ResMed Inc NYSE:RMD Historical Prices

Below are the 6145 trading days of historical prices for RMD.

#	Exchange	Symbol	Date	Open	High	Low	Close
6145	NYSE	RMD	Mon, Mar 4, 2024	176.20	179.17	175.21	178.28
6144	NYSE	RMD	Fri, Mar 1, 2024	173.25	175.80	170.56	174.61
6143	NYSE	RMD	Thu, Feb 29, 2024	174.43	174.74	171.67	173.72
6142	NYSE	RMD	Wed, Feb 28, 2024	180.99	181.16	171.99	173.96
6141	NYSE	RMD	Tue, Feb 27, 2024	183.15	184.10	180.96	180.99
6140	NYSE	RMD	Mon, Feb 26, 2024	184.04	185.38	181.70	183.29
6139	NYSE	RMD	Fri, Feb 23, 2024	183.10	185.80	183.10	184.04
6138	NYSE	RMD	Thu, Feb 22, 2024	180.26	183.51	179.01	183.10
6137	NYSE	RMD	Wed, Feb 21, 2024	180.50	180.83	178.64	180.29
6136	NYSE	RMD	Tue, Feb 20, 2024	180.46	181.05	179.18	180.66
6135	NYSE	RMD	Fri, Feb 16, 2024	181.63	183.88	180.18	180.46
6134	NYSE	RMD	Thu, Feb 15, 2024	182.47	184.24	180.31	182.61
6133	NYSE	RMD	Wed, Feb 14, 2024	179.55	180.98	178.74	180.55
6132	NYSE	RMD	Tue, Feb 13, 2024	179.65	181.62	178.49	179.17
6131	NYSE	RMD	Mon, Feb 12, 2024	179.87	184.00	179.72	182.52
6130	NYSE	RMD	Fri, Feb 9, 2024	184.84	185.95	182.27	184.63
6129	NYSE	RMD	Thu, Feb 8, 2024	185.68	186.07	181.74	183.75
6128	NYSE	RMD	Wed, Feb 7, 2024	190.35	190.51	186.52	186.59
6127	NYSE	RMD	Tue, Feb 6, 2024	190.29	192.64	186.07	190.24
6126	NYSE	RMD	Mon, Feb 5, 2024	191.20	192.44	190.09	190.11
6125	NYSE	RMD	Fri, Feb 2, 2024	191.98	193.27	190.89	191.86
6124	NYSE	RMD	Thu, Feb 1, 2024	190.44	193.83	189.80	193.66
6123	NYSE	RMD	Wed, Jan 31, 2024	192.31	193.04	189.76	190.20
6122	NYSE	RMD	Tue, Jan 30, 2024	190.80	192.34	189.68	191.38
6121	NYSE	RMD	Mon, Jan 29, 2024	189.95	197.85	188.50	191.23
6120	NYSE	RMD	Fri, Jan 26, 2024	187.98	195.74	187.00	190.15
6119	NYSE	RMD	Thu, Jan 25, 2024	189.56	190.04	181.10	186.35
6118	NYSE	RMD	Wed, Jan 24, 2024	175.47	177.77	171.66	171.78
6117	NYSE	RMD	Tue, Jan 23, 2024	177.32	178.53	173.33	174.97
6116	NYSE	RMD	Mon, Jan 22, 2024	174.00	179.10	173.98	176.82
6115	NYSE	RMD	Fri, Jan 19, 2024	173.37	173.37	170.48	172.54
6114	NYSE	RMD	Thu, Jan 18, 2024	171.78	173.36	170.39	172.76
6113	NYSE	RMD	Wed, Jan 17, 2024	171.46	171.57	168.29	170.71
6112	NYSE	RMD	Tue, Jan 16, 2024	171.71	172.03	169.24	170.21
6111	NYSE	RMD	Fri, Jan 12, 2024	178.56	179.56	172.57	173.90
6110	NYSE	RMD	Thu, Jan 11, 2024	177.41	179.11	175.42	177.89
6109	NYSE	RMD	Wed, Jan 10, 2024	176.58	178.89	175.28	177.29
6108	NYSE	RMD	Tue, Jan 9, 2024	176.20	182.46	176.13	177.83
6107	NYSE	RMD	Mon, Jan 8, 2024	167.69	173.30	166.90	172.77
6106	NYSE	RMD	Fri, Jan 5, 2024	166.67	169.34	166.24	166.82
6105	NYSE	RMD	Thu, Jan 4, 2024	164.58	168.13	164.12	167.58
6104	NYSE	RMD	Wed, Jan 3, 2024	170.03	170.30	164.75	165.79
6103	NYSE	RMD	Tue, Jan 2, 2024	171.29	172.84	169.44	171.78
6102	NYSE	RMD	Fri, Dec 29, 2023	171.86	173.10	171.05	172.02
6101	NYSE	RMD	Thu, Dec 28, 2023	178.51	180.44	172.52	173.00
6100	NYSE	RMD	Wed, Dec 27, 2023	172.93	173.45	171.47	172.98
6099	NYSE	RMD	Tue, Dec 26, 2023	171.34	173.55	171.01	173.39
6098	NYSE	RMD	Fri, Dec 22, 2023	174.40	174.40	171.27	171.40
6097	NYSE	RMD	Thu, Dec 21, 2023	175.36	177.32	172.42	174.81
6096	NYSE	RMD	Wed, Dec 20, 2023	173.86	177.69	172.77	173.97
6095	NYSE	RMD	Tue, Dec 19, 2023	171.38	173.99	171.38	173.58
6094	NYSE	RMD	Mon, Dec 18, 2023	169.00	170.67	168.20	169.91
6093	NYSE	RMD	Fri, Dec 15, 2023	171.25	172.90	168.37	169.05
6092	NYSE	RMD	Thu, Dec 14, 2023	173.96	175.76	170.64	172.64
6091	NYSE	RMD	Wed, Dec 13, 2023	166.84	172.41	165.84	172.10
6090	NYSE	RMD	Tue, Dec 12, 2023	164.41	167.80	163.43	167.73
6089	NYSE	RMD	Mon, Dec 11, 2023	162.18	164.24	162.18	163.54
6088	NYSE	RMD	Fri, Dec 8, 2023	163.67	163.93	162.48	162.87
6087	NYSE	RMD	Thu, Dec 7, 2023	163.84	164.74	162.05	163.49
6086	NYSE	RMD	Wed, Dec 6, 2023	163.10	165.39	162.81	164.00
6085	NYSE	RMD	Tue, Dec 5, 2023	160.84	163.03	160.16	160.95
6084	NYSE	RMD	Mon, Dec 4, 2023	160.84	162.48	159.60	161.53
6083	NYSE	RMD	Fri, Dec 1, 2023	157.45	159.74	156.39	159.64
6082	NYSE	RMD	Thu, Nov 30, 2023	159.25	160.16	156.67	157.73
6081	NYSE	RMD	Wed, Nov 29, 2023	158.50	164.10	158.48	158.85
6080	NYSE	RMD	Tue, Nov 28, 2023	151.95	155.99	151.95	155.68
6079	NYSE	RMD	Mon, Nov 27, 2023	152.67	153.73	152.32	152.57
6078	NYSE	RMD	Fri, Nov 24, 2023	152.64	154.07	152.55	153.88
6077	NYSE	RMD	Wed, Nov 22, 2023	153.99	154.24	152.08	152.61
6076	NYSE	RMD	Tue, Nov 21, 2023	151.10	153.04	150.39	152.52
6075	NYSE	RMD	Mon, Nov 20, 2023	148.45	152.16	148.03	151.21
6074	NYSE	RMD	Fri, Nov 17, 2023	148.81	150.10	147.39	148.94
6073	NYSE	RMD	Thu, Nov 16, 2023	149.96	151.16	148.60	148.90
6072	NYSE	RMD	Wed, Nov 15, 2023	147.31	153.65	147.31	152.15
6071	NYSE	RMD	Tue, Nov 14, 2023	145.23	148.20	144.29	147.31
6070	NYSE	RMD	Mon, Nov 13, 2023	145.62	146.74	140.81	142.92
6069	NYSE	RMD	Fri, Nov 10, 2023	142.80	143.89	141.28	143.60
6068	NYSE	RMD	Thu, Nov 9, 2023	147.52	148.75	142.65	143.42
6067	NYSE	RMD	Wed, Nov 8, 2023	152.50	153.00	146.70	148.78
6066	NYSE	RMD	Tue, Nov 7, 2023	153.24	155.08	149.77	149.78
6065	NYSE	RMD	Mon, Nov 6, 2023	153.94	156.17	153.01	153.88
6064	NYSE	RMD	Fri, Nov 3, 2023	152.06	154.22	151.47	152.81
6063	NYSE	RMD	Thu, Nov 2, 2023	150.51	151.16	147.76	150.10
6062	NYSE	RMD	Wed, Nov 1, 2023	143.42	147.88	142.70	147.18
6061	NYSE	RMD	Tue, Oct 31, 2023	138.58	142.46	138.55	141.22
6060	NYSE	RMD	Mon, Oct 30, 2023	137.72	140.20	134.12	137.45
6059	NYSE	RMD	Fri, Oct 27, 2023	144.82	146.27	132.24	134.65
6058	NYSE	RMD	Thu, Oct 26, 2023	139.84	143.51	138.50	138.73
6057	NYSE	RMD	Wed, Oct 25, 2023	141.08	142.32	139.51	140.50
6056	NYSE	RMD	Tue, Oct 24, 2023	144.98	146.28	141.48	142.27
6055	NYSE	RMD	Mon, Oct 23, 2023	148.07	148.74	145.19	146.63
6054	NYSE	RMD	Fri, Oct 20, 2023	142.50	145.68	141.81	144.20
6053	NYSE	RMD	Thu, Oct 19, 2023	142.14	144.80	141.59	142.29
6052	NYSE	RMD	Wed, Oct 18, 2023	141.98	145.76	141.96	142.43
6051	NYSE	RMD	Tue, Oct 17, 2023	139.70	142.37	139.19	141.84
6050	NYSE	RMD	Mon, Oct 16, 2023	140.47	141.67	139.18	141.24
6049	NYSE	RMD	Fri, Oct 13, 2023	136.12	140.43	136.08	140.25
6048	NYSE	RMD	Thu, Oct 12, 2023	141.51	143.10	136.02	136.30
6047	NYSE	RMD	Wed, Oct 11, 2023	149.12	150.23	140.28	144.23
6046	NYSE	RMD	Tue, Oct 10, 2023	148.37	150.83	147.31	150.41
6045	NYSE	RMD	Mon, Oct 9, 2023	144.11	147.23	142.22	146.54
6044	NYSE	RMD	Fri, Oct 6, 2023	146.92	149.41	145.24	146.59
6043	NYSE	RMD	Thu, Oct 5, 2023	146.02	146.84	142.40	145.52
6042	NYSE	RMD	Wed, Oct 4, 2023	145.01	148.28	144.26	148.01
6041	NYSE	RMD	Tue, Oct 3, 2023	144.69	145.64	143.37	144.59
6040	NYSE	RMD	Mon, Oct 2, 2023	145.92	147.93	145.06	145.75
6039	NYSE	RMD	Fri, Sep 29, 2023	150.90	151.78	147.40	147.87
6038	NYSE	RMD	Thu, Sep 28, 2023	151.66	152.79	149.00	150.05
6037	NYSE	RMD	Wed, Sep 27, 2023	145.61	150.64	145.61	148.65
6036	NYSE	RMD	Tue, Sep 26, 2023	140.00	143.91	140.00	143.20
6035	NYSE	RMD	Mon, Sep 25, 2023	136.20	138.41	136.20	138.29
6034	NYSE	RMD	Fri, Sep 22, 2023	137.75	138.56	136.43	136.61
6033	NYSE	RMD	Thu, Sep 21, 2023	139.78	140.33	136.22	136.29
6032	NYSE	RMD	Wed, Sep 20, 2023	144.37	145.49	141.01	141.12
6031	NYSE	RMD	Tue, Sep 19, 2023	145.45	146.26	142.69	143.69
6030	NYSE	RMD	Mon, Sep 18, 2023	145.66	147.46	145.66	146.05
6029	NYSE	RMD	Fri, Sep 15, 2023	147.96	148.12	145.00	145.39
6028	NYSE	RMD	Thu, Sep 14, 2023	147.23	148.04	146.18	147.64
6027	NYSE	RMD	Wed, Sep 13, 2023	147.04	148.67	146.05	146.34
6026	NYSE	RMD	Tue, Sep 12, 2023	151.51	152.20	147.49	148.97
6025	NYSE	RMD	Mon, Sep 11, 2023	150.00	154.78	149.54	151.51
6024	NYSE	RMD	Fri, Sep 8, 2023	149.43	149.60	146.44	147.95
6023	NYSE	RMD	Thu, Sep 7, 2023	153.35	153.95	149.19	150.50
6022	NYSE	RMD	Wed, Sep 6, 2023	155.41	155.41	151.46	153.33
6021	NYSE	RMD	Tue, Sep 5, 2023	155.74	157.08	152.26	153.89
6020	NYSE	RMD	Fri, Sep 1, 2023	161.15	161.36	157.73	159.19
6019	NYSE	RMD	Thu, Aug 31, 2023	164.82	165.56	159.40	159.59
6018	NYSE	RMD	Wed, Aug 30, 2023	164.13	167.08	164.08	164.18
6017	NYSE	RMD	Tue, Aug 29, 2023	162.56	163.99	160.96	163.93
6016	NYSE	RMD	Mon, Aug 28, 2023	162.17	164.23	160.72	161.88
6015	NYSE	RMD	Fri, Aug 25, 2023	160.31	162.37	160.09	160.98
6014	NYSE	RMD	Thu, Aug 24, 2023	162.32	162.56	158.88	159.74
6013	NYSE	RMD	Wed, Aug 23, 2023	163.39	164.22	161.88	162.00
6012	NYSE	RMD	Tue, Aug 22, 2023	165.66	165.87	162.43	162.58
6011	NYSE	RMD	Mon, Aug 21, 2023	166.58	168.69	164.98	165.89
6010	NYSE	RMD	Fri, Aug 18, 2023	166.30	167.67	164.27	165.67
6009	NYSE	RMD	Thu, Aug 17, 2023	172.10	173.16	162.48	164.80
6008	NYSE	RMD	Wed, Aug 16, 2023	181.81	183.16	173.23	173.71
6007	NYSE	RMD	Tue, Aug 15, 2023	181.60	184.02	180.80	182.87
6006	NYSE	RMD	Mon, Aug 14, 2023	180.01	181.59	178.67	180.85
6005	NYSE	RMD	Fri, Aug 11, 2023	178.10	179.96	177.60	179.47
6004	NYSE	RMD	Thu, Aug 10, 2023	178.47	181.33	177.03	177.13
6003	NYSE	RMD	Wed, Aug 9, 2023	179.17	181.50	176.28	176.92
6002	NYSE	RMD	Tue, Aug 8, 2023	184.54	185.00	176.14	179.27
6001	NYSE	RMD	Mon, Aug 7, 2023	190.26	191.99	184.72	186.67
6000	NYSE	RMD	Fri, Aug 4, 2023	198.50	199.61	178.16	179.25
5999	NYSE	RMD	Thu, Aug 3, 2023	220.59	221.82	219.75	219.95
5998	NYSE	RMD	Wed, Aug 2, 2023	224.08	225.49	221.46	222.15
5997	NYSE	RMD	Tue, Aug 1, 2023	224.12	229.97	224.12	225.35
5996	NYSE	RMD	Mon, Jul 31, 2023	224.23	227.32	221.43	222.35
5995	NYSE	RMD	Fri, Jul 28, 2023	222.91	223.88	221.31	223.17
5994	NYSE	RMD	Thu, Jul 27, 2023	224.75	226.42	221.39	221.50
5993	NYSE	RMD	Wed, Jul 26, 2023	221.00	222.62	220.51	221.63
5992	NYSE	RMD	Tue, Jul 25, 2023	218.15	221.73	217.88	219.99
5991	NYSE	RMD	Mon, Jul 24, 2023	219.97	220.21	217.33	218.16
5990	NYSE	RMD	Fri, Jul 21, 2023	219.24	220.23	217.50	219.94
5989	NYSE	RMD	Thu, Jul 20, 2023	219.05	220.42	218.54	219.29
5988	NYSE	RMD	Wed, Jul 19, 2023	221.38	222.72	217.66	218.05
5987	NYSE	RMD	Tue, Jul 18, 2023	220.06	222.42	219.10	221.12
5986	NYSE	RMD	Mon, Jul 17, 2023	222.22	222.65	220.15	220.77
5985	NYSE	RMD	Fri, Jul 14, 2023	218.96	223.82	218.96	222.35
5984	NYSE	RMD	Thu, Jul 13, 2023	219.80	221.08	217.47	218.69
5983	NYSE	RMD	Wed, Jul 12, 2023	218.68	219.00	216.25	216.88
5982	NYSE	RMD	Tue, Jul 11, 2023	216.62	218.11	215.85	216.91
5981	NYSE	RMD	Mon, Jul 10, 2023	216.35	217.64	215.54	216.61
5980	NYSE	RMD	Fri, Jul 7, 2023	214.65	217.29	214.12	215.80
5979	NYSE	RMD	Thu, Jul 6, 2023	214.95	216.29	213.94	215.00
5978	NYSE	RMD	Wed, Jul 5, 2023	214.08	218.09	213.50	216.44
5977	NYSE	RMD	Mon, Jul 3, 2023	217.21	218.21	213.60	214.65
5976	NYSE	RMD	Fri, Jun 30, 2023	218.19	220.99	217.96	218.50
5975	NYSE	RMD	Thu, Jun 29, 2023	214.30	217.33	214.12	216.23
5974	NYSE	RMD	Wed, Jun 28, 2023	214.10	214.95	212.70	214.68
5973	NYSE	RMD	Tue, Jun 27, 2023	215.42	215.42	212.61	214.10
5972	NYSE	RMD	Mon, Jun 26, 2023	215.38	215.38	211.43	214.49
5971	NYSE	RMD	Fri, Jun 23, 2023	216.22	216.88	215.19	215.27
5970	NYSE	RMD	Thu, Jun 22, 2023	217.94	217.94	216.29	216.52
5969	NYSE	RMD	Wed, Jun 21, 2023	215.98	217.68	215.62	216.75
5968	NYSE	RMD	Tue, Jun 20, 2023	218.04	218.49	215.08	216.81
5967	NYSE	RMD	Fri, Jun 16, 2023	220.58	222.58	217.78	219.04
5966	NYSE	RMD	Thu, Jun 15, 2023	216.27	219.35	214.72	218.98
5965	NYSE	RMD	Wed, Jun 14, 2023	216.14	219.83	215.29	216.64
5964	NYSE	RMD	Tue, Jun 13, 2023	217.00	217.60	214.53	214.77
5963	NYSE	RMD	Mon, Jun 12, 2023	213.53	214.96	212.72	214.70
5962	NYSE	RMD	Fri, Jun 9, 2023	215.40	215.40	212.62	213.53
5961	NYSE	RMD	Thu, Jun 8, 2023	213.89	215.19	212.56	214.93
5960	NYSE	RMD	Wed, Jun 7, 2023	221.37	221.39	212.60	214.77
5959	NYSE	RMD	Tue, Jun 6, 2023	222.99	224.70	221.06	221.99
5958	NYSE	RMD	Mon, Jun 5, 2023	219.79	222.45	219.97	220.64
5957	NYSE	RMD	Fri, Jun 2, 2023	219.82	221.68	218.15	220.64
5956	NYSE	RMD	Thu, Jun 1, 2023	211.86	218.73	211.31	218.69
5955	NYSE	RMD	Wed, May 31, 2023	210.60	212.00	207.31	210.79
5954	NYSE	RMD	Tue, May 30, 2023	214.76	214.86	209.73	209.98
5953	NYSE	RMD	Fri, May 26, 2023	217.16	218.44	214.79	215.44
5952	NYSE	RMD	Thu, May 25, 2023	219.91	221.40	216.84	216.97
5951	NYSE	RMD	Wed, May 24, 2023	221.06	221.80	219.94	220.40
5950	NYSE	RMD	Tue, May 23, 2023	224.07	225.30	221.10	222.55
5949	NYSE	RMD	Mon, May 22, 2023	223.64	227.36	223.60	225.46
5948	NYSE	RMD	Fri, May 19, 2023	224.80	225.80	223.46	224.51
5947	NYSE	RMD	Thu, May 18, 2023	224.07	224.98	222.76	224.21
5946	NYSE	RMD	Wed, May 17, 2023	229.28	229.39	223.30	223.97
5945	NYSE	RMD	Tue, May 16, 2023	231.50	231.50	227.96	228.73
5944	NYSE	RMD	Mon, May 15, 2023	232.85	232.99	230.80	232.49
5943	NYSE	RMD	Fri, May 12, 2023	236.05	237.26	232.34	233.50
5942	NYSE	RMD	Thu, May 11, 2023	233.30	236.36	232.91	236.12
5941	NYSE	RMD	Wed, May 10, 2023	232.40	234.11	231.34	233.50
5940	NYSE	RMD	Tue, May 9, 2023	231.89	232.26	230.42	230.69
5939	NYSE	RMD	Mon, May 8, 2023	231.01	233.77	230.69	232.70
5938	NYSE	RMD	Fri, May 5, 2023	232.85	233.44	230.65	231.65
5937	NYSE	RMD	Thu, May 4, 2023	235.88	235.88	231.13	232.09
5936	NYSE	RMD	Wed, May 3, 2023	237.64	240.09	235.19	236.80
5935	NYSE	RMD	Tue, May 2, 2023	234.43	236.53	232.34	235.94
5934	NYSE	RMD	Mon, May 1, 2023	239.30	239.30	232.01	234.43
5933	NYSE	RMD	Fri, Apr 28, 2023	228.30	243.52	227.67	240.96
5932	NYSE	RMD	Thu, Apr 27, 2023	223.14	225.43	220.71	225.30
5931	NYSE	RMD	Wed, Apr 26, 2023	224.05	225.12	223.37	223.92
5930	NYSE	RMD	Tue, Apr 25, 2023	228.95	229.12	226.47	226.61
5929	NYSE	RMD	Mon, Apr 24, 2023	228.00	230.48	228.00	229.49
5928	NYSE	RMD	Fri, Apr 21, 2023	226.71	228.50	226.00	228.07
5927	NYSE	RMD	Thu, Apr 20, 2023	222.19	225.04	222.09	224.85
5926	NYSE	RMD	Wed, Apr 19, 2023	222.20	223.08	221.23	222.37
5925	NYSE	RMD	Tue, Apr 18, 2023	226.37	226.37	222.09	222.89
5924	NYSE	RMD	Mon, Apr 17, 2023	224.65	225.67	222.99	225.45
5923	NYSE	RMD	Fri, Apr 14, 2023	226.44	227.84	224.39	224.56
5922	NYSE	RMD	Thu, Apr 13, 2023	224.07	227.74	223.48	226.55
5921	NYSE	RMD	Wed, Apr 12, 2023	224.73	225.64	221.75	222.18
5920	NYSE	RMD	Tue, Apr 11, 2023	222.98	224.20	222.07	223.17
5919	NYSE	RMD	Mon, Apr 10, 2023	220.47	222.14	218.96	222.14
5918	NYSE	RMD	Thu, Apr 6, 2023	221.42	221.94	220.63	221.85
5917	NYSE	RMD	Wed, Apr 5, 2023	220.50	222.96	220.13	221.15
5916	NYSE	RMD	Tue, Apr 4, 2023	219.84	222.16	219.84	220.24
5915	NYSE	RMD	Mon, Apr 3, 2023	218.23	220.64	217.54	219.17
5914	NYSE	RMD	Fri, Mar 31, 2023	217.23	219.52	217.17	218.99
5913	NYSE	RMD	Thu, Mar 30, 2023	215.88	216.94	215.27	215.95
5912	NYSE	RMD	Wed, Mar 29, 2023	214.09	214.74	212.39	213.52
5911	NYSE	RMD	Tue, Mar 28, 2023	215.24	216.55	212.50	213.09
5910	NYSE	RMD	Mon, Mar 27, 2023	214.63	217.14	213.80	215.82
5909	NYSE	RMD	Fri, Mar 24, 2023	210.94	212.71	209.44	212.58
5908	NYSE	RMD	Thu, Mar 23, 2023	211.43	214.09	209.13	210.59
5907	NYSE	RMD	Wed, Mar 22, 2023	213.29	215.80	210.64	210.78
5906	NYSE	RMD	Tue, Mar 21, 2023	210.87	214.56	210.87	213.87
5905	NYSE	RMD	Mon, Mar 20, 2023	206.75	211.33	206.75	210.67
5904	NYSE	RMD	Fri, Mar 17, 2023	211.34	212.27	206.84	207.10
5903	NYSE	RMD	Thu, Mar 16, 2023	207.34	211.36	207.34	211.28
5902	NYSE	RMD	Wed, Mar 15, 2023	206.14	208.45	205.43	207.99
5901	NYSE	RMD	Tue, Mar 14, 2023	208.64	209.91	206.63	208.55
5900	NYSE	RMD	Mon, Mar 13, 2023	205.18	209.36	204.22	206.32
5899	NYSE	RMD	Fri, Mar 10, 2023	211.94	212.54	204.97	205.86
5898	NYSE	RMD	Thu, Mar 9, 2023	215.59	215.96	211.53	212.12
5897	NYSE	RMD	Wed, Mar 8, 2023	214.33	215.57	213.33	214.63
5896	NYSE	RMD	Tue, Mar 7, 2023	219.72	219.84	214.16	215.03
5895	NYSE	RMD	Mon, Mar 6, 2023	219.98	220.67	218.09	219.16
5894	NYSE	RMD	Fri, Mar 3, 2023	216.69	220.37	214.93	219.81
5893	NYSE	RMD	Thu, Mar 2, 2023	212.72	215.80	211.35	215.68
5892	NYSE	RMD	Wed, Mar 1, 2023	211.80	214.12	211.06	214.11
5891	NYSE	RMD	Tue, Feb 28, 2023	210.78	213.89	210.78	213.00
5890	NYSE	RMD	Mon, Feb 27, 2023	213.20	213.76	211.17	211.89
5889	NYSE	RMD	Fri, Feb 24, 2023	213.03	214.31	211.37	211.53
5888	NYSE	RMD	Thu, Feb 23, 2023	214.55	216.40	213.34	215.00
5887	NYSE	RMD	Wed, Feb 22, 2023	214.56	216.01	213.47	213.99
5886	NYSE	RMD	Tue, Feb 21, 2023	214.60	215.51	213.72	215.28
5885	NYSE	RMD	Fri, Feb 17, 2023	213.37	216.24	213.14	216.14
5884	NYSE	RMD	Thu, Feb 16, 2023	212.20	216.17	212.01	213.91
5883	NYSE	RMD	Wed, Feb 15, 2023	213.50	215.41	213.50	214.88
5882	NYSE	RMD	Tue, Feb 14, 2023	214.50	215.73	212.42	213.92
5881	NYSE	RMD	Mon, Feb 13, 2023	213.13	215.24	212.38	215.21
5880	NYSE	RMD	Fri, Feb 10, 2023	214.82	215.94	211.43	213.13
5879	NYSE	RMD	Thu, Feb 9, 2023	221.53	221.81	214.60	215.11
5878	NYSE	RMD	Wed, Feb 8, 2023	222.69	222.72	219.71	220.96
5877	NYSE	RMD	Tue, Feb 7, 2023	220.01	224.80	218.10	224.01
5876	NYSE	RMD	Mon, Feb 6, 2023	222.89	223.24	219.76	221.46
5875	NYSE	RMD	Fri, Feb 3, 2023	224.50	227.25	223.28	224.60
5874	NYSE	RMD	Thu, Feb 2, 2023	229.00	229.83	225.46	226.61
5873	NYSE	RMD	Wed, Feb 1, 2023	229.07	231.83	224.15	229.02
5872	NYSE	RMD	Tue, Jan 31, 2023	223.89	228.43	223.37	228.37
5871	NYSE	RMD	Mon, Jan 30, 2023	221.87	224.83	219.40	222.71
5870	NYSE	RMD	Fri, Jan 27, 2023	235.51	235.53	221.58	224.59
5869	NYSE	RMD	Thu, Jan 26, 2023	231.18	233.60	230.23	232.17
5868	NYSE	RMD	Wed, Jan 25, 2023	231.25	231.86	228.51	231.16
5867	NYSE	RMD	Tue, Jan 24, 2023	235.20	235.87	232.61	233.62
5866	NYSE	RMD	Mon, Jan 23, 2023	233.46	239.36	233.01	236.53
5865	NYSE	RMD	Fri, Jan 20, 2023	230.32	235.62	229.63	234.73
5864	NYSE	RMD	Thu, Jan 19, 2023	226.07	230.47	226.00	229.30
5863	NYSE	RMD	Wed, Jan 18, 2023	230.00	231.94	225.13	225.97
5862	NYSE	RMD	Tue, Jan 17, 2023	220.43	225.79	220.23	225.38
5861	NYSE	RMD	Fri, Jan 13, 2023	214.49	218.72	214.26	218.10
5860	NYSE	RMD	Thu, Jan 12, 2023	214.29	214.62	211.89	214.00
5859	NYSE	RMD	Wed, Jan 11, 2023	214.16	214.75	212.14	214.53
5858	NYSE	RMD	Tue, Jan 10, 2023	210.85	214.91	210.85	212.68
5857	NYSE	RMD	Mon, Jan 9, 2023	210.99	213.02	209.56	209.69
5856	NYSE	RMD	Fri, Jan 6, 2023	206.60	211.61	202.04	208.89
5855	NYSE	RMD	Thu, Jan 5, 2023	209.00	210.00	204.45	205.07
5854	NYSE	RMD	Wed, Jan 4, 2023	211.69	214.38	209.31	210.90
5853	NYSE	RMD	Tue, Jan 3, 2023	210.07	211.25	206.06	209.11
5852	NYSE	RMD	Fri, Dec 30, 2022	208.00	208.44	205.53	208.13
5851	NYSE	RMD	Thu, Dec 29, 2022	208.08	210.24	206.98	209.37
5850	NYSE	RMD	Wed, Dec 28, 2022	206.89	208.49	205.17	205.77
5849	NYSE	RMD	Tue, Dec 27, 2022	208.89	210.40	205.80	206.89
5848	NYSE	RMD	Fri, Dec 23, 2022	208.33	208.97	206.50	208.32
5847	NYSE	RMD	Thu, Dec 22, 2022	209.56	210.91	206.00	209.14
5846	NYSE	RMD	Wed, Dec 21, 2022	210.28	211.02	208.17	210.14
5845	NYSE	RMD	Tue, Dec 20, 2022	209.05	209.93	207.05	208.91
5844	NYSE	RMD	Mon, Dec 19, 2022	209.48	210.00	206.91	209.15
5843	NYSE	RMD	Fri, Dec 16, 2022	213.78	214.43	208.09	209.80
5842	NYSE	RMD	Thu, Dec 15, 2022	218.69	225.18	214.14	215.04
5841	NYSE	RMD	Wed, Dec 14, 2022	224.53	225.04	219.14	220.86
5840	NYSE	RMD	Tue, Dec 13, 2022	227.50	227.50	222.61	223.70
5839	NYSE	RMD	Mon, Dec 12, 2022	220.97	221.50	219.23	220.90
5838	NYSE	RMD	Fri, Dec 9, 2022	221.80	222.43	219.57	219.68
5837	NYSE	RMD	Thu, Dec 8, 2022	222.90	224.24	220.80	222.50
5836	NYSE	RMD	Wed, Dec 7, 2022	218.70	224.37	218.70	222.18
5835	NYSE	RMD	Tue, Dec 6, 2022	218.40	218.94	215.77	217.73
5834	NYSE	RMD	Mon, Dec 5, 2022	229.81	229.81	219.03	219.35
5833	NYSE	RMD	Fri, Dec 2, 2022	227.50	234.37	227.50	232.90
5832	NYSE	RMD	Thu, Dec 1, 2022	231.82	232.81	228.11	229.34
5831	NYSE	RMD	Wed, Nov 30, 2022	224.40	230.31	223.14	230.20
5830	NYSE	RMD	Tue, Nov 29, 2022	225.49	226.50	222.90	223.20
5829	NYSE	RMD	Mon, Nov 28, 2022	229.03	230.61	224.17	225.54
5828	NYSE	RMD	Fri, Nov 25, 2022	229.80	231.00	229.03	229.92
5827	NYSE	RMD	Wed, Nov 23, 2022	230.00	232.15	228.56	229.34
5826	NYSE	RMD	Tue, Nov 22, 2022	225.54	229.96	224.47	229.66
5825	NYSE	RMD	Mon, Nov 21, 2022	223.16	227.54	222.44	225.21
5824	NYSE	RMD	Fri, Nov 18, 2022	224.04	226.04	222.11	224.40
5823	NYSE	RMD	Thu, Nov 17, 2022	221.97	221.97	217.47	218.98
5822	NYSE	RMD	Wed, Nov 16, 2022	224.44	225.98	223.19	224.58
5821	NYSE	RMD	Tue, Nov 15, 2022	223.72	227.43	221.72	223.63
5820	NYSE	RMD	Mon, Nov 14, 2022	222.94	224.14	218.50	220.88
5819	NYSE	RMD	Fri, Nov 11, 2022	227.48	228.15	222.27	223.03
5818	NYSE	RMD	Thu, Nov 10, 2022	219.96	225.71	217.96	225.18
5817	NYSE	RMD	Wed, Nov 9, 2022	213.19	215.35	210.49	211.96
5816	NYSE	RMD	Tue, Nov 8, 2022	211.93	214.18	207.38	213.07
5815	NYSE	RMD	Mon, Nov 7, 2022	210.98	212.99	209.06	212.64
5814	NYSE	RMD	Fri, Nov 4, 2022	212.31	213.04	206.67	210.89
5813	NYSE	RMD	Thu, Nov 3, 2022	215.23	215.23	208.81	208.94
5812	NYSE	RMD	Wed, Nov 2, 2022	220.95	227.15	217.87	218.00
5811	NYSE	RMD	Tue, Nov 1, 2022	225.24	225.54	219.01	220.87
5810	NYSE	RMD	Mon, Oct 31, 2022	218.45	224.11	217.65	223.69
5809	NYSE	RMD	Fri, Oct 28, 2022	215.12	219.45	209.30	218.73
5808	NYSE	RMD	Thu, Oct 27, 2022	232.72	235.64	230.22	232.29
5807	NYSE	RMD	Wed, Oct 26, 2022	230.50	236.75	229.61	233.97
5806	NYSE	RMD	Tue, Oct 25, 2022	224.00	230.55	223.33	229.98
5805	NYSE	RMD	Mon, Oct 24, 2022	224.47	226.33	223.00	225.63
5804	NYSE	RMD	Fri, Oct 21, 2022	217.94	223.46	213.50	222.28
5803	NYSE	RMD	Thu, Oct 20, 2022	218.31	221.51	215.48	217.42
5802	NYSE	RMD	Wed, Oct 19, 2022	217.63	218.63	213.50	215.30
5801	NYSE	RMD	Tue, Oct 18, 2022	221.36	222.97	214.97	218.90
5800	NYSE	RMD	Mon, Oct 17, 2022	214.05	215.75	212.75	215.00
5799	NYSE	RMD	Fri, Oct 14, 2022	216.67	217.69	210.80	211.75
5798	NYSE	RMD	Thu, Oct 13, 2022	206.35	216.21	206.30	214.78
5797	NYSE	RMD	Wed, Oct 12, 2022	213.56	213.56	209.82	210.13
5796	NYSE	RMD	Tue, Oct 11, 2022	217.64	217.74	213.51	215.00
5795	NYSE	RMD	Mon, Oct 10, 2022	223.19	223.19	217.98	219.18
5794	NYSE	RMD	Fri, Oct 7, 2022	227.84	227.87	221.15	222.41
5793	NYSE	RMD	Thu, Oct 6, 2022	231.33	232.14	228.81	229.85
5792	NYSE	RMD	Wed, Oct 5, 2022	231.15	235.00	227.78	231.76
5791	NYSE	RMD	Tue, Oct 4, 2022	225.98	229.52	222.51	228.73
5790	NYSE	RMD	Mon, Oct 3, 2022	220.19	226.62	218.03	224.25
5789	NYSE	RMD	Fri, Sep 30, 2022	219.26	223.13	217.71	218.30
5788	NYSE	RMD	Thu, Sep 29, 2022	217.25	220.30	215.83	218.46
5787	NYSE	RMD	Wed, Sep 28, 2022	214.09	219.37	212.63	218.75
5786	NYSE	RMD	Tue, Sep 27, 2022	217.15	217.58	211.52	212.32
5785	NYSE	RMD	Mon, Sep 26, 2022	213.66	216.87	213.38	215.10
5784	NYSE	RMD	Fri, Sep 23, 2022	212.17	214.72	210.53	214.51
5783	NYSE	RMD	Thu, Sep 22, 2022	216.24	216.81	213.55	213.69
5782	NYSE	RMD	Wed, Sep 21, 2022	222.11	224.15	217.35	217.59
5781	NYSE	RMD	Tue, Sep 20, 2022	223.02	223.02	218.24	220.20
5780	NYSE	RMD	Mon, Sep 19, 2022	221.35	224.61	219.29	224.26
5779	NYSE	RMD	Fri, Sep 16, 2022	225.68	225.68	219.88	223.07
5778	NYSE	RMD	Thu, Sep 15, 2022	232.38	233.80	225.79	225.95
5777	NYSE	RMD	Wed, Sep 14, 2022	235.32	235.53	232.33	233.20
5776	NYSE	RMD	Tue, Sep 13, 2022	233.62	236.00	233.62	234.64
5775	NYSE	RMD	Mon, Sep 12, 2022	236.12	239.10	236.12	238.01
5774	NYSE	RMD	Fri, Sep 9, 2022	233.59	237.62	232.03	236.03
5773	NYSE	RMD	Thu, Sep 8, 2022	230.93	233.42	228.91	233.07
5772	NYSE	RMD	Wed, Sep 7, 2022	221.00	231.84	221.00	231.29
5771	NYSE	RMD	Tue, Sep 6, 2022	216.92	221.36	216.87	220.66
5770	NYSE	RMD	Fri, Sep 2, 2022	221.42	221.85	214.60	215.98
5769	NYSE	RMD	Thu, Sep 1, 2022	219.13	219.78	214.86	219.48
5768	NYSE	RMD	Wed, Aug 31, 2022	221.36	222.55	219.61	219.92
5767	NYSE	RMD	Tue, Aug 30, 2022	221.18	221.42	218.35	219.44
5766	NYSE	RMD	Mon, Aug 29, 2022	219.24	221.99	218.70	220.63
5765	NYSE	RMD	Fri, Aug 26, 2022	228.63	228.63	221.04	221.15
5764	NYSE	RMD	Thu, Aug 25, 2022	226.31	229.38	224.59	229.23
5763	NYSE	RMD	Wed, Aug 24, 2022	224.89	225.65	223.62	223.72
5762	NYSE	RMD	Tue, Aug 23, 2022	228.57	228.76	223.08	224.68
5761	NYSE	RMD	Mon, Aug 22, 2022	231.63	232.95	228.75	229.36
5760	NYSE	RMD	Fri, Aug 19, 2022	236.00	236.00	232.59	233.49
5759	NYSE	RMD	Thu, Aug 18, 2022	236.74	236.78	233.33	236.00
5758	NYSE	RMD	Wed, Aug 17, 2022	235.03	236.74	234.60	236.41
5757	NYSE	RMD	Tue, Aug 16, 2022	236.76	238.84	235.05	235.66
5756	NYSE	RMD	Mon, Aug 15, 2022	239.00	241.19	235.00	237.11
5755	NYSE	RMD	Fri, Aug 12, 2022	237.34	240.69	231.19	239.99
5754	NYSE	RMD	Thu, Aug 11, 2022	245.00	247.65	240.32	240.85
5753	NYSE	RMD	Wed, Aug 10, 2022	240.66	243.64	239.72	243.58
5752	NYSE	RMD	Tue, Aug 9, 2022	236.35	237.82	235.09	236.78
5751	NYSE	RMD	Mon, Aug 8, 2022	243.00	243.05	235.52	236.63
5750	NYSE	RMD	Fri, Aug 5, 2022	237.07	241.97	235.58	241.80
5749	NYSE	RMD	Thu, Aug 4, 2022	239.60	239.99	238.23	238.70
5748	NYSE	RMD	Wed, Aug 3, 2022	240.72	241.68	238.21	239.60
5747	NYSE	RMD	Tue, Aug 2, 2022	238.46	242.43	238.13	239.31
5746	NYSE	RMD	Mon, Aug 1, 2022	238.59	241.19	237.10	239.20
5745	NYSE	RMD	Fri, Jul 29, 2022	241.54	241.79	238.95	240.52
5744	NYSE	RMD	Thu, Jul 28, 2022	240.06	244.39	236.81	243.07
5743	NYSE	RMD	Wed, Jul 27, 2022	238.93	241.21	236.81	240.16
5742	NYSE	RMD	Tue, Jul 26, 2022	236.70	239.14	234.49	238.16
5741	NYSE	RMD	Mon, Jul 25, 2022	231.67	236.92	231.01	236.02
5740	NYSE	RMD	Fri, Jul 22, 2022	233.11	235.51	229.93	231.75
5739	NYSE	RMD	Thu, Jul 21, 2022	228.29	233.51	227.10	232.91
5738	NYSE	RMD	Wed, Jul 20, 2022	225.41	229.57	224.17	226.90
5737	NYSE	RMD	Tue, Jul 19, 2022	220.82	224.92	219.11	224.76
5736	NYSE	RMD	Mon, Jul 18, 2022	225.41	225.88	217.95	218.76
5735	NYSE	RMD	Fri, Jul 15, 2022	224.90	226.07	221.90	225.50
5734	NYSE	RMD	Thu, Jul 14, 2022	216.14	222.59	215.66	221.92
5733	NYSE	RMD	Wed, Jul 13, 2022	212.20	219.74	212.20	218.25
5732	NYSE	RMD	Tue, Jul 12, 2022	216.66	220.37	214.68	215.78
5731	NYSE	RMD	Mon, Jul 11, 2022	216.22	218.91	212.20	216.87
5730	NYSE	RMD	Fri, Jul 8, 2022	219.15	220.99	217.20	217.67
5729	NYSE	RMD	Thu, Jul 7, 2022	216.93	220.45	216.73	220.28
5728	NYSE	RMD	Wed, Jul 6, 2022	217.91	221.45	216.98	217.29
5727	NYSE	RMD	Tue, Jul 5, 2022	212.33	216.59	210.30	216.43
5726	NYSE	RMD	Fri, Jul 1, 2022	210.02	216.26	209.29	215.72
5725	NYSE	RMD	Thu, Jun 30, 2022	210.23	212.99	208.36	209.63
5724	NYSE	RMD	Wed, Jun 29, 2022	212.10	214.06	209.42	212.91
5723	NYSE	RMD	Tue, Jun 28, 2022	213.74	215.62	211.14	211.27
5722	NYSE	RMD	Mon, Jun 27, 2022	212.21	213.18	209.40	212.62
5721	NYSE	RMD	Fri, Jun 24, 2022	210.85	211.58	208.20	211.50
5720	NYSE	RMD	Thu, Jun 23, 2022	204.38	207.94	203.00	207.49
5719	NYSE	RMD	Wed, Jun 22, 2022	199.18	203.77	199.18	202.97
5718	NYSE	RMD	Tue, Jun 21, 2022	200.72	202.13	199.48	201.51
5717	NYSE	RMD	Fri, Jun 17, 2022	199.66	201.55	196.23	197.57
5716	NYSE	RMD	Thu, Jun 16, 2022	196.89	199.89	194.30	196.23
5715	NYSE	RMD	Wed, Jun 15, 2022	202.89	206.18	199.13	203.28
5714	NYSE	RMD	Tue, Jun 14, 2022	203.11	204.41	199.81	202.01
5713	NYSE	RMD	Mon, Jun 13, 2022	202.34	206.27	201.57	202.39
5712	NYSE	RMD	Fri, Jun 10, 2022	205.04	211.20	205.04	208.51
5711	NYSE	RMD	Thu, Jun 9, 2022	210.94	212.94	208.37	208.61
5710	NYSE	RMD	Wed, Jun 8, 2022	212.53	214.22	211.58	212.27
5709	NYSE	RMD	Tue, Jun 7, 2022	208.01	214.91	207.32	214.50
5708	NYSE	RMD	Mon, Jun 6, 2022	212.96	214.08	209.18	210.85
5707	NYSE	RMD	Fri, Jun 3, 2022	209.44	210.01	206.07	208.31
5706	NYSE	RMD	Thu, Jun 2, 2022	203.00	211.45	202.06	211.26
5705	NYSE	RMD	Wed, Jun 1, 2022	205.66	207.33	201.51	202.71
5704	NYSE	RMD	Tue, May 31, 2022	205.92	207.20	202.43	203.46
5703	NYSE	RMD	Fri, May 27, 2022	204.08	208.59	204.08	208.30
5702	NYSE	RMD	Thu, May 26, 2022	197.40	202.81	196.53	202.06
5701	NYSE	RMD	Wed, May 25, 2022	194.52	196.53	192.85	195.40
5700	NYSE	RMD	Tue, May 24, 2022	197.92	197.92	192.86	195.52
5699	NYSE	RMD	Mon, May 23, 2022	199.99	201.33	195.37	198.46
5698	NYSE	RMD	Fri, May 20, 2022	199.74	202.42	193.65	197.66
5697	NYSE	RMD	Thu, May 19, 2022	190.86	199.60	190.12	197.59
5696	NYSE	RMD	Wed, May 18, 2022	195.13	196.50	190.19	191.41
5695	NYSE	RMD	Tue, May 17, 2022	200.00	200.26	194.77	197.83
5694	NYSE	RMD	Mon, May 16, 2022	196.32	198.79	195.02	196.91
5693	NYSE	RMD	Fri, May 13, 2022	195.86	200.27	194.40	196.86
5692	NYSE	RMD	Thu, May 12, 2022	190.25	195.43	189.40	192.31
5691	NYSE	RMD	Wed, May 11, 2022	194.01	198.83	191.24	191.46
5690	NYSE	RMD	Tue, May 10, 2022	195.01	198.27	191.29	194.80
5689	NYSE	RMD	Mon, May 9, 2022	198.82	198.82	191.12	192.74
5688	NYSE	RMD	Fri, May 6, 2022	202.05	202.53	195.44	202.05
5687	NYSE	RMD	Thu, May 5, 2022	203.99	206.98	201.45	203.73
5686	NYSE	RMD	Wed, May 4, 2022	196.51	206.46	195.48	205.24
5685	NYSE	RMD	Tue, May 3, 2022	200.00	201.99	195.23	196.42
5684	NYSE	RMD	Mon, May 2, 2022	199.80	202.84	196.31	199.77
5683	NYSE	RMD	Fri, Apr 29, 2022	199.00	207.76	197.16	199.97
5682	NYSE	RMD	Thu, Apr 28, 2022	216.51	216.51	208.55	213.51
5681	NYSE	RMD	Wed, Apr 27, 2022	217.14	219.25	213.95	214.72
5680	NYSE	RMD	Tue, Apr 26, 2022	223.49	224.89	216.51	216.66
5679	NYSE	RMD	Mon, Apr 25, 2022	225.74	228.00	223.15	225.95
5678	NYSE	RMD	Fri, Apr 22, 2022	235.79	236.73	226.79	227.41
5677	NYSE	RMD	Thu, Apr 21, 2022	246.76	246.76	238.45	239.00
5676	NYSE	RMD	Wed, Apr 20, 2022	240.86	246.73	240.46	245.04
5675	NYSE	RMD	Tue, Apr 19, 2022	232.97	240.49	232.97	239.42
5674	NYSE	RMD	Mon, Apr 18, 2022	233.29	234.85	231.03	231.99
5673	NYSE	RMD	Thu, Apr 14, 2022	237.01	237.16	233.54	234.21
5672	NYSE	RMD	Wed, Apr 13, 2022	236.42	238.44	235.02	236.60
5671	NYSE	RMD	Tue, Apr 12, 2022	242.01	243.76	236.50	237.37
5670	NYSE	RMD	Mon, Apr 11, 2022	247.00	247.99	241.85	242.15
5669	NYSE	RMD	Fri, Apr 8, 2022	251.20	252.31	247.32	249.33
5668	NYSE	RMD	Thu, Apr 7, 2022	246.08	253.67	246.00	252.08
5667	NYSE	RMD	Wed, Apr 6, 2022	243.98	247.88	240.64	247.29
5666	NYSE	RMD	Tue, Apr 5, 2022	245.44	250.36	244.03	245.48
5665	NYSE	RMD	Mon, Apr 4, 2022	246.60	248.82	243.29	245.71
5664	NYSE	RMD	Fri, Apr 1, 2022	244.19	247.48	241.10	246.44
5663	NYSE	RMD	Thu, Mar 31, 2022	243.95	245.96	238.59	242.51
5662	NYSE	RMD	Wed, Mar 30, 2022	246.27	249.71	246.27	249.01
5661	NYSE	RMD	Tue, Mar 29, 2022	246.47	248.98	243.89	247.22
5660	NYSE	RMD	Mon, Mar 28, 2022	239.00	242.57	236.46	242.48
5659	NYSE	RMD	Fri, Mar 25, 2022	242.64	243.50	237.41	240.33
5658	NYSE	RMD	Thu, Mar 24, 2022	238.01	241.78	236.58	241.37
5657	NYSE	RMD	Wed, Mar 23, 2022	251.98	251.98	229.11	233.00
5656	NYSE	RMD	Tue, Mar 22, 2022	256.74	260.07	254.52	255.05
5655	NYSE	RMD	Mon, Mar 21, 2022	259.61	261.57	254.35	256.95
5654	NYSE	RMD	Fri, Mar 18, 2022	259.35	262.38	258.61	261.47
5653	NYSE	RMD	Thu, Mar 17, 2022	254.01	259.22	253.90	259.22
5652	NYSE	RMD	Wed, Mar 16, 2022	246.48	255.52	246.48	255.36
5651	NYSE	RMD	Tue, Mar 15, 2022	238.07	245.22	237.89	244.31
5650	NYSE	RMD	Mon, Mar 14, 2022	239.26	243.83	235.69	236.58
5649	NYSE	RMD	Fri, Mar 11, 2022	244.11	244.11	237.77	238.07
5648	NYSE	RMD	Thu, Mar 10, 2022	241.29	245.06	238.68	242.62
5647	NYSE	RMD	Wed, Mar 9, 2022	241.70	247.22	241.67	245.23
5646	NYSE	RMD	Tue, Mar 8, 2022	244.76	245.25	237.73	238.85
5645	NYSE	RMD	Mon, Mar 7, 2022	250.01	251.87	245.69	247.28
5644	NYSE	RMD	Fri, Mar 4, 2022	247.98	254.67	243.52	254.60
5643	NYSE	RMD	Thu, Mar 3, 2022	250.62	251.94	247.19	249.91
5642	NYSE	RMD	Wed, Mar 2, 2022	250.00	251.70	247.90	249.62
5641	NYSE	RMD	Tue, Mar 1, 2022	245.00	251.96	244.30	251.15
5640	NYSE	RMD	Mon, Feb 28, 2022	243.08	247.19	241.45	246.75
5639	NYSE	RMD	Fri, Feb 25, 2022	237.60	246.14	237.25	245.39
5638	NYSE	RMD	Thu, Feb 24, 2022	230.12	238.03	228.32	237.78
5637	NYSE	RMD	Wed, Feb 23, 2022	235.15	236.54	232.82	233.23
5636	NYSE	RMD	Tue, Feb 22, 2022	229.83	234.48	228.91	233.27
5635	NYSE	RMD	Fri, Feb 18, 2022	233.91	235.80	230.63	231.73
5634	NYSE	RMD	Thu, Feb 17, 2022	236.65	236.83	232.15	234.24
5633	NYSE	RMD	Wed, Feb 16, 2022	234.79	237.72	231.72	237.57
5632	NYSE	RMD	Tue, Feb 15, 2022	235.81	235.92	232.30	235.25
5631	NYSE	RMD	Mon, Feb 14, 2022	242.59	242.75	231.67	233.62
5630	NYSE	RMD	Fri, Feb 11, 2022	244.44	245.79	241.18	243.92
5629	NYSE	RMD	Thu, Feb 10, 2022	241.86	245.31	240.30	244.35
5628	NYSE	RMD	Wed, Feb 9, 2022	242.97	247.56	242.58	246.48
5627	NYSE	RMD	Tue, Feb 8, 2022	236.20	241.17	236.20	240.63
5626	NYSE	RMD	Mon, Feb 7, 2022	237.85	239.92	236.27	237.55
5625	NYSE	RMD	Fri, Feb 4, 2022	236.41	240.95	235.65	239.01
5624	NYSE	RMD	Thu, Feb 3, 2022	232.87	238.56	232.00	237.01
5623	NYSE	RMD	Wed, Feb 2, 2022	233.35	237.96	232.50	237.20
5622	NYSE	RMD	Tue, Feb 1, 2022	230.95	232.60	226.35	232.16
5621	NYSE	RMD	Mon, Jan 31, 2022	221.80	228.92	221.15	228.60
5620	NYSE	RMD	Fri, Jan 28, 2022	221.60	223.86	209.00	216.12
5619	NYSE	RMD	Thu, Jan 27, 2022	224.99	230.77	223.11	224.89
5618	NYSE	RMD	Wed, Jan 26, 2022	234.04	237.20	227.91	231.04
5617	NYSE	RMD	Tue, Jan 25, 2022	231.74	235.15	229.40	232.17
5616	NYSE	RMD	Mon, Jan 24, 2022	236.00	239.19	228.37	238.52
5615	NYSE	RMD	Fri, Jan 21, 2022	237.46	238.21	234.10	235.16
5614	NYSE	RMD	Thu, Jan 20, 2022	242.82	246.18	237.69	237.96
5613	NYSE	RMD	Wed, Jan 19, 2022	241.79	246.12	241.12	241.39
5612	NYSE	RMD	Tue, Jan 18, 2022	247.80	247.90	239.55	240.69
5611	NYSE	RMD	Fri, Jan 14, 2022	250.47	254.15	245.84	252.16
5610	NYSE	RMD	Thu, Jan 13, 2022	247.53	254.77	247.53	251.70
5609	NYSE	RMD	Wed, Jan 12, 2022	245.00	247.32	242.36	244.17
5608	NYSE	RMD	Tue, Jan 11, 2022	236.75	238.39	234.41	238.37
5607	NYSE	RMD	Mon, Jan 10, 2022	234.64	237.39	231.80	237.35
5606	NYSE	RMD	Fri, Jan 7, 2022	240.27	242.13	236.81	237.23
5605	NYSE	RMD	Thu, Jan 6, 2022	244.47	246.51	241.49	241.80
5604	NYSE	RMD	Wed, Jan 5, 2022	252.56	254.17	244.66	244.74
5603	NYSE	RMD	Tue, Jan 4, 2022	259.95	259.95	251.26	253.44
5602	NYSE	RMD	Mon, Jan 3, 2022	258.52	260.04	254.47	259.51
5601	NYSE	RMD	Fri, Dec 31, 2021	261.13	263.45	260.25	260.48
5600	NYSE	RMD	Thu, Dec 30, 2021	262.36	263.32	261.54	261.99
5599	NYSE	RMD	Wed, Dec 29, 2021	261.23	263.44	260.10	261.11
5598	NYSE	RMD	Tue, Dec 28, 2021	264.31	264.31	259.12	260.89
5597	NYSE	RMD	Mon, Dec 27, 2021	260.41	262.19	257.53	262.07
5596	NYSE	RMD	Thu, Dec 23, 2021	261.18	261.69	257.56	258.82
5595	NYSE	RMD	Wed, Dec 22, 2021	257.19	261.72	257.05	261.70
5594	NYSE	RMD	Tue, Dec 21, 2021	253.71	257.96	251.95	257.63
5593	NYSE	RMD	Mon, Dec 20, 2021	251.34	252.61	245.33	248.03
5592	NYSE	RMD	Fri, Dec 17, 2021	253.23	256.59	250.92	252.98
5591	NYSE	RMD	Thu, Dec 16, 2021	255.28	258.07	252.19	253.77
5590	NYSE	RMD	Wed, Dec 15, 2021	256.52	259.78	252.83	256.56
5589	NYSE	RMD	Tue, Dec 14, 2021	262.94	263.48	255.45	256.46
5588	NYSE	RMD	Mon, Dec 13, 2021	260.75	264.53	258.11	263.49
5587	NYSE	RMD	Fri, Dec 10, 2021	264.92	265.60	258.72	261.38
5586	NYSE	RMD	Thu, Dec 9, 2021	267.98	268.57	264.55	264.56
5585	NYSE	RMD	Wed, Dec 8, 2021	266.48	268.77	265.92	268.02
5584	NYSE	RMD	Tue, Dec 7, 2021	263.08	266.93	262.35	265.91
5583	NYSE	RMD	Mon, Dec 6, 2021	258.15	261.75	257.05	260.30
5582	NYSE	RMD	Fri, Dec 3, 2021	257.93	258.45	252.49	254.78
5581	NYSE	RMD	Thu, Dec 2, 2021	252.70	258.54	252.60	255.88
5580	NYSE	RMD	Wed, Dec 1, 2021	255.91	259.20	252.26	253.29
5579	NYSE	RMD	Tue, Nov 30, 2021	257.66	261.25	254.16	254.85
5578	NYSE	RMD	Mon, Nov 29, 2021	252.68	258.54	251.73	256.92
5577	NYSE	RMD	Fri, Nov 26, 2021	255.24	259.17	250.44	251.21
5576	NYSE	RMD	Wed, Nov 24, 2021	252.80	255.07	252.42	255.00
5575	NYSE	RMD	Tue, Nov 23, 2021	255.83	256.37	251.06	254.36
5574	NYSE	RMD	Mon, Nov 22, 2021	261.03	261.30	256.45	257.22
5573	NYSE	RMD	Fri, Nov 19, 2021	263.00	265.48	257.72	260.31
5572	NYSE	RMD	Thu, Nov 18, 2021	263.02	264.25	262.01	263.16
5571	NYSE	RMD	Wed, Nov 17, 2021	266.00	266.18	262.01	262.53
5570	NYSE	RMD	Tue, Nov 16, 2021	262.30	268.90	261.19	266.48
5569	NYSE	RMD	Mon, Nov 15, 2021	271.75	275.60	261.11	262.37
5568	NYSE	RMD	Fri, Nov 12, 2021	254.13	255.88	252.12	254.81
5567	NYSE	RMD	Thu, Nov 11, 2021	259.54	259.54	252.03	253.30
5566	NYSE	RMD	Wed, Nov 10, 2021	260.58	263.50	259.11	259.47
5565	NYSE	RMD	Tue, Nov 9, 2021	262.03	263.62	259.73	261.65
5564	NYSE	RMD	Mon, Nov 8, 2021	259.96	263.81	258.87	263.21
5563	NYSE	RMD	Fri, Nov 5, 2021	262.19	264.49	258.48	260.55
5562	NYSE	RMD	Thu, Nov 4, 2021	266.71	267.87	259.90	262.65
5561	NYSE	RMD	Wed, Nov 3, 2021	264.29	268.15	261.87	268.12
5560	NYSE	RMD	Tue, Nov 2, 2021	265.28	268.25	261.57	262.60
5559	NYSE	RMD	Mon, Nov 1, 2021	264.45	266.69	262.00	264.95
5558	NYSE	RMD	Fri, Oct 29, 2021	271.47	275.11	257.84	262.91
5557	NYSE	RMD	Thu, Oct 28, 2021	269.55	275.66	267.04	268.66
5556	NYSE	RMD	Wed, Oct 27, 2021	268.50	270.95	266.01	268.12
5555	NYSE	RMD	Tue, Oct 26, 2021	270.38	270.38	266.86	267.72
5554	NYSE	RMD	Mon, Oct 25, 2021	268.00	268.23	265.20	267.98
5553	NYSE	RMD	Fri, Oct 22, 2021	264.11	268.13	262.74	267.50
5552	NYSE	RMD	Thu, Oct 21, 2021	262.03	263.45	259.55	263.04
5551	NYSE	RMD	Wed, Oct 20, 2021	262.55	263.27	259.18	261.45
5550	NYSE	RMD	Tue, Oct 19, 2021	261.08	263.35	260.04	260.16
5549	NYSE	RMD	Mon, Oct 18, 2021	254.31	257.54	252.01	256.99
5548	NYSE	RMD	Fri, Oct 15, 2021	255.77	258.07	255.25	255.49
5547	NYSE	RMD	Thu, Oct 14, 2021	255.06	256.73	253.03	254.62
5546	NYSE	RMD	Wed, Oct 13, 2021	253.72	254.33	251.04	252.25
5545	NYSE	RMD	Tue, Oct 12, 2021	253.50	254.40	251.50	252.25
5544	NYSE	RMD	Mon, Oct 11, 2021	253.37	255.48	251.43	251.62
5543	NYSE	RMD	Fri, Oct 8, 2021	257.00	257.80	252.95	253.90
5542	NYSE	RMD	Thu, Oct 7, 2021	258.35	261.56	254.86	254.99
5541	NYSE	RMD	Wed, Oct 6, 2021	256.57	256.68	252.43	256.17
5540	NYSE	RMD	Tue, Oct 5, 2021	257.05	260.40	255.61	257.97
5539	NYSE	RMD	Mon, Oct 4, 2021	260.79	261.09	253.80	255.02
5538	NYSE	RMD	Fri, Oct 1, 2021	263.55	263.97	257.71	262.20
5537	NYSE	RMD	Thu, Sep 30, 2021	267.38	269.39	263.53	263.55
5536	NYSE	RMD	Wed, Sep 29, 2021	266.30	267.29	263.58	265.36
5535	NYSE	RMD	Tue, Sep 28, 2021	268.00	268.23	262.07	264.82
5534	NYSE	RMD	Mon, Sep 27, 2021	277.21	277.67	268.31	270.50
5533	NYSE	RMD	Fri, Sep 24, 2021	280.04	280.48	277.54	279.48
5532	NYSE	RMD	Thu, Sep 23, 2021	289.64	289.73	282.04	282.75
5531	NYSE	RMD	Wed, Sep 22, 2021	289.47	290.75	286.69	288.48
5530	NYSE	RMD	Tue, Sep 21, 2021	287.03	291.75	285.36	288.23
5529	NYSE	RMD	Mon, Sep 20, 2021	282.10	286.79	280.87	284.23
5528	NYSE	RMD	Fri, Sep 17, 2021	284.99	287.86	284.00	285.95
5527	NYSE	RMD	Thu, Sep 16, 2021	289.26	289.26	282.52	286.18
5526	NYSE	RMD	Wed, Sep 15, 2021	291.83	292.56	288.95	290.42
5525	NYSE	RMD	Tue, Sep 14, 2021	289.71	293.79	289.01	292.28
5524	NYSE	RMD	Mon, Sep 13, 2021	296.79	297.62	287.50	288.90
5523	NYSE	RMD	Fri, Sep 10, 2021	297.33	298.08	294.60	295.59
5522	NYSE	RMD	Thu, Sep 9, 2021	298.60	301.34	295.31	295.58
5521	NYSE	RMD	Wed, Sep 8, 2021	292.80	298.30	291.67	297.36
5520	NYSE	RMD	Tue, Sep 7, 2021	296.17	296.77	292.17	296.01
5519	NYSE	RMD	Fri, Sep 3, 2021	292.16	296.43	290.88	295.80
5518	NYSE	RMD	Thu, Sep 2, 2021	289.57	294.51	289.47	294.40
5517	NYSE	RMD	Wed, Sep 1, 2021	288.41	289.62	283.47	288.07
5516	NYSE	RMD	Tue, Aug 31, 2021	290.02	290.73	287.32	290.53
5515	NYSE	RMD	Mon, Aug 30, 2021	285.90	290.78	285.54	289.06
5514	NYSE	RMD	Fri, Aug 27, 2021	286.16	289.05	285.18	286.91
5513	NYSE	RMD	Thu, Aug 26, 2021	285.23	285.90	282.97	285.04
5512	NYSE	RMD	Wed, Aug 25, 2021	282.30	286.14	281.59	285.56
5511	NYSE	RMD	Tue, Aug 24, 2021	285.63	287.09	282.00	282.24
5510	NYSE	RMD	Mon, Aug 23, 2021	287.96	290.26	285.53	285.84
5509	NYSE	RMD	Fri, Aug 20, 2021	281.73	287.88	281.00	285.69
5508	NYSE	RMD	Thu, Aug 19, 2021	279.00	286.22	277.95	283.03
5507	NYSE	RMD	Wed, Aug 18, 2021	280.50	283.17	279.43	279.57
5506	NYSE	RMD	Tue, Aug 17, 2021	279.77	282.08	279.26	280.18
5505	NYSE	RMD	Mon, Aug 16, 2021	275.57	280.36	274.88	280.24
5504	NYSE	RMD	Fri, Aug 13, 2021	275.64	275.64	273.31	275.10
5503	NYSE	RMD	Thu, Aug 12, 2021	271.22	275.56	271.22	275.20
5502	NYSE	RMD	Wed, Aug 11, 2021	276.15	276.15	272.26	272.51
5501	NYSE	RMD	Tue, Aug 10, 2021	278.05	278.31	273.84	275.12
5500	NYSE	RMD	Mon, Aug 9, 2021	275.09	278.79	273.90	277.97
5499	NYSE	RMD	Fri, Aug 6, 2021	272.00	276.98	267.94	274.69
5498	NYSE	RMD	Thu, Aug 5, 2021	273.11	273.11	263.20	267.38
5497	NYSE	RMD	Wed, Aug 4, 2021	274.19	277.49	272.68	273.19
5496	NYSE	RMD	Tue, Aug 3, 2021	269.38	273.17	267.42	273.09
5495	NYSE	RMD	Mon, Aug 2, 2021	269.00	270.73	265.48	268.63
5494	NYSE	RMD	Fri, Jul 30, 2021	268.96	272.75	267.80	271.80
5493	NYSE	RMD	Thu, Jul 29, 2021	266.94	269.98	266.12	269.73
5492	NYSE	RMD	Wed, Jul 28, 2021	264.41	267.08	262.33	266.03
5491	NYSE	RMD	Tue, Jul 27, 2021	259.16	265.24	258.63	264.24
5490	NYSE	RMD	Mon, Jul 26, 2021	256.67	260.00	255.87	259.74
5489	NYSE	RMD	Fri, Jul 23, 2021	258.17	260.25	257.73	259.83
5488	NYSE	RMD	Thu, Jul 22, 2021	256.09	258.61	256.09	257.59
5487	NYSE	RMD	Wed, Jul 21, 2021	255.46	255.54	252.08	255.37
5486	NYSE	RMD	Tue, Jul 20, 2021	253.77	256.54	253.55	255.25
5485	NYSE	RMD	Mon, Jul 19, 2021	251.38	254.50	250.84	253.55
5484	NYSE	RMD	Fri, Jul 16, 2021	250.47	254.21	250.47	253.19
5483	NYSE	RMD	Thu, Jul 15, 2021	248.00	250.14	247.78	249.60
5482	NYSE	RMD	Wed, Jul 14, 2021	247.49	249.59	245.69	249.38
5481	NYSE	RMD	Tue, Jul 13, 2021	249.55	250.93	247.89	248.76
5480	NYSE	RMD	Mon, Jul 12, 2021	248.07	250.24	248.07	248.84
5479	NYSE	RMD	Fri, Jul 9, 2021	249.93	249.93	245.66	247.68
5478	NYSE	RMD	Thu, Jul 8, 2021	249.93	251.31	247.06	250.73
5477	NYSE	RMD	Wed, Jul 7, 2021	250.13	252.67	249.71	252.08
5476	NYSE	RMD	Tue, Jul 6, 2021	246.90	248.62	244.16	247.93
5475	NYSE	RMD	Fri, Jul 2, 2021	248.00	250.76	246.67	250.53
5474	NYSE	RMD	Thu, Jul 1, 2021	245.72	248.45	245.19	247.88
5473	NYSE	RMD	Wed, Jun 30, 2021	246.66	247.79	244.36	246.52
5472	NYSE	RMD	Tue, Jun 29, 2021	246.98	247.46	245.02	246.29
5471	NYSE	RMD	Mon, Jun 28, 2021	245.42	247.28	245.07	247.09
5470	NYSE	RMD	Fri, Jun 25, 2021	245.82	246.37	243.83	244.50
5469	NYSE	RMD	Thu, Jun 24, 2021	244.96	247.42	244.88	245.97
5468	NYSE	RMD	Wed, Jun 23, 2021	242.75	245.16	242.75	243.40
5467	NYSE	RMD	Tue, Jun 22, 2021	239.04	241.53	238.01	241.09
5466	NYSE	RMD	Mon, Jun 21, 2021	238.44	239.99	235.90	239.52
5465	NYSE	RMD	Fri, Jun 18, 2021	240.02	242.50	237.32	237.44
5464	NYSE	RMD	Thu, Jun 17, 2021	236.39	241.67	236.00	240.46
5463	NYSE	RMD	Wed, Jun 16, 2021	234.80	237.75	232.54	236.80
5462	NYSE	RMD	Tue, Jun 15, 2021	232.10	238.05	231.42	236.46
5461	NYSE	RMD	Mon, Jun 14, 2021	221.50	232.15	221.50	231.70
5460	NYSE	RMD	Fri, Jun 11, 2021	217.64	219.72	217.18	218.58
5459	NYSE	RMD	Thu, Jun 10, 2021	215.50	220.62	212.54	220.53
5458	NYSE	RMD	Wed, Jun 9, 2021	209.84	214.00	209.06	211.96
5457	NYSE	RMD	Tue, Jun 8, 2021	208.12	208.89	204.88	207.48
5456	NYSE	RMD	Mon, Jun 7, 2021	207.02	208.53	205.60	206.70
5455	NYSE	RMD	Fri, Jun 4, 2021	205.91	207.00	204.85	205.31
5454	NYSE	RMD	Thu, Jun 3, 2021	202.51	204.68	202.00	203.93
5453	NYSE	RMD	Wed, Jun 2, 2021	205.61	206.18	203.12	203.56
5452	NYSE	RMD	Tue, Jun 1, 2021	207.13	208.32	204.98	206.25
5451	NYSE	RMD	Fri, May 28, 2021	207.00	210.22	205.76	205.85
5450	NYSE	RMD	Thu, May 27, 2021	205.69	207.90	205.26	205.96
5449	NYSE	RMD	Wed, May 26, 2021	205.69	206.19	201.59	205.61
5448	NYSE	RMD	Tue, May 25, 2021	207.51	208.41	204.46	206.55
5447	NYSE	RMD	Mon, May 24, 2021	206.50	207.62	204.77	206.33
5446	NYSE	RMD	Fri, May 21, 2021	202.01	204.56	201.75	202.14
5445	NYSE	RMD	Thu, May 20, 2021	194.99	199.69	194.75	198.75
5444	NYSE	RMD	Wed, May 19, 2021	192.26	194.12	189.94	193.86
5443	NYSE	RMD	Tue, May 18, 2021	193.93	195.09	192.73	193.54
5442	NYSE	RMD	Mon, May 17, 2021	195.00	195.92	194.19	195.00
5441	NYSE	RMD	Fri, May 14, 2021	195.38	196.73	194.52	195.42
5440	NYSE	RMD	Thu, May 13, 2021	193.50	196.36	193.00	194.86
5439	NYSE	RMD	Wed, May 12, 2021	191.90	193.68	189.83	192.32
5438	NYSE	RMD	Tue, May 11, 2021	191.80	195.95	191.04	194.36
5437	NYSE	RMD	Mon, May 10, 2021	196.00	196.48	193.19	193.21
5436	NYSE	RMD	Fri, May 7, 2021	193.85	197.50	193.60	195.16
5435	NYSE	RMD	Thu, May 6, 2021	192.13	193.29	189.62	193.10
5434	NYSE	RMD	Wed, May 5, 2021	192.08	193.00	190.07	192.60
5433	NYSE	RMD	Tue, May 4, 2021	193.41	194.01	187.63	192.17
5432	NYSE	RMD	Mon, May 3, 2021	190.55	194.90	189.39	194.74
5431	NYSE	RMD	Fri, Apr 30, 2021	198.00	198.50	187.09	187.97
5430	NYSE	RMD	Thu, Apr 29, 2021	210.67	211.71	206.74	207.91
5429	NYSE	RMD	Wed, Apr 28, 2021	210.04	211.80	209.45	210.14
5428	NYSE	RMD	Tue, Apr 27, 2021	210.75	212.24	209.76	210.67
5427	NYSE	RMD	Mon, Apr 26, 2021	209.71	212.75	209.02	210.89
5426	NYSE	RMD	Fri, Apr 23, 2021	208.80	209.57	207.23	209.30
5425	NYSE	RMD	Thu, Apr 22, 2021	208.38	209.87	207.32	208.22
5424	NYSE	RMD	Wed, Apr 21, 2021	206.88	208.99	206.39	208.51
5423	NYSE	RMD	Tue, Apr 20, 2021	206.05	207.38	204.89	205.70
5422	NYSE	RMD	Mon, Apr 19, 2021	206.63	207.00	204.60	205.66
5421	NYSE	RMD	Fri, Apr 16, 2021	205.63	207.82	204.48	207.51
5420	NYSE	RMD	Thu, Apr 15, 2021	207.45	208.28	203.75	204.20
5419	NYSE	RMD	Wed, Apr 14, 2021	205.08	208.93	205.08	207.68
5418	NYSE	RMD	Tue, Apr 13, 2021	202.00	206.09	201.17	205.45
5417	NYSE	RMD	Mon, Apr 12, 2021	198.47	201.84	198.47	201.74
5416	NYSE	RMD	Fri, Apr 9, 2021	198.09	199.17	197.44	199.16
5415	NYSE	RMD	Thu, Apr 8, 2021	198.61	198.81	196.57	197.24
5414	NYSE	RMD	Wed, Apr 7, 2021	196.99	198.70	195.79	197.12
5413	NYSE	RMD	Tue, Apr 6, 2021	195.33	197.29	194.89	196.29
5412	NYSE	RMD	Mon, Apr 5, 2021	196.15	196.52	194.09	195.11
5411	NYSE	RMD	Thu, Apr 1, 2021	194.14	194.98	192.47	194.44
5410	NYSE	RMD	Wed, Mar 31, 2021	191.34	195.87	190.41	194.02
5409	NYSE	RMD	Tue, Mar 30, 2021	190.03	191.19	187.19	189.31
5408	NYSE	RMD	Mon, Mar 29, 2021	190.00	192.42	189.59	191.05
5407	NYSE	RMD	Fri, Mar 26, 2021	186.64	191.04	185.61	190.93
5406	NYSE	RMD	Thu, Mar 25, 2021	191.99	191.99	186.09	187.53
5405	NYSE	RMD	Wed, Mar 24, 2021	193.51	195.46	191.39	192.18
5404	NYSE	RMD	Tue, Mar 23, 2021	191.07	192.23	188.93	190.74
5403	NYSE	RMD	Mon, Mar 22, 2021	185.17	189.84	184.73	189.79
5402	NYSE	RMD	Fri, Mar 19, 2021	185.62	186.41	184.61	185.60
5401	NYSE	RMD	Thu, Mar 18, 2021	190.01	191.10	184.85	185.09
5400	NYSE	RMD	Wed, Mar 17, 2021	191.26	192.10	189.61	191.47
5399	NYSE	RMD	Tue, Mar 16, 2021	192.04	193.48	190.61	191.99
5398	NYSE	RMD	Mon, Mar 15, 2021	185.48	187.62	185.48	187.09
5397	NYSE	RMD	Fri, Mar 12, 2021	185.74	186.54	184.48	185.12
5396	NYSE	RMD	Thu, Mar 11, 2021	187.53	188.30	186.25	186.71
5395	NYSE	RMD	Wed, Mar 10, 2021	184.85	186.77	183.69	185.39
5394	NYSE	RMD	Tue, Mar 9, 2021	181.25	185.24	180.72	182.26
5393	NYSE	RMD	Mon, Mar 8, 2021	185.05	186.10	179.37	179.46
5392	NYSE	RMD	Fri, Mar 5, 2021	185.78	185.78	181.27	185.05
5391	NYSE	RMD	Thu, Mar 4, 2021	189.52	190.16	181.28	183.05
5390	NYSE	RMD	Wed, Mar 3, 2021	191.80	191.80	188.47	190.21
5389	NYSE	RMD	Tue, Mar 2, 2021	195.82	196.38	192.35	193.21
5388	NYSE	RMD	Mon, Mar 1, 2021	194.34	196.90	194.34	195.62
5387	NYSE	RMD	Fri, Feb 26, 2021	195.23	195.47	190.74	192.78
5386	NYSE	RMD	Thu, Feb 25, 2021	199.67	200.82	193.91	194.98
5385	NYSE	RMD	Wed, Feb 24, 2021	199.56	202.97	199.01	200.97
5384	NYSE	RMD	Tue, Feb 23, 2021	200.25	201.70	198.54	200.09
5383	NYSE	RMD	Mon, Feb 22, 2021	200.06	201.12	198.44	200.02
5382	NYSE	RMD	Fri, Feb 19, 2021	200.07	203.22	200.07	201.18
5381	NYSE	RMD	Thu, Feb 18, 2021	197.68	201.45	196.21	199.88
5380	NYSE	RMD	Wed, Feb 17, 2021	193.27	201.59	191.10	199.73
5379	NYSE	RMD	Tue, Feb 16, 2021	200.46	200.46	193.02	194.10
5378	NYSE	RMD	Fri, Feb 12, 2021	199.86	200.95	198.74	200.55
5377	NYSE	RMD	Thu, Feb 11, 2021	201.64	202.20	199.52	200.53
5376	NYSE	RMD	Wed, Feb 10, 2021	201.37	201.55	199.11	200.40
5375	NYSE	RMD	Tue, Feb 9, 2021	201.61	203.47	199.59	199.47
5374	NYSE	RMD	Mon, Feb 8, 2021	202.61	204.03	200.80	201.55
5373	NYSE	RMD	Fri, Feb 5, 2021	204.89	207.08	200.76	202.17
5372	NYSE	RMD	Thu, Feb 4, 2021	203.15	206.22	201.83	204.06
5371	NYSE	RMD	Wed, Feb 3, 2021	204.42	206.24	203.00	203.21
5370	NYSE	RMD	Tue, Feb 2, 2021	204.29	208.88	203.93	206.67
5369	NYSE	RMD	Mon, Feb 1, 2021	203.76	203.93	198.82	202.67
5368	NYSE	RMD	Fri, Jan 29, 2021	212.70	212.70	198.90	201.57
5367	NYSE	RMD	Thu, Jan 28, 2021	215.72	219.98	214.28	215.93
5366	NYSE	RMD	Wed, Jan 27, 2021	219.13	220.75	213.02	214.06
5365	NYSE	RMD	Tue, Jan 26, 2021	221.46	224.43	219.25	222.28
5364	NYSE	RMD	Mon, Jan 25, 2021	215.93	224.00	215.74	221.68
5363	NYSE	RMD	Fri, Jan 22, 2021	217.42	217.47	214.61	215.52
5362	NYSE	RMD	Thu, Jan 21, 2021	218.29	218.56	214.07	217.07
5361	NYSE	RMD	Wed, Jan 20, 2021	215.84	218.86	213.76	217.96
5360	NYSE	RMD	Tue, Jan 19, 2021	213.65	216.67	212.57	214.90
5359	NYSE	RMD	Fri, Jan 15, 2021	212.86	213.92	210.24	211.62
5358	NYSE	RMD	Thu, Jan 14, 2021	217.10	217.86	213.03	213.28
5357	NYSE	RMD	Wed, Jan 13, 2021	216.72	217.50	215.14	216.48
5356	NYSE	RMD	Tue, Jan 12, 2021	219.71	220.20	215.57	216.88
5355	NYSE	RMD	Mon, Jan 11, 2021	218.70	221.19	217.49	220.30
5354	NYSE	RMD	Fri, Jan 8, 2021	214.60	219.14	214.09	218.94
5353	NYSE	RMD	Thu, Jan 7, 2021	210.56	216.09	208.94	215.26
5352	NYSE	RMD	Wed, Jan 6, 2021	211.58	215.88	211.27	213.21
5351	NYSE	RMD	Tue, Jan 5, 2021	211.94	215.66	211.70	214.61
5350	NYSE	RMD	Mon, Jan 4, 2021	213.24	214.99	208.17	212.18
5349	NYSE	RMD	Thu, Dec 31, 2020	210.34	213.12	208.54	212.56
5348	NYSE	RMD	Wed, Dec 30, 2020	212.64	212.64	209.37	209.72
5347	NYSE	RMD	Tue, Dec 29, 2020	213.64	213.64	210.18	211.26
5346	NYSE	RMD	Mon, Dec 28, 2020	215.29	216.26	210.85	211.43
5345	NYSE	RMD	Thu, Dec 24, 2020	210.23	212.93	209.71	212.42
5344	NYSE	RMD	Wed, Dec 23, 2020	212.95	213.10	209.92	209.98
5343	NYSE	RMD	Tue, Dec 22, 2020	213.15	214.12	210.85	211.67
5342	NYSE	RMD	Mon, Dec 21, 2020	214.00	215.26	207.88	213.47
5341	NYSE	RMD	Fri, Dec 18, 2020	214.15	219.28	212.42	218.45
5340	NYSE	RMD	Thu, Dec 17, 2020	211.00	213.88	210.52	213.73
5339	NYSE	RMD	Wed, Dec 16, 2020	209.52	211.77	207.73	210.51
5338	NYSE	RMD	Tue, Dec 15, 2020	207.80	209.20	206.37	208.65
5337	NYSE	RMD	Mon, Dec 14, 2020	206.17	210.18	205.73	206.38
5336	NYSE	RMD	Fri, Dec 11, 2020	207.32	207.87	203.61	204.53
5335	NYSE	RMD	Thu, Dec 10, 2020	211.06	213.02	208.04	208.73
5334	NYSE	RMD	Wed, Dec 9, 2020	212.53	213.26	210.44	211.77
5333	NYSE	RMD	Tue, Dec 8, 2020	208.26	212.39	207.48	212.11
5332	NYSE	RMD	Mon, Dec 7, 2020	209.52	211.47	208.58	209.21
5331	NYSE	RMD	Fri, Dec 4, 2020	207.42	209.92	206.88	209.69
5330	NYSE	RMD	Thu, Dec 3, 2020	208.36	209.25	206.75	207.40
5329	NYSE	RMD	Wed, Dec 2, 2020	209.57	210.58	208.30	209.26
5328	NYSE	RMD	Tue, Dec 1, 2020	210.46	212.36	209.74	211.61
5327	NYSE	RMD	Mon, Nov 30, 2020	208.94	211.02	207.87	209.60
5326	NYSE	RMD	Fri, Nov 27, 2020	207.24	210.25	205.68	209.64
5325	NYSE	RMD	Wed, Nov 25, 2020	206.21	206.95	204.58	206.03
5324	NYSE	RMD	Tue, Nov 24, 2020	210.60	211.00	204.79	206.53
5323	NYSE	RMD	Mon, Nov 23, 2020	211.52	213.60	207.90	209.57
5322	NYSE	RMD	Fri, Nov 20, 2020	211.63	212.10	210.25	211.02
5321	NYSE	RMD	Thu, Nov 19, 2020	211.76	213.17	210.32	211.76
5320	NYSE	RMD	Wed, Nov 18, 2020	214.70	214.85	210.94	211.07
5319	NYSE	RMD	Tue, Nov 17, 2020	213.51	215.17	211.51	214.15
5318	NYSE	RMD	Mon, Nov 16, 2020	215.59	216.62	213.59	215.54
5317	NYSE	RMD	Fri, Nov 13, 2020	213.43	214.94	212.08	214.74
5316	NYSE	RMD	Thu, Nov 12, 2020	215.02	215.79	210.57	212.79
5315	NYSE	RMD	Wed, Nov 11, 2020	214.56	218.25	214.14	215.83
5314	NYSE	RMD	Tue, Nov 10, 2020	219.15	219.15	210.95	212.11
5313	NYSE	RMD	Mon, Nov 9, 2020	219.54	224.24	218.00	220.20
5312	NYSE	RMD	Fri, Nov 6, 2020	212.03	216.06	211.09	214.19
5311	NYSE	RMD	Thu, Nov 5, 2020	212.00	215.64	210.45	212.81
5310	NYSE	RMD	Wed, Nov 4, 2020	203.59	212.28	203.25	209.42
5309	NYSE	RMD	Tue, Nov 3, 2020	197.20	203.55	196.67	202.46
5308	NYSE	RMD	Mon, Nov 2, 2020	195.16	197.40	193.19	196.80
5307	NYSE	RMD	Fri, Oct 30, 2020	195.80	198.00	189.13	191.94
5306	NYSE	RMD	Thu, Oct 29, 2020	180.00	181.74	177.70	179.51
5305	NYSE	RMD	Wed, Oct 28, 2020	181.81	182.97	180.32	180.66
5304	NYSE	RMD	Tue, Oct 27, 2020	181.99	187.59	181.01	184.85
5303	NYSE	RMD	Mon, Oct 26, 2020	181.16	182.17	179.25	180.53
5302	NYSE	RMD	Fri, Oct 23, 2020	182.52	183.70	181.03	183.03
5301	NYSE	RMD	Thu, Oct 22, 2020	179.13	183.55	178.99	182.82
5300	NYSE	RMD	Wed, Oct 21, 2020	179.79	181.33	177.93	179.13
5299	NYSE	RMD	Tue, Oct 20, 2020	179.75	181.64	178.84	179.43
5298	NYSE	RMD	Mon, Oct 19, 2020	181.35	183.07	178.84	179.41
5297	NYSE	RMD	Fri, Oct 16, 2020	179.62	182.35	178.81	180.79
5296	NYSE	RMD	Thu, Oct 15, 2020	175.97	179.66	174.84	179.60
5295	NYSE	RMD	Wed, Oct 14, 2020	178.00	181.03	177.37	177.81
5294	NYSE	RMD	Tue, Oct 13, 2020	177.50	179.67	176.08	177.66
5293	NYSE	RMD	Mon, Oct 12, 2020	177.67	178.29	176.48	177.43
5292	NYSE	RMD	Fri, Oct 9, 2020	173.50	176.72	173.27	176.12
5291	NYSE	RMD	Thu, Oct 8, 2020	172.56	173.67	171.13	172.70
5290	NYSE	RMD	Wed, Oct 7, 2020	169.25	171.55	168.92	170.70
5289	NYSE	RMD	Tue, Oct 6, 2020	171.25	171.64	167.24	167.65
5288	NYSE	RMD	Mon, Oct 5, 2020	168.22	171.15	168.11	170.81
5287	NYSE	RMD	Fri, Oct 2, 2020	167.53	169.38	165.92	167.50
5286	NYSE	RMD	Thu, Oct 1, 2020	172.84	174.43	168.59	169.51
5285	NYSE	RMD	Wed, Sep 30, 2020	173.05	174.83	170.60	171.43
5284	NYSE	RMD	Tue, Sep 29, 2020	172.00	174.04	171.91	172.66
5283	NYSE	RMD	Mon, Sep 28, 2020	171.00	174.20	169.85	172.00
5282	NYSE	RMD	Fri, Sep 25, 2020	166.70	169.31	166.01	169.04
5281	NYSE	RMD	Thu, Sep 24, 2020	167.80	169.90	166.49	168.14
5280	NYSE	RMD	Wed, Sep 23, 2020	172.01	172.35	168.24	168.70
5279	NYSE	RMD	Tue, Sep 22, 2020	171.33	172.60	169.62	172.26
5278	NYSE	RMD	Mon, Sep 21, 2020	168.69	171.59	165.72	171.51
5277	NYSE	RMD	Fri, Sep 18, 2020	171.75	173.27	167.71	170.01
5276	NYSE	RMD	Thu, Sep 17, 2020	172.44	173.70	171.01	172.89
5275	NYSE	RMD	Wed, Sep 16, 2020	176.96	177.69	173.13	174.06
5274	NYSE	RMD	Tue, Sep 15, 2020	175.49	177.69	175.06	175.55
5273	NYSE	RMD	Mon, Sep 14, 2020	174.10	175.52	172.91	174.43
5272	NYSE	RMD	Fri, Sep 11, 2020	173.76	174.84	170.86	172.00
5271	NYSE	RMD	Thu, Sep 10, 2020	174.71	176.01	171.45	172.06
5270	NYSE	RMD	Wed, Sep 9, 2020	173.92	176.86	173.04	174.68
5269	NYSE	RMD	Tue, Sep 8, 2020	171.02	173.58	168.95	171.42
5268	NYSE	RMD	Fri, Sep 4, 2020	176.05	177.00	169.77	173.56
5267	NYSE	RMD	Thu, Sep 3, 2020	183.40	183.40	175.27	177.86
5266	NYSE	RMD	Wed, Sep 2, 2020	180.40	184.30	179.03	183.00
5265	NYSE	RMD	Tue, Sep 1, 2020	181.00	181.76	177.24	178.91
5264	NYSE	RMD	Mon, Aug 31, 2020	179.39	181.30	177.41	180.78
5263	NYSE	RMD	Fri, Aug 28, 2020	180.60	180.62	178.38	180.23
5262	NYSE	RMD	Thu, Aug 27, 2020	180.18	181.19	177.81	180.68
5261	NYSE	RMD	Wed, Aug 26, 2020	178.13	180.46	175.96	180.08
5260	NYSE	RMD	Tue, Aug 25, 2020	177.49	179.16	176.26	179.09
5259	NYSE	RMD	Mon, Aug 24, 2020	180.86	181.31	174.64	176.42
5258	NYSE	RMD	Fri, Aug 21, 2020	180.89	180.91	177.68	179.37
5257	NYSE	RMD	Thu, Aug 20, 2020	182.13	183.50	180.60	180.97
5256	NYSE	RMD	Wed, Aug 19, 2020	183.64	185.17	182.10	183.43
5255	NYSE	RMD	Tue, Aug 18, 2020	183.20	183.72	179.79	182.64
5254	NYSE	RMD	Mon, Aug 17, 2020	177.55	183.25	177.55	183.20
5253	NYSE	RMD	Fri, Aug 14, 2020	177.30	178.22	176.51	176.78
5252	NYSE	RMD	Thu, Aug 13, 2020	175.73	178.07	173.94	177.51
5251	NYSE	RMD	Wed, Aug 12, 2020	174.00	177.37	173.75	175.84
5250	NYSE	RMD	Tue, Aug 11, 2020	174.87	175.64	171.69	172.98
5249	NYSE	RMD	Mon, Aug 10, 2020	175.00	176.74	173.36	175.15
5248	NYSE	RMD	Fri, Aug 7, 2020	176.60	178.21	172.75	173.24
5247	NYSE	RMD	Thu, Aug 6, 2020	190.00	190.23	173.34	175.52
5246	NYSE	RMD	Wed, Aug 5, 2020	203.47	205.28	202.65	202.96
5245	NYSE	RMD	Tue, Aug 4, 2020	201.96	203.84	200.73	202.77
5244	NYSE	RMD	Mon, Aug 3, 2020	200.00	203.30	200.00	202.00
5243	NYSE	RMD	Fri, Jul 31, 2020	205.53	206.17	200.81	202.51
5242	NYSE	RMD	Thu, Jul 30, 2020	201.54	204.79	201.34	204.46
5241	NYSE	RMD	Wed, Jul 29, 2020	203.65	205.40	202.65	204.10
5240	NYSE	RMD	Tue, Jul 28, 2020	205.04	205.50	202.10	202.23
5239	NYSE	RMD	Mon, Jul 27, 2020	203.69	207.04	203.52	205.63
5238	NYSE	RMD	Fri, Jul 24, 2020	203.43	203.43	199.50	202.44
5237	NYSE	RMD	Thu, Jul 23, 2020	205.98	209.00	203.06	204.06
5236	NYSE	RMD	Wed, Jul 22, 2020	205.00	205.90	203.36	205.33
5235	NYSE	RMD	Tue, Jul 21, 2020	203.73	204.99	201.78	204.40
5234	NYSE	RMD	Mon, Jul 20, 2020	199.43	203.59	198.65	203.01
5233	NYSE	RMD	Fri, Jul 17, 2020	197.22	200.27	196.77	199.00
5232	NYSE	RMD	Thu, Jul 16, 2020	196.84	196.89	192.99	195.82
5231	NYSE	RMD	Wed, Jul 15, 2020	196.98	198.44	194.86	197.55
5230	NYSE	RMD	Tue, Jul 14, 2020	187.91	195.50	187.45	195.04
5229	NYSE	RMD	Mon, Jul 13, 2020	192.93	194.98	187.22	188.09
5228	NYSE	RMD	Fri, Jul 10, 2020	193.84	195.36	190.83	192.09
5227	NYSE	RMD	Thu, Jul 9, 2020	193.46	195.09	189.56	193.69
5226	NYSE	RMD	Wed, Jul 8, 2020	192.34	193.68	190.09	192.72
5225	NYSE	RMD	Tue, Jul 7, 2020	193.33	195.77	191.30	191.47
5224	NYSE	RMD	Mon, Jul 6, 2020	195.14	197.38	192.61	193.62
5223	NYSE	RMD	Thu, Jul 2, 2020	192.29	193.91	191.62	192.48
5222	NYSE	RMD	Wed, Jul 1, 2020	190.15	191.55	186.31	190.86
5221	NYSE	RMD	Tue, Jun 30, 2020	188.04	193.20	188.04	192.00
5220	NYSE	RMD	Mon, Jun 29, 2020	186.35	188.40	184.14	188.32
5219	NYSE	RMD	Fri, Jun 26, 2020	186.43	189.06	185.00	185.63
5218	NYSE	RMD	Thu, Jun 25, 2020	182.00	187.01	180.74	186.30
5217	NYSE	RMD	Wed, Jun 24, 2020	180.84	183.73	178.55	181.86
5216	NYSE	RMD	Tue, Jun 23, 2020	180.45	183.90	179.48	181.95
5215	NYSE	RMD	Mon, Jun 22, 2020	176.50	180.14	174.26	179.11
5214	NYSE	RMD	Fri, Jun 19, 2020	176.43	177.00	172.12	172.72
5213	NYSE	RMD	Thu, Jun 18, 2020	173.12	176.59	172.85	173.74
5212	NYSE	RMD	Wed, Jun 17, 2020	170.00	173.59	169.77	172.40
5211	NYSE	RMD	Tue, Jun 16, 2020	167.00	170.31	165.40	168.99
5210	NYSE	RMD	Mon, Jun 15, 2020	158.79	164.09	157.78	163.75
5209	NYSE	RMD	Fri, Jun 12, 2020	162.92	165.88	158.73	160.69
5208	NYSE	RMD	Thu, Jun 11, 2020	164.69	165.57	157.08	158.20
5207	NYSE	RMD	Wed, Jun 10, 2020	162.74	167.95	162.47	166.50
5206	NYSE	RMD	Tue, Jun 9, 2020	162.68	164.03	161.15	161.49
5205	NYSE	RMD	Mon, Jun 8, 2020	159.01	162.87	156.57	162.83
5204	NYSE	RMD	Fri, Jun 5, 2020	161.81	165.69	159.17	160.84
5203	NYSE	RMD	Thu, Jun 4, 2020	160.70	164.30	159.49	160.81
5202	NYSE	RMD	Wed, Jun 3, 2020	160.31	162.48	158.88	161.81
5201	NYSE	RMD	Tue, Jun 2, 2020	161.00	161.00	157.06	159.76
5200	NYSE	RMD	Mon, Jun 1, 2020	160.13	162.87	159.25	161.12
5199	NYSE	RMD	Fri, May 29, 2020	161.00	161.60	157.09	160.82
5198	NYSE	RMD	Thu, May 28, 2020	154.97	160.42	154.20	158.82
5197	NYSE	RMD	Wed, May 27, 2020	159.30	159.74	149.16	153.71
5196	NYSE	RMD	Tue, May 26, 2020	164.34	164.78	159.62	160.48
5195	NYSE	RMD	Fri, May 22, 2020	161.14	163.07	159.77	161.35
5194	NYSE	RMD	Thu, May 21, 2020	161.21	161.32	158.09	160.68
5193	NYSE	RMD	Wed, May 20, 2020	164.41	165.04	161.46	161.76
5192	NYSE	RMD	Tue, May 19, 2020	166.66	168.68	162.00	162.57
5191	NYSE	RMD	Mon, May 18, 2020	166.50	169.65	165.49	167.17
5190	NYSE	RMD	Fri, May 15, 2020	162.05	165.72	161.16	164.12
5189	NYSE	RMD	Thu, May 14, 2020	162.54	164.41	158.75	162.96
5188	NYSE	RMD	Wed, May 13, 2020	166.26	168.66	162.00	164.37
5187	NYSE	RMD	Tue, May 12, 2020	170.50	172.06	167.15	166.76
5186	NYSE	RMD	Mon, May 11, 2020	160.96	171.69	160.96	169.28
5185	NYSE	RMD	Fri, May 8, 2020	161.91	165.47	160.89	162.75
5184	NYSE	RMD	Thu, May 7, 2020	161.71	162.79	160.04	160.70
5183	NYSE	RMD	Wed, May 6, 2020	160.06	163.22	159.33	159.93
5182	NYSE	RMD	Tue, May 5, 2020	155.32	162.87	154.27	159.41
5181	NYSE	RMD	Mon, May 4, 2020	159.02	159.34	153.12	154.78
5180	NYSE	RMD	Fri, May 1, 2020	157.00	164.00	156.82	159.07
5179	NYSE	RMD	Thu, Apr 30, 2020	155.00	156.32	152.27	155.32
5178	NYSE	RMD	Wed, Apr 29, 2020	160.08	160.82	156.12	156.31
5177	NYSE	RMD	Tue, Apr 28, 2020	164.00	164.12	156.78	158.22
5176	NYSE	RMD	Mon, Apr 27, 2020	163.11	163.80	160.17	162.77
5175	NYSE	RMD	Fri, Apr 24, 2020	161.40	161.89	158.66	161.00
5174	NYSE	RMD	Thu, Apr 23, 2020	161.59	162.53	158.61	158.73
5173	NYSE	RMD	Wed, Apr 22, 2020	160.14	161.93	157.17	160.92
5172	NYSE	RMD	Tue, Apr 21, 2020	160.96	161.50	156.50	157.35
5171	NYSE	RMD	Mon, Apr 20, 2020	163.30	165.95	161.83	164.28
5170	NYSE	RMD	Fri, Apr 17, 2020	164.39	165.35	160.51	165.16
5169	NYSE	RMD	Thu, Apr 16, 2020	161.87	163.84	160.20	161.32
5168	NYSE	RMD	Wed, Apr 15, 2020	159.03	161.32	157.95	160.17
5167	NYSE	RMD	Tue, Apr 14, 2020	160.67	164.59	160.10	163.67
5166	NYSE	RMD	Mon, Apr 13, 2020	158.31	159.00	154.14	157.19
5165	NYSE	RMD	Thu, Apr 9, 2020	150.49	160.62	149.70	159.82
5164	NYSE	RMD	Wed, Apr 8, 2020	155.01	156.32	149.60	155.16
5163	NYSE	RMD	Tue, Apr 7, 2020	159.28	159.83	152.41	153.68
5162	NYSE	RMD	Mon, Apr 6, 2020	157.99	159.29	155.59	158.30
5161	NYSE	RMD	Fri, Apr 3, 2020	148.00	155.00	147.00	152.97
5160	NYSE	RMD	Thu, Apr 2, 2020	140.49	150.63	140.29	150.13
5159	NYSE	RMD	Wed, Apr 1, 2020	140.73	145.38	138.16	142.29
5158	NYSE	RMD	Tue, Mar 31, 2020	153.60	155.39	145.63	147.29
5157	NYSE	RMD	Mon, Mar 30, 2020	143.28	156.23	143.00	154.21
5156	NYSE	RMD	Fri, Mar 27, 2020	139.25	145.99	136.00	141.95
5155	NYSE	RMD	Thu, Mar 26, 2020	135.54	146.77	135.03	146.52
5154	NYSE	RMD	Wed, Mar 25, 2020	134.33	140.52	132.52	135.71
5153	NYSE	RMD	Tue, Mar 24, 2020	127.46	135.85	124.58	135.06
5152	NYSE	RMD	Mon, Mar 23, 2020	113.00	126.03	108.85	121.36
5151	NYSE	RMD	Fri, Mar 20, 2020	134.49	135.38	113.43	114.34
5150	NYSE	RMD	Thu, Mar 19, 2020	144.04	148.99	134.81	136.10
5149	NYSE	RMD	Wed, Mar 18, 2020	146.76	158.81	146.23	151.75
5148	NYSE	RMD	Tue, Mar 17, 2020	140.30	162.30	135.59	161.43
5147	NYSE	RMD	Mon, Mar 16, 2020	137.49	146.21	134.10	137.93
5146	NYSE	RMD	Fri, Mar 13, 2020	145.00	149.79	136.24	149.73
5145	NYSE	RMD	Thu, Mar 12, 2020	143.77	147.63	135.91	136.12
5144	NYSE	RMD	Wed, Mar 11, 2020	157.53	159.09	150.50	153.61
5143	NYSE	RMD	Tue, Mar 10, 2020	158.18	161.94	152.89	161.71
5142	NYSE	RMD	Mon, Mar 9, 2020	156.50	158.00	151.61	154.50
5141	NYSE	RMD	Fri, Mar 6, 2020	166.99	168.01	161.43	166.08
5140	NYSE	RMD	Thu, Mar 5, 2020	172.16	172.87	168.16	170.75
5139	NYSE	RMD	Wed, Mar 4, 2020	168.30	175.26	167.52	174.82
5138	NYSE	RMD	Tue, Mar 3, 2020	168.68	171.91	162.64	165.24
5137	NYSE	RMD	Mon, Mar 2, 2020	160.50	168.91	160.05	168.75
5136	NYSE	RMD	Fri, Feb 28, 2020	158.85	160.15	153.03	158.96
5135	NYSE	RMD	Thu, Feb 27, 2020	164.03	168.05	162.66	162.72
5134	NYSE	RMD	Wed, Feb 26, 2020	165.96	169.72	165.55	165.92
5133	NYSE	RMD	Tue, Feb 25, 2020	170.25	170.90	164.79	165.81
5132	NYSE	RMD	Mon, Feb 24, 2020	169.92	171.45	168.26	169.83
5131	NYSE	RMD	Fri, Feb 21, 2020	175.37	175.70	173.54	173.88
5130	NYSE	RMD	Thu, Feb 20, 2020	176.40	176.53	172.51	176.00
5129	NYSE	RMD	Wed, Feb 19, 2020	175.53	177.99	175.02	176.62
5128	NYSE	RMD	Tue, Feb 18, 2020	176.14	176.86	174.18	174.80
5127	NYSE	RMD	Fri, Feb 14, 2020	175.05	176.70	173.95	176.60
5126	NYSE	RMD	Thu, Feb 13, 2020	172.59	175.16	172.28	174.88
5125	NYSE	RMD	Wed, Feb 12, 2020	173.51	174.73	172.47	172.76
5124	NYSE	RMD	Tue, Feb 11, 2020	174.18	174.90	173.04	173.96
5123	NYSE	RMD	Mon, Feb 10, 2020	171.07	173.29	170.82	173.19
5122	NYSE	RMD	Fri, Feb 7, 2020	170.25	171.64	168.76	171.46
5121	NYSE	RMD	Thu, Feb 6, 2020	168.18	170.57	167.13	170.51
5120	NYSE	RMD	Wed, Feb 5, 2020	168.31	169.05	166.96	167.74
5119	NYSE	RMD	Tue, Feb 4, 2020	165.44	167.65	164.92	166.85
5118	NYSE	RMD	Mon, Feb 3, 2020	159.46	163.99	159.23	163.14
5117	NYSE	RMD	Fri, Jan 31, 2020	164.38	166.03	158.16	158.97
5116	NYSE	RMD	Thu, Jan 30, 2020	164.31	165.52	162.99	165.44
5115	NYSE	RMD	Wed, Jan 29, 2020	164.14	167.05	164.11	165.84
5114	NYSE	RMD	Tue, Jan 28, 2020	161.24	164.42	161.24	163.30
5113	NYSE	RMD	Mon, Jan 27, 2020	160.00	161.80	159.57	160.62
5112	NYSE	RMD	Fri, Jan 24, 2020	161.53	163.10	160.81	162.39
5111	NYSE	RMD	Thu, Jan 23, 2020	163.56	164.13	160.89	161.39
5110	NYSE	RMD	Wed, Jan 22, 2020	162.90	165.00	161.84	164.38
5109	NYSE	RMD	Tue, Jan 21, 2020	160.39	162.31	160.01	161.94
5108	NYSE	RMD	Fri, Jan 17, 2020	160.98	161.98	160.24	160.57
5107	NYSE	RMD	Thu, Jan 16, 2020	159.52	160.75	158.20	160.73
5106	NYSE	RMD	Wed, Jan 15, 2020	158.43	159.73	157.90	158.72
5105	NYSE	RMD	Tue, Jan 14, 2020	157.48	158.42	156.95	158.32
5104	NYSE	RMD	Mon, Jan 13, 2020	157.40	158.58	156.45	158.27
5103	NYSE	RMD	Fri, Jan 10, 2020	158.00	158.46	155.87	156.89
5102	NYSE	RMD	Thu, Jan 9, 2020	157.08	158.43	156.57	157.58
5101	NYSE	RMD	Wed, Jan 8, 2020	155.73	157.50	154.18	156.27
5100	NYSE	RMD	Tue, Jan 7, 2020	155.01	156.09	154.73	155.15
5099	NYSE	RMD	Mon, Jan 6, 2020	154.96	156.12	153.85	156.03
5098	NYSE	RMD	Fri, Jan 3, 2020	154.09	155.94	153.12	155.29
5097	NYSE	RMD	Thu, Jan 2, 2020	155.40	156.17	154.04	156.11
5096	NYSE	RMD	Tue, Dec 31, 2019	154.22	155.16	153.57	154.97
5095	NYSE	RMD	Mon, Dec 30, 2019	156.21	156.69	154.16	154.59
5094	NYSE	RMD	Fri, Dec 27, 2019	156.23	156.38	155.09	156.20
5093	NYSE	RMD	Thu, Dec 26, 2019	156.66	156.66	155.07	155.79
5092	NYSE	RMD	Tue, Dec 24, 2019	155.66	156.93	154.90	156.70
5091	NYSE	RMD	Mon, Dec 23, 2019	155.53	156.42	155.00	155.69
5090	NYSE	RMD	Fri, Dec 20, 2019	157.36	157.86	155.56	155.93
5089	NYSE	RMD	Thu, Dec 19, 2019	156.65	156.67	155.14	156.04
5088	NYSE	RMD	Wed, Dec 18, 2019	156.66	157.25	155.07	156.02
5087	NYSE	RMD	Tue, Dec 17, 2019	156.48	156.74	154.52	156.48
5086	NYSE	RMD	Mon, Dec 16, 2019	154.71	156.20	154.26	156.00
5085	NYSE	RMD	Fri, Dec 13, 2019	151.43	153.96	151.31	153.63
5084	NYSE	RMD	Thu, Dec 12, 2019	150.80	152.53	150.37	152.25
5083	NYSE	RMD	Wed, Dec 11, 2019	149.11	150.55	148.62	150.48
5082	NYSE	RMD	Tue, Dec 10, 2019	149.63	149.92	148.56	148.98
5081	NYSE	RMD	Mon, Dec 9, 2019	150.84	151.34	149.04	149.32
5080	NYSE	RMD	Fri, Dec 6, 2019	151.46	151.60	150.48	150.59
5079	NYSE	RMD	Thu, Dec 5, 2019	150.29	150.57	149.39	150.18
5078	NYSE	RMD	Wed, Dec 4, 2019	149.46	150.56	148.85	150.15
5077	NYSE	RMD	Tue, Dec 3, 2019	147.39	150.00	147.17	149.47
5076	NYSE	RMD	Mon, Dec 2, 2019	149.89	149.94	147.73	149.01
5075	NYSE	RMD	Fri, Nov 29, 2019	150.60	151.30	148.84	149.60
5074	NYSE	RMD	Wed, Nov 27, 2019	149.95	151.14	149.15	150.83
5073	NYSE	RMD	Tue, Nov 26, 2019	147.43	149.76	146.68	149.58
5072	NYSE	RMD	Mon, Nov 25, 2019	145.08	146.94	145.01	146.31
5071	NYSE	RMD	Fri, Nov 22, 2019	146.63	146.63	144.56	145.25
5070	NYSE	RMD	Thu, Nov 21, 2019	148.98	148.98	145.75	146.34
5069	NYSE	RMD	Wed, Nov 20, 2019	148.64	151.46	148.13	149.64
5068	NYSE	RMD	Tue, Nov 19, 2019	148.58	149.94	148.00	149.39
5067	NYSE	RMD	Mon, Nov 18, 2019	146.70	148.49	146.58	147.78
5066	NYSE	RMD	Fri, Nov 15, 2019	145.60	147.38	145.60	147.10
5065	NYSE	RMD	Thu, Nov 14, 2019	145.46	146.01	145.00	145.42
5064	NYSE	RMD	Wed, Nov 13, 2019	143.82	145.57	143.37	145.28
5063	NYSE	RMD	Tue, Nov 12, 2019	143.60	145.75	143.36	144.15
5062	NYSE	RMD	Mon, Nov 11, 2019	143.60	145.14	143.07	143.88
5061	NYSE	RMD	Fri, Nov 8, 2019	141.81	144.70	141.81	143.85
5060	NYSE	RMD	Thu, Nov 7, 2019	143.78	143.97	141.38	142.18
5059	NYSE	RMD	Wed, Nov 6, 2019	143.74	144.47	142.78	143.25
5058	NYSE	RMD	Tue, Nov 5, 2019	147.50	147.50	144.08	143.99
5057	NYSE	RMD	Mon, Nov 4, 2019	147.85	148.78	146.15	147.49
5056	NYSE	RMD	Fri, Nov 1, 2019	148.92	149.96	147.38	147.43
5055	NYSE	RMD	Thu, Oct 31, 2019	147.27	148.97	146.92	147.92
5054	NYSE	RMD	Wed, Oct 30, 2019	145.97	147.90	145.36	147.23
5053	NYSE	RMD	Tue, Oct 29, 2019	145.00	147.63	144.01	146.68
5052	NYSE	RMD	Mon, Oct 28, 2019	144.11	145.59	141.73	145.45
5051	NYSE	RMD	Fri, Oct 25, 2019	145.00	147.37	141.29	144.26
5050	NYSE	RMD	Thu, Oct 24, 2019	127.45	129.24	126.42	127.73
5049	NYSE	RMD	Wed, Oct 23, 2019	127.00	127.80	126.26	126.74
5048	NYSE	RMD	Tue, Oct 22, 2019	131.09	131.46	126.32	126.52
5047	NYSE	RMD	Mon, Oct 21, 2019	131.81	131.83	130.12	130.52
5046	NYSE	RMD	Fri, Oct 18, 2019	130.99	131.92	129.95	131.21
5045	NYSE	RMD	Thu, Oct 17, 2019	131.20	132.72	131.20	131.63
5044	NYSE	RMD	Wed, Oct 16, 2019	131.58	132.00	130.34	131.16
5043	NYSE	RMD	Tue, Oct 15, 2019	130.01	131.03	129.87	130.45
5042	NYSE	RMD	Mon, Oct 14, 2019	129.95	130.19	128.99	129.22
5041	NYSE	RMD	Fri, Oct 11, 2019	130.99	131.86	129.59	129.66
5040	NYSE	RMD	Thu, Oct 10, 2019	131.56	131.56	128.89	130.47
5039	NYSE	RMD	Wed, Oct 9, 2019	131.80	132.65	131.64	132.18
5038	NYSE	RMD	Tue, Oct 8, 2019	131.52	131.77	129.84	130.23
5037	NYSE	RMD	Mon, Oct 7, 2019	131.73	132.96	131.63	132.18
5036	NYSE	RMD	Fri, Oct 4, 2019	131.33	132.44	130.85	132.40
5035	NYSE	RMD	Thu, Oct 3, 2019	128.62	130.53	127.40	130.29
5034	NYSE	RMD	Wed, Oct 2, 2019	132.59	133.13	128.08	128.88
5033	NYSE	RMD	Tue, Oct 1, 2019	135.13	135.88	132.94	133.59
5032	NYSE	RMD	Mon, Sep 30, 2019	134.14	136.23	133.68	135.11
5031	NYSE	RMD	Fri, Sep 27, 2019	134.83	135.54	133.07	133.60
5030	NYSE	RMD	Thu, Sep 26, 2019	136.58	136.61	134.43	134.61
5029	NYSE	RMD	Wed, Sep 25, 2019	136.12	136.29	134.76	136.01
5028	NYSE	RMD	Tue, Sep 24, 2019	136.43	137.93	135.29	135.62
5027	NYSE	RMD	Mon, Sep 23, 2019	134.47	136.66	134.27	135.51
5026	NYSE	RMD	Fri, Sep 20, 2019	133.41	135.10	132.30	134.53
5025	NYSE	RMD	Thu, Sep 19, 2019	133.01	134.09	132.40	133.51
5024	NYSE	RMD	Wed, Sep 18, 2019	133.90	134.04	131.06	132.58
5023	NYSE	RMD	Tue, Sep 17, 2019	131.40	134.37	131.15	133.93
5022	NYSE	RMD	Mon, Sep 16, 2019	131.63	132.76	130.53	130.71
5021	NYSE	RMD	Fri, Sep 13, 2019	133.72	133.79	131.24	132.19
5020	NYSE	RMD	Thu, Sep 12, 2019	134.95	136.20	133.79	133.96
5019	NYSE	RMD	Wed, Sep 11, 2019	133.41	135.22	132.77	133.69
5018	NYSE	RMD	Tue, Sep 10, 2019	134.10	134.72	130.75	134.36
5017	NYSE	RMD	Mon, Sep 9, 2019	140.07	140.07	134.86	135.11
5016	NYSE	RMD	Fri, Sep 6, 2019	140.70	141.25	139.60	140.30
5015	NYSE	RMD	Thu, Sep 5, 2019	139.21	140.60	138.08	140.33
5014	NYSE	RMD	Wed, Sep 4, 2019	138.60	138.99	137.18	137.83
5013	NYSE	RMD	Tue, Sep 3, 2019	138.11	138.55	136.57	137.77
5012	NYSE	RMD	Fri, Aug 30, 2019	139.21	139.76	137.47	139.30
5011	NYSE	RMD	Thu, Aug 29, 2019	138.00	138.81	136.91	138.38
5010	NYSE	RMD	Wed, Aug 28, 2019	135.63	137.12	135.63	137.03
5009	NYSE	RMD	Tue, Aug 27, 2019	135.53	136.63	134.73	135.98
5008	NYSE	RMD	Mon, Aug 26, 2019	133.25	135.17	132.68	135.12
5007	NYSE	RMD	Fri, Aug 23, 2019	135.97	136.19	131.35	132.18
5006	NYSE	RMD	Thu, Aug 22, 2019	136.76	137.07	134.83	136.04
5005	NYSE	RMD	Wed, Aug 21, 2019	136.11	137.38	135.86	136.56
5004	NYSE	RMD	Tue, Aug 20, 2019	136.37	136.89	135.23	135.32
5003	NYSE	RMD	Mon, Aug 19, 2019	135.67	136.25	135.18	136.00
5002	NYSE	RMD	Fri, Aug 16, 2019	133.26	134.63	132.83	134.44
5001	NYSE	RMD	Thu, Aug 15, 2019	131.12	132.89	130.69	132.33
5000	NYSE	RMD	Wed, Aug 14, 2019	133.41	134.74	131.04	131.15
4999	NYSE	RMD	Tue, Aug 13, 2019	131.15	135.45	131.15	134.60
4998	NYSE	RMD	Mon, Aug 12, 2019	131.37	132.87	131.13	131.61
4997	NYSE	RMD	Fri, Aug 9, 2019	131.00	132.15	130.23	131.40
4996	NYSE	RMD	Thu, Aug 8, 2019	128.77	131.62	128.49	131.41
4995	NYSE	RMD	Wed, Aug 7, 2019	127.30	129.53	125.62	129.00
4994	NYSE	RMD	Tue, Aug 6, 2019	127.57	129.54	126.85	129.43
4993	NYSE	RMD	Mon, Aug 5, 2019	129.30	129.32	125.77	126.90
4992	NYSE	RMD	Fri, Aug 2, 2019	132.59	132.87	129.13	130.28
4991	NYSE	RMD	Thu, Aug 1, 2019	129.72	133.17	129.15	131.55
4990	NYSE	RMD	Wed, Jul 31, 2019	130.16	130.77	127.54	128.70
4989	NYSE	RMD	Tue, Jul 30, 2019	129.14	131.58	129.14	130.22
4988	NYSE	RMD	Mon, Jul 29, 2019	128.58	129.52	126.62	129.41
4987	NYSE	RMD	Fri, Jul 26, 2019	130.00	132.88	125.58	126.87
4986	NYSE	RMD	Thu, Jul 25, 2019	124.85	124.91	123.27	123.84
4985	NYSE	RMD	Wed, Jul 24, 2019	124.01	125.50	123.03	125.46
4984	NYSE	RMD	Tue, Jul 23, 2019	123.25	124.06	121.91	123.83
4983	NYSE	RMD	Mon, Jul 22, 2019	123.86	124.73	123.29	123.64
4982	NYSE	RMD	Fri, Jul 19, 2019	125.22	125.79	123.41	123.46
4981	NYSE	RMD	Thu, Jul 18, 2019	123.94	125.32	123.80	124.76
4980	NYSE	RMD	Wed, Jul 17, 2019	122.77	124.41	122.24	123.78
4979	NYSE	RMD	Tue, Jul 16, 2019	123.94	124.15	122.75	123.37
4978	NYSE	RMD	Mon, Jul 15, 2019	124.50	124.85	123.64	123.75
4977	NYSE	RMD	Fri, Jul 12, 2019	124.50	124.61	123.19	124.39
4976	NYSE	RMD	Thu, Jul 11, 2019	124.73	124.90	123.78	124.72
4975	NYSE	RMD	Wed, Jul 10, 2019	124.40	124.94	123.95	124.00
4974	NYSE	RMD	Tue, Jul 9, 2019	123.10	124.08	122.76	124.02
4973	NYSE	RMD	Mon, Jul 8, 2019	123.73	124.40	123.23	123.81
4972	NYSE	RMD	Fri, Jul 5, 2019	123.38	124.68	122.66	124.33
4971	NYSE	RMD	Wed, Jul 3, 2019	123.62	124.73	123.09	123.88
4970	NYSE	RMD	Tue, Jul 2, 2019	123.63	123.74	122.63	123.37
4969	NYSE	RMD	Mon, Jul 1, 2019	123.17	123.83	122.03	123.76
4968	NYSE	RMD	Fri, Jun 28, 2019	120.60	122.10	120.36	122.03
4967	NYSE	RMD	Thu, Jun 27, 2019	119.91	120.78	119.45	120.60
4966	NYSE	RMD	Wed, Jun 26, 2019	120.06	120.40	118.00	119.50
4965	NYSE	RMD	Tue, Jun 25, 2019	120.86	121.39	119.61	119.89
4964	NYSE	RMD	Mon, Jun 24, 2019	120.00	121.25	119.70	121.17
4963	NYSE	RMD	Fri, Jun 21, 2019	122.36	122.41	119.91	120.07
4962	NYSE	RMD	Thu, Jun 20, 2019	121.86	123.33	121.40	123.27
4961	NYSE	RMD	Wed, Jun 19, 2019	119.85	121.00	119.78	120.54
4960	NYSE	RMD	Tue, Jun 18, 2019	119.50	119.81	118.98	119.63
4959	NYSE	RMD	Mon, Jun 17, 2019	118.44	119.28	118.21	118.50
4958	NYSE	RMD	Fri, Jun 14, 2019	119.28	119.58	117.77	118.09
4957	NYSE	RMD	Thu, Jun 13, 2019	119.50	119.98	118.60	119.44
4956	NYSE	RMD	Wed, Jun 12, 2019	118.18	119.65	118.12	119.53
4955	NYSE	RMD	Tue, Jun 11, 2019	119.06	120.00	117.35	118.19
4954	NYSE	RMD	Mon, Jun 10, 2019	117.49	118.93	116.84	118.33
4953	NYSE	RMD	Fri, Jun 7, 2019	116.46	117.98	116.38	117.40
4952	NYSE	RMD	Thu, Jun 6, 2019	115.37	117.57	115.02	116.89
4951	NYSE	RMD	Wed, Jun 5, 2019	115.00	115.53	114.49	115.13
4950	NYSE	RMD	Tue, Jun 4, 2019	113.42	114.56	112.43	114.07
4949	NYSE	RMD	Mon, Jun 3, 2019	114.01	114.81	112.46	112.76
4948	NYSE	RMD	Fri, May 31, 2019	112.86	114.50	111.91	114.12
4947	NYSE	RMD	Thu, May 30, 2019	112.34	113.65	112.19	113.30
4946	NYSE	RMD	Wed, May 29, 2019	113.07	113.33	111.58	112.17
4945	NYSE	RMD	Tue, May 28, 2019	114.49	115.56	113.35	113.38
4944	NYSE	RMD	Fri, May 24, 2019	112.85	114.36	112.56	113.89
4943	NYSE	RMD	Thu, May 23, 2019	112.25	112.88	111.27	112.74
4942	NYSE	RMD	Wed, May 22, 2019	112.46	113.29	112.09	113.12
4941	NYSE	RMD	Tue, May 21, 2019	112.71	113.38	112.00	112.49
4940	NYSE	RMD	Mon, May 20, 2019	112.52	112.80	111.65	112.06
4939	NYSE	RMD	Fri, May 17, 2019	112.14	114.16	112.14	112.78
4938	NYSE	RMD	Thu, May 16, 2019	112.89	114.65	112.68	113.43
4937	NYSE	RMD	Wed, May 15, 2019	111.70	113.04	110.97	112.82
4936	NYSE	RMD	Tue, May 14, 2019	111.23	112.76	110.76	112.06
4935	NYSE	RMD	Mon, May 13, 2019	110.42	111.28	109.10	110.85
4934	NYSE	RMD	Fri, May 10, 2019	111.49	112.51	109.06	112.09
4933	NYSE	RMD	Thu, May 9, 2019	110.60	112.19	109.52	112.05
4932	NYSE	RMD	Wed, May 8, 2019	111.93	112.21	110.45	111.42
4931	NYSE	RMD	Tue, May 7, 2019	111.92	112.99	111.68	111.97
4930	NYSE	RMD	Mon, May 6, 2019	111.33	112.73	110.35	112.63
4929	NYSE	RMD	Fri, May 3, 2019	112.06	114.90	110.23	112.68
4928	NYSE	RMD	Thu, May 2, 2019	104.13	105.84	103.62	105.74
4927	NYSE	RMD	Wed, May 1, 2019	104.51	105.37	104.02	104.45
4926	NYSE	RMD	Tue, Apr 30, 2019	102.98	104.69	102.56	104.51
4925	NYSE	RMD	Mon, Apr 29, 2019	103.74	104.07	102.64	103.07
4924	NYSE	RMD	Fri, Apr 26, 2019	102.63	103.98	102.18	103.94
4923	NYSE	RMD	Thu, Apr 25, 2019	101.63	102.69	100.94	102.25
4922	NYSE	RMD	Wed, Apr 24, 2019	101.44	102.32	101.01	101.73
4921	NYSE	RMD	Tue, Apr 23, 2019	100.24	101.95	99.54	101.49
4920	NYSE	RMD	Mon, Apr 22, 2019	98.78	101.14	98.31	100.01
4919	NYSE	RMD	Thu, Apr 18, 2019	98.03	99.45	96.81	99.22
4918	NYSE	RMD	Wed, Apr 17, 2019	101.55	101.85	97.34	97.37
4917	NYSE	RMD	Tue, Apr 16, 2019	103.60	104.24	101.81	101.85
4916	NYSE	RMD	Mon, Apr 15, 2019	102.29	103.16	102.20	103.10
4915	NYSE	RMD	Fri, Apr 12, 2019	101.50	102.57	101.31	102.28
4914	NYSE	RMD	Thu, Apr 11, 2019	101.55	101.59	100.32	100.84
4913	NYSE	RMD	Wed, Apr 10, 2019	101.31	102.49	100.86	101.62
4912	NYSE	RMD	Tue, Apr 9, 2019	101.40	102.00	100.92	101.35
4911	NYSE	RMD	Mon, Apr 8, 2019	101.13	101.71	100.35	101.46
4910	NYSE	RMD	Fri, Apr 5, 2019	100.62	101.93	99.85	100.91
4909	NYSE	RMD	Thu, Apr 4, 2019	101.68	102.43	100.85	101.30
4908	NYSE	RMD	Wed, Apr 3, 2019	105.21	105.40	102.78	103.00
4907	NYSE	RMD	Tue, Apr 2, 2019	104.43	105.25	103.85	105.01
4906	NYSE	RMD	Mon, Apr 1, 2019	104.86	105.18	103.83	104.67
4905	NYSE	RMD	Fri, Mar 29, 2019	102.99	104.08	102.76	103.97
4904	NYSE	RMD	Thu, Mar 28, 2019	101.73	102.77	101.71	102.70
4903	NYSE	RMD	Wed, Mar 27, 2019	101.78	102.33	100.46	101.50
4902	NYSE	RMD	Tue, Mar 26, 2019	101.98	103.46	101.87	102.32
4901	NYSE	RMD	Mon, Mar 25, 2019	99.98	101.76	99.47	101.42
4900	NYSE	RMD	Fri, Mar 22, 2019	100.75	101.91	100.11	100.14
4899	NYSE	RMD	Thu, Mar 21, 2019	98.47	101.23	98.47	100.97
4898	NYSE	RMD	Wed, Mar 20, 2019	99.13	100.80	98.45	98.81
4897	NYSE	RMD	Tue, Mar 19, 2019	97.66	98.19	97.07	97.90
4896	NYSE	RMD	Mon, Mar 18, 2019	100.36	100.61	96.94	97.40
4895	NYSE	RMD	Fri, Mar 15, 2019	100.90	101.73	100.20	100.37
4894	NYSE	RMD	Thu, Mar 14, 2019	102.57	102.57	100.96	101.00
4893	NYSE	RMD	Wed, Mar 13, 2019	102.96	103.49	102.40	102.63
4892	NYSE	RMD	Tue, Mar 12, 2019	101.85	103.15	101.77	102.77
4891	NYSE	RMD	Mon, Mar 11, 2019	101.15	101.90	100.83	101.40
4890	NYSE	RMD	Fri, Mar 8, 2019	100.29	101.34	100.08	101.00
4889	NYSE	RMD	Thu, Mar 7, 2019	100.60	101.07	99.81	100.49
4888	NYSE	RMD	Wed, Mar 6, 2019	102.45	102.45	100.57	100.61
4887	NYSE	RMD	Tue, Mar 5, 2019	101.90	102.68	100.61	102.43
4886	NYSE	RMD	Mon, Mar 4, 2019	103.61	103.71	101.01	101.90
4885	NYSE	RMD	Fri, Mar 1, 2019	102.80	103.29	102.22	103.11
4884	NYSE	RMD	Thu, Feb 28, 2019	103.00	103.48	102.09	102.43
4883	NYSE	RMD	Wed, Feb 27, 2019	100.53	102.08	100.53	101.82
4882	NYSE	RMD	Tue, Feb 26, 2019	101.73	101.73	100.34	100.80
4881	NYSE	RMD	Mon, Feb 25, 2019	101.37	102.13	101.36	101.66
4880	NYSE	RMD	Fri, Feb 22, 2019	100.30	101.46	100.08	101.24
4879	NYSE	RMD	Thu, Feb 21, 2019	99.83	100.28	99.51	100.10
4878	NYSE	RMD	Wed, Feb 20, 2019	99.43	99.82	98.46	99.77
4877	NYSE	RMD	Tue, Feb 19, 2019	100.44	101.08	99.64	99.75
4876	NYSE	RMD	Fri, Feb 15, 2019	99.95	100.49	99.56	100.45
4875	NYSE	RMD	Thu, Feb 14, 2019	98.99	99.89	98.63	99.44
4874	NYSE	RMD	Wed, Feb 13, 2019	98.48	99.40	97.82	98.93
4873	NYSE	RMD	Tue, Feb 12, 2019	97.95	98.37	97.12	98.21
4872	NYSE	RMD	Mon, Feb 11, 2019	96.84	97.74	96.63	97.21
4871	NYSE	RMD	Fri, Feb 8, 2019	96.66	97.20	95.67	96.81
4870	NYSE	RMD	Thu, Feb 7, 2019	95.52	96.07	94.59	95.72
4869	NYSE	RMD	Wed, Feb 6, 2019	94.89	95.92	94.81	95.59
4868	NYSE	RMD	Tue, Feb 5, 2019	94.81	96.24	94.76	94.79
4867	NYSE	RMD	Mon, Feb 4, 2019	93.50	94.63	92.91	94.33
4866	NYSE	RMD	Fri, Feb 1, 2019	95.09	95.83	92.73	93.62
4865	NYSE	RMD	Thu, Jan 31, 2019	94.48	95.38	93.82	95.17
4864	NYSE	RMD	Wed, Jan 30, 2019	92.30	94.09	91.66	93.74
4863	NYSE	RMD	Tue, Jan 29, 2019	92.82	92.96	90.64	92.04
4862	NYSE	RMD	Mon, Jan 28, 2019	94.17	94.17	90.68	91.56
4861	NYSE	RMD	Fri, Jan 25, 2019	100.41	100.57	94.24	94.56
4860	NYSE	RMD	Thu, Jan 24, 2019	117.27	117.35	116.13	117.30
4859	NYSE	RMD	Wed, Jan 23, 2019	117.71	117.71	115.37	117.22
4858	NYSE	RMD	Tue, Jan 22, 2019	116.98	117.72	116.55	117.47
4857	NYSE	RMD	Fri, Jan 18, 2019	118.18	118.50	116.96	117.84
4856	NYSE	RMD	Thu, Jan 17, 2019	116.28	117.84	116.06	117.41
4855	NYSE	RMD	Wed, Jan 16, 2019	116.00	118.13	115.96	116.89
4854	NYSE	RMD	Tue, Jan 15, 2019	114.13	116.25	113.95	115.67
4853	NYSE	RMD	Mon, Jan 14, 2019	114.24	114.41	113.28	113.58
4852	NYSE	RMD	Fri, Jan 11, 2019	114.81	115.01	113.83	114.81
4851	NYSE	RMD	Thu, Jan 10, 2019	113.94	115.47	112.98	115.39
4850	NYSE	RMD	Wed, Jan 9, 2019	113.88	115.28	113.00	114.55
4849	NYSE	RMD	Tue, Jan 8, 2019	112.00	113.56	111.35	113.51
4848	NYSE	RMD	Mon, Jan 7, 2019	110.34	112.60	109.63	111.22
4847	NYSE	RMD	Fri, Jan 4, 2019	108.19	112.38	107.84	110.19
4846	NYSE	RMD	Thu, Jan 3, 2019	110.93	110.93	106.32	106.48
4845	NYSE	RMD	Wed, Jan 2, 2019	111.99	113.26	111.28	111.77
4844	NYSE	RMD	Mon, Dec 31, 2018	112.50	114.99	112.33	113.87
4843	NYSE	RMD	Fri, Dec 28, 2018	111.86	113.24	110.11	112.04
4842	NYSE	RMD	Thu, Dec 27, 2018	107.89	111.15	107.05	111.14
4841	NYSE	RMD	Wed, Dec 26, 2018	103.78	108.95	103.78	108.88
4840	NYSE	RMD	Mon, Dec 24, 2018	106.22	106.72	103.20	103.52
4839	NYSE	RMD	Fri, Dec 21, 2018	107.18	109.19	106.02	106.45
4838	NYSE	RMD	Thu, Dec 20, 2018	109.12	109.87	106.73	107.47
4837	NYSE	RMD	Wed, Dec 19, 2018	111.72	113.12	109.22	109.53
4836	NYSE	RMD	Tue, Dec 18, 2018	111.07	112.24	110.48	111.65
4835	NYSE	RMD	Mon, Dec 17, 2018	112.56	112.72	109.79	110.76
4834	NYSE	RMD	Fri, Dec 14, 2018	114.25	114.25	112.17	112.93
4833	NYSE	RMD	Thu, Dec 13, 2018	115.64	116.12	114.67	115.33
4832	NYSE	RMD	Wed, Dec 12, 2018	114.92	116.32	114.65	115.16
4831	NYSE	RMD	Tue, Dec 11, 2018	113.72	114.81	113.37	113.94
4830	NYSE	RMD	Mon, Dec 10, 2018	110.26	113.16	110.11	112.90
4829	NYSE	RMD	Fri, Dec 7, 2018	111.87	112.18	109.43	109.99
4828	NYSE	RMD	Thu, Dec 6, 2018	110.88	112.37	110.16	112.35
4827	NYSE	RMD	Tue, Dec 4, 2018	112.62	113.45	111.42	112.13
4826	NYSE	RMD	Mon, Dec 3, 2018	112.00	113.08	111.68	113.03
4825	NYSE	RMD	Fri, Nov 30, 2018	110.45	112.10	109.42	111.79
4824	NYSE	RMD	Thu, Nov 29, 2018	108.46	111.27	108.23	110.50
4823	NYSE	RMD	Wed, Nov 28, 2018	105.71	108.97	105.65	108.87
4822	NYSE	RMD	Tue, Nov 27, 2018	104.24	105.84	103.52	105.59
4821	NYSE	RMD	Mon, Nov 26, 2018	104.59	104.82	103.39	104.74
4820	NYSE	RMD	Fri, Nov 23, 2018	102.31	104.00	102.31	103.69
4819	NYSE	RMD	Wed, Nov 21, 2018	102.10	103.41	101.54	102.85
4818	NYSE	RMD	Tue, Nov 20, 2018	101.70	102.26	100.82	101.61
4817	NYSE	RMD	Mon, Nov 19, 2018	104.09	104.33	101.38	102.57
4816	NYSE	RMD	Fri, Nov 16, 2018	102.72	105.39	102.33	104.18
4815	NYSE	RMD	Thu, Nov 15, 2018	101.44	104.27	100.89	104.23
4814	NYSE	RMD	Wed, Nov 14, 2018	102.75	103.00	100.84	101.64
4813	NYSE	RMD	Tue, Nov 13, 2018	103.21	103.94	101.04	101.70
4812	NYSE	RMD	Mon, Nov 12, 2018	106.77	107.00	103.36	103.74
4811	NYSE	RMD	Fri, Nov 9, 2018	108.03	108.26	105.94	106.94
4810	NYSE	RMD	Thu, Nov 8, 2018	106.97	108.78	106.86	108.52
4809	NYSE	RMD	Wed, Nov 7, 2018	104.82	107.81	104.58	107.59
4808	NYSE	RMD	Tue, Nov 6, 2018	105.04	105.35	104.40	104.62
4807	NYSE	RMD	Mon, Nov 5, 2018	105.97	106.07	104.82	105.00
4806	NYSE	RMD	Fri, Nov 2, 2018	106.99	107.88	104.79	105.71
4805	NYSE	RMD	Thu, Nov 1, 2018	105.59	106.46	104.68	106.00
4804	NYSE	RMD	Wed, Oct 31, 2018	105.62	107.28	105.17	105.92
4803	NYSE	RMD	Tue, Oct 30, 2018	103.76	105.25	103.33	105.19
4802	NYSE	RMD	Mon, Oct 29, 2018	105.29	105.76	101.75	103.16
4801	NYSE	RMD	Fri, Oct 26, 2018	100.94	104.80	99.78	104.10
4800	NYSE	RMD	Thu, Oct 25, 2018	98.08	99.26	96.36	98.50
4799	NYSE	RMD	Wed, Oct 24, 2018	100.43	101.30	97.79	98.06
4798	NYSE	RMD	Tue, Oct 23, 2018	101.25	101.33	98.83	100.63
4797	NYSE	RMD	Mon, Oct 22, 2018	102.50	103.37	101.85	102.63
4796	NYSE	RMD	Fri, Oct 19, 2018	105.31	105.44	102.72	102.98
4795	NYSE	RMD	Thu, Oct 18, 2018	106.16	106.64	104.27	105.03
4794	NYSE	RMD	Wed, Oct 17, 2018	105.82	106.86	105.44	106.66
4793	NYSE	RMD	Tue, Oct 16, 2018	103.39	106.08	103.18	106.01
4792	NYSE	RMD	Mon, Oct 15, 2018	103.16	103.88	102.20	102.69
4791	NYSE	RMD	Fri, Oct 12, 2018	103.41	104.35	102.00	103.25
4790	NYSE	RMD	Thu, Oct 11, 2018	102.61	104.22	101.16	101.84
4789	NYSE	RMD	Wed, Oct 10, 2018	106.15	106.16	103.05	103.16
4788	NYSE	RMD	Tue, Oct 9, 2018	107.14	108.19	106.10	106.30
4787	NYSE	RMD	Mon, Oct 8, 2018	109.78	109.80	106.71	107.87
4786	NYSE	RMD	Fri, Oct 5, 2018	109.94	110.56	108.61	109.81
4785	NYSE	RMD	Thu, Oct 4, 2018	111.57	111.63	109.19	109.79
4784	NYSE	RMD	Wed, Oct 3, 2018	113.95	114.03	111.65	111.75
4783	NYSE	RMD	Tue, Oct 2, 2018	114.77	114.77	113.31	113.87
4782	NYSE	RMD	Mon, Oct 1, 2018	115.88	116.64	114.99	115.17
4781	NYSE	RMD	Fri, Sep 28, 2018	114.50	115.40	114.20	115.34
4780	NYSE	RMD	Thu, Sep 27, 2018	115.60	115.65	114.42	114.59
4779	NYSE	RMD	Wed, Sep 26, 2018	115.28	116.54	114.88	115.55
4778	NYSE	RMD	Tue, Sep 25, 2018	114.36	115.53	114.15	115.36
4777	NYSE	RMD	Mon, Sep 24, 2018	113.50	114.26	113.29	113.99
4776	NYSE	RMD	Fri, Sep 21, 2018	113.67	114.85	113.61	113.83
4775	NYSE	RMD	Thu, Sep 20, 2018	113.12	113.58	112.47	113.48
4774	NYSE	RMD	Wed, Sep 19, 2018	112.99	113.54	112.34	112.61
4773	NYSE	RMD	Tue, Sep 18, 2018	112.48	113.71	112.41	113.43
4772	NYSE	RMD	Mon, Sep 17, 2018	114.30	114.50	112.48	112.76
4771	NYSE	RMD	Fri, Sep 14, 2018	114.23	114.48	113.65	114.23
4770	NYSE	RMD	Thu, Sep 13, 2018	112.02	114.10	111.97	114.08
4769	NYSE	RMD	Wed, Sep 12, 2018	111.37	111.84	111.02	111.65
4768	NYSE	RMD	Tue, Sep 11, 2018	110.80	111.76	110.21	111.33
4767	NYSE	RMD	Mon, Sep 10, 2018	112.47	112.76	111.95	112.01
4766	NYSE	RMD	Fri, Sep 7, 2018	111.85	112.87	111.35	112.04
4765	NYSE	RMD	Thu, Sep 6, 2018	111.25	112.46	110.50	111.93
4764	NYSE	RMD	Wed, Sep 5, 2018	111.85	112.01	110.50	111.98
4763	NYSE	RMD	Tue, Sep 4, 2018	111.26	111.99	111.17	111.85
4762	NYSE	RMD	Fri, Aug 31, 2018	112.17	112.66	111.10	111.41
4761	NYSE	RMD	Thu, Aug 30, 2018	112.38	112.80	112.08	112.40
4760	NYSE	RMD	Wed, Aug 29, 2018	111.44	112.66	111.36	112.38
4759	NYSE	RMD	Tue, Aug 28, 2018	110.74	112.48	110.73	111.53
4758	NYSE	RMD	Mon, Aug 27, 2018	109.20	110.79	109.10	110.74
4757	NYSE	RMD	Fri, Aug 24, 2018	108.30	109.23	108.30	108.90
4756	NYSE	RMD	Thu, Aug 23, 2018	107.49	108.45	107.20	108.25
4755	NYSE	RMD	Wed, Aug 22, 2018	106.73	107.56	106.54	107.25
4754	NYSE	RMD	Tue, Aug 21, 2018	107.01	107.41	106.48	106.87
4753	NYSE	RMD	Mon, Aug 20, 2018	107.19	107.27	106.20	106.40
4752	NYSE	RMD	Fri, Aug 17, 2018	107.04	107.24	106.25	106.80
4751	NYSE	RMD	Thu, Aug 16, 2018	107.68	107.86	106.68	106.84
4750	NYSE	RMD	Wed, Aug 15, 2018	107.45	107.59	106.22	107.14
4749	NYSE	RMD	Tue, Aug 14, 2018	107.17	108.68	106.74	107.89
4748	NYSE	RMD	Mon, Aug 13, 2018	107.94	108.78	106.68	106.73
4747	NYSE	RMD	Fri, Aug 10, 2018	107.43	108.27	107.24	107.78
4746	NYSE	RMD	Thu, Aug 9, 2018	107.89	109.62	107.68	108.09
4745	NYSE	RMD	Wed, Aug 8, 2018	107.65	108.38	107.17	107.92
4744	NYSE	RMD	Tue, Aug 7, 2018	106.82	107.80	106.67	107.74
4743	NYSE	RMD	Mon, Aug 6, 2018	104.82	107.16	104.82	106.80
4742	NYSE	RMD	Fri, Aug 3, 2018	106.22	106.48	102.75	104.74
4741	NYSE	RMD	Thu, Aug 2, 2018	106.47	108.84	106.47	108.61
4740	NYSE	RMD	Wed, Aug 1, 2018	105.68	107.35	105.46	106.98
4739	NYSE	RMD	Tue, Jul 31, 2018	104.98	106.13	104.88	105.78
4738	NYSE	RMD	Mon, Jul 30, 2018	106.29	106.29	104.37	104.65
4737	NYSE	RMD	Fri, Jul 27, 2018	108.89	108.97	105.92	106.48
4736	NYSE	RMD	Thu, Jul 26, 2018	109.00	109.06	107.90	108.66
4735	NYSE	RMD	Wed, Jul 25, 2018	108.35	109.67	108.25	109.33
4734	NYSE	RMD	Tue, Jul 24, 2018	109.73	109.78	108.54	108.98
4733	NYSE	RMD	Mon, Jul 23, 2018	108.78	109.27	108.48	109.05
4732	NYSE	RMD	Fri, Jul 20, 2018	109.01	109.97	108.98	109.33
4731	NYSE	RMD	Thu, Jul 19, 2018	108.42	109.30	107.62	108.81
4730	NYSE	RMD	Wed, Jul 18, 2018	109.63	109.73	108.45	108.52
4729	NYSE	RMD	Tue, Jul 17, 2018	108.53	109.69	108.53	109.38
4728	NYSE	RMD	Mon, Jul 16, 2018	109.05	109.28	108.26	108.97
4727	NYSE	RMD	Fri, Jul 13, 2018	109.22	109.63	108.78	109.12
4726	NYSE	RMD	Thu, Jul 12, 2018	108.16	109.21	108.07	109.02
4725	NYSE	RMD	Wed, Jul 11, 2018	104.66	108.39	104.66	107.57
4724	NYSE	RMD	Tue, Jul 10, 2018	107.64	108.55	107.31	108.00
4723	NYSE	RMD	Mon, Jul 9, 2018	106.60	107.54	106.55	107.23
4722	NYSE	RMD	Fri, Jul 6, 2018	106.52	107.40	106.00	106.82
4721	NYSE	RMD	Thu, Jul 5, 2018	104.36	105.48	103.80	105.26
4720	NYSE	RMD	Tue, Jul 3, 2018	103.49	104.18	103.18	103.52
4719	NYSE	RMD	Mon, Jul 2, 2018	102.70	103.79	102.56	103.78
4718	NYSE	RMD	Fri, Jun 29, 2018	104.33	105.05	103.55	103.58
4717	NYSE	RMD	Thu, Jun 28, 2018	103.41	104.38	102.07	104.08
4716	NYSE	RMD	Wed, Jun 27, 2018	106.12	106.15	103.30	103.43
4715	NYSE	RMD	Tue, Jun 26, 2018	105.68	107.10	105.53	106.38
4714	NYSE	RMD	Mon, Jun 25, 2018	107.85	107.93	104.45	105.52
4713	NYSE	RMD	Fri, Jun 22, 2018	107.24	108.29	106.95	107.93
4712	NYSE	RMD	Thu, Jun 21, 2018	106.88	107.59	106.22	107.03
4711	NYSE	RMD	Wed, Jun 20, 2018	106.67	107.50	106.55	106.81
4710	NYSE	RMD	Tue, Jun 19, 2018	105.67	106.14	105.20	106.10
4709	NYSE	RMD	Mon, Jun 18, 2018	105.39	106.57	104.72	106.28
4708	NYSE	RMD	Fri, Jun 15, 2018	106.76	106.83	105.25	105.80
4707	NYSE	RMD	Thu, Jun 14, 2018	106.79	107.63	106.45	106.76
4706	NYSE	RMD	Wed, Jun 13, 2018	107.02	107.67	106.43	106.80
4705	NYSE	RMD	Tue, Jun 12, 2018	106.46	107.45	106.34	106.95
4704	NYSE	RMD	Mon, Jun 11, 2018	106.80	107.18	106.21	106.56
4703	NYSE	RMD	Fri, Jun 8, 2018	105.70	106.80	105.58	106.79
4702	NYSE	RMD	Thu, Jun 7, 2018	106.87	106.97	105.21	105.91
4701	NYSE	RMD	Wed, Jun 6, 2018	105.80	106.67	105.44	106.66
4700	NYSE	RMD	Tue, Jun 5, 2018	104.89	105.93	104.64	105.56
4699	NYSE	RMD	Mon, Jun 4, 2018	103.75	105.15	103.45	105.13
4698	NYSE	RMD	Fri, Jun 1, 2018	103.02	103.73	102.48	103.56
4697	NYSE	RMD	Thu, May 31, 2018	102.50	103.48	101.90	102.81
4696	NYSE	RMD	Wed, May 30, 2018	101.50	103.19	101.36	102.57
4695	NYSE	RMD	Tue, May 29, 2018	102.17	102.28	100.57	101.10
4694	NYSE	RMD	Fri, May 25, 2018	103.23	103.36	102.89	103.12
4693	NYSE	RMD	Thu, May 24, 2018	102.66	103.60	102.14	103.13
4692	NYSE	RMD	Wed, May 23, 2018	101.66	102.86	101.59	102.72
4691	NYSE	RMD	Tue, May 22, 2018	102.81	102.82	101.51	102.04
4690	NYSE	RMD	Mon, May 21, 2018	102.28	103.00	101.70	102.85
4689	NYSE	RMD	Fri, May 18, 2018	101.26	102.17	101.11	101.63
4688	NYSE	RMD	Thu, May 17, 2018	102.22	102.36	100.85	101.43
4687	NYSE	RMD	Wed, May 16, 2018	101.41	102.76	101.23	102.39
4686	NYSE	RMD	Tue, May 15, 2018	101.52	101.94	100.94	101.18
4685	NYSE	RMD	Mon, May 14, 2018	101.74	102.91	101.49	102.15
4684	NYSE	RMD	Fri, May 11, 2018	100.94	102.13	100.64	101.99
4683	NYSE	RMD	Thu, May 10, 2018	100.08	101.40	99.68	101.07
4682	NYSE	RMD	Wed, May 9, 2018	97.61	98.90	97.35	98.16
4681	NYSE	RMD	Tue, May 8, 2018	97.77	98.42	96.99	97.48
4680	NYSE	RMD	Mon, May 7, 2018	97.79	98.70	97.48	97.85
4679	NYSE	RMD	Fri, May 4, 2018	96.56	98.11	95.45	97.72
4678	NYSE	RMD	Thu, May 3, 2018	95.91	97.43	94.70	96.98
4677	NYSE	RMD	Wed, May 2, 2018	95.95	96.74	95.54	95.82
4676	NYSE	RMD	Tue, May 1, 2018	94.72	95.16	94.35	95.12
4675	NYSE	RMD	Mon, Apr 30, 2018	95.61	96.28	94.53	94.64
4674	NYSE	RMD	Fri, Apr 27, 2018	97.63	97.86	93.35	94.39
4673	NYSE	RMD	Thu, Apr 26, 2018	96.40	97.47	95.81	97.20
4672	NYSE	RMD	Wed, Apr 25, 2018	96.48	96.56	95.53	96.45
4671	NYSE	RMD	Tue, Apr 24, 2018	97.93	98.09	95.42	96.56
4670	NYSE	RMD	Mon, Apr 23, 2018	98.24	99.55	97.38	97.94
4669	NYSE	RMD	Fri, Apr 20, 2018	100.02	100.08	98.22	98.80
4668	NYSE	RMD	Thu, Apr 19, 2018	100.90	100.90	99.97	100.37
4667	NYSE	RMD	Wed, Apr 18, 2018	100.80	101.61	99.84	101.17
4666	NYSE	RMD	Tue, Apr 17, 2018	100.20	100.88	99.49	100.72
4665	NYSE	RMD	Mon, Apr 16, 2018	99.36	100.16	98.94	99.70
4664	NYSE	RMD	Fri, Apr 13, 2018	99.00	99.59	98.40	98.85
4663	NYSE	RMD	Thu, Apr 12, 2018	96.85	98.80	96.68	98.50
4662	NYSE	RMD	Wed, Apr 11, 2018	95.83	96.83	95.67	96.44
4661	NYSE	RMD	Tue, Apr 10, 2018	95.91	97.17	95.35	96.66
4660	NYSE	RMD	Mon, Apr 9, 2018	94.30	95.66	94.08	94.65
4659	NYSE	RMD	Fri, Apr 6, 2018	94.98	96.02	92.92	93.62
4658	NYSE	RMD	Thu, Apr 5, 2018	94.51	96.27	93.62	95.21
4657	NYSE	RMD	Wed, Apr 4, 2018	94.35	96.17	93.08	95.84
4656	NYSE	RMD	Tue, Apr 3, 2018	96.19	97.23	95.20	96.92
4655	NYSE	RMD	Mon, Apr 2, 2018	98.48	98.52	94.86	95.80
4654	NYSE	RMD	Thu, Mar 29, 2018	95.65	99.07	95.14	98.47
4653	NYSE	RMD	Wed, Mar 28, 2018	97.10	97.10	95.41	96.25
4652	NYSE	RMD	Tue, Mar 27, 2018	98.50	98.82	96.54	97.28
4651	NYSE	RMD	Mon, Mar 26, 2018	96.70	98.45	96.14	98.27
4650	NYSE	RMD	Fri, Mar 23, 2018	96.34	97.37	95.39	95.47
4649	NYSE	RMD	Thu, Mar 22, 2018	97.26	98.00	96.42	96.48
4648	NYSE	RMD	Wed, Mar 21, 2018	98.38	99.25	98.14	98.33
4647	NYSE	RMD	Tue, Mar 20, 2018	98.30	98.61	97.65	98.18
4646	NYSE	RMD	Mon, Mar 19, 2018	97.88	98.69	96.57	97.75
4645	NYSE	RMD	Fri, Mar 16, 2018	97.85	98.74	97.85	98.19
4644	NYSE	RMD	Thu, Mar 15, 2018	98.53	98.70	97.83	98.11
4643	NYSE	RMD	Wed, Mar 14, 2018	99.49	99.49	98.00	98.59
4642	NYSE	RMD	Tue, Mar 13, 2018	99.56	99.97	98.59	98.89
4641	NYSE	RMD	Mon, Mar 12, 2018	99.52	99.81	99.16	99.54
4640	NYSE	RMD	Fri, Mar 9, 2018	98.39	99.69	97.80	99.68
4639	NYSE	RMD	Thu, Mar 8, 2018	97.23	97.89	96.83	97.61
4638	NYSE	RMD	Wed, Mar 7, 2018	95.29	96.96	95.29	96.65
4637	NYSE	RMD	Tue, Mar 6, 2018	95.47	96.32	95.21	96.18
4636	NYSE	RMD	Mon, Mar 5, 2018	94.08	95.99	93.62	95.44
4635	NYSE	RMD	Fri, Mar 2, 2018	93.18	95.15	93.03	94.92
4634	NYSE	RMD	Thu, Mar 1, 2018	94.87	95.13	92.75	93.96
4633	NYSE	RMD	Wed, Feb 28, 2018	96.03	96.93	95.06	95.27
4632	NYSE	RMD	Tue, Feb 27, 2018	96.51	97.55	95.50	95.50
4631	NYSE	RMD	Mon, Feb 26, 2018	95.44	96.58	95.02	96.40
4630	NYSE	RMD	Fri, Feb 23, 2018	94.43	95.45	93.46	95.42
4629	NYSE	RMD	Thu, Feb 22, 2018	93.79	94.90	93.55	93.78
4628	NYSE	RMD	Wed, Feb 21, 2018	93.40	94.95	93.15	93.20
4627	NYSE	RMD	Tue, Feb 20, 2018	93.00	93.73	92.60	92.83
4626	NYSE	RMD	Fri, Feb 16, 2018	93.91	95.15	93.76	93.81
4625	NYSE	RMD	Thu, Feb 15, 2018	93.23	94.43	92.80	94.19
4624	NYSE	RMD	Wed, Feb 14, 2018	90.63	93.85	90.41	93.47
4623	NYSE	RMD	Tue, Feb 13, 2018	90.89	91.95	90.21	91.52
4622	NYSE	RMD	Mon, Feb 12, 2018	91.73	92.44	90.47	91.73
4621	NYSE	RMD	Fri, Feb 9, 2018	90.26	91.81	87.67	91.05
4620	NYSE	RMD	Thu, Feb 8, 2018	92.52	92.96	89.22	89.26
4619	NYSE	RMD	Wed, Feb 7, 2018	93.32	94.93	92.56	92.59
4618	NYSE	RMD	Tue, Feb 6, 2018	91.79	95.52	91.47	94.70
4617	NYSE	RMD	Mon, Feb 5, 2018	95.99	97.41	93.14	93.33
4616	NYSE	RMD	Fri, Feb 2, 2018	98.75	99.14	96.82	96.97
4615	NYSE	RMD	Thu, Feb 1, 2018	100.25	101.37	99.29	99.65
4614	NYSE	RMD	Wed, Jan 31, 2018	101.23	101.49	100.08	100.79
4613	NYSE	RMD	Tue, Jan 30, 2018	99.88	102.25	98.90	100.67
4612	NYSE	RMD	Mon, Jan 29, 2018	102.80	103.58	102.44	102.82
4611	NYSE	RMD	Fri, Jan 26, 2018	101.78	102.98	101.20	102.80
4610	NYSE	RMD	Thu, Jan 25, 2018	100.68	101.95	99.75	101.62
4609	NYSE	RMD	Wed, Jan 24, 2018	99.60	100.89	99.25	100.22
4608	NYSE	RMD	Tue, Jan 23, 2018	98.73	104.78	97.37	100.35
4607	NYSE	RMD	Mon, Jan 22, 2018	88.37	88.65	87.10	87.51
4606	NYSE	RMD	Fri, Jan 19, 2018	89.21	89.72	88.51	88.68
4605	NYSE	RMD	Thu, Jan 18, 2018	88.15	89.21	87.91	88.79
4604	NYSE	RMD	Wed, Jan 17, 2018	88.27	89.10	87.81	88.73
4603	NYSE	RMD	Tue, Jan 16, 2018	88.18	88.33	87.60	87.86
4602	NYSE	RMD	Fri, Jan 12, 2018	87.13	87.94	86.67	87.78
4601	NYSE	RMD	Thu, Jan 11, 2018	86.49	87.06	86.26	87.04
4600	NYSE	RMD	Wed, Jan 10, 2018	87.32	87.61	86.44	87.10
4599	NYSE	RMD	Tue, Jan 9, 2018	87.93	88.47	87.22	88.00
4598	NYSE	RMD	Mon, Jan 8, 2018	87.67	88.49	87.24	88.19
4597	NYSE	RMD	Fri, Jan 5, 2018	86.59	87.69	86.12	87.69
4596	NYSE	RMD	Thu, Jan 4, 2018	86.54	86.85	86.23	86.54
4595	NYSE	RMD	Wed, Jan 3, 2018	85.38	86.65	85.31	86.42
4594	NYSE	RMD	Tue, Jan 2, 2018	85.20	86.12	84.93	85.53
4593	NYSE	RMD	Fri, Dec 29, 2017	86.33	86.33	84.67	84.69
4592	NYSE	RMD	Thu, Dec 28, 2017	85.75	86.30	85.61	86.26
4591	NYSE	RMD	Wed, Dec 27, 2017	85.56	86.02	85.17	85.76
4590	NYSE	RMD	Tue, Dec 26, 2017	85.27	86.07	85.27	85.59
4589	NYSE	RMD	Fri, Dec 22, 2017	85.09	85.50	84.64	85.11
4588	NYSE	RMD	Thu, Dec 21, 2017	85.66	85.93	84.70	84.98
4587	NYSE	RMD	Wed, Dec 20, 2017	86.20	86.30	85.53	85.57
4586	NYSE	RMD	Tue, Dec 19, 2017	86.07	86.45	85.53	86.12
4585	NYSE	RMD	Mon, Dec 18, 2017	85.71	86.52	85.49	85.70
4584	NYSE	RMD	Fri, Dec 15, 2017	84.51	85.58	84.37	85.29
4583	NYSE	RMD	Thu, Dec 14, 2017	84.79	84.96	83.88	83.93
4582	NYSE	RMD	Wed, Dec 13, 2017	85.33	85.98	85.01	85.01
4581	NYSE	RMD	Tue, Dec 12, 2017	85.60	86.70	85.28	85.84
4580	NYSE	RMD	Mon, Dec 11, 2017	86.30	86.51	85.87	86.44
4579	NYSE	RMD	Fri, Dec 8, 2017	85.85	86.54	85.53	86.37
4578	NYSE	RMD	Thu, Dec 7, 2017	85.17	86.03	84.93	85.77
4577	NYSE	RMD	Wed, Dec 6, 2017	84.33	85.28	84.04	85.18
4576	NYSE	RMD	Tue, Dec 5, 2017	83.88	85.07	83.60	84.35
4575	NYSE	RMD	Mon, Dec 4, 2017	84.31	84.72	83.57	83.57
4574	NYSE	RMD	Fri, Dec 1, 2017	85.36	85.38	82.81	84.25
4573	NYSE	RMD	Thu, Nov 30, 2017	85.37	86.50	85.08	85.40
4572	NYSE	RMD	Wed, Nov 29, 2017	84.82	85.49	84.82	85.25
4571	NYSE	RMD	Tue, Nov 28, 2017	84.71	85.50	84.09	85.19
4570	NYSE	RMD	Mon, Nov 27, 2017	84.90	85.01	84.38	84.68
4569	NYSE	RMD	Fri, Nov 24, 2017	85.27	85.56	84.49	85.11
4568	NYSE	RMD	Wed, Nov 22, 2017	85.41	85.41	84.77	85.27
4567	NYSE	RMD	Tue, Nov 21, 2017	84.83	85.69	84.36	85.66
4566	NYSE	RMD	Mon, Nov 20, 2017	84.60	84.73	83.54	84.71
4565	NYSE	RMD	Fri, Nov 17, 2017	84.84	84.91	83.65	84.63
4564	NYSE	RMD	Thu, Nov 16, 2017	84.29	85.20	84.27	84.98
4563	NYSE	RMD	Wed, Nov 15, 2017	84.00	84.44	83.37	84.25
4562	NYSE	RMD	Tue, Nov 14, 2017	83.52	84.25	82.77	84.22
4561	NYSE	RMD	Mon, Nov 13, 2017	82.39	84.37	81.90	84.00
4560	NYSE	RMD	Fri, Nov 10, 2017	82.32	83.07	81.52	83.06
4559	NYSE	RMD	Thu, Nov 9, 2017	82.05	82.90	81.97	82.72
4558	NYSE	RMD	Wed, Nov 8, 2017	82.16	82.75	81.78	82.19
4557	NYSE	RMD	Tue, Nov 7, 2017	83.24	83.38	82.36	82.14
4556	NYSE	RMD	Mon, Nov 6, 2017	83.20	83.93	82.65	83.24
4555	NYSE	RMD	Fri, Nov 3, 2017	82.09	83.73	81.75	83.12
4554	NYSE	RMD	Thu, Nov 2, 2017	84.68	84.89	82.33	82.86
4553	NYSE	RMD	Wed, Nov 1, 2017	84.68	85.88	84.50	85.77
4552	NYSE	RMD	Tue, Oct 31, 2017	83.35	84.32	83.20	84.18
4551	NYSE	RMD	Mon, Oct 30, 2017	84.55	84.55	82.74	82.99
4550	NYSE	RMD	Fri, Oct 27, 2017	81.88	87.81	81.01	84.42
4549	NYSE	RMD	Thu, Oct 26, 2017	78.53	79.65	77.87	78.61
4548	NYSE	RMD	Wed, Oct 25, 2017	78.58	79.91	77.71	78.40
4547	NYSE	RMD	Tue, Oct 24, 2017	78.99	79.28	78.50	79.05
4546	NYSE	RMD	Mon, Oct 23, 2017	78.60	80.60	78.60	79.82
4545	NYSE	RMD	Fri, Oct 20, 2017	79.18	79.44	78.61	79.00
4544	NYSE	RMD	Thu, Oct 19, 2017	78.55	78.87	77.75	78.79
4543	NYSE	RMD	Wed, Oct 18, 2017	78.88	79.13	78.46	78.87
4542	NYSE	RMD	Tue, Oct 17, 2017	77.75	78.51	77.51	78.42
4541	NYSE	RMD	Mon, Oct 16, 2017	77.62	78.02	77.33	77.73
4540	NYSE	RMD	Fri, Oct 13, 2017	77.81	78.06	77.27	77.63
4539	NYSE	RMD	Thu, Oct 12, 2017	76.90	77.64	76.80	77.59
4538	NYSE	RMD	Wed, Oct 11, 2017	76.41	76.82	76.02	76.55
4537	NYSE	RMD	Tue, Oct 10, 2017	76.11	76.27	75.62	76.21
4536	NYSE	RMD	Mon, Oct 9, 2017	77.11	77.23	75.95	76.14
4535	NYSE	RMD	Fri, Oct 6, 2017	76.93	77.36	76.76	77.25
4534	NYSE	RMD	Thu, Oct 5, 2017	77.26	77.65	76.91	77.30
4533	NYSE	RMD	Wed, Oct 4, 2017	76.45	77.38	76.32	77.27
4532	NYSE	RMD	Tue, Oct 3, 2017	77.32	77.80	76.18	76.53
4531	NYSE	RMD	Mon, Oct 2, 2017	76.94	77.44	76.56	77.41
4530	NYSE	RMD	Fri, Sep 29, 2017	76.01	77.00	75.83	76.96
4529	NYSE	RMD	Thu, Sep 28, 2017	76.53	76.76	75.84	76.11
4528	NYSE	RMD	Wed, Sep 27, 2017	76.62	76.80	75.28	76.16
4527	NYSE	RMD	Tue, Sep 26, 2017	76.76	76.99	76.28	76.30
4526	NYSE	RMD	Mon, Sep 25, 2017	77.35	77.60	76.62	77.20
4525	NYSE	RMD	Fri, Sep 22, 2017	77.17	77.60	77.12	77.38
4524	NYSE	RMD	Thu, Sep 21, 2017	78.50	78.75	77.22	77.32
4523	NYSE	RMD	Wed, Sep 20, 2017	79.59	80.05	78.96	79.60
4522	NYSE	RMD	Tue, Sep 19, 2017	79.53	79.64	78.87	79.45
4521	NYSE	RMD	Mon, Sep 18, 2017	79.64	79.97	79.30	79.53
4520	NYSE	RMD	Fri, Sep 15, 2017	80.45	80.50	79.20	79.23
4519	NYSE	RMD	Thu, Sep 14, 2017	79.40	80.61	79.12	80.55
4518	NYSE	RMD	Wed, Sep 13, 2017	80.79	80.85	79.22	79.61
4517	NYSE	RMD	Tue, Sep 12, 2017	81.26	81.29	80.56	80.88
4516	NYSE	RMD	Mon, Sep 11, 2017	80.59	81.87	80.01	81.38
4515	NYSE	RMD	Fri, Sep 8, 2017	79.01	80.38	78.87	79.84
4514	NYSE	RMD	Thu, Sep 7, 2017	77.76	78.86	77.07	78.82
4513	NYSE	RMD	Wed, Sep 6, 2017	76.77	77.78	76.57	77.66
4512	NYSE	RMD	Tue, Sep 5, 2017	77.30	77.50	76.26	76.60
4511	NYSE	RMD	Fri, Sep 1, 2017	77.56	77.95	77.06	77.59
4510	NYSE	RMD	Thu, Aug 31, 2017	76.00	77.68	75.75	77.58
4509	NYSE	RMD	Wed, Aug 30, 2017	74.95	75.76	74.95	75.58
4508	NYSE	RMD	Tue, Aug 29, 2017	75.04	75.68	74.87	74.95
4507	NYSE	RMD	Mon, Aug 28, 2017	74.23	75.54	74.23	75.54
4506	NYSE	RMD	Fri, Aug 25, 2017	74.30	74.41	73.85	74.20
4505	NYSE	RMD	Thu, Aug 24, 2017	73.82	74.16	73.57	73.90
4504	NYSE	RMD	Wed, Aug 23, 2017	74.44	74.66	73.75	73.91
4503	NYSE	RMD	Tue, Aug 22, 2017	73.52	74.85	73.49	74.55
4502	NYSE	RMD	Mon, Aug 21, 2017	73.06	73.53	72.74	73.44
4501	NYSE	RMD	Fri, Aug 18, 2017	72.82	73.26	72.49	73.07
4500	NYSE	RMD	Thu, Aug 17, 2017	72.94	73.49	72.78	72.79
4499	NYSE	RMD	Wed, Aug 16, 2017	72.68	72.96	72.50	72.70
4498	NYSE	RMD	Tue, Aug 15, 2017	73.30	73.30	72.44	72.44
4497	NYSE	RMD	Mon, Aug 14, 2017	73.02	73.65	72.96	73.27
4496	NYSE	RMD	Fri, Aug 11, 2017	72.62	73.27	72.52	72.56
4495	NYSE	RMD	Thu, Aug 10, 2017	73.83	73.99	72.56	72.62
4494	NYSE	RMD	Wed, Aug 9, 2017	74.13	74.21	73.51	74.12
4493	NYSE	RMD	Tue, Aug 8, 2017	74.94	75.27	74.12	74.40
4492	NYSE	RMD	Mon, Aug 7, 2017	75.16	75.47	74.60	75.05
4491	NYSE	RMD	Fri, Aug 4, 2017	74.20	75.44	74.10	75.09
4490	NYSE	RMD	Thu, Aug 3, 2017	72.10	73.69	72.10	73.45
4489	NYSE	RMD	Wed, Aug 2, 2017	73.88	73.88	71.29	72.51
4488	NYSE	RMD	Tue, Aug 1, 2017	77.49	78.37	77.06	77.48
4487	NYSE	RMD	Mon, Jul 31, 2017	77.65	77.72	76.83	77.12
4486	NYSE	RMD	Fri, Jul 28, 2017	77.38	77.69	76.58	77.39
4485	NYSE	RMD	Thu, Jul 27, 2017	77.78	78.19	77.32	77.46
4484	NYSE	RMD	Wed, Jul 26, 2017	77.65	78.88	77.39	77.66
4483	NYSE	RMD	Tue, Jul 25, 2017	77.69	79.63	77.35	77.68
4482	NYSE	RMD	Mon, Jul 24, 2017	77.09	77.33	76.56	77.19
4481	NYSE	RMD	Fri, Jul 21, 2017	78.04	78.24	76.68	77.00
4480	NYSE	RMD	Thu, Jul 20, 2017	78.83	79.00	77.75	78.03
4479	NYSE	RMD	Wed, Jul 19, 2017	77.50	78.24	77.23	78.06
4478	NYSE	RMD	Tue, Jul 18, 2017	77.23	77.70	77.06	77.52
4477	NYSE	RMD	Mon, Jul 17, 2017	77.51	77.82	77.01	77.62
4476	NYSE	RMD	Fri, Jul 14, 2017	77.43	77.99	77.30	77.59
4475	NYSE	RMD	Thu, Jul 13, 2017	77.50	77.50	76.16	77.12
4474	NYSE	RMD	Wed, Jul 12, 2017	76.95	77.42	76.44	77.10
4473	NYSE	RMD	Tue, Jul 11, 2017	76.70	76.81	75.83	76.43
4472	NYSE	RMD	Mon, Jul 10, 2017	76.63	77.18	76.58	76.82
4471	NYSE	RMD	Fri, Jul 7, 2017	75.95	77.11	75.48	76.82
4470	NYSE	RMD	Thu, Jul 6, 2017	76.85	76.87	75.95	76.04
4469	NYSE	RMD	Wed, Jul 5, 2017	77.10	77.35	75.77	77.08
4468	NYSE	RMD	Mon, Jul 3, 2017	77.40	77.82	77.06	77.79
4467	NYSE	RMD	Fri, Jun 30, 2017	77.45	78.14	77.24	77.87
4466	NYSE	RMD	Thu, Jun 29, 2017	77.53	77.78	76.41	77.09
4465	NYSE	RMD	Wed, Jun 28, 2017	77.59	77.63	76.52	77.17
4464	NYSE	RMD	Tue, Jun 27, 2017	77.90	77.95	76.97	77.02
4463	NYSE	RMD	Mon, Jun 26, 2017	78.45	78.53	77.65	77.69
4462	NYSE	RMD	Fri, Jun 23, 2017	77.79	78.57	77.53	78.44
4461	NYSE	RMD	Thu, Jun 22, 2017	78.38	78.45	77.56	77.63
4460	NYSE	RMD	Wed, Jun 21, 2017	79.00	79.44	78.10	78.39
4459	NYSE	RMD	Tue, Jun 20, 2017	78.69	78.92	78.10	78.47
4458	NYSE	RMD	Mon, Jun 19, 2017	77.09	79.22	77.09	78.91
4457	NYSE	RMD	Fri, Jun 16, 2017	76.14	77.45	75.81	77.10
4456	NYSE	RMD	Thu, Jun 15, 2017	75.37	76.19	75.00	76.17
4455	NYSE	RMD	Wed, Jun 14, 2017	75.21	76.00	74.92	75.35
4454	NYSE	RMD	Tue, Jun 13, 2017	73.51	75.54	73.51	75.16
4453	NYSE	RMD	Mon, Jun 12, 2017	73.48	73.67	72.03	73.04
4452	NYSE	RMD	Fri, Jun 9, 2017	73.19	73.83	72.79	73.48
4451	NYSE	RMD	Thu, Jun 8, 2017	73.31	73.59	73.01	73.27
4450	NYSE	RMD	Wed, Jun 7, 2017	72.75	73.36	72.50	73.32
4449	NYSE	RMD	Tue, Jun 6, 2017	72.47	73.01	72.47	72.55
4448	NYSE	RMD	Mon, Jun 5, 2017	72.75	72.88	72.41	72.75
4447	NYSE	RMD	Fri, Jun 2, 2017	72.10	72.64	71.73	71.96
4446	NYSE	RMD	Thu, Jun 1, 2017	71.02	71.90	70.78	71.90
4445	NYSE	RMD	Wed, May 31, 2017	70.31	71.30	70.00	71.10
4444	NYSE	RMD	Tue, May 30, 2017	69.91	70.12	69.59	70.00
4443	NYSE	RMD	Fri, May 26, 2017	69.96	70.19	69.68	70.07
4442	NYSE	RMD	Thu, May 25, 2017	70.15	70.39	69.97	70.05
4441	NYSE	RMD	Wed, May 24, 2017	69.81	70.15	69.61	69.93
4440	NYSE	RMD	Tue, May 23, 2017	69.65	69.96	69.28	69.60
4439	NYSE	RMD	Mon, May 22, 2017	68.56	69.59	68.41	69.51
4438	NYSE	RMD	Fri, May 19, 2017	68.00	68.52	67.61	68.40
4437	NYSE	RMD	Thu, May 18, 2017	67.81	67.91	67.15	67.50
4436	NYSE	RMD	Wed, May 17, 2017	67.79	68.30	67.47	67.66
4435	NYSE	RMD	Tue, May 16, 2017	69.09	69.32	68.29	68.48
4434	NYSE	RMD	Mon, May 15, 2017	68.41	68.96	68.41	68.89
4433	NYSE	RMD	Fri, May 12, 2017	68.04	68.45	67.95	68.36
4432	NYSE	RMD	Thu, May 11, 2017	68.01	68.15	67.65	67.93
4431	NYSE	RMD	Wed, May 10, 2017	67.51	68.24	67.33	68.20
4430	NYSE	RMD	Tue, May 9, 2017	68.15	68.23	67.16	67.46
4429	NYSE	RMD	Mon, May 8, 2017	69.15	69.25	68.35	68.22
4428	NYSE	RMD	Fri, May 5, 2017	69.22	69.78	68.95	69.39
4427	NYSE	RMD	Thu, May 4, 2017	68.89	69.15	68.44	69.00
4426	NYSE	RMD	Wed, May 3, 2017	69.64	69.84	68.84	68.95
4425	NYSE	RMD	Tue, May 2, 2017	69.01	70.52	68.96	69.79
4424	NYSE	RMD	Mon, May 1, 2017	68.58	68.96	67.71	68.92
4423	NYSE	RMD	Fri, Apr 28, 2017	67.20	70.33	67.04	67.99
4422	NYSE	RMD	Thu, Apr 27, 2017	71.45	73.07	71.25	72.85
4421	NYSE	RMD	Wed, Apr 26, 2017	70.99	71.94	70.67	71.75
4420	NYSE	RMD	Tue, Apr 25, 2017	71.01	71.24	70.78	70.94
4419	NYSE	RMD	Mon, Apr 24, 2017	70.26	70.86	69.89	70.74
4418	NYSE	RMD	Fri, Apr 21, 2017	68.96	69.93	68.35	69.84
4417	NYSE	RMD	Thu, Apr 20, 2017	68.69	69.78	68.21	69.62
4416	NYSE	RMD	Wed, Apr 19, 2017	69.01	69.17	68.58	69.10
4415	NYSE	RMD	Tue, Apr 18, 2017	68.86	69.15	68.61	68.65
4414	NYSE	RMD	Mon, Apr 17, 2017	68.37	69.36	68.37	69.25
4413	NYSE	RMD	Thu, Apr 13, 2017	68.19	68.54	67.92	68.12
4412	NYSE	RMD	Wed, Apr 12, 2017	67.86	69.23	67.86	68.41
4411	NYSE	RMD	Tue, Apr 11, 2017	68.97	69.47	68.70	69.43
4410	NYSE	RMD	Mon, Apr 10, 2017	69.08	69.41	68.79	68.98
4409	NYSE	RMD	Fri, Apr 7, 2017	68.85	69.29	68.85	69.03
4408	NYSE	RMD	Thu, Apr 6, 2017	69.25	69.56	68.79	69.05
4407	NYSE	RMD	Wed, Apr 5, 2017	70.45	70.75	69.11	69.26
4406	NYSE	RMD	Tue, Apr 4, 2017	71.38	71.63	70.40	70.55
4405	NYSE	RMD	Mon, Apr 3, 2017	71.65	71.88	70.75	71.38
4404	NYSE	RMD	Fri, Mar 31, 2017	71.32	72.18	71.25	71.97
4403	NYSE	RMD	Thu, Mar 30, 2017	72.11	72.26	71.49	71.52
4402	NYSE	RMD	Wed, Mar 29, 2017	71.97	72.80	71.97	72.48
4401	NYSE	RMD	Tue, Mar 28, 2017	71.55	72.16	71.12	71.96
4400	NYSE	RMD	Mon, Mar 27, 2017	71.46	71.75	70.90	71.68
4399	NYSE	RMD	Fri, Mar 24, 2017	71.31	72.02	71.10	71.57
4398	NYSE	RMD	Thu, Mar 23, 2017	71.18	72.09	71.04	71.31
4397	NYSE	RMD	Wed, Mar 22, 2017	70.61	71.45	70.11	71.29
4396	NYSE	RMD	Tue, Mar 21, 2017	71.88	72.38	70.57	70.72
4395	NYSE	RMD	Mon, Mar 20, 2017	71.79	71.90	71.25	71.31
4394	NYSE	RMD	Fri, Mar 17, 2017	71.04	71.96	71.04	71.64
4393	NYSE	RMD	Thu, Mar 16, 2017	70.90	71.56	70.90	71.28
4392	NYSE	RMD	Wed, Mar 15, 2017	71.21	71.63	70.89	71.49
4391	NYSE	RMD	Tue, Mar 14, 2017	71.43	71.60	70.86	71.00
4390	NYSE	RMD	Mon, Mar 13, 2017	71.23	71.76	71.01	71.68
4389	NYSE	RMD	Fri, Mar 10, 2017	71.48	71.48	71.06	71.44
4388	NYSE	RMD	Thu, Mar 9, 2017	70.88	71.24	70.39	70.78
4387	NYSE	RMD	Wed, Mar 8, 2017	71.30	71.60	70.70	70.73
4386	NYSE	RMD	Tue, Mar 7, 2017	71.79	71.88	71.38	71.52
4385	NYSE	RMD	Mon, Mar 6, 2017	71.67	72.02	71.32	71.82
4384	NYSE	RMD	Fri, Mar 3, 2017	72.22	72.46	71.84	72.38
4383	NYSE	RMD	Thu, Mar 2, 2017	72.37	73.46	72.37	72.48
4382	NYSE	RMD	Wed, Mar 1, 2017	72.08	73.06	72.00	72.95
4381	NYSE	RMD	Tue, Feb 28, 2017	71.97	72.34	71.87	72.03
4380	NYSE	RMD	Mon, Feb 27, 2017	72.19	72.41	71.46	72.02
4379	NYSE	RMD	Fri, Feb 24, 2017	70.71	72.03	70.71	71.96
4378	NYSE	RMD	Thu, Feb 23, 2017	72.12	72.28	71.21	71.62
4377	NYSE	RMD	Wed, Feb 22, 2017	72.22	72.70	71.92	72.38
4376	NYSE	RMD	Tue, Feb 21, 2017	72.11	72.38	71.63	72.21
4375	NYSE	RMD	Fri, Feb 17, 2017	71.54	72.35	71.54	72.27
4374	NYSE	RMD	Thu, Feb 16, 2017	72.07	72.30	71.46	71.92
4373	NYSE	RMD	Wed, Feb 15, 2017	71.02	71.70	70.96	71.70
4372	NYSE	RMD	Tue, Feb 14, 2017	70.38	71.23	70.38	71.07
4371	NYSE	RMD	Mon, Feb 13, 2017	70.06	71.01	69.98	70.86
4370	NYSE	RMD	Fri, Feb 10, 2017	69.79	70.24	69.45	70.23
4369	NYSE	RMD	Thu, Feb 9, 2017	69.22	69.84	69.17	69.80
4368	NYSE	RMD	Wed, Feb 8, 2017	68.47	69.63	68.24	69.36
4367	NYSE	RMD	Tue, Feb 7, 2017	68.42	69.03	68.42	68.93
4366	NYSE	RMD	Mon, Feb 6, 2017	67.60	68.71	67.30	68.36
4365	NYSE	RMD	Fri, Feb 3, 2017	67.16	68.26	67.00	68.21
4364	NYSE	RMD	Thu, Feb 2, 2017	66.92	67.24	66.41	67.00
4363	NYSE	RMD	Wed, Feb 1, 2017	67.44	67.60	66.18	66.95
4362	NYSE	RMD	Tue, Jan 31, 2017	67.84	68.01	67.12	67.54
4361	NYSE	RMD	Mon, Jan 30, 2017	67.77	68.10	67.29	67.70
4360	NYSE	RMD	Fri, Jan 27, 2017	68.64	69.07	67.91	68.14
4359	NYSE	RMD	Thu, Jan 26, 2017	69.85	69.99	68.12	68.39
4358	NYSE	RMD	Wed, Jan 25, 2017	69.50	70.59	69.19	69.85
4357	NYSE	RMD	Tue, Jan 24, 2017	69.08	70.76	67.32	69.72
4356	NYSE	RMD	Mon, Jan 23, 2017	62.64	63.64	62.64	63.60
4355	NYSE	RMD	Fri, Jan 20, 2017	63.27	63.91	63.06	63.65
4354	NYSE	RMD	Thu, Jan 19, 2017	63.30	63.53	62.71	62.90
4353	NYSE	RMD	Wed, Jan 18, 2017	63.39	63.58	62.75	63.29
4352	NYSE	RMD	Tue, Jan 17, 2017	64.64	64.70	63.64	64.18
4351	NYSE	RMD	Fri, Jan 13, 2017	64.68	65.78	64.52	65.33
4350	NYSE	RMD	Thu, Jan 12, 2017	63.69	64.32	63.26	64.26
4349	NYSE	RMD	Wed, Jan 11, 2017	63.33	64.29	63.22	64.11
4348	NYSE	RMD	Tue, Jan 10, 2017	62.89	64.26	62.89	64.25
4347	NYSE	RMD	Mon, Jan 9, 2017	62.08	63.38	62.04	63.26
4346	NYSE	RMD	Fri, Jan 6, 2017	61.95	62.37	61.75	62.14
4345	NYSE	RMD	Thu, Jan 5, 2017	62.52	62.62	61.63	61.87
4344	NYSE	RMD	Wed, Jan 4, 2017	62.24	62.40	61.72	62.35
4343	NYSE	RMD	Tue, Jan 3, 2017	62.10	62.10	61.22	61.95
4342	NYSE	RMD	Fri, Dec 30, 2016	62.50	62.58	61.82	62.05
4341	NYSE	RMD	Thu, Dec 29, 2016	61.82	62.45	61.75	62.44
4340	NYSE	RMD	Wed, Dec 28, 2016	62.19	62.41	61.54	61.68
4339	NYSE	RMD	Tue, Dec 27, 2016	61.98	62.61	61.79	61.86
4338	NYSE	RMD	Fri, Dec 23, 2016	61.40	62.18	61.40	62.03
4337	NYSE	RMD	Thu, Dec 22, 2016	61.56	61.90	61.31	61.62
4336	NYSE	RMD	Wed, Dec 21, 2016	61.80	62.15	61.47	61.62
4335	NYSE	RMD	Tue, Dec 20, 2016	62.30	62.30	61.27	62.03
4334	NYSE	RMD	Mon, Dec 19, 2016	62.09	62.73	62.09	62.30
4333	NYSE	RMD	Fri, Dec 16, 2016	61.97	63.07	60.13	62.53
4332	NYSE	RMD	Thu, Dec 15, 2016	61.63	62.54	61.55	62.31
4331	NYSE	RMD	Wed, Dec 14, 2016	62.53	62.89	61.97	62.21
4330	NYSE	RMD	Tue, Dec 13, 2016	62.66	63.41	62.40	62.64
4329	NYSE	RMD	Mon, Dec 12, 2016	62.00	62.91	61.76	62.77
4328	NYSE	RMD	Fri, Dec 9, 2016	61.50	62.29	61.12	62.23
4327	NYSE	RMD	Thu, Dec 8, 2016	60.26	61.39	60.26	61.37
4326	NYSE	RMD	Wed, Dec 7, 2016	59.84	60.59	58.71	60.34
4325	NYSE	RMD	Tue, Dec 6, 2016	59.93	59.93	58.73	59.78
4324	NYSE	RMD	Mon, Dec 5, 2016	59.74	60.07	59.54	59.93
4323	NYSE	RMD	Fri, Dec 2, 2016	59.45	60.03	59.27	59.52
4322	NYSE	RMD	Thu, Dec 1, 2016	61.29	61.47	59.35	59.56
4321	NYSE	RMD	Wed, Nov 30, 2016	61.84	61.97	61.37	61.48
4320	NYSE	RMD	Tue, Nov 29, 2016	60.84	62.36	60.77	62.11
4319	NYSE	RMD	Mon, Nov 28, 2016	58.95	60.69	58.95	60.61
4318	NYSE	RMD	Fri, Nov 25, 2016	58.74	59.20	58.53	59.03
4317	NYSE	RMD	Wed, Nov 23, 2016	57.98	58.50	57.76	58.23
4316	NYSE	RMD	Tue, Nov 22, 2016	58.86	58.93	57.45	58.07
4315	NYSE	RMD	Mon, Nov 21, 2016	58.15	58.78	58.04	58.52
4314	NYSE	RMD	Fri, Nov 18, 2016	58.91	59.01	58.39	58.53
4313	NYSE	RMD	Thu, Nov 17, 2016	57.87	59.34	57.63	58.79
4312	NYSE	RMD	Wed, Nov 16, 2016	58.22	58.51	57.66	57.76
4311	NYSE	RMD	Tue, Nov 15, 2016	58.53	58.77	58.15	58.52
4310	NYSE	RMD	Mon, Nov 14, 2016	59.64	59.76	58.35	58.56
4309	NYSE	RMD	Fri, Nov 11, 2016	58.98	59.99	58.62	59.85
4308	NYSE	RMD	Thu, Nov 10, 2016	59.05	59.64	58.64	59.32
4307	NYSE	RMD	Wed, Nov 9, 2016	56.83	58.37	56.59	58.36
4306	NYSE	RMD	Tue, Nov 8, 2016	57.58	58.18	57.50	57.59
4305	NYSE	RMD	Mon, Nov 7, 2016	58.33	58.42	57.74	57.63
4304	NYSE	RMD	Fri, Nov 4, 2016	57.29	57.88	56.92	57.42
4303	NYSE	RMD	Thu, Nov 3, 2016	57.73	58.06	57.21	57.34
4302	NYSE	RMD	Wed, Nov 2, 2016	57.86	58.36	57.44	57.55
4301	NYSE	RMD	Tue, Nov 1, 2016	59.87	59.87	58.14	58.18
4300	NYSE	RMD	Mon, Oct 31, 2016	59.70	60.09	59.33	59.77
4299	NYSE	RMD	Fri, Oct 28, 2016	60.44	60.74	59.63	60.35
4298	NYSE	RMD	Thu, Oct 27, 2016	60.71	60.71	59.52	59.83
4297	NYSE	RMD	Wed, Oct 26, 2016	62.44	62.44	58.96	60.55
4296	NYSE	RMD	Tue, Oct 25, 2016	63.81	64.58	63.71	64.13
4295	NYSE	RMD	Mon, Oct 24, 2016	64.58	64.58	63.61	63.76
4294	NYSE	RMD	Fri, Oct 21, 2016	63.29	63.84	63.09	63.72
4293	NYSE	RMD	Thu, Oct 20, 2016	64.02	64.48	63.36	63.58
4292	NYSE	RMD	Wed, Oct 19, 2016	64.69	64.96	64.31	64.52
4291	NYSE	RMD	Tue, Oct 18, 2016	64.87	65.07	64.43	64.99
4290	NYSE	RMD	Mon, Oct 17, 2016	64.43	64.49	64.00	64.18
4289	NYSE	RMD	Fri, Oct 14, 2016	64.71	65.45	64.44	64.65
4288	NYSE	RMD	Thu, Oct 13, 2016	63.47	63.88	63.15	63.85
4287	NYSE	RMD	Wed, Oct 12, 2016	64.17	64.37	63.96	64.06
4286	NYSE	RMD	Tue, Oct 11, 2016	65.07	65.07	63.64	64.08
4285	NYSE	RMD	Mon, Oct 10, 2016	64.39	65.59	64.39	65.16
4284	NYSE	RMD	Fri, Oct 7, 2016	64.74	64.89	63.46	63.93
4283	NYSE	RMD	Thu, Oct 6, 2016	63.87	64.71	63.66	64.50
4282	NYSE	RMD	Wed, Oct 5, 2016	64.12	64.50	63.69	63.91
4281	NYSE	RMD	Tue, Oct 4, 2016	64.39	65.42	63.80	64.12
4280	NYSE	RMD	Mon, Oct 3, 2016	64.36	64.41	63.61	64.33
4279	NYSE	RMD	Fri, Sep 30, 2016	64.84	65.38	64.70	64.79
4278	NYSE	RMD	Thu, Sep 29, 2016	64.42	65.88	63.69	64.21
4277	NYSE	RMD	Wed, Sep 28, 2016	64.45	64.78	64.20	64.74
4276	NYSE	RMD	Tue, Sep 27, 2016	63.84	64.71	63.38	64.50
4275	NYSE	RMD	Mon, Sep 26, 2016	63.35	63.90	63.31	63.59
4274	NYSE	RMD	Fri, Sep 23, 2016	63.96	64.19	63.24	63.25
4273	NYSE	RMD	Thu, Sep 22, 2016	64.06	64.65	63.71	63.98
4272	NYSE	RMD	Wed, Sep 21, 2016	63.65	63.96	63.11	63.80
4271	NYSE	RMD	Tue, Sep 20, 2016	64.22	64.23	63.35	63.45
4270	NYSE	RMD	Mon, Sep 19, 2016	64.96	65.15	63.17	63.73
4269	NYSE	RMD	Fri, Sep 16, 2016	65.02	65.09	64.21	64.46
4268	NYSE	RMD	Thu, Sep 15, 2016	64.84	65.49	64.72	64.96
4267	NYSE	RMD	Wed, Sep 14, 2016	64.93	65.12	64.43	64.87
4266	NYSE	RMD	Tue, Sep 13, 2016	65.23	65.53	64.48	64.72
4265	NYSE	RMD	Mon, Sep 12, 2016	65.14	65.92	65.12	65.64
4264	NYSE	RMD	Fri, Sep 9, 2016	66.46	66.83	65.45	65.45
4263	NYSE	RMD	Thu, Sep 8, 2016	67.53	67.68	67.05	67.06
4262	NYSE	RMD	Wed, Sep 7, 2016	67.43	68.40	67.35	67.60
4261	NYSE	RMD	Tue, Sep 6, 2016	67.24	67.49	66.97	67.47
4260	NYSE	RMD	Fri, Sep 2, 2016	66.89	67.47	66.86	67.06
4259	NYSE	RMD	Thu, Sep 1, 2016	67.06	67.50	66.81	67.12
4258	NYSE	RMD	Wed, Aug 31, 2016	67.25	67.62	66.68	66.69
4257	NYSE	RMD	Tue, Aug 30, 2016	67.74	68.11	67.02	67.22
4256	NYSE	RMD	Mon, Aug 29, 2016	65.65	68.19	65.65	67.90
4255	NYSE	RMD	Fri, Aug 26, 2016	68.74	69.28	68.51	69.03
4254	NYSE	RMD	Thu, Aug 25, 2016	68.16	68.87	68.02	68.44
4253	NYSE	RMD	Wed, Aug 24, 2016	67.32	68.55	67.32	68.00
4252	NYSE	RMD	Tue, Aug 23, 2016	67.93	68.92	67.28	67.32
4251	NYSE	RMD	Mon, Aug 22, 2016	69.65	69.89	69.45	69.78
4250	NYSE	RMD	Fri, Aug 19, 2016	69.32	70.10	69.32	70.07
4249	NYSE	RMD	Thu, Aug 18, 2016	68.59	69.59	68.57	69.57
4248	NYSE	RMD	Wed, Aug 17, 2016	69.09	69.66	68.44	68.48
4247	NYSE	RMD	Tue, Aug 16, 2016	69.89	69.89	69.09	69.09
4246	NYSE	RMD	Mon, Aug 15, 2016	70.41	70.90	70.26	70.27
4245	NYSE	RMD	Fri, Aug 12, 2016	70.50	70.71	70.16	70.42
4244	NYSE	RMD	Thu, Aug 11, 2016	70.48	70.80	70.22	70.51
4243	NYSE	RMD	Wed, Aug 10, 2016	70.56	70.79	70.04	70.17
4242	NYSE	RMD	Tue, Aug 9, 2016	70.46	70.80	70.16	70.67
4241	NYSE	RMD	Mon, Aug 8, 2016	69.79	70.60	69.63	70.57
4240	NYSE	RMD	Fri, Aug 5, 2016	69.45	69.97	69.41	69.85
4239	NYSE	RMD	Thu, Aug 4, 2016	68.60	69.45	68.28	69.10
4238	NYSE	RMD	Wed, Aug 3, 2016	69.39	69.57	68.64	68.80
4237	NYSE	RMD	Tue, Aug 2, 2016	69.90	70.13	69.26	69.38
4236	NYSE	RMD	Mon, Aug 1, 2016	69.02	70.16	68.89	69.85
4235	NYSE	RMD	Fri, Jul 29, 2016	68.50	69.38	68.29	68.88
4234	NYSE	RMD	Thu, Jul 28, 2016	65.19	65.82	64.96	65.70
4233	NYSE	RMD	Wed, Jul 27, 2016	65.66	65.66	64.73	65.13
4232	NYSE	RMD	Tue, Jul 26, 2016	65.29	65.98	65.05	65.95
4231	NYSE	RMD	Mon, Jul 25, 2016	65.77	65.93	65.21	65.51
4230	NYSE	RMD	Fri, Jul 22, 2016	65.86	66.11	65.56	65.93
4229	NYSE	RMD	Thu, Jul 21, 2016	65.91	66.37	65.63	65.89
4228	NYSE	RMD	Wed, Jul 20, 2016	65.98	66.47	65.93	66.13
4227	NYSE	RMD	Tue, Jul 19, 2016	65.77	66.19	65.44	65.51
4226	NYSE	RMD	Mon, Jul 18, 2016	65.12	65.90	65.12	65.88
4225	NYSE	RMD	Fri, Jul 15, 2016	65.03	65.29	64.32	64.80
4224	NYSE	RMD	Thu, Jul 14, 2016	65.00	65.14	64.71	65.10
4223	NYSE	RMD	Wed, Jul 13, 2016	64.12	64.96	64.12	64.43
4222	NYSE	RMD	Tue, Jul 12, 2016	64.28	64.57	63.85	64.02
4221	NYSE	RMD	Mon, Jul 11, 2016	64.98	64.98	64.26	64.28
4220	NYSE	RMD	Fri, Jul 8, 2016	63.79	64.57	63.54	64.51
4219	NYSE	RMD	Thu, Jul 7, 2016	63.59	63.93	63.28	63.35
4218	NYSE	RMD	Wed, Jul 6, 2016	63.42	64.18	63.42	63.91
4217	NYSE	RMD	Tue, Jul 5, 2016	63.70	63.85	63.39	63.60
4216	NYSE	RMD	Fri, Jul 1, 2016	63.23	63.99	62.96	63.53
4215	NYSE	RMD	Thu, Jun 30, 2016	61.78	63.25	61.53	63.23
4214	NYSE	RMD	Wed, Jun 29, 2016	60.94	62.14	60.67	62.03
4213	NYSE	RMD	Tue, Jun 28, 2016	60.12	60.34	59.31	60.34
4212	NYSE	RMD	Mon, Jun 27, 2016	60.30	60.46	58.28	59.22
4211	NYSE	RMD	Fri, Jun 24, 2016	62.59	62.59	60.49	60.52
4210	NYSE	RMD	Thu, Jun 23, 2016	62.75	64.12	62.73	64.08
4209	NYSE	RMD	Wed, Jun 22, 2016	61.75	62.74	61.63	62.33
4208	NYSE	RMD	Tue, Jun 21, 2016	60.52	61.96	60.32	61.78
4207	NYSE	RMD	Mon, Jun 20, 2016	59.04	59.92	59.04	59.85
4206	NYSE	RMD	Fri, Jun 17, 2016	58.74	58.99	58.08	58.36
4205	NYSE	RMD	Thu, Jun 16, 2016	58.78	58.92	58.18	58.74
4204	NYSE	RMD	Wed, Jun 15, 2016	59.84	60.01	58.93	58.98
4203	NYSE	RMD	Tue, Jun 14, 2016	59.17	59.68	58.93	59.58
4202	NYSE	RMD	Mon, Jun 13, 2016	59.46	59.87	59.20	59.22
4201	NYSE	RMD	Fri, Jun 10, 2016	59.92	60.33	59.60	59.80
4200	NYSE	RMD	Thu, Jun 9, 2016	59.87	60.55	59.87	60.50
4199	NYSE	RMD	Wed, Jun 8, 2016	59.77	60.44	59.77	60.23
4198	NYSE	RMD	Tue, Jun 7, 2016	59.91	60.16	59.59	59.88
4197	NYSE	RMD	Mon, Jun 6, 2016	59.55	60.08	59.53	59.86
4196	NYSE	RMD	Fri, Jun 3, 2016	59.57	59.83	59.19	59.54
4195	NYSE	RMD	Thu, Jun 2, 2016	59.17	59.56	59.12	59.55
4194	NYSE	RMD	Wed, Jun 1, 2016	59.03	59.39	58.75	59.17
4193	NYSE	RMD	Tue, May 31, 2016	58.72	59.17	58.50	59.06
4192	NYSE	RMD	Fri, May 27, 2016	58.13	58.61	58.13	58.44
4191	NYSE	RMD	Thu, May 26, 2016	57.72	58.38	57.61	58.22
4190	NYSE	RMD	Wed, May 25, 2016	58.39	58.53	57.72	57.72
4189	NYSE	RMD	Tue, May 24, 2016	57.63	58.35	57.44	58.13
4188	NYSE	RMD	Mon, May 23, 2016	57.77	57.90	57.32	57.42
4187	NYSE	RMD	Fri, May 20, 2016	56.90	57.72	56.85	57.62
4186	NYSE	RMD	Thu, May 19, 2016	56.71	57.07	56.28	56.84
4185	NYSE	RMD	Wed, May 18, 2016	57.25	57.61	56.83	56.90
4184	NYSE	RMD	Tue, May 17, 2016	57.91	58.01	57.07	57.23
4183	NYSE	RMD	Mon, May 16, 2016	57.59	58.33	57.50	58.09
4182	NYSE	RMD	Fri, May 13, 2016	57.74	57.74	57.11	57.44
4181	NYSE	RMD	Thu, May 12, 2016	57.61	58.07	57.33	57.81
4180	NYSE	RMD	Wed, May 11, 2016	57.70	57.70	57.22	57.55
4179	NYSE	RMD	Tue, May 10, 2016	57.25	57.75	57.03	57.55
4178	NYSE	RMD	Mon, May 9, 2016	56.41	56.96	56.35	56.84
4177	NYSE	RMD	Fri, May 6, 2016	56.36	56.61	55.92	56.48
4176	NYSE	RMD	Thu, May 5, 2016	56.29	56.64	56.09	56.41
4175	NYSE	RMD	Wed, May 4, 2016	55.85	56.28	55.64	56.03
4174	NYSE	RMD	Tue, May 3, 2016	55.92	56.26	55.50	55.64
4173	NYSE	RMD	Mon, May 2, 2016	55.85	56.26	55.70	56.13
4172	NYSE	RMD	Fri, Apr 29, 2016	56.43	56.65	55.43	55.80
4171	NYSE	RMD	Thu, Apr 28, 2016	57.16	57.34	55.96	56.50
4170	NYSE	RMD	Wed, Apr 27, 2016	57.89	58.06	55.83	56.65
4169	NYSE	RMD	Tue, Apr 26, 2016	61.11	61.11	60.39	60.95
4168	NYSE	RMD	Mon, Apr 25, 2016	60.68	61.23	60.53	61.16
4167	NYSE	RMD	Fri, Apr 22, 2016	60.43	60.73	59.94	60.72
4166	NYSE	RMD	Thu, Apr 21, 2016	59.48	60.52	59.48	60.44
4165	NYSE	RMD	Wed, Apr 20, 2016	59.57	60.38	59.38	60.02
4164	NYSE	RMD	Tue, Apr 19, 2016	59.93	59.99	59.09	59.67
4163	NYSE	RMD	Mon, Apr 18, 2016	59.45	60.21	59.45	59.90
4162	NYSE	RMD	Fri, Apr 15, 2016	59.34	59.75	58.86	59.75
4161	NYSE	RMD	Thu, Apr 14, 2016	60.10	60.40	59.41	59.46
4160	NYSE	RMD	Wed, Apr 13, 2016	59.61	60.35	59.61	60.19
4159	NYSE	RMD	Tue, Apr 12, 2016	58.85	59.49	58.65	59.41
4158	NYSE	RMD	Mon, Apr 11, 2016	58.70	59.05	58.51	58.72
4157	NYSE	RMD	Fri, Apr 8, 2016	58.86	59.15	58.39	58.58
4156	NYSE	RMD	Thu, Apr 7, 2016	59.11	59.58	58.63	59.00
4155	NYSE	RMD	Wed, Apr 6, 2016	58.11	59.61	58.11	59.52
4154	NYSE	RMD	Tue, Apr 5, 2016	58.78	58.78	58.78	58.18
4153	NYSE	RMD	Mon, Apr 4, 2016	58.74	58.99	58.29	58.78
4152	NYSE	RMD	Fri, Apr 1, 2016	57.69	59.02	57.33	58.99
4151	NYSE	RMD	Thu, Mar 31, 2016	56.84	58.21	56.84	57.82
4150	NYSE	RMD	Wed, Mar 30, 2016	56.63	57.23	56.27	56.89
4149	NYSE	RMD	Tue, Mar 29, 2016	56.01	56.34	55.30	56.26
4148	NYSE	RMD	Mon, Mar 28, 2016	55.72	56.11	55.51	55.97
4147	NYSE	RMD	Thu, Mar 24, 2016	56.35	56.35	56.35	55.47
4146	NYSE	RMD	Wed, Mar 23, 2016	56.32	57.03	55.85	56.35
4145	NYSE	RMD	Tue, Mar 22, 2016	55.90	56.49	55.80	56.37
4144	NYSE	RMD	Mon, Mar 21, 2016	56.13	56.62	55.92	56.19
4143	NYSE	RMD	Fri, Mar 18, 2016	55.82	56.62	55.74	56.34
4142	NYSE	RMD	Thu, Mar 17, 2016	57.08	57.38	55.76	56.00
4141	NYSE	RMD	Wed, Mar 16, 2016	58.17	58.17	56.75	57.30
4140	NYSE	RMD	Tue, Mar 15, 2016	59.09	59.09	59.09	58.78
4139	NYSE	RMD	Mon, Mar 14, 2016	59.90	59.90	58.92	59.09
4138	NYSE	RMD	Fri, Mar 11, 2016	58.80	58.80	58.80	60.36
4137	NYSE	RMD	Thu, Mar 10, 2016	58.13	59.05	57.92	58.80
4136	NYSE	RMD	Wed, Mar 9, 2016	58.08	58.10	57.91	57.99
4135	NYSE	RMD	Tue, Mar 8, 2016	57.79	58.19	57.68	57.95
4134	NYSE	RMD	Mon, Mar 7, 2016	57.75	58.36	57.50	58.10
4133	NYSE	RMD	Fri, Mar 4, 2016	57.43	57.43	57.43	57.85
4132	NYSE	RMD	Thu, Mar 3, 2016	57.25	57.25	57.25	57.43
4131	NYSE	RMD	Wed, Mar 2, 2016	57.00	57.36	56.82	57.25
4130	NYSE	RMD	Tue, Mar 1, 2016	56.91	56.91	56.91	57.33
4129	NYSE	RMD	Mon, Feb 29, 2016	57.86	58.33	56.85	56.91
4128	NYSE	RMD	Fri, Feb 26, 2016	57.67	58.14	57.43	57.74
4127	NYSE	RMD	Thu, Feb 25, 2016	58.00	58.00	57.21	57.40
4126	NYSE	RMD	Wed, Feb 24, 2016	57.30	57.97	56.83	57.79
4125	NYSE	RMD	Tue, Feb 23, 2016	58.58	58.90	57.28	57.99
4124	NYSE	RMD	Mon, Feb 22, 2016	59.47	59.64	59.12	59.26
4123	NYSE	RMD	Fri, Feb 19, 2016	59.14	59.14	58.61	58.90
4122	NYSE	RMD	Thu, Feb 18, 2016	59.41	59.87	59.08	59.20
4121	NYSE	RMD	Wed, Feb 17, 2016	59.51	59.66	59.00	59.25
4120	NYSE	RMD	Tue, Feb 16, 2016	58.20	59.32	58.15	59.03
4119	NYSE	RMD	Fri, Feb 12, 2016	57.34	57.91	56.79	57.88
4118	NYSE	RMD	Thu, Feb 11, 2016	56.73	57.57	56.17	57.12
4117	NYSE	RMD	Wed, Feb 10, 2016	57.56	58.93	57.19	57.74
4116	NYSE	RMD	Tue, Feb 9, 2016	55.99	57.63	55.83	57.18
4115	NYSE	RMD	Mon, Feb 8, 2016	56.89	57.21	56.41	57.04
4114	NYSE	RMD	Fri, Feb 5, 2016	58.12	58.58	57.31	57.42
4113	NYSE	RMD	Thu, Feb 4, 2016	57.28	58.00	56.92	57.82
4112	NYSE	RMD	Wed, Feb 3, 2016	57.54	57.85	57.01	57.58
4111	NYSE	RMD	Tue, Feb 2, 2016	57.00	57.29	56.66	57.05
4110	NYSE	RMD	Mon, Feb 1, 2016	56.77	57.52	56.30	57.23
4109	NYSE	RMD	Fri, Jan 29, 2016	56.70	57.19	56.38	56.70
4108	NYSE	RMD	Thu, Jan 28, 2016	57.95	58.02	55.98	56.25
4107	NYSE	RMD	Wed, Jan 27, 2016	59.01	59.34	57.36	57.57
4106	NYSE	RMD	Tue, Jan 26, 2016	58.69	59.08	58.29	59.02
4105	NYSE	RMD	Mon, Jan 25, 2016	57.79	59.65	57.70	58.66
4104	NYSE	RMD	Fri, Jan 22, 2016	57.62	60.00	57.38	57.57
4103	NYSE	RMD	Thu, Jan 21, 2016	53.88	55.14	53.28	54.04
4102	NYSE	RMD	Wed, Jan 20, 2016	53.00	54.11	52.37	53.76
4101	NYSE	RMD	Tue, Jan 19, 2016	52.66	53.85	52.60	53.66
4100	NYSE	RMD	Fri, Jan 15, 2016	53.17	53.34	52.38	53.29
4099	NYSE	RMD	Thu, Jan 14, 2016	53.23	54.27	52.80	54.17
4098	NYSE	RMD	Wed, Jan 13, 2016	53.63	53.85	53.03	53.12
4097	NYSE	RMD	Tue, Jan 12, 2016	52.67	53.27	52.40	53.13
4096	NYSE	RMD	Mon, Jan 11, 2016	52.16	52.66	51.95	52.32
4095	NYSE	RMD	Fri, Jan 8, 2016	52.14	52.60	51.92	52.12
4094	NYSE	RMD	Thu, Jan 7, 2016	50.81	52.02	50.77	51.86
4093	NYSE	RMD	Wed, Jan 6, 2016	51.67	51.89	51.09	51.40
4092	NYSE	RMD	Tue, Jan 5, 2016	52.50	53.02	52.35	52.44
4091	NYSE	RMD	Mon, Jan 4, 2016	52.97	52.97	51.70	52.21
4090	NYSE	RMD	Thu, Dec 31, 2015	54.20	54.49	53.68	53.69
4089	NYSE	RMD	Wed, Dec 30, 2015	54.69	55.01	54.30	54.37
4088	NYSE	RMD	Tue, Dec 29, 2015	54.53	54.90	54.35	54.50
4087	NYSE	RMD	Mon, Dec 28, 2015	53.92	54.12	53.80	54.12
4086	NYSE	RMD	Thu, Dec 24, 2015	54.08	54.19	53.89	53.92
4085	NYSE	RMD	Wed, Dec 23, 2015	53.85	54.50	53.54	54.12
4084	NYSE	RMD	Tue, Dec 22, 2015	53.48	53.67	52.79	53.54
4083	NYSE	RMD	Mon, Dec 21, 2015	54.20	54.21	52.60	52.91
4082	NYSE	RMD	Fri, Dec 18, 2015	55.19	55.44	53.96	54.00
4081	NYSE	RMD	Thu, Dec 17, 2015	55.73	56.00	55.15	55.19
4080	NYSE	RMD	Wed, Dec 16, 2015	56.13	56.82	55.77	56.13
4079	NYSE	RMD	Tue, Dec 15, 2015	56.26	56.44	55.31	55.71
4078	NYSE	RMD	Mon, Dec 14, 2015	55.28	55.95	55.14	55.66
4077	NYSE	RMD	Fri, Dec 11, 2015	55.28	55.59	55.00	55.31
4076	NYSE	RMD	Thu, Dec 10, 2015	55.38	56.00	55.22	55.68
4075	NYSE	RMD	Wed, Dec 9, 2015	55.82	55.83	54.89	55.06
4074	NYSE	RMD	Tue, Dec 8, 2015	55.69	56.87	55.33	56.42
4073	NYSE	RMD	Mon, Dec 7, 2015	56.98	57.00	56.32	56.53
4072	NYSE	RMD	Fri, Dec 4, 2015	58.26	58.78	57.77	57.80
4071	NYSE	RMD	Thu, Dec 3, 2015	59.53	59.92	58.10	58.32
4070	NYSE	RMD	Wed, Dec 2, 2015	59.70	60.35	59.01	59.89
4069	NYSE	RMD	Tue, Dec 1, 2015	59.87	59.96	58.88	59.93
4068	NYSE	RMD	Mon, Nov 30, 2015	59.92	60.29	59.41	59.57
4067	NYSE	RMD	Fri, Nov 27, 2015	59.65	60.11	59.54	60.02
4066	NYSE	RMD	Wed, Nov 25, 2015	59.10	59.80	58.81	59.54
4065	NYSE	RMD	Tue, Nov 24, 2015	58.23	59.47	58.16	59.09
4064	NYSE	RMD	Mon, Nov 23, 2015	58.48	58.72	58.19	58.45
4063	NYSE	RMD	Fri, Nov 20, 2015	58.40	59.17	58.40	59.12
4062	NYSE	RMD	Thu, Nov 19, 2015	58.13	58.34	57.77	58.24
4061	NYSE	RMD	Wed, Nov 18, 2015	57.70	58.19	57.00	58.14
4060	NYSE	RMD	Tue, Nov 17, 2015	57.16	57.74	57.10	57.58
4059	NYSE	RMD	Mon, Nov 16, 2015	57.10	57.45	56.74	57.43
4058	NYSE	RMD	Fri, Nov 13, 2015	57.02	57.45	56.45	57.32
4057	NYSE	RMD	Thu, Nov 12, 2015	57.84	57.91	57.25	57.36
4056	NYSE	RMD	Wed, Nov 11, 2015	57.90	58.61	57.83	58.37
4055	NYSE	RMD	Tue, Nov 10, 2015	57.63	57.92	57.38	57.90
4054	NYSE	RMD	Mon, Nov 9, 2015	58.00	58.26	57.60	57.97
4053	NYSE	RMD	Fri, Nov 6, 2015	58.01	58.46	57.60	58.36
4052	NYSE	RMD	Thu, Nov 5, 2015	58.36	58.57	57.84	58.48
4051	NYSE	RMD	Wed, Nov 4, 2015	58.85	58.85	58.07	58.53
4050	NYSE	RMD	Tue, Nov 3, 2015	58.09	58.90	57.81	58.56
4049	NYSE	RMD	Mon, Nov 2, 2015	57.65	58.34	57.26	58.22
4048	NYSE	RMD	Fri, Oct 30, 2015	57.56	57.75	57.22	57.61
4047	NYSE	RMD	Thu, Oct 29, 2015	57.14	57.51	56.96	57.31
4046	NYSE	RMD	Wed, Oct 28, 2015	56.89	57.71	55.91	57.70
4045	NYSE	RMD	Tue, Oct 27, 2015	56.47	57.43	56.43	57.41
4044	NYSE	RMD	Mon, Oct 26, 2015	56.00	56.51	55.75	56.24
4043	NYSE	RMD	Fri, Oct 23, 2015	56.32	57.93	55.73	56.25
4042	NYSE	RMD	Thu, Oct 22, 2015	56.06	56.14	55.30	55.50
4041	NYSE	RMD	Wed, Oct 21, 2015	55.76	56.32	55.23	56.21
4040	NYSE	RMD	Tue, Oct 20, 2015	57.15	57.29	56.15	56.46
4039	NYSE	RMD	Mon, Oct 19, 2015	56.30	58.00	56.25	57.89
4038	NYSE	RMD	Fri, Oct 16, 2015	56.45	56.91	56.17	56.50
4037	NYSE	RMD	Thu, Oct 15, 2015	55.35	56.35	55.28	56.33
4036	NYSE	RMD	Wed, Oct 14, 2015	54.75	55.47	54.72	55.25
4035	NYSE	RMD	Tue, Oct 13, 2015	54.34	54.68	54.06	54.52
4034	NYSE	RMD	Mon, Oct 12, 2015	54.04	54.63	53.86	54.55
4033	NYSE	RMD	Fri, Oct 9, 2015	53.85	54.71	53.73	54.30
4032	NYSE	RMD	Thu, Oct 8, 2015	53.59	53.98	53.37	53.91
4031	NYSE	RMD	Wed, Oct 7, 2015	53.27	54.10	53.00	54.07
4030	NYSE	RMD	Tue, Oct 6, 2015	52.48	53.07	52.03	52.92
4029	NYSE	RMD	Mon, Oct 5, 2015	52.13	52.99	52.07	52.66
4028	NYSE	RMD	Fri, Oct 2, 2015	50.67	51.67	50.58	51.67
4027	NYSE	RMD	Thu, Oct 1, 2015	50.96	51.32	50.48	51.25
4026	NYSE	RMD	Wed, Sep 30, 2015	51.07	51.42	50.47	50.96
4025	NYSE	RMD	Tue, Sep 29, 2015	49.37	50.74	49.25	50.62
4024	NYSE	RMD	Mon, Sep 28, 2015	50.22	50.38	49.11	49.43
4023	NYSE	RMD	Fri, Sep 25, 2015	51.72	51.84	50.02	50.52
4022	NYSE	RMD	Thu, Sep 24, 2015	49.64	51.80	49.64	51.72
4021	NYSE	RMD	Wed, Sep 23, 2015	49.76	50.52	49.63	49.74
4020	NYSE	RMD	Tue, Sep 22, 2015	50.00	50.10	49.22	49.79
4019	NYSE	RMD	Mon, Sep 21, 2015	51.24	51.85	50.25	50.27
4018	NYSE	RMD	Fri, Sep 18, 2015	50.74	51.30	50.57	51.00
4017	NYSE	RMD	Thu, Sep 17, 2015	50.76	51.90	50.71	51.25
4016	NYSE	RMD	Wed, Sep 16, 2015	50.84	51.00	50.52	50.90
4015	NYSE	RMD	Tue, Sep 15, 2015	50.89	51.04	50.46	50.90
4014	NYSE	RMD	Mon, Sep 14, 2015	51.35	51.35	50.78	50.95
4013	NYSE	RMD	Fri, Sep 11, 2015	50.36	51.86	50.24	51.48
4012	NYSE	RMD	Thu, Sep 10, 2015	50.07	51.04	49.91	50.72
4011	NYSE	RMD	Wed, Sep 9, 2015	51.87	51.89	50.29	50.41
4010	NYSE	RMD	Tue, Sep 8, 2015	51.99	51.99	51.24	51.91
4009	NYSE	RMD	Fri, Sep 4, 2015	51.06	51.62	51.06	51.17
4008	NYSE	RMD	Thu, Sep 3, 2015	52.00	52.43	51.58	51.63
4007	NYSE	RMD	Wed, Sep 2, 2015	51.36	51.91	50.92	51.91
4006	NYSE	RMD	Tue, Sep 1, 2015	50.80	51.23	50.21	50.75
4005	NYSE	RMD	Mon, Aug 31, 2015	52.41	52.73	51.83	51.94
4004	NYSE	RMD	Fri, Aug 28, 2015	51.70	52.53	51.54	52.47
4003	NYSE	RMD	Thu, Aug 27, 2015	52.10	52.21	51.04	51.65
4002	NYSE	RMD	Wed, Aug 26, 2015	51.51	51.81	50.50	51.81
4001	NYSE	RMD	Tue, Aug 25, 2015	50.75	51.59	50.01	50.52
4000	NYSE	RMD	Mon, Aug 24, 2015	50.09	51.38	48.99	49.54
3999	NYSE	RMD	Fri, Aug 21, 2015	53.45	53.73	52.48	52.50
3998	NYSE	RMD	Thu, Aug 20, 2015	53.96	54.62	53.49	53.93
3997	NYSE	RMD	Wed, Aug 19, 2015	54.70	54.75	53.87	54.46
3996	NYSE	RMD	Tue, Aug 18, 2015	55.12	55.62	54.87	54.89
3995	NYSE	RMD	Mon, Aug 17, 2015	55.54	56.04	54.94	55.30
3994	NYSE	RMD	Fri, Aug 14, 2015	55.00	55.89	54.96	55.85
3993	NYSE	RMD	Thu, Aug 13, 2015	54.76	55.64	54.67	55.30
3992	NYSE	RMD	Wed, Aug 12, 2015	54.82	55.24	54.32	55.18
3991	NYSE	RMD	Tue, Aug 11, 2015	54.92	55.71	54.71	55.16
3990	NYSE	RMD	Mon, Aug 10, 2015	55.21	55.60	55.14	55.44
3989	NYSE	RMD	Fri, Aug 7, 2015	54.86	55.13	54.01	54.88
3988	NYSE	RMD	Thu, Aug 6, 2015	55.86	56.31	54.35	54.83
3987	NYSE	RMD	Wed, Aug 5, 2015	55.98	56.09	55.23	55.55
3986	NYSE	RMD	Tue, Aug 4, 2015	56.78	57.04	55.53	55.90
3985	NYSE	RMD	Mon, Aug 3, 2015	57.69	57.99	55.20	55.40
3984	NYSE	RMD	Fri, Jul 31, 2015	56.50	58.82	56.50	57.95
3983	NYSE	RMD	Thu, Jul 30, 2015	55.00	56.26	55.00	56.12
3982	NYSE	RMD	Wed, Jul 29, 2015	56.40	56.45	55.32	55.92
3981	NYSE	RMD	Tue, Jul 28, 2015	55.60	56.99	55.22	56.70
3980	NYSE	RMD	Mon, Jul 27, 2015	55.95	56.35	55.04	55.17
3979	NYSE	RMD	Fri, Jul 24, 2015	56.11	56.65	55.82	55.92
3978	NYSE	RMD	Thu, Jul 23, 2015	56.61	56.61	56.18	56.27
3977	NYSE	RMD	Wed, Jul 22, 2015	56.76	56.76	56.22	56.55
3976	NYSE	RMD	Tue, Jul 21, 2015	57.12	57.20	56.54	56.76
3975	NYSE	RMD	Mon, Jul 20, 2015	57.47	57.47	56.86	57.12
3974	NYSE	RMD	Fri, Jul 17, 2015	57.78	57.78	57.23	57.34
3973	NYSE	RMD	Thu, Jul 16, 2015	57.78	57.90	57.48	57.79
3972	NYSE	RMD	Wed, Jul 15, 2015	57.59	57.68	56.91	57.29
3971	NYSE	RMD	Tue, Jul 14, 2015	57.21	57.72	56.38	57.58
3970	NYSE	RMD	Mon, Jul 13, 2015	57.58	57.91	56.87	57.40
3969	NYSE	RMD	Fri, Jul 10, 2015	57.01	57.26	56.54	57.05
3968	NYSE	RMD	Thu, Jul 9, 2015	56.25	57.05	55.93	56.77
3967	NYSE	RMD	Wed, Jul 8, 2015	56.43	56.97	55.88	56.01
3966	NYSE	RMD	Tue, Jul 7, 2015	55.63	56.70	55.31	56.63
3965	NYSE	RMD	Mon, Jul 6, 2015	55.03	55.53	54.85	55.38
3964	NYSE	RMD	Thu, Jul 2, 2015	55.53	55.54	54.81	55.31
3963	NYSE	RMD	Wed, Jul 1, 2015	56.68	56.75	55.13	55.30
3962	NYSE	RMD	Tue, Jun 30, 2015	56.15	56.52	55.83	56.37
3961	NYSE	RMD	Mon, Jun 29, 2015	55.27	56.33	54.90	55.44
3960	NYSE	RMD	Fri, Jun 26, 2015	56.46	56.64	55.78	55.89
3959	NYSE	RMD	Thu, Jun 25, 2015	56.53	57.00	56.00	56.19
3958	NYSE	RMD	Wed, Jun 24, 2015	56.52	56.98	56.29	56.30
3957	NYSE	RMD	Tue, Jun 23, 2015	57.95	57.97	56.58	56.76
3956	NYSE	RMD	Mon, Jun 22, 2015	58.20	58.39	57.52	58.01
3955	NYSE	RMD	Fri, Jun 19, 2015	57.25	57.72	56.86	57.56
3954	NYSE	RMD	Thu, Jun 18, 2015	56.85	57.39	56.62	57.20
3953	NYSE	RMD	Wed, Jun 17, 2015	57.63	57.74	56.66	57.15
3952	NYSE	RMD	Tue, Jun 16, 2015	58.26	58.59	57.57	57.76
3951	NYSE	RMD	Mon, Jun 15, 2015	58.33	58.75	57.76	58.55
3950	NYSE	RMD	Fri, Jun 12, 2015	58.88	58.99	58.46	58.56
3949	NYSE	RMD	Thu, Jun 11, 2015	59.06	59.40	58.89	59.10
3948	NYSE	RMD	Wed, Jun 10, 2015	58.80	58.89	58.31	58.80
3947	NYSE	RMD	Tue, Jun 9, 2015	58.95	59.00	58.30	58.70
3946	NYSE	RMD	Mon, Jun 8, 2015	59.72	59.85	58.80	58.93
3945	NYSE	RMD	Fri, Jun 5, 2015	59.56	59.80	59.28	59.66
3944	NYSE	RMD	Thu, Jun 4, 2015	59.22	59.70	58.78	59.59
3943	NYSE	RMD	Wed, Jun 3, 2015	59.67	60.00	59.16	59.59
3942	NYSE	RMD	Tue, Jun 2, 2015	59.05	59.76	58.52	59.68
3941	NYSE	RMD	Mon, Jun 1, 2015	58.80	59.56	58.54	59.34
3940	NYSE	RMD	Fri, May 29, 2015	58.65	59.45	58.55	58.82
3939	NYSE	RMD	Thu, May 28, 2015	57.99	58.74	57.99	58.65
3938	NYSE	RMD	Wed, May 27, 2015	57.51	58.40	57.48	58.10
3937	NYSE	RMD	Tue, May 26, 2015	57.26	57.63	56.98	57.42
3936	NYSE	RMD	Fri, May 22, 2015	57.27	57.49	56.86	57.08
3935	NYSE	RMD	Thu, May 21, 2015	57.24	57.46	56.77	57.32
3934	NYSE	RMD	Wed, May 20, 2015	56.69	57.89	56.49	57.25
3933	NYSE	RMD	Tue, May 19, 2015	56.46	57.28	56.46	56.83
3932	NYSE	RMD	Mon, May 18, 2015	55.78	56.83	55.49	56.81
3931	NYSE	RMD	Fri, May 15, 2015	56.62	56.62	55.95	56.20
3930	NYSE	RMD	Thu, May 14, 2015	55.56	56.84	55.56	56.46
3929	NYSE	RMD	Wed, May 13, 2015	58.95	58.95	54.50	55.48
3928	NYSE	RMD	Tue, May 12, 2015	65.20	65.50	64.61	65.37
3927	NYSE	RMD	Mon, May 11, 2015	65.36	65.77	65.29	65.60
3926	NYSE	RMD	Fri, May 8, 2015	65.93	66.62	65.47	65.62
3925	NYSE	RMD	Thu, May 7, 2015	64.99	65.35	64.83	65.17
3924	NYSE	RMD	Wed, May 6, 2015	65.15	65.39	64.52	64.83
3923	NYSE	RMD	Tue, May 5, 2015	65.68	65.77	64.39	64.61
3922	NYSE	RMD	Mon, May 4, 2015	65.10	66.02	65.02	65.65
3921	NYSE	RMD	Fri, May 1, 2015	63.92	64.85	63.92	64.78
3920	NYSE	RMD	Thu, Apr 30, 2015	63.98	64.53	63.68	63.94
3919	NYSE	RMD	Wed, Apr 29, 2015	64.73	64.85	63.99	64.09
3918	NYSE	RMD	Tue, Apr 28, 2015	64.25	65.27	64.03	64.68
3917	NYSE	RMD	Mon, Apr 27, 2015	65.32	65.84	64.24	64.55
3916	NYSE	RMD	Fri, Apr 24, 2015	66.70	67.90	65.05	65.70
3915	NYSE	RMD	Thu, Apr 23, 2015	72.52	74.14	72.30	73.38
3914	NYSE	RMD	Wed, Apr 22, 2015	72.63	73.44	72.55	73.28
3913	NYSE	RMD	Tue, Apr 21, 2015	73.14	73.54	72.76	73.11
3912	NYSE	RMD	Mon, Apr 20, 2015	72.32	73.05	72.15	72.92
3911	NYSE	RMD	Fri, Apr 17, 2015	71.90	72.01	71.29	71.88
3910	NYSE	RMD	Thu, Apr 16, 2015	73.12	73.15	72.17	72.25
3909	NYSE	RMD	Wed, Apr 15, 2015	73.24	73.32	73.00	73.03
3908	NYSE	RMD	Tue, Apr 14, 2015	74.74	74.74	73.02	73.79
3907	NYSE	RMD	Mon, Apr 13, 2015	74.78	75.22	74.54	74.78
3906	NYSE	RMD	Fri, Apr 10, 2015	73.92	75.04	73.68	74.82
3905	NYSE	RMD	Thu, Apr 9, 2015	72.95	73.92	72.74	73.84
3904	NYSE	RMD	Wed, Apr 8, 2015	72.24	73.18	72.24	72.94
3903	NYSE	RMD	Tue, Apr 7, 2015	75.09	75.33	72.41	72.41
3902	NYSE	RMD	Mon, Apr 6, 2015	72.54	74.30	72.54	73.89
3901	NYSE	RMD	Thu, Apr 2, 2015	71.68	72.69	71.40	72.52
3900	NYSE	RMD	Wed, Apr 1, 2015	71.96	71.96	70.07	71.39
3899	NYSE	RMD	Tue, Mar 31, 2015	70.98	72.07	70.72	71.78
3898	NYSE	RMD	Mon, Mar 30, 2015	71.68	72.18	71.54	71.65
3897	NYSE	RMD	Fri, Mar 27, 2015	70.46	72.10	70.46	71.55
3896	NYSE	RMD	Thu, Mar 26, 2015	70.03	70.55	69.69	70.25
3895	NYSE	RMD	Wed, Mar 25, 2015	71.43	71.93	70.26	70.38
3894	NYSE	RMD	Tue, Mar 24, 2015	72.30	72.31	71.27	71.34
3893	NYSE	RMD	Mon, Mar 23, 2015	71.79	72.66	71.79	72.30
3892	NYSE	RMD	Fri, Mar 20, 2015	71.98	72.15	71.45	71.75
3891	NYSE	RMD	Thu, Mar 19, 2015	72.33	72.80	71.36	71.69
3890	NYSE	RMD	Wed, Mar 18, 2015	71.45	72.77	71.13	72.44
3889	NYSE	RMD	Tue, Mar 17, 2015	70.22	71.21	70.05	70.87
3888	NYSE	RMD	Mon, Mar 16, 2015	69.10	71.20	69.10	71.02
3887	NYSE	RMD	Fri, Mar 13, 2015	67.96	68.07	67.30	67.79
3886	NYSE	RMD	Thu, Mar 12, 2015	68.14	68.82	68.08	68.70
3885	NYSE	RMD	Wed, Mar 11, 2015	66.58	67.65	66.46	67.58
3884	NYSE	RMD	Tue, Mar 10, 2015	66.72	66.75	66.27	66.28
3883	NYSE	RMD	Mon, Mar 9, 2015	66.75	67.59	66.36	67.30
3882	NYSE	RMD	Fri, Mar 6, 2015	66.63	66.69	65.63	65.85
3881	NYSE	RMD	Thu, Mar 5, 2015	65.11	66.00	65.11	65.71
3880	NYSE	RMD	Wed, Mar 4, 2015	64.42	65.23	64.30	64.84
3879	NYSE	RMD	Tue, Mar 3, 2015	64.77	64.77	64.16	64.49
3878	NYSE	RMD	Mon, Mar 2, 2015	64.42	65.08	64.24	64.76
3877	NYSE	RMD	Fri, Feb 27, 2015	64.35	64.64	64.07	64.36
3876	NYSE	RMD	Thu, Feb 26, 2015	64.99	64.99	64.19	64.24
3875	NYSE	RMD	Wed, Feb 25, 2015	65.47	65.47	64.84	65.27
3874	NYSE	RMD	Tue, Feb 24, 2015	65.84	65.84	64.64	65.38
3873	NYSE	RMD	Mon, Feb 23, 2015	65.72	66.08	65.71	65.82
3872	NYSE	RMD	Fri, Feb 20, 2015	64.94	65.78	64.50	65.78
3871	NYSE	RMD	Thu, Feb 19, 2015	65.62	65.62	65.11	65.16
3870	NYSE	RMD	Wed, Feb 18, 2015	66.14	66.44	65.73	65.98
3869	NYSE	RMD	Tue, Feb 17, 2015	66.00	66.52	65.88	66.43
3868	NYSE	RMD	Fri, Feb 13, 2015	65.54	66.34	65.54	66.25
3867	NYSE	RMD	Thu, Feb 12, 2015	65.50	65.69	64.85	65.46
3866	NYSE	RMD	Wed, Feb 11, 2015	63.95	65.59	63.95	65.10
3865	NYSE	RMD	Tue, Feb 10, 2015	63.56	64.29	63.18	63.78
3864	NYSE	RMD	Mon, Feb 9, 2015	63.70	63.74	63.11	63.25
3863	NYSE	RMD	Fri, Feb 6, 2015	63.70	64.10	63.54	63.83
3862	NYSE	RMD	Thu, Feb 5, 2015	63.32	64.09	63.01	63.90
3861	NYSE	RMD	Wed, Feb 4, 2015	63.03	63.76	62.72	63.12
3860	NYSE	RMD	Tue, Feb 3, 2015	62.55	63.62	62.26	63.53
3859	NYSE	RMD	Mon, Feb 2, 2015	62.27	62.67	61.26	62.59
3858	NYSE	RMD	Fri, Jan 30, 2015	62.99	63.02	62.34	62.47
3857	NYSE	RMD	Thu, Jan 29, 2015	63.25	63.38	62.29	63.03
3856	NYSE	RMD	Wed, Jan 28, 2015	64.54	64.75	63.19	63.32
3855	NYSE	RMD	Tue, Jan 27, 2015	66.74	66.87	65.14	65.20
3854	NYSE	RMD	Mon, Jan 26, 2015	65.17	67.32	65.05	67.17
3853	NYSE	RMD	Fri, Jan 23, 2015	63.99	67.50	63.65	65.24
3852	NYSE	RMD	Thu, Jan 22, 2015	59.99	61.95	59.64	61.86
3851	NYSE	RMD	Wed, Jan 21, 2015	60.00	60.44	59.83	60.10
3850	NYSE	RMD	Tue, Jan 20, 2015	59.86	60.54	59.57	60.22
3849	NYSE	RMD	Fri, Jan 16, 2015	59.91	60.80	59.68	60.73
3848	NYSE	RMD	Thu, Jan 15, 2015	60.41	60.59	60.15	60.27
3847	NYSE	RMD	Wed, Jan 14, 2015	59.41	60.33	59.29	60.32
3846	NYSE	RMD	Tue, Jan 13, 2015	58.92	60.16	58.92	59.83
3845	NYSE	RMD	Mon, Jan 12, 2015	58.02	59.06	58.01	58.69
3844	NYSE	RMD	Fri, Jan 9, 2015	58.14	58.31	57.46	58.16
3843	NYSE	RMD	Thu, Jan 8, 2015	57.25	58.14	57.10	57.99
3842	NYSE	RMD	Wed, Jan 7, 2015	56.83	57.05	56.12	57.03
3841	NYSE	RMD	Tue, Jan 6, 2015	56.94	57.27	56.45	56.65
3840	NYSE	RMD	Mon, Jan 5, 2015	57.04	57.44	56.85	57.06
3839	NYSE	RMD	Fri, Jan 2, 2015	56.40	57.39	56.40	57.17
3838	NYSE	RMD	Wed, Dec 31, 2014	56.87	57.18	56.06	56.06
3837	NYSE	RMD	Tue, Dec 30, 2014	56.81	57.17	56.46	56.74
3836	NYSE	RMD	Mon, Dec 29, 2014	57.31	57.50	56.88	56.90
3835	NYSE	RMD	Fri, Dec 26, 2014	57.48	57.57	57.24	57.36
3834	NYSE	RMD	Wed, Dec 24, 2014	57.03	57.42	56.62	57.39
3833	NYSE	RMD	Tue, Dec 23, 2014	57.00	57.02	56.23	56.99
3832	NYSE	RMD	Mon, Dec 22, 2014	56.33	57.00	56.08	56.79
3831	NYSE	RMD	Fri, Dec 19, 2014	55.90	56.40	55.43	56.24
3830	NYSE	RMD	Thu, Dec 18, 2014	55.12	56.42	55.03	55.92
3829	NYSE	RMD	Wed, Dec 17, 2014	54.32	55.00	53.76	54.95
3828	NYSE	RMD	Tue, Dec 16, 2014	53.23	54.74	53.01	54.47
3827	NYSE	RMD	Mon, Dec 15, 2014	53.25	53.66	52.79	53.35
3826	NYSE	RMD	Fri, Dec 12, 2014	53.30	53.65	52.63	53.46
3825	NYSE	RMD	Thu, Dec 11, 2014	53.54	53.78	53.18	53.59
3824	NYSE	RMD	Wed, Dec 10, 2014	53.49	53.77	53.11	53.35
3823	NYSE	RMD	Tue, Dec 9, 2014	54.44	54.49	53.93	54.45
3822	NYSE	RMD	Mon, Dec 8, 2014	54.37	54.92	54.30	54.75
3821	NYSE	RMD	Fri, Dec 5, 2014	54.43	54.58	54.00	54.47
3820	NYSE	RMD	Thu, Dec 4, 2014	53.85	54.25	53.66	54.25
3819	NYSE	RMD	Wed, Dec 3, 2014	53.47	54.05	53.35	54.02
3818	NYSE	RMD	Tue, Dec 2, 2014	53.13	53.77	52.81	53.59
3817	NYSE	RMD	Mon, Dec 1, 2014	52.93	53.44	52.75	53.29
3816	NYSE	RMD	Fri, Nov 28, 2014	53.10	53.72	53.00	53.20
3815	NYSE	RMD	Wed, Nov 26, 2014	53.12	53.76	53.01	53.65
3814	NYSE	RMD	Tue, Nov 25, 2014	52.92	53.24	52.59	53.05
3813	NYSE	RMD	Mon, Nov 24, 2014	52.50	52.85	52.05	52.83
3812	NYSE	RMD	Fri, Nov 21, 2014	52.63	52.85	52.25	52.85
3811	NYSE	RMD	Thu, Nov 20, 2014	51.79	52.54	51.71	52.50
3810	NYSE	RMD	Wed, Nov 19, 2014	52.25	52.48	51.72	52.02
3809	NYSE	RMD	Tue, Nov 18, 2014	51.99	52.59	51.91	52.32
3808	NYSE	RMD	Mon, Nov 17, 2014	52.10	52.40	51.66	52.27
3807	NYSE	RMD	Fri, Nov 14, 2014	52.06	52.38	51.74	52.37
3806	NYSE	RMD	Thu, Nov 13, 2014	52.07	52.49	51.95	52.49
3805	NYSE	RMD	Wed, Nov 12, 2014	51.13	52.35	51.05	52.23
3804	NYSE	RMD	Tue, Nov 11, 2014	51.06	51.47	50.78	51.15
3803	NYSE	RMD	Mon, Nov 10, 2014	51.05	51.47	50.88	51.02
3802	NYSE	RMD	Fri, Nov 7, 2014	51.55	51.55	50.96	51.14
3801	NYSE	RMD	Thu, Nov 6, 2014	51.44	51.65	51.14	51.57
3800	NYSE	RMD	Wed, Nov 5, 2014	52.00	52.05	51.35	51.45
3799	NYSE	RMD	Tue, Nov 4, 2014	51.34	51.86	51.34	51.81
3798	NYSE	RMD	Mon, Nov 3, 2014	52.00	52.08	51.52	51.71
3797	NYSE	RMD	Fri, Oct 31, 2014	52.41	52.54	51.94	52.22
3796	NYSE	RMD	Thu, Oct 30, 2014	51.58	52.14	51.38	52.11
3795	NYSE	RMD	Wed, Oct 29, 2014	52.22	52.50	51.67	51.81
3794	NYSE	RMD	Tue, Oct 28, 2014	51.75	52.47	51.52	52.34
3793	NYSE	RMD	Mon, Oct 27, 2014	51.79	51.88	50.82	51.55
3792	NYSE	RMD	Fri, Oct 24, 2014	52.41	53.50	50.86	52.02
3791	NYSE	RMD	Thu, Oct 23, 2014	47.60	48.10	47.46	47.70
3790	NYSE	RMD	Wed, Oct 22, 2014	47.98	48.18	47.39	47.50
3789	NYSE	RMD	Tue, Oct 21, 2014	47.45	48.11	47.41	48.02
3788	NYSE	RMD	Mon, Oct 20, 2014	46.54	47.09	46.51	47.04
3787	NYSE	RMD	Fri, Oct 17, 2014	46.78	47.57	46.29	46.77
3786	NYSE	RMD	Thu, Oct 16, 2014	45.83	46.60	45.74	46.25
3785	NYSE	RMD	Wed, Oct 15, 2014	47.09	47.28	46.24	46.85
3784	NYSE	RMD	Tue, Oct 14, 2014	48.50	48.50	47.66	47.81
3783	NYSE	RMD	Mon, Oct 13, 2014	48.30	48.87	47.56	48.46
3782	NYSE	RMD	Fri, Oct 10, 2014	48.45	49.31	47.95	48.54
3781	NYSE	RMD	Thu, Oct 9, 2014	50.64	50.75	47.90	48.94
3780	NYSE	RMD	Wed, Oct 8, 2014	50.37	50.96	50.06	50.86
3779	NYSE	RMD	Tue, Oct 7, 2014	50.84	51.17	50.49	50.71
3778	NYSE	RMD	Mon, Oct 6, 2014	50.58	51.53	50.58	51.33
3777	NYSE	RMD	Fri, Oct 3, 2014	49.83	50.40	49.57	50.23
3776	NYSE	RMD	Thu, Oct 2, 2014	49.37	49.87	49.13	49.84
3775	NYSE	RMD	Wed, Oct 1, 2014	49.11	49.98	49.03	49.50
3774	NYSE	RMD	Tue, Sep 30, 2014	49.84	49.84	49.25	49.27
3773	NYSE	RMD	Mon, Sep 29, 2014	49.46	50.16	49.08	49.97
3772	NYSE	RMD	Fri, Sep 26, 2014	49.93	49.95	49.26	49.77
3771	NYSE	RMD	Thu, Sep 25, 2014	49.95	50.01	49.32	49.83
3770	NYSE	RMD	Wed, Sep 24, 2014	50.24	50.24	49.92	50.13
3769	NYSE	RMD	Tue, Sep 23, 2014	50.40	50.61	50.02	50.16
3768	NYSE	RMD	Mon, Sep 22, 2014	51.21	51.21	50.38	50.40
3767	NYSE	RMD	Fri, Sep 19, 2014	51.97	52.02	51.24	51.29
3766	NYSE	RMD	Thu, Sep 18, 2014	51.58	51.78	51.38	51.58
3765	NYSE	RMD	Wed, Sep 17, 2014	52.23	52.30	51.54	51.56
3764	NYSE	RMD	Tue, Sep 16, 2014	52.22	52.59	51.90	52.10
3763	NYSE	RMD	Mon, Sep 15, 2014	52.60	52.60	52.20	52.43
3762	NYSE	RMD	Fri, Sep 12, 2014	52.82	52.88	52.30	52.50
3761	NYSE	RMD	Thu, Sep 11, 2014	52.52	52.97	52.52	52.79
3760	NYSE	RMD	Wed, Sep 10, 2014	52.69	52.86	52.35	52.61
3759	NYSE	RMD	Tue, Sep 9, 2014	52.83	52.85	52.48	52.50
3758	NYSE	RMD	Mon, Sep 8, 2014	53.06	53.24	52.58	52.81
3757	NYSE	RMD	Fri, Sep 5, 2014	53.34	53.55	52.52	52.98
3756	NYSE	RMD	Thu, Sep 4, 2014	53.50	53.66	53.24	53.35
3755	NYSE	RMD	Wed, Sep 3, 2014	53.25	53.49	53.17	53.30
3754	NYSE	RMD	Tue, Sep 2, 2014	53.00	53.43	52.80	52.89
3753	NYSE	RMD	Fri, Aug 29, 2014	53.18	53.50	53.01	53.05
3752	NYSE	RMD	Thu, Aug 28, 2014	52.67	53.14	52.65	52.93
3751	NYSE	RMD	Wed, Aug 27, 2014	52.50	52.65	52.34	52.50
3750	NYSE	RMD	Tue, Aug 26, 2014	51.69	52.32	51.69	52.12
3749	NYSE	RMD	Mon, Aug 25, 2014	51.92	52.02	51.22	51.45
3748	NYSE	RMD	Fri, Aug 22, 2014	51.74	52.17	51.74	51.88
3747	NYSE	RMD	Thu, Aug 21, 2014	52.02	52.02	51.46	51.75
3746	NYSE	RMD	Wed, Aug 20, 2014	51.96	52.28	51.70	52.07
3745	NYSE	RMD	Tue, Aug 19, 2014	51.69	51.69	51.14	51.53
3744	NYSE	RMD	Mon, Aug 18, 2014	51.48	52.10	51.37	51.66
3743	NYSE	RMD	Fri, Aug 15, 2014	51.76	51.97	51.04	51.40
3742	NYSE	RMD	Thu, Aug 14, 2014	51.27	51.61	51.14	51.54
3741	NYSE	RMD	Wed, Aug 13, 2014	51.11	51.56	51.11	51.34
3740	NYSE	RMD	Tue, Aug 12, 2014	51.17	51.43	50.99	51.15
3739	NYSE	RMD	Mon, Aug 11, 2014	50.35	51.58	50.21	51.38
3738	NYSE	RMD	Fri, Aug 8, 2014	49.79	50.84	49.37	50.39
3737	NYSE	RMD	Thu, Aug 7, 2014	49.83	50.35	49.68	49.97
3736	NYSE	RMD	Wed, Aug 6, 2014	49.20	50.29	48.89	50.21
3735	NYSE	RMD	Tue, Aug 5, 2014	49.37	49.80	48.96	49.41
3734	NYSE	RMD	Mon, Aug 4, 2014	49.53	49.53	47.98	49.37
3733	NYSE	RMD	Fri, Aug 1, 2014	46.49	50.35	46.49	49.68
3732	NYSE	RMD	Thu, Jul 31, 2014	51.40	51.83	50.84	51.74
3731	NYSE	RMD	Wed, Jul 30, 2014	51.60	51.83	51.07	51.80
3730	NYSE	RMD	Tue, Jul 29, 2014	50.95	51.78	49.74	51.40
3729	NYSE	RMD	Mon, Jul 28, 2014	51.00	51.15	50.48	51.00
3728	NYSE	RMD	Fri, Jul 25, 2014	50.65	51.13	50.59	51.10
3727	NYSE	RMD	Thu, Jul 24, 2014	50.17	50.60	50.05	50.28
3726	NYSE	RMD	Wed, Jul 23, 2014	49.76	50.22	49.55	50.17
3725	NYSE	RMD	Tue, Jul 22, 2014	49.48	49.87	49.31	49.75
3724	NYSE	RMD	Mon, Jul 21, 2014	49.08	49.25	48.67	48.93
3723	NYSE	RMD	Fri, Jul 18, 2014	48.98	49.50	48.69	49.43
3722	NYSE	RMD	Thu, Jul 17, 2014	48.86	49.16	48.57	48.65
3721	NYSE	RMD	Wed, Jul 16, 2014	49.27	49.39	48.55	48.69
3720	NYSE	RMD	Tue, Jul 15, 2014	49.22	49.55	49.13	49.14
3719	NYSE	RMD	Mon, Jul 14, 2014	49.50	49.50	49.09	49.32
3718	NYSE	RMD	Fri, Jul 11, 2014	49.57	49.60	49.01	49.26
3717	NYSE	RMD	Thu, Jul 10, 2014	48.88	49.84	48.88	49.59
3716	NYSE	RMD	Wed, Jul 9, 2014	49.27	49.52	49.13	49.36
3715	NYSE	RMD	Tue, Jul 8, 2014	49.36	49.47	48.91	48.95
3714	NYSE	RMD	Mon, Jul 7, 2014	49.84	50.00	49.46	49.61
3713	NYSE	RMD	Thu, Jul 3, 2014	50.04	50.25	49.76	50.08
3712	NYSE	RMD	Wed, Jul 2, 2014	50.32	51.14	49.96	50.50
3711	NYSE	RMD	Tue, Jul 1, 2014	50.11	50.57	49.52	49.86
3710	NYSE	RMD	Mon, Jun 30, 2014	51.67	52.13	50.21	50.63
3709	NYSE	RMD	Fri, Jun 27, 2014	51.85	52.51	51.75	52.46
3708	NYSE	RMD	Thu, Jun 26, 2014	51.53	51.87	50.50	51.84
3707	NYSE	RMD	Wed, Jun 25, 2014	51.25	51.89	51.20	51.59
3706	NYSE	RMD	Tue, Jun 24, 2014	51.80	51.97	51.19	51.20
3705	NYSE	RMD	Mon, Jun 23, 2014	51.55	52.56	51.54	51.89
3704	NYSE	RMD	Fri, Jun 20, 2014	52.48	52.95	51.12	51.54
3703	NYSE	RMD	Thu, Jun 19, 2014	53.32	53.56	53.13	53.19
3702	NYSE	RMD	Wed, Jun 18, 2014	52.70	53.12	52.59	53.06
3701	NYSE	RMD	Tue, Jun 17, 2014	52.88	53.52	52.47	52.69
3700	NYSE	RMD	Mon, Jun 16, 2014	53.11	53.41	52.76	53.02
3699	NYSE	RMD	Fri, Jun 13, 2014	53.67	53.92	53.09	53.15
3698	NYSE	RMD	Thu, Jun 12, 2014	53.00	53.82	52.88	53.76
3697	NYSE	RMD	Wed, Jun 11, 2014	52.37	53.03	52.11	53.00
3696	NYSE	RMD	Tue, Jun 10, 2014	51.72	52.70	51.70	52.57
3695	NYSE	RMD	Mon, Jun 9, 2014	51.16	51.61	51.14	51.60
3694	NYSE	RMD	Fri, Jun 6, 2014	51.61	51.83	51.19	51.32
3693	NYSE	RMD	Thu, Jun 5, 2014	50.46	51.44	50.43	51.29
3692	NYSE	RMD	Wed, Jun 4, 2014	49.78	50.31	49.78	50.20
3691	NYSE	RMD	Tue, Jun 3, 2014	49.63	50.22	49.45	49.75
3690	NYSE	RMD	Mon, Jun 2, 2014	50.07	50.23	49.42	49.86
3689	NYSE	RMD	Fri, May 30, 2014	50.30	50.40	49.86	50.06
3688	NYSE	RMD	Thu, May 29, 2014	49.84	50.74	49.67	50.21
3687	NYSE	RMD	Wed, May 28, 2014	49.54	49.90	49.33	49.61
3686	NYSE	RMD	Tue, May 27, 2014	50.13	50.43	49.35	49.62
3685	NYSE	RMD	Fri, May 23, 2014	50.28	50.30	48.89	50.04
3684	NYSE	RMD	Thu, May 22, 2014	50.35	50.99	50.16	50.93
3683	NYSE	RMD	Wed, May 21, 2014	50.17	50.46	49.90	50.24
3682	NYSE	RMD	Tue, May 20, 2014	50.47	50.72	50.02	50.06
3681	NYSE	RMD	Mon, May 19, 2014	50.43	50.76	50.13	50.65
3680	NYSE	RMD	Fri, May 16, 2014	49.87	50.62	49.72	50.57
3679	NYSE	RMD	Thu, May 15, 2014	50.54	50.99	49.78	50.09
3678	NYSE	RMD	Wed, May 14, 2014	50.92	50.95	50.45	50.60
3677	NYSE	RMD	Tue, May 13, 2014	51.26	51.34	50.67	51.00
3676	NYSE	RMD	Mon, May 12, 2014	50.65	51.54	50.56	51.43
3675	NYSE	RMD	Fri, May 9, 2014	49.70	50.66	49.50	50.65
3674	NYSE	RMD	Thu, May 8, 2014	49.80	50.27	49.72	49.99
3673	NYSE	RMD	Wed, May 7, 2014	49.91	49.99	49.31	49.97
3672	NYSE	RMD	Tue, May 6, 2014	50.00	50.08	49.50	49.81
3671	NYSE	RMD	Mon, May 5, 2014	49.75	50.35	49.03	50.14
3670	NYSE	RMD	Fri, May 2, 2014	49.73	50.01	49.43	49.89
3669	NYSE	RMD	Thu, May 1, 2014	49.80	50.10	49.65	49.88
3668	NYSE	RMD	Wed, Apr 30, 2014	50.00	50.02	49.43	49.85
3667	NYSE	RMD	Tue, Apr 29, 2014	48.99	50.51	48.80	50.02
3666	NYSE	RMD	Mon, Apr 28, 2014	48.29	48.47	47.41	48.15
3665	NYSE	RMD	Fri, Apr 25, 2014	47.22	47.91	47.14	47.83
3664	NYSE	RMD	Thu, Apr 24, 2014	48.53	49.46	46.75	47.41
3663	NYSE	RMD	Wed, Apr 23, 2014	47.52	47.52	46.07	46.75
3662	NYSE	RMD	Tue, Apr 22, 2014	47.41	47.65	47.17	47.60
3661	NYSE	RMD	Mon, Apr 21, 2014	47.32	48.41	47.07	47.38
3660	NYSE	RMD	Thu, Apr 17, 2014	46.93	47.49	46.47	47.44
3659	NYSE	RMD	Wed, Apr 16, 2014	47.25	47.39	46.25	46.49
3658	NYSE	RMD	Tue, Apr 15, 2014	45.60	46.88	45.58	46.85
3657	NYSE	RMD	Mon, Apr 14, 2014	44.56	46.07	44.26	45.95
3656	NYSE	RMD	Fri, Apr 11, 2014	44.95	45.13	44.37	44.43
3655	NYSE	RMD	Thu, Apr 10, 2014	45.52	45.53	45.01	45.20
3654	NYSE	RMD	Wed, Apr 9, 2014	45.40	45.45	44.53	45.44
3653	NYSE	RMD	Tue, Apr 8, 2014	45.73	45.92	45.13	45.31
3652	NYSE	RMD	Mon, Apr 7, 2014	45.22	45.62	44.58	45.01
3651	NYSE	RMD	Fri, Apr 4, 2014	44.95	45.74	44.71	44.81
3650	NYSE	RMD	Thu, Apr 3, 2014	44.57	45.01	44.57	44.78
3649	NYSE	RMD	Wed, Apr 2, 2014	44.99	45.40	44.87	45.35
3648	NYSE	RMD	Tue, Apr 1, 2014	44.69	45.28	44.63	45.24
3647	NYSE	RMD	Mon, Mar 31, 2014	44.18	44.82	43.76	44.69
3646	NYSE	RMD	Fri, Mar 28, 2014	43.98	44.61	43.84	43.89
3645	NYSE	RMD	Thu, Mar 27, 2014	43.67	44.12	43.40	43.70
3644	NYSE	RMD	Wed, Mar 26, 2014	43.88	43.98	43.49	43.56
3643	NYSE	RMD	Tue, Mar 25, 2014	43.00	43.65	42.84	43.63
3642	NYSE	RMD	Mon, Mar 24, 2014	43.93	44.01	42.66	42.97
3641	NYSE	RMD	Fri, Mar 21, 2014	44.25	44.45	43.00	43.55
3640	NYSE	RMD	Thu, Mar 20, 2014	44.31	44.46	43.74	43.87
3639	NYSE	RMD	Wed, Mar 19, 2014	44.68	45.03	44.50	44.54
3638	NYSE	RMD	Tue, Mar 18, 2014	43.82	44.35	43.76	44.24
3637	NYSE	RMD	Mon, Mar 17, 2014	44.12	44.21	43.40	43.73
3636	NYSE	RMD	Fri, Mar 14, 2014	43.70	43.84	43.10	43.31
3635	NYSE	RMD	Thu, Mar 13, 2014	44.96	45.02	43.88	43.97
3634	NYSE	RMD	Wed, Mar 12, 2014	44.66	45.45	44.58	45.11
3633	NYSE	RMD	Tue, Mar 11, 2014	44.68	44.76	44.18	44.49
3632	NYSE	RMD	Mon, Mar 10, 2014	44.31	44.65	44.20	44.53
3631	NYSE	RMD	Fri, Mar 7, 2014	44.66	44.72	44.07	44.21
3630	NYSE	RMD	Thu, Mar 6, 2014	43.98	44.23	43.82	44.01
3629	NYSE	RMD	Wed, Mar 5, 2014	44.36	44.64	44.08	44.22
3628	NYSE	RMD	Tue, Mar 4, 2014	44.01	44.56	43.85	44.11
3627	NYSE	RMD	Mon, Mar 3, 2014	42.77	43.91	42.19	43.49
3626	NYSE	RMD	Fri, Feb 28, 2014	43.38	44.95	43.28	44.02
3625	NYSE	RMD	Thu, Feb 27, 2014	42.90	44.35	42.48	44.21
3624	NYSE	RMD	Wed, Feb 26, 2014	44.64	44.76	43.62	43.82
3623	NYSE	RMD	Tue, Feb 25, 2014	46.30	46.30	44.43	44.65
3622	NYSE	RMD	Mon, Feb 24, 2014	46.21	46.64	45.76	46.27
3621	NYSE	RMD	Fri, Feb 21, 2014	46.75	46.75	46.14	46.26
3620	NYSE	RMD	Thu, Feb 20, 2014	46.15	46.60	45.87	46.54
3619	NYSE	RMD	Wed, Feb 19, 2014	45.83	46.28	45.38	46.14
3618	NYSE	RMD	Tue, Feb 18, 2014	46.00	46.45	45.94	46.13
3617	NYSE	RMD	Fri, Feb 14, 2014	45.78	45.96	45.57	45.74
3616	NYSE	RMD	Thu, Feb 13, 2014	45.50	46.00	45.36	45.97
3615	NYSE	RMD	Wed, Feb 12, 2014	45.53	46.12	45.53	45.93
3614	NYSE	RMD	Tue, Feb 11, 2014	45.79	45.96	45.08	45.53
3613	NYSE	RMD	Mon, Feb 10, 2014	43.99	45.71	43.95	45.58
3612	NYSE	RMD	Fri, Feb 7, 2014	43.62	43.67	43.04	43.67
3611	NYSE	RMD	Thu, Feb 6, 2014	43.89	44.39	43.49	43.69
3610	NYSE	RMD	Wed, Feb 5, 2014	43.16	43.91	42.83	43.48
3609	NYSE	RMD	Tue, Feb 4, 2014	42.71	43.25	42.40	43.11
3608	NYSE	RMD	Mon, Feb 3, 2014	43.37	43.41	41.52	42.03
3607	NYSE	RMD	Fri, Jan 31, 2014	43.68	43.87	43.36	43.61
3606	NYSE	RMD	Thu, Jan 30, 2014	43.13	44.13	43.08	43.94
3605	NYSE	RMD	Wed, Jan 29, 2014	43.16	43.89	43.05	43.61
3604	NYSE	RMD	Tue, Jan 28, 2014	43.50	44.17	43.50	44.10
3603	NYSE	RMD	Mon, Jan 27, 2014	43.84	44.07	43.57	43.81
3602	NYSE	RMD	Fri, Jan 24, 2014	43.29	44.24	43.02	43.88
3601	NYSE	RMD	Thu, Jan 23, 2014	46.40	47.38	46.19	46.88
3600	NYSE	RMD	Wed, Jan 22, 2014	46.15	46.79	46.13	46.52
3599	NYSE	RMD	Tue, Jan 21, 2014	45.00	46.32	44.62	46.10
3598	NYSE	RMD	Fri, Jan 17, 2014	45.06	46.03	44.90	45.63
3597	NYSE	RMD	Thu, Jan 16, 2014	46.05	46.14	45.67	45.81
3596	NYSE	RMD	Wed, Jan 15, 2014	46.19	46.71	45.91	46.69
3595	NYSE	RMD	Tue, Jan 14, 2014	46.71	46.71	45.71	45.87
3594	NYSE	RMD	Mon, Jan 13, 2014	47.70	47.92	46.60	46.83
3593	NYSE	RMD	Fri, Jan 10, 2014	47.77	47.98	47.56	47.78
3592	NYSE	RMD	Thu, Jan 9, 2014	47.64	48.33	47.34	47.82
3591	NYSE	RMD	Wed, Jan 8, 2014	47.31	47.96	47.06	47.79
3590	NYSE	RMD	Tue, Jan 7, 2014	46.52	47.75	46.50	47.41
3589	NYSE	RMD	Mon, Jan 6, 2014	46.40	46.73	46.21	46.32
3588	NYSE	RMD	Fri, Jan 3, 2014	46.85	47.50	46.59	46.75
3587	NYSE	RMD	Thu, Jan 2, 2014	47.01	47.01	46.13	46.20
3586	NYSE	RMD	Tue, Dec 31, 2013	47.27	47.59	46.98	47.08
3585	NYSE	RMD	Mon, Dec 30, 2013	47.17	47.64	47.13	47.21
3584	NYSE	RMD	Fri, Dec 27, 2013	47.28	47.29	46.71	46.96
3583	NYSE	RMD	Thu, Dec 26, 2013	46.99	47.39	46.99	47.28
3582	NYSE	RMD	Tue, Dec 24, 2013	46.89	47.12	46.71	46.95
3581	NYSE	RMD	Mon, Dec 23, 2013	46.49	46.65	46.25	46.61
3580	NYSE	RMD	Fri, Dec 20, 2013	46.07	46.57	45.95	46.09
3579	NYSE	RMD	Thu, Dec 19, 2013	45.71	45.80	45.25	45.65
3578	NYSE	RMD	Wed, Dec 18, 2013	45.65	46.04	45.38	45.77
3577	NYSE	RMD	Tue, Dec 17, 2013	46.31	46.32	45.51	45.86
3576	NYSE	RMD	Mon, Dec 16, 2013	46.75	46.91	46.11	46.15
3575	NYSE	RMD	Fri, Dec 13, 2013	46.28	46.82	46.25	46.46
3574	NYSE	RMD	Thu, Dec 12, 2013	47.60	47.60	45.14	45.36
3573	NYSE	RMD	Wed, Dec 11, 2013	47.50	47.50	45.31	45.49
3572	NYSE	RMD	Tue, Dec 10, 2013	47.49	47.98	46.88	47.42
3571	NYSE	RMD	Mon, Dec 9, 2013	47.97	48.35	47.61	48.13
3570	NYSE	RMD	Fri, Dec 6, 2013	47.10	48.05	47.10	47.88
3569	NYSE	RMD	Thu, Dec 5, 2013	47.08	47.42	46.80	47.23
3568	NYSE	RMD	Wed, Dec 4, 2013	47.95	47.98	46.74	47.20
3567	NYSE	RMD	Tue, Dec 3, 2013	48.84	49.28	48.25	48.72
3566	NYSE	RMD	Mon, Dec 2, 2013	48.81	49.41	48.36	48.84
3565	NYSE	RMD	Fri, Nov 29, 2013	48.57	48.98	48.15	48.81
3564	NYSE	RMD	Wed, Nov 27, 2013	49.34	49.41	48.44	48.67
3563	NYSE	RMD	Tue, Nov 26, 2013	49.88	49.88	49.04	49.57
3562	NYSE	RMD	Mon, Nov 25, 2013	51.02	51.19	50.68	50.73
3561	NYSE	RMD	Fri, Nov 22, 2013	50.69	51.15	50.55	51.08
3560	NYSE	RMD	Thu, Nov 21, 2013	51.30	51.30	50.72	50.81
3559	NYSE	RMD	Wed, Nov 20, 2013	51.25	51.50	50.99	51.25
3558	NYSE	RMD	Tue, Nov 19, 2013	50.55	51.21	50.52	50.89
3557	NYSE	RMD	Mon, Nov 18, 2013	51.00	51.31	50.55	50.73
3556	NYSE	RMD	Fri, Nov 15, 2013	51.43	51.48	50.56	51.05
3555	NYSE	RMD	Thu, Nov 14, 2013	50.77	51.69	50.62	51.50
3554	NYSE	RMD	Wed, Nov 13, 2013	50.03	51.26	50.03	51.25
3553	NYSE	RMD	Tue, Nov 12, 2013	50.53	50.58	49.73	49.97
3552	NYSE	RMD	Mon, Nov 11, 2013	50.51	50.86	50.42	50.74
3551	NYSE	RMD	Fri, Nov 8, 2013	49.50	50.64	49.50	50.61
3550	NYSE	RMD	Thu, Nov 7, 2013	50.14	50.44	49.25	49.30
3549	NYSE	RMD	Wed, Nov 6, 2013	50.42	50.50	49.80	49.88
3548	NYSE	RMD	Tue, Nov 5, 2013	50.45	50.66	50.20	50.40
3547	NYSE	RMD	Mon, Nov 4, 2013	50.79	50.89	50.35	50.78
3546	NYSE	RMD	Fri, Nov 1, 2013	51.57	51.58	50.33	50.90
3545	NYSE	RMD	Thu, Oct 31, 2013	51.31	51.85	51.16	51.74
3544	NYSE	RMD	Wed, Oct 30, 2013	51.40	51.53	50.54	51.45
3543	NYSE	RMD	Tue, Oct 29, 2013	50.43	50.79	50.24	50.69
3542	NYSE	RMD	Mon, Oct 28, 2013	50.74	51.12	49.39	50.13
3541	NYSE	RMD	Fri, Oct 25, 2013	50.97	51.68	48.72	49.55
3540	NYSE	RMD	Thu, Oct 24, 2013	56.35	56.70	55.86	56.31
3539	NYSE	RMD	Wed, Oct 23, 2013	56.60	57.14	56.35	57.11
3538	NYSE	RMD	Tue, Oct 22, 2013	56.99	57.34	56.48	56.91
3537	NYSE	RMD	Mon, Oct 21, 2013	56.48	56.78	56.21	56.34
3536	NYSE	RMD	Fri, Oct 18, 2013	55.97	56.52	55.64	56.22
3535	NYSE	RMD	Thu, Oct 17, 2013	55.79	56.04	55.62	55.87
3534	NYSE	RMD	Wed, Oct 16, 2013	55.34	56.00	55.34	55.91
3533	NYSE	RMD	Tue, Oct 15, 2013	56.09	56.28	55.01	55.17
3532	NYSE	RMD	Mon, Oct 14, 2013	56.08	56.11	55.16	56.03
3531	NYSE	RMD	Fri, Oct 11, 2013	55.54	56.33	55.29	56.14
3530	NYSE	RMD	Thu, Oct 10, 2013	54.80	55.91	54.71	55.91
3529	NYSE	RMD	Wed, Oct 9, 2013	53.21	54.47	53.14	54.30
3528	NYSE	RMD	Tue, Oct 8, 2013	53.53	53.83	52.84	52.90
3527	NYSE	RMD	Mon, Oct 7, 2013	53.42	54.45	53.16	53.68
3526	NYSE	RMD	Fri, Oct 4, 2013	53.50	54.04	53.37	54.01
3525	NYSE	RMD	Thu, Oct 3, 2013	53.34	53.90	53.19	53.37
3524	NYSE	RMD	Wed, Oct 2, 2013	52.71	53.34	52.22	53.19
3523	NYSE	RMD	Tue, Oct 1, 2013	53.03	53.68	52.64	53.41
3522	NYSE	RMD	Mon, Sep 30, 2013	52.35	53.00	52.31	52.82
3521	NYSE	RMD	Fri, Sep 27, 2013	52.61	52.84	52.25	52.70
3520	NYSE	RMD	Thu, Sep 26, 2013	53.21	53.47	52.61	52.90
3519	NYSE	RMD	Wed, Sep 25, 2013	52.83	53.14	52.63	52.70
3518	NYSE	RMD	Tue, Sep 24, 2013	52.80	53.26	52.52	52.55
3517	NYSE	RMD	Mon, Sep 23, 2013	53.00	53.40	52.66	52.82
3516	NYSE	RMD	Fri, Sep 20, 2013	53.51	53.74	52.70	52.70
3515	NYSE	RMD	Thu, Sep 19, 2013	54.20	54.34	53.66	53.79
3514	NYSE	RMD	Wed, Sep 18, 2013	53.83	54.39	52.74	54.36
3513	NYSE	RMD	Tue, Sep 17, 2013	53.50	53.95	53.44	53.73
3512	NYSE	RMD	Mon, Sep 16, 2013	53.33	53.63	52.96	53.42
3511	NYSE	RMD	Fri, Sep 13, 2013	52.32	52.77	52.12	52.68
3510	NYSE	RMD	Thu, Sep 12, 2013	51.89	52.60	51.89	52.38
3509	NYSE	RMD	Wed, Sep 11, 2013	52.05	52.74	51.84	52.01
3508	NYSE	RMD	Tue, Sep 10, 2013	50.76	52.29	50.69	52.26
3507	NYSE	RMD	Mon, Sep 9, 2013	49.38	50.70	49.34	50.67
3506	NYSE	RMD	Fri, Sep 6, 2013	49.53	49.72	49.04	49.15
3505	NYSE	RMD	Thu, Sep 5, 2013	48.05	49.38	47.94	49.19
3504	NYSE	RMD	Wed, Sep 4, 2013	47.37	47.98	47.12	47.94
3503	NYSE	RMD	Tue, Sep 3, 2013	47.73	47.91	47.18	47.49
3502	NYSE	RMD	Fri, Aug 30, 2013	48.25	48.53	47.00	47.24
3501	NYSE	RMD	Thu, Aug 29, 2013	48.22	48.46	47.92	48.23
3500	NYSE	RMD	Wed, Aug 28, 2013	48.69	48.91	47.96	48.20
3499	NYSE	RMD	Tue, Aug 27, 2013	49.00	49.25	48.70	48.79
3498	NYSE	RMD	Mon, Aug 26, 2013	49.50	49.73	49.18	49.28
3497	NYSE	RMD	Fri, Aug 23, 2013	49.24	49.55	48.52	49.18
3496	NYSE	RMD	Thu, Aug 22, 2013	49.20	49.71	48.46	49.14
3495	NYSE	RMD	Wed, Aug 21, 2013	49.75	49.75	48.70	48.87
3494	NYSE	RMD	Tue, Aug 20, 2013	49.55	49.78	49.29	49.32
3493	NYSE	RMD	Mon, Aug 19, 2013	49.36	49.86	49.35	49.51
3492	NYSE	RMD	Fri, Aug 16, 2013	48.90	49.76	48.70	49.52
3491	NYSE	RMD	Thu, Aug 15, 2013	49.09	50.29	48.65	48.73
3490	NYSE	RMD	Wed, Aug 14, 2013	48.79	48.95	48.19	48.72
3489	NYSE	RMD	Tue, Aug 13, 2013	49.80	50.00	49.12	49.17
3488	NYSE	RMD	Mon, Aug 12, 2013	50.00	50.14	49.51	49.70
3487	NYSE	RMD	Fri, Aug 9, 2013	50.00	50.43	49.63	50.24
3486	NYSE	RMD	Thu, Aug 8, 2013	49.37	50.11	49.22	49.89
3485	NYSE	RMD	Wed, Aug 7, 2013	47.93	48.48	47.85	48.34
3484	NYSE	RMD	Tue, Aug 6, 2013	48.16	48.41	47.54	47.97
3483	NYSE	RMD	Mon, Aug 5, 2013	48.00	48.25	47.05	47.18
3482	NYSE	RMD	Fri, Aug 2, 2013	50.33	51.00	47.40	47.89
3481	NYSE	RMD	Thu, Aug 1, 2013	48.50	49.44	47.90	48.38
3480	NYSE	RMD	Wed, Jul 31, 2013	46.79	47.89	46.45	47.65
3479	NYSE	RMD	Tue, Jul 30, 2013	46.60	47.56	46.07	46.83
3478	NYSE	RMD	Mon, Jul 29, 2013	45.81	46.21	45.60	46.15
3477	NYSE	RMD	Fri, Jul 26, 2013	45.40	45.91	45.31	45.80
3476	NYSE	RMD	Thu, Jul 25, 2013	44.74	45.51	44.50	45.48
3475	NYSE	RMD	Wed, Jul 24, 2013	45.65	45.84	44.52	44.61
3474	NYSE	RMD	Tue, Jul 23, 2013	45.53	46.16	45.15	45.61
3473	NYSE	RMD	Mon, Jul 22, 2013	45.40	45.81	45.37	45.50
3472	NYSE	RMD	Fri, Jul 19, 2013	44.70	45.65	44.60	45.48
3471	NYSE	RMD	Thu, Jul 18, 2013	45.07	45.41	44.77	44.79
3470	NYSE	RMD	Wed, Jul 17, 2013	45.38	45.59	44.66	45.13
3469	NYSE	RMD	Tue, Jul 16, 2013	45.36	45.64	45.06	45.14
3468	NYSE	RMD	Mon, Jul 15, 2013	44.73	45.23	44.61	45.04
3467	NYSE	RMD	Fri, Jul 12, 2013	44.68	45.10	44.46	44.63
3466	NYSE	RMD	Thu, Jul 11, 2013	44.41	44.75	43.93	44.35
3465	NYSE	RMD	Wed, Jul 10, 2013	43.95	44.56	43.19	43.26
3464	NYSE	RMD	Tue, Jul 9, 2013	44.71	44.89	43.76	43.79
3463	NYSE	RMD	Mon, Jul 8, 2013	45.10	45.15	44.64	44.69
3462	NYSE	RMD	Fri, Jul 5, 2013	45.07	45.20	44.50	44.91
3461	NYSE	RMD	Wed, Jul 3, 2013	44.84	45.01	44.23	44.59
3460	NYSE	RMD	Tue, Jul 2, 2013	44.98	45.31	44.60	44.81
3459	NYSE	RMD	Mon, Jul 1, 2013	45.19	45.51	44.16	44.69
3458	NYSE	RMD	Fri, Jun 28, 2013	46.29	46.29	45.12	45.13
3457	NYSE	RMD	Thu, Jun 27, 2013	47.39	47.48	46.73	46.74
3456	NYSE	RMD	Wed, Jun 26, 2013	47.17	47.44	47.01	47.12
3455	NYSE	RMD	Tue, Jun 25, 2013	48.00	48.40	47.18	47.24
3454	NYSE	RMD	Mon, Jun 24, 2013	47.43	48.34	47.17	48.11
3453	NYSE	RMD	Fri, Jun 21, 2013	48.57	48.63	47.14	48.37
3452	NYSE	RMD	Thu, Jun 20, 2013	46.88	47.78	45.32	47.24
3451	NYSE	RMD	Wed, Jun 19, 2013	47.67	48.31	47.31	47.34
3450	NYSE	RMD	Tue, Jun 18, 2013	47.66	47.93	47.39	47.66
3449	NYSE	RMD	Mon, Jun 17, 2013	47.79	48.26	47.48	47.86
3448	NYSE	RMD	Fri, Jun 14, 2013	47.66	47.89	46.97	47.34
3447	NYSE	RMD	Thu, Jun 13, 2013	46.88	47.91	46.41	47.81
3446	NYSE	RMD	Wed, Jun 12, 2013	47.26	47.70	46.71	46.77
3445	NYSE	RMD	Tue, Jun 11, 2013	45.07	46.87	44.95	46.80
3444	NYSE	RMD	Mon, Jun 10, 2013	45.87	46.00	45.38	45.91
3443	NYSE	RMD	Fri, Jun 7, 2013	46.11	46.47	45.64	45.74
3442	NYSE	RMD	Thu, Jun 6, 2013	46.49	46.50	44.89	45.54
3441	NYSE	RMD	Wed, Jun 5, 2013	47.82	48.16	46.63	46.73
3440	NYSE	RMD	Tue, Jun 4, 2013	47.64	48.45	47.39	47.53
3439	NYSE	RMD	Mon, Jun 3, 2013	47.96	48.00	45.93	47.22
3438	NYSE	RMD	Fri, May 31, 2013	49.69	49.90	47.95	48.00
3437	NYSE	RMD	Thu, May 30, 2013	49.90	50.13	49.65	49.84
3436	NYSE	RMD	Wed, May 29, 2013	49.99	50.11	49.60	49.75
3435	NYSE	RMD	Tue, May 28, 2013	49.85	50.21	49.40	49.77
3434	NYSE	RMD	Fri, May 24, 2013	49.57	49.59	49.05	49.43
3433	NYSE	RMD	Thu, May 23, 2013	49.49	50.12	49.30	50.02
3432	NYSE	RMD	Wed, May 22, 2013	50.10	50.81	49.56	49.72
3431	NYSE	RMD	Tue, May 21, 2013	49.76	50.23	49.59	50.08
3430	NYSE	RMD	Mon, May 20, 2013	49.99	50.39	49.85	49.98
3429	NYSE	RMD	Fri, May 17, 2013	49.92	50.28	49.76	50.07
3428	NYSE	RMD	Thu, May 16, 2013	49.54	50.18	49.37	49.80
3427	NYSE	RMD	Wed, May 15, 2013	50.94	50.94	50.23	50.54
3426	NYSE	RMD	Tue, May 14, 2013	50.85	51.40	50.78	51.17
3425	NYSE	RMD	Mon, May 13, 2013	50.57	51.22	50.56	50.89
3424	NYSE	RMD	Fri, May 10, 2013	50.00	50.82	49.94	50.77
3423	NYSE	RMD	Thu, May 9, 2013	49.58	50.30	49.41	50.15
3422	NYSE	RMD	Wed, May 8, 2013	49.00	49.83	48.81	49.83
3421	NYSE	RMD	Tue, May 7, 2013	47.49	47.80	47.27	47.80
3420	NYSE	RMD	Mon, May 6, 2013	47.79	47.89	47.43	47.49
3419	NYSE	RMD	Fri, May 3, 2013	48.05	48.15	47.75	47.89
3418	NYSE	RMD	Thu, May 2, 2013	47.44	47.84	47.42	47.62
3417	NYSE	RMD	Wed, May 1, 2013	48.00	48.17	47.33	47.40
3416	NYSE	RMD	Tue, Apr 30, 2013	47.38	48.03	47.29	48.02
3415	NYSE	RMD	Mon, Apr 29, 2013	46.95	47.61	46.95	47.18
3414	NYSE	RMD	Fri, Apr 26, 2013	45.49	46.87	45.22	46.15
3413	NYSE	RMD	Thu, Apr 25, 2013	45.79	46.10	45.42	45.52
3412	NYSE	RMD	Wed, Apr 24, 2013	46.13	46.43	45.72	45.75
3411	NYSE	RMD	Tue, Apr 23, 2013	45.47	46.60	45.39	46.23
3410	NYSE	RMD	Mon, Apr 22, 2013	44.45	45.60	44.31	45.47
3409	NYSE	RMD	Fri, Apr 19, 2013	44.12	44.37	43.90	44.02
3408	NYSE	RMD	Thu, Apr 18, 2013	44.57	44.74	44.02	44.04
3407	NYSE	RMD	Wed, Apr 17, 2013	44.68	44.68	44.01	44.50
3406	NYSE	RMD	Tue, Apr 16, 2013	44.69	45.12	44.62	44.89
3405	NYSE	RMD	Mon, Apr 15, 2013	45.64	45.73	44.04	44.04
3404	NYSE	RMD	Fri, Apr 12, 2013	46.14	46.64	45.60	45.73
3403	NYSE	RMD	Thu, Apr 11, 2013	46.05	46.77	45.99	46.17
3402	NYSE	RMD	Wed, Apr 10, 2013	46.27	46.29	45.77	45.99
3401	NYSE	RMD	Tue, Apr 9, 2013	45.98	46.83	45.98	46.28
3400	NYSE	RMD	Mon, Apr 8, 2013	46.53	46.70	46.00	46.38
3399	NYSE	RMD	Fri, Apr 5, 2013	45.75	46.82	45.44	46.77
3398	NYSE	RMD	Thu, Apr 4, 2013	46.19	46.58	45.79	46.49
3397	NYSE	RMD	Wed, Apr 3, 2013	46.34	46.55	45.99	46.03
3396	NYSE	RMD	Tue, Apr 2, 2013	46.33	46.75	46.14	46.40
3395	NYSE	RMD	Mon, Apr 1, 2013	46.67	46.67	45.81	46.35
3394	NYSE	RMD	Thu, Mar 28, 2013	45.85	46.40	45.47	46.36
3393	NYSE	RMD	Wed, Mar 27, 2013	45.16	46.20	45.05	45.87
3392	NYSE	RMD	Tue, Mar 26, 2013	43.96	45.45	43.96	45.29
3391	NYSE	RMD	Mon, Mar 25, 2013	44.31	44.37	43.22	43.55
3390	NYSE	RMD	Fri, Mar 22, 2013	44.42	44.68	44.13	44.16
3389	NYSE	RMD	Thu, Mar 21, 2013	44.30	44.63	44.19	44.35
3388	NYSE	RMD	Wed, Mar 20, 2013	44.30	44.73	44.22	44.65
3387	NYSE	RMD	Tue, Mar 19, 2013	43.74	44.22	43.40	43.93
3386	NYSE	RMD	Mon, Mar 18, 2013	43.03	43.80	42.91	43.59
3385	NYSE	RMD	Fri, Mar 15, 2013	43.74	43.93	43.32	43.37
3384	NYSE	RMD	Thu, Mar 14, 2013	43.56	43.81	43.27	43.74
3383	NYSE	RMD	Wed, Mar 13, 2013	43.84	43.86	43.33	43.39
3382	NYSE	RMD	Tue, Mar 12, 2013	43.91	43.91	43.42	43.70
3381	NYSE	RMD	Mon, Mar 11, 2013	43.71	44.12	43.46	43.85
3380	NYSE	RMD	Fri, Mar 8, 2013	43.93	44.23	43.63	43.75
3379	NYSE	RMD	Thu, Mar 7, 2013	44.80	44.85	43.30	43.67
3378	NYSE	RMD	Wed, Mar 6, 2013	45.33	45.65	44.82	45.01
3377	NYSE	RMD	Tue, Mar 5, 2013	44.22	45.49	44.22	45.17
3376	NYSE	RMD	Mon, Mar 4, 2013	43.31	44.18	43.31	44.11
3375	NYSE	RMD	Fri, Mar 1, 2013	44.11	44.29	43.43	43.63
3374	NYSE	RMD	Thu, Feb 28, 2013	43.62	44.81	43.60	44.49
3373	NYSE	RMD	Wed, Feb 27, 2013	43.00	43.77	42.76	43.70
3372	NYSE	RMD	Tue, Feb 26, 2013	43.01	43.46	43.00	43.14
3371	NYSE	RMD	Mon, Feb 25, 2013	43.28	43.63	42.79	42.79
3370	NYSE	RMD	Fri, Feb 22, 2013	42.78	43.62	42.78	43.13
3369	NYSE	RMD	Thu, Feb 21, 2013	42.70	42.82	41.98	42.36
3368	NYSE	RMD	Wed, Feb 20, 2013	43.48	43.81	42.87	42.89
3367	NYSE	RMD	Tue, Feb 19, 2013	43.08	43.31	42.61	43.24
3366	NYSE	RMD	Fri, Feb 15, 2013	43.21	43.37	42.61	42.66
3365	NYSE	RMD	Thu, Feb 14, 2013	43.26	43.40	42.65	43.18
3364	NYSE	RMD	Wed, Feb 13, 2013	43.79	43.84	43.30	43.54
3363	NYSE	RMD	Tue, Feb 12, 2013	43.52	43.74	43.50	43.65
3362	NYSE	RMD	Mon, Feb 11, 2013	43.91	43.93	43.39	43.60
3361	NYSE	RMD	Fri, Feb 8, 2013	44.33	44.38	44.00	44.09
3360	NYSE	RMD	Thu, Feb 7, 2013	44.30	44.50	43.93	44.25
3359	NYSE	RMD	Wed, Feb 6, 2013	44.24	44.36	44.12	44.34
3358	NYSE	RMD	Tue, Feb 5, 2013	44.56	44.73	44.15	44.30
3357	NYSE	RMD	Mon, Feb 4, 2013	44.27	44.51	44.03	44.39
3356	NYSE	RMD	Fri, Feb 1, 2013	44.66	45.17	44.20	44.47
3355	NYSE	RMD	Thu, Jan 31, 2013	43.97	43.97	43.30	43.80
3354	NYSE	RMD	Wed, Jan 30, 2013	47.61	48.05	46.75	46.84
3353	NYSE	RMD	Tue, Jan 29, 2013	47.97	47.99	47.19	47.55
3352	NYSE	RMD	Mon, Jan 28, 2013	48.21	48.43	48.02	48.37
3351	NYSE	RMD	Fri, Jan 25, 2013	46.86	48.47	46.86	48.31
3350	NYSE	RMD	Thu, Jan 24, 2013	45.17	45.62	44.90	45.47
3349	NYSE	RMD	Wed, Jan 23, 2013	44.86	45.45	44.32	45.13
3348	NYSE	RMD	Tue, Jan 22, 2013	44.78	45.00	44.15	45.00
3347	NYSE	RMD	Fri, Jan 18, 2013	44.50	44.75	44.24	44.59
3346	NYSE	RMD	Thu, Jan 17, 2013	44.53	44.53	44.04	44.37
3345	NYSE	RMD	Wed, Jan 16, 2013	44.22	44.65	44.06	44.55
3344	NYSE	RMD	Tue, Jan 15, 2013	43.79	44.11	43.60	43.94
3343	NYSE	RMD	Mon, Jan 14, 2013	43.77	43.91	43.54	43.75
3342	NYSE	RMD	Fri, Jan 11, 2013	44.15	44.47	43.50	43.66
3341	NYSE	RMD	Thu, Jan 10, 2013	44.07	44.19	43.68	44.06
3340	NYSE	RMD	Wed, Jan 9, 2013	43.51	44.32	43.50	43.81
3339	NYSE	RMD	Tue, Jan 8, 2013	43.28	43.48	42.89	43.46
3338	NYSE	RMD	Mon, Jan 7, 2013	42.80	43.13	42.80	43.00
3337	NYSE	RMD	Fri, Jan 4, 2013	42.70	43.06	42.62	42.86
3336	NYSE	RMD	Thu, Jan 3, 2013	42.40	42.79	42.35	42.71
3335	NYSE	RMD	Wed, Jan 2, 2013	42.45	42.80	42.15	42.48
3334	NYSE	RMD	Mon, Dec 31, 2012	40.91	41.77	40.80	41.57
3333	NYSE	RMD	Fri, Dec 28, 2012	41.03	41.38	40.81	40.91
3332	NYSE	RMD	Thu, Dec 27, 2012	41.20	41.41	40.70	41.22
3331	NYSE	RMD	Wed, Dec 26, 2012	41.61	41.61	41.00	41.13
3330	NYSE	RMD	Mon, Dec 24, 2012	41.45	41.61	41.35	41.50
3329	NYSE	RMD	Fri, Dec 21, 2012	41.55	41.60	40.85	41.52
3328	NYSE	RMD	Thu, Dec 20, 2012	42.19	42.94	41.97	42.24
3327	NYSE	RMD	Wed, Dec 19, 2012	42.72	42.91	42.12	42.12
3326	NYSE	RMD	Tue, Dec 18, 2012	42.50	42.85	42.19	42.77
3325	NYSE	RMD	Mon, Dec 17, 2012	42.04	42.57	42.01	42.43
3324	NYSE	RMD	Fri, Dec 14, 2012	41.71	42.23	41.36	41.97
3323	NYSE	RMD	Thu, Dec 13, 2012	42.54	42.57	41.54	41.68
3322	NYSE	RMD	Wed, Dec 12, 2012	42.35	42.92	42.33	42.48
3321	NYSE	RMD	Tue, Dec 11, 2012	41.64	42.18	41.55	42.08
3320	NYSE	RMD	Mon, Dec 10, 2012	41.45	41.73	41.43	41.54
3319	NYSE	RMD	Fri, Dec 7, 2012	41.31	41.81	41.22	41.53
3318	NYSE	RMD	Thu, Dec 6, 2012	40.84	41.30	40.74	41.13
3317	NYSE	RMD	Wed, Dec 5, 2012	40.94	41.22	40.62	40.70
3316	NYSE	RMD	Tue, Dec 4, 2012	40.76	41.03	40.55	40.86
3315	NYSE	RMD	Mon, Dec 3, 2012	41.24	41.32	40.56	40.68
3314	NYSE	RMD	Fri, Nov 30, 2012	41.26	41.41	40.90	41.09
3313	NYSE	RMD	Thu, Nov 29, 2012	41.42	41.48	40.56	41.28
3312	NYSE	RMD	Wed, Nov 28, 2012	41.03	41.19	40.68	41.17
3311	NYSE	RMD	Tue, Nov 27, 2012	40.55	41.48	40.55	41.14
3310	NYSE	RMD	Mon, Nov 26, 2012	40.36	40.53	40.00	40.51
3309	NYSE	RMD	Fri, Nov 23, 2012	40.26	40.57	39.93	40.50
3308	NYSE	RMD	Wed, Nov 21, 2012	40.14	40.26	39.71	40.06
3307	NYSE	RMD	Tue, Nov 20, 2012	40.34	40.36	39.73	40.19
3306	NYSE	RMD	Mon, Nov 19, 2012	39.61	40.73	39.40	40.72
3305	NYSE	RMD	Fri, Nov 16, 2012	38.61	39.32	38.08	39.10
3304	NYSE	RMD	Thu, Nov 15, 2012	38.82	39.31	38.71	38.98
3303	NYSE	RMD	Wed, Nov 14, 2012	39.42	39.66	38.72	38.82
3302	NYSE	RMD	Tue, Nov 13, 2012	39.76	39.91	39.31	39.37
3301	NYSE	RMD	Mon, Nov 12, 2012	40.98	40.98	39.31	39.88
3300	NYSE	RMD	Fri, Nov 9, 2012	40.50	41.01	40.38	40.73
3299	NYSE	RMD	Thu, Nov 8, 2012	41.00	41.19	40.35	40.54
3298	NYSE	RMD	Wed, Nov 7, 2012	41.30	41.47	40.66	41.12
3297	NYSE	RMD	Tue, Nov 6, 2012	41.29	41.84	40.94	41.55
3296	NYSE	RMD	Mon, Nov 5, 2012	40.32	40.88	40.26	40.78
3295	NYSE	RMD	Fri, Nov 2, 2012	40.96	40.96	40.31	40.32
3294	NYSE	RMD	Thu, Nov 1, 2012	40.03	40.98	39.59	40.76
3293	NYSE	RMD	Wed, Oct 31, 2012	39.86	40.48	39.29	39.94
3292	NYSE	RMD	Fri, Oct 26, 2012	41.14	41.84	38.29	39.92
3291	NYSE	RMD	Thu, Oct 25, 2012	41.59	41.95	40.96	41.34
3290	NYSE	RMD	Wed, Oct 24, 2012	40.87	42.30	40.80	41.89
3289	NYSE	RMD	Tue, Oct 23, 2012	40.20	40.87	40.02	40.70
3288	NYSE	RMD	Mon, Oct 22, 2012	40.02	40.54	39.80	40.43
3287	NYSE	RMD	Fri, Oct 19, 2012	40.55	40.72	39.99	40.11
3286	NYSE	RMD	Thu, Oct 18, 2012	41.05	41.10	40.43	40.65
3285	NYSE	RMD	Wed, Oct 17, 2012	40.90	41.21	40.58	41.05
3284	NYSE	RMD	Tue, Oct 16, 2012	40.52	41.15	40.42	40.93
3283	NYSE	RMD	Mon, Oct 15, 2012	40.20	40.45	40.01	40.42
3282	NYSE	RMD	Fri, Oct 12, 2012	40.13	40.34	39.99	40.11
3281	NYSE	RMD	Thu, Oct 11, 2012	40.24	40.44	40.12	40.13
3280	NYSE	RMD	Wed, Oct 10, 2012	39.84	40.07	39.58	39.84
3279	NYSE	RMD	Tue, Oct 9, 2012	40.55	40.55	39.82	39.92
3278	NYSE	RMD	Mon, Oct 8, 2012	40.99	41.08	40.61	40.74
3277	NYSE	RMD	Fri, Oct 5, 2012	41.10	41.53	40.82	40.93
3276	NYSE	RMD	Thu, Oct 4, 2012	40.91	41.22	40.14	40.92
3275	NYSE	RMD	Wed, Oct 3, 2012	41.19	41.19	40.80	40.84
3274	NYSE	RMD	Tue, Oct 2, 2012	40.55	41.24	40.48	41.08
3273	NYSE	RMD	Mon, Oct 1, 2012	40.64	40.83	40.17	40.38
3272	NYSE	RMD	Fri, Sep 28, 2012	40.35	40.68	40.04	40.47
3271	NYSE	RMD	Thu, Sep 27, 2012	40.23	40.62	39.93	40.30
3270	NYSE	RMD	Wed, Sep 26, 2012	39.99	40.40	39.84	40.01
3269	NYSE	RMD	Tue, Sep 25, 2012	40.11	40.62	39.99	40.01
3268	NYSE	RMD	Mon, Sep 24, 2012	39.19	39.84	39.07	39.70
3267	NYSE	RMD	Fri, Sep 21, 2012	39.80	39.80	39.27	39.28
3266	NYSE	RMD	Thu, Sep 20, 2012	39.03	39.42	38.86	39.33
3265	NYSE	RMD	Wed, Sep 19, 2012	39.01	39.41	38.94	39.28
3264	NYSE	RMD	Tue, Sep 18, 2012	39.00	39.36	38.87	39.00
3263	NYSE	RMD	Mon, Sep 17, 2012	38.98	39.20	38.82	39.00
3262	NYSE	RMD	Fri, Sep 14, 2012	39.83	39.90	39.29	39.62
3261	NYSE	RMD	Thu, Sep 13, 2012	39.72	40.00	39.28	39.78
3260	NYSE	RMD	Wed, Sep 12, 2012	39.73	39.89	39.44	39.50
3259	NYSE	RMD	Tue, Sep 11, 2012	39.39	39.58	39.27	39.51
3258	NYSE	RMD	Mon, Sep 10, 2012	39.63	39.78	39.32	39.39
3257	NYSE	RMD	Fri, Sep 7, 2012	39.39	39.79	39.28	39.70
3256	NYSE	RMD	Thu, Sep 6, 2012	38.72	39.67	38.71	39.53
3255	NYSE	RMD	Wed, Sep 5, 2012	38.45	38.63	38.00	38.45
3254	NYSE	RMD	Tue, Sep 4, 2012	37.78	39.61	37.74	39.19
3253	NYSE	RMD	Fri, Aug 31, 2012	37.73	37.79	37.31	37.57
3252	NYSE	RMD	Thu, Aug 30, 2012	37.43	37.56	37.23	37.43
3251	NYSE	RMD	Wed, Aug 29, 2012	37.46	37.85	37.40	37.74
3250	NYSE	RMD	Tue, Aug 28, 2012	37.30	37.59	37.22	37.51
3249	NYSE	RMD	Mon, Aug 27, 2012	37.30	37.49	37.07	37.35
3248	NYSE	RMD	Fri, Aug 24, 2012	36.83	37.31	36.65	37.23
3247	NYSE	RMD	Thu, Aug 23, 2012	36.98	37.02	36.48	36.79
3246	NYSE	RMD	Wed, Aug 22, 2012	37.39	37.45	36.69	37.06
3245	NYSE	RMD	Tue, Aug 21, 2012	37.35	37.81	37.16	37.61
3244	NYSE	RMD	Mon, Aug 20, 2012	36.77	37.33	36.77	37.16
3243	NYSE	RMD	Fri, Aug 17, 2012	36.94	37.00	36.52	36.90
3242	NYSE	RMD	Thu, Aug 16, 2012	36.87	37.00	36.30	36.88
3241	NYSE	RMD	Wed, Aug 15, 2012	36.37	36.86	36.32	36.79
3240	NYSE	RMD	Tue, Aug 14, 2012	36.42	36.67	36.31	36.45
3239	NYSE	RMD	Mon, Aug 13, 2012	35.99	36.26	35.73	36.26
3238	NYSE	RMD	Fri, Aug 10, 2012	35.70	35.98	35.62	35.89
3237	NYSE	RMD	Thu, Aug 9, 2012	35.74	35.97	35.58	35.76
3236	NYSE	RMD	Wed, Aug 8, 2012	35.82	36.15	35.48	35.59
3235	NYSE	RMD	Tue, Aug 7, 2012	35.61	36.34	35.39	35.78
3234	NYSE	RMD	Mon, Aug 6, 2012	35.67	35.93	35.23	35.29
3233	NYSE	RMD	Fri, Aug 3, 2012	34.61	36.00	34.50	35.65
3232	NYSE	RMD	Thu, Aug 2, 2012	31.28	31.99	30.98	31.83
3231	NYSE	RMD	Wed, Aug 1, 2012	31.87	31.99	31.50	31.61
3230	NYSE	RMD	Tue, Jul 31, 2012	31.75	32.10	31.55	31.56
3229	NYSE	RMD	Mon, Jul 30, 2012	31.96	32.06	31.55	31.72
3228	NYSE	RMD	Fri, Jul 27, 2012	30.98	32.09	30.98	31.86
3227	NYSE	RMD	Thu, Jul 26, 2012	31.11	31.34	30.52	30.68
3226	NYSE	RMD	Wed, Jul 25, 2012	30.64	31.06	30.63	30.87
3225	NYSE	RMD	Tue, Jul 24, 2012	30.58	30.84	30.45	30.68
3224	NYSE	RMD	Mon, Jul 23, 2012	30.72	30.73	30.39	30.63
3223	NYSE	RMD	Fri, Jul 20, 2012	31.71	31.98	31.08	31.31
3222	NYSE	RMD	Thu, Jul 19, 2012	32.05	32.10	31.42	31.92
3221	NYSE	RMD	Wed, Jul 18, 2012	32.26	32.48	32.06	32.30
3220	NYSE	RMD	Tue, Jul 17, 2012	31.91	32.40	31.80	32.37
3219	NYSE	RMD	Mon, Jul 16, 2012	31.78	31.83	31.46	31.68
3218	NYSE	RMD	Fri, Jul 13, 2012	31.55	31.97	31.43	31.87
3217	NYSE	RMD	Thu, Jul 12, 2012	31.04	31.50	31.04	31.41
3216	NYSE	RMD	Wed, Jul 11, 2012	30.85	31.34	30.70	31.27
3215	NYSE	RMD	Tue, Jul 10, 2012	31.00	31.53	30.77	30.85
3214	NYSE	RMD	Mon, Jul 9, 2012	30.83	31.06	30.80	31.01
3213	NYSE	RMD	Fri, Jul 6, 2012	30.69	30.94	30.50	30.86
3212	NYSE	RMD	Thu, Jul 5, 2012	30.80	31.11	30.74	30.93
3211	NYSE	RMD	Tue, Jul 3, 2012	31.14	31.16	30.86	30.94
3210	NYSE	RMD	Mon, Jul 2, 2012	31.09	31.19	30.84	31.19
3209	NYSE	RMD	Fri, Jun 29, 2012	31.15	31.59	31.15	31.20
3208	NYSE	RMD	Thu, Jun 28, 2012	30.55	30.59	29.82	30.23
3207	NYSE	RMD	Wed, Jun 27, 2012	30.52	30.83	30.46	30.54
3206	NYSE	RMD	Tue, Jun 26, 2012	30.58	30.67	30.18	30.48
3205	NYSE	RMD	Mon, Jun 25, 2012	31.05	31.08	30.44	30.54
3204	NYSE	RMD	Fri, Jun 22, 2012	31.00	31.55	30.86	31.43
3203	NYSE	RMD	Thu, Jun 21, 2012	32.42	32.44	30.95	30.98
3202	NYSE	RMD	Wed, Jun 20, 2012	32.41	32.52	32.21	32.36
3201	NYSE	RMD	Tue, Jun 19, 2012	31.96	32.88	31.80	32.46
3200	NYSE	RMD	Mon, Jun 18, 2012	31.62	32.12	31.48	32.06
3199	NYSE	RMD	Fri, Jun 15, 2012	31.82	31.98	31.65	31.79
3198	NYSE	RMD	Thu, Jun 14, 2012	31.92	32.00	31.61	31.79
3197	NYSE	RMD	Wed, Jun 13, 2012	32.10	32.47	31.87	31.97
3196	NYSE	RMD	Tue, Jun 12, 2012	31.83	32.30	31.73	32.17
3195	NYSE	RMD	Mon, Jun 11, 2012	32.42	32.44	31.66	31.67
3194	NYSE	RMD	Fri, Jun 8, 2012	31.70	32.09	31.38	32.05
3193	NYSE	RMD	Thu, Jun 7, 2012	32.17	32.23	31.91	31.96
3192	NYSE	RMD	Wed, Jun 6, 2012	31.10	31.84	31.08	31.76
3191	NYSE	RMD	Tue, Jun 5, 2012	29.97	30.98	29.87	30.87
3190	NYSE	RMD	Mon, Jun 4, 2012	30.51	30.63	30.02	30.42
3189	NYSE	RMD	Fri, Jun 1, 2012	30.44	30.89	30.24	30.56
3188	NYSE	RMD	Thu, May 31, 2012	31.00	31.15	30.60	30.98
3187	NYSE	RMD	Wed, May 30, 2012	31.07	31.19	30.79	31.12
3186	NYSE	RMD	Tue, May 29, 2012	31.58	31.78	31.24	31.39
3185	NYSE	RMD	Fri, May 25, 2012	31.89	31.97	31.41	31.58
3184	NYSE	RMD	Thu, May 24, 2012	32.10	32.16	31.74	32.09
3183	NYSE	RMD	Wed, May 23, 2012	31.96	32.18	31.70	32.14
3182	NYSE	RMD	Tue, May 22, 2012	32.26	32.64	31.93	32.17
3181	NYSE	RMD	Mon, May 21, 2012	31.75	32.24	31.32	32.22
3180	NYSE	RMD	Fri, May 18, 2012	32.25	32.42	31.65	31.65
3179	NYSE	RMD	Thu, May 17, 2012	33.04	33.04	32.10	32.10
3178	NYSE	RMD	Wed, May 16, 2012	33.53	33.63	33.01	33.21
3177	NYSE	RMD	Tue, May 15, 2012	34.01	34.17	33.87	34.03
3176	NYSE	RMD	Mon, May 14, 2012	33.38	33.52	33.05	33.36
3175	NYSE	RMD	Fri, May 11, 2012	33.94	34.10	33.66	33.71
3174	NYSE	RMD	Thu, May 10, 2012	33.86	34.40	33.80	34.20
3173	NYSE	RMD	Wed, May 9, 2012	33.07	33.74	32.93	33.56
3172	NYSE	RMD	Tue, May 8, 2012	33.27	33.56	32.88	33.42
3171	NYSE	RMD	Mon, May 7, 2012	33.60	33.89	33.25	33.80
3170	NYSE	RMD	Fri, May 4, 2012	33.92	34.10	33.69	33.81
3169	NYSE	RMD	Thu, May 3, 2012	34.79	34.86	34.34	34.40
3168	NYSE	RMD	Wed, May 2, 2012	34.09	35.13	33.91	35.01
3167	NYSE	RMD	Tue, May 1, 2012	33.64	34.59	33.29	34.44
3166	NYSE	RMD	Mon, Apr 30, 2012	33.80	34.31	33.74	34.01
3165	NYSE	RMD	Fri, Apr 27, 2012	34.15	34.50	33.13	34.11
3164	NYSE	RMD	Thu, Apr 26, 2012	31.59	32.15	31.36	32.05
3163	NYSE	RMD	Wed, Apr 25, 2012	31.59	31.91	31.37	31.71
3162	NYSE	RMD	Tue, Apr 24, 2012	30.71	31.42	30.71	31.25
3161	NYSE	RMD	Mon, Apr 23, 2012	30.26	30.51	30.08	30.47
3160	NYSE	RMD	Fri, Apr 20, 2012	30.34	30.73	30.34	30.50
3159	NYSE	RMD	Thu, Apr 19, 2012	30.47	30.60	29.98	30.23
3158	NYSE	RMD	Wed, Apr 18, 2012	30.40	30.72	30.37	30.43
3157	NYSE	RMD	Tue, Apr 17, 2012	30.17	30.58	30.17	30.48
3156	NYSE	RMD	Mon, Apr 16, 2012	30.37	30.37	29.70	29.99
3155	NYSE	RMD	Fri, Apr 13, 2012	30.90	31.04	30.21	30.29
3154	NYSE	RMD	Thu, Apr 12, 2012	30.60	30.94	30.60	30.83
3153	NYSE	RMD	Wed, Apr 11, 2012	30.22	30.57	30.22	30.52
3152	NYSE	RMD	Tue, Apr 10, 2012	30.34	30.40	29.79	29.84
3151	NYSE	RMD	Mon, Apr 9, 2012	30.26	30.47	30.11	30.37
3150	NYSE	RMD	Thu, Apr 5, 2012	30.75	30.80	30.57	30.74
3149	NYSE	RMD	Wed, Apr 4, 2012	31.39	31.42	30.73	30.85
3148	NYSE	RMD	Tue, Apr 3, 2012	31.17	31.66	31.12	31.52
3147	NYSE	RMD	Mon, Apr 2, 2012	31.09	31.41	31.03	31.07
3146	NYSE	RMD	Fri, Mar 30, 2012	31.25	31.33	30.91	30.91
3145	NYSE	RMD	Thu, Mar 29, 2012	30.80	31.09	30.59	30.99
3144	NYSE	RMD	Wed, Mar 28, 2012	31.07	31.10	30.53	30.96
3143	NYSE	RMD	Tue, Mar 27, 2012	32.00	32.00	31.35	31.50
3142	NYSE	RMD	Mon, Mar 26, 2012	31.81	32.00	31.76	31.99
3141	NYSE	RMD	Fri, Mar 23, 2012	31.64	31.80	31.45	31.70
3140	NYSE	RMD	Thu, Mar 22, 2012	31.34	31.50	31.11	31.43
3139	NYSE	RMD	Wed, Mar 21, 2012	31.89	31.90	31.44	31.64
3138	NYSE	RMD	Tue, Mar 20, 2012	31.83	32.03	31.71	31.86
3137	NYSE	RMD	Mon, Mar 19, 2012	31.56	32.13	31.55	31.97
3136	NYSE	RMD	Fri, Mar 16, 2012	31.66	31.93	31.51	31.56
3135	NYSE	RMD	Thu, Mar 15, 2012	31.41	31.64	31.02	31.60
3134	NYSE	RMD	Wed, Mar 14, 2012	31.00	31.50	30.89	31.47
3133	NYSE	RMD	Tue, Mar 13, 2012	30.31	31.00	30.18	31.00
3132	NYSE	RMD	Mon, Mar 12, 2012	29.99	30.30	29.92	30.14
3131	NYSE	RMD	Fri, Mar 9, 2012	29.78	30.19	29.67	29.98
3130	NYSE	RMD	Thu, Mar 8, 2012	29.60	29.91	29.50	29.83
3129	NYSE	RMD	Wed, Mar 7, 2012	29.16	29.42	28.94	29.25
3128	NYSE	RMD	Tue, Mar 6, 2012	29.50	29.50	29.00	29.05
3127	NYSE	RMD	Mon, Mar 5, 2012	30.16	30.28	29.71	29.79
3126	NYSE	RMD	Fri, Mar 2, 2012	29.76	30.20	29.61	30.06
3125	NYSE	RMD	Thu, Mar 1, 2012	29.66	29.96	29.54	29.85
3124	NYSE	RMD	Wed, Feb 29, 2012	29.65	29.80	29.23	29.30
3123	NYSE	RMD	Tue, Feb 28, 2012	29.40	29.67	29.28	29.44
3122	NYSE	RMD	Mon, Feb 27, 2012	29.14	29.53	28.77	29.42
3121	NYSE	RMD	Fri, Feb 24, 2012	29.04	29.42	28.94	29.42
3120	NYSE	RMD	Thu, Feb 23, 2012	29.01	29.05	28.76	28.88
3119	NYSE	RMD	Wed, Feb 22, 2012	28.94	29.30	28.84	28.97
3118	NYSE	RMD	Tue, Feb 21, 2012	29.11	29.36	28.73	28.94
3117	NYSE	RMD	Fri, Feb 17, 2012	29.49	29.58	29.08	29.11
3116	NYSE	RMD	Thu, Feb 16, 2012	29.41	29.47	28.97	29.41
3115	NYSE	RMD	Wed, Feb 15, 2012	29.37	29.89	29.21	29.40
3114	NYSE	RMD	Tue, Feb 14, 2012	29.59	29.59	29.24	29.35
3113	NYSE	RMD	Mon, Feb 13, 2012	29.92	29.96	29.61	29.88
3112	NYSE	RMD	Fri, Feb 10, 2012	29.62	29.81	29.48	29.73
3111	NYSE	RMD	Thu, Feb 9, 2012	29.77	29.95	29.50	29.92
3110	NYSE	RMD	Wed, Feb 8, 2012	29.64	29.77	29.42	29.73
3109	NYSE	RMD	Tue, Feb 7, 2012	29.24	29.74	29.15	29.68
3108	NYSE	RMD	Mon, Feb 6, 2012	29.39	29.59	29.18	29.35
3107	NYSE	RMD	Fri, Feb 3, 2012	29.35	29.66	29.16	29.60
3106	NYSE	RMD	Thu, Feb 2, 2012	29.30	29.44	29.09	29.18
3105	NYSE	RMD	Wed, Feb 1, 2012	29.03	29.51	28.67	29.14
3104	NYSE	RMD	Tue, Jan 31, 2012	29.14	29.43	28.90	29.03
3103	NYSE	RMD	Mon, Jan 30, 2012	29.45	29.65	29.23	29.29
3102	NYSE	RMD	Fri, Jan 27, 2012	29.04	30.80	28.94	30.06
3101	NYSE	RMD	Thu, Jan 26, 2012	27.58	27.74	27.09	27.21
3100	NYSE	RMD	Wed, Jan 25, 2012	26.62	27.45	26.46	27.39
3099	NYSE	RMD	Tue, Jan 24, 2012	26.53	27.03	26.38	26.86
3098	NYSE	RMD	Mon, Jan 23, 2012	26.03	26.73	26.03	26.71
3097	NYSE	RMD	Fri, Jan 20, 2012	26.16	26.17	25.80	26.03
3096	NYSE	RMD	Thu, Jan 19, 2012	26.15	26.60	25.98	26.37
3095	NYSE	RMD	Wed, Jan 18, 2012	25.85	26.07	25.69	26.00
3094	NYSE	RMD	Tue, Jan 17, 2012	26.22	26.38	26.04	26.13
3093	NYSE	RMD	Fri, Jan 13, 2012	25.85	25.95	25.64	25.80
3092	NYSE	RMD	Thu, Jan 12, 2012	26.40	26.47	25.99	26.05
3091	NYSE	RMD	Wed, Jan 11, 2012	25.98	26.50	25.98	26.47
3090	NYSE	RMD	Tue, Jan 10, 2012	25.50	26.14	25.38	26.14
3089	NYSE	RMD	Mon, Jan 9, 2012	25.01	25.02	24.60	24.82
3088	NYSE	RMD	Fri, Jan 6, 2012	24.96	25.07	24.82	24.92
3087	NYSE	RMD	Thu, Jan 5, 2012	24.76	24.90	24.41	24.81
3086	NYSE	RMD	Wed, Jan 4, 2012	25.44	25.44	24.97	24.98
3085	NYSE	RMD	Tue, Jan 3, 2012	25.75	26.12	25.57	25.61
3084	NYSE	RMD	Fri, Dec 30, 2011	25.35	25.65	25.22	25.40
3083	NYSE	RMD	Thu, Dec 29, 2011	25.09	25.38	24.88	25.32
3082	NYSE	RMD	Wed, Dec 28, 2011	25.23	25.34	24.96	24.99
3081	NYSE	RMD	Tue, Dec 27, 2011	25.24	25.46	25.18	25.24
3080	NYSE	RMD	Fri, Dec 23, 2011	25.50	25.54	25.21	25.28
3079	NYSE	RMD	Thu, Dec 22, 2011	25.35	25.63	25.26	25.44
3078	NYSE	RMD	Wed, Dec 21, 2011	25.42	25.46	25.10	25.35
3077	NYSE	RMD	Tue, Dec 20, 2011	25.19	25.51	25.03	25.40
3076	NYSE	RMD	Mon, Dec 19, 2011	24.65	24.81	24.27	24.33
3075	NYSE	RMD	Fri, Dec 16, 2011	24.74	24.90	24.58	24.72
3074	NYSE	RMD	Thu, Dec 15, 2011	24.01	24.32	23.89	24.27
3073	NYSE	RMD	Wed, Dec 14, 2011	23.76	23.76	23.37	23.46
3072	NYSE	RMD	Tue, Dec 13, 2011	24.81	24.83	23.93	24.06
3071	NYSE	RMD	Mon, Dec 12, 2011	24.86	24.96	24.58	24.64
3070	NYSE	RMD	Fri, Dec 9, 2011	25.08	25.22	24.95	25.09
3069	NYSE	RMD	Thu, Dec 8, 2011	25.39	25.39	24.95	24.99
3068	NYSE	RMD	Wed, Dec 7, 2011	25.25	25.51	24.87	25.43
3067	NYSE	RMD	Tue, Dec 6, 2011	25.46	25.63	25.14	25.42
3066	NYSE	RMD	Mon, Dec 5, 2011	26.10	26.18	25.83	25.96
3065	NYSE	RMD	Fri, Dec 2, 2011	26.10	26.20	25.75	25.78
3064	NYSE	RMD	Thu, Dec 1, 2011	25.98	26.14	25.73	25.81
3063	NYSE	RMD	Wed, Nov 30, 2011	26.10	26.28	25.96	26.05
3062	NYSE	RMD	Tue, Nov 29, 2011	25.81	25.83	25.33	25.39
3061	NYSE	RMD	Mon, Nov 28, 2011	25.63	25.96	25.41	25.89
3060	NYSE	RMD	Fri, Nov 25, 2011	24.88	25.16	24.79	24.99
3059	NYSE	RMD	Wed, Nov 23, 2011	25.33	25.41	25.14	25.22
3058	NYSE	RMD	Tue, Nov 22, 2011	25.75	25.94	25.53	25.58
3057	NYSE	RMD	Mon, Nov 21, 2011	26.10	26.24	25.78	25.89
3056	NYSE	RMD	Fri, Nov 18, 2011	27.03	27.03	26.44	26.48
3055	NYSE	RMD	Thu, Nov 17, 2011	27.54	27.54	26.65	26.74
3054	NYSE	RMD	Wed, Nov 16, 2011	27.55	27.98	27.46	27.58
3053	NYSE	RMD	Tue, Nov 15, 2011	27.81	28.11	27.79	27.87
3052	NYSE	RMD	Mon, Nov 14, 2011	27.94	27.96	27.50	27.72
3051	NYSE	RMD	Fri, Nov 11, 2011	28.07	28.31	27.69	28.04
3050	NYSE	RMD	Thu, Nov 10, 2011	28.37	28.37	27.69	27.79
3049	NYSE	RMD	Wed, Nov 9, 2011	28.69	28.85	28.10	28.19
3048	NYSE	RMD	Tue, Nov 8, 2011	29.40	29.61	28.90	29.51
3047	NYSE	RMD	Mon, Nov 7, 2011	29.00	29.43	28.50	29.41
3046	NYSE	RMD	Fri, Nov 4, 2011	28.56	29.46	28.56	29.23
3045	NYSE	RMD	Thu, Nov 3, 2011	28.44	29.13	28.27	28.73
3044	NYSE	RMD	Wed, Nov 2, 2011	28.13	28.45	27.96	28.24
3043	NYSE	RMD	Tue, Nov 1, 2011	27.56	28.10	27.52	27.85
3042	NYSE	RMD	Mon, Oct 31, 2011	28.68	28.78	28.19	28.30
3041	NYSE	RMD	Fri, Oct 28, 2011	28.54	29.19	28.37	29.11
3040	NYSE	RMD	Thu, Oct 27, 2011	27.81	28.73	27.45	27.61
3039	NYSE	RMD	Wed, Oct 26, 2011	27.49	27.54	26.68	27.26
3038	NYSE	RMD	Tue, Oct 25, 2011	26.58	28.88	26.01	27.37
3037	NYSE	RMD	Mon, Oct 24, 2011	31.07	31.99	31.01	31.70
3036	NYSE	RMD	Fri, Oct 21, 2011	30.40	31.20	30.22	31.09
3035	NYSE	RMD	Thu, Oct 20, 2011	29.95	30.32	29.56	30.23
3034	NYSE	RMD	Wed, Oct 19, 2011	30.15	30.52	29.97	29.97
3033	NYSE	RMD	Tue, Oct 18, 2011	29.72	30.55	29.58	30.23
3032	NYSE	RMD	Mon, Oct 17, 2011	30.36	30.56	29.56	29.66
3031	NYSE	RMD	Fri, Oct 14, 2011	30.75	30.78	30.21	30.41
3030	NYSE	RMD	Thu, Oct 13, 2011	30.26	30.42	30.00	30.27
3029	NYSE	RMD	Wed, Oct 12, 2011	29.97	30.64	29.87	30.22
3028	NYSE	RMD	Tue, Oct 11, 2011	29.94	30.26	29.56	29.62
3027	NYSE	RMD	Mon, Oct 10, 2011	30.00	30.35	29.79	30.21
3026	NYSE	RMD	Fri, Oct 7, 2011	29.99	30.21	29.62	29.67
3025	NYSE	RMD	Thu, Oct 6, 2011	28.56	29.97	28.56	29.92
3024	NYSE	RMD	Wed, Oct 5, 2011	27.90	28.63	27.68	28.50
3023	NYSE	RMD	Tue, Oct 4, 2011	26.94	27.77	26.92	27.75
3022	NYSE	RMD	Mon, Oct 3, 2011	28.57	28.69	27.05	27.05
3021	NYSE	RMD	Fri, Sep 30, 2011	28.86	29.29	28.64	28.79
3020	NYSE	RMD	Thu, Sep 29, 2011	29.30	29.54	28.65	29.17
3019	NYSE	RMD	Wed, Sep 28, 2011	29.53	29.61	28.79	28.85
3018	NYSE	RMD	Tue, Sep 27, 2011	29.10	29.98	28.93	29.51
3017	NYSE	RMD	Mon, Sep 26, 2011	28.54	28.78	27.97	28.74
3016	NYSE	RMD	Fri, Sep 23, 2011	27.84	28.78	27.84	28.67
3015	NYSE	RMD	Thu, Sep 22, 2011	28.18	28.37	27.60	27.90
3014	NYSE	RMD	Wed, Sep 21, 2011	29.12	29.15	28.43	28.62
3013	NYSE	RMD	Tue, Sep 20, 2011	29.10	29.60	28.96	28.99
3012	NYSE	RMD	Mon, Sep 19, 2011	29.18	29.30	28.81	29.06
3011	NYSE	RMD	Fri, Sep 16, 2011	29.60	29.80	29.40	29.78
3010	NYSE	RMD	Thu, Sep 15, 2011	29.62	29.62	29.00	29.40
3009	NYSE	RMD	Wed, Sep 14, 2011	29.37	29.75	28.85	29.50
3008	NYSE	RMD	Tue, Sep 13, 2011	28.97	29.45	28.86	29.38
3007	NYSE	RMD	Mon, Sep 12, 2011	28.39	28.73	27.92	28.71
3006	NYSE	RMD	Fri, Sep 9, 2011	29.75	29.78	28.75	28.92
3005	NYSE	RMD	Thu, Sep 8, 2011	30.02	30.40	29.74	29.76
3004	NYSE	RMD	Wed, Sep 7, 2011	29.86	30.43	29.81	30.30
3003	NYSE	RMD	Tue, Sep 6, 2011	29.32	29.57	28.94	29.37
3002	NYSE	RMD	Fri, Sep 2, 2011	30.42	30.61	29.85	30.04
3001	NYSE	RMD	Thu, Sep 1, 2011	31.14	31.56	30.90	31.07
3000	NYSE	RMD	Wed, Aug 31, 2011	30.56	31.24	30.56	30.97
2999	NYSE	RMD	Tue, Aug 30, 2011	30.04	30.57	29.88	30.42
2998	NYSE	RMD	Mon, Aug 29, 2011	29.93	30.28	29.78	30.18
2997	NYSE	RMD	Fri, Aug 26, 2011	28.76	29.61	28.35	29.58
2996	NYSE	RMD	Thu, Aug 25, 2011	29.62	29.81	28.84	29.00
2995	NYSE	RMD	Wed, Aug 24, 2011	29.16	29.85	29.16	29.70
2994	NYSE	RMD	Tue, Aug 23, 2011	28.40	29.29	28.28	29.29
2993	NYSE	RMD	Mon, Aug 22, 2011	28.42	28.50	27.95	28.21
2992	NYSE	RMD	Fri, Aug 19, 2011	27.37	28.24	27.37	27.81
2991	NYSE	RMD	Thu, Aug 18, 2011	28.36	28.50	27.37	27.55
2990	NYSE	RMD	Wed, Aug 17, 2011	29.40	29.57	28.75	29.05
2989	NYSE	RMD	Tue, Aug 16, 2011	28.98	29.35	28.90	29.11
2988	NYSE	RMD	Mon, Aug 15, 2011	28.99	29.38	28.91	29.26
2987	NYSE	RMD	Fri, Aug 12, 2011	28.42	28.96	28.14	28.69
2986	NYSE	RMD	Thu, Aug 11, 2011	26.78	28.49	26.65	28.21
2985	NYSE	RMD	Wed, Aug 10, 2011	26.75	27.63	26.57	26.68
2984	NYSE	RMD	Tue, Aug 9, 2011	26.39	27.29	25.93	27.10
2983	NYSE	RMD	Mon, Aug 8, 2011	27.71	27.71	25.75	25.76
2982	NYSE	RMD	Fri, Aug 5, 2011	28.39	29.16	28.12	28.17
2981	NYSE	RMD	Thu, Aug 4, 2011	28.96	29.11	28.11	28.12
2980	NYSE	RMD	Wed, Aug 3, 2011	29.24	29.49	28.75	29.39
2979	NYSE	RMD	Tue, Aug 2, 2011	29.78	29.98	29.31	29.33
2978	NYSE	RMD	Mon, Aug 1, 2011	30.55	30.65	29.76	30.18
2977	NYSE	RMD	Fri, Jul 29, 2011	29.98	30.55	29.84	30.29
2976	NYSE	RMD	Thu, Jul 28, 2011	30.54	30.68	30.31	30.46
2975	NYSE	RMD	Wed, Jul 27, 2011	31.11	31.30	30.59	30.62
2974	NYSE	RMD	Tue, Jul 26, 2011	31.51	31.57	31.15	31.34
2973	NYSE	RMD	Mon, Jul 25, 2011	31.66	31.78	31.45	31.47
2972	NYSE	RMD	Fri, Jul 22, 2011	32.00	32.18	31.94	31.97
2971	NYSE	RMD	Thu, Jul 21, 2011	32.21	32.21	31.88	32.05
2970	NYSE	RMD	Wed, Jul 20, 2011	32.45	32.50	32.05	32.33
2969	NYSE	RMD	Tue, Jul 19, 2011	32.42	32.51	32.13	32.35
2968	NYSE	RMD	Mon, Jul 18, 2011	32.84	32.86	31.97	32.28
2967	NYSE	RMD	Fri, Jul 15, 2011	33.26	33.26	32.69	33.02
2966	NYSE	RMD	Thu, Jul 14, 2011	32.18	35.32	32.15	33.17
2965	NYSE	RMD	Wed, Jul 13, 2011	31.29	32.48	31.28	32.15
2964	NYSE	RMD	Tue, Jul 12, 2011	30.20	30.83	30.13	30.35
2963	NYSE	RMD	Mon, Jul 11, 2011	30.32	30.44	30.13	30.19
2962	NYSE	RMD	Fri, Jul 8, 2011	30.66	30.74	30.47	30.64
2961	NYSE	RMD	Thu, Jul 7, 2011	31.01	31.01	30.74	30.98
2960	NYSE	RMD	Wed, Jul 6, 2011	30.95	31.12	30.69	30.99
2959	NYSE	RMD	Tue, Jul 5, 2011	31.02	31.04	30.82	31.03
2958	NYSE	RMD	Fri, Jul 1, 2011	30.77	31.03	30.70	31.02
2957	NYSE	RMD	Thu, Jun 30, 2011	31.11	31.36	30.86	30.95
2956	NYSE	RMD	Wed, Jun 29, 2011	30.28	30.75	30.17	30.64
2955	NYSE	RMD	Tue, Jun 28, 2011	30.00	30.35	29.96	30.16
2954	NYSE	RMD	Mon, Jun 27, 2011	29.94	30.17	29.88	29.95
2953	NYSE	RMD	Fri, Jun 24, 2011	30.35	30.35	29.96	30.05
2952	NYSE	RMD	Thu, Jun 23, 2011	30.33	30.40	29.66	30.34
2951	NYSE	RMD	Wed, Jun 22, 2011	31.63	31.63	30.66	30.70
2950	NYSE	RMD	Tue, Jun 21, 2011	31.62	31.94	31.54	31.88
2949	NYSE	RMD	Mon, Jun 20, 2011	31.04	31.50	31.04	31.28
2948	NYSE	RMD	Fri, Jun 17, 2011	30.96	31.36	30.90	31.02
2947	NYSE	RMD	Thu, Jun 16, 2011	30.38	30.74	30.32	30.68
2946	NYSE	RMD	Wed, Jun 15, 2011	30.96	31.30	30.44	30.45
2945	NYSE	RMD	Tue, Jun 14, 2011	30.80	31.36	30.79	31.20
2944	NYSE	RMD	Mon, Jun 13, 2011	30.60	30.69	30.34	30.59
2943	NYSE	RMD	Fri, Jun 10, 2011	30.78	30.99	30.43	30.57
2942	NYSE	RMD	Thu, Jun 9, 2011	31.09	31.09	30.85	30.94
2941	NYSE	RMD	Wed, Jun 8, 2011	31.00	31.07	30.73	31.00
2940	NYSE	RMD	Tue, Jun 7, 2011	31.07	31.28	30.82	31.11
2939	NYSE	RMD	Mon, Jun 6, 2011	31.64	31.75	31.08	31.08
2938	NYSE	RMD	Fri, Jun 3, 2011	31.55	31.84	31.47	31.77
2937	NYSE	RMD	Thu, Jun 2, 2011	31.52	31.55	31.11	31.43
2936	NYSE	RMD	Wed, Jun 1, 2011	32.18	32.30	31.46	31.52
2935	NYSE	RMD	Tue, May 31, 2011	32.10	32.35	31.90	32.20
2934	NYSE	RMD	Fri, May 27, 2011	32.31	32.54	32.04	32.08
2933	NYSE	RMD	Thu, May 26, 2011	31.63	32.07	31.58	32.03
2932	NYSE	RMD	Wed, May 25, 2011	31.14	31.44	30.97	31.35
2931	NYSE	RMD	Tue, May 24, 2011	30.85	31.43	30.72	31.16
2930	NYSE	RMD	Mon, May 23, 2011	30.94	30.94	30.52	30.74
2929	NYSE	RMD	Fri, May 20, 2011	31.67	31.72	31.27	31.33
2928	NYSE	RMD	Thu, May 19, 2011	31.73	31.95	31.62	31.71
2927	NYSE	RMD	Wed, May 18, 2011	31.68	31.86	31.36	31.51
2926	NYSE	RMD	Tue, May 17, 2011	31.41	31.46	31.12	31.46
2925	NYSE	RMD	Mon, May 16, 2011	31.35	31.55	31.20	31.45
2924	NYSE	RMD	Fri, May 13, 2011	32.27	32.30	31.15	31.52
2923	NYSE	RMD	Thu, May 12, 2011	32.16	32.48	31.84	32.45
2922	NYSE	RMD	Wed, May 11, 2011	32.41	32.50	32.04	32.21
2921	NYSE	RMD	Tue, May 10, 2011	32.23	32.51	32.15	32.50
2920	NYSE	RMD	Mon, May 9, 2011	32.21	32.39	32.11	32.22
2919	NYSE	RMD	Fri, May 6, 2011	32.26	32.50	32.08	32.30
2918	NYSE	RMD	Thu, May 5, 2011	31.48	31.99	31.41	31.74
2917	NYSE	RMD	Wed, May 4, 2011	31.91	32.05	31.71	31.71
2916	NYSE	RMD	Tue, May 3, 2011	31.89	32.00	31.82	31.94
2915	NYSE	RMD	Mon, May 2, 2011	31.84	32.11	31.77	32.00
2914	NYSE	RMD	Fri, Apr 29, 2011	32.26	32.39	31.15	31.89
2913	NYSE	RMD	Thu, Apr 28, 2011	33.59	33.89	33.52	33.61
2912	NYSE	RMD	Wed, Apr 27, 2011	33.53	33.92	33.43	33.92
2911	NYSE	RMD	Tue, Apr 26, 2011	33.29	33.73	33.20	33.49
2910	NYSE	RMD	Mon, Apr 25, 2011	33.42	33.44	32.97	33.15
2909	NYSE	RMD	Thu, Apr 21, 2011	33.25	33.64	33.22	33.46
2908	NYSE	RMD	Wed, Apr 20, 2011	33.00	33.24	32.98	33.20
2907	NYSE	RMD	Tue, Apr 19, 2011	32.63	32.81	32.54	32.81
2906	NYSE	RMD	Mon, Apr 18, 2011	32.51	32.74	32.40	32.66
2905	NYSE	RMD	Fri, Apr 15, 2011	32.32	32.69	32.30	32.58
2904	NYSE	RMD	Thu, Apr 14, 2011	32.20	32.40	31.98	32.31
2903	NYSE	RMD	Wed, Apr 13, 2011	32.06	32.26	31.96	32.20
2902	NYSE	RMD	Tue, Apr 12, 2011	31.31	31.75	31.20	31.75
2901	NYSE	RMD	Mon, Apr 11, 2011	31.35	31.52	31.21	31.41
2900	NYSE	RMD	Fri, Apr 8, 2011	31.20	31.44	31.17	31.29
2899	NYSE	RMD	Thu, Apr 7, 2011	31.13	31.29	30.93	31.00
2898	NYSE	RMD	Wed, Apr 6, 2011	30.55	31.45	30.54	31.18
2897	NYSE	RMD	Tue, Apr 5, 2011	29.52	30.07	29.45	30.03
2896	NYSE	RMD	Mon, Apr 4, 2011	29.90	29.99	29.46	29.62
2895	NYSE	RMD	Fri, Apr 1, 2011	30.22	30.22	29.73	29.83
2894	NYSE	RMD	Thu, Mar 31, 2011	29.92	30.09	29.80	30.00
2893	NYSE	RMD	Wed, Mar 30, 2011	30.12	30.21	29.91	29.95
2892	NYSE	RMD	Tue, Mar 29, 2011	29.97	30.31	29.91	30.09
2891	NYSE	RMD	Mon, Mar 28, 2011	30.15	30.26	30.01	30.03
2890	NYSE	RMD	Fri, Mar 25, 2011	29.69	30.28	29.65	30.05
2889	NYSE	RMD	Thu, Mar 24, 2011	29.76	29.83	29.24	29.68
2888	NYSE	RMD	Wed, Mar 23, 2011	30.33	30.33	29.54	29.72
2887	NYSE	RMD	Tue, Mar 22, 2011	30.46	30.64	30.39	30.46
2886	NYSE	RMD	Mon, Mar 21, 2011	30.41	30.87	30.28	30.53
2885	NYSE	RMD	Fri, Mar 18, 2011	30.31	30.61	30.00	30.08
2884	NYSE	RMD	Thu, Mar 17, 2011	30.24	30.38	30.08	30.18
2883	NYSE	RMD	Wed, Mar 16, 2011	29.98	30.19	29.79	29.89
2882	NYSE	RMD	Tue, Mar 15, 2011	29.71	30.23	29.62	30.07
2881	NYSE	RMD	Mon, Mar 14, 2011	30.91	31.10	30.53	30.63
2880	NYSE	RMD	Fri, Mar 11, 2011	30.88	31.24	30.72	31.14
2879	NYSE	RMD	Thu, Mar 10, 2011	31.07	31.18	30.80	30.96
2878	NYSE	RMD	Wed, Mar 9, 2011	31.66	31.84	31.28	31.44
2877	NYSE	RMD	Tue, Mar 8, 2011	31.86	32.23	31.53	32.15
2876	NYSE	RMD	Mon, Mar 7, 2011	32.02	32.11	31.70	31.79
2875	NYSE	RMD	Fri, Mar 4, 2011	32.33	32.37	31.75	31.94
2874	NYSE	RMD	Thu, Mar 3, 2011	31.90	32.62	31.86	32.53
2873	NYSE	RMD	Wed, Mar 2, 2011	31.35	31.87	31.22	31.66
2872	NYSE	RMD	Tue, Mar 1, 2011	31.70	31.89	31.25	31.47
2871	NYSE	RMD	Mon, Feb 28, 2011	31.48	31.74	31.47	31.60
2870	NYSE	RMD	Fri, Feb 25, 2011	31.10	31.46	30.96	31.46
2869	NYSE	RMD	Thu, Feb 24, 2011	31.40	31.57	30.91	31.10
2868	NYSE	RMD	Wed, Feb 23, 2011	31.97	32.04	31.31	31.48
2867	NYSE	RMD	Tue, Feb 22, 2011	32.46	32.46	31.90	31.99
2866	NYSE	RMD	Fri, Feb 18, 2011	32.65	32.93	32.63	32.84
2865	NYSE	RMD	Thu, Feb 17, 2011	32.65	32.88	32.49	32.73
2864	NYSE	RMD	Wed, Feb 16, 2011	32.50	32.87	32.45	32.73
2863	NYSE	RMD	Tue, Feb 15, 2011	32.16	32.60	32.15	32.35
2862	NYSE	RMD	Mon, Feb 14, 2011	32.30	32.30	31.83	32.13
2861	NYSE	RMD	Fri, Feb 11, 2011	32.16	32.46	31.97	32.42
2860	NYSE	RMD	Thu, Feb 10, 2011	32.11	32.41	32.11	32.28
2859	NYSE	RMD	Wed, Feb 9, 2011	32.49	32.50	32.19	32.27
2858	NYSE	RMD	Tue, Feb 8, 2011	32.50	32.71	32.35	32.64
2857	NYSE	RMD	Mon, Feb 7, 2011	32.21	32.69	32.15	32.38
2856	NYSE	RMD	Fri, Feb 4, 2011	32.21	32.39	31.94	32.20
2855	NYSE	RMD	Thu, Feb 3, 2011	31.56	32.06	31.50	32.01
2854	NYSE	RMD	Wed, Feb 2, 2011	30.80	31.62	30.76	31.52
2853	NYSE	RMD	Tue, Feb 1, 2011	30.67	31.24	30.26	30.77
2852	NYSE	RMD	Mon, Jan 31, 2011	31.61	31.90	31.17	31.49
2851	NYSE	RMD	Fri, Jan 28, 2011	31.19	32.15	30.77	31.08
2850	NYSE	RMD	Thu, Jan 27, 2011	31.99	33.38	31.96	33.05
2849	NYSE	RMD	Wed, Jan 26, 2011	32.08	32.27	31.75	32.01
2848	NYSE	RMD	Tue, Jan 25, 2011	32.10	32.19	31.76	31.92
2847	NYSE	RMD	Mon, Jan 24, 2011	32.09	32.45	31.97	32.23
2846	NYSE	RMD	Fri, Jan 21, 2011	32.25	32.25	31.83	32.00
2845	NYSE	RMD	Thu, Jan 20, 2011	32.40	32.40	31.83	32.08
2844	NYSE	RMD	Wed, Jan 19, 2011	33.16	33.40	32.45	32.58
2843	NYSE	RMD	Tue, Jan 18, 2011	32.84	33.30	32.84	33.23
2842	NYSE	RMD	Fri, Jan 14, 2011	33.00	33.19	32.79	32.99
2841	NYSE	RMD	Thu, Jan 13, 2011	32.76	33.07	32.26	33.03
2840	NYSE	RMD	Wed, Jan 12, 2011	32.95	33.17	32.76	33.17
2839	NYSE	RMD	Tue, Jan 11, 2011	33.40	33.42	32.54	32.66
2838	NYSE	RMD	Mon, Jan 10, 2011	33.40	33.48	33.15	33.36
2837	NYSE	RMD	Fri, Jan 7, 2011	34.46	34.46	33.58	33.73
2836	NYSE	RMD	Thu, Jan 6, 2011	34.69	34.90	34.36	34.49
2835	NYSE	RMD	Wed, Jan 5, 2011	35.10	35.10	34.37	34.57
2834	NYSE	RMD	Tue, Jan 4, 2011	35.17	35.36	34.85	35.28
2833	NYSE	RMD	Mon, Jan 3, 2011	34.95	35.12	34.80	35.02
2832	NYSE	RMD	Fri, Dec 31, 2010	35.31	35.38	34.61	34.64
2831	NYSE	RMD	Thu, Dec 30, 2010	35.17	35.75	35.16	35.42
2830	NYSE	RMD	Wed, Dec 29, 2010	35.33	35.43	34.95	35.06
2829	NYSE	RMD	Tue, Dec 28, 2010	35.30	35.30	34.78	35.16
2828	NYSE	RMD	Mon, Dec 27, 2010	35.48	35.60	35.29	35.30
2827	NYSE	RMD	Thu, Dec 23, 2010	35.70	35.90	35.46	35.60
2826	NYSE	RMD	Wed, Dec 22, 2010	35.35	35.85	35.24	35.61
2825	NYSE	RMD	Tue, Dec 21, 2010	35.29	35.39	35.01	35.11
2824	NYSE	RMD	Mon, Dec 20, 2010	35.40	35.68	35.19	35.24
2823	NYSE	RMD	Fri, Dec 17, 2010	34.81	35.65	34.77	35.57
2822	NYSE	RMD	Thu, Dec 16, 2010	34.88	34.96	34.59	34.78
2821	NYSE	RMD	Wed, Dec 15, 2010	34.59	35.00	34.58	34.85
2820	NYSE	RMD	Tue, Dec 14, 2010	33.30	34.71	33.30	34.53
2819	NYSE	RMD	Mon, Dec 13, 2010	33.35	33.69	33.26	33.38
2818	NYSE	RMD	Fri, Dec 10, 2010	33.43	33.43	32.98	33.37
2817	NYSE	RMD	Thu, Dec 9, 2010	33.38	33.53	33.24	33.36
2816	NYSE	RMD	Wed, Dec 8, 2010	33.14	33.31	32.97	33.13
2815	NYSE	RMD	Tue, Dec 7, 2010	33.63	33.63	33.01	33.12
2814	NYSE	RMD	Mon, Dec 6, 2010	33.39	33.47	32.96	33.40
2813	NYSE	RMD	Fri, Dec 3, 2010	33.35	33.86	33.33	33.54
2812	NYSE	RMD	Thu, Dec 2, 2010	32.80	33.48	32.80	33.44
2811	NYSE	RMD	Wed, Dec 1, 2010	32.36	32.88	32.28	32.88
2810	NYSE	RMD	Tue, Nov 30, 2010	32.22	32.23	31.89	31.95
2809	NYSE	RMD	Mon, Nov 29, 2010	32.14	32.54	31.65	32.41
2808	NYSE	RMD	Fri, Nov 26, 2010	31.93	32.31	31.77	32.18
2807	NYSE	RMD	Wed, Nov 24, 2010	32.10	32.68	32.05	32.58
2806	NYSE	RMD	Tue, Nov 23, 2010	31.98	32.05	31.79	31.90
2805	NYSE	RMD	Mon, Nov 22, 2010	32.24	32.64	31.99	32.30
2804	NYSE	RMD	Fri, Nov 19, 2010	32.79	32.94	32.60	32.65
2803	NYSE	RMD	Thu, Nov 18, 2010	32.96	33.02	32.60	32.78
2802	NYSE	RMD	Wed, Nov 17, 2010	32.77	33.00	32.53	32.76
2801	NYSE	RMD	Tue, Nov 16, 2010	33.15	33.18	32.36	32.78
2800	NYSE	RMD	Mon, Nov 15, 2010	33.43	33.73	33.42	33.44
2799	NYSE	RMD	Fri, Nov 12, 2010	33.45	33.82	33.18	33.33
2798	NYSE	RMD	Thu, Nov 11, 2010	33.26	33.85	33.26	33.70
2797	NYSE	RMD	Wed, Nov 10, 2010	33.10	33.50	33.03	33.43
2796	NYSE	RMD	Tue, Nov 9, 2010	33.11	33.49	32.88	32.98
2795	NYSE	RMD	Mon, Nov 8, 2010	33.11	33.14	32.74	33.13
2794	NYSE	RMD	Fri, Nov 5, 2010	32.73	33.40	32.72	33.40
2793	NYSE	RMD	Thu, Nov 4, 2010	32.55	32.74	32.44	32.70
2792	NYSE	RMD	Wed, Nov 3, 2010	31.60	32.04	31.47	31.99
2791	NYSE	RMD	Tue, Nov 2, 2010	31.51	31.71	31.26	31.57
2790	NYSE	RMD	Mon, Nov 1, 2010	32.02	32.25	31.15	31.39
2789	NYSE	RMD	Fri, Oct 29, 2010	33.27	33.50	31.63	31.87
2788	NYSE	RMD	Thu, Oct 28, 2010	32.42	32.52	32.01	32.01
2787	NYSE	RMD	Wed, Oct 27, 2010	31.76	32.14	31.67	32.10
2786	NYSE	RMD	Tue, Oct 26, 2010	31.30	31.94	31.10	31.50
2785	NYSE	RMD	Mon, Oct 25, 2010	31.67	32.11	31.42	31.42
2784	NYSE	RMD	Fri, Oct 22, 2010	31.35	31.78	31.32	31.59
2783	NYSE	RMD	Thu, Oct 21, 2010	31.09	31.75	31.09	31.36
2782	NYSE	RMD	Wed, Oct 20, 2010	30.66	30.98	30.60	30.94
2781	NYSE	RMD	Tue, Oct 19, 2010	30.98	31.26	30.42	30.51
2780	NYSE	RMD	Mon, Oct 18, 2010	31.53	31.75	31.33	31.45
2779	NYSE	RMD	Fri, Oct 15, 2010	32.05	32.30	31.35	31.59
2778	NYSE	RMD	Thu, Oct 14, 2010	31.81	31.89	31.60	31.68
2777	NYSE	RMD	Wed, Oct 13, 2010	32.37	32.37	31.67	31.71
2776	NYSE	RMD	Tue, Oct 12, 2010	32.32	32.43	31.88	32.27
2775	NYSE	RMD	Mon, Oct 11, 2010	32.66	32.67	32.36	32.40
2774	NYSE	RMD	Fri, Oct 8, 2010	32.65	33.03	32.43	32.66
2773	NYSE	RMD	Thu, Oct 7, 2010	33.33	33.33	32.59	32.71
2772	NYSE	RMD	Wed, Oct 6, 2010	33.24	33.46	33.16	33.24
2771	NYSE	RMD	Tue, Oct 5, 2010	32.65	33.21	32.65	33.13
2770	NYSE	RMD	Mon, Oct 4, 2010	32.83	32.87	32.28	32.43
2769	NYSE	RMD	Fri, Oct 1, 2010	33.00	33.02	32.51	32.83
2768	NYSE	RMD	Thu, Sep 30, 2010	32.73	33.09	32.66	32.81
2767	NYSE	RMD	Wed, Sep 29, 2010	32.76	32.76	31.96	32.22
2766	NYSE	RMD	Tue, Sep 28, 2010	32.90	33.02	32.52	32.93
2765	NYSE	RMD	Mon, Sep 27, 2010	32.73	33.06	32.27	32.86
2764	NYSE	RMD	Fri, Sep 24, 2010	32.71	32.92	32.44	32.83
2763	NYSE	RMD	Thu, Sep 23, 2010	32.40	32.67	32.25	32.35
2762	NYSE	RMD	Wed, Sep 22, 2010	32.44	33.00	32.30	32.61
2761	NYSE	RMD	Tue, Sep 21, 2010	33.18	33.25	32.18	32.42
2760	NYSE	RMD	Mon, Sep 20, 2010	33.18	33.27	33.04	33.16
2759	NYSE	RMD	Fri, Sep 17, 2010	33.16	33.29	32.96	33.06
2758	NYSE	RMD	Thu, Sep 16, 2010	33.20	33.43	33.17	33.27
2757	NYSE	RMD	Wed, Sep 15, 2010	33.07	33.60	33.00	33.43
2756	NYSE	RMD	Tue, Sep 14, 2010	32.94	33.20	32.75	33.10
2755	NYSE	RMD	Mon, Sep 13, 2010	32.58	33.19	32.58	33.06
2754	NYSE	RMD	Fri, Sep 10, 2010	32.38	32.43	32.24	32.31
2753	NYSE	RMD	Thu, Sep 9, 2010	31.87	32.42	31.87	32.37
2752	NYSE	RMD	Wed, Sep 8, 2010	32.10	32.18	31.66	31.69
2751	NYSE	RMD	Tue, Sep 7, 2010	32.46	32.64	31.80	32.05
2750	NYSE	RMD	Fri, Sep 3, 2010	31.75	32.29	31.70	32.23
2749	NYSE	RMD	Thu, Sep 2, 2010	30.78	31.51	30.78	31.49
2748	NYSE	RMD	Wed, Sep 1, 2010	30.47	31.00	30.47	30.83
2747	NYSE	RMD	Tue, Aug 31, 2010	30.03	30.37	29.67	30.14
2746	NYSE	RMD	Mon, Aug 30, 2010	30.51	30.60	30.15	30.19
2745	NYSE	RMD	Fri, Aug 27, 2010	29.98	30.65	29.82	30.60
2744	NYSE	RMD	Thu, Aug 26, 2010	30.32	30.48	29.87	29.88
2743	NYSE	RMD	Wed, Aug 25, 2010	30.32	30.45	29.76	30.34
2742	NYSE	RMD	Tue, Aug 24, 2010	31.01	31.01	30.38	30.43
2741	NYSE	RMD	Mon, Aug 23, 2010	31.58	31.94	31.36	31.36
2740	NYSE	RMD	Fri, Aug 20, 2010	31.60	31.64	31.00	31.39
2739	NYSE	RMD	Thu, Aug 19, 2010	31.76	32.16	31.37	31.72
2738	NYSE	RMD	Wed, Aug 18, 2010	31.99	32.25	31.75	31.79
2737	NYSE	RMD	Tue, Aug 17, 2010	31.54	32.33	31.46	32.10
2736	NYSE	RMD	Mon, Aug 16, 2010	31.25	31.43	31.06	31.41
2735	NYSE	RMD	Fri, Aug 13, 2010	30.99	31.66	30.90	31.38
2734	NYSE	RMD	Thu, Aug 12, 2010	31.42	31.42	30.91	31.05
2733	NYSE	RMD	Wed, Aug 11, 2010	31.38	31.99	31.38	31.67
2732	NYSE	RMD	Tue, Aug 10, 2010	32.56	32.56	31.90	32.13
2731	NYSE	RMD	Mon, Aug 9, 2010	32.69	32.83	32.44	32.76
2730	NYSE	RMD	Fri, Aug 6, 2010	33.03	33.03	32.05	32.49
2729	NYSE	RMD	Thu, Aug 5, 2010	33.75	34.13	33.62	34.02
2728	NYSE	RMD	Wed, Aug 4, 2010	33.73	34.08	33.47	33.85
2727	NYSE	RMD	Tue, Aug 3, 2010	33.31	34.09	33.29	33.70
2726	NYSE	RMD	Mon, Aug 2, 2010	33.23	33.52	33.00	33.47
2725	NYSE	RMD	Fri, Jul 30, 2010	32.36	33.13	32.36	32.85
2724	NYSE	RMD	Thu, Jul 29, 2010	32.13	32.26	31.86	32.00
2723	NYSE	RMD	Wed, Jul 28, 2010	32.06	32.12	31.82	31.90
2722	NYSE	RMD	Tue, Jul 27, 2010	32.39	32.46	31.92	32.00
2721	NYSE	RMD	Mon, Jul 26, 2010	32.46	32.62	32.06	32.35
2720	NYSE	RMD	Fri, Jul 23, 2010	32.01	32.88	32.01	32.84
2719	NYSE	RMD	Thu, Jul 22, 2010	31.89	32.30	31.68	32.15
2718	NYSE	RMD	Wed, Jul 21, 2010	32.49	32.49	31.52	31.60
2717	NYSE	RMD	Tue, Jul 20, 2010	32.05	32.38	31.63	32.33
2716	NYSE	RMD	Mon, Jul 19, 2010	33.11	33.14	32.13	32.36
2715	NYSE	RMD	Fri, Jul 16, 2010	33.30	33.34	33.06	33.23
2714	NYSE	RMD	Thu, Jul 15, 2010	33.35	33.48	33.16	33.42
2713	NYSE	RMD	Wed, Jul 14, 2010	32.89	33.41	32.83	33.41
2712	NYSE	RMD	Tue, Jul 13, 2010	32.97	33.19	32.80	33.12
2711	NYSE	RMD	Mon, Jul 12, 2010	32.30	32.84	32.14	32.68
2710	NYSE	RMD	Fri, Jul 9, 2010	32.49	32.63	32.36	32.47
2709	NYSE	RMD	Thu, Jul 8, 2010	32.28	32.50	32.15	32.50
2708	NYSE	RMD	Wed, Jul 7, 2010	30.94	32.06	30.93	32.01
2707	NYSE	RMD	Tue, Jul 6, 2010	31.00	31.37	30.68	30.98
2706	NYSE	RMD	Fri, Jul 2, 2010	29.98	30.87	29.96	30.59
2705	NYSE	RMD	Thu, Jul 1, 2010	30.26	30.26	29.32	29.81
2704	NYSE	RMD	Wed, Jun 30, 2010	30.26	30.91	30.26	30.41
2703	NYSE	RMD	Tue, Jun 29, 2010	30.64	30.76	30.14	30.27
2702	NYSE	RMD	Mon, Jun 28, 2010	30.73	31.15	30.56	30.82
2701	NYSE	RMD	Fri, Jun 25, 2010	30.84	31.00	30.54	30.85
2700	NYSE	RMD	Thu, Jun 24, 2010	30.95	31.11	30.63	30.70
2699	NYSE	RMD	Wed, Jun 23, 2010	31.64	31.64	30.76	30.98
2698	NYSE	RMD	Tue, Jun 22, 2010	31.94	32.32	31.59	31.64
2697	NYSE	RMD	Mon, Jun 21, 2010	31.99	32.39	31.67	31.83
2696	NYSE	RMD	Fri, Jun 18, 2010	32.21	32.25	31.59	31.69
2695	NYSE	RMD	Thu, Jun 17, 2010	32.84	32.84	32.17	32.35
2694	NYSE	RMD	Wed, Jun 16, 2010	32.76	33.00	32.69	32.73
2693	NYSE	RMD	Tue, Jun 15, 2010	32.62	33.08	32.17	33.05
2692	NYSE	RMD	Mon, Jun 14, 2010	32.45	32.85	32.40	32.56
2691	NYSE	RMD	Fri, Jun 11, 2010	31.64	32.26	31.53	32.19
2690	NYSE	RMD	Thu, Jun 10, 2010	31.57	31.90	31.43	31.83
2689	NYSE	RMD	Wed, Jun 9, 2010	31.61	31.92	31.20	31.35
2688	NYSE	RMD	Tue, Jun 8, 2010	31.34	31.45	30.84	31.42
2687	NYSE	RMD	Mon, Jun 7, 2010	32.23	32.23	31.43	31.47
2686	NYSE	RMD	Fri, Jun 4, 2010	32.43	32.88	32.11	32.22
2685	NYSE	RMD	Thu, Jun 3, 2010	32.42	33.00	32.42	32.76
2684	NYSE	RMD	Wed, Jun 2, 2010	31.80	32.50	31.65	32.49
2683	NYSE	RMD	Tue, Jun 1, 2010	31.41	32.35	31.41	31.65
2682	NYSE	RMD	Fri, May 28, 2010	31.76	31.90	31.44	31.45
2681	NYSE	RMD	Thu, May 27, 2010	30.99	31.88	30.99	31.87
2680	NYSE	RMD	Wed, May 26, 2010	31.00	31.55	30.55	30.57
2679	NYSE	RMD	Tue, May 25, 2010	29.95	31.05	29.44	31.01
2678	NYSE	RMD	Mon, May 24, 2010	30.20	31.53	30.14	31.05
2677	NYSE	RMD	Fri, May 21, 2010	29.98	30.92	29.65	30.57
2676	NYSE	RMD	Thu, May 20, 2010	31.40	31.67	30.61	31.28
2675	NYSE	RMD	Wed, May 19, 2010	32.24	32.67	31.80	32.36
2674	NYSE	RMD	Tue, May 18, 2010	33.87	33.92	33.14	33.22
2673	NYSE	RMD	Mon, May 17, 2010	34.17	34.39	33.85	34.36
2672	NYSE	RMD	Fri, May 14, 2010	34.39	34.61	33.99	34.15
2671	NYSE	RMD	Thu, May 13, 2010	34.12	34.75	34.12	34.41
2670	NYSE	RMD	Wed, May 12, 2010	33.94	34.49	33.67	34.39
2669	NYSE	RMD	Tue, May 11, 2010	32.80	34.16	32.75	33.79
2668	NYSE	RMD	Mon, May 10, 2010	32.52	33.29	32.47	33.21
2667	NYSE	RMD	Fri, May 7, 2010	32.60	32.60	31.27	31.82
2666	NYSE	RMD	Thu, May 6, 2010	33.78	33.79	32.01	32.85
2665	NYSE	RMD	Wed, May 5, 2010	33.62	33.98	33.54	33.80
2664	NYSE	RMD	Tue, May 4, 2010	33.74	33.94	33.43	33.86
2663	NYSE	RMD	Mon, May 3, 2010	34.00	34.36	33.20	34.34
2662	NYSE	RMD	Fri, Apr 30, 2010	32.99	35.33	32.99	34.22
2661	NYSE	RMD	Thu, Apr 29, 2010	30.96	31.74	30.83	30.85
2660	NYSE	RMD	Wed, Apr 28, 2010	30.52	31.41	30.41	30.99
2659	NYSE	RMD	Tue, Apr 27, 2010	31.25	31.25	30.44	30.47
2658	NYSE	RMD	Mon, Apr 26, 2010	31.85	32.09	31.52	31.61
2657	NYSE	RMD	Fri, Apr 23, 2010	31.77	31.93	31.58	31.81
2656	NYSE	RMD	Thu, Apr 22, 2010	31.68	31.88	31.50	31.88
2655	NYSE	RMD	Wed, Apr 21, 2010	32.11	32.27	31.44	31.67
2654	NYSE	RMD	Tue, Apr 20, 2010	31.23	31.91	31.23	31.77
2653	NYSE	RMD	Mon, Apr 19, 2010	30.70	30.98	30.67	30.94
2652	NYSE	RMD	Fri, Apr 16, 2010	31.05	31.20	30.67	30.81
2651	NYSE	RMD	Thu, Apr 15, 2010	31.08	31.22	30.95	30.97
2650	NYSE	RMD	Wed, Apr 14, 2010	31.08	31.15	30.95	31.08
2649	NYSE	RMD	Tue, Apr 13, 2010	30.79	31.01	30.73	30.95
2648	NYSE	RMD	Mon, Apr 12, 2010	30.88	30.94	30.79	30.80
2647	NYSE	RMD	Fri, Apr 9, 2010	30.63	30.81	30.57	30.79
2646	NYSE	RMD	Thu, Apr 8, 2010	31.19	31.40	30.38	30.69
2645	NYSE	RMD	Wed, Apr 7, 2010	31.59	31.65	31.10	31.32
2644	NYSE	RMD	Tue, Apr 6, 2010	31.89	31.91	31.43	31.61
2643	NYSE	RMD	Mon, Apr 5, 2010	31.99	32.08	31.67	31.79
2642	NYSE	RMD	Thu, Apr 1, 2010	31.87	31.95	31.53	31.87
2641	NYSE	RMD	Wed, Mar 31, 2010	31.62	32.03	31.62	31.83
2640	NYSE	RMD	Tue, Mar 30, 2010	31.83	32.00	31.67	31.94
2639	NYSE	RMD	Mon, Mar 29, 2010	31.62	31.83	31.46	31.75
2638	NYSE	RMD	Fri, Mar 26, 2010	31.63	31.76	31.40	31.48
2637	NYSE	RMD	Thu, Mar 25, 2010	31.75	32.03	31.60	31.60
2636	NYSE	RMD	Wed, Mar 24, 2010	31.37	31.75	31.37	31.71
2635	NYSE	RMD	Tue, Mar 23, 2010	31.32	31.47	31.09	31.42
2634	NYSE	RMD	Mon, Mar 22, 2010	30.90	31.44	30.78	31.22
2633	NYSE	RMD	Fri, Mar 19, 2010	31.18	31.32	30.96	31.09
2632	NYSE	RMD	Thu, Mar 18, 2010	30.78	31.40	30.65	31.35
2631	NYSE	RMD	Wed, Mar 17, 2010	30.57	30.95	30.57	30.90
2630	NYSE	RMD	Tue, Mar 16, 2010	30.36	30.55	30.32	30.50
2629	NYSE	RMD	Mon, Mar 15, 2010	30.24	30.35	30.10	30.32
2628	NYSE	RMD	Fri, Mar 12, 2010	30.41	30.42	29.98	30.35
2627	NYSE	RMD	Thu, Mar 11, 2010	30.18	30.33	30.00	30.32
2626	NYSE	RMD	Wed, Mar 10, 2010	29.79	30.32	29.79	30.09
2625	NYSE	RMD	Tue, Mar 9, 2010	29.47	29.79	29.40	29.68
2624	NYSE	RMD	Mon, Mar 8, 2010	29.81	29.81	29.51	29.59
2623	NYSE	RMD	Fri, Mar 5, 2010	29.60	29.75	29.30	29.75
2622	NYSE	RMD	Thu, Mar 4, 2010	29.69	29.69	29.40	29.55
2621	NYSE	RMD	Wed, Mar 3, 2010	29.55	29.71	29.45	29.63
2620	NYSE	RMD	Tue, Mar 2, 2010	29.21	29.77	29.17	29.45
2619	NYSE	RMD	Mon, Mar 1, 2010	28.67	29.12	28.54	29.09
2618	NYSE	RMD	Fri, Feb 26, 2010	28.76	28.79	28.44	28.54
2617	NYSE	RMD	Thu, Feb 25, 2010	28.53	28.80	28.30	28.77
2616	NYSE	RMD	Wed, Feb 24, 2010	28.47	28.77	28.29	28.76
2615	NYSE	RMD	Tue, Feb 23, 2010	28.89	28.95	28.43	28.47
2614	NYSE	RMD	Mon, Feb 22, 2010	28.86	29.19	28.58	28.98
2613	NYSE	RMD	Fri, Feb 19, 2010	28.65	28.85	28.50	28.74
2612	NYSE	RMD	Thu, Feb 18, 2010	27.91	28.77	27.91	28.72
2611	NYSE	RMD	Wed, Feb 17, 2010	27.60	27.93	27.47	27.90
2610	NYSE	RMD	Tue, Feb 16, 2010	28.06	28.06	27.50	27.73
2609	NYSE	RMD	Fri, Feb 12, 2010	27.57	28.05	27.53	27.99
2608	NYSE	RMD	Thu, Feb 11, 2010	27.17	27.84	26.96	27.75
2607	NYSE	RMD	Wed, Feb 10, 2010	27.15	27.39	26.89	27.14
2606	NYSE	RMD	Tue, Feb 9, 2010	27.60	27.60	26.72	27.14
2605	NYSE	RMD	Mon, Feb 8, 2010	27.59	27.63	27.33	27.42
2604	NYSE	RMD	Fri, Feb 5, 2010	27.50	27.75	26.55	27.45
2603	NYSE	RMD	Thu, Feb 4, 2010	26.01	26.13	25.26	25.47
2602	NYSE	RMD	Wed, Feb 3, 2010	25.99	26.20	25.89	26.08
2601	NYSE	RMD	Tue, Feb 2, 2010	25.77	26.15	25.73	26.11
2600	NYSE	RMD	Mon, Feb 1, 2010	25.68	25.82	25.50	25.74
2599	NYSE	RMD	Fri, Jan 29, 2010	26.11	26.20	25.57	25.57
2598	NYSE	RMD	Thu, Jan 28, 2010	26.33	26.48	25.78	26.05
2597	NYSE	RMD	Wed, Jan 27, 2010	26.63	26.63	26.10	26.34
2596	NYSE	RMD	Tue, Jan 26, 2010	26.43	27.00	26.43	26.74
2595	NYSE	RMD	Mon, Jan 25, 2010	26.19	26.70	26.03	26.52
2594	NYSE	RMD	Fri, Jan 22, 2010	26.05	26.54	25.93	25.99
2593	NYSE	RMD	Thu, Jan 21, 2010	26.49	26.52	25.75	25.97
2592	NYSE	RMD	Wed, Jan 20, 2010	26.40	26.63	26.28	26.47
2591	NYSE	RMD	Tue, Jan 19, 2010	26.06	26.49	26.06	26.46
2590	NYSE	RMD	Fri, Jan 15, 2010	26.28	26.30	25.94	26.08
2589	NYSE	RMD	Thu, Jan 14, 2010	26.07	26.30	26.05	26.28
2588	NYSE	RMD	Wed, Jan 13, 2010	26.02	26.24	25.86	26.10
2587	NYSE	RMD	Tue, Jan 12, 2010	26.37	26.38	25.68	25.72
2586	NYSE	RMD	Mon, Jan 11, 2010	26.28	26.42	25.98	26.42
2585	NYSE	RMD	Fri, Jan 8, 2010	26.15	26.32	25.67	26.12
2584	NYSE	RMD	Thu, Jan 7, 2010	26.14	26.27	25.94	26.13
2583	NYSE	RMD	Wed, Jan 6, 2010	25.60	26.13	25.60	26.09
2582	NYSE	RMD	Tue, Jan 5, 2010	25.91	25.91	25.04	25.28
2581	NYSE	RMD	Mon, Jan 4, 2010	26.32	26.56	26.14	26.40
2580	NYSE	RMD	Thu, Dec 31, 2009	26.32	26.62	26.11	26.14
2579	NYSE	RMD	Wed, Dec 30, 2009	26.39	26.59	26.20	26.38
2578	NYSE	RMD	Tue, Dec 29, 2009	26.22	26.69	26.22	26.54
2577	NYSE	RMD	Mon, Dec 28, 2009	26.21	26.35	26.08	26.35
2576	NYSE	RMD	Thu, Dec 24, 2009	26.35	26.47	26.11	26.21
2575	NYSE	RMD	Wed, Dec 23, 2009	26.36	26.39	26.10	26.25
2574	NYSE	RMD	Tue, Dec 22, 2009	26.06	26.30	25.92	26.12
2573	NYSE	RMD	Mon, Dec 21, 2009	25.71	26.10	25.67	25.90
2572	NYSE	RMD	Fri, Dec 18, 2009	25.61	25.80	25.43	25.52
2571	NYSE	RMD	Thu, Dec 17, 2009	25.99	26.01	25.21	25.54
2570	NYSE	RMD	Wed, Dec 16, 2009	26.56	26.56	26.04	26.10
2569	NYSE	RMD	Tue, Dec 15, 2009	26.34	26.58	26.28	26.41
2568	NYSE	RMD	Mon, Dec 14, 2009	26.58	26.58	26.27	26.48
2567	NYSE	RMD	Fri, Dec 11, 2009	26.48	26.59	26.32	26.43
2566	NYSE	RMD	Thu, Dec 10, 2009	26.04	26.50	26.02	26.43
2565	NYSE	RMD	Wed, Dec 9, 2009	25.88	26.13	25.78	25.99
2564	NYSE	RMD	Tue, Dec 8, 2009	25.96	26.02	25.65	25.74
2563	NYSE	RMD	Mon, Dec 7, 2009	26.05	26.42	25.98	26.13
2562	NYSE	RMD	Fri, Dec 4, 2009	26.00	26.18	25.90	26.13
2561	NYSE	RMD	Thu, Dec 3, 2009	26.05	26.23	25.71	25.76
2560	NYSE	RMD	Wed, Dec 2, 2009	25.67	26.06	25.61	25.97
2559	NYSE	RMD	Tue, Dec 1, 2009	25.35	25.66	25.35	25.57
2558	NYSE	RMD	Mon, Nov 30, 2009	25.11	25.36	24.83	25.14
2557	NYSE	RMD	Fri, Nov 27, 2009	25.68	25.68	23.51	25.20
2556	NYSE	RMD	Wed, Nov 25, 2009	25.60	26.18	25.48	26.12
2555	NYSE	RMD	Tue, Nov 24, 2009	25.17	25.50	25.05	25.43
2554	NYSE	RMD	Mon, Nov 23, 2009	25.25	25.50	25.10	25.24
2553	NYSE	RMD	Fri, Nov 20, 2009	25.28	25.29	24.91	25.13
2552	NYSE	RMD	Thu, Nov 19, 2009	25.21	25.53	25.10	25.34
2551	NYSE	RMD	Wed, Nov 18, 2009	25.53	25.60	25.22	25.43
2550	NYSE	RMD	Tue, Nov 17, 2009	25.54	25.59	25.26	25.46
2549	NYSE	RMD	Mon, Nov 16, 2009	25.27	25.82	25.18	25.59
2548	NYSE	RMD	Fri, Nov 13, 2009	24.88	25.35	24.83	25.27
2547	NYSE	RMD	Thu, Nov 12, 2009	24.46	24.75	24.40	24.50
2546	NYSE	RMD	Wed, Nov 11, 2009	24.51	24.62	24.30	24.45
2545	NYSE	RMD	Tue, Nov 10, 2009	24.43	24.56	24.41	24.49
2544	NYSE	RMD	Mon, Nov 9, 2009	24.74	24.77	24.40	24.62
2543	NYSE	RMD	Fri, Nov 6, 2009	24.36	24.36	23.42	23.72
2542	NYSE	RMD	Thu, Nov 5, 2009	24.68	25.32	24.62	25.03
2541	NYSE	RMD	Wed, Nov 4, 2009	24.55	24.82	24.45	24.68
2540	NYSE	RMD	Tue, Nov 3, 2009	24.62	24.78	24.24	24.50
2539	NYSE	RMD	Mon, Nov 2, 2009	24.72	24.88	24.50	24.79
2538	NYSE	RMD	Fri, Oct 30, 2009	24.74	25.06	24.60	24.61
2537	NYSE	RMD	Thu, Oct 29, 2009	24.55	24.82	24.30	24.79
2536	NYSE	RMD	Wed, Oct 28, 2009	24.78	24.95	24.20	24.27
2535	NYSE	RMD	Tue, Oct 27, 2009	24.86	25.09	24.60	24.74
2534	NYSE	RMD	Mon, Oct 26, 2009	24.93	25.25	24.88	24.93
2533	NYSE	RMD	Fri, Oct 23, 2009	24.93	25.08	24.67	24.84
2532	NYSE	RMD	Thu, Oct 22, 2009	24.54	24.94	24.51	24.83
2531	NYSE	RMD	Wed, Oct 21, 2009	24.71	24.90	24.51	24.64
2530	NYSE	RMD	Tue, Oct 20, 2009	24.48	24.64	24.40	24.63
2529	NYSE	RMD	Mon, Oct 19, 2009	24.47	24.61	24.36	24.57
2528	NYSE	RMD	Fri, Oct 16, 2009	24.31	24.40	24.19	24.34
2527	NYSE	RMD	Thu, Oct 15, 2009	23.92	24.19	23.86	24.18
2526	NYSE	RMD	Wed, Oct 14, 2009	23.89	23.99	23.56	23.78
2525	NYSE	RMD	Tue, Oct 13, 2009	24.33	24.42	23.59	23.78
2524	NYSE	RMD	Mon, Oct 12, 2009	23.34	23.45	23.25	23.43
2523	NYSE	RMD	Fri, Oct 9, 2009	22.58	22.99	22.54	22.87
2522	NYSE	RMD	Thu, Oct 8, 2009	22.38	22.48	21.99	22.35
2521	NYSE	RMD	Wed, Oct 7, 2009	22.17	22.22	21.50	21.75
2520	NYSE	RMD	Tue, Oct 6, 2009	22.08	22.33	21.91	21.97
2519	NYSE	RMD	Mon, Oct 5, 2009	22.11	22.11	21.44	21.59
2518	NYSE	RMD	Fri, Oct 2, 2009	22.07	22.58	22.06	22.17
2517	NYSE	RMD	Thu, Oct 1, 2009	22.68	22.71	22.02	22.04
2516	NYSE	RMD	Wed, Sep 30, 2009	22.67	22.84	22.40	22.60
2515	NYSE	RMD	Tue, Sep 29, 2009	22.49	22.60	22.31	22.50
2514	NYSE	RMD	Mon, Sep 28, 2009	22.02	22.50	21.88	22.30
2513	NYSE	RMD	Fri, Sep 25, 2009	22.48	22.50	21.95	21.99
2512	NYSE	RMD	Thu, Sep 24, 2009	22.83	22.93	22.45	22.51
2511	NYSE	RMD	Wed, Sep 23, 2009	22.73	22.93	22.59	22.64
2510	NYSE	RMD	Tue, Sep 22, 2009	23.02	23.02	22.46	22.68
2509	NYSE	RMD	Mon, Sep 21, 2009	22.66	23.00	22.55	22.77
2508	NYSE	RMD	Fri, Sep 18, 2009	22.67	22.86	22.67	22.76
2507	NYSE	RMD	Thu, Sep 17, 2009	22.90	23.00	22.62	22.64
2506	NYSE	RMD	Wed, Sep 16, 2009	22.95	23.09	22.76	22.98
2505	NYSE	RMD	Tue, Sep 15, 2009	22.88	22.99	22.82	22.89
2504	NYSE	RMD	Mon, Sep 14, 2009	22.77	23.01	22.74	22.88
2503	NYSE	RMD	Fri, Sep 11, 2009	22.97	23.08	22.87	22.94
2502	NYSE	RMD	Thu, Sep 10, 2009	23.28	23.28	22.92	23.06
2501	NYSE	RMD	Wed, Sep 9, 2009	22.76	23.20	22.70	23.10
2500	NYSE	RMD	Tue, Sep 8, 2009	23.12	23.33	22.63	22.84
2499	NYSE	RMD	Fri, Sep 4, 2009	22.89	22.96	22.75	22.78
2498	NYSE	RMD	Thu, Sep 3, 2009	22.79	22.86	22.53	22.85
2497	NYSE	RMD	Wed, Sep 2, 2009	22.67	22.77	22.55	22.67
2496	NYSE	RMD	Tue, Sep 1, 2009	22.88	22.98	22.54	22.71
2495	NYSE	RMD	Mon, Aug 31, 2009	22.78	23.00	22.68	22.96
2494	NYSE	RMD	Fri, Aug 28, 2009	23.05	23.05	22.73	22.90
2493	NYSE	RMD	Thu, Aug 27, 2009	22.91	22.91	22.45	22.77
2492	NYSE	RMD	Wed, Aug 26, 2009	22.90	23.08	22.77	22.84
2491	NYSE	RMD	Tue, Aug 25, 2009	22.86	23.04	22.81	22.99
2490	NYSE	RMD	Mon, Aug 24, 2009	22.18	22.86	22.18	22.77
2489	NYSE	RMD	Fri, Aug 21, 2009	22.55	22.81	22.48	22.60
2488	NYSE	RMD	Thu, Aug 20, 2009	22.48	22.68	22.35	22.57
2487	NYSE	RMD	Wed, Aug 19, 2009	22.37	22.91	22.29	22.74
2486	NYSE	RMD	Tue, Aug 18, 2009	22.51	22.63	22.28	22.54
2485	NYSE	RMD	Mon, Aug 17, 2009	22.58	22.86	22.50	22.59
2484	NYSE	RMD	Fri, Aug 14, 2009	22.84	23.11	22.62	22.81
2483	NYSE	RMD	Thu, Aug 13, 2009	23.04	23.14	22.54	22.66
2482	NYSE	RMD	Wed, Aug 12, 2009	22.59	22.94	22.50	22.73
2481	NYSE	RMD	Tue, Aug 11, 2009	22.50	22.68	22.44	22.58
2480	NYSE	RMD	Mon, Aug 10, 2009	22.97	22.97	22.00	22.54
2479	NYSE	RMD	Fri, Aug 7, 2009	22.04	22.97	22.04	22.63
2478	NYSE	RMD	Thu, Aug 6, 2009	21.33	21.57	20.91	21.00
2477	NYSE	RMD	Wed, Aug 5, 2009	21.10	21.38	21.10	21.19
2476	NYSE	RMD	Tue, Aug 4, 2009	21.02	21.20	20.92	21.08
2475	NYSE	RMD	Mon, Aug 3, 2009	20.68	21.03	20.50	21.00
2474	NYSE	RMD	Fri, Jul 31, 2009	20.15	20.56	20.13	20.50
2473	NYSE	RMD	Thu, Jul 30, 2009	20.06	20.34	20.04	20.22
2472	NYSE	RMD	Wed, Jul 29, 2009	19.87	20.27	19.87	19.98
2471	NYSE	RMD	Tue, Jul 28, 2009	20.01	20.49	19.96	20.05
2470	NYSE	RMD	Mon, Jul 27, 2009	20.44	20.75	19.88	20.20
2469	NYSE	RMD	Fri, Jul 24, 2009	19.76	19.91	19.71	19.91
2468	NYSE	RMD	Thu, Jul 23, 2009	19.75	20.24	19.70	19.80
2467	NYSE	RMD	Wed, Jul 22, 2009	19.92	20.19	19.68	19.71
2466	NYSE	RMD	Tue, Jul 21, 2009	19.77	19.86	19.53	19.75
2465	NYSE	RMD	Mon, Jul 20, 2009	20.18	20.27	19.49	19.65
2464	NYSE	RMD	Fri, Jul 17, 2009	20.19	20.22	19.71	19.81
2463	NYSE	RMD	Thu, Jul 16, 2009	19.94	20.30	19.90	20.25
2462	NYSE	RMD	Wed, Jul 15, 2009	20.07	20.07	19.82	19.94
2461	NYSE	RMD	Tue, Jul 14, 2009	19.79	19.96	19.63	19.93
2460	NYSE	RMD	Mon, Jul 13, 2009	20.03	20.18	19.69	19.85
2459	NYSE	RMD	Fri, Jul 10, 2009	20.07	20.20	19.86	19.97
2458	NYSE	RMD	Thu, Jul 9, 2009	19.88	20.00	19.63	19.85
2457	NYSE	RMD	Wed, Jul 8, 2009	19.89	19.89	19.62	19.74
2456	NYSE	RMD	Tue, Jul 7, 2009	19.69	19.98	19.66	19.78
2455	NYSE	RMD	Mon, Jul 6, 2009	19.74	19.87	19.50	19.64
2454	NYSE	RMD	Thu, Jul 2, 2009	20.04	20.11	19.80	19.81
2453	NYSE	RMD	Wed, Jul 1, 2009	20.37	20.48	19.78	20.20
2452	NYSE	RMD	Tue, Jun 30, 2009	20.85	20.95	20.30	20.37
2451	NYSE	RMD	Mon, Jun 29, 2009	20.65	20.82	20.40	20.78
2450	NYSE	RMD	Fri, Jun 26, 2009	20.19	20.61	20.10	20.56
2449	NYSE	RMD	Thu, Jun 25, 2009	19.60	20.29	19.43	20.20
2448	NYSE	RMD	Wed, Jun 24, 2009	19.43	19.79	19.25	19.60
2447	NYSE	RMD	Tue, Jun 23, 2009	19.38	19.41	19.06	19.31
2446	NYSE	RMD	Mon, Jun 22, 2009	19.84	19.90	19.29	19.40
2445	NYSE	RMD	Fri, Jun 19, 2009	20.00	20.32	19.93	19.96
2444	NYSE	RMD	Thu, Jun 18, 2009	19.69	20.02	19.62	19.89
2443	NYSE	RMD	Wed, Jun 17, 2009	19.14	19.93	19.09	19.71
2442	NYSE	RMD	Tue, Jun 16, 2009	19.83	19.87	19.31	19.44
2441	NYSE	RMD	Mon, Jun 15, 2009	19.86	19.86	19.57	19.79
2440	NYSE	RMD	Fri, Jun 12, 2009	19.63	20.07	19.51	20.06
2439	NYSE	RMD	Thu, Jun 11, 2009	19.51	19.82	19.48	19.68
2438	NYSE	RMD	Wed, Jun 10, 2009	19.51	19.51	19.06	19.22
2437	NYSE	RMD	Tue, Jun 9, 2009	19.23	19.35	19.13	19.21
2436	NYSE	RMD	Mon, Jun 8, 2009	19.39	19.39	18.96	19.24
2435	NYSE	RMD	Fri, Jun 5, 2009	19.11	19.42	19.01	19.38
2434	NYSE	RMD	Thu, Jun 4, 2009	19.33	19.43	18.66	19.15
2433	NYSE	RMD	Wed, Jun 3, 2009	19.26	19.55	19.19	19.35
2432	NYSE	RMD	Tue, Jun 2, 2009	18.53	19.42	18.45	19.33
2431	NYSE	RMD	Mon, Jun 1, 2009	18.75	18.75	18.15	18.64
2430	NYSE	RMD	Fri, May 29, 2009	18.29	18.54	18.02	18.54
2429	NYSE	RMD	Thu, May 28, 2009	18.33	18.38	18.00	18.06
2428	NYSE	RMD	Wed, May 27, 2009	18.40	18.57	18.25	18.26
2427	NYSE	RMD	Tue, May 26, 2009	18.45	18.53	18.31	18.48
2426	NYSE	RMD	Fri, May 22, 2009	18.73	18.96	18.58	18.61
2425	NYSE	RMD	Thu, May 21, 2009	18.75	18.83	18.43	18.50
2424	NYSE	RMD	Wed, May 20, 2009	19.26	19.30	18.88	18.94
2423	NYSE	RMD	Tue, May 19, 2009	19.31	19.39	19.08	19.13
2422	NYSE	RMD	Mon, May 18, 2009	19.39	19.57	19.15	19.42
2421	NYSE	RMD	Fri, May 15, 2009	18.88	19.33	18.73	19.29
2420	NYSE	RMD	Thu, May 14, 2009	19.46	19.50	18.97	19.20
2419	NYSE	RMD	Wed, May 13, 2009	19.50	19.72	19.27	19.36
2418	NYSE	RMD	Tue, May 12, 2009	19.84	19.84	19.36	19.63
2417	NYSE	RMD	Mon, May 11, 2009	20.00	20.10	19.72	19.93
2416	NYSE	RMD	Fri, May 8, 2009	19.74	20.54	19.13	20.38
2415	NYSE	RMD	Thu, May 7, 2009	19.49	19.67	19.33	19.50
2414	NYSE	RMD	Wed, May 6, 2009	19.36	19.76	18.87	19.09
2413	NYSE	RMD	Tue, May 5, 2009	19.10	19.27	18.74	19.26
2412	NYSE	RMD	Mon, May 4, 2009	19.24	19.24	18.92	19.16
2411	NYSE	RMD	Fri, May 1, 2009	19.27	19.38	18.86	19.03
2410	NYSE	RMD	Thu, Apr 30, 2009	19.42	19.73	19.04	19.23
2409	NYSE	RMD	Wed, Apr 29, 2009	18.92	19.37	18.81	19.22
2408	NYSE	RMD	Tue, Apr 28, 2009	18.74	19.08	18.72	18.75
2407	NYSE	RMD	Mon, Apr 27, 2009	18.67	19.07	18.54	18.94
2406	NYSE	RMD	Fri, Apr 24, 2009	18.72	18.96	18.40	18.88
2405	NYSE	RMD	Thu, Apr 23, 2009	18.95	19.34	18.42	18.66
2404	NYSE	RMD	Wed, Apr 22, 2009	18.65	19.06	18.47	18.95
2403	NYSE	RMD	Tue, Apr 21, 2009	18.60	18.92	18.46	18.85
2402	NYSE	RMD	Mon, Apr 20, 2009	18.81	19.10	18.30	18.64
2401	NYSE	RMD	Fri, Apr 17, 2009	18.75	19.29	18.70	19.08
2400	NYSE	RMD	Thu, Apr 16, 2009	18.63	18.82	18.46	18.68
2399	NYSE	RMD	Wed, Apr 15, 2009	18.27	18.82	18.12	18.45
2398	NYSE	RMD	Tue, Apr 14, 2009	18.00	18.43	18.00	18.28
2397	NYSE	RMD	Mon, Apr 13, 2009	17.75	18.17	17.71	18.10
2396	NYSE	RMD	Thu, Apr 9, 2009	17.72	17.88	17.63	17.83
2395	NYSE	RMD	Wed, Apr 8, 2009	17.37	17.60	17.28	17.40
2394	NYSE	RMD	Tue, Apr 7, 2009	17.26	17.60	17.13	17.34
2393	NYSE	RMD	Mon, Apr 6, 2009	17.36	17.64	17.21	17.34
2392	NYSE	RMD	Fri, Apr 3, 2009	17.50	17.79	17.28	17.49
2391	NYSE	RMD	Thu, Apr 2, 2009	17.76	17.88	17.38	17.44
2390	NYSE	RMD	Wed, Apr 1, 2009	17.33	17.33	16.70	17.10
2389	NYSE	RMD	Tue, Mar 31, 2009	18.20	18.26	17.46	17.67
2388	NYSE	RMD	Mon, Mar 30, 2009	17.27	17.50	17.05	17.25
2387	NYSE	RMD	Fri, Mar 27, 2009	17.29	17.72	17.29	17.51
2386	NYSE	RMD	Thu, Mar 26, 2009	16.51	17.60	16.51	17.60
2385	NYSE	RMD	Wed, Mar 25, 2009	16.31	16.42	16.04	16.40
2384	NYSE	RMD	Tue, Mar 24, 2009	16.31	16.41	15.84	15.91
2383	NYSE	RMD	Mon, Mar 23, 2009	16.62	16.89	16.35	16.84
2382	NYSE	RMD	Fri, Mar 20, 2009	16.57	16.93	15.75	16.15
2381	NYSE	RMD	Thu, Mar 19, 2009	17.44	17.45	16.72	16.86
2380	NYSE	RMD	Wed, Mar 18, 2009	16.91	17.40	16.89	17.27
2379	NYSE	RMD	Tue, Mar 17, 2009	17.43	17.50	16.21	16.84
2378	NYSE	RMD	Mon, Mar 16, 2009	18.25	18.50	18.00	18.04
2377	NYSE	RMD	Fri, Mar 13, 2009	18.20	18.28	17.50	18.07
2376	NYSE	RMD	Thu, Mar 12, 2009	17.29	18.03	17.00	17.98
2375	NYSE	RMD	Wed, Mar 11, 2009	17.45	17.59	17.18	17.27
2374	NYSE	RMD	Tue, Mar 10, 2009	17.49	17.49	17.12	17.43
2373	NYSE	RMD	Mon, Mar 9, 2009	17.77	17.78	16.63	17.00
2372	NYSE	RMD	Fri, Mar 6, 2009	17.59	17.99	17.30	17.77
2371	NYSE	RMD	Thu, Mar 5, 2009	18.04	18.11	17.36	17.47
2370	NYSE	RMD	Wed, Mar 4, 2009	17.78	18.58	17.74	18.30
2369	NYSE	RMD	Tue, Mar 3, 2009	17.23	17.95	17.17	17.76
2368	NYSE	RMD	Mon, Mar 2, 2009	18.10	18.10	16.95	16.98
2367	NYSE	RMD	Fri, Feb 27, 2009	19.04	19.35	18.42	18.44
2366	NYSE	RMD	Thu, Feb 26, 2009	20.33	20.33	19.63	19.69
2365	NYSE	RMD	Wed, Feb 25, 2009	20.37	20.49	19.69	19.86
2364	NYSE	RMD	Tue, Feb 24, 2009	20.32	20.53	20.07	20.45
2363	NYSE	RMD	Mon, Feb 23, 2009	20.73	20.73	20.08	20.22
2362	NYSE	RMD	Fri, Feb 20, 2009	20.37	20.74	20.00	20.43
2361	NYSE	RMD	Thu, Feb 19, 2009	20.59	20.79	20.33	20.54
2360	NYSE	RMD	Wed, Feb 18, 2009	21.18	21.18	20.12	20.48
2359	NYSE	RMD	Tue, Feb 17, 2009	20.87	21.29	20.55	21.01
2358	NYSE	RMD	Fri, Feb 13, 2009	21.22	21.49	21.08	21.26
2357	NYSE	RMD	Thu, Feb 12, 2009	20.73	21.34	20.72	21.27
2356	NYSE	RMD	Wed, Feb 11, 2009	20.67	21.12	20.56	20.98
2355	NYSE	RMD	Tue, Feb 10, 2009	20.51	20.68	20.14	20.36
2354	NYSE	RMD	Mon, Feb 9, 2009	20.12	20.86	19.61	20.66
2353	NYSE	RMD	Fri, Feb 6, 2009	21.08	21.75	21.04	21.41
2352	NYSE	RMD	Thu, Feb 5, 2009	20.02	20.45	19.81	20.10
2351	NYSE	RMD	Wed, Feb 4, 2009	20.27	20.72	20.00	20.23
2350	NYSE	RMD	Tue, Feb 3, 2009	20.09	20.64	19.63	20.61
2349	NYSE	RMD	Mon, Feb 2, 2009	19.66	20.05	19.55	19.97
2348	NYSE	RMD	Fri, Jan 30, 2009	20.14	20.36	19.48	19.95
2347	NYSE	RMD	Thu, Jan 29, 2009	20.39	20.42	20.05	20.18
2346	NYSE	RMD	Wed, Jan 28, 2009	20.71	20.80	20.44	20.64
2345	NYSE	RMD	Tue, Jan 27, 2009	20.07	20.61	19.83	20.49
2344	NYSE	RMD	Mon, Jan 26, 2009	19.66	20.25	19.54	20.00
2343	NYSE	RMD	Fri, Jan 23, 2009	19.22	19.59	18.92	19.54
2342	NYSE	RMD	Thu, Jan 22, 2009	19.28	19.76	19.13	19.57
2341	NYSE	RMD	Wed, Jan 21, 2009	19.04	19.66	18.87	19.61
2340	NYSE	RMD	Tue, Jan 20, 2009	19.22	19.44	18.86	18.90
2339	NYSE	RMD	Fri, Jan 16, 2009	19.20	19.56	19.13	19.41
2338	NYSE	RMD	Thu, Jan 15, 2009	18.69	19.28	18.67	19.22
2337	NYSE	RMD	Wed, Jan 14, 2009	18.78	19.23	18.78	19.05
2336	NYSE	RMD	Tue, Jan 13, 2009	17.99	18.85	17.99	18.80
2335	NYSE	RMD	Mon, Jan 12, 2009	18.18	18.49	18.05	18.28
2334	NYSE	RMD	Fri, Jan 9, 2009	18.34	18.37	17.81	18.21
2333	NYSE	RMD	Thu, Jan 8, 2009	18.27	18.45	18.13	18.30
2332	NYSE	RMD	Wed, Jan 7, 2009	18.18	18.59	17.94	18.28
2331	NYSE	RMD	Tue, Jan 6, 2009	19.05	19.34	18.72	18.74
2330	NYSE	RMD	Mon, Jan 5, 2009	19.13	19.26	18.64	18.91
2329	NYSE	RMD	Fri, Jan 2, 2009	18.82	19.28	18.63	19.19
2328	NYSE	RMD	Wed, Dec 31, 2008	18.25	18.87	18.25	18.74
2327	NYSE	RMD	Tue, Dec 30, 2008	17.84	18.22	17.66	18.18
2326	NYSE	RMD	Mon, Dec 29, 2008	17.94	17.94	17.53	17.70
2325	NYSE	RMD	Fri, Dec 26, 2008	17.84	17.93	17.71	17.89
2324	NYSE	RMD	Wed, Dec 24, 2008	17.63	18.00	17.44	17.86
2323	NYSE	RMD	Tue, Dec 23, 2008	18.02	18.18	17.48	17.50
2322	NYSE	RMD	Mon, Dec 22, 2008	17.73	17.99	17.50	17.76
2321	NYSE	RMD	Fri, Dec 19, 2008	18.03	18.34	17.65	17.71
2320	NYSE	RMD	Thu, Dec 18, 2008	18.57	18.67	17.45	17.87
2319	NYSE	RMD	Wed, Dec 17, 2008	18.63	18.87	18.43	18.60
2318	NYSE	RMD	Tue, Dec 16, 2008	18.04	18.98	17.69	18.88
2317	NYSE	RMD	Mon, Dec 15, 2008	18.37	18.48	17.55	17.81
2316	NYSE	RMD	Fri, Dec 12, 2008	17.56	18.30	17.27	18.24
2315	NYSE	RMD	Thu, Dec 11, 2008	17.72	18.45	17.54	17.90
2314	NYSE	RMD	Wed, Dec 10, 2008	18.09	18.28	17.47	17.70
2313	NYSE	RMD	Tue, Dec 9, 2008	18.30	18.49	17.85	17.85
2312	NYSE	RMD	Mon, Dec 8, 2008	18.81	18.97	18.18	18.48
2311	NYSE	RMD	Fri, Dec 5, 2008	17.46	18.75	17.15	18.51
2310	NYSE	RMD	Thu, Dec 4, 2008	18.29	18.36	17.35	17.66
2309	NYSE	RMD	Wed, Dec 3, 2008	16.98	18.10	16.87	18.08
2308	NYSE	RMD	Tue, Dec 2, 2008	16.96	17.44	16.68	17.40
2307	NYSE	RMD	Mon, Dec 1, 2008	17.53	17.64	16.67	16.76
2306	NYSE	RMD	Fri, Nov 28, 2008	17.62	18.19	17.62	18.17
2305	NYSE	RMD	Wed, Nov 26, 2008	16.55	17.67	16.47	17.67
2304	NYSE	RMD	Tue, Nov 25, 2008	17.39	17.73	16.86	16.86
2303	NYSE	RMD	Mon, Nov 24, 2008	16.65	17.55	16.37	17.30
2302	NYSE	RMD	Fri, Nov 21, 2008	15.92	16.68	15.27	16.51
2301	NYSE	RMD	Thu, Nov 20, 2008	16.88	17.07	15.46	15.52
2300	NYSE	RMD	Wed, Nov 19, 2008	17.79	18.08	17.06	17.07
2299	NYSE	RMD	Tue, Nov 18, 2008	17.38	17.93	17.19	17.93
2298	NYSE	RMD	Mon, Nov 17, 2008	17.09	17.75	16.93	17.54
2297	NYSE	RMD	Fri, Nov 14, 2008	17.85	18.00	17.06	17.17
2296	NYSE	RMD	Thu, Nov 13, 2008	16.51	18.10	16.08	18.10
2295	NYSE	RMD	Wed, Nov 12, 2008	17.29	17.29	16.37	16.47
2294	NYSE	RMD	Tue, Nov 11, 2008	17.38	17.65	17.08	17.42
2293	NYSE	RMD	Mon, Nov 10, 2008	18.18	18.92	17.30	17.47
2292	NYSE	RMD	Fri, Nov 7, 2008	16.78	18.28	16.78	17.83
2291	NYSE	RMD	Thu, Nov 6, 2008	17.80	17.86	16.21	16.21
2290	NYSE	RMD	Wed, Nov 5, 2008	18.13	18.25	17.67	17.86
2289	NYSE	RMD	Tue, Nov 4, 2008	18.38	18.40	17.84	18.25
2288	NYSE	RMD	Mon, Nov 3, 2008	17.16	18.05	17.16	17.95
2287	NYSE	RMD	Fri, Oct 31, 2008	16.97	17.33	16.65	17.13
2286	NYSE	RMD	Thu, Oct 30, 2008	16.38	17.08	16.38	16.98
2285	NYSE	RMD	Wed, Oct 29, 2008	15.71	16.85	15.71	16.32
2284	NYSE	RMD	Tue, Oct 28, 2008	15.14	15.75	14.45	15.73
2283	NYSE	RMD	Mon, Oct 27, 2008	15.50	15.56	14.92	14.92
2282	NYSE	RMD	Fri, Oct 24, 2008	15.55	16.08	15.01	15.74
2281	NYSE	RMD	Thu, Oct 23, 2008	17.40	17.57	16.23	16.77
2280	NYSE	RMD	Wed, Oct 22, 2008	17.29	17.73	17.08	17.29
2279	NYSE	RMD	Tue, Oct 21, 2008	17.91	18.08	17.50	17.54
2278	NYSE	RMD	Mon, Oct 20, 2008	17.79	18.30	17.63	18.21
2277	NYSE	RMD	Fri, Oct 17, 2008	17.01	18.13	16.79	17.71
2276	NYSE	RMD	Thu, Oct 16, 2008	17.52	17.52	15.62	17.29
2275	NYSE	RMD	Wed, Oct 15, 2008	17.90	18.36	17.55	17.73
2274	NYSE	RMD	Tue, Oct 14, 2008	18.91	19.03	18.01	18.18
2273	NYSE	RMD	Mon, Oct 13, 2008	17.25	18.33	17.25	18.27
2272	NYSE	RMD	Fri, Oct 10, 2008	17.36	17.43	15.54	16.95
2271	NYSE	RMD	Thu, Oct 9, 2008	18.70	18.96	17.65	17.89
2270	NYSE	RMD	Wed, Oct 8, 2008	19.03	19.04	18.00	18.54
2269	NYSE	RMD	Tue, Oct 7, 2008	19.95	20.03	19.29	19.47
2268	NYSE	RMD	Mon, Oct 6, 2008	20.90	20.95	19.31	20.19
2267	NYSE	RMD	Fri, Oct 3, 2008	21.25	21.96	21.25	21.42
2266	NYSE	RMD	Thu, Oct 2, 2008	21.58	21.70	21.26	21.40
2265	NYSE	RMD	Wed, Oct 1, 2008	21.45	21.68	21.25	21.68
2264	NYSE	RMD	Tue, Sep 30, 2008	21.43	21.59	21.10	21.50
2263	NYSE	RMD	Mon, Sep 29, 2008	22.28	22.29	21.05	21.17
2262	NYSE	RMD	Fri, Sep 26, 2008	22.43	22.70	22.36	22.53
2261	NYSE	RMD	Thu, Sep 25, 2008	22.82	23.00	22.52	22.80
2260	NYSE	RMD	Wed, Sep 24, 2008	22.31	22.80	22.11	22.70
2259	NYSE	RMD	Tue, Sep 23, 2008	22.45	22.79	22.22	22.33
2258	NYSE	RMD	Mon, Sep 22, 2008	22.75	23.33	22.38	22.49
2257	NYSE	RMD	Fri, Sep 19, 2008	23.37	23.45	21.25	22.96
2256	NYSE	RMD	Thu, Sep 18, 2008	23.26	23.26	22.24	22.91
2255	NYSE	RMD	Wed, Sep 17, 2008	23.31	23.45	22.78	22.93
2254	NYSE	RMD	Tue, Sep 16, 2008	23.42	24.00	22.39	23.70
2253	NYSE	RMD	Mon, Sep 15, 2008	23.27	23.96	23.03	23.71
2252	NYSE	RMD	Fri, Sep 12, 2008	23.53	24.03	23.17	23.99
2251	NYSE	RMD	Thu, Sep 11, 2008	22.61	23.54	22.45	23.50
2250	NYSE	RMD	Wed, Sep 10, 2008	22.87	23.06	22.56	22.91
2249	NYSE	RMD	Tue, Sep 9, 2008	22.48	23.13	22.48	22.76
2248	NYSE	RMD	Mon, Sep 8, 2008	22.60	22.85	22.28	22.61
2247	NYSE	RMD	Fri, Sep 5, 2008	22.31	22.35	21.79	22.20
2246	NYSE	RMD	Thu, Sep 4, 2008	22.72	22.72	22.35	22.41
2245	NYSE	RMD	Wed, Sep 3, 2008	23.05	23.05	22.61	22.77
2244	NYSE	RMD	Tue, Sep 2, 2008	22.86	23.55	22.61	23.19
2243	NYSE	RMD	Fri, Aug 29, 2008	23.54	23.63	23.27	23.40
2242	NYSE	RMD	Thu, Aug 28, 2008	23.46	23.68	23.37	23.57
2241	NYSE	RMD	Wed, Aug 27, 2008	22.66	25.29	22.66	23.36
2240	NYSE	RMD	Tue, Aug 26, 2008	22.57	23.03	22.39	22.94
2239	NYSE	RMD	Mon, Aug 25, 2008	22.37	22.70	22.27	22.59
2238	NYSE	RMD	Fri, Aug 22, 2008	21.91	22.54	21.81	22.44
2237	NYSE	RMD	Thu, Aug 21, 2008	21.68	21.97	21.64	21.90
2236	NYSE	RMD	Wed, Aug 20, 2008	22.10	22.10	21.60	21.73
2235	NYSE	RMD	Tue, Aug 19, 2008	22.05	22.21	21.97	22.10
2234	NYSE	RMD	Mon, Aug 18, 2008	22.13	22.25	21.99	22.13
2233	NYSE	RMD	Fri, Aug 15, 2008	21.85	22.20	21.73	22.01
2232	NYSE	RMD	Thu, Aug 14, 2008	22.09	22.45	21.57	22.30
2231	NYSE	RMD	Wed, Aug 13, 2008	22.00	22.37	21.91	22.34
2230	NYSE	RMD	Tue, Aug 12, 2008	22.18	22.36	22.11	22.23
2229	NYSE	RMD	Mon, Aug 11, 2008	22.00	22.34	21.82	22.15
2228	NYSE	RMD	Fri, Aug 8, 2008	21.98	22.24	21.78	22.18
2227	NYSE	RMD	Thu, Aug 7, 2008	21.42	22.77	21.09	22.31
2226	NYSE	RMD	Wed, Aug 6, 2008	20.84	22.11	20.84	21.55
2225	NYSE	RMD	Tue, Aug 5, 2008	18.87	19.26	18.62	19.13
2224	NYSE	RMD	Mon, Aug 4, 2008	18.71	18.81	18.41	18.67
2223	NYSE	RMD	Fri, Aug 1, 2008	18.83	19.05	18.67	18.67
2222	NYSE	RMD	Thu, Jul 31, 2008	18.77	19.33	18.75	18.91
2221	NYSE	RMD	Wed, Jul 30, 2008	18.91	19.15	18.62	18.83
2220	NYSE	RMD	Tue, Jul 29, 2008	18.50	18.97	18.50	18.91
2219	NYSE	RMD	Mon, Jul 28, 2008	18.65	18.91	18.43	18.50
2218	NYSE	RMD	Fri, Jul 25, 2008	18.53	18.75	18.36	18.46
2217	NYSE	RMD	Thu, Jul 24, 2008	18.65	19.20	18.51	18.56
2216	NYSE	RMD	Wed, Jul 23, 2008	18.18	18.58	18.17	18.48
2215	NYSE	RMD	Tue, Jul 22, 2008	18.39	18.43	17.76	18.11
2214	NYSE	RMD	Mon, Jul 21, 2008	18.21	18.83	18.21	18.50
2213	NYSE	RMD	Fri, Jul 18, 2008	17.69	18.07	17.57	18.01
2212	NYSE	RMD	Thu, Jul 17, 2008	17.77	18.34	17.64	17.85
2211	NYSE	RMD	Wed, Jul 16, 2008	17.85	18.00	17.62	17.77
2210	NYSE	RMD	Tue, Jul 15, 2008	17.95	18.05	17.76	17.86
2209	NYSE	RMD	Mon, Jul 14, 2008	17.76	18.35	17.57	18.12
2208	NYSE	RMD	Fri, Jul 11, 2008	18.87	19.05	18.55	18.88
2207	NYSE	RMD	Thu, Jul 10, 2008	18.99	19.45	18.76	18.97
2206	NYSE	RMD	Wed, Jul 9, 2008	19.21	19.50	18.82	18.94
2205	NYSE	RMD	Tue, Jul 8, 2008	18.68	19.15	18.68	19.08
2204	NYSE	RMD	Mon, Jul 7, 2008	19.25	19.38	18.45	18.78
2203	NYSE	RMD	Thu, Jul 3, 2008	19.24	19.46	19.03	19.41
2202	NYSE	RMD	Wed, Jul 2, 2008	19.20	19.47	19.03	19.04
2201	NYSE	RMD	Tue, Jul 1, 2008	17.82	20.09	17.82	19.16
2200	NYSE	RMD	Mon, Jun 30, 2008	17.54	18.30	17.35	17.87
2199	NYSE	RMD	Fri, Jun 27, 2008	17.19	17.60	17.19	17.50
2198	NYSE	RMD	Thu, Jun 26, 2008	17.15	17.59	17.15	17.26
2197	NYSE	RMD	Wed, Jun 25, 2008	16.92	17.45	16.73	17.27
2196	NYSE	RMD	Tue, Jun 24, 2008	17.15	17.24	16.79	17.10
2195	NYSE	RMD	Mon, Jun 23, 2008	17.55	17.81	17.36	17.42
2194	NYSE	RMD	Fri, Jun 20, 2008	17.76	17.83	17.55	17.58
2193	NYSE	RMD	Thu, Jun 19, 2008	17.55	18.07	17.50	17.84
2192	NYSE	RMD	Wed, Jun 18, 2008	17.95	18.25	17.73	17.91
2191	NYSE	RMD	Tue, Jun 17, 2008	18.78	18.78	18.26	18.31
2190	NYSE	RMD	Mon, Jun 16, 2008	18.95	19.10	18.63	19.00
2189	NYSE	RMD	Fri, Jun 13, 2008	19.11	19.32	19.05	19.14
2188	NYSE	RMD	Thu, Jun 12, 2008	19.25	19.67	19.10	19.10
2187	NYSE	RMD	Wed, Jun 11, 2008	19.40	19.69	19.32	19.37
2186	NYSE	RMD	Tue, Jun 10, 2008	19.48	19.60	19.27	19.40
2185	NYSE	RMD	Mon, Jun 9, 2008	20.43	20.48	19.82	20.01
2184	NYSE	RMD	Fri, Jun 6, 2008	20.06	20.47	19.87	20.33
2183	NYSE	RMD	Thu, Jun 5, 2008	19.93	20.37	19.83	20.25
2182	NYSE	RMD	Wed, Jun 4, 2008	19.30	20.03	19.30	19.82
2181	NYSE	RMD	Tue, Jun 3, 2008	19.28	19.51	19.20	19.40
2180	NYSE	RMD	Mon, Jun 2, 2008	19.24	19.40	19.08	19.32
2179	NYSE	RMD	Fri, May 30, 2008	19.63	19.72	19.51	19.70
2178	NYSE	RMD	Thu, May 29, 2008	19.45	20.03	19.41	19.70
2177	NYSE	RMD	Wed, May 28, 2008	19.33	19.60	19.13	19.52
2176	NYSE	RMD	Tue, May 27, 2008	19.55	19.55	19.17	19.50
2175	NYSE	RMD	Fri, May 23, 2008	20.02	20.07	19.88	19.93
2174	NYSE	RMD	Thu, May 22, 2008	20.05	20.24	19.90	20.01
2173	NYSE	RMD	Wed, May 21, 2008	20.50	20.90	20.40	20.40
2172	NYSE	RMD	Tue, May 20, 2008	20.46	20.48	20.32	20.47
2171	NYSE	RMD	Mon, May 19, 2008	20.50	20.75	20.30	20.59
2170	NYSE	RMD	Fri, May 16, 2008	20.53	20.62	20.30	20.54
2169	NYSE	RMD	Thu, May 15, 2008	20.58	20.60	20.15	20.42
2168	NYSE	RMD	Wed, May 14, 2008	20.59	20.95	20.59	20.73
2167	NYSE	RMD	Tue, May 13, 2008	20.33	20.55	19.99	20.47
2166	NYSE	RMD	Mon, May 12, 2008	20.17	20.54	20.00	20.36
2165	NYSE	RMD	Fri, May 9, 2008	19.86	20.37	19.80	20.14
2164	NYSE	RMD	Thu, May 8, 2008	20.15	20.24	20.00	20.10
2163	NYSE	RMD	Wed, May 7, 2008	20.27	20.43	20.08	20.17
2162	NYSE	RMD	Tue, May 6, 2008	19.91	20.39	19.81	20.37
2161	NYSE	RMD	Mon, May 5, 2008	20.65	20.70	19.80	20.00
2160	NYSE	RMD	Fri, May 2, 2008	21.23	21.77	20.69	20.75
2159	NYSE	RMD	Thu, May 1, 2008	21.24	21.29	20.90	21.00
2158	NYSE	RMD	Wed, Apr 30, 2008	21.61	21.79	21.41	21.56
2157	NYSE	RMD	Tue, Apr 29, 2008	21.40	21.79	21.23	21.70
2156	NYSE	RMD	Mon, Apr 28, 2008	21.11	21.58	21.02	21.48
2155	NYSE	RMD	Fri, Apr 25, 2008	21.34	21.34	20.91	21.15
2154	NYSE	RMD	Thu, Apr 24, 2008	21.07	21.44	21.00	21.12
2153	NYSE	RMD	Wed, Apr 23, 2008	21.08	21.33	20.93	21.10
2152	NYSE	RMD	Tue, Apr 22, 2008	21.00	21.09	20.86	21.01
2151	NYSE	RMD	Mon, Apr 21, 2008	21.02	21.12	20.84	21.08
2150	NYSE	RMD	Fri, Apr 18, 2008	21.31	21.49	21.06	21.18
2149	NYSE	RMD	Thu, Apr 17, 2008	21.13	21.31	21.00	21.17
2148	NYSE	RMD	Wed, Apr 16, 2008	21.27	21.49	21.15	21.23
2147	NYSE	RMD	Tue, Apr 15, 2008	20.98	21.33	20.93	21.13
2146	NYSE	RMD	Mon, Apr 14, 2008	21.04	21.07	20.28	21.03
2145	NYSE	RMD	Fri, Apr 11, 2008	21.25	21.42	21.00	21.16
2144	NYSE	RMD	Thu, Apr 10, 2008	21.91	22.18	21.42	21.66
2143	NYSE	RMD	Wed, Apr 9, 2008	22.61	22.73	22.12	22.19
2142	NYSE	RMD	Tue, Apr 8, 2008	22.64	22.68	22.29	22.53
2141	NYSE	RMD	Mon, Apr 7, 2008	22.75	22.83	22.45	22.66
2140	NYSE	RMD	Fri, Apr 4, 2008	22.37	22.67	22.29	22.58
2139	NYSE	RMD	Thu, Apr 3, 2008	21.99	22.58	21.99	22.38
2138	NYSE	RMD	Wed, Apr 2, 2008	21.65	22.08	21.53	21.85
2137	NYSE	RMD	Tue, Apr 1, 2008	21.24	21.84	21.16	21.79
2136	NYSE	RMD	Mon, Mar 31, 2008	20.88	21.14	20.57	21.09
2135	NYSE	RMD	Fri, Mar 28, 2008	21.61	21.61	20.87	21.01
2134	NYSE	RMD	Thu, Mar 27, 2008	20.60	20.82	20.52	20.73
2133	NYSE	RMD	Wed, Mar 26, 2008	20.75	20.85	20.46	20.74
2132	NYSE	RMD	Tue, Mar 25, 2008	20.81	21.38	20.66	21.17
2131	NYSE	RMD	Mon, Mar 24, 2008	20.84	21.14	20.74	20.85
2130	NYSE	RMD	Thu, Mar 20, 2008	20.68	20.84	20.36	20.84
2129	NYSE	RMD	Wed, Mar 19, 2008	21.26	21.46	20.75	20.76
2128	NYSE	RMD	Tue, Mar 18, 2008	20.22	21.26	20.06	21.12
2127	NYSE	RMD	Mon, Mar 17, 2008	20.54	20.57	19.80	19.94
2126	NYSE	RMD	Fri, Mar 14, 2008	21.24	21.44	20.80	20.95
2125	NYSE	RMD	Thu, Mar 13, 2008	20.40	20.91	20.30	20.76
2124	NYSE	RMD	Wed, Mar 12, 2008	20.21	20.76	20.21	20.34
2123	NYSE	RMD	Tue, Mar 11, 2008	19.94	20.18	19.64	20.14
2122	NYSE	RMD	Mon, Mar 10, 2008	19.86	19.94	19.55	19.60
2121	NYSE	RMD	Fri, Mar 7, 2008	19.78	20.02	19.65	19.76
2120	NYSE	RMD	Thu, Mar 6, 2008	20.13	20.38	19.88	19.91
2119	NYSE	RMD	Wed, Mar 5, 2008	20.36	20.49	20.16	20.20
2118	NYSE	RMD	Tue, Mar 4, 2008	20.26	20.57	20.25	20.36
2117	NYSE	RMD	Mon, Mar 3, 2008	20.24	20.60	20.24	20.50
2116	NYSE	RMD	Fri, Feb 29, 2008	20.75	20.75	20.17	20.25
2115	NYSE	RMD	Thu, Feb 28, 2008	21.05	21.21	20.88	21.01
2114	NYSE	RMD	Wed, Feb 27, 2008	20.85	21.54	20.75	21.27
2113	NYSE	RMD	Tue, Feb 26, 2008	20.55	20.93	20.44	20.80
2112	NYSE	RMD	Mon, Feb 25, 2008	20.47	20.87	20.22	20.58
2111	NYSE	RMD	Fri, Feb 22, 2008	20.40	20.59	20.24	20.54
2110	NYSE	RMD	Thu, Feb 21, 2008	20.87	20.87	20.44	20.48
2109	NYSE	RMD	Wed, Feb 20, 2008	20.41	20.99	20.32	20.94
2108	NYSE	RMD	Tue, Feb 19, 2008	20.94	21.00	20.73	20.84
2107	NYSE	RMD	Fri, Feb 15, 2008	20.83	21.07	20.72	20.75
2106	NYSE	RMD	Thu, Feb 14, 2008	21.50	21.50	20.86	20.88
2105	NYSE	RMD	Wed, Feb 13, 2008	21.38	21.49	21.06	21.10
2104	NYSE	RMD	Tue, Feb 12, 2008	21.05	21.40	20.87	21.25
2103	NYSE	RMD	Mon, Feb 11, 2008	21.51	21.74	21.04	21.43
2102	NYSE	RMD	Fri, Feb 8, 2008	20.87	22.39	20.63	21.68
2101	NYSE	RMD	Thu, Feb 7, 2008	22.08	22.45	21.94	22.17
2100	NYSE	RMD	Wed, Feb 6, 2008	22.41	22.44	21.67	22.14
2099	NYSE	RMD	Tue, Feb 5, 2008	22.80	23.00	22.30	22.34
2098	NYSE	RMD	Mon, Feb 4, 2008	23.49	23.66	23.24	23.30
2097	NYSE	RMD	Fri, Feb 1, 2008	23.36	23.92	23.25	23.73
2096	NYSE	RMD	Thu, Jan 31, 2008	22.44	23.44	22.35	23.24
2095	NYSE	RMD	Wed, Jan 30, 2008	22.93	23.02	22.73	22.81
2094	NYSE	RMD	Tue, Jan 29, 2008	23.33	23.64	23.15	23.25
2093	NYSE	RMD	Mon, Jan 28, 2008	22.80	23.18	22.64	23.12
2092	NYSE	RMD	Fri, Jan 25, 2008	22.93	23.03	22.62	22.72
2091	NYSE	RMD	Thu, Jan 24, 2008	22.66	23.15	22.47	22.72
2090	NYSE	RMD	Wed, Jan 23, 2008	22.10	22.84	21.88	22.72
2089	NYSE	RMD	Tue, Jan 22, 2008	22.08	23.59	21.15	22.81
2088	NYSE	RMD	Fri, Jan 18, 2008	23.90	23.90	22.94	23.05
2087	NYSE	RMD	Thu, Jan 17, 2008	24.38	24.47	23.90	23.90
2086	NYSE	RMD	Wed, Jan 16, 2008	24.27	24.66	24.19	24.33
2085	NYSE	RMD	Tue, Jan 15, 2008	24.50	24.67	24.24	24.46
2084	NYSE	RMD	Mon, Jan 14, 2008	24.71	24.81	24.44	24.72
2083	NYSE	RMD	Fri, Jan 11, 2008	24.52	24.73	24.35	24.59
2082	NYSE	RMD	Thu, Jan 10, 2008	24.62	25.00	24.54	24.84
2081	NYSE	RMD	Wed, Jan 9, 2008	24.49	24.72	24.07	24.66
2080	NYSE	RMD	Tue, Jan 8, 2008	24.47	25.03	24.38	24.49
2079	NYSE	RMD	Mon, Jan 7, 2008	24.84	24.84	23.80	24.34
2078	NYSE	RMD	Fri, Jan 4, 2008	25.22	25.24	24.70	24.78
2077	NYSE	RMD	Thu, Jan 3, 2008	25.25	26.21	25.18	25.51
2076	NYSE	RMD	Wed, Jan 2, 2008	25.46	25.90	25.21	25.66
2075	NYSE	RMD	Mon, Dec 31, 2007	26.26	26.38	26.17	26.27
2074	NYSE	RMD	Fri, Dec 28, 2007	26.00	26.50	25.91	26.28
2073	NYSE	RMD	Thu, Dec 27, 2007	26.41	26.50	26.15	26.16
2072	NYSE	RMD	Wed, Dec 26, 2007	25.90	26.55	25.90	26.43
2071	NYSE	RMD	Mon, Dec 24, 2007	25.65	26.47	25.41	26.26
2070	NYSE	RMD	Fri, Dec 21, 2007	25.16	27.29	25.00	26.55
2069	NYSE	RMD	Thu, Dec 20, 2007	23.08	23.50	22.98	23.50
2068	NYSE	RMD	Wed, Dec 19, 2007	23.10	23.23	22.90	23.00
2067	NYSE	RMD	Tue, Dec 18, 2007	23.41	23.44	22.95	23.33
2066	NYSE	RMD	Mon, Dec 17, 2007	23.88	24.40	23.25	23.28
2065	NYSE	RMD	Fri, Dec 14, 2007	22.70	24.04	22.70	23.67
2064	NYSE	RMD	Thu, Dec 13, 2007	24.37	24.47	24.23	24.43
2063	NYSE	RMD	Wed, Dec 12, 2007	24.55	24.58	24.17	24.39
2062	NYSE	RMD	Tue, Dec 11, 2007	24.16	24.63	23.98	24.15
2061	NYSE	RMD	Mon, Dec 10, 2007	24.06	24.17	23.83	24.15
2060	NYSE	RMD	Fri, Dec 7, 2007	23.90	24.23	23.88	24.04
2059	NYSE	RMD	Thu, Dec 6, 2007	23.19	23.98	23.13	23.90
2058	NYSE	RMD	Wed, Dec 5, 2007	22.95	23.12	22.79	23.02
2057	NYSE	RMD	Tue, Dec 4, 2007	22.80	23.16	22.55	22.94
2056	NYSE	RMD	Mon, Dec 3, 2007	22.82	23.03	22.43	22.95
2055	NYSE	RMD	Fri, Nov 30, 2007	23.12	23.28	22.77	22.90
2054	NYSE	RMD	Thu, Nov 29, 2007	22.90	23.14	22.76	22.96
2053	NYSE	RMD	Wed, Nov 28, 2007	22.54	23.20	22.54	23.16
2052	NYSE	RMD	Tue, Nov 27, 2007	22.50	22.72	22.21	22.54
2051	NYSE	RMD	Mon, Nov 26, 2007	22.71	22.91	22.30	22.36
2050	NYSE	RMD	Fri, Nov 23, 2007	22.00	22.75	22.00	22.73
2049	NYSE	RMD	Wed, Nov 21, 2007	21.93	22.18	21.84	21.87
2048	NYSE	RMD	Tue, Nov 20, 2007	22.24	22.35	21.97	22.13
2047	NYSE	RMD	Mon, Nov 19, 2007	21.73	22.52	21.73	22.29
2046	NYSE	RMD	Fri, Nov 16, 2007	22.08	22.09	21.52	21.84
2045	NYSE	RMD	Thu, Nov 15, 2007	21.99	22.37	21.63	21.75
2044	NYSE	RMD	Wed, Nov 14, 2007	22.45	22.45	21.87	21.99
2043	NYSE	RMD	Tue, Nov 13, 2007	22.13	22.63	22.09	22.45
2042	NYSE	RMD	Mon, Nov 12, 2007	21.61	22.13	21.61	21.93
2041	NYSE	RMD	Fri, Nov 9, 2007	21.25	22.03	21.12	21.77
2040	NYSE	RMD	Thu, Nov 8, 2007	21.11	21.50	20.93	21.43
2039	NYSE	RMD	Wed, Nov 7, 2007	20.85	21.20	20.85	21.03
2038	NYSE	RMD	Tue, Nov 6, 2007	20.82	21.19	20.75	21.15
2037	NYSE	RMD	Mon, Nov 5, 2007	20.68	20.95	20.10	20.78
2036	NYSE	RMD	Fri, Nov 2, 2007	21.20	21.50	20.66	20.95
2035	NYSE	RMD	Thu, Nov 1, 2007	20.53	20.83	20.06	20.09
2034	NYSE	RMD	Wed, Oct 31, 2007	20.60	20.82	20.27	20.72
2033	NYSE	RMD	Tue, Oct 30, 2007	20.41	20.54	20.35	20.39
2032	NYSE	RMD	Mon, Oct 29, 2007	20.58	20.67	20.32	20.49
2031	NYSE	RMD	Fri, Oct 26, 2007	21.05	21.11	20.41	20.45
2030	NYSE	RMD	Thu, Oct 25, 2007	20.57	20.93	20.48	20.73
2029	NYSE	RMD	Wed, Oct 24, 2007	19.76	20.50	19.72	20.45
2028	NYSE	RMD	Tue, Oct 23, 2007	20.19	20.58	20.17	20.56
2027	NYSE	RMD	Mon, Oct 22, 2007	19.87	20.09	19.78	20.03
2026	NYSE	RMD	Fri, Oct 19, 2007	19.97	20.17	19.93	20.03
2025	NYSE	RMD	Thu, Oct 18, 2007	20.00	20.11	19.91	19.97
2024	NYSE	RMD	Wed, Oct 17, 2007	20.09	20.20	19.93	20.05
2023	NYSE	RMD	Tue, Oct 16, 2007	20.00	20.08	19.79	19.83
2022	NYSE	RMD	Mon, Oct 15, 2007	20.18	20.25	19.91	20.00
2021	NYSE	RMD	Fri, Oct 12, 2007	20.40	20.46	20.17	20.26
2020	NYSE	RMD	Thu, Oct 11, 2007	20.56	20.84	20.05	20.27
2019	NYSE	RMD	Wed, Oct 10, 2007	20.28	20.50	20.25	20.38
2018	NYSE	RMD	Tue, Oct 9, 2007	20.10	20.27	19.72	20.27
2017	NYSE	RMD	Mon, Oct 8, 2007	20.57	20.66	20.17	20.17
2016	NYSE	RMD	Fri, Oct 5, 2007	20.12	20.58	20.05	20.58
2015	NYSE	RMD	Thu, Oct 4, 2007	20.49	20.70	19.93	20.00
2014	NYSE	RMD	Wed, Oct 3, 2007	21.29	21.29	20.61	20.62
2013	NYSE	RMD	Tue, Oct 2, 2007	21.32	21.55	21.24	21.38
2012	NYSE	RMD	Mon, Oct 1, 2007	21.37	21.56	21.13	21.42
2011	NYSE	RMD	Fri, Sep 28, 2007	21.49	21.63	21.24	21.44
2010	NYSE	RMD	Thu, Sep 27, 2007	21.26	21.46	21.03	21.45
2009	NYSE	RMD	Wed, Sep 26, 2007	21.88	21.99	21.70	21.83
2008	NYSE	RMD	Tue, Sep 25, 2007	21.59	21.90	21.53	21.88
2007	NYSE	RMD	Mon, Sep 24, 2007	22.03	22.18	21.59	21.65
2006	NYSE	RMD	Fri, Sep 21, 2007	22.28	22.28	21.86	21.91
2005	NYSE	RMD	Thu, Sep 20, 2007	22.40	22.58	22.26	22.26
2004	NYSE	RMD	Wed, Sep 19, 2007	22.50	22.57	22.17	22.22
2003	NYSE	RMD	Tue, Sep 18, 2007	22.14	22.50	22.01	22.48
2002	NYSE	RMD	Mon, Sep 17, 2007	22.10	22.27	22.03	22.04
2001	NYSE	RMD	Fri, Sep 14, 2007	22.06	22.31	21.99	22.20
2000	NYSE	RMD	Thu, Sep 13, 2007	22.22	22.48	22.09	22.21
1999	NYSE	RMD	Wed, Sep 12, 2007	21.99	22.33	21.89	22.23
1998	NYSE	RMD	Tue, Sep 11, 2007	21.46	22.03	21.36	22.02
1997	NYSE	RMD	Mon, Sep 10, 2007	21.25	21.55	21.15	21.34
1996	NYSE	RMD	Fri, Sep 7, 2007	20.84	21.21	20.70	21.17
1995	NYSE	RMD	Thu, Sep 6, 2007	20.75	21.14	20.74	21.10
1994	NYSE	RMD	Wed, Sep 5, 2007	20.61	20.89	20.50	20.64
1993	NYSE	RMD	Tue, Sep 4, 2007	20.49	20.80	20.37	20.72
1992	NYSE	RMD	Fri, Aug 31, 2007	20.55	20.55	20.13	20.33
1991	NYSE	RMD	Thu, Aug 30, 2007	20.25	20.38	20.13	20.28
1990	NYSE	RMD	Wed, Aug 29, 2007	20.60	20.60	20.13	20.38
1989	NYSE	RMD	Tue, Aug 28, 2007	20.84	21.00	20.46	20.50
1988	NYSE	RMD	Mon, Aug 27, 2007	20.92	21.01	20.66	20.88
1987	NYSE	RMD	Fri, Aug 24, 2007	20.75	21.00	20.61	20.99
1986	NYSE	RMD	Thu, Aug 23, 2007	20.78	20.83	20.41	20.70
1985	NYSE	RMD	Wed, Aug 22, 2007	20.33	20.80	20.33	20.78
1984	NYSE	RMD	Tue, Aug 21, 2007	20.24	20.44	20.15	20.25
1983	NYSE	RMD	Mon, Aug 20, 2007	20.63	20.75	20.20	20.37
1982	NYSE	RMD	Fri, Aug 17, 2007	20.28	20.41	19.86	20.40
1981	NYSE	RMD	Thu, Aug 16, 2007	19.43	20.06	19.17	19.83
1980	NYSE	RMD	Wed, Aug 15, 2007	20.45	20.60	20.06	20.12
1979	NYSE	RMD	Tue, Aug 14, 2007	21.22	21.42	20.63	20.63
1978	NYSE	RMD	Mon, Aug 13, 2007	21.46	21.55	20.97	21.21
1977	NYSE	RMD	Fri, Aug 10, 2007	21.83	21.85	21.21	21.50
1976	NYSE	RMD	Thu, Aug 9, 2007	21.18	23.35	21.18	22.02
1975	NYSE	RMD	Wed, Aug 8, 2007	21.30	22.97	21.00	22.33
1974	NYSE	RMD	Tue, Aug 7, 2007	22.35	22.97	22.35	22.70
1973	NYSE	RMD	Mon, Aug 6, 2007	22.15	23.03	22.01	22.58
1972	NYSE	RMD	Fri, Aug 3, 2007	22.13	22.60	22.07	22.08
1971	NYSE	RMD	Thu, Aug 2, 2007	21.82	22.31	21.65	22.28
1970	NYSE	RMD	Wed, Aug 1, 2007	20.98	21.80	20.98	21.71
1969	NYSE	RMD	Tue, Jul 31, 2007	21.63	21.94	21.49	21.49
1968	NYSE	RMD	Mon, Jul 30, 2007	21.25	21.59	20.90	21.37
1967	NYSE	RMD	Fri, Jul 27, 2007	21.62	21.71	21.28	21.28
1966	NYSE	RMD	Thu, Jul 26, 2007	21.52	21.93	21.00	21.61
1965	NYSE	RMD	Wed, Jul 25, 2007	21.05	21.68	21.00	21.57
1964	NYSE	RMD	Tue, Jul 24, 2007	20.90	21.08	20.84	20.94
1963	NYSE	RMD	Mon, Jul 23, 2007	20.83	21.05	20.74	20.92
1962	NYSE	RMD	Fri, Jul 20, 2007	20.81	20.95	20.61	20.76
1961	NYSE	RMD	Thu, Jul 19, 2007	20.83	20.87	20.43	20.62
1960	NYSE	RMD	Wed, Jul 18, 2007	20.33	20.81	20.27	20.72
1959	NYSE	RMD	Tue, Jul 17, 2007	20.39	20.73	20.22	20.47
1958	NYSE	RMD	Mon, Jul 16, 2007	20.67	20.70	20.49	20.53
1957	NYSE	RMD	Fri, Jul 13, 2007	20.63	21.27	20.59	20.80
1956	NYSE	RMD	Thu, Jul 12, 2007	20.47	20.86	20.41	20.86
1955	NYSE	RMD	Wed, Jul 11, 2007	20.46	20.58	20.42	20.57
1954	NYSE	RMD	Tue, Jul 10, 2007	20.90	20.90	20.49	20.56
1953	NYSE	RMD	Mon, Jul 9, 2007	20.97	21.08	20.82	21.06
1952	NYSE	RMD	Fri, Jul 6, 2007	20.85	20.92	20.69	20.86
1951	NYSE	RMD	Thu, Jul 5, 2007	20.90	20.90	20.66	20.85
1950	NYSE	RMD	Tue, Jul 3, 2007	20.86	20.95	20.72	20.83
1949	NYSE	RMD	Mon, Jul 2, 2007	20.77	20.92	20.64	20.85
1948	NYSE	RMD	Fri, Jun 29, 2007	20.78	20.88	20.58	20.63
1947	NYSE	RMD	Thu, Jun 28, 2007	20.75	20.90	20.63	20.79
1946	NYSE	RMD	Wed, Jun 27, 2007	20.46	20.83	20.31	20.82
1945	NYSE	RMD	Tue, Jun 26, 2007	20.90	21.20	20.61	20.63
1944	NYSE	RMD	Mon, Jun 25, 2007	20.88	21.08	20.67	20.74
1943	NYSE	RMD	Fri, Jun 22, 2007	21.34	21.34	20.79	20.92
1942	NYSE	RMD	Thu, Jun 21, 2007	21.47	21.51	21.32	21.45
1941	NYSE	RMD	Wed, Jun 20, 2007	22.01	22.07	21.62	21.62
1940	NYSE	RMD	Tue, Jun 19, 2007	21.88	21.95	21.78	21.93
1939	NYSE	RMD	Mon, Jun 18, 2007	22.07	22.09	21.92	21.96
1938	NYSE	RMD	Fri, Jun 15, 2007	21.87	22.00	21.71	21.96
1937	NYSE	RMD	Thu, Jun 14, 2007	21.43	21.82	21.35	21.71
1936	NYSE	RMD	Wed, Jun 13, 2007	21.50	22.05	21.48	21.87
1935	NYSE	RMD	Tue, Jun 12, 2007	21.60	21.72	21.35	21.58
1934	NYSE	RMD	Mon, Jun 11, 2007	22.01	22.07	21.74	21.80
1933	NYSE	RMD	Fri, Jun 8, 2007	21.90	22.12	21.89	22.10
1932	NYSE	RMD	Thu, Jun 7, 2007	22.15	22.29	21.90	21.90
1931	NYSE	RMD	Wed, Jun 6, 2007	22.45	22.45	22.13	22.22
1930	NYSE	RMD	Tue, Jun 5, 2007	22.57	22.72	22.30	22.64
1929	NYSE	RMD	Mon, Jun 4, 2007	22.83	22.94	22.47	22.67
1928	NYSE	RMD	Fri, Jun 1, 2007	22.65	22.83	22.56	22.78
1927	NYSE	RMD	Thu, May 31, 2007	22.49	22.54	22.30	22.54
1926	NYSE	RMD	Wed, May 30, 2007	21.99	22.51	21.88	22.51
1925	NYSE	RMD	Tue, May 29, 2007	22.50	22.58	22.36	22.45
1924	NYSE	RMD	Fri, May 25, 2007	22.34	22.49	22.10	22.46
1923	NYSE	RMD	Thu, May 24, 2007	22.63	22.77	22.13	22.19
1922	NYSE	RMD	Wed, May 23, 2007	22.75	22.88	22.53	22.60
1921	NYSE	RMD	Tue, May 22, 2007	22.20	22.46	22.17	22.41
1920	NYSE	RMD	Mon, May 21, 2007	22.12	22.39	21.90	22.24
1919	NYSE	RMD	Fri, May 18, 2007	21.88	22.23	21.77	22.16
1918	NYSE	RMD	Thu, May 17, 2007	21.88	22.00	21.64	21.88
1917	NYSE	RMD	Wed, May 16, 2007	22.05	22.13	21.81	22.10
1916	NYSE	RMD	Tue, May 15, 2007	22.51	22.52	21.94	22.01
1915	NYSE	RMD	Mon, May 14, 2007	23.15	23.40	22.43	22.55
1914	NYSE	RMD	Fri, May 11, 2007	22.13	22.25	21.96	22.16
1913	NYSE	RMD	Thu, May 10, 2007	21.84	21.99	21.70	21.88
1912	NYSE	RMD	Wed, May 9, 2007	21.84	21.97	21.64	21.83
1911	NYSE	RMD	Tue, May 8, 2007	21.82	21.92	21.53	21.92
1910	NYSE	RMD	Mon, May 7, 2007	21.70	22.12	21.63	22.09
1909	NYSE	RMD	Fri, May 4, 2007	21.53	21.62	21.38	21.62
1908	NYSE	RMD	Thu, May 3, 2007	21.74	21.77	21.39	21.45
1907	NYSE	RMD	Wed, May 2, 2007	21.65	21.71	21.45	21.69
1906	NYSE	RMD	Tue, May 1, 2007	21.15	21.21	20.80	20.91
1905	NYSE	RMD	Mon, Apr 30, 2007	21.55	21.69	21.00	21.13
1904	NYSE	RMD	Fri, Apr 27, 2007	21.80	22.00	21.20	21.40
1903	NYSE	RMD	Thu, Apr 26, 2007	21.30	21.72	21.30	21.43
1902	NYSE	RMD	Wed, Apr 25, 2007	21.93	22.20	21.16	21.31
1901	NYSE	RMD	Tue, Apr 24, 2007	20.83	22.08	20.64	21.93
1900	NYSE	RMD	Mon, Apr 23, 2007	24.51	24.80	24.25	24.32
1899	NYSE	RMD	Fri, Apr 20, 2007	24.00	24.25	23.90	24.22
1898	NYSE	RMD	Thu, Apr 19, 2007	23.59	23.73	23.31	23.59
1897	NYSE	RMD	Wed, Apr 18, 2007	23.90	23.96	23.58	23.87
1896	NYSE	RMD	Tue, Apr 17, 2007	24.61	24.61	24.13	24.23
1895	NYSE	RMD	Mon, Apr 16, 2007	24.98	25.30	24.62	24.68
1894	NYSE	RMD	Fri, Apr 13, 2007	24.83	24.90	24.68	24.85
1893	NYSE	RMD	Thu, Apr 12, 2007	24.80	24.84	24.67	24.83
1892	NYSE	RMD	Wed, Apr 11, 2007	25.47	25.48	24.88	24.95
1891	NYSE	RMD	Tue, Apr 10, 2007	25.53	25.95	25.53	25.71
1890	NYSE	RMD	Mon, Apr 9, 2007	25.61	25.70	25.40	25.53
1889	NYSE	RMD	Thu, Apr 5, 2007	25.19	25.81	25.04	25.61
1888	NYSE	RMD	Wed, Apr 4, 2007	25.28	25.37	25.04	25.15
1887	NYSE	RMD	Tue, Apr 3, 2007	25.14	25.48	25.04	25.19
1886	NYSE	RMD	Mon, Apr 2, 2007	25.10	25.12	24.80	25.12
1885	NYSE	RMD	Fri, Mar 30, 2007	25.23	25.39	25.10	25.19
1884	NYSE	RMD	Thu, Mar 29, 2007	25.39	25.40	25.03	25.25
1883	NYSE	RMD	Wed, Mar 28, 2007	25.13	25.25	25.01	25.12
1882	NYSE	RMD	Tue, Mar 27, 2007	25.50	25.51	25.26	25.26
1881	NYSE	RMD	Mon, Mar 26, 2007	25.34	25.69	25.34	25.60
1880	NYSE	RMD	Fri, Mar 23, 2007	24.90	25.41	24.90	25.34
1879	NYSE	RMD	Thu, Mar 22, 2007	24.56	24.83	24.36	24.60
1878	NYSE	RMD	Wed, Mar 21, 2007	23.90	24.35	23.86	24.34
1877	NYSE	RMD	Tue, Mar 20, 2007	23.99	24.18	23.63	24.18
1876	NYSE	RMD	Mon, Mar 19, 2007	24.02	24.25	24.02	24.18
1875	NYSE	RMD	Fri, Mar 16, 2007	23.80	23.95	23.61	23.79
1874	NYSE	RMD	Thu, Mar 15, 2007	23.42	23.67	23.41	23.65
1873	NYSE	RMD	Wed, Mar 14, 2007	23.64	23.64	23.04	23.31
1872	NYSE	RMD	Tue, Mar 13, 2007	23.96	24.07	23.57	23.64
1871	NYSE	RMD	Mon, Mar 12, 2007	23.64	23.98	23.64	23.96
1870	NYSE	RMD	Fri, Mar 9, 2007	23.60	23.69	23.51	23.64
1869	NYSE	RMD	Thu, Mar 8, 2007	23.54	23.75	23.32	23.45
1868	NYSE	RMD	Wed, Mar 7, 2007	23.60	23.78	23.20	23.27
1867	NYSE	RMD	Tue, Mar 6, 2007	22.74	23.35	22.73	23.30
1866	NYSE	RMD	Mon, Mar 5, 2007	22.80	23.00	22.38	22.59
1865	NYSE	RMD	Fri, Mar 2, 2007	23.27	23.57	23.06	23.08
1864	NYSE	RMD	Thu, Mar 1, 2007	23.85	23.89	23.47	23.65
1863	NYSE	RMD	Wed, Feb 28, 2007	23.63	24.26	23.42	23.87
1862	NYSE	RMD	Tue, Feb 27, 2007	24.22	24.25	23.39	23.66
1861	NYSE	RMD	Mon, Feb 26, 2007	24.64	24.70	24.44	24.55
1860	NYSE	RMD	Fri, Feb 23, 2007	24.80	24.85	24.50	24.78
1859	NYSE	RMD	Thu, Feb 22, 2007	24.65	24.82	24.56	24.69
1858	NYSE	RMD	Wed, Feb 21, 2007	24.70	24.77	24.54	24.63
1857	NYSE	RMD	Tue, Feb 20, 2007	24.83	25.00	24.56	24.70
1856	NYSE	RMD	Fri, Feb 16, 2007	25.10	25.10	24.71	24.90
1855	NYSE	RMD	Thu, Feb 15, 2007	25.25	25.40	25.11	25.18
1854	NYSE	RMD	Wed, Feb 14, 2007	24.70	24.93	24.65	24.78
1853	NYSE	RMD	Tue, Feb 13, 2007	24.70	24.78	24.55	24.72
1852	NYSE	RMD	Mon, Feb 12, 2007	24.25	24.42	24.15	24.31
1851	NYSE	RMD	Fri, Feb 9, 2007	24.75	24.76	23.95	24.03
1850	NYSE	RMD	Thu, Feb 8, 2007	25.07	25.30	24.72	25.04
1849	NYSE	RMD	Wed, Feb 7, 2007	25.76	25.76	24.45	25.00
1848	NYSE	RMD	Tue, Feb 6, 2007	26.77	27.22	26.74	27.05
1847	NYSE	RMD	Mon, Feb 5, 2007	27.58	28.08	26.70	27.13
1846	NYSE	RMD	Fri, Feb 2, 2007	26.75	27.49	26.45	27.13
1845	NYSE	RMD	Thu, Feb 1, 2007	26.22	26.50	26.13	26.29
1844	NYSE	RMD	Wed, Jan 31, 2007	26.12	26.44	25.98	26.29
1843	NYSE	RMD	Tue, Jan 30, 2007	26.50	26.51	26.31	26.38
1842	NYSE	RMD	Mon, Jan 29, 2007	25.99	26.15	25.85	25.96
1841	NYSE	RMD	Fri, Jan 26, 2007	26.18	26.18	25.75	25.87
1840	NYSE	RMD	Thu, Jan 25, 2007	26.45	26.50	26.08	26.18
1839	NYSE	RMD	Wed, Jan 24, 2007	26.84	26.96	26.49	26.55
1838	NYSE	RMD	Tue, Jan 23, 2007	26.43	27.05	26.39	26.70
1837	NYSE	RMD	Mon, Jan 22, 2007	26.02	26.20	25.90	26.13
1836	NYSE	RMD	Fri, Jan 19, 2007	25.95	26.11	25.62	26.02
1835	NYSE	RMD	Thu, Jan 18, 2007	26.10	26.20	25.78	25.85
1834	NYSE	RMD	Wed, Jan 17, 2007	26.02	26.51	25.79	26.36
1833	NYSE	RMD	Tue, Jan 16, 2007	26.53	26.63	26.10	26.21
1832	NYSE	RMD	Fri, Jan 12, 2007	25.66	26.10	25.66	25.89
1831	NYSE	RMD	Thu, Jan 11, 2007	24.90	25.41	24.90	25.41
1830	NYSE	RMD	Wed, Jan 10, 2007	24.85	25.05	24.66	24.78
1829	NYSE	RMD	Tue, Jan 9, 2007	25.10	25.16	24.90	25.06
1828	NYSE	RMD	Mon, Jan 8, 2007	24.70	25.10	24.67	25.09
1827	NYSE	RMD	Fri, Jan 5, 2007	24.75	24.76	24.20	24.46
1826	NYSE	RMD	Thu, Jan 4, 2007	25.03	25.07	24.76	24.91
1825	NYSE	RMD	Wed, Jan 3, 2007	24.93	25.15	24.84	25.04
1824	NYSE	RMD	Fri, Dec 29, 2006	24.79	24.85	24.34	24.61
1823	NYSE	RMD	Thu, Dec 28, 2006	24.94	24.97	24.75	24.79
1822	NYSE	RMD	Wed, Dec 27, 2006	25.06	25.17	24.78	24.94
1821	NYSE	RMD	Tue, Dec 26, 2006	24.43	24.89	24.40	24.82
1820	NYSE	RMD	Fri, Dec 22, 2006	24.74	24.76	24.40	24.43
1819	NYSE	RMD	Thu, Dec 21, 2006	24.75	24.88	24.52	24.61
1818	NYSE	RMD	Wed, Dec 20, 2006	24.93	25.16	24.72	24.81
1817	NYSE	RMD	Tue, Dec 19, 2006	24.90	25.03	24.68	24.90
1816	NYSE	RMD	Mon, Dec 18, 2006	23.22	25.15	23.22	24.95
1815	NYSE	RMD	Fri, Dec 15, 2006	25.00	25.05	24.90	24.96
1814	NYSE	RMD	Thu, Dec 14, 2006	24.96	25.05	24.90	25.02
1813	NYSE	RMD	Wed, Dec 13, 2006	24.82	25.00	24.76	24.90
1812	NYSE	RMD	Tue, Dec 12, 2006	25.00	25.04	24.81	24.87
1811	NYSE	RMD	Mon, Dec 11, 2006	25.18	25.34	24.99	25.30
1810	NYSE	RMD	Fri, Dec 8, 2006	25.15	25.35	25.06	25.30
1809	NYSE	RMD	Thu, Dec 7, 2006	25.23	25.34	25.10	25.13
1808	NYSE	RMD	Wed, Dec 6, 2006	25.35	25.49	25.25	25.27
1807	NYSE	RMD	Tue, Dec 5, 2006	25.34	25.59	25.28	25.54
1806	NYSE	RMD	Mon, Dec 4, 2006	24.85	25.32	24.83	25.29
1805	NYSE	RMD	Fri, Dec 1, 2006	24.95	24.97	24.43	24.90
1804	NYSE	RMD	Thu, Nov 30, 2006	25.00	25.23	24.86	25.00
1803	NYSE	RMD	Wed, Nov 29, 2006	24.93	25.23	24.66	24.97
1802	NYSE	RMD	Tue, Nov 28, 2006	24.65	25.07	24.56	25.00
1801	NYSE	RMD	Mon, Nov 27, 2006	24.57	24.86	24.54	24.65
1800	NYSE	RMD	Fri, Nov 24, 2006	24.38	24.57	24.27	24.57
1799	NYSE	RMD	Wed, Nov 22, 2006	24.29	24.46	24.21	24.46
1798	NYSE	RMD	Tue, Nov 21, 2006	24.28	24.39	24.23	24.34
1797	NYSE	RMD	Mon, Nov 20, 2006	24.46	24.53	24.28	24.39
1796	NYSE	RMD	Fri, Nov 17, 2006	24.55	24.78	24.50	24.75
1795	NYSE	RMD	Thu, Nov 16, 2006	24.43	24.53	24.23	24.50
1794	NYSE	RMD	Wed, Nov 15, 2006	24.00	24.48	23.92	24.39
1793	NYSE	RMD	Tue, Nov 14, 2006	23.68	24.00	23.52	24.00
1792	NYSE	RMD	Mon, Nov 13, 2006	23.05	23.49	23.05	23.39
1791	NYSE	RMD	Fri, Nov 10, 2006	23.30	23.38	22.96	23.10
1790	NYSE	RMD	Thu, Nov 9, 2006	23.10	23.83	22.68	23.01
1789	NYSE	RMD	Wed, Nov 8, 2006	21.97	22.10	21.73	21.89
1788	NYSE	RMD	Tue, Nov 7, 2006	22.63	22.80	21.82	21.96
1787	NYSE	RMD	Mon, Nov 6, 2006	22.15	22.48	22.10	22.45
1786	NYSE	RMD	Fri, Nov 3, 2006	22.05	22.17	21.88	22.02
1785	NYSE	RMD	Thu, Nov 2, 2006	21.95	22.08	21.80	22.05
1784	NYSE	RMD	Wed, Nov 1, 2006	22.14	22.32	21.97	22.07
1783	NYSE	RMD	Tue, Oct 31, 2006	22.12	22.29	21.95	22.00
1782	NYSE	RMD	Mon, Oct 30, 2006	22.03	22.27	21.73	22.12
1781	NYSE	RMD	Fri, Oct 27, 2006	22.00	22.40	21.96	22.03
1780	NYSE	RMD	Thu, Oct 26, 2006	21.44	22.18	21.34	21.98
1779	NYSE	RMD	Wed, Oct 25, 2006	21.50	21.75	21.34	21.46
1778	NYSE	RMD	Tue, Oct 24, 2006	20.97	21.49	20.97	21.41
1777	NYSE	RMD	Mon, Oct 23, 2006	20.51	20.77	20.43	20.53
1776	NYSE	RMD	Fri, Oct 20, 2006	20.43	20.61	20.38	20.40
1775	NYSE	RMD	Thu, Oct 19, 2006	20.19	20.37	20.19	20.26
1774	NYSE	RMD	Wed, Oct 18, 2006	20.13	20.28	19.94	20.16
1773	NYSE	RMD	Tue, Oct 17, 2006	19.91	20.25	19.85	19.95
1772	NYSE	RMD	Mon, Oct 16, 2006	19.88	20.13	19.81	19.89
1771	NYSE	RMD	Fri, Oct 13, 2006	19.92	19.96	19.78	19.81
1770	NYSE	RMD	Thu, Oct 12, 2006	19.96	20.06	19.86	19.99
1769	NYSE	RMD	Wed, Oct 11, 2006	19.88	20.05	19.73	19.96
1768	NYSE	RMD	Tue, Oct 10, 2006	20.12	20.19	19.89	19.99
1767	NYSE	RMD	Mon, Oct 9, 2006	20.04	20.11	19.84	20.05
1766	NYSE	RMD	Fri, Oct 6, 2006	20.15	20.40	20.01	20.12
1765	NYSE	RMD	Thu, Oct 5, 2006	20.40	20.48	20.27	20.31
1764	NYSE	RMD	Wed, Oct 4, 2006	20.06	20.38	20.04	20.35
1763	NYSE	RMD	Tue, Oct 3, 2006	19.77	20.20	19.60	20.06
1762	NYSE	RMD	Mon, Oct 2, 2006	20.05	20.06	19.66	19.77
1761	NYSE	RMD	Fri, Sep 29, 2006	20.00	20.20	19.83	20.13
1760	NYSE	RMD	Thu, Sep 28, 2006	20.18	20.37	19.76	20.03
1759	NYSE	RMD	Wed, Sep 27, 2006	19.50	19.81	19.45	19.70
1758	NYSE	RMD	Tue, Sep 26, 2006	19.53	19.62	19.10	19.26
1757	NYSE	RMD	Mon, Sep 25, 2006	19.78	19.85	19.41	19.45
1756	NYSE	RMD	Fri, Sep 22, 2006	20.00	20.07	19.69	19.78
1755	NYSE	RMD	Thu, Sep 21, 2006	20.16	20.37	20.02	20.08
1754	NYSE	RMD	Wed, Sep 20, 2006	20.18	20.25	19.86	20.01
1753	NYSE	RMD	Tue, Sep 19, 2006	20.38	20.45	20.05	20.23
1752	NYSE	RMD	Mon, Sep 18, 2006	20.03	20.46	20.03	20.23
1751	NYSE	RMD	Fri, Sep 15, 2006	20.13	20.23	19.89	19.89
1750	NYSE	RMD	Thu, Sep 14, 2006	20.13	20.33	20.08	20.13
1749	NYSE	RMD	Wed, Sep 13, 2006	20.14	20.24	20.12	20.18
1748	NYSE	RMD	Tue, Sep 12, 2006	19.61	20.11	19.60	20.02
1747	NYSE	RMD	Mon, Sep 11, 2006	19.95	20.13	19.25	19.52
1746	NYSE	RMD	Fri, Sep 8, 2006	20.13	20.50	20.10	20.40
1745	NYSE	RMD	Thu, Sep 7, 2006	20.06	20.06	19.78	19.94
1744	NYSE	RMD	Wed, Sep 6, 2006	20.38	20.38	20.03	20.08
1743	NYSE	RMD	Tue, Sep 5, 2006	20.88	20.92	20.56	20.62
1742	NYSE	RMD	Fri, Sep 1, 2006	20.43	20.59	20.40	20.49
1741	NYSE	RMD	Thu, Aug 31, 2006	20.38	20.62	20.14	20.34
1740	NYSE	RMD	Wed, Aug 30, 2006	20.15	20.41	20.15	20.31
1739	NYSE	RMD	Tue, Aug 29, 2006	20.13	20.29	19.95	20.15
1738	NYSE	RMD	Mon, Aug 28, 2006	19.88	20.09	19.80	20.00
1737	NYSE	RMD	Fri, Aug 25, 2006	19.76	19.90	19.63	19.78
1736	NYSE	RMD	Thu, Aug 24, 2006	19.92	20.20	19.72	19.76
1735	NYSE	RMD	Wed, Aug 23, 2006	20.15	20.34	19.65	19.92
1734	NYSE	RMD	Tue, Aug 22, 2006	20.75	20.75	19.51	19.83
1733	NYSE	RMD	Mon, Aug 21, 2006	21.43	21.50	21.00	21.00
1732	NYSE	RMD	Fri, Aug 18, 2006	22.38	22.76	21.23	21.55
1731	NYSE	RMD	Thu, Aug 17, 2006	23.40	23.66	22.93	23.25
1730	NYSE	RMD	Wed, Aug 16, 2006	23.23	23.25	22.67	23.00
1729	NYSE	RMD	Tue, Aug 15, 2006	22.91	23.20	22.83	23.12
1728	NYSE	RMD	Mon, Aug 14, 2006	22.50	23.09	22.48	22.79
1727	NYSE	RMD	Fri, Aug 11, 2006	22.50	22.50	22.22	22.25
1726	NYSE	RMD	Thu, Aug 10, 2006	22.45	22.78	22.37	22.53
1725	NYSE	RMD	Wed, Aug 9, 2006	22.85	22.98	22.60	22.64
1724	NYSE	RMD	Tue, Aug 8, 2006	22.76	23.08	22.69	22.78
1723	NYSE	RMD	Mon, Aug 7, 2006	22.60	22.70	22.37	22.53
1722	NYSE	RMD	Fri, Aug 4, 2006	22.81	23.00	22.62	22.88
1721	NYSE	RMD	Thu, Aug 3, 2006	22.43	22.80	22.31	22.75
1720	NYSE	RMD	Wed, Aug 2, 2006	22.72	22.88	22.35	22.50
1719	NYSE	RMD	Tue, Aug 1, 2006	23.13	23.13	22.63	22.97
1718	NYSE	RMD	Mon, Jul 31, 2006	23.27	23.43	23.09	23.21
1717	NYSE	RMD	Fri, Jul 28, 2006	22.75	23.13	22.74	23.09
1716	NYSE	RMD	Thu, Jul 27, 2006	22.74	22.91	22.42	22.56
1715	NYSE	RMD	Wed, Jul 26, 2006	22.58	22.71	22.31	22.61
1714	NYSE	RMD	Tue, Jul 25, 2006	22.90	22.93	22.35	22.70
1713	NYSE	RMD	Mon, Jul 24, 2006	22.85	22.88	22.30	22.65
1712	NYSE	RMD	Fri, Jul 21, 2006	23.00	23.00	22.50	22.74
1711	NYSE	RMD	Thu, Jul 20, 2006	23.34	23.50	22.82	22.99
1710	NYSE	RMD	Wed, Jul 19, 2006	22.27	23.40	22.27	22.99
1709	NYSE	RMD	Tue, Jul 18, 2006	22.13	22.38	21.77	22.01
1708	NYSE	RMD	Mon, Jul 17, 2006	21.88	21.99	21.48	21.68
1707	NYSE	RMD	Fri, Jul 14, 2006	22.51	22.63	21.88	22.03
1706	NYSE	RMD	Thu, Jul 13, 2006	22.70	22.80	22.43	22.56
1705	NYSE	RMD	Wed, Jul 12, 2006	22.70	22.99	22.56	22.87
1704	NYSE	RMD	Tue, Jul 11, 2006	23.02	23.09	22.73	23.01
1703	NYSE	RMD	Mon, Jul 10, 2006	23.62	23.62	22.97	23.08
1702	NYSE	RMD	Fri, Jul 7, 2006	23.75	23.88	23.53	23.64
1701	NYSE	RMD	Thu, Jul 6, 2006	23.76	23.92	23.68	23.88
1700	NYSE	RMD	Wed, Jul 5, 2006	23.55	23.87	23.49	23.83
1699	NYSE	RMD	Mon, Jul 3, 2006	23.88	24.36	23.71	24.20
1698	NYSE	RMD	Fri, Jun 30, 2006	23.25	23.55	23.15	23.48
1697	NYSE	RMD	Thu, Jun 29, 2006	22.30	23.23	22.25	23.14
1696	NYSE	RMD	Wed, Jun 28, 2006	22.10	22.26	21.75	22.22
1695	NYSE	RMD	Tue, Jun 27, 2006	22.29	22.45	21.92	22.24
1694	NYSE	RMD	Mon, Jun 26, 2006	21.88	22.29	21.85	22.29
1693	NYSE	RMD	Fri, Jun 23, 2006	22.18	22.34	21.91	22.20
1692	NYSE	RMD	Thu, Jun 22, 2006	22.47	22.47	22.05	22.34
1691	NYSE	RMD	Wed, Jun 21, 2006	21.95	22.67	21.92	22.43
1690	NYSE	RMD	Tue, Jun 20, 2006	21.96	22.05	21.62	21.90
1689	NYSE	RMD	Mon, Jun 19, 2006	22.26	22.44	21.93	22.08
1688	NYSE	RMD	Fri, Jun 16, 2006	22.33	22.48	22.10	22.24
1687	NYSE	RMD	Thu, Jun 15, 2006	21.83	22.40	21.74	22.26
1686	NYSE	RMD	Wed, Jun 14, 2006	21.73	21.91	21.50	21.80
1685	NYSE	RMD	Tue, Jun 13, 2006	21.70	22.06	21.18	21.68
1684	NYSE	RMD	Mon, Jun 12, 2006	22.09	22.30	21.95	21.97
1683	NYSE	RMD	Fri, Jun 9, 2006	21.99	22.36	21.99	22.14
1682	NYSE	RMD	Thu, Jun 8, 2006	21.96	22.16	21.80	21.97
1681	NYSE	RMD	Wed, Jun 7, 2006	21.94	22.45	21.85	22.08
1680	NYSE	RMD	Tue, Jun 6, 2006	22.01	22.22	21.45	21.88
1679	NYSE	RMD	Mon, Jun 5, 2006	22.69	22.72	22.01	22.19
1678	NYSE	RMD	Fri, Jun 2, 2006	22.98	23.00	22.28	22.74
1677	NYSE	RMD	Thu, Jun 1, 2006	22.73	23.20	22.68	23.16
1676	NYSE	RMD	Wed, May 31, 2006	22.38	23.00	22.31	22.73
1675	NYSE	RMD	Tue, May 30, 2006	22.70	22.80	22.36	22.39
1674	NYSE	RMD	Fri, May 26, 2006	22.44	23.13	22.28	23.13
1673	NYSE	RMD	Thu, May 25, 2006	22.33	22.70	22.15	22.59
1672	NYSE	RMD	Wed, May 24, 2006	22.31	22.41	21.68	22.33
1671	NYSE	RMD	Tue, May 23, 2006	22.95	22.98	22.31	22.31
1670	NYSE	RMD	Mon, May 22, 2006	22.41	23.00	22.39	22.81
1669	NYSE	RMD	Fri, May 19, 2006	22.95	23.01	22.45	22.85
1668	NYSE	RMD	Thu, May 18, 2006	23.39	23.49	23.22	23.34
1667	NYSE	RMD	Wed, May 17, 2006	23.52	23.93	23.51	23.67
1666	NYSE	RMD	Tue, May 16, 2006	23.15	23.55	22.95	23.52
1665	NYSE	RMD	Mon, May 15, 2006	22.25	23.24	22.21	22.99
1664	NYSE	RMD	Fri, May 12, 2006	23.10	23.17	22.88	23.06
1663	NYSE	RMD	Thu, May 11, 2006	23.76	23.76	23.10	23.10
1662	NYSE	RMD	Wed, May 10, 2006	24.29	24.42	23.81	23.93
1661	NYSE	RMD	Tue, May 9, 2006	23.95	24.36	23.83	24.25
1660	NYSE	RMD	Mon, May 8, 2006	23.88	24.00	23.68	23.84
1659	NYSE	RMD	Fri, May 5, 2006	22.78	24.29	22.75	24.18
1658	NYSE	RMD	Thu, May 4, 2006	21.77	21.91	21.63	21.70
1657	NYSE	RMD	Wed, May 3, 2006	21.88	22.10	21.76	21.82
1656	NYSE	RMD	Tue, May 2, 2006	21.49	21.78	21.18	21.60
1655	NYSE	RMD	Mon, May 1, 2006	22.17	22.17	21.22	21.54
1654	NYSE	RMD	Fri, Apr 28, 2006	21.95	22.37	21.54	21.58
1653	NYSE	RMD	Thu, Apr 27, 2006	21.85	22.00	21.80	21.92
1652	NYSE	RMD	Wed, Apr 26, 2006	21.91	22.13	21.70	21.85
1651	NYSE	RMD	Tue, Apr 25, 2006	22.00	22.00	21.25	21.48
1650	NYSE	RMD	Mon, Apr 24, 2006	21.53	21.89	21.20	21.77
1649	NYSE	RMD	Fri, Apr 21, 2006	21.61	21.75	21.35	21.53
1648	NYSE	RMD	Thu, Apr 20, 2006	22.01	22.18	21.45	21.50
1647	NYSE	RMD	Wed, Apr 19, 2006	21.99	22.18	21.71	21.77
1646	NYSE	RMD	Tue, Apr 18, 2006	21.10	21.55	21.09	21.53
1645	NYSE	RMD	Mon, Apr 17, 2006	20.94	21.09	20.66	20.88
1644	NYSE	RMD	Thu, Apr 13, 2006	21.06	21.06	20.78	20.91
1643	NYSE	RMD	Wed, Apr 12, 2006	21.08	21.36	20.97	21.02
1642	NYSE	RMD	Tue, Apr 11, 2006	21.44	21.49	20.90	21.08
1641	NYSE	RMD	Mon, Apr 10, 2006	21.50	21.64	21.15	21.42
1640	NYSE	RMD	Fri, Apr 7, 2006	21.45	21.89	21.26	21.48
1639	NYSE	RMD	Thu, Apr 6, 2006	21.99	22.00	21.38	21.59
1638	NYSE	RMD	Wed, Apr 5, 2006	22.17	22.46	21.99	22.17
1637	NYSE	RMD	Tue, Apr 4, 2006	21.50	22.04	21.15	22.01
1636	NYSE	RMD	Mon, Apr 3, 2006	21.95	21.96	21.51	21.58
1635	NYSE	RMD	Fri, Mar 31, 2006	21.74	22.10	21.65	21.99
1634	NYSE	RMD	Thu, Mar 30, 2006	21.70	21.92	21.65	21.74
1633	NYSE	RMD	Wed, Mar 29, 2006	21.94	22.00	21.67	21.83
1632	NYSE	RMD	Tue, Mar 28, 2006	21.63	22.18	21.56	21.94
1631	NYSE	RMD	Mon, Mar 27, 2006	21.54	21.72	21.45	21.66
1630	NYSE	RMD	Fri, Mar 24, 2006	21.88	22.21	21.66	21.78
1629	NYSE	RMD	Thu, Mar 23, 2006	22.00	22.25	21.65	22.16
1628	NYSE	RMD	Wed, Mar 22, 2006	21.81	22.29	21.25	22.13
1627	NYSE	RMD	Tue, Mar 21, 2006	20.78	22.39	20.73	21.81
1626	NYSE	RMD	Mon, Mar 20, 2006	20.30	20.92	20.21	20.76
1625	NYSE	RMD	Fri, Mar 17, 2006	20.35	20.35	20.01	20.13
1624	NYSE	RMD	Thu, Mar 16, 2006	20.11	20.49	20.08	20.30
1623	NYSE	RMD	Wed, Mar 15, 2006	19.89	20.10	19.77	19.94
1622	NYSE	RMD	Tue, Mar 14, 2006	20.03	20.11	19.76	19.78
1621	NYSE	RMD	Mon, Mar 13, 2006	20.18	20.30	20.03	20.03
1620	NYSE	RMD	Fri, Mar 10, 2006	19.97	20.59	19.95	20.24
1619	NYSE	RMD	Thu, Mar 9, 2006	20.00	20.14	19.77	19.91
1618	NYSE	RMD	Wed, Mar 8, 2006	19.54	20.08	19.43	20.08
1617	NYSE	RMD	Tue, Mar 7, 2006	19.77	19.77	19.32	19.52
1616	NYSE	RMD	Mon, Mar 6, 2006	19.98	20.09	19.70	19.78
1615	NYSE	RMD	Fri, Mar 3, 2006	20.16	20.33	19.98	20.00
1614	NYSE	RMD	Thu, Mar 2, 2006	20.20	20.55	20.20	20.26
1613	NYSE	RMD	Wed, Mar 1, 2006	20.22	20.22	20.03	20.17
1612	NYSE	RMD	Tue, Feb 28, 2006	20.57	20.64	20.21	20.30
1611	NYSE	RMD	Mon, Feb 27, 2006	20.13	20.68	20.13	20.44
1610	NYSE	RMD	Fri, Feb 24, 2006	20.23	20.34	20.04	20.28
1609	NYSE	RMD	Thu, Feb 23, 2006	20.26	20.31	20.02	20.15
1608	NYSE	RMD	Wed, Feb 22, 2006	20.46	20.56	20.14	20.36
1607	NYSE	RMD	Tue, Feb 21, 2006	20.98	21.01	20.52	20.71
1606	NYSE	RMD	Fri, Feb 17, 2006	21.24	21.24	20.89	20.94
1605	NYSE	RMD	Thu, Feb 16, 2006	21.40	21.50	20.98	21.22
1604	NYSE	RMD	Wed, Feb 15, 2006	21.20	21.38	21.05	21.31
1603	NYSE	RMD	Tue, Feb 14, 2006	20.93	21.15	20.82	21.01
1602	NYSE	RMD	Mon, Feb 13, 2006	20.65	20.99	20.56	20.63
1601	NYSE	RMD	Fri, Feb 10, 2006	20.68	20.95	20.47	20.73
1600	NYSE	RMD	Thu, Feb 9, 2006	20.50	20.95	20.38	20.71
1599	NYSE	RMD	Wed, Feb 8, 2006	21.50	21.72	19.33	20.21
1598	NYSE	RMD	Tue, Feb 7, 2006	19.63	20.75	19.60	20.75
1597	NYSE	RMD	Mon, Feb 6, 2006	19.21	19.30	18.74	19.03
1596	NYSE	RMD	Fri, Feb 3, 2006	19.24	19.36	18.92	19.22
1595	NYSE	RMD	Thu, Feb 2, 2006	19.31	19.46	19.02	19.25
1594	NYSE	RMD	Wed, Feb 1, 2006	19.65	19.71	19.25	19.40
1593	NYSE	RMD	Tue, Jan 31, 2006	19.68	19.86	19.48	19.72
1592	NYSE	RMD	Mon, Jan 30, 2006	19.76	19.99	19.63	19.72
1591	NYSE	RMD	Fri, Jan 27, 2006	19.58	19.89	19.58	19.76
1590	NYSE	RMD	Thu, Jan 26, 2006	19.36	19.68	19.34	19.63
1589	NYSE	RMD	Wed, Jan 25, 2006	19.14	19.41	18.98	19.34
1588	NYSE	RMD	Tue, Jan 24, 2006	18.70	18.73	18.45	18.73
1587	NYSE	RMD	Mon, Jan 23, 2006	18.68	18.78	18.54	18.75
1586	NYSE	RMD	Fri, Jan 20, 2006	18.80	18.88	18.64	18.83
1585	NYSE	RMD	Thu, Jan 19, 2006	19.00	19.00	18.79	18.95
1584	NYSE	RMD	Wed, Jan 18, 2006	18.91	19.15	18.86	19.00
1583	NYSE	RMD	Tue, Jan 17, 2006	19.03	19.29	19.03	19.15
1582	NYSE	RMD	Fri, Jan 13, 2006	19.30	19.36	18.98	19.09
1581	NYSE	RMD	Thu, Jan 12, 2006	19.54	19.60	19.15	19.25
1580	NYSE	RMD	Wed, Jan 11, 2006	19.88	20.11	19.12	19.51
1579	NYSE	RMD	Tue, Jan 10, 2006	19.10	19.57	19.10	19.40
1578	NYSE	RMD	Mon, Jan 9, 2006	18.48	19.03	18.48	18.89
1577	NYSE	RMD	Fri, Jan 6, 2006	19.08	19.13	18.40	18.43
1576	NYSE	RMD	Thu, Jan 5, 2006	19.23	19.26	19.03	19.08
1575	NYSE	RMD	Wed, Jan 4, 2006	19.23	19.41	18.95	19.23
1574	NYSE	RMD	Tue, Jan 3, 2006	19.40	19.49	18.65	19.11
1573	NYSE	RMD	Fri, Dec 30, 2005	19.15	19.25	19.01	19.16
1572	NYSE	RMD	Thu, Dec 29, 2005	19.44	19.58	19.28	19.35
1571	NYSE	RMD	Wed, Dec 28, 2005	19.42	19.67	19.33	19.50
1570	NYSE	RMD	Tue, Dec 27, 2005	19.55	19.87	19.34	19.48
1569	NYSE	RMD	Fri, Dec 23, 2005	19.52	19.95	19.52	19.80
1568	NYSE	RMD	Thu, Dec 22, 2005	19.53	19.74	19.52	19.69
1567	NYSE	RMD	Wed, Dec 21, 2005	19.11	19.49	18.93	19.35
1566	NYSE	RMD	Tue, Dec 20, 2005	19.73	19.73	18.81	19.05
1565	NYSE	RMD	Mon, Dec 19, 2005	20.23	20.24	19.02	19.57
1564	NYSE	RMD	Fri, Dec 16, 2005	20.68	20.78	20.31	20.32
1563	NYSE	RMD	Thu, Dec 15, 2005	20.70	20.85	20.47	20.51
1562	NYSE	RMD	Wed, Dec 14, 2005	20.61	20.75	20.55	20.64
1561	NYSE	RMD	Tue, Dec 13, 2005	20.50	20.65	20.39	20.64
1560	NYSE	RMD	Mon, Dec 12, 2005	20.30	20.54	20.20	20.43
1559	NYSE	RMD	Fri, Dec 9, 2005	20.04	20.21	19.89	20.11
1558	NYSE	RMD	Thu, Dec 8, 2005	20.17	20.17	19.68	20.05
1557	NYSE	RMD	Wed, Dec 7, 2005	20.78	20.78	20.05	20.28
1556	NYSE	RMD	Tue, Dec 6, 2005	20.78	20.98	20.71	20.82
1555	NYSE	RMD	Mon, Dec 5, 2005	20.48	20.73	20.40	20.69
1554	NYSE	RMD	Fri, Dec 2, 2005	20.00	20.50	20.00	20.47
1553	NYSE	RMD	Thu, Dec 1, 2005	20.26	20.37	20.06	20.32
1552	NYSE	RMD	Wed, Nov 30, 2005	20.63	21.01	20.27	20.40
1551	NYSE	RMD	Tue, Nov 29, 2005	20.41	20.83	20.41	20.43
1550	NYSE	RMD	Mon, Nov 28, 2005	21.08	21.24	20.34	20.41
1549	NYSE	RMD	Fri, Nov 25, 2005	20.98	21.20	20.96	21.00
1548	NYSE	RMD	Wed, Nov 23, 2005	20.73	20.91	20.51	20.69
1547	NYSE	RMD	Tue, Nov 22, 2005	21.24	21.28	20.65	20.75
1546	NYSE	RMD	Mon, Nov 21, 2005	21.35	21.41	21.21	21.36
1545	NYSE	RMD	Fri, Nov 18, 2005	21.17	21.40	21.06	21.34
1544	NYSE	RMD	Thu, Nov 17, 2005	20.45	21.05	20.43	20.96
1543	NYSE	RMD	Wed, Nov 16, 2005	20.35	20.45	20.06	20.25
1542	NYSE	RMD	Tue, Nov 15, 2005	20.50	20.73	20.17	20.35
1541	NYSE	RMD	Mon, Nov 14, 2005	20.46	20.74	20.35	20.38
1540	NYSE	RMD	Fri, Nov 11, 2005	20.38	20.75	20.33	20.43
1539	NYSE	RMD	Thu, Nov 10, 2005	19.98	20.44	19.84	20.30
1538	NYSE	RMD	Wed, Nov 9, 2005	19.25	19.80	19.25	19.65
1537	NYSE	RMD	Tue, Nov 8, 2005	19.43	19.47	19.14	19.30
1536	NYSE	RMD	Mon, Nov 7, 2005	19.40	19.73	19.28	19.28
1535	NYSE	RMD	Fri, Nov 4, 2005	19.65	19.70	19.23	19.38
1534	NYSE	RMD	Thu, Nov 3, 2005	19.63	20.05	19.38	19.64
1533	NYSE	RMD	Wed, Nov 2, 2005	18.66	19.03	18.50	18.80
1532	NYSE	RMD	Tue, Nov 1, 2005	19.07	19.19	18.68	18.82
1531	NYSE	RMD	Mon, Oct 31, 2005	18.75	19.35	18.75	19.07
1530	NYSE	RMD	Fri, Oct 28, 2005	18.75	19.11	18.63	19.00
1529	NYSE	RMD	Thu, Oct 27, 2005	19.73	19.81	18.93	19.00
1528	NYSE	RMD	Wed, Oct 26, 2005	19.60	20.15	19.53	19.79
1527	NYSE	RMD	Tue, Oct 25, 2005	19.53	19.70	19.28	19.47
1526	NYSE	RMD	Mon, Oct 24, 2005	18.91	19.37	18.85	19.37
1525	NYSE	RMD	Fri, Oct 21, 2005	18.70	19.24	18.56	19.00
1524	NYSE	RMD	Thu, Oct 20, 2005	18.96	18.97	18.61	18.78
1523	NYSE	RMD	Wed, Oct 19, 2005	18.93	19.09	18.64	19.02
1522	NYSE	RMD	Tue, Oct 18, 2005	18.88	19.28	18.70	19.11
1521	NYSE	RMD	Mon, Oct 17, 2005	18.75	18.97	18.54	18.84
1520	NYSE	RMD	Fri, Oct 14, 2005	18.74	18.86	18.35	18.83
1519	NYSE	RMD	Thu, Oct 13, 2005	18.13	18.72	17.88	18.51
1518	NYSE	RMD	Wed, Oct 12, 2005	18.63	18.74	18.17	18.51
1517	NYSE	RMD	Tue, Oct 11, 2005	18.95	18.95	18.69	18.74
1516	NYSE	RMD	Mon, Oct 10, 2005	19.14	19.31	18.90	19.16
1515	NYSE	RMD	Fri, Oct 7, 2005	19.50	19.50	18.98	19.38
1514	NYSE	RMD	Thu, Oct 6, 2005	19.50	19.83	19.37	19.52
1513	NYSE	RMD	Wed, Oct 5, 2005	19.75	19.96	19.66	19.73
1512	NYSE	RMD	Tue, Oct 4, 2005	19.94	20.35	19.69	20.08
1511	NYSE	RMD	Mon, Oct 3, 2005	19.76	20.28	19.48	20.15
1510	NYSE	RMD	Fri, Sep 30, 2005	20.00	20.34	19.79	19.91
1509	NYSE	RMD	Thu, Sep 29, 2005	19.68	20.06	19.66	20.01
1508	NYSE	RMD	Wed, Sep 28, 2005	19.63	19.82	19.57	19.68
1507	NYSE	RMD	Tue, Sep 27, 2005	19.01	19.86	19.01	19.69
1506	NYSE	RMD	Mon, Sep 26, 2005	18.63	19.02	18.56	18.97
1505	NYSE	RMD	Fri, Sep 23, 2005	18.59	18.75	18.47	18.66
1504	NYSE	RMD	Thu, Sep 22, 2005	18.58	18.61	18.47	18.59
1503	NYSE	RMD	Wed, Sep 21, 2005	18.55	18.72	18.49	18.58
1502	NYSE	RMD	Tue, Sep 20, 2005	18.51	18.61	18.48	18.56
1501	NYSE	RMD	Mon, Sep 19, 2005	18.12	18.57	18.12	18.50
1500	NYSE	RMD	Fri, Sep 16, 2005	18.36	18.61	18.29	18.61
1499	NYSE	RMD	Thu, Sep 15, 2005	18.38	18.42	18.26	18.32
1498	NYSE	RMD	Wed, Sep 14, 2005	18.56	18.60	18.41	18.44
1497	NYSE	RMD	Tue, Sep 13, 2005	18.35	18.53	18.29	18.51
1496	NYSE	RMD	Mon, Sep 12, 2005	18.48	18.59	18.43	18.51
1495	NYSE	RMD	Fri, Sep 9, 2005	18.35	18.55	18.33	18.54
1494	NYSE	RMD	Thu, Sep 8, 2005	18.23	18.39	18.23	18.39
1493	NYSE	RMD	Wed, Sep 7, 2005	18.18	18.45	18.16	18.36
1492	NYSE	RMD	Tue, Sep 6, 2005	17.91	18.38	17.88	18.34
1491	NYSE	RMD	Fri, Sep 2, 2005	18.05	18.06	17.90	17.95
1490	NYSE	RMD	Thu, Sep 1, 2005	18.00	18.16	17.96	18.05
1489	NYSE	RMD	Wed, Aug 31, 2005	17.86	18.09	17.68	18.09
1488	NYSE	RMD	Tue, Aug 30, 2005	17.82	17.95	17.72	17.90
1487	NYSE	RMD	Mon, Aug 29, 2005	17.84	18.00	17.71	17.87
1486	NYSE	RMD	Fri, Aug 26, 2005	18.21	18.25	18.12	18.13
1485	NYSE	RMD	Thu, Aug 25, 2005	18.46	18.54	18.20	18.35
1484	NYSE	RMD	Wed, Aug 24, 2005	18.63	18.86	18.45	18.70
1483	NYSE	RMD	Tue, Aug 23, 2005	17.88	18.91	17.88	18.84
1482	NYSE	RMD	Mon, Aug 22, 2005	16.88	17.18	16.88	17.10
1481	NYSE	RMD	Fri, Aug 19, 2005	17.03	17.04	16.82	16.94
1480	NYSE	RMD	Thu, Aug 18, 2005	16.71	17.17	16.65	17.01
1479	NYSE	RMD	Wed, Aug 17, 2005	16.60	16.84	16.59	16.75
1478	NYSE	RMD	Tue, Aug 16, 2005	16.60	16.70	16.52	16.66
1477	NYSE	RMD	Mon, Aug 15, 2005	16.44	16.61	16.28	16.57
1476	NYSE	RMD	Fri, Aug 12, 2005	16.51	16.59	16.45	16.53
1475	NYSE	RMD	Thu, Aug 11, 2005	16.60	16.64	16.53	16.57
1474	NYSE	RMD	Wed, Aug 10, 2005	16.56	16.71	16.39	16.47
1473	NYSE	RMD	Tue, Aug 9, 2005	16.09	16.23	15.85	16.16
1472	NYSE	RMD	Mon, Aug 8, 2005	15.76	16.14	15.76	16.10
1471	NYSE	RMD	Fri, Aug 5, 2005	16.35	16.36	15.92	16.15
1470	NYSE	RMD	Thu, Aug 4, 2005	16.80	16.80	16.39	16.50
1469	NYSE	RMD	Wed, Aug 3, 2005	16.76	16.88	16.55	16.80
1468	NYSE	RMD	Tue, Aug 2, 2005	16.78	16.80	16.64	16.79
1467	NYSE	RMD	Mon, Aug 1, 2005	16.66	16.79	16.52	16.79
1466	NYSE	RMD	Fri, Jul 29, 2005	16.61	16.86	16.60	16.75
1465	NYSE	RMD	Thu, Jul 28, 2005	16.46	16.80	16.46	16.69
1464	NYSE	RMD	Wed, Jul 27, 2005	16.44	16.54	16.35	16.45
1463	NYSE	RMD	Tue, Jul 26, 2005	16.28	16.56	16.23	16.50
1462	NYSE	RMD	Mon, Jul 25, 2005	16.29	16.44	16.11	16.34
1461	NYSE	RMD	Fri, Jul 22, 2005	16.53	16.66	16.32	16.50
1460	NYSE	RMD	Thu, Jul 21, 2005	16.62	16.67	16.37	16.45
1459	NYSE	RMD	Wed, Jul 20, 2005	16.50	16.62	16.48	16.59
1458	NYSE	RMD	Tue, Jul 19, 2005	16.31	16.39	16.24	16.38
1457	NYSE	RMD	Mon, Jul 18, 2005	16.44	16.44	16.25	16.27
1456	NYSE	RMD	Fri, Jul 15, 2005	16.28	16.52	16.10	16.50
1455	NYSE	RMD	Thu, Jul 14, 2005	16.64	16.65	16.43	16.60
1454	NYSE	RMD	Wed, Jul 13, 2005	16.75	16.76	16.47	16.63
1453	NYSE	RMD	Tue, Jul 12, 2005	16.76	16.91	16.70	16.86
1452	NYSE	RMD	Mon, Jul 11, 2005	16.85	17.00	16.67	16.92
1451	NYSE	RMD	Fri, Jul 8, 2005	16.56	17.07	16.55	17.00
1450	NYSE	RMD	Thu, Jul 7, 2005	16.23	16.63	16.10	16.56
1449	NYSE	RMD	Wed, Jul 6, 2005	16.59	16.59	16.31	16.48
1448	NYSE	RMD	Tue, Jul 5, 2005	16.33	16.66	16.33	16.62
1447	NYSE	RMD	Fri, Jul 1, 2005	16.44	16.55	16.26	16.49
1446	NYSE	RMD	Thu, Jun 30, 2005	16.43	16.71	16.37	16.50
1445	NYSE	RMD	Wed, Jun 29, 2005	16.16	16.77	16.14	16.57
1444	NYSE	RMD	Tue, Jun 28, 2005	15.50	16.21	15.50	16.05
1443	NYSE	RMD	Mon, Jun 27, 2005	15.38	15.39	15.28	15.35
1442	NYSE	RMD	Fri, Jun 24, 2005	15.51	15.56	15.41	15.43
1441	NYSE	RMD	Thu, Jun 23, 2005	15.40	15.62	15.40	15.50
1440	NYSE	RMD	Wed, Jun 22, 2005	15.22	15.40	15.21	15.40
1439	NYSE	RMD	Tue, Jun 21, 2005	15.01	15.21	14.87	15.19
1438	NYSE	RMD	Mon, Jun 20, 2005	15.15	15.26	15.00	15.01
1437	NYSE	RMD	Fri, Jun 17, 2005	15.47	15.48	15.19	15.25
1436	NYSE	RMD	Thu, Jun 16, 2005	15.19	15.42	15.19	15.35
1435	NYSE	RMD	Wed, Jun 15, 2005	15.42	15.56	15.11	15.19
1434	NYSE	RMD	Tue, Jun 14, 2005	15.46	15.51	15.23	15.27
1433	NYSE	RMD	Mon, Jun 13, 2005	15.78	15.79	15.38	15.48
1432	NYSE	RMD	Fri, Jun 10, 2005	15.92	16.00	15.88	15.91
1431	NYSE	RMD	Thu, Jun 9, 2005	16.00	16.00	15.85	15.92
1430	NYSE	RMD	Wed, Jun 8, 2005	16.25	16.25	16.00	16.02
1429	NYSE	RMD	Tue, Jun 7, 2005	15.84	16.37	15.84	16.09
1428	NYSE	RMD	Mon, Jun 6, 2005	15.55	15.82	15.50	15.78
1427	NYSE	RMD	Fri, Jun 3, 2005	15.59	15.73	15.59	15.65
1426	NYSE	RMD	Thu, Jun 2, 2005	15.60	15.70	15.56	15.63
1425	NYSE	RMD	Wed, Jun 1, 2005	15.62	15.70	15.61	15.69
1424	NYSE	RMD	Tue, May 31, 2005	15.68	15.74	15.62	15.62
1423	NYSE	RMD	Fri, May 27, 2005	15.80	15.85	15.76	15.78
1422	NYSE	RMD	Thu, May 26, 2005	15.90	15.90	15.79	15.86
1421	NYSE	RMD	Wed, May 25, 2005	16.08	16.08	15.79	15.87
1420	NYSE	RMD	Tue, May 24, 2005	16.07	16.24	16.03	16.08
1419	NYSE	RMD	Mon, May 23, 2005	15.90	16.11	15.86	16.09
1418	NYSE	RMD	Fri, May 20, 2005	16.10	16.13	15.86	15.93
1417	NYSE	RMD	Thu, May 19, 2005	15.89	16.08	15.88	16.03
1416	NYSE	RMD	Wed, May 18, 2005	15.58	15.86	15.57	15.83
1415	NYSE	RMD	Tue, May 17, 2005	15.59	15.59	15.44	15.51
1414	NYSE	RMD	Mon, May 16, 2005	15.40	15.59	15.36	15.59
1413	NYSE	RMD	Fri, May 13, 2005	15.67	15.67	15.46	15.52
1412	NYSE	RMD	Thu, May 12, 2005	15.80	15.80	15.65	15.73
1411	NYSE	RMD	Wed, May 11, 2005	15.73	15.81	15.60	15.81
1410	NYSE	RMD	Tue, May 10, 2005	15.66	15.75	15.55	15.73
1409	NYSE	RMD	Mon, May 9, 2005	15.83	16.15	15.83	15.90
1408	NYSE	RMD	Fri, May 6, 2005	15.44	15.90	15.09	15.76
1407	NYSE	RMD	Thu, May 5, 2005	15.72	15.90	15.61	15.75
1406	NYSE	RMD	Wed, May 4, 2005	15.52	15.75	15.41	15.72
1405	NYSE	RMD	Tue, May 3, 2005	15.47	15.54	15.33	15.49
1404	NYSE	RMD	Mon, May 2, 2005	15.58	15.75	15.54	15.60
1403	NYSE	RMD	Fri, Apr 29, 2005	15.55	15.55	15.28	15.53
1402	NYSE	RMD	Thu, Apr 28, 2005	15.39	15.58	15.39	15.55
1401	NYSE	RMD	Wed, Apr 27, 2005	15.31	15.63	15.31	15.55
1400	NYSE	RMD	Tue, Apr 26, 2005	15.39	15.52	15.25	15.47
1399	NYSE	RMD	Mon, Apr 25, 2005	15.20	15.60	15.20	15.54
1398	NYSE	RMD	Fri, Apr 22, 2005	15.19	15.40	15.18	15.32
1397	NYSE	RMD	Thu, Apr 21, 2005	15.29	15.42	15.20	15.38
1396	NYSE	RMD	Wed, Apr 20, 2005	15.18	15.45	15.15	15.29
1395	NYSE	RMD	Tue, Apr 19, 2005	14.90	15.22	14.88	15.18
1394	NYSE	RMD	Mon, Apr 18, 2005	14.79	14.98	14.76	14.95
1393	NYSE	RMD	Fri, Apr 15, 2005	15.05	15.13	14.93	15.01
1392	NYSE	RMD	Thu, Apr 14, 2005	15.28	15.30	15.13	15.22
1391	NYSE	RMD	Wed, Apr 13, 2005	15.31	15.41	15.25	15.35
1390	NYSE	RMD	Tue, Apr 12, 2005	15.22	15.35	15.15	15.30
1389	NYSE	RMD	Mon, Apr 11, 2005	14.91	15.30	14.91	15.22
1388	NYSE	RMD	Fri, Apr 8, 2005	15.03	15.11	14.82	15.09
1387	NYSE	RMD	Thu, Apr 7, 2005	14.48	15.30	14.48	15.21
1386	NYSE	RMD	Wed, Apr 6, 2005	14.36	14.52	14.36	14.48
1385	NYSE	RMD	Tue, Apr 5, 2005	14.38	14.40	14.23	14.36
1384	NYSE	RMD	Mon, Apr 4, 2005	14.00	14.22	13.96	14.16
1383	NYSE	RMD	Fri, Apr 1, 2005	14.15	14.25	14.04	14.08
1382	NYSE	RMD	Thu, Mar 31, 2005	14.06	14.20	14.01	14.10
1381	NYSE	RMD	Wed, Mar 30, 2005	14.00	14.12	13.95	14.10
1380	NYSE	RMD	Tue, Mar 29, 2005	14.27	14.41	14.16	14.18
1379	NYSE	RMD	Mon, Mar 28, 2005	14.24	14.44	14.24	14.28
1378	NYSE	RMD	Thu, Mar 24, 2005	13.96	14.30	13.96	14.24
1377	NYSE	RMD	Wed, Mar 23, 2005	13.94	14.04	13.88	13.91
1376	NYSE	RMD	Tue, Mar 22, 2005	14.15	14.27	14.11	14.14
1375	NYSE	RMD	Mon, Mar 21, 2005	14.31	14.32	14.07	14.15
1374	NYSE	RMD	Fri, Mar 18, 2005	14.20	14.32	14.20	14.31
1373	NYSE	RMD	Thu, Mar 17, 2005	14.34	14.35	14.18	14.20
1372	NYSE	RMD	Wed, Mar 16, 2005	14.28	14.36	14.24	14.28
1371	NYSE	RMD	Tue, Mar 15, 2005	14.31	14.35	14.25	14.31
1370	NYSE	RMD	Mon, Mar 14, 2005	14.00	14.31	13.97	14.21
1369	NYSE	RMD	Fri, Mar 11, 2005	13.98	14.07	13.92	14.00
1368	NYSE	RMD	Thu, Mar 10, 2005	14.13	14.19	13.78	13.88
1367	NYSE	RMD	Wed, Mar 9, 2005	14.37	14.37	14.03	14.10
1366	NYSE	RMD	Tue, Mar 8, 2005	14.58	14.58	14.34	14.40
1365	NYSE	RMD	Mon, Mar 7, 2005	14.50	14.66	14.38	14.60
1364	NYSE	RMD	Fri, Mar 4, 2005	14.75	14.83	14.71	14.74
1363	NYSE	RMD	Thu, Mar 3, 2005	14.88	15.14	14.71	14.73
1362	NYSE	RMD	Wed, Mar 2, 2005	14.79	14.93	14.70	14.75
1361	NYSE	RMD	Tue, Mar 1, 2005	14.74	14.81	14.73	14.74
1360	NYSE	RMD	Mon, Feb 28, 2005	14.74	14.81	14.72	14.74
1359	NYSE	RMD	Fri, Feb 25, 2005	14.65	14.83	14.65	14.80
1358	NYSE	RMD	Thu, Feb 24, 2005	14.75	14.77	14.67	14.76
1357	NYSE	RMD	Wed, Feb 23, 2005	14.75	14.91	14.74	14.76
1356	NYSE	RMD	Tue, Feb 22, 2005	14.98	15.10	14.76	14.78
1355	NYSE	RMD	Fri, Feb 18, 2005	14.93	15.06	14.90	14.91
1354	NYSE	RMD	Thu, Feb 17, 2005	14.93	15.03	14.88	14.96
1353	NYSE	RMD	Wed, Feb 16, 2005	15.01	15.10	14.95	15.00
1352	NYSE	RMD	Tue, Feb 15, 2005	14.96	15.18	14.93	15.05
1351	NYSE	RMD	Mon, Feb 14, 2005	15.00	15.07	14.98	15.03
1350	NYSE	RMD	Fri, Feb 11, 2005	14.93	15.17	14.93	15.13
1349	NYSE	RMD	Thu, Feb 10, 2005	14.69	15.06	14.68	15.02
1348	NYSE	RMD	Wed, Feb 9, 2005	14.86	14.99	14.77	14.77
1347	NYSE	RMD	Tue, Feb 8, 2005	14.69	15.06	14.69	14.98
1346	NYSE	RMD	Mon, Feb 7, 2005	14.90	15.20	14.90	14.95
1345	NYSE	RMD	Fri, Feb 4, 2005	14.13	15.26	14.09	15.11
1344	NYSE	RMD	Thu, Feb 3, 2005	13.19	13.33	13.17	13.25
1343	NYSE	RMD	Wed, Feb 2, 2005	13.15	13.39	13.15	13.39
1342	NYSE	RMD	Tue, Feb 1, 2005	12.81	13.12	12.81	13.07
1341	NYSE	RMD	Mon, Jan 31, 2005	12.61	12.85	12.61	12.83
1340	NYSE	RMD	Fri, Jan 28, 2005	12.71	12.73	12.50	12.62
1339	NYSE	RMD	Thu, Jan 27, 2005	12.73	12.82	12.63	12.72
1338	NYSE	RMD	Wed, Jan 26, 2005	12.65	12.77	12.57	12.74
1337	NYSE	RMD	Tue, Jan 25, 2005	12.69	12.82	12.63	12.63
1336	NYSE	RMD	Mon, Jan 24, 2005	12.64	12.78	12.62	12.71
1335	NYSE	RMD	Fri, Jan 21, 2005	12.64	12.99	12.64	12.87
1334	NYSE	RMD	Thu, Jan 20, 2005	12.39	12.68	12.37	12.64
1333	NYSE	RMD	Wed, Jan 19, 2005	12.40	12.49	12.40	12.47
1332	NYSE	RMD	Tue, Jan 18, 2005	12.26	12.52	12.25	12.47
1331	NYSE	RMD	Fri, Jan 14, 2005	12.42	12.50	12.38	12.49
1330	NYSE	RMD	Thu, Jan 13, 2005	12.50	12.53	12.44	12.45
1329	NYSE	RMD	Wed, Jan 12, 2005	12.67	12.70	12.54	12.54
1328	NYSE	RMD	Tue, Jan 11, 2005	12.70	12.73	12.66	12.67
1327	NYSE	RMD	Mon, Jan 10, 2005	12.59	12.81	12.57	12.70
1326	NYSE	RMD	Fri, Jan 7, 2005	12.64	12.65	12.56	12.60
1325	NYSE	RMD	Thu, Jan 6, 2005	12.71	12.76	12.65	12.65
1324	NYSE	RMD	Wed, Jan 5, 2005	12.63	12.73	12.60	12.65
1323	NYSE	RMD	Tue, Jan 4, 2005	12.71	12.73	12.58	12.63
1322	NYSE	RMD	Mon, Jan 3, 2005	12.80	12.94	12.68	12.70
1321	NYSE	RMD	Fri, Dec 31, 2004	12.73	12.79	12.73	12.78
1320	NYSE	RMD	Thu, Dec 30, 2004	12.70	12.77	12.66	12.73
1319	NYSE	RMD	Wed, Dec 29, 2004	12.66	12.74	12.66	12.72
1318	NYSE	RMD	Tue, Dec 28, 2004	12.55	12.75	12.55	12.74
1317	NYSE	RMD	Mon, Dec 27, 2004	12.55	12.59	12.49	12.55
1316	NYSE	RMD	Thu, Dec 23, 2004	12.54	12.64	12.50	12.55
1315	NYSE	RMD	Wed, Dec 22, 2004	12.57	12.68	12.53	12.64
1314	NYSE	RMD	Tue, Dec 21, 2004	12.56	12.60	12.47	12.60
1313	NYSE	RMD	Mon, Dec 20, 2004	12.60	12.74	12.57	12.60
1312	NYSE	RMD	Fri, Dec 17, 2004	12.61	12.78	12.61	12.73
1311	NYSE	RMD	Thu, Dec 16, 2004	12.71	12.71	12.52	12.61
1310	NYSE	RMD	Wed, Dec 15, 2004	12.62	12.75	12.62	12.70
1309	NYSE	RMD	Tue, Dec 14, 2004	12.55	12.71	12.54	12.63
1308	NYSE	RMD	Mon, Dec 13, 2004	12.46	12.67	12.46	12.60
1307	NYSE	RMD	Fri, Dec 10, 2004	12.33	12.56	12.30	12.51
1306	NYSE	RMD	Thu, Dec 9, 2004	12.31	12.44	12.23	12.42
1305	NYSE	RMD	Wed, Dec 8, 2004	12.06	12.45	12.06	12.44
1304	NYSE	RMD	Tue, Dec 7, 2004	12.40	12.46	12.19	12.22
1303	NYSE	RMD	Mon, Dec 6, 2004	12.53	12.65	12.40	12.40
1302	NYSE	RMD	Fri, Dec 3, 2004	12.69	12.80	12.66	12.78
1301	NYSE	RMD	Thu, Dec 2, 2004	12.66	12.77	12.61	12.66
1300	NYSE	RMD	Wed, Dec 1, 2004	12.42	12.67	12.40	12.66
1299	NYSE	RMD	Tue, Nov 30, 2004	12.51	12.60	12.45	12.52
1298	NYSE	RMD	Mon, Nov 29, 2004	12.39	12.69	12.38	12.61
1297	NYSE	RMD	Fri, Nov 26, 2004	12.40	12.52	12.39	12.48
1296	NYSE	RMD	Wed, Nov 24, 2004	12.38	12.45	12.29	12.43
1295	NYSE	RMD	Tue, Nov 23, 2004	12.21	12.50	12.21	12.40
1294	NYSE	RMD	Mon, Nov 22, 2004	12.08	12.30	12.08	12.22
1293	NYSE	RMD	Fri, Nov 19, 2004	12.52	12.55	12.34	12.34
1292	NYSE	RMD	Thu, Nov 18, 2004	12.46	12.51	12.42	12.49
1291	NYSE	RMD	Wed, Nov 17, 2004	12.38	12.55	12.37	12.48
1290	NYSE	RMD	Tue, Nov 16, 2004	12.73	12.73	12.49	12.51
1289	NYSE	RMD	Mon, Nov 15, 2004	12.70	12.80	12.70	12.74
1288	NYSE	RMD	Fri, Nov 12, 2004	12.65	12.75	12.63	12.75
1287	NYSE	RMD	Thu, Nov 11, 2004	12.50	12.80	12.50	12.76
1286	NYSE	RMD	Wed, Nov 10, 2004	12.34	12.87	12.34	12.51
1285	NYSE	RMD	Tue, Nov 9, 2004	12.00	12.38	11.96	12.34
1284	NYSE	RMD	Mon, Nov 8, 2004	12.00	12.19	11.95	11.95
1283	NYSE	RMD	Fri, Nov 5, 2004	11.87	11.99	11.85	11.97
1282	NYSE	RMD	Thu, Nov 4, 2004	11.85	11.85	11.69	11.84
1281	NYSE	RMD	Wed, Nov 3, 2004	11.93	11.98	11.81	11.91
1280	NYSE	RMD	Tue, Nov 2, 2004	11.62	11.79	11.58	11.75
1279	NYSE	RMD	Mon, Nov 1, 2004	11.67	11.71	11.58	11.61
1278	NYSE	RMD	Fri, Oct 29, 2004	11.76	11.78	11.63	11.75
1277	NYSE	RMD	Thu, Oct 28, 2004	11.88	11.89	11.57	11.73
1276	NYSE	RMD	Wed, Oct 27, 2004	11.76	11.85	11.62	11.80
1275	NYSE	RMD	Tue, Oct 26, 2004	11.56	11.67	11.54	11.63
1274	NYSE	RMD	Mon, Oct 25, 2004	11.40	11.46	11.33	11.43
1273	NYSE	RMD	Fri, Oct 22, 2004	11.63	11.64	11.34	11.39
1272	NYSE	RMD	Thu, Oct 21, 2004	11.52	11.53	11.46	11.50
1271	NYSE	RMD	Wed, Oct 20, 2004	11.50	11.55	11.41	11.46
1270	NYSE	RMD	Tue, Oct 19, 2004	11.38	11.46	11.22	11.28
1269	NYSE	RMD	Mon, Oct 18, 2004	11.20	11.37	11.19	11.25
1268	NYSE	RMD	Fri, Oct 15, 2004	11.38	11.39	11.13	11.21
1267	NYSE	RMD	Thu, Oct 14, 2004	11.44	11.48	11.29	11.33
1266	NYSE	RMD	Wed, Oct 13, 2004	11.60	11.61	11.31	11.38
1265	NYSE	RMD	Tue, Oct 12, 2004	11.21	11.53	11.08	11.42
1264	NYSE	RMD	Mon, Oct 11, 2004	10.88	11.00	10.88	10.95
1263	NYSE	RMD	Fri, Oct 8, 2004	11.12	11.17	10.83	10.87
1262	NYSE	RMD	Thu, Oct 7, 2004	11.11	11.11	10.84	10.96
1261	NYSE	RMD	Wed, Oct 6, 2004	11.70	11.72	10.76	11.05
1260	NYSE	RMD	Tue, Oct 5, 2004	11.99	11.99	11.66	11.71
1259	NYSE	RMD	Mon, Oct 4, 2004	11.93	12.03	11.89	11.99
1258	NYSE	RMD	Fri, Oct 1, 2004	11.90	12.00	11.90	11.94
1257	NYSE	RMD	Thu, Sep 30, 2004	11.95	12.00	11.88	11.90
1256	NYSE	RMD	Wed, Sep 29, 2004	11.80	12.09	11.79	12.01
1255	NYSE	RMD	Tue, Sep 28, 2004	12.00	12.01	11.73	11.80
1254	NYSE	RMD	Mon, Sep 27, 2004	12.05	12.06	11.98	12.00
1253	NYSE	RMD	Fri, Sep 24, 2004	12.01	12.13	12.01	12.05
1252	NYSE	RMD	Thu, Sep 23, 2004	12.19	12.24	11.93	12.03
1251	NYSE	RMD	Wed, Sep 22, 2004	12.13	12.19	12.09	12.14
1250	NYSE	RMD	Tue, Sep 21, 2004	12.03	12.09	11.94	12.00
1249	NYSE	RMD	Mon, Sep 20, 2004	11.88	11.95	11.86	11.90
1248	NYSE	RMD	Fri, Sep 17, 2004	11.93	12.04	11.93	11.97
1247	NYSE	RMD	Thu, Sep 16, 2004	11.99	12.05	11.95	11.99
1246	NYSE	RMD	Wed, Sep 15, 2004	12.22	12.26	12.09	12.11
1245	NYSE	RMD	Tue, Sep 14, 2004	12.26	12.37	12.24	12.37
1244	NYSE	RMD	Mon, Sep 13, 2004	12.15	12.32	12.09	12.26
1243	NYSE	RMD	Fri, Sep 10, 2004	11.94	12.23	11.91	12.16
1242	NYSE	RMD	Thu, Sep 9, 2004	12.16	12.20	11.96	11.99
1241	NYSE	RMD	Wed, Sep 8, 2004	12.13	12.33	12.12	12.20
1240	NYSE	RMD	Tue, Sep 7, 2004	12.00	12.21	12.00	12.12
1239	NYSE	RMD	Fri, Sep 3, 2004	12.11	12.18	12.05	12.05
1238	NYSE	RMD	Thu, Sep 2, 2004	11.95	12.25	11.95	12.17
1237	NYSE	RMD	Wed, Sep 1, 2004	11.94	12.05	11.94	12.01
1236	NYSE	RMD	Tue, Aug 31, 2004	11.75	11.94	11.75	11.94
1235	NYSE	RMD	Mon, Aug 30, 2004	11.80	11.90	11.79	11.85
1234	NYSE	RMD	Fri, Aug 27, 2004	11.95	11.98	11.85	11.96
1233	NYSE	RMD	Thu, Aug 26, 2004	11.73	11.80	11.70	11.72
1232	NYSE	RMD	Wed, Aug 25, 2004	11.63	11.83	11.63	11.74
1231	NYSE	RMD	Tue, Aug 24, 2004	11.38	11.67	11.30	11.66
1230	NYSE	RMD	Mon, Aug 23, 2004	11.51	11.63	11.48	11.60
1229	NYSE	RMD	Fri, Aug 20, 2004	11.45	11.63	11.45	11.61
1228	NYSE	RMD	Thu, Aug 19, 2004	11.35	11.42	11.30	11.40
1227	NYSE	RMD	Wed, Aug 18, 2004	11.24	11.37	11.22	11.36
1226	NYSE	RMD	Tue, Aug 17, 2004	11.24	11.32	11.15	11.29
1225	NYSE	RMD	Mon, Aug 16, 2004	10.95	11.25	10.95	11.24
1224	NYSE	RMD	Fri, Aug 13, 2004	11.13	11.20	10.93	11.04
1223	NYSE	RMD	Thu, Aug 12, 2004	11.31	11.32	11.12	11.18
1222	NYSE	RMD	Wed, Aug 11, 2004	11.35	11.38	11.13	11.38
1221	NYSE	RMD	Tue, Aug 10, 2004	11.25	11.44	11.16	11.35
1220	NYSE	RMD	Mon, Aug 9, 2004	11.04	11.06	10.95	11.03
1219	NYSE	RMD	Fri, Aug 6, 2004	11.75	11.88	10.59	10.98
1218	NYSE	RMD	Thu, Aug 5, 2004	12.59	12.61	12.00	12.00
1217	NYSE	RMD	Wed, Aug 4, 2004	12.48	12.59	12.42	12.59
1216	NYSE	RMD	Tue, Aug 3, 2004	12.50	12.63	12.45	12.50
1215	NYSE	RMD	Mon, Aug 2, 2004	12.22	12.60	12.20	12.56
1214	NYSE	RMD	Fri, Jul 30, 2004	12.16	12.31	12.16	12.25
1213	NYSE	RMD	Thu, Jul 29, 2004	11.80	12.13	11.76	12.13
1212	NYSE	RMD	Wed, Jul 28, 2004	11.93	11.94	11.73	11.85
1211	NYSE	RMD	Tue, Jul 27, 2004	11.95	12.03	11.87	11.93
1210	NYSE	RMD	Mon, Jul 26, 2004	12.11	12.11	11.90	11.93
1209	NYSE	RMD	Fri, Jul 23, 2004	12.06	12.11	12.02	12.10
1208	NYSE	RMD	Thu, Jul 22, 2004	12.18	12.18	12.01	12.06
1207	NYSE	RMD	Wed, Jul 21, 2004	12.19	12.30	12.18	12.20
1206	NYSE	RMD	Tue, Jul 20, 2004	12.20	12.23	12.10	12.23
1205	NYSE	RMD	Mon, Jul 19, 2004	12.29	12.31	12.15	12.21
1204	NYSE	RMD	Fri, Jul 16, 2004	12.28	12.30	12.22	12.24
1203	NYSE	RMD	Thu, Jul 15, 2004	12.35	12.40	12.21	12.28
1202	NYSE	RMD	Wed, Jul 14, 2004	12.34	12.46	12.34	12.36
1201	NYSE	RMD	Tue, Jul 13, 2004	12.25	12.42	12.25	12.37
1200	NYSE	RMD	Mon, Jul 12, 2004	12.25	12.32	12.14	12.15
1199	NYSE	RMD	Fri, Jul 9, 2004	12.56	12.60	12.32	12.38
1198	NYSE	RMD	Thu, Jul 8, 2004	12.80	12.80	12.52	12.55
1197	NYSE	RMD	Wed, Jul 7, 2004	12.88	12.90	12.69	12.74
1196	NYSE	RMD	Tue, Jul 6, 2004	12.63	12.91	12.51	12.88
1195	NYSE	RMD	Fri, Jul 2, 2004	12.78	12.84	12.74	12.79
1194	NYSE	RMD	Thu, Jul 1, 2004	12.78	12.79	12.69	12.74
1193	NYSE	RMD	Wed, Jun 30, 2004	12.70	12.80	12.69	12.74
1192	NYSE	RMD	Tue, Jun 29, 2004	12.55	12.73	12.55	12.73
1191	NYSE	RMD	Mon, Jun 28, 2004	12.55	12.62	12.50	12.60
1190	NYSE	RMD	Fri, Jun 25, 2004	12.61	12.68	12.50	12.61
1189	NYSE	RMD	Thu, Jun 24, 2004	12.72	12.78	12.56	12.61
1188	NYSE	RMD	Wed, Jun 23, 2004	12.88	12.88	12.64	12.72
1187	NYSE	RMD	Tue, Jun 22, 2004	12.88	12.91	12.68	12.88
1186	NYSE	RMD	Mon, Jun 21, 2004	12.90	13.00	12.89	12.89
1185	NYSE	RMD	Fri, Jun 18, 2004	12.79	12.94	12.79	12.87
1184	NYSE	RMD	Thu, Jun 17, 2004	12.71	12.85	12.57	12.79
1183	NYSE	RMD	Wed, Jun 16, 2004	12.75	12.75	12.59	12.71
1182	NYSE	RMD	Tue, Jun 15, 2004	12.63	12.80	12.63	12.75
1181	NYSE	RMD	Mon, Jun 14, 2004	12.58	12.60	12.50	12.58
1180	NYSE	RMD	Thu, Jun 10, 2004	12.47	12.68	12.47	12.62
1179	NYSE	RMD	Wed, Jun 9, 2004	12.53	12.64	12.40	12.41
1178	NYSE	RMD	Tue, Jun 8, 2004	12.50	12.58	12.47	12.58
1177	NYSE	RMD	Mon, Jun 7, 2004	12.47	12.54	12.43	12.53
1176	NYSE	RMD	Fri, Jun 4, 2004	12.45	12.50	12.41	12.41
1175	NYSE	RMD	Thu, Jun 3, 2004	12.44	12.56	12.37	12.40
1174	NYSE	RMD	Wed, Jun 2, 2004	12.58	12.58	12.38	12.49
1173	NYSE	RMD	Tue, Jun 1, 2004	12.56	12.60	12.53	12.58
1172	NYSE	RMD	Fri, May 28, 2004	12.63	12.71	12.62	12.70
1171	NYSE	RMD	Thu, May 27, 2004	12.69	12.73	12.56	12.71
1170	NYSE	RMD	Wed, May 26, 2004	12.50	12.64	12.43	12.59
1169	NYSE	RMD	Tue, May 25, 2004	12.29	12.44	12.27	12.43
1168	NYSE	RMD	Mon, May 24, 2004	12.15	12.29	12.14	12.25
1167	NYSE	RMD	Fri, May 21, 2004	12.18	12.18	12.07	12.15
1166	NYSE	RMD	Thu, May 20, 2004	12.10	12.14	12.00	12.11
1165	NYSE	RMD	Wed, May 19, 2004	12.26	12.30	12.16	12.17
1164	NYSE	RMD	Tue, May 18, 2004	11.91	12.16	11.91	12.15
1163	NYSE	RMD	Mon, May 17, 2004	11.94	11.94	11.75	11.75
1162	NYSE	RMD	Fri, May 14, 2004	11.98	12.05	11.93	11.98
1161	NYSE	RMD	Thu, May 13, 2004	11.83	12.00	11.82	11.97
1160	NYSE	RMD	Wed, May 12, 2004	11.95	12.00	11.85	11.94
1159	NYSE	RMD	Tue, May 11, 2004	11.88	12.03	11.88	11.95
1158	NYSE	RMD	Mon, May 10, 2004	11.93	11.98	11.83	11.90
1157	NYSE	RMD	Fri, May 7, 2004	12.43	12.45	12.21	12.21
1156	NYSE	RMD	Thu, May 6, 2004	12.58	12.58	12.43	12.43
1155	NYSE	RMD	Wed, May 5, 2004	12.44	12.73	12.36	12.68
1154	NYSE	RMD	Tue, May 4, 2004	12.26	12.49	12.26	12.46
1153	NYSE	RMD	Mon, May 3, 2004	12.32	12.37	12.24	12.32
1152	NYSE	RMD	Fri, Apr 30, 2004	12.38	12.38	12.18	12.32
1151	NYSE	RMD	Thu, Apr 29, 2004	12.26	12.46	12.26	12.38
1150	NYSE	RMD	Wed, Apr 28, 2004	12.35	12.46	12.31	12.44
1149	NYSE	RMD	Tue, Apr 27, 2004	12.13	12.47	12.13	12.35
1148	NYSE	RMD	Mon, Apr 26, 2004	12.03	12.19	11.91	11.95
1147	NYSE	RMD	Fri, Apr 23, 2004	12.03	12.06	11.95	12.03
1146	NYSE	RMD	Thu, Apr 22, 2004	11.99	12.06	11.92	12.06
1145	NYSE	RMD	Wed, Apr 21, 2004	11.66	11.96	11.60	11.96
1144	NYSE	RMD	Tue, Apr 20, 2004	11.70	11.72	11.64	11.69
1143	NYSE	RMD	Mon, Apr 19, 2004	11.68	11.75	11.60	11.69
1142	NYSE	RMD	Fri, Apr 16, 2004	11.63	11.70	11.62	11.67
1141	NYSE	RMD	Thu, Apr 15, 2004	11.58	11.64	11.57	11.63
1140	NYSE	RMD	Wed, Apr 14, 2004	11.49	11.58	11.49	11.57
1139	NYSE	RMD	Tue, Apr 13, 2004	11.67	11.70	11.63	11.65
1138	NYSE	RMD	Mon, Apr 12, 2004	11.67	11.73	11.60	11.73
1137	NYSE	RMD	Thu, Apr 8, 2004	11.73	11.79	11.66	11.66
1136	NYSE	RMD	Wed, Apr 7, 2004	11.65	11.72	11.58	11.70
1135	NYSE	RMD	Tue, Apr 6, 2004	11.43	11.68	11.43	11.60
1134	NYSE	RMD	Mon, Apr 5, 2004	11.38	11.46	11.35	11.43
1133	NYSE	RMD	Fri, Apr 2, 2004	11.15	11.29	11.15	11.28
1132	NYSE	RMD	Thu, Apr 1, 2004	11.30	11.31	11.18	11.21
1131	NYSE	RMD	Wed, Mar 31, 2004	11.35	11.43	11.28	11.30
1130	NYSE	RMD	Tue, Mar 30, 2004	11.24	11.35	11.23	11.34
1129	NYSE	RMD	Mon, Mar 29, 2004	11.16	11.29	11.14	11.23
1128	NYSE	RMD	Fri, Mar 26, 2004	11.25	11.28	11.12	11.19
1127	NYSE	RMD	Thu, Mar 25, 2004	11.11	11.15	11.08	11.12
1126	NYSE	RMD	Wed, Mar 24, 2004	11.15	11.19	11.10	11.10
1125	NYSE	RMD	Tue, Mar 23, 2004	11.22	11.22	11.10	11.15
1124	NYSE	RMD	Mon, Mar 22, 2004	11.43	11.44	11.20	11.22
1123	NYSE	RMD	Fri, Mar 19, 2004	11.38	11.64	11.29	11.45
1122	NYSE	RMD	Thu, Mar 18, 2004	11.33	11.44	11.31	11.37
1121	NYSE	RMD	Wed, Mar 17, 2004	11.25	11.33	11.25	11.28
1120	NYSE	RMD	Tue, Mar 16, 2004	11.24	11.38	11.13	11.19
1119	NYSE	RMD	Mon, Mar 15, 2004	11.35	11.38	11.14	11.24
1118	NYSE	RMD	Fri, Mar 12, 2004	11.50	11.56	11.39	11.40
1117	NYSE	RMD	Thu, Mar 11, 2004	11.46	11.59	11.41	11.47
1116	NYSE	RMD	Wed, Mar 10, 2004	11.73	11.73	11.56	11.57
1115	NYSE	RMD	Tue, Mar 9, 2004	11.84	11.84	11.73	11.73
1114	NYSE	RMD	Mon, Mar 8, 2004	11.78	11.84	11.73	11.84
1113	NYSE	RMD	Fri, Mar 5, 2004	11.58	11.78	11.54	11.78
1112	NYSE	RMD	Thu, Mar 4, 2004	11.58	11.68	11.54	11.63
1111	NYSE	RMD	Wed, Mar 3, 2004	11.61	11.61	11.50	11.59
1110	NYSE	RMD	Tue, Mar 2, 2004	11.78	11.81	11.68	11.69
1109	NYSE	RMD	Mon, Mar 1, 2004	11.77	11.82	11.73	11.80
1108	NYSE	RMD	Fri, Feb 27, 2004	11.54	11.79	11.50	11.77
1107	NYSE	RMD	Thu, Feb 26, 2004	11.46	11.61	11.46	11.57
1106	NYSE	RMD	Wed, Feb 25, 2004	11.39	11.49	11.38	11.45
1105	NYSE	RMD	Tue, Feb 24, 2004	11.34	11.43	11.27	11.38
1104	NYSE	RMD	Mon, Feb 23, 2004	11.43	11.55	11.40	11.43
1103	NYSE	RMD	Fri, Feb 20, 2004	11.48	11.49	11.33	11.34
1102	NYSE	RMD	Thu, Feb 19, 2004	11.59	11.77	11.53	11.53
1101	NYSE	RMD	Wed, Feb 18, 2004	11.51	11.73	11.51	11.54
1100	NYSE	RMD	Tue, Feb 17, 2004	11.65	11.69	11.55	11.56
1099	NYSE	RMD	Fri, Feb 13, 2004	11.80	11.86	11.74	11.84
1098	NYSE	RMD	Thu, Feb 12, 2004	11.87	11.92	11.83	11.85
1097	NYSE	RMD	Wed, Feb 11, 2004	11.68	12.07	11.68	11.99
1096	NYSE	RMD	Tue, Feb 10, 2004	11.65	11.70	11.63	11.65
1095	NYSE	RMD	Mon, Feb 9, 2004	11.89	11.89	11.76	11.77
1094	NYSE	RMD	Fri, Feb 6, 2004	11.69	12.09	11.69	11.95
1093	NYSE	RMD	Thu, Feb 5, 2004	11.25	12.00	11.25	11.75
1092	NYSE	RMD	Wed, Feb 4, 2004	11.19	11.43	11.11	11.33
1091	NYSE	RMD	Tue, Feb 3, 2004	10.98	11.34	10.98	11.26
1090	NYSE	RMD	Mon, Feb 2, 2004	10.84	11.06	10.78	11.04
1089	NYSE	RMD	Fri, Jan 30, 2004	10.45	11.15	10.45	11.01
1088	NYSE	RMD	Thu, Jan 29, 2004	10.47	10.50	10.40	10.46
1087	NYSE	RMD	Wed, Jan 28, 2004	10.59	10.63	10.51	10.54
1086	NYSE	RMD	Tue, Jan 27, 2004	10.69	10.71	10.63	10.68
1085	NYSE	RMD	Mon, Jan 26, 2004	10.53	10.82	10.53	10.79
1084	NYSE	RMD	Fri, Jan 23, 2004	10.43	10.94	10.42	10.73
1083	NYSE	RMD	Thu, Jan 22, 2004	10.31	10.50	10.31	10.47
1082	NYSE	RMD	Wed, Jan 21, 2004	10.16	10.32	10.12	10.31
1081	NYSE	RMD	Tue, Jan 20, 2004	10.29	10.29	10.09	10.17
1080	NYSE	RMD	Fri, Jan 16, 2004	10.47	10.56	10.35	10.35
1079	NYSE	RMD	Thu, Jan 15, 2004	10.29	10.45	10.23	10.41
1078	NYSE	RMD	Wed, Jan 14, 2004	10.21	10.28	10.21	10.27
1077	NYSE	RMD	Tue, Jan 13, 2004	10.21	10.25	10.15	10.22
1076	NYSE	RMD	Mon, Jan 12, 2004	10.25	10.41	10.24	10.41
1075	NYSE	RMD	Fri, Jan 9, 2004	10.34	10.43	10.33	10.35
1074	NYSE	RMD	Thu, Jan 8, 2004	10.35	10.44	10.30	10.40
1073	NYSE	RMD	Wed, Jan 7, 2004	10.25	10.32	10.22	10.29
1072	NYSE	RMD	Tue, Jan 6, 2004	10.44	10.45	10.33	10.35
1071	NYSE	RMD	Mon, Jan 5, 2004	10.45	10.54	10.42	10.49
1070	NYSE	RMD	Fri, Jan 2, 2004	10.38	10.50	10.36	10.50
1069	NYSE	RMD	Wed, Dec 31, 2003	10.59	10.59	10.39	10.39
1068	NYSE	RMD	Tue, Dec 30, 2003	10.56	10.66	10.56	10.59
1067	NYSE	RMD	Mon, Dec 29, 2003	10.50	10.58	10.46	10.50
1066	NYSE	RMD	Fri, Dec 26, 2003	10.54	10.54	10.43	10.46
1065	NYSE	RMD	Wed, Dec 24, 2003	10.52	10.56	10.42	10.42
1064	NYSE	RMD	Tue, Dec 23, 2003	10.41	10.52	10.39	10.52
1063	NYSE	RMD	Mon, Dec 22, 2003	10.41	10.44	10.30	10.38
1062	NYSE	RMD	Fri, Dec 19, 2003	10.29	10.45	10.25	10.45
1061	NYSE	RMD	Thu, Dec 18, 2003	10.28	10.37	10.25	10.37
1060	NYSE	RMD	Wed, Dec 17, 2003	10.25	10.35	10.23	10.34
1059	NYSE	RMD	Tue, Dec 16, 2003	10.29	10.33	10.25	10.32
1058	NYSE	RMD	Mon, Dec 15, 2003	10.31	10.35	10.24	10.29
1057	NYSE	RMD	Fri, Dec 12, 2003	10.24	10.29	10.23	10.26
1056	NYSE	RMD	Thu, Dec 11, 2003	10.15	10.36	10.14	10.34
1055	NYSE	RMD	Wed, Dec 10, 2003	10.21	10.27	10.21	10.23
1054	NYSE	RMD	Tue, Dec 9, 2003	10.38	10.48	10.34	10.34
1053	NYSE	RMD	Mon, Dec 8, 2003	10.30	10.46	10.30	10.45
1052	NYSE	RMD	Fri, Dec 5, 2003	10.61	10.61	10.29	10.33
1051	NYSE	RMD	Thu, Dec 4, 2003	10.00	10.15	9.99	10.05
1050	NYSE	RMD	Wed, Dec 3, 2003	9.72	9.77	9.68	9.73
1049	NYSE	RMD	Tue, Dec 2, 2003	9.50	9.57	9.45	9.51
1048	NYSE	RMD	Mon, Dec 1, 2003	9.65	9.74	9.65	9.73
1047	NYSE	RMD	Fri, Nov 28, 2003	9.75	9.78	9.72	9.75
1046	NYSE	RMD	Wed, Nov 26, 2003	9.74	9.76	9.69	9.75
1045	NYSE	RMD	Tue, Nov 25, 2003	9.78	9.79	9.74	9.75
1044	NYSE	RMD	Mon, Nov 24, 2003	9.75	9.81	9.75	9.81
1043	NYSE	RMD	Fri, Nov 21, 2003	9.80	9.80	9.69	9.74
1042	NYSE	RMD	Thu, Nov 20, 2003	9.84	9.86	9.72	9.82
1041	NYSE	RMD	Wed, Nov 19, 2003	9.94	9.94	9.76	9.91
1040	NYSE	RMD	Tue, Nov 18, 2003	10.03	10.06	9.94	9.94
1039	NYSE	RMD	Mon, Nov 17, 2003	10.01	10.06	9.99	10.03
1038	NYSE	RMD	Fri, Nov 14, 2003	10.15	10.22	10.09	10.09
1037	NYSE	RMD	Thu, Nov 13, 2003	10.16	10.19	10.10	10.15
1036	NYSE	RMD	Wed, Nov 12, 2003	10.35	10.35	10.19	10.31
1035	NYSE	RMD	Tue, Nov 11, 2003	10.15	10.16	10.08	10.15
1034	NYSE	RMD	Mon, Nov 10, 2003	10.13	10.13	10.03	10.04
1033	NYSE	RMD	Fri, Nov 7, 2003	10.09	10.17	10.03	10.10
1032	NYSE	RMD	Thu, Nov 6, 2003	10.27	10.34	10.13	10.20
1031	NYSE	RMD	Wed, Nov 5, 2003	10.05	10.28	10.05	10.27
1030	NYSE	RMD	Tue, Nov 4, 2003	10.30	10.30	10.02	10.05
1029	NYSE	RMD	Mon, Nov 3, 2003	10.43	10.43	10.30	10.34
1028	NYSE	RMD	Fri, Oct 31, 2003	10.52	10.52	10.38	10.44
1027	NYSE	RMD	Thu, Oct 30, 2003	10.51	10.56	10.45	10.52
1026	NYSE	RMD	Wed, Oct 29, 2003	10.92	10.92	9.85	10.33
1025	NYSE	RMD	Tue, Oct 28, 2003	10.65	10.95	10.65	10.92
1024	NYSE	RMD	Mon, Oct 27, 2003	10.98	10.98	10.55	10.65
1023	NYSE	RMD	Fri, Oct 24, 2003	11.26	11.31	11.23	11.26
1022	NYSE	RMD	Thu, Oct 23, 2003	11.17	11.30	11.09	11.26
1021	NYSE	RMD	Wed, Oct 22, 2003	11.34	11.34	11.24	11.26
1020	NYSE	RMD	Tue, Oct 21, 2003	11.30	11.39	11.25	11.32
1019	NYSE	RMD	Mon, Oct 20, 2003	11.25	11.31	11.25	11.30
1018	NYSE	RMD	Fri, Oct 17, 2003	11.33	11.33	11.24	11.25
1017	NYSE	RMD	Thu, Oct 16, 2003	11.35	11.37	11.28	11.36
1016	NYSE	RMD	Wed, Oct 15, 2003	11.34	11.43	11.28	11.38
1015	NYSE	RMD	Tue, Oct 14, 2003	11.40	11.42	11.35	11.35
1014	NYSE	RMD	Mon, Oct 13, 2003	11.54	11.63	11.45	11.49
1013	NYSE	RMD	Fri, Oct 10, 2003	11.50	11.57	11.50	11.54
1012	NYSE	RMD	Thu, Oct 9, 2003	11.50	11.59	11.45	11.48
1011	NYSE	RMD	Wed, Oct 8, 2003	11.49	11.61	11.43	11.51
1010	NYSE	RMD	Tue, Oct 7, 2003	11.62	11.62	11.45	11.49
1009	NYSE	RMD	Mon, Oct 6, 2003	11.48	11.68	11.48	11.62
1008	NYSE	RMD	Fri, Oct 3, 2003	11.50	11.59	11.40	11.50
1007	NYSE	RMD	Thu, Oct 2, 2003	11.25	11.56	11.23	11.45
1006	NYSE	RMD	Wed, Oct 1, 2003	10.98	11.38	10.98	11.30
1005	NYSE	RMD	Tue, Sep 30, 2003	10.85	11.04	10.80	11.00
1004	NYSE	RMD	Mon, Sep 29, 2003	10.75	10.90	10.74	10.88
1003	NYSE	RMD	Fri, Sep 26, 2003	10.73	10.79	10.70	10.75
1002	NYSE	RMD	Thu, Sep 25, 2003	10.69	10.87	10.65	10.76
1001	NYSE	RMD	Wed, Sep 24, 2003	10.73	10.92	10.70	10.81
1000	NYSE	RMD	Tue, Sep 23, 2003	10.41	10.78	10.41	10.73
999	NYSE	RMD	Mon, Sep 22, 2003	10.64	10.64	10.40	10.41
998	NYSE	RMD	Fri, Sep 19, 2003	10.80	10.85	10.71	10.71
997	NYSE	RMD	Thu, Sep 18, 2003	10.72	10.80	10.72	10.79
996	NYSE	RMD	Wed, Sep 17, 2003	10.75	10.83	10.70	10.71
995	NYSE	RMD	Tue, Sep 16, 2003	10.78	10.90	10.74	10.90
994	NYSE	RMD	Mon, Sep 15, 2003	10.68	10.79	10.67	10.78
993	NYSE	RMD	Fri, Sep 12, 2003	10.62	10.70	10.59	10.67
992	NYSE	RMD	Thu, Sep 11, 2003	10.55	10.67	10.55	10.62
991	NYSE	RMD	Wed, Sep 10, 2003	10.65	10.68	10.48	10.49
990	NYSE	RMD	Tue, Sep 9, 2003	10.69	10.73	10.68	10.71
989	NYSE	RMD	Mon, Sep 8, 2003	10.65	10.74	10.63	10.69
988	NYSE	RMD	Fri, Sep 5, 2003	10.73	10.79	10.64	10.65
987	NYSE	RMD	Thu, Sep 4, 2003	10.68	10.73	10.64	10.73
986	NYSE	RMD	Wed, Sep 3, 2003	10.74	10.75	10.68	10.68
985	NYSE	RMD	Tue, Sep 2, 2003	10.76	10.83	10.68	10.80
984	NYSE	RMD	Fri, Aug 29, 2003	10.82	10.83	10.69	10.83
983	NYSE	RMD	Thu, Aug 28, 2003	10.50	10.82	10.48	10.82
982	NYSE	RMD	Wed, Aug 27, 2003	10.53	10.59	10.49	10.49
981	NYSE	RMD	Tue, Aug 26, 2003	10.33	10.54	10.33	10.50
980	NYSE	RMD	Mon, Aug 25, 2003	10.51	10.51	10.39	10.40
979	NYSE	RMD	Fri, Aug 22, 2003	10.70	10.73	10.61	10.62
978	NYSE	RMD	Thu, Aug 21, 2003	10.79	10.88	10.79	10.85
977	NYSE	RMD	Wed, Aug 20, 2003	10.85	10.86	10.81	10.85
976	NYSE	RMD	Tue, Aug 19, 2003	10.88	10.88	10.78	10.85
975	NYSE	RMD	Mon, Aug 18, 2003	10.88	10.89	10.78	10.85
974	NYSE	RMD	Fri, Aug 15, 2003	10.95	10.99	10.94	10.97
973	NYSE	RMD	Thu, Aug 14, 2003	10.90	10.99	10.80	10.93
972	NYSE	RMD	Wed, Aug 13, 2003	10.88	11.13	10.87	10.98
971	NYSE	RMD	Tue, Aug 12, 2003	10.46	10.92	10.46	10.90
970	NYSE	RMD	Mon, Aug 11, 2003	10.25	10.46	10.25	10.38
969	NYSE	RMD	Fri, Aug 8, 2003	10.31	10.38	10.28	10.31
968	NYSE	RMD	Thu, Aug 7, 2003	10.39	10.50	10.34	10.49
967	NYSE	RMD	Wed, Aug 6, 2003	10.00	10.46	10.00	10.38
966	NYSE	RMD	Tue, Aug 5, 2003	9.83	9.90	9.78	9.78
965	NYSE	RMD	Mon, Aug 4, 2003	9.80	9.90	9.74	9.89
964	NYSE	RMD	Fri, Aug 1, 2003	9.88	9.99	9.77	9.77
963	NYSE	RMD	Thu, Jul 31, 2003	9.97	10.05	9.90	9.93
962	NYSE	RMD	Wed, Jul 30, 2003	10.10	10.10	9.90	9.96
961	NYSE	RMD	Tue, Jul 29, 2003	10.02	10.15	10.02	10.10
960	NYSE	RMD	Mon, Jul 28, 2003	10.08	10.10	10.00	10.00
959	NYSE	RMD	Fri, Jul 25, 2003	10.04	10.10	9.95	10.07
958	NYSE	RMD	Thu, Jul 24, 2003	10.13	10.15	10.04	10.04
957	NYSE	RMD	Wed, Jul 23, 2003	10.00	10.06	9.93	10.06
956	NYSE	RMD	Tue, Jul 22, 2003	9.79	9.98	9.75	9.97
955	NYSE	RMD	Mon, Jul 21, 2003	9.94	9.96	9.82	9.91
954	NYSE	RMD	Fri, Jul 18, 2003	9.88	10.08	9.88	10.08
953	NYSE	RMD	Thu, Jul 17, 2003	10.13	10.15	9.82	9.89
952	NYSE	RMD	Wed, Jul 16, 2003	10.24	10.25	10.05	10.13
951	NYSE	RMD	Tue, Jul 15, 2003	10.20	10.28	10.19	10.20
950	NYSE	RMD	Mon, Jul 14, 2003	10.33	10.37	10.29	10.31
949	NYSE	RMD	Fri, Jul 11, 2003	10.26	10.38	10.23	10.38
948	NYSE	RMD	Thu, Jul 10, 2003	10.14	10.29	10.12	10.29
947	NYSE	RMD	Wed, Jul 9, 2003	10.00	10.08	9.96	10.06
946	NYSE	RMD	Tue, Jul 8, 2003	9.83	9.99	9.82	9.99
945	NYSE	RMD	Mon, Jul 7, 2003	9.80	9.85	9.78	9.85
944	NYSE	RMD	Thu, Jul 3, 2003	9.65	9.81	9.65	9.80
943	NYSE	RMD	Wed, Jul 2, 2003	9.60	9.86	9.60	9.86
942	NYSE	RMD	Tue, Jul 1, 2003	9.73	9.73	9.51	9.65
941	NYSE	RMD	Mon, Jun 30, 2003	9.85	9.90	9.71	9.80
940	NYSE	RMD	Fri, Jun 27, 2003	9.83	10.00	9.77	9.85
939	NYSE	RMD	Thu, Jun 26, 2003	9.68	9.87	9.68	9.85
938	NYSE	RMD	Wed, Jun 25, 2003	9.79	9.81	9.70	9.81
937	NYSE	RMD	Tue, Jun 24, 2003	9.77	9.81	9.68	9.79
936	NYSE	RMD	Mon, Jun 23, 2003	9.85	9.85	9.49	9.77
935	NYSE	RMD	Fri, Jun 20, 2003	10.13	10.14	9.94	10.02
934	NYSE	RMD	Thu, Jun 19, 2003	10.49	10.55	10.07	10.08
933	NYSE	RMD	Wed, Jun 18, 2003	10.38	10.50	10.33	10.49
932	NYSE	RMD	Tue, Jun 17, 2003	10.28	10.48	10.19	10.42
931	NYSE	RMD	Mon, Jun 16, 2003	10.10	10.33	10.05	10.30
930	NYSE	RMD	Fri, Jun 13, 2003	10.30	10.33	10.25	10.26
929	NYSE	RMD	Thu, Jun 12, 2003	10.36	10.38	10.21	10.30
928	NYSE	RMD	Wed, Jun 11, 2003	10.23	10.32	10.14	10.32
927	NYSE	RMD	Tue, Jun 10, 2003	10.07	10.23	10.03	10.23
926	NYSE	RMD	Mon, Jun 9, 2003	10.07	10.12	10.01	10.07
925	NYSE	RMD	Fri, Jun 6, 2003	10.25	10.35	10.06	10.06
924	NYSE	RMD	Thu, Jun 5, 2003	10.08	10.24	9.98	10.23
923	NYSE	RMD	Wed, Jun 4, 2003	9.98	10.13	9.98	10.10
922	NYSE	RMD	Tue, Jun 3, 2003	9.95	10.04	9.88	10.00
921	NYSE	RMD	Mon, Jun 2, 2003	9.99	10.00	9.88	9.99
920	NYSE	RMD	Fri, May 30, 2003	9.77	10.00	9.76	9.95
919	NYSE	RMD	Thu, May 29, 2003	9.73	9.85	9.68	9.76
918	NYSE	RMD	Wed, May 28, 2003	9.59	9.92	9.59	9.82
917	NYSE	RMD	Tue, May 27, 2003	9.29	9.68	9.29	9.57
916	NYSE	RMD	Fri, May 23, 2003	9.25	9.38	9.21	9.35
915	NYSE	RMD	Thu, May 22, 2003	9.11	9.34	9.08	9.30
914	NYSE	RMD	Wed, May 21, 2003	9.00	9.13	8.90	9.11
913	NYSE	RMD	Tue, May 20, 2003	8.95	9.06	8.88	9.06
912	NYSE	RMD	Mon, May 19, 2003	9.01	9.06	8.89	8.99
911	NYSE	RMD	Fri, May 16, 2003	9.11	9.24	9.06	9.06
910	NYSE	RMD	Thu, May 15, 2003	9.09	9.21	9.06	9.15
909	NYSE	RMD	Wed, May 14, 2003	9.20	9.20	9.04	9.07
908	NYSE	RMD	Tue, May 13, 2003	9.24	9.25	9.19	9.20
907	NYSE	RMD	Mon, May 12, 2003	9.13	9.33	9.11	9.33
906	NYSE	RMD	Fri, May 9, 2003	9.22	9.22	9.02	9.18
905	NYSE	RMD	Thu, May 8, 2003	9.20	9.28	9.17	9.22
904	NYSE	RMD	Wed, May 7, 2003	9.29	9.35	9.20	9.20
903	NYSE	RMD	Tue, May 6, 2003	9.50	9.65	9.29	9.35
902	NYSE	RMD	Mon, May 5, 2003	9.38	9.50	9.31	9.50
901	NYSE	RMD	Fri, May 2, 2003	9.01	9.39	9.00	9.38
900	NYSE	RMD	Thu, May 1, 2003	9.10	9.10	9.03	9.03
899	NYSE	RMD	Wed, Apr 30, 2003	8.99	9.31	8.99	9.17
898	NYSE	RMD	Tue, Apr 29, 2003	9.24	9.24	9.02	9.14
897	NYSE	RMD	Mon, Apr 28, 2003	9.08	9.35	9.08	9.30
896	NYSE	RMD	Fri, Apr 25, 2003	9.21	9.25	9.13	9.19
895	NYSE	RMD	Thu, Apr 24, 2003	8.98	9.28	8.95	9.20
894	NYSE	RMD	Wed, Apr 23, 2003	8.94	9.11	8.84	9.06
893	NYSE	RMD	Tue, Apr 22, 2003	8.53	8.65	8.47	8.63
892	NYSE	RMD	Mon, Apr 21, 2003	8.50	8.53	8.45	8.53
891	NYSE	RMD	Thu, Apr 17, 2003	8.44	8.54	8.44	8.53
890	NYSE	RMD	Wed, Apr 16, 2003	8.47	8.47	8.37	8.43
889	NYSE	RMD	Tue, Apr 15, 2003	8.36	8.47	8.33	8.47
888	NYSE	RMD	Mon, Apr 14, 2003	8.31	8.37	8.28	8.36
887	NYSE	RMD	Fri, Apr 11, 2003	8.52	8.56	8.45	8.47
886	NYSE	RMD	Thu, Apr 10, 2003	8.44	8.52	8.38	8.50
885	NYSE	RMD	Wed, Apr 9, 2003	8.50	8.63	8.48	8.50
884	NYSE	RMD	Tue, Apr 8, 2003	8.29	8.50	8.25	8.49
883	NYSE	RMD	Mon, Apr 7, 2003	8.18	8.31	8.17	8.26
882	NYSE	RMD	Fri, Apr 4, 2003	8.03	8.11	8.02	8.10
881	NYSE	RMD	Thu, Apr 3, 2003	8.06	8.06	7.93	8.00
880	NYSE	RMD	Wed, Apr 2, 2003	8.09	8.16	8.02	8.11
879	NYSE	RMD	Tue, Apr 1, 2003	7.98	8.10	7.94	8.09
878	NYSE	RMD	Mon, Mar 31, 2003	7.99	8.03	7.81	8.00
877	NYSE	RMD	Fri, Mar 28, 2003	7.81	8.01	7.81	7.99
876	NYSE	RMD	Thu, Mar 27, 2003	7.55	7.90	7.55	7.89
875	NYSE	RMD	Wed, Mar 26, 2003	7.52	7.55	7.45	7.53
874	NYSE	RMD	Tue, Mar 25, 2003	7.53	7.60	7.52	7.60
873	NYSE	RMD	Mon, Mar 24, 2003	7.57	7.58	7.49	7.51
872	NYSE	RMD	Fri, Mar 21, 2003	7.50	7.74	7.49	7.68
871	NYSE	RMD	Thu, Mar 20, 2003	7.45	7.46	7.38	7.46
870	NYSE	RMD	Wed, Mar 19, 2003	7.54	7.54	7.45	7.51
869	NYSE	RMD	Tue, Mar 18, 2003	7.51	7.53	7.45	7.53
868	NYSE	RMD	Mon, Mar 17, 2003	7.42	7.56	7.38	7.51
867	NYSE	RMD	Fri, Mar 14, 2003	7.41	7.49	7.35	7.42
866	NYSE	RMD	Thu, Mar 13, 2003	7.43	7.45	7.33	7.44
865	NYSE	RMD	Wed, Mar 12, 2003	7.55	7.55	7.35	7.43
864	NYSE	RMD	Tue, Mar 11, 2003	7.69	7.70	7.59	7.61
863	NYSE	RMD	Mon, Mar 10, 2003	7.70	7.74	7.65	7.69
862	NYSE	RMD	Fri, Mar 7, 2003	7.63	7.75	7.61	7.74
861	NYSE	RMD	Thu, Mar 6, 2003	7.55	7.65	7.50	7.59
860	NYSE	RMD	Wed, Mar 5, 2003	7.40	7.63	7.39	7.61
859	NYSE	RMD	Tue, Mar 4, 2003	7.61	7.74	7.61	7.63
858	NYSE	RMD	Mon, Mar 3, 2003	7.87	7.93	7.67	7.76
857	NYSE	RMD	Fri, Feb 28, 2003	7.90	7.90	7.81	7.85
856	NYSE	RMD	Thu, Feb 27, 2003	7.90	7.95	7.87	7.90
855	NYSE	RMD	Wed, Feb 26, 2003	7.86	7.93	7.83	7.90
854	NYSE	RMD	Tue, Feb 25, 2003	7.74	7.90	7.60	7.90
853	NYSE	RMD	Mon, Feb 24, 2003	7.88	7.88	7.78	7.79
852	NYSE	RMD	Fri, Feb 21, 2003	7.83	7.92	7.78	7.88
851	NYSE	RMD	Thu, Feb 20, 2003	7.84	7.88	7.81	7.86
850	NYSE	RMD	Wed, Feb 19, 2003	7.93	7.93	7.84	7.84
849	NYSE	RMD	Tue, Feb 18, 2003	7.94	8.00	7.91	7.92
848	NYSE	RMD	Fri, Feb 14, 2003	7.83	7.94	7.69	7.94
847	NYSE	RMD	Thu, Feb 13, 2003	8.03	8.06	7.91	7.98
846	NYSE	RMD	Wed, Feb 12, 2003	8.09	8.16	8.08	8.10
845	NYSE	RMD	Tue, Feb 11, 2003	8.09	8.14	8.06	8.11
844	NYSE	RMD	Mon, Feb 10, 2003	8.16	8.18	8.06	8.15
843	NYSE	RMD	Fri, Feb 7, 2003	8.20	8.25	8.11	8.16
842	NYSE	RMD	Thu, Feb 6, 2003	8.19	8.28	8.09	8.25
841	NYSE	RMD	Wed, Feb 5, 2003	8.34	8.38	8.25	8.36
840	NYSE	RMD	Tue, Feb 4, 2003	8.34	8.47	8.30	8.42
839	NYSE	RMD	Mon, Feb 3, 2003	8.34	8.35	8.16	8.20
838	NYSE	RMD	Fri, Jan 31, 2003	8.12	8.30	8.11	8.29
837	NYSE	RMD	Thu, Jan 30, 2003	8.25	8.27	8.04	8.11
836	NYSE	RMD	Wed, Jan 29, 2003	8.16	8.29	8.16	8.25
835	NYSE	RMD	Tue, Jan 28, 2003	8.31	8.33	8.08	8.22
834	NYSE	RMD	Mon, Jan 27, 2003	8.46	8.46	8.23	8.31
833	NYSE	RMD	Fri, Jan 24, 2003	8.46	8.46	8.34	8.41
832	NYSE	RMD	Thu, Jan 23, 2003	8.30	8.50	8.30	8.46
831	NYSE	RMD	Wed, Jan 22, 2003	8.20	8.29	8.19	8.25
830	NYSE	RMD	Tue, Jan 21, 2003	8.36	8.37	8.28	8.30
829	NYSE	RMD	Fri, Jan 17, 2003	8.38	8.40	8.31	8.40
828	NYSE	RMD	Thu, Jan 16, 2003	8.35	8.42	8.31	8.42
827	NYSE	RMD	Wed, Jan 15, 2003	8.50	8.50	8.20	8.49
826	NYSE	RMD	Tue, Jan 14, 2003	8.13	8.50	8.13	8.47
825	NYSE	RMD	Mon, Jan 13, 2003	7.99	8.12	7.99	8.12
824	NYSE	RMD	Fri, Jan 10, 2003	7.99	8.05	7.97	7.99
823	NYSE	RMD	Thu, Jan 9, 2003	7.88	8.01	7.88	7.99
822	NYSE	RMD	Wed, Jan 8, 2003	7.85	7.88	7.84	7.87
821	NYSE	RMD	Tue, Jan 7, 2003	7.84	7.87	7.76	7.84
820	NYSE	RMD	Mon, Jan 6, 2003	7.79	7.85	7.77	7.84
819	NYSE	RMD	Fri, Jan 3, 2003	7.75	7.79	7.69	7.73
818	NYSE	RMD	Thu, Jan 2, 2003	7.69	7.78	7.61	7.76
817	NYSE	RMD	Tue, Dec 31, 2002	7.59	7.74	7.58	7.64
816	NYSE	RMD	Mon, Dec 30, 2002	7.63	7.68	7.60	7.64
815	NYSE	RMD	Fri, Dec 27, 2002	7.62	7.71	7.58	7.63
814	NYSE	RMD	Thu, Dec 26, 2002	7.69	7.75	7.59	7.61
813	NYSE	RMD	Tue, Dec 24, 2002	7.71	7.76	7.65	7.66
812	NYSE	RMD	Mon, Dec 23, 2002	7.54	7.81	7.54	7.76
811	NYSE	RMD	Fri, Dec 20, 2002	7.41	7.55	7.40	7.55
810	NYSE	RMD	Thu, Dec 19, 2002	7.38	7.40	7.14	7.14
809	NYSE	RMD	Wed, Dec 18, 2002	7.25	7.44	7.24	7.26
808	NYSE	RMD	Tue, Dec 17, 2002	7.36	7.41	7.30	7.31
807	NYSE	RMD	Mon, Dec 16, 2002	7.26	7.50	7.21	7.40
806	NYSE	RMD	Fri, Dec 13, 2002	7.44	7.48	7.29	7.29
805	NYSE	RMD	Thu, Dec 12, 2002	7.38	7.70	7.38	7.49
804	NYSE	RMD	Wed, Dec 11, 2002	7.40	7.49	7.38	7.43
803	NYSE	RMD	Tue, Dec 10, 2002	7.48	7.64	7.44	7.54
802	NYSE	RMD	Mon, Dec 9, 2002	7.63	7.85	7.63	7.63
801	NYSE	RMD	Fri, Dec 6, 2002	7.58	7.79	7.57	7.76
800	NYSE	RMD	Thu, Dec 5, 2002	7.89	7.90	7.73	7.79
799	NYSE	RMD	Wed, Dec 4, 2002	7.91	7.97	7.82	7.89
798	NYSE	RMD	Tue, Dec 3, 2002	7.90	7.99	7.88	7.95
797	NYSE	RMD	Mon, Dec 2, 2002	8.11	8.13	7.98	8.01
796	NYSE	RMD	Fri, Nov 29, 2002	8.14	8.17	8.10	8.10
795	NYSE	RMD	Wed, Nov 27, 2002	8.19	8.23	8.13	8.21
794	NYSE	RMD	Tue, Nov 26, 2002	8.28	8.30	8.05	8.08
793	NYSE	RMD	Mon, Nov 25, 2002	8.44	8.44	8.14	8.40
792	NYSE	RMD	Fri, Nov 22, 2002	8.49	8.50	8.36	8.46
791	NYSE	RMD	Thu, Nov 21, 2002	8.35	8.54	8.35	8.53
790	NYSE	RMD	Wed, Nov 20, 2002	8.30	8.42	8.28	8.39
789	NYSE	RMD	Tue, Nov 19, 2002	8.34	8.45	8.27	8.29
788	NYSE	RMD	Mon, Nov 18, 2002	8.38	8.52	8.30	8.34
787	NYSE	RMD	Fri, Nov 15, 2002	8.38	8.61	8.33	8.51
786	NYSE	RMD	Thu, Nov 14, 2002	8.26	8.42	8.20	8.41
785	NYSE	RMD	Wed, Nov 13, 2002	8.09	8.32	8.09	8.15
784	NYSE	RMD	Tue, Nov 12, 2002	8.15	8.28	8.13	8.15
783	NYSE	RMD	Mon, Nov 11, 2002	8.32	8.32	8.17	8.21
782	NYSE	RMD	Fri, Nov 8, 2002	8.29	8.33	8.28	8.32
781	NYSE	RMD	Thu, Nov 7, 2002	8.34	8.39	8.25	8.35
780	NYSE	RMD	Wed, Nov 6, 2002	8.18	8.49	8.15	8.41
779	NYSE	RMD	Tue, Nov 5, 2002	8.20	8.28	8.11	8.20
778	NYSE	RMD	Mon, Nov 4, 2002	8.38	8.45	8.33	8.39
777	NYSE	RMD	Fri, Nov 1, 2002	8.24	8.41	8.10	8.41
776	NYSE	RMD	Thu, Oct 31, 2002	8.00	8.50	8.00	8.44
775	NYSE	RMD	Wed, Oct 30, 2002	8.11	8.23	7.64	8.00
774	NYSE	RMD	Tue, Oct 29, 2002	8.15	8.35	8.01	8.35
773	NYSE	RMD	Mon, Oct 28, 2002	8.23	8.23	8.07	8.21
772	NYSE	RMD	Fri, Oct 25, 2002	7.82	8.10	7.82	8.10
771	NYSE	RMD	Thu, Oct 24, 2002	7.78	7.81	7.56	7.77
770	NYSE	RMD	Wed, Oct 23, 2002	7.66	7.76	7.53	7.75
769	NYSE	RMD	Tue, Oct 22, 2002	7.71	7.73	7.64	7.64
768	NYSE	RMD	Mon, Oct 21, 2002	7.72	7.85	7.52	7.84
767	NYSE	RMD	Fri, Oct 18, 2002	7.61	7.72	7.45	7.72
766	NYSE	RMD	Thu, Oct 17, 2002	7.88	7.96	7.76	7.87
765	NYSE	RMD	Wed, Oct 16, 2002	7.93	7.97	7.71	7.78
764	NYSE	RMD	Tue, Oct 15, 2002	7.75	8.06	7.75	8.06
763	NYSE	RMD	Mon, Oct 14, 2002	7.48	7.77	7.48	7.75
762	NYSE	RMD	Fri, Oct 11, 2002	7.48	7.65	7.45	7.57
761	NYSE	RMD	Thu, Oct 10, 2002	7.13	7.35	7.10	7.32
760	NYSE	RMD	Wed, Oct 9, 2002	6.98	7.25	6.96	7.13
759	NYSE	RMD	Tue, Oct 8, 2002	7.06	7.12	7.00	7.08
758	NYSE	RMD	Mon, Oct 7, 2002	6.92	7.02	6.82	6.95
757	NYSE	RMD	Fri, Oct 4, 2002	7.05	7.07	6.84	6.91
756	NYSE	RMD	Thu, Oct 3, 2002	7.08	7.23	7.00	7.01
755	NYSE	RMD	Wed, Oct 2, 2002	7.35	7.36	7.11	7.15
754	NYSE	RMD	Tue, Oct 1, 2002	7.20	7.34	7.08	7.34
753	NYSE	RMD	Mon, Sep 30, 2002	7.08	7.24	6.97	7.15
752	NYSE	RMD	Fri, Sep 27, 2002	7.25	7.35	7.18	7.21
751	NYSE	RMD	Thu, Sep 26, 2002	7.33	7.36	7.16	7.22
750	NYSE	RMD	Wed, Sep 25, 2002	7.25	7.38	7.15	7.33
749	NYSE	RMD	Tue, Sep 24, 2002	7.29	7.36	7.22	7.23
748	NYSE	RMD	Mon, Sep 23, 2002	7.50	7.54	7.39	7.41
747	NYSE	RMD	Fri, Sep 20, 2002	7.48	7.59	7.44	7.54
746	NYSE	RMD	Thu, Sep 19, 2002	7.65	7.66	7.45	7.45
745	NYSE	RMD	Wed, Sep 18, 2002	7.69	7.84	7.63	7.74
744	NYSE	RMD	Tue, Sep 17, 2002	7.79	7.82	7.62	7.70
743	NYSE	RMD	Mon, Sep 16, 2002	7.70	7.79	7.58	7.79
742	NYSE	RMD	Fri, Sep 13, 2002	7.75	7.81	7.63	7.67
741	NYSE	RMD	Thu, Sep 12, 2002	7.88	7.93	7.76	7.79
740	NYSE	RMD	Wed, Sep 11, 2002	7.85	7.94	7.85	7.88
739	NYSE	RMD	Tue, Sep 10, 2002	7.83	7.83	7.70	7.82
738	NYSE	RMD	Mon, Sep 9, 2002	7.79	7.93	7.67	7.83
737	NYSE	RMD	Fri, Sep 6, 2002	7.65	7.87	7.65	7.78
736	NYSE	RMD	Thu, Sep 5, 2002	7.71	7.72	7.55	7.63
735	NYSE	RMD	Wed, Sep 4, 2002	7.69	7.83	7.61	7.75
734	NYSE	RMD	Tue, Sep 3, 2002	7.63	7.72	7.48	7.71
733	NYSE	RMD	Fri, Aug 30, 2002	7.93	7.93	7.73	7.78
732	NYSE	RMD	Thu, Aug 29, 2002	7.85	8.05	7.83	7.96
731	NYSE	RMD	Wed, Aug 28, 2002	8.13	8.17	7.96	8.07
730	NYSE	RMD	Tue, Aug 27, 2002	8.47	8.49	8.14	8.24
729	NYSE	RMD	Mon, Aug 26, 2002	8.26	8.49	8.25	8.41
728	NYSE	RMD	Fri, Aug 23, 2002	8.33	8.50	8.21	8.25
727	NYSE	RMD	Thu, Aug 22, 2002	8.25	8.41	8.25	8.36
726	NYSE	RMD	Wed, Aug 21, 2002	8.25	8.31	8.19	8.29
725	NYSE	RMD	Tue, Aug 20, 2002	8.26	8.34	8.20	8.25
724	NYSE	RMD	Mon, Aug 19, 2002	8.13	8.28	8.11	8.26
723	NYSE	RMD	Fri, Aug 16, 2002	7.88	8.26	7.88	8.10
722	NYSE	RMD	Thu, Aug 15, 2002	8.00	8.21	7.98	8.07
721	NYSE	RMD	Wed, Aug 14, 2002	7.25	8.38	7.23	8.31
720	NYSE	RMD	Tue, Aug 13, 2002	7.00	7.16	6.99	7.01
719	NYSE	RMD	Mon, Aug 12, 2002	7.00	7.04	6.83	7.00
718	NYSE	RMD	Fri, Aug 9, 2002	7.00	7.04	6.84	7.02
717	NYSE	RMD	Thu, Aug 8, 2002	6.73	7.09	6.73	7.09
716	NYSE	RMD	Wed, Aug 7, 2002	6.76	6.80	6.60	6.73
715	NYSE	RMD	Tue, Aug 6, 2002	6.55	6.79	6.55	6.64
714	NYSE	RMD	Mon, Aug 5, 2002	6.52	6.59	6.43	6.50
713	NYSE	RMD	Fri, Aug 2, 2002	6.64	6.66	6.50	6.53
712	NYSE	RMD	Thu, Aug 1, 2002	6.79	6.80	6.46	6.60
711	NYSE	RMD	Wed, Jul 31, 2002	6.88	6.88	6.76	6.78
710	NYSE	RMD	Tue, Jul 30, 2002	6.79	6.96	6.69	6.90
709	NYSE	RMD	Mon, Jul 29, 2002	6.48	6.79	6.48	6.79
708	NYSE	RMD	Fri, Jul 26, 2002	6.67	6.69	6.43	6.60
707	NYSE	RMD	Thu, Jul 25, 2002	6.48	6.73	6.47	6.64
706	NYSE	RMD	Wed, Jul 24, 2002	6.20	6.50	6.12	6.45
705	NYSE	RMD	Tue, Jul 23, 2002	6.34	6.36	6.17	6.22
704	NYSE	RMD	Mon, Jul 22, 2002	6.30	6.45	6.28	6.34
703	NYSE	RMD	Fri, Jul 19, 2002	6.26	6.34	6.19	6.25
702	NYSE	RMD	Thu, Jul 18, 2002	6.46	6.47	6.31	6.32
701	NYSE	RMD	Wed, Jul 17, 2002	6.51	6.54	6.35	6.48
700	NYSE	RMD	Tue, Jul 16, 2002	6.50	6.59	6.44	6.50
699	NYSE	RMD	Mon, Jul 15, 2002	6.50	6.55	6.41	6.51
698	NYSE	RMD	Fri, Jul 12, 2002	6.40	6.71	6.31	6.55
697	NYSE	RMD	Thu, Jul 11, 2002	6.28	6.41	6.18	6.40
696	NYSE	RMD	Wed, Jul 10, 2002	6.79	6.80	6.30	6.36
695	NYSE	RMD	Tue, Jul 9, 2002	6.97	7.01	6.79	6.79
694	NYSE	RMD	Mon, Jul 8, 2002	7.10	7.31	6.93	6.97
693	NYSE	RMD	Fri, Jul 5, 2002	6.85	7.15	6.85	7.15
692	NYSE	RMD	Wed, Jul 3, 2002	6.82	6.86	6.74	6.81
691	NYSE	RMD	Tue, Jul 2, 2002	7.04	7.04	6.83	6.83
690	NYSE	RMD	Mon, Jul 1, 2002	7.30	7.31	6.96	6.96
689	NYSE	RMD	Fri, Jun 28, 2002	7.26	7.48	7.25	7.35
688	NYSE	RMD	Thu, Jun 27, 2002	6.98	7.36	6.98	7.29
687	NYSE	RMD	Wed, Jun 26, 2002	6.95	7.00	6.89	6.95
686	NYSE	RMD	Tue, Jun 25, 2002	7.00	7.14	6.99	7.04
685	NYSE	RMD	Mon, Jun 24, 2002	7.08	7.10	6.98	7.02
684	NYSE	RMD	Fri, Jun 21, 2002	7.06	7.14	7.00	7.11
683	NYSE	RMD	Thu, Jun 20, 2002	7.21	7.25	7.03	7.06
682	NYSE	RMD	Wed, Jun 19, 2002	6.95	7.06	6.95	6.96
681	NYSE	RMD	Tue, Jun 18, 2002	6.88	7.04	6.85	6.98
680	NYSE	RMD	Mon, Jun 17, 2002	6.72	6.97	6.72	6.91
679	NYSE	RMD	Fri, Jun 14, 2002	6.56	6.75	6.56	6.72
678	NYSE	RMD	Thu, Jun 13, 2002	6.68	6.68	6.51	6.57
677	NYSE	RMD	Wed, Jun 12, 2002	6.78	6.81	6.69	6.75
676	NYSE	RMD	Tue, Jun 11, 2002	6.89	6.89	6.76	6.81
675	NYSE	RMD	Mon, Jun 10, 2002	6.87	6.99	6.78	6.93
674	NYSE	RMD	Fri, Jun 7, 2002	6.69	6.88	6.59	6.87
673	NYSE	RMD	Thu, Jun 6, 2002	6.29	6.33	6.08	6.18
672	NYSE	RMD	Wed, Jun 5, 2002	6.68	6.68	6.45	6.53
671	NYSE	RMD	Tue, Jun 4, 2002	6.69	6.79	6.66	6.76
670	NYSE	RMD	Mon, Jun 3, 2002	6.85	6.85	6.75	6.75
669	NYSE	RMD	Fri, May 31, 2002	6.92	7.03	6.86	6.86
668	NYSE	RMD	Thu, May 30, 2002	7.00	7.05	6.90	6.91
667	NYSE	RMD	Wed, May 29, 2002	7.03	7.03	6.95	7.02
666	NYSE	RMD	Tue, May 28, 2002	6.98	7.05	6.82	7.05
665	NYSE	RMD	Fri, May 24, 2002	7.01	7.09	7.01	7.04
664	NYSE	RMD	Thu, May 23, 2002	7.01	7.06	6.90	7.06
663	NYSE	RMD	Wed, May 22, 2002	7.01	7.08	7.01	7.04
662	NYSE	RMD	Tue, May 21, 2002	7.01	7.08	7.00	7.05
661	NYSE	RMD	Mon, May 20, 2002	7.08	7.13	7.00	7.09
660	NYSE	RMD	Fri, May 17, 2002	7.22	7.22	7.09	7.17
659	NYSE	RMD	Thu, May 16, 2002	7.25	7.28	7.15	7.22
658	NYSE	RMD	Wed, May 15, 2002	7.15	7.23	7.07	7.20
657	NYSE	RMD	Tue, May 14, 2002	7.25	7.27	7.16	7.27
656	NYSE	RMD	Mon, May 13, 2002	7.28	7.31	7.16	7.31
655	NYSE	RMD	Fri, May 10, 2002	7.43	7.43	7.23	7.32
654	NYSE	RMD	Thu, May 9, 2002	7.18	7.43	7.17	7.37
653	NYSE	RMD	Wed, May 8, 2002	7.23	7.44	7.06	7.29
652	NYSE	RMD	Tue, May 7, 2002	7.10	7.35	7.03	7.16
651	NYSE	RMD	Mon, May 6, 2002	7.15	7.50	7.13	7.14
650	NYSE	RMD	Fri, May 3, 2002	7.31	7.93	7.13	7.75
649	NYSE	RMD	Thu, May 2, 2002	8.25	8.46	8.04	8.13
648	NYSE	RMD	Wed, May 1, 2002	9.03	9.03	8.29	8.29
647	NYSE	RMD	Tue, Apr 30, 2002	9.01	9.29	9.01	9.28
646	NYSE	RMD	Mon, Apr 29, 2002	9.35	9.40	8.99	9.04
645	NYSE	RMD	Fri, Apr 26, 2002	9.38	9.46	9.24	9.37
644	NYSE	RMD	Thu, Apr 25, 2002	9.42	9.55	9.28	9.39
643	NYSE	RMD	Wed, Apr 24, 2002	9.50	9.52	9.41	9.42
642	NYSE	RMD	Tue, Apr 23, 2002	9.69	9.69	9.56	9.57
641	NYSE	RMD	Mon, Apr 22, 2002	9.99	9.99	9.78	9.78
640	NYSE	RMD	Fri, Apr 19, 2002	10.05	10.05	9.98	10.04
639	NYSE	RMD	Thu, Apr 18, 2002	9.98	10.15	9.90	10.09
638	NYSE	RMD	Wed, Apr 17, 2002	10.04	10.05	9.96	9.99
637	NYSE	RMD	Tue, Apr 16, 2002	9.70	10.09	9.70	10.04
636	NYSE	RMD	Mon, Apr 15, 2002	9.76	9.76	9.63	9.70
635	NYSE	RMD	Fri, Apr 12, 2002	9.75	9.81	9.71	9.76
634	NYSE	RMD	Thu, Apr 11, 2002	9.62	9.79	9.62	9.71
633	NYSE	RMD	Wed, Apr 10, 2002	9.56	9.69	9.36	9.58
632	NYSE	RMD	Tue, Apr 9, 2002	9.53	9.62	9.48	9.56
631	NYSE	RMD	Mon, Apr 8, 2002	9.67	9.67	9.50	9.53
630	NYSE	RMD	Fri, Apr 5, 2002	9.65	9.74	9.63	9.67
629	NYSE	RMD	Thu, Apr 4, 2002	9.82	9.82	9.63	9.65
628	NYSE	RMD	Wed, Apr 3, 2002	9.90	9.95	9.86	9.86
627	NYSE	RMD	Tue, Apr 2, 2002	9.96	9.96	9.85	9.90
626	NYSE	RMD	Mon, Apr 1, 2002	10.03	10.04	9.85	9.98
625	NYSE	RMD	Thu, Mar 28, 2002	10.00	10.12	9.95	10.03
624	NYSE	RMD	Wed, Mar 27, 2002	9.89	9.99	9.78	9.98
623	NYSE	RMD	Tue, Mar 26, 2002	9.88	9.89	9.78	9.89
622	NYSE	RMD	Mon, Mar 25, 2002	10.02	10.02	9.93	9.94
621	NYSE	RMD	Fri, Mar 22, 2002	10.03	10.03	9.94	10.02
620	NYSE	RMD	Thu, Mar 21, 2002	9.98	10.05	9.90	10.03
619	NYSE	RMD	Wed, Mar 20, 2002	9.91	9.98	9.89	9.98
618	NYSE	RMD	Tue, Mar 19, 2002	10.10	10.25	9.94	9.97
617	NYSE	RMD	Mon, Mar 18, 2002	9.88	10.16	9.88	10.10
616	NYSE	RMD	Fri, Mar 15, 2002	9.68	9.88	9.68	9.88
615	NYSE	RMD	Thu, Mar 14, 2002	9.59	9.64	9.50	9.56
614	NYSE	RMD	Wed, Mar 13, 2002	9.38	9.53	9.38	9.51
613	NYSE	RMD	Tue, Mar 12, 2002	9.25	9.50	9.25	9.39
612	NYSE	RMD	Mon, Mar 11, 2002	9.36	9.46	9.30	9.42
611	NYSE	RMD	Fri, Mar 8, 2002	9.51	9.52	9.31	9.46
610	NYSE	RMD	Thu, Mar 7, 2002	9.63	9.74	9.50	9.57
609	NYSE	RMD	Wed, Mar 6, 2002	9.33	9.63	9.33	9.62
608	NYSE	RMD	Tue, Mar 5, 2002	9.40	9.40	9.24	9.27
607	NYSE	RMD	Mon, Mar 4, 2002	9.12	9.46	9.12	9.43
606	NYSE	RMD	Fri, Mar 1, 2002	9.05	9.23	9.04	9.12
605	NYSE	RMD	Thu, Feb 28, 2002	9.13	9.25	8.92	9.09
604	NYSE	RMD	Wed, Feb 27, 2002	9.02	9.30	9.00	9.15
603	NYSE	RMD	Tue, Feb 26, 2002	9.19	9.28	9.06	9.21
602	NYSE	RMD	Mon, Feb 25, 2002	9.38	9.43	9.21	9.30
601	NYSE	RMD	Fri, Feb 22, 2002	9.04	9.43	8.80	9.38
600	NYSE	RMD	Thu, Feb 21, 2002	9.44	9.44	9.11	9.13
599	NYSE	RMD	Wed, Feb 20, 2002	9.35	9.59	9.31	9.44
598	NYSE	RMD	Tue, Feb 19, 2002	9.75	9.75	9.40	9.46
597	NYSE	RMD	Fri, Feb 15, 2002	9.86	9.91	9.75	9.81
596	NYSE	RMD	Thu, Feb 14, 2002	10.10	10.10	9.86	9.92
595	NYSE	RMD	Wed, Feb 13, 2002	10.04	10.24	10.04	10.11
594	NYSE	RMD	Tue, Feb 12, 2002	10.40	10.40	10.01	10.10
593	NYSE	RMD	Mon, Feb 11, 2002	10.34	10.46	10.28	10.40
592	NYSE	RMD	Fri, Feb 8, 2002	10.11	10.18	9.98	10.13
591	NYSE	RMD	Thu, Feb 7, 2002	9.61	9.75	9.59	9.67
590	NYSE	RMD	Wed, Feb 6, 2002	9.75	9.77	9.51	9.64
589	NYSE	RMD	Tue, Feb 5, 2002	9.74	9.82	9.61	9.69
588	NYSE	RMD	Mon, Feb 4, 2002	10.00	10.00	9.44	9.50
587	NYSE	RMD	Fri, Feb 1, 2002	10.50	10.50	9.73	10.00
586	NYSE	RMD	Thu, Jan 31, 2002	11.17	11.17	10.63	10.75
585	NYSE	RMD	Wed, Jan 30, 2002	11.13	11.24	11.04	11.17
584	NYSE	RMD	Tue, Jan 29, 2002	11.01	11.11	10.66	10.84
583	NYSE	RMD	Mon, Jan 28, 2002	10.79	10.96	10.63	10.76
582	NYSE	RMD	Fri, Jan 25, 2002	11.31	11.31	10.50	10.79
581	NYSE	RMD	Thu, Jan 24, 2002	11.93	11.93	11.35	11.37
580	NYSE	RMD	Wed, Jan 23, 2002	12.21	12.25	11.87	12.11
579	NYSE	RMD	Tue, Jan 22, 2002	12.63	12.79	12.63	12.72
578	NYSE	RMD	Fri, Jan 18, 2002	12.89	12.89	12.58	12.61
577	NYSE	RMD	Thu, Jan 17, 2002	12.81	12.96	12.75	12.96
576	NYSE	RMD	Wed, Jan 16, 2002	12.69	12.79	12.68	12.75
575	NYSE	RMD	Tue, Jan 15, 2002	12.56	12.73	12.50	12.64
574	NYSE	RMD	Mon, Jan 14, 2002	12.44	12.53	12.28	12.43
573	NYSE	RMD	Fri, Jan 11, 2002	12.83	12.83	12.38	12.38
572	NYSE	RMD	Thu, Jan 10, 2002	12.85	12.93	12.84	12.88
571	NYSE	RMD	Wed, Jan 9, 2002	12.83	12.93	12.82	12.85
570	NYSE	RMD	Tue, Jan 8, 2002	12.65	12.81	12.62	12.81
569	NYSE	RMD	Mon, Jan 7, 2002	12.89	12.89	12.50	12.52
568	NYSE	RMD	Fri, Jan 4, 2002	13.08	13.08	12.78	12.92
567	NYSE	RMD	Thu, Jan 3, 2002	13.28	13.35	12.94	13.05
566	NYSE	RMD	Wed, Jan 2, 2002	13.48	13.48	13.20	13.29
565	NYSE	RMD	Mon, Dec 31, 2001	13.34	13.54	13.13	13.48
564	NYSE	RMD	Fri, Dec 28, 2001	13.40	13.40	13.30	13.30
563	NYSE	RMD	Thu, Dec 27, 2001	13.52	13.52	13.20	13.35
562	NYSE	RMD	Wed, Dec 26, 2001	13.55	13.55	13.45	13.55
561	NYSE	RMD	Mon, Dec 24, 2001	13.53	13.55	13.43	13.45
560	NYSE	RMD	Fri, Dec 21, 2001	13.33	13.44	13.24	13.43
559	NYSE	RMD	Thu, Dec 20, 2001	13.56	13.58	13.37	13.40
558	NYSE	RMD	Wed, Dec 19, 2001	13.75	13.75	13.65	13.69
557	NYSE	RMD	Tue, Dec 18, 2001	13.88	13.93	13.66	13.76
556	NYSE	RMD	Mon, Dec 17, 2001	13.66	13.96	13.64	13.91
555	NYSE	RMD	Fri, Dec 14, 2001	13.50	13.73	13.42	13.73
554	NYSE	RMD	Thu, Dec 13, 2001	13.49	13.66	13.25	13.50
553	NYSE	RMD	Wed, Dec 12, 2001	13.80	13.80	13.41	13.54
552	NYSE	RMD	Tue, Dec 11, 2001	14.10	14.19	13.90	13.93
551	NYSE	RMD	Mon, Dec 10, 2001	13.89	14.30	13.88	14.13
550	NYSE	RMD	Fri, Dec 7, 2001	14.60	14.60	13.88	14.15
549	NYSE	RMD	Thu, Dec 6, 2001	14.81	14.84	14.35	14.60
548	NYSE	RMD	Wed, Dec 5, 2001	15.33	15.33	14.86	15.01
547	NYSE	RMD	Tue, Dec 4, 2001	15.25	15.55	15.23	15.38
546	NYSE	RMD	Mon, Dec 3, 2001	14.60	15.44	14.60	15.44
545	NYSE	RMD	Fri, Nov 30, 2001	14.72	14.72	14.58	14.63
544	NYSE	RMD	Thu, Nov 29, 2001	14.61	14.75	14.50	14.72
543	NYSE	RMD	Wed, Nov 28, 2001	14.56	14.73	14.53	14.58
542	NYSE	RMD	Tue, Nov 27, 2001	14.53	14.63	14.46	14.56
541	NYSE	RMD	Mon, Nov 26, 2001	14.43	14.65	14.43	14.57
540	NYSE	RMD	Fri, Nov 23, 2001	14.23	14.38	14.23	14.38
539	NYSE	RMD	Wed, Nov 21, 2001	14.09	14.36	14.06	14.19
538	NYSE	RMD	Tue, Nov 20, 2001	14.15	14.33	14.00	14.09
537	NYSE	RMD	Mon, Nov 19, 2001	14.20	14.23	13.98	14.18
536	NYSE	RMD	Fri, Nov 16, 2001	14.00	14.15	13.97	14.14
535	NYSE	RMD	Thu, Nov 15, 2001	14.16	14.18	13.86	13.99
534	NYSE	RMD	Wed, Nov 14, 2001	14.25	14.28	14.15	14.16
533	NYSE	RMD	Tue, Nov 13, 2001	14.16	14.32	14.14	14.30
532	NYSE	RMD	Mon, Nov 12, 2001	14.44	14.56	14.08	14.20
531	NYSE	RMD	Fri, Nov 9, 2001	14.60	14.60	14.38	14.55
530	NYSE	RMD	Thu, Nov 8, 2001	14.75	14.81	14.57	14.60
529	NYSE	RMD	Wed, Nov 7, 2001	14.73	14.98	14.73	14.75
528	NYSE	RMD	Tue, Nov 6, 2001	14.35	14.70	14.31	14.68
527	NYSE	RMD	Mon, Nov 5, 2001	14.14	14.50	14.14	14.39
526	NYSE	RMD	Fri, Nov 2, 2001	14.18	14.23	13.86	14.18
525	NYSE	RMD	Thu, Nov 1, 2001	14.00	14.29	13.96	14.13
524	NYSE	RMD	Wed, Oct 31, 2001	14.14	14.40	13.75	13.95
523	NYSE	RMD	Tue, Oct 30, 2001	14.25	14.29	13.96	14.14
522	NYSE	RMD	Mon, Oct 29, 2001	14.51	14.87	14.10	14.25
521	NYSE	RMD	Fri, Oct 26, 2001	14.34	14.50	14.30	14.41
520	NYSE	RMD	Thu, Oct 25, 2001	14.25	14.38	14.10	14.36
519	NYSE	RMD	Wed, Oct 24, 2001	14.30	14.58	14.27	14.35
518	NYSE	RMD	Tue, Oct 23, 2001	14.28	14.38	14.05	14.26
517	NYSE	RMD	Mon, Oct 22, 2001	13.63	14.31	13.63	14.31
516	NYSE	RMD	Fri, Oct 19, 2001	13.00	13.48	12.98	13.41
515	NYSE	RMD	Thu, Oct 18, 2001	12.99	13.11	12.88	12.95
514	NYSE	RMD	Wed, Oct 17, 2001	13.63	13.63	12.88	12.96
513	NYSE	RMD	Tue, Oct 16, 2001	13.58	13.61	13.49	13.51
512	NYSE	RMD	Mon, Oct 15, 2001	13.32	13.63	13.32	13.58
511	NYSE	RMD	Fri, Oct 12, 2001	13.63	13.63	13.25	13.26
510	NYSE	RMD	Thu, Oct 11, 2001	13.20	13.61	13.18	13.56
509	NYSE	RMD	Wed, Oct 10, 2001	12.66	12.94	12.66	12.94
508	NYSE	RMD	Tue, Oct 9, 2001	12.63	12.68	12.43	12.62
507	NYSE	RMD	Mon, Oct 8, 2001	12.79	12.83	12.66	12.69
506	NYSE	RMD	Fri, Oct 5, 2001	12.99	13.00	12.72	12.95
505	NYSE	RMD	Thu, Oct 4, 2001	13.14	13.14	13.04	13.04
504	NYSE	RMD	Wed, Oct 3, 2001	12.87	13.16	12.83	13.09
503	NYSE	RMD	Tue, Oct 2, 2001	12.88	13.05	12.73	12.89
502	NYSE	RMD	Mon, Oct 1, 2001	12.70	12.90	12.57	12.87
501	NYSE	RMD	Fri, Sep 28, 2001	13.25	13.40	12.68	12.70
500	NYSE	RMD	Thu, Sep 27, 2001	12.66	13.05	12.65	13.03
499	NYSE	RMD	Wed, Sep 26, 2001	12.34	12.78	12.25	12.66
498	NYSE	RMD	Tue, Sep 25, 2001	11.90	12.50	11.90	12.25
497	NYSE	RMD	Mon, Sep 24, 2001	11.81	12.13	11.81	11.95
496	NYSE	RMD	Fri, Sep 21, 2001	11.50	11.75	11.30	11.48
495	NYSE	RMD	Thu, Sep 20, 2001	11.53	11.80	11.50	11.55
494	NYSE	RMD	Wed, Sep 19, 2001	11.88	12.25	11.24	11.58
493	NYSE	RMD	Tue, Sep 18, 2001	12.48	12.49	11.24	11.66
492	NYSE	RMD	Mon, Sep 17, 2001	12.50	12.75	12.45	12.53
491	NYSE	RMD	Mon, Sep 10, 2001	12.81	13.19	12.79	13.02
490	NYSE	RMD	Fri, Sep 7, 2001	13.25	13.29	13.05	13.18
489	NYSE	RMD	Thu, Sep 6, 2001	13.55	13.55	13.43	13.44
488	NYSE	RMD	Wed, Sep 5, 2001	13.63	13.65	13.35	13.58
487	NYSE	RMD	Tue, Sep 4, 2001	13.74	13.74	13.51	13.62
486	NYSE	RMD	Fri, Aug 31, 2001	13.71	13.83	13.57	13.74
485	NYSE	RMD	Thu, Aug 30, 2001	14.25	14.25	13.65	13.78
484	NYSE	RMD	Wed, Aug 29, 2001	14.69	14.69	14.25	14.30
483	NYSE	RMD	Tue, Aug 28, 2001	14.88	15.05	14.71	14.83
482	NYSE	RMD	Mon, Aug 27, 2001	14.69	15.35	14.63	15.24
481	NYSE	RMD	Fri, Aug 24, 2001	14.45	14.63	14.42	14.61
480	NYSE	RMD	Thu, Aug 23, 2001	14.50	14.51	14.29	14.35
479	NYSE	RMD	Wed, Aug 22, 2001	14.45	14.70	14.26	14.46
478	NYSE	RMD	Tue, Aug 21, 2001	14.25	14.65	14.13	14.35
477	NYSE	RMD	Mon, Aug 20, 2001	14.05	14.25	13.90	14.25
476	NYSE	RMD	Fri, Aug 17, 2001	14.00	14.06	13.88	14.00
475	NYSE	RMD	Thu, Aug 16, 2001	14.38	14.38	13.79	14.03
474	NYSE	RMD	Wed, Aug 15, 2001	14.33	14.40	14.05	14.40
473	NYSE	RMD	Tue, Aug 14, 2001	14.00	14.42	13.98	14.36
472	NYSE	RMD	Mon, Aug 13, 2001	13.89	14.04	13.79	13.96
471	NYSE	RMD	Fri, Aug 10, 2001	13.75	13.96	13.48	13.90
470	NYSE	RMD	Thu, Aug 9, 2001	13.93	14.09	13.65	13.75
469	NYSE	RMD	Wed, Aug 8, 2001	13.48	13.68	13.48	13.60
468	NYSE	RMD	Tue, Aug 7, 2001	13.44	13.52	13.31	13.36
467	NYSE	RMD	Mon, Aug 6, 2001	13.43	13.56	13.30	13.43
466	NYSE	RMD	Fri, Aug 3, 2001	13.69	13.71	13.28	13.40
465	NYSE	RMD	Thu, Aug 2, 2001	13.69	14.12	13.55	13.71
464	NYSE	RMD	Wed, Aug 1, 2001	13.38	13.50	13.29	13.48
463	NYSE	RMD	Tue, Jul 31, 2001	13.14	13.30	13.09	13.18
462	NYSE	RMD	Mon, Jul 30, 2001	13.34	13.34	13.09	13.14
461	NYSE	RMD	Fri, Jul 27, 2001	13.25	13.50	13.25	13.35
460	NYSE	RMD	Thu, Jul 26, 2001	12.63	12.99	12.54	12.97
459	NYSE	RMD	Wed, Jul 25, 2001	12.89	12.89	12.53	12.57
458	NYSE	RMD	Tue, Jul 24, 2001	13.08	13.16	12.88	12.92
457	NYSE	RMD	Mon, Jul 23, 2001	13.25	13.25	13.09	13.09
456	NYSE	RMD	Fri, Jul 20, 2001	13.40	13.40	13.32	13.34
455	NYSE	RMD	Thu, Jul 19, 2001	13.43	13.49	13.33	13.43
454	NYSE	RMD	Wed, Jul 18, 2001	13.20	13.36	13.16	13.34
453	NYSE	RMD	Tue, Jul 17, 2001	13.05	13.24	12.97	13.20
452	NYSE	RMD	Mon, Jul 16, 2001	13.13	13.19	13.00	13.03
451	NYSE	RMD	Fri, Jul 13, 2001	13.00	13.13	12.85	13.08
450	NYSE	RMD	Thu, Jul 12, 2001	12.76	13.05	12.76	12.96
449	NYSE	RMD	Wed, Jul 11, 2001	12.60	12.70	12.58	12.70
448	NYSE	RMD	Tue, Jul 10, 2001	12.90	12.90	12.50	12.54
447	NYSE	RMD	Mon, Jul 9, 2001	12.75	12.95	12.68	12.95
446	NYSE	RMD	Fri, Jul 6, 2001	13.06	13.06	12.65	12.73
445	NYSE	RMD	Thu, Jul 5, 2001	12.85	13.09	12.76	13.05
444	NYSE	RMD	Tue, Jul 3, 2001	12.79	13.14	12.79	13.10
443	NYSE	RMD	Mon, Jul 2, 2001	12.67	12.92	12.66	12.76
442	NYSE	RMD	Fri, Jun 29, 2001	12.94	13.49	12.64	12.64
441	NYSE	RMD	Thu, Jun 28, 2001	13.10	13.20	12.94	12.94
440	NYSE	RMD	Wed, Jun 27, 2001	12.83	12.99	12.73	12.98
439	NYSE	RMD	Tue, Jun 26, 2001	12.81	13.00	12.66	12.83
438	NYSE	RMD	Mon, Jun 25, 2001	12.84	13.13	12.84	12.95
437	NYSE	RMD	Fri, Jun 22, 2001	13.10	13.13	12.65	12.83
436	NYSE	RMD	Thu, Jun 21, 2001	13.38	13.45	13.10	13.15
435	NYSE	RMD	Wed, Jun 20, 2001	12.88	13.44	12.85	13.31
434	NYSE	RMD	Tue, Jun 19, 2001	13.23	13.50	13.20	13.30
433	NYSE	RMD	Mon, Jun 18, 2001	13.04	13.33	12.98	13.08
432	NYSE	RMD	Fri, Jun 15, 2001	12.63	13.01	12.44	13.00
431	NYSE	RMD	Thu, Jun 14, 2001	12.84	12.86	12.56	12.63
430	NYSE	RMD	Wed, Jun 13, 2001	13.00	13.00	12.56	12.84
429	NYSE	RMD	Tue, Jun 12, 2001	12.90	12.90	12.45	12.73
428	NYSE	RMD	Mon, Jun 11, 2001	13.46	13.46	12.85	12.90
427	NYSE	RMD	Fri, Jun 8, 2001	13.57	13.57	13.44	13.45
426	NYSE	RMD	Thu, Jun 7, 2001	13.25	13.86	13.19	13.57
425	NYSE	RMD	Wed, Jun 6, 2001	13.50	13.50	13.25	13.31
424	NYSE	RMD	Tue, Jun 5, 2001	13.91	13.91	13.44	13.63
423	NYSE	RMD	Mon, Jun 4, 2001	13.63	14.06	13.63	13.91
422	NYSE	RMD	Fri, Jun 1, 2001	13.65	13.73	13.49	13.60
421	NYSE	RMD	Thu, May 31, 2001	14.00	14.06	13.65	13.65
420	NYSE	RMD	Wed, May 30, 2001	13.68	14.55	13.68	14.15
419	NYSE	RMD	Tue, May 29, 2001	13.20	13.63	13.20	13.54
418	NYSE	RMD	Fri, May 25, 2001	13.23	13.39	13.11	13.20
417	NYSE	RMD	Thu, May 24, 2001	13.29	13.40	13.15	13.20
416	NYSE	RMD	Wed, May 23, 2001	13.84	13.84	13.38	13.41
415	NYSE	RMD	Tue, May 22, 2001	14.20	14.25	14.05	14.05
414	NYSE	RMD	Mon, May 21, 2001	13.99	14.54	13.90	14.42
413	NYSE	RMD	Fri, May 18, 2001	13.84	14.11	13.84	13.99
412	NYSE	RMD	Thu, May 17, 2001	13.70	14.31	13.70	14.13
411	NYSE	RMD	Wed, May 16, 2001	13.50	14.00	13.48	13.73
410	NYSE	RMD	Tue, May 15, 2001	13.56	13.74	13.43	13.44
409	NYSE	RMD	Mon, May 14, 2001	13.42	13.73	13.41	13.56
408	NYSE	RMD	Fri, May 11, 2001	13.81	13.81	13.30	13.40
407	NYSE	RMD	Thu, May 10, 2001	14.00	14.39	13.75	13.93
406	NYSE	RMD	Wed, May 9, 2001	13.23	14.74	13.19	14.08
405	NYSE	RMD	Tue, May 8, 2001	12.50	13.09	12.45	13.08
404	NYSE	RMD	Mon, May 7, 2001	12.69	12.70	12.43	12.55
403	NYSE	RMD	Fri, May 4, 2001	12.53	12.83	12.46	12.73
402	NYSE	RMD	Thu, May 3, 2001	13.28	13.53	12.75	12.78
401	NYSE	RMD	Wed, May 2, 2001	12.98	14.00	11.83	13.70
400	NYSE	RMD	Tue, May 1, 2001	11.20	11.37	11.15	11.35
399	NYSE	RMD	Mon, Apr 30, 2001	11.20	11.43	11.20	11.20
398	NYSE	RMD	Fri, Apr 27, 2001	10.94	11.13	10.94	11.04
397	NYSE	RMD	Thu, Apr 26, 2001	10.79	10.95	10.75	10.78
396	NYSE	RMD	Wed, Apr 25, 2001	10.20	10.88	10.20	10.80
395	NYSE	RMD	Tue, Apr 24, 2001	10.29	10.35	10.13	10.23
394	NYSE	RMD	Mon, Apr 23, 2001	10.56	10.64	10.18	10.23
393	NYSE	RMD	Fri, Apr 20, 2001	10.81	10.81	10.38	10.63
392	NYSE	RMD	Thu, Apr 19, 2001	10.75	10.88	10.73	10.88
391	NYSE	RMD	Wed, Apr 18, 2001	10.75	11.16	10.69	10.75
390	NYSE	RMD	Tue, Apr 17, 2001	10.35	10.70	10.35	10.69
389	NYSE	RMD	Mon, Apr 16, 2001	10.85	10.85	10.50	10.64
388	NYSE	RMD	Thu, Apr 12, 2001	10.34	11.00	10.34	10.98
387	NYSE	RMD	Wed, Apr 11, 2001	10.43	10.63	10.18	10.31
386	NYSE	RMD	Tue, Apr 10, 2001	10.00	10.40	10.00	10.24
385	NYSE	RMD	Mon, Apr 9, 2001	9.73	9.91	9.70	9.88
384	NYSE	RMD	Fri, Apr 6, 2001	9.87	9.87	9.55	9.57
383	NYSE	RMD	Thu, Apr 5, 2001	9.88	10.00	9.80	9.90
382	NYSE	RMD	Wed, Apr 4, 2001	9.50	9.60	9.46	9.55
381	NYSE	RMD	Tue, Apr 3, 2001	9.85	9.85	9.45	9.48
380	NYSE	RMD	Mon, Apr 2, 2001	10.10	10.10	9.76	9.84
379	NYSE	RMD	Fri, Mar 30, 2001	10.04	10.16	9.88	10.10
378	NYSE	RMD	Thu, Mar 29, 2001	9.57	10.19	9.56	10.04
377	NYSE	RMD	Wed, Mar 28, 2001	9.50	9.60	9.38	9.50
376	NYSE	RMD	Tue, Mar 27, 2001	9.49	9.53	9.27	9.50
375	NYSE	RMD	Mon, Mar 26, 2001	9.56	9.64	9.16	9.46
374	NYSE	RMD	Fri, Mar 23, 2001	9.30	9.50	9.30	9.49
373	NYSE	RMD	Thu, Mar 22, 2001	9.44	9.44	9.07	9.25
372	NYSE	RMD	Wed, Mar 21, 2001	9.75	9.75	9.27	9.51
371	NYSE	RMD	Tue, Mar 20, 2001	10.00	10.03	9.76	9.76
370	NYSE	RMD	Mon, Mar 19, 2001	9.61	9.86	9.53	9.81
369	NYSE	RMD	Fri, Mar 16, 2001	9.50	9.66	9.50	9.62
368	NYSE	RMD	Thu, Mar 15, 2001	9.49	9.50	9.25	9.43
367	NYSE	RMD	Wed, Mar 14, 2001	9.70	9.81	9.06	9.16
366	NYSE	RMD	Tue, Mar 13, 2001	9.51	9.79	9.50	9.71
365	NYSE	RMD	Mon, Mar 12, 2001	9.93	9.93	9.67	9.75
364	NYSE	RMD	Fri, Mar 9, 2001	10.43	10.55	9.89	9.93
363	NYSE	RMD	Thu, Mar 8, 2001	11.02	11.03	10.38	10.48
362	NYSE	RMD	Wed, Mar 7, 2001	11.09	11.14	11.04	11.07
361	NYSE	RMD	Tue, Mar 6, 2001	11.35	11.35	11.08	11.08
360	NYSE	RMD	Mon, Mar 5, 2001	11.35	11.35	11.19	11.23
359	NYSE	RMD	Fri, Mar 2, 2001	11.11	11.52	11.10	11.35
358	NYSE	RMD	Thu, Mar 1, 2001	11.25	11.30	11.14	11.27
357	NYSE	RMD	Wed, Feb 28, 2001	11.50	11.56	11.23	11.24
356	NYSE	RMD	Tue, Feb 27, 2001	11.46	11.57	11.44	11.48
355	NYSE	RMD	Mon, Feb 26, 2001	11.45	11.56	11.41	11.48
354	NYSE	RMD	Fri, Feb 23, 2001	11.73	11.73	11.15	11.46
353	NYSE	RMD	Thu, Feb 22, 2001	11.45	11.81	11.45	11.75
352	NYSE	RMD	Wed, Feb 21, 2001	11.20	11.51	11.20	11.43
351	NYSE	RMD	Tue, Feb 20, 2001	11.16	11.37	11.16	11.26
350	NYSE	RMD	Fri, Feb 16, 2001	11.25	11.25	10.94	11.05
349	NYSE	RMD	Thu, Feb 15, 2001	11.27	11.39	11.25	11.27
348	NYSE	RMD	Wed, Feb 14, 2001	11.52	11.52	11.32	11.49
347	NYSE	RMD	Tue, Feb 13, 2001	11.25	11.75	11.25	11.73
346	NYSE	RMD	Mon, Feb 12, 2001	10.93	11.34	10.92	11.25
345	NYSE	RMD	Fri, Feb 9, 2001	10.79	10.83	10.66	10.82
344	NYSE	RMD	Thu, Feb 8, 2001	10.69	10.75	10.63	10.73
343	NYSE	RMD	Wed, Feb 7, 2001	10.44	10.70	10.38	10.64
342	NYSE	RMD	Tue, Feb 6, 2001	10.50	10.50	9.88	10.38
341	NYSE	RMD	Mon, Feb 5, 2001	11.05	11.35	10.75	10.85
340	NYSE	RMD	Fri, Feb 2, 2001	10.68	11.06	10.68	10.93
339	NYSE	RMD	Thu, Feb 1, 2001	10.46	10.68	10.43	10.68
338	NYSE	RMD	Wed, Jan 31, 2001	10.38	10.50	10.25	10.50
337	NYSE	RMD	Tue, Jan 30, 2001	10.38	10.47	10.34	10.43
336	NYSE	RMD	Mon, Jan 29, 2001	10.31	10.32	10.08	10.27
335	NYSE	RMD	Fri, Jan 26, 2001	10.64	10.64	10.20	10.31
334	NYSE	RMD	Thu, Jan 25, 2001	10.59	10.81	10.58	10.63
333	NYSE	RMD	Wed, Jan 24, 2001	10.78	10.81	10.64	10.67
332	NYSE	RMD	Tue, Jan 23, 2001	10.63	10.84	10.63	10.72
331	NYSE	RMD	Mon, Jan 22, 2001	10.50	10.73	10.50	10.66
330	NYSE	RMD	Fri, Jan 19, 2001	10.38	10.56	10.28	10.53
329	NYSE	RMD	Thu, Jan 18, 2001	10.09	10.38	10.09	10.38
328	NYSE	RMD	Wed, Jan 17, 2001	10.19	10.34	10.03	10.03
327	NYSE	RMD	Tue, Jan 16, 2001	10.22	10.42	10.08	10.08
326	NYSE	RMD	Fri, Jan 12, 2001	10.22	10.41	10.17	10.17
325	NYSE	RMD	Thu, Jan 11, 2001	10.14	10.28	10.09	10.16
324	NYSE	RMD	Wed, Jan 10, 2001	10.00	10.19	9.97	10.09
323	NYSE	RMD	Tue, Jan 9, 2001	9.80	9.94	9.72	9.94
322	NYSE	RMD	Mon, Jan 8, 2001	9.67	9.88	9.63	9.81
321	NYSE	RMD	Fri, Jan 5, 2001	9.91	9.92	9.56	9.67
320	NYSE	RMD	Thu, Jan 4, 2001	10.75	10.78	9.69	9.95
319	NYSE	RMD	Wed, Jan 3, 2001	10.00	10.75	10.00	10.75
318	NYSE	RMD	Tue, Jan 2, 2001	10.03	10.11	9.83	9.84
317	NYSE	RMD	Fri, Dec 29, 2000	10.38	10.61	9.89	9.97
316	NYSE	RMD	Thu, Dec 28, 2000	9.72	10.38	9.72	10.38
315	NYSE	RMD	Wed, Dec 27, 2000	10.13	10.38	9.83	9.83
314	NYSE	RMD	Tue, Dec 26, 2000	10.34	10.72	10.27	10.27
313	NYSE	RMD	Fri, Dec 22, 2000	9.50	10.28	9.50	10.25
312	NYSE	RMD	Thu, Dec 21, 2000	9.53	9.59	9.38	9.45
311	NYSE	RMD	Wed, Dec 20, 2000	9.48	9.63	9.38	9.47
310	NYSE	RMD	Tue, Dec 19, 2000	9.44	9.56	9.31	9.47
309	NYSE	RMD	Mon, Dec 18, 2000	9.50	9.67	9.38	9.47
308	NYSE	RMD	Fri, Dec 15, 2000	8.84	9.47	8.83	9.41
307	NYSE	RMD	Thu, Dec 14, 2000	9.23	9.30	8.89	8.89
306	NYSE	RMD	Wed, Dec 13, 2000	9.19	9.31	9.19	9.20
305	NYSE	RMD	Tue, Dec 12, 2000	9.30	9.30	9.14	9.16
304	NYSE	RMD	Mon, Dec 11, 2000	9.34	9.47	9.25	9.30
303	NYSE	RMD	Fri, Dec 8, 2000	8.92	9.19	8.92	9.16
302	NYSE	RMD	Thu, Dec 7, 2000	8.78	8.95	8.78	8.94
301	NYSE	RMD	Wed, Dec 6, 2000	9.03	9.06	8.78	8.81
300	NYSE	RMD	Tue, Dec 5, 2000	9.13	9.22	8.95	9.00
299	NYSE	RMD	Mon, Dec 4, 2000	9.19	9.41	8.78	8.78
298	NYSE	RMD	Fri, Dec 1, 2000	8.77	9.13	8.77	9.09
297	NYSE	RMD	Thu, Nov 30, 2000	8.66	9.03	8.66	8.77
296	NYSE	RMD	Wed, Nov 29, 2000	8.55	8.63	8.28	8.63
295	NYSE	RMD	Tue, Nov 28, 2000	9.17	9.17	8.47	8.52
294	NYSE	RMD	Mon, Nov 27, 2000	8.94	9.23	8.84	9.23
293	NYSE	RMD	Fri, Nov 24, 2000	8.25	8.94	8.16	8.69
292	NYSE	RMD	Wed, Nov 22, 2000	8.17	8.25	8.02	8.25
291	NYSE	RMD	Tue, Nov 21, 2000	8.17	8.28	8.06	8.19
290	NYSE	RMD	Mon, Nov 20, 2000	8.22	8.23	7.64	8.23
289	NYSE	RMD	Fri, Nov 17, 2000	8.53	8.53	7.88	8.13
288	NYSE	RMD	Thu, Nov 16, 2000	8.66	8.81	8.44	8.47
287	NYSE	RMD	Wed, Nov 15, 2000	8.50	8.66	8.16	8.66
286	NYSE	RMD	Tue, Nov 14, 2000	8.38	8.77	8.38	8.50
285	NYSE	RMD	Mon, Nov 13, 2000	8.56	8.56	7.97	8.39
284	NYSE	RMD	Fri, Nov 10, 2000	8.78	8.92	8.55	8.58
283	NYSE	RMD	Thu, Nov 9, 2000	8.56	8.78	8.44	8.78
282	NYSE	RMD	Wed, Nov 8, 2000	8.25	8.47	8.23	8.44
281	NYSE	RMD	Tue, Nov 7, 2000	8.19	8.52	7.91	8.13
280	NYSE	RMD	Mon, Nov 6, 2000	8.94	8.94	8.00	8.16
279	NYSE	RMD	Fri, Nov 3, 2000	8.31	9.38	8.06	8.91
278	NYSE	RMD	Thu, Nov 2, 2000	7.28	8.88	7.27	8.31
277	NYSE	RMD	Wed, Nov 1, 2000	6.39	7.47	6.39	7.30
276	NYSE	RMD	Tue, Oct 31, 2000	6.44	6.70	6.27	6.38
275	NYSE	RMD	Mon, Oct 30, 2000	7.03	7.03	6.31	6.44
274	NYSE	RMD	Fri, Oct 27, 2000	7.22	7.22	6.75	6.91
273	NYSE	RMD	Thu, Oct 26, 2000	7.41	7.41	6.98	7.22
272	NYSE	RMD	Wed, Oct 25, 2000	7.58	7.58	7.00	7.03
271	NYSE	RMD	Tue, Oct 24, 2000	7.53	7.75	7.39	7.59
270	NYSE	RMD	Mon, Oct 23, 2000	7.70	7.80	7.25	7.47
269	NYSE	RMD	Fri, Oct 20, 2000	7.25	7.88	7.25	7.59
268	NYSE	RMD	Thu, Oct 19, 2000	7.09	7.23	6.98	7.22
267	NYSE	RMD	Wed, Oct 18, 2000	7.09	7.13	6.97	7.00
266	NYSE	RMD	Tue, Oct 17, 2000	7.30	7.33	6.91	7.22
265	NYSE	RMD	Mon, Oct 16, 2000	7.23	7.40	7.22	7.28
264	NYSE	RMD	Fri, Oct 13, 2000	6.75	7.25	6.61	7.23
263	NYSE	RMD	Thu, Oct 12, 2000	7.25	7.27	6.88	6.92
262	NYSE	RMD	Wed, Oct 11, 2000	7.11	7.34	6.91	7.20
261	NYSE	RMD	Tue, Oct 10, 2000	6.75	7.16	6.66	7.09
260	NYSE	RMD	Mon, Oct 9, 2000	6.75	6.89	6.44	6.89
259	NYSE	RMD	Fri, Oct 6, 2000	6.50	6.75	5.97	6.75
258	NYSE	RMD	Thu, Oct 5, 2000	7.13	7.13	6.33	6.56
257	NYSE	RMD	Wed, Oct 4, 2000	7.53	7.59	6.63	7.00
256	NYSE	RMD	Tue, Oct 3, 2000	7.69	7.69	7.56	7.63
255	NYSE	RMD	Mon, Oct 2, 2000	7.66	7.72	7.44	7.69
254	NYSE	RMD	Fri, Sep 29, 2000	8.03	8.22	7.70	7.81
253	NYSE	RMD	Thu, Sep 28, 2000	7.98	8.11	7.56	8.09
252	NYSE	RMD	Wed, Sep 27, 2000	8.00	8.09	7.59	7.98
251	NYSE	RMD	Tue, Sep 26, 2000	8.81	8.81	7.53	8.06
250	NYSE	RMD	Mon, Sep 25, 2000	8.73	9.00	8.73	8.81
249	NYSE	RMD	Fri, Sep 22, 2000	8.44	8.73	8.39	8.73
248	NYSE	RMD	Thu, Sep 21, 2000	8.47	8.50	8.25	8.41
247	NYSE	RMD	Wed, Sep 20, 2000	8.78	8.84	8.41	8.41
246	NYSE	RMD	Tue, Sep 19, 2000	8.73	9.06	8.52	9.05
245	NYSE	RMD	Mon, Sep 18, 2000	9.00	9.00	8.72	8.73
244	NYSE	RMD	Fri, Sep 15, 2000	9.28	9.41	8.84	9.00
243	NYSE	RMD	Thu, Sep 14, 2000	9.13	9.30	9.09	9.28
242	NYSE	RMD	Wed, Sep 13, 2000	9.17	9.17	8.88	8.91
241	NYSE	RMD	Tue, Sep 12, 2000	9.38	9.38	9.11	9.13
240	NYSE	RMD	Mon, Sep 11, 2000	9.13	9.28	9.09	9.28
239	NYSE	RMD	Fri, Sep 8, 2000	9.16	9.20	9.00	9.00
238	NYSE	RMD	Thu, Sep 7, 2000	9.00	9.09	8.88	9.09
237	NYSE	RMD	Wed, Sep 6, 2000	9.31	9.31	9.00	9.11
236	NYSE	RMD	Tue, Sep 5, 2000	9.50	9.50	9.16	9.33
235	NYSE	RMD	Fri, Sep 1, 2000	9.31	9.63	9.31	9.59
234	NYSE	RMD	Thu, Aug 31, 2000	8.91	9.20	8.84	9.20
233	NYSE	RMD	Wed, Aug 30, 2000	8.67	8.69	8.30	8.69
232	NYSE	RMD	Tue, Aug 29, 2000	8.94	8.94	8.66	8.67
231	NYSE	RMD	Mon, Aug 28, 2000	8.94	9.09	8.81	9.00
230	NYSE	RMD	Fri, Aug 25, 2000	8.77	8.86	8.53	8.80
229	NYSE	RMD	Thu, Aug 24, 2000	8.50	8.81	8.47	8.75
228	NYSE	RMD	Wed, Aug 23, 2000	8.50	8.56	8.38	8.42
227	NYSE	RMD	Tue, Aug 22, 2000	8.83	8.91	8.42	8.50
226	NYSE	RMD	Mon, Aug 21, 2000	8.70	8.89	8.70	8.83
225	NYSE	RMD	Fri, Aug 18, 2000	8.75	8.78	8.66	8.70
224	NYSE	RMD	Thu, Aug 17, 2000	8.63	8.72	8.61	8.72
223	NYSE	RMD	Wed, Aug 16, 2000	8.53	8.63	8.53	8.63
222	NYSE	RMD	Tue, Aug 15, 2000	8.52	8.69	8.39	8.47
221	NYSE	RMD	Mon, Aug 14, 2000	8.59	8.63	8.41	8.45
220	NYSE	RMD	Fri, Aug 11, 2000	8.75	9.19	8.50	8.73
219	NYSE	RMD	Thu, Aug 10, 2000	7.69	8.66	7.64	8.31
218	NYSE	RMD	Wed, Aug 9, 2000	7.81	7.81	7.25	7.48
217	NYSE	RMD	Tue, Aug 8, 2000	8.20	8.20	7.91	8.00
216	NYSE	RMD	Mon, Aug 7, 2000	8.47	8.47	8.13	8.20
215	NYSE	RMD	Fri, Aug 4, 2000	8.50	8.63	8.36	8.47
214	NYSE	RMD	Thu, Aug 3, 2000	8.19	8.56	8.09	8.47
213	NYSE	RMD	Wed, Aug 2, 2000	7.56	7.75	7.44	7.66
212	NYSE	RMD	Tue, Aug 1, 2000	6.98	7.31	6.95	7.23
211	NYSE	RMD	Mon, Jul 31, 2000	7.19	7.31	6.77	6.94
210	NYSE	RMD	Fri, Jul 28, 2000	7.25	7.38	6.75	7.00
209	NYSE	RMD	Thu, Jul 27, 2000	7.53	7.72	7.16	7.17
208	NYSE	RMD	Wed, Jul 26, 2000	7.03	7.53	6.97	7.25
207	NYSE	RMD	Tue, Jul 25, 2000	6.75	7.03	6.75	7.03
206	NYSE	RMD	Mon, Jul 24, 2000	6.66	6.75	6.59	6.69
205	NYSE	RMD	Fri, Jul 21, 2000	6.77	6.77	6.64	6.64
204	NYSE	RMD	Thu, Jul 20, 2000	6.91	6.91	6.75	6.77
203	NYSE	RMD	Wed, Jul 19, 2000	7.06	7.08	6.88	6.91
202	NYSE	RMD	Tue, Jul 18, 2000	6.88	7.13	6.88	7.11
201	NYSE	RMD	Mon, Jul 17, 2000	6.81	6.97	6.77	6.97
200	NYSE	RMD	Fri, Jul 14, 2000	6.59	6.59	6.50	6.56
199	NYSE	RMD	Thu, Jul 13, 2000	6.25	6.47	6.22	6.45
198	NYSE	RMD	Wed, Jul 12, 2000	6.19	6.36	6.17	6.28
197	NYSE	RMD	Tue, Jul 11, 2000	6.63	6.63	6.00	6.16
196	NYSE	RMD	Mon, Jul 10, 2000	6.64	6.81	6.56	6.59
195	NYSE	RMD	Fri, Jul 7, 2000	6.64	6.67	6.55	6.64
194	NYSE	RMD	Thu, Jul 6, 2000	6.69	6.69	6.63	6.64
193	NYSE	RMD	Wed, Jul 5, 2000	6.75	6.84	6.56	6.59
192	NYSE	RMD	Mon, Jul 3, 2000	6.66	6.66	6.47	6.47
191	NYSE	RMD	Fri, Jun 30, 2000	6.69	6.88	6.59	6.69
190	NYSE	RMD	Thu, Jun 29, 2000	7.00	7.00	6.56	6.69
189	NYSE	RMD	Wed, Jun 28, 2000	6.78	6.88	6.69	6.84
188	NYSE	RMD	Tue, Jun 27, 2000	6.63	6.91	6.50	6.66
187	NYSE	RMD	Mon, Jun 26, 2000	6.00	6.56	6.00	6.42
186	NYSE	RMD	Fri, Jun 23, 2000	6.69	6.69	5.53	6.00
185	NYSE	RMD	Thu, Jun 22, 2000	7.48	7.48	7.17	7.30
184	NYSE	RMD	Wed, Jun 21, 2000	7.66	7.75	7.47	7.48
183	NYSE	RMD	Tue, Jun 20, 2000	7.66	7.81	7.50	7.64
182	NYSE	RMD	Mon, Jun 19, 2000	7.31	7.72	7.31	7.56
181	NYSE	RMD	Fri, Jun 16, 2000	7.63	7.64	7.19	7.25
180	NYSE	RMD	Thu, Jun 15, 2000	7.50	7.78	7.47	7.64
179	NYSE	RMD	Wed, Jun 14, 2000	7.00	7.81	7.00	7.50
178	NYSE	RMD	Tue, Jun 13, 2000	6.38	6.78	6.38	6.78
177	NYSE	RMD	Mon, Jun 12, 2000	6.53	6.53	6.31	6.36
176	NYSE	RMD	Fri, Jun 9, 2000	6.53	6.66	6.50	6.55
175	NYSE	RMD	Thu, Jun 8, 2000	6.66	6.69	6.47	6.48
174	NYSE	RMD	Wed, Jun 7, 2000	7.00	7.03	6.41	6.59
173	NYSE	RMD	Tue, Jun 6, 2000	6.94	7.20	6.89	6.91
172	NYSE	RMD	Mon, Jun 5, 2000	6.45	6.73	6.45	6.72
171	NYSE	RMD	Fri, Jun 2, 2000	6.31	6.50	6.25	6.33
170	NYSE	RMD	Thu, Jun 1, 2000	6.13	6.22	6.09	6.09
169	NYSE	RMD	Wed, May 31, 2000	5.94	6.00	5.78	6.00
168	NYSE	RMD	Tue, May 30, 2000	5.69	6.03	5.63	5.97
167	NYSE	RMD	Fri, May 26, 2000	5.50	5.66	4.94	5.50
166	NYSE	RMD	Thu, May 25, 2000	5.80	5.88	5.50	5.53
165	NYSE	RMD	Wed, May 24, 2000	5.94	5.94	5.72	5.73
164	NYSE	RMD	Tue, May 23, 2000	6.06	6.06	5.81	5.94
163	NYSE	RMD	Mon, May 22, 2000	6.25	6.34	6.00	6.00
162	NYSE	RMD	Fri, May 19, 2000	6.20	6.25	6.19	6.25
161	NYSE	RMD	Thu, May 18, 2000	6.22	6.36	6.22	6.25
160	NYSE	RMD	Wed, May 17, 2000	6.22	6.30	6.17	6.25
159	NYSE	RMD	Tue, May 16, 2000	6.50	6.50	6.16	6.17
158	NYSE	RMD	Mon, May 15, 2000	6.02	6.53	5.86	6.53
157	NYSE	RMD	Fri, May 12, 2000	6.25	6.34	6.00	6.03
156	NYSE	RMD	Thu, May 11, 2000	6.56	6.63	6.25	6.25
155	NYSE	RMD	Wed, May 10, 2000	6.88	6.88	6.63	6.63
154	NYSE	RMD	Tue, May 9, 2000	7.13	7.13	6.84	6.94
153	NYSE	RMD	Mon, May 8, 2000	7.31	7.38	7.00	7.09
152	NYSE	RMD	Fri, May 5, 2000	6.97	7.19	6.92	7.19
151	NYSE	RMD	Thu, May 4, 2000	7.25	7.31	6.83	6.97
150	NYSE	RMD	Wed, May 3, 2000	7.25	7.41	6.59	6.97
149	NYSE	RMD	Tue, May 2, 2000	9.53	9.53	8.94	9.00
148	NYSE	RMD	Mon, May 1, 2000	8.88	9.66	8.88	9.52
147	NYSE	RMD	Fri, Apr 28, 2000	8.66	8.94	8.50	8.50
146	NYSE	RMD	Thu, Apr 27, 2000	8.41	8.63	8.25	8.47
145	NYSE	RMD	Wed, Apr 26, 2000	7.75	8.47	7.75	8.47
144	NYSE	RMD	Tue, Apr 25, 2000	7.13	7.69	7.13	7.61
143	NYSE	RMD	Mon, Apr 24, 2000	7.95	7.95	6.69	6.75
142	NYSE	RMD	Thu, Apr 20, 2000	8.31	8.47	7.92	7.95
141	NYSE	RMD	Wed, Apr 19, 2000	8.31	8.56	8.19	8.31
140	NYSE	RMD	Tue, Apr 18, 2000	7.45	8.59	7.45	8.59
139	NYSE	RMD	Mon, Apr 17, 2000	7.06	7.63	7.06	7.36
138	NYSE	RMD	Fri, Apr 14, 2000	7.31	7.41	7.28	7.38
137	NYSE	RMD	Thu, Apr 13, 2000	8.06	8.16	7.19	7.28
136	NYSE	RMD	Wed, Apr 12, 2000	8.44	8.69	8.06	8.06
135	NYSE	RMD	Tue, Apr 11, 2000	9.41	9.66	8.19	8.31
134	NYSE	RMD	Mon, Apr 10, 2000	8.52	9.44	8.52	9.11
133	NYSE	RMD	Fri, Apr 7, 2000	8.56	8.63	8.41	8.55
132	NYSE	RMD	Thu, Apr 6, 2000	8.75	8.77	8.28	8.34
131	NYSE	RMD	Wed, Apr 5, 2000	8.19	8.97	7.98	8.75
130	NYSE	RMD	Tue, Apr 4, 2000	9.22	9.22	7.50	7.91
129	NYSE	RMD	Mon, Apr 3, 2000	9.03	9.75	9.03	9.22
128	NYSE	RMD	Fri, Mar 31, 2000	8.78	8.97	8.78	8.92
127	NYSE	RMD	Thu, Mar 30, 2000	8.44	8.87	8.44	8.70
126	NYSE	RMD	Wed, Mar 29, 2000	9.09	9.19	8.61	8.63
125	NYSE	RMD	Tue, Mar 28, 2000	8.72	9.16	8.72	9.09
124	NYSE	RMD	Mon, Mar 27, 2000	9.05	9.16	8.50	8.50
123	NYSE	RMD	Fri, Mar 24, 2000	9.84	9.84	8.78	8.88
122	NYSE	RMD	Thu, Mar 23, 2000	9.91	10.17	9.86	9.88
121	NYSE	RMD	Wed, Mar 22, 2000	9.23	9.92	9.23	9.91
120	NYSE	RMD	Tue, Mar 21, 2000	9.06	9.23	8.97	9.23
119	NYSE	RMD	Mon, Mar 20, 2000	9.06	9.13	9.04	9.09
118	NYSE	RMD	Fri, Mar 17, 2000	9.09	9.16	9.00	9.13
117	NYSE	RMD	Thu, Mar 16, 2000	8.50	9.19	8.50	9.19
116	NYSE	RMD	Wed, Mar 15, 2000	7.50	8.44	7.47	8.31
115	NYSE	RMD	Tue, Mar 14, 2000	8.86	8.86	7.25	7.50
114	NYSE	RMD	Mon, Mar 13, 2000	9.28	9.36	9.02	9.09
113	NYSE	RMD	Fri, Mar 10, 2000	9.88	9.88	9.38	9.41
112	NYSE	RMD	Thu, Mar 9, 2000	9.75	9.92	9.75	9.88
111	NYSE	RMD	Wed, Mar 8, 2000	9.52	9.64	9.13	9.64
110	NYSE	RMD	Tue, Mar 7, 2000	9.88	9.94	9.56	9.65
109	NYSE	RMD	Mon, Mar 6, 2000	9.70	9.87	9.63	9.87
108	NYSE	RMD	Fri, Mar 3, 2000	9.72	9.84	9.69	9.70
107	NYSE	RMD	Thu, Mar 2, 2000	10.02	10.05	9.66	9.81
106	NYSE	RMD	Wed, Mar 1, 2000	9.63	9.91	9.50	9.88
105	NYSE	RMD	Tue, Feb 29, 2000	9.59	9.59	9.23	9.33
104	NYSE	RMD	Mon, Feb 28, 2000	8.97	9.27	8.84	9.25
103	NYSE	RMD	Fri, Feb 25, 2000	8.63	9.13	8.30	8.52
102	NYSE	RMD	Thu, Feb 24, 2000	7.55	8.75	7.55	8.58
101	NYSE	RMD	Wed, Feb 23, 2000	7.39	7.50	7.27	7.46
100	NYSE	RMD	Tue, Feb 22, 2000	7.23	7.45	7.14	7.42
99	NYSE	RMD	Fri, Feb 18, 2000	7.11	7.20	7.09	7.16
98	NYSE	RMD	Thu, Feb 17, 2000	7.14	7.17	7.06	7.11
97	NYSE	RMD	Wed, Feb 16, 2000	7.11	7.14	7.00	7.07
96	NYSE	RMD	Tue, Feb 15, 2000	7.23	7.23	7.07	7.08
95	NYSE	RMD	Mon, Feb 14, 2000	7.19	7.25	7.19	7.21
94	NYSE	RMD	Fri, Feb 11, 2000	7.63	7.63	7.09	7.19
93	NYSE	RMD	Thu, Feb 10, 2000	7.32	7.63	7.32	7.63
92	NYSE	RMD	Wed, Feb 9, 2000	7.13	7.47	7.13	7.32
91	NYSE	RMD	Tue, Feb 8, 2000	6.94	7.09	6.72	7.00
90	NYSE	RMD	Mon, Feb 7, 2000	6.83	7.47	6.83	6.94
89	NYSE	RMD	Fri, Feb 4, 2000	6.50	6.97	6.48	6.82
88	NYSE	RMD	Thu, Feb 3, 2000	6.23	6.50	6.00	6.38
87	NYSE	RMD	Wed, Feb 2, 2000	5.54	5.70	5.31	5.34
86	NYSE	RMD	Tue, Feb 1, 2000	5.34	5.56	5.31	5.55
85	NYSE	RMD	Mon, Jan 31, 2000	5.50	5.50	5.27	5.38
84	NYSE	RMD	Fri, Jan 28, 2000	5.59	5.80	5.41	5.50
83	NYSE	RMD	Thu, Jan 27, 2000	5.98	5.98	5.50	5.59
82	NYSE	RMD	Wed, Jan 26, 2000	6.26	6.26	5.83	5.98
81	NYSE	RMD	Tue, Jan 25, 2000	6.88	6.88	6.17	6.24
80	NYSE	RMD	Mon, Jan 24, 2000	6.81	7.13	6.78	6.86
79	NYSE	RMD	Fri, Jan 21, 2000	6.13	6.89	6.13	6.81
78	NYSE	RMD	Thu, Jan 20, 2000	5.83	6.05	5.80	6.05
77	NYSE	RMD	Wed, Jan 19, 2000	5.63	5.74	5.63	5.73
76	NYSE	RMD	Tue, Jan 18, 2000	5.38	5.61	5.38	5.61
75	NYSE	RMD	Fri, Jan 14, 2000	5.38	5.50	5.30	5.30
74	NYSE	RMD	Thu, Jan 13, 2000	5.11	5.44	5.11	5.42
73	NYSE	RMD	Wed, Jan 12, 2000	5.22	5.22	5.06	5.11
72	NYSE	RMD	Tue, Jan 11, 2000	5.28	5.38	5.17	5.20
71	NYSE	RMD	Mon, Jan 10, 2000	5.14	5.17	5.06	5.17
70	NYSE	RMD	Fri, Jan 7, 2000	5.11	5.15	5.09	5.11
69	NYSE	RMD	Thu, Jan 6, 2000	5.09	5.13	5.06	5.09
68	NYSE	RMD	Wed, Jan 5, 2000	5.08	5.11	4.99	5.09
67	NYSE	RMD	Tue, Jan 4, 2000	5.06	5.13	5.05	5.09
66	NYSE	RMD	Mon, Jan 3, 2000	5.28	5.28	5.06	5.11
65	NYSE	RMD	Fri, Dec 31, 1999	5.00	5.28	5.00	5.22
64	NYSE	RMD	Thu, Dec 30, 1999	4.91	5.02	4.89	4.98
63	NYSE	RMD	Wed, Dec 29, 1999	5.03	5.03	4.89	4.89
62	NYSE	RMD	Tue, Dec 28, 1999	5.10	5.10	4.98	5.03
61	NYSE	RMD	Mon, Dec 27, 1999	5.12	5.13	5.09	5.10
60	NYSE	RMD	Thu, Dec 23, 1999	5.03	5.13	5.03	5.08
59	NYSE	RMD	Wed, Dec 22, 1999	5.20	5.21	5.03	5.03
58	NYSE	RMD	Tue, Dec 21, 1999	5.17	5.20	5.09	5.20
57	NYSE	RMD	Mon, Dec 20, 1999	5.00	5.19	4.98	5.17
56	NYSE	RMD	Fri, Dec 17, 1999	5.00	5.02	4.88	5.00
55	NYSE	RMD	Thu, Dec 16, 1999	5.25	5.25	5.00	5.00
54	NYSE	RMD	Wed, Dec 15, 1999	5.38	5.38	5.17	5.25
53	NYSE	RMD	Tue, Dec 14, 1999	5.53	5.53	5.39	5.44
52	NYSE	RMD	Mon, Dec 13, 1999	5.69	5.70	5.50	5.55
51	NYSE	RMD	Fri, Dec 10, 1999	5.84	5.97	5.59	5.62
50	NYSE	RMD	Thu, Dec 9, 1999	5.47	5.88	5.45	5.78
49	NYSE	RMD	Wed, Dec 8, 1999	5.44	5.53	5.42	5.46
48	NYSE	RMD	Tue, Dec 7, 1999	5.23	5.47	5.23	5.44
47	NYSE	RMD	Mon, Dec 6, 1999	5.13	5.23	5.13	5.23
46	NYSE	RMD	Fri, Dec 3, 1999	5.06	5.14	5.05	5.09
45	NYSE	RMD	Thu, Dec 2, 1999	5.11	5.12	5.04	5.07
44	NYSE	RMD	Wed, Dec 1, 1999	5.03	5.14	5.00	5.13
43	NYSE	RMD	Tue, Nov 30, 1999	5.02	5.03	4.96	5.01
42	NYSE	RMD	Mon, Nov 29, 1999	5.09	5.09	4.95	5.05
41	NYSE	RMD	Fri, Nov 26, 1999	5.16	5.16	5.05	5.06
40	NYSE	RMD	Wed, Nov 24, 1999	5.25	5.25	4.84	4.88
39	NYSE	RMD	Tue, Nov 23, 1999	4.73	4.84	4.73	4.84
38	NYSE	RMD	Mon, Nov 22, 1999	4.90	4.90	4.72	4.73
37	NYSE	RMD	Fri, Nov 19, 1999	4.66	4.96	4.66	4.90
36	NYSE	RMD	Thu, Nov 18, 1999	4.58	4.64	4.58	4.63
35	NYSE	RMD	Wed, Nov 17, 1999	4.48	4.53	4.47	4.53
34	NYSE	RMD	Tue, Nov 16, 1999	4.34	4.47	4.28	4.47
33	NYSE	RMD	Mon, Nov 15, 1999	4.32	4.37	4.30	4.33
32	NYSE	RMD	Fri, Nov 12, 1999	4.17	4.36	4.17	4.32
31	NYSE	RMD	Thu, Nov 11, 1999	4.06	4.19	4.06	4.17
30	NYSE	RMD	Wed, Nov 10, 1999	4.05	4.08	4.02	4.06
29	NYSE	RMD	Tue, Nov 9, 1999	4.01	4.05	4.00	4.03
28	NYSE	RMD	Mon, Nov 8, 1999	4.20	4.23	4.06	4.07
27	NYSE	RMD	Fri, Nov 5, 1999	4.48	4.53	4.28	4.28
26	NYSE	RMD	Thu, Nov 4, 1999	4.49	4.50	4.39	4.48
25	NYSE	RMD	Wed, Nov 3, 1999	4.39	4.55	4.33	4.49
24	NYSE	RMD	Tue, Nov 2, 1999	4.37	4.42	4.34	4.38
23	NYSE	RMD	Mon, Nov 1, 1999	4.25	4.44	4.23	4.36
22	NYSE	RMD	Fri, Oct 29, 1999	4.13	4.38	4.11	4.33
21	NYSE	RMD	Thu, Oct 28, 1999	3.64	4.20	3.63	4.07
20	NYSE	RMD	Wed, Oct 27, 1999	3.52	3.55	3.44	3.45
19	NYSE	RMD	Tue, Oct 26, 1999	3.23	3.45	3.23	3.45
18	NYSE	RMD	Mon, Oct 25, 1999	3.23	3.28	3.22	3.22
17	NYSE	RMD	Fri, Oct 22, 1999	3.38	3.39	3.19	3.19
16	NYSE	RMD	Thu, Oct 21, 1999	3.47	3.48	3.34	3.35
15	NYSE	RMD	Wed, Oct 20, 1999	3.38	3.50	3.36	3.50
14	NYSE	RMD	Tue, Oct 19, 1999	3.39	3.42	3.34	3.34
13	NYSE	RMD	Mon, Oct 18, 1999	3.39	3.39	3.29	3.38
12	NYSE	RMD	Fri, Oct 15, 1999	3.25	3.42	3.22	3.42
11	NYSE	RMD	Thu, Oct 14, 1999	3.29	3.31	3.25	3.31
10	NYSE	RMD	Wed, Oct 13, 1999	3.41	3.41	3.25	3.26
9	NYSE	RMD	Tue, Oct 12, 1999	3.63	3.63	3.41	3.41
8	NYSE	RMD	Mon, Oct 11, 1999	3.72	3.72	3.64	3.66
7	NYSE	RMD	Fri, Oct 8, 1999	3.70	3.73	3.70	3.70
6	NYSE	RMD	Thu, Oct 7, 1999	3.84	3.84	3.69	3.73
5	NYSE	RMD	Wed, Oct 6, 1999	4.02	4.02	3.83	3.84
4	NYSE	RMD	Tue, Oct 5, 1999	4.17	4.17	3.92	4.00
3	NYSE	RMD	Mon, Oct 4, 1999	4.06	4.20	4.06	4.19
2	NYSE	RMD	Fri, Oct 1, 1999	4.11	4.11	3.95	4.09
1	NYSE	RMD	Thu, Sep 30, 1999	3.89	4.14	3.80	4.14
#	Exchange	Symbol	Date	Open	High	Low	Close

ResMed Inc NYSE:RMD 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