGCO	Fri, Feb 17, 1995	10.67	10.67	10.67	10.67
107	NASDAQ	RGCO	Mon, Feb 13, 1995	9.83	10.25	9.83	10.25
106	NASDAQ	RGCO	Fri, Feb 10, 1995	9.83	9.83	9.83	9.83
105	NASDAQ	RGCO	Tue, Feb 7, 1995	10.00	10.00	9.83	9.83
104	NASDAQ	RGCO	Fri, Feb 3, 1995	10.67	10.67	10.58	10.58
103	NASDAQ	RGCO	Wed, Feb 1, 1995	10.50	10.50	10.50	10.50
102	NASDAQ	RGCO	Mon, Jan 30, 1995	9.67	10.67	9.67	10.17
101	NASDAQ	RGCO	Fri, Jan 27, 1995	10.67	10.67	10.67	10.67
100	NASDAQ	RGCO	Tue, Jan 24, 1995	10.00	10.00	10.00	10.00
99	NASDAQ	RGCO	Mon, Jan 23, 1995	10.33	11.00	10.33	11.00
98	NASDAQ	RGCO	Thu, Jan 19, 1995	11.33	11.33	10.67	10.67
97	NASDAQ	RGCO	Wed, Jan 18, 1995	11.00	11.00	11.00	11.00
96	NASDAQ	RGCO	Thu, Jan 12, 1995	10.67	10.67	10.67	10.67
95	NASDAQ	RGCO	Wed, Jan 11, 1995	11.00	11.33	11.00	11.33
94	NASDAQ	RGCO	Fri, Jan 6, 1995	10.67	10.67	10.67	10.67
93	NASDAQ	RGCO	Wed, Dec 28, 1994	11.00	11.00	11.00	11.00
92	NASDAQ	RGCO	Tue, Dec 20, 1994	10.67	10.67	10.67	10.67
91	NASDAQ	RGCO	Fri, Dec 16, 1994	11.50	11.50	11.50	11.50
90	NASDAQ	RGCO	Wed, Dec 14, 1994	11.33	11.33	11.00	11.00
89	NASDAQ	RGCO	Tue, Dec 13, 1994	11.33	11.33	11.33	11.33
88	NASDAQ	RGCO	Mon, Dec 12, 1994	11.75	11.75	11.75	11.75
87	NASDAQ	RGCO	Fri, Dec 9, 1994	11.75	11.75	11.75	11.75
86	NASDAQ	RGCO	Wed, Dec 7, 1994	11.75	11.75	11.75	11.75
85	NASDAQ	RGCO	Tue, Dec 6, 1994	11.75	11.75	11.33	11.33
84	NASDAQ	RGCO	Thu, Dec 1, 1994	11.67	11.67	11.42	11.50
83	NASDAQ	RGCO	Wed, Nov 30, 1994	11.67	11.67	11.67	11.67
82	NASDAQ	RGCO	Wed, Nov 23, 1994	11.33	11.33	11.33	11.33
81	NASDAQ	RGCO	Tue, Nov 22, 1994	12.00	12.00	12.00	12.00
80	NASDAQ	RGCO	Thu, Nov 17, 1994	12.00	12.00	12.00	12.00
79	NASDAQ	RGCO	Mon, Nov 7, 1994	11.33	11.33	11.33	11.33
78	NASDAQ	RGCO	Fri, Nov 4, 1994	11.33	11.67	11.33	11.67
77	NASDAQ	RGCO	Thu, Nov 3, 1994	12.00	12.00	12.00	12.00
76	NASDAQ	RGCO	Tue, Nov 1, 1994	11.33	11.33	11.33	11.33
75	NASDAQ	RGCO	Thu, Oct 20, 1994	11.58	11.83	11.58	11.83
74	NASDAQ	RGCO	Mon, Oct 17, 1994	11.50	11.50	11.50	11.50
73	NASDAQ	RGCO	Fri, Oct 7, 1994	11.58	12.33	11.58	12.33
72	NASDAQ	RGCO	Thu, Oct 6, 1994	11.50	11.50	11.50	11.50
71	NASDAQ	RGCO	Thu, Sep 29, 1994	11.50	11.67	11.50	11.67
70	NASDAQ	RGCO	Wed, Sep 28, 1994	11.50	11.67	11.50	11.67
69	NASDAQ	RGCO	Mon, Sep 19, 1994	11.83	11.83	11.83	11.83
68	NASDAQ	RGCO	Thu, Sep 15, 1994	11.67	11.67	11.67	11.67
67	NASDAQ	RGCO	Fri, Sep 9, 1994	11.67	11.83	11.67	11.83
66	NASDAQ	RGCO	Thu, Sep 8, 1994	11.83	11.83	11.83	11.83
65	NASDAQ	RGCO	Wed, Sep 7, 1994	11.50	11.50	11.50	11.50
64	NASDAQ	RGCO	Tue, Aug 30, 1994	11.83	11.83	11.50	11.83
63	NASDAQ	RGCO	Mon, Aug 29, 1994	11.50	11.50	11.50	11.50
62	NASDAQ	RGCO	Fri, Aug 26, 1994	11.75	11.75	11.75	11.75
61	NASDAQ	RGCO	Wed, Aug 24, 1994	11.83	11.83	11.75	11.75
60	NASDAQ	RGCO	Tue, Aug 23, 1994	11.50	11.50	11.50	11.50
59	NASDAQ	RGCO	Mon, Aug 22, 1994	11.50	11.50	11.50	11.50
58	NASDAQ	RGCO	Wed, Aug 17, 1994	11.83	11.83	11.83	11.83
57	NASDAQ	RGCO	Fri, Aug 12, 1994	11.17	11.17	11.17	11.17
56	NASDAQ	RGCO	Fri, Jul 29, 1994	11.75	11.75	11.75	11.75
55	NASDAQ	RGCO	Wed, Jul 27, 1994	11.83	11.83	11.83	11.83
54	NASDAQ	RGCO	Tue, Jul 26, 1994	12.33	12.33	12.33	12.33
53	NASDAQ	RGCO	Mon, Jul 25, 1994	11.83	11.83	11.83	11.83
52	NASDAQ	RGCO	Fri, Jul 22, 1994	11.17	11.17	11.17	11.17
51	NASDAQ	RGCO	Thu, Jul 21, 1994	11.83	11.83	11.83	11.83
50	NASDAQ	RGCO	Wed, Jul 20, 1994	12.00	12.00	12.00	12.00
49	NASDAQ	RGCO	Tue, Jul 19, 1994	11.83	11.83	11.83	11.83
48	NASDAQ	RGCO	Fri, Jul 15, 1994	11.33	11.33	11.33	11.33
47	NASDAQ	RGCO	Thu, Jul 14, 1994	11.83	12.17	11.83	12.17
46	NASDAQ	RGCO	Wed, Jul 13, 1994	11.00	11.00	11.00	11.00
45	NASDAQ	RGCO	Tue, Jul 12, 1994	11.67	12.33	11.67	12.33
44	NASDAQ	RGCO	Mon, Jul 11, 1994	12.33	12.33	12.00	12.00
43	NASDAQ	RGCO	Wed, Jun 22, 1994	11.33	11.33	11.33	11.33
42	NASDAQ	RGCO	Tue, Jun 21, 1994	11.42	11.42	11.42	11.42
41	NASDAQ	RGCO	Mon, Jun 20, 1994	11.17	11.25	11.17	11.25
40	NASDAQ	RGCO	Fri, Jun 17, 1994	11.17	11.17	11.17	11.17
39	NASDAQ	RGCO	Wed, Jun 15, 1994	11.67	11.67	11.33	11.58
38	NASDAQ	RGCO	Fri, Jun 10, 1994	11.67	11.67	11.67	11.67
37	NASDAQ	RGCO	Thu, Jun 9, 1994	11.58	11.58	11.58	11.58
36	NASDAQ	RGCO	Wed, Jun 8, 1994	11.58	11.58	11.08	11.58
35	NASDAQ	RGCO	Tue, Jun 7, 1994	11.00	11.00	11.00	11.00
34	NASDAQ	RGCO	Mon, Jun 6, 1994	11.17	11.46	11.17	11.46
33	NASDAQ	RGCO	Fri, Jun 3, 1994	11.67	11.67	11.00	11.67
32	NASDAQ	RGCO	Thu, Jun 2, 1994	11.33	11.33	11.33	11.33
31	NASDAQ	RGCO	Wed, Jun 1, 1994	11.00	11.00	11.00	11.00
30	NASDAQ	RGCO	Tue, May 31, 1994	11.50	11.67	11.50	11.50
29	NASDAQ	RGCO	Thu, May 26, 1994	11.25	11.50	11.25	11.50
28	NASDAQ	RGCO	Wed, May 25, 1994	10.92	11.50	10.92	11.50
27	NASDAQ	RGCO	Tue, May 24, 1994	11.25	11.25	11.25	11.25
26	NASDAQ	RGCO	Mon, May 23, 1994	11.50	11.50	11.17	11.17
25	NASDAQ	RGCO	Wed, May 18, 1994	10.92	11.17	10.92	11.17
24	NASDAQ	RGCO	Tue, May 17, 1994	11.38	11.38	10.92	10.92
23	NASDAQ	RGCO	Mon, May 16, 1994	11.50	11.50	11.50	11.50
22	NASDAQ	RGCO	Wed, May 11, 1994	11.08	11.08	11.08	11.08
21	NASDAQ	RGCO	Mon, Apr 11, 1994	11.00	11.00	11.00	11.00
20	NASDAQ	RGCO	Wed, Apr 6, 1994	11.67	11.67	11.25	11.25
19	NASDAQ	RGCO	Tue, Apr 5, 1994	11.29	11.29	11.29	11.29
18	NASDAQ	RGCO	Thu, Mar 31, 1994	11.00	11.00	11.00	11.00
17	NASDAQ	RGCO	Fri, Mar 25, 1994	11.17	11.29	11.17	11.29
16	NASDAQ	RGCO	Fri, Mar 18, 1994	11.83	11.83	11.83	11.83
15	NASDAQ	RGCO	Wed, Mar 16, 1994	11.00	11.00	11.00	11.00
14	NASDAQ	RGCO	Fri, Mar 11, 1994	11.00	11.33	11.00	11.33
13	NASDAQ	RGCO	Wed, Mar 9, 1994	11.00	11.33	11.00	11.33
12	NASDAQ	RGCO	Mon, Mar 7, 1994	11.83	11.83	11.08	11.08
11	NASDAQ	RGCO	Tue, Feb 22, 1994	11.08	11.08	11.08	11.08
10	NASDAQ	RGCO	Fri, Feb 18, 1994	11.67	11.67	11.67	11.67
9	NASDAQ	RGCO	Wed, Feb 16, 1994	11.00	11.00	11.00	11.00
8	NASDAQ	RGCO	Fri, Feb 11, 1994	11.83	11.83	11.00	11.00
7	NASDAQ	RGCO	Wed, Feb 9, 1994	11.67	11.67	11.42	11.67
6	NASDAQ	RGCO	Tue, Feb 8, 1994	10.83	11.67	10.83	11.67
5	NASDAQ	RGCO	Mon, Feb 7, 1994	11.67	11.67	11.67	11.67
4	NASDAQ	RGCO	Fri, Feb 4, 1994	11.33	11.67	11.33	11.67
3	NASDAQ	RGCO	Thu, Feb 3, 1994	11.00	11.33	10.83	11.33
2	NASDAQ	RGCO	Wed, Feb 2, 1994	11.33	11.33	10.83	11.33
1	NASDAQ	RGCO	Tue, Feb 1, 1994	10.83	11.08	10.83	10.92
#	Exchange	Symbol	Date	Open	High	Low	Close

RGC Resources Inc NASDAQ:RGCO 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