Range Resources Corp NYSE:RRC Historical Prices

Below are the 7850 trading days of historical prices for RRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7850	NYSE	RRC	Fri, Mar 1, 2024	31.75	32.41	31.53	32.14
7849	NYSE	RRC	Thu, Feb 29, 2024	31.47	31.99	31.31	31.62
7848	NYSE	RRC	Wed, Feb 28, 2024	31.36	31.62	31.11	31.39
7847	NYSE	RRC	Tue, Feb 27, 2024	31.71	31.77	31.24	31.34
7846	NYSE	RRC	Mon, Feb 26, 2024	31.60	31.77	31.01	31.41
7845	NYSE	RRC	Fri, Feb 23, 2024	31.19	31.45	30.58	31.16
7844	NYSE	RRC	Thu, Feb 22, 2024	30.00	32.39	30.00	31.78
7843	NYSE	RRC	Wed, Feb 21, 2024	31.60	33.16	31.60	32.88
7842	NYSE	RRC	Tue, Feb 20, 2024	30.59	30.91	30.26	30.52
7841	NYSE	RRC	Fri, Feb 16, 2024	30.03	31.15	29.88	30.75
7840	NYSE	RRC	Thu, Feb 15, 2024	29.12	30.78	29.12	30.13
7839	NYSE	RRC	Wed, Feb 14, 2024	28.41	28.87	27.69	28.85
7838	NYSE	RRC	Tue, Feb 13, 2024	28.29	28.72	27.94	28.47
7837	NYSE	RRC	Mon, Feb 12, 2024	28.10	28.91	28.09	28.73
7836	NYSE	RRC	Fri, Feb 9, 2024	28.34	28.46	27.73	27.99
7835	NYSE	RRC	Thu, Feb 8, 2024	27.78	28.65	27.68	28.46
7834	NYSE	RRC	Wed, Feb 7, 2024	28.23	28.42	27.60	27.90
7833	NYSE	RRC	Tue, Feb 6, 2024	28.16	28.76	27.93	28.08
7832	NYSE	RRC	Mon, Feb 5, 2024	28.58	28.70	27.92	28.17
7831	NYSE	RRC	Fri, Feb 2, 2024	28.91	28.97	28.47	28.80
7830	NYSE	RRC	Thu, Feb 1, 2024	29.32	29.40	28.69	29.00
7829	NYSE	RRC	Wed, Jan 31, 2024	30.03	30.20	29.04	29.04
7828	NYSE	RRC	Tue, Jan 30, 2024	29.36	30.28	29.22	30.08
7827	NYSE	RRC	Mon, Jan 29, 2024	29.78	29.81	28.90	29.58
7826	NYSE	RRC	Fri, Jan 26, 2024	29.60	29.92	29.18	29.89
7825	NYSE	RRC	Thu, Jan 25, 2024	30.24	30.29	29.53	29.78
7824	NYSE	RRC	Wed, Jan 24, 2024	29.78	30.09	29.65	29.78
7823	NYSE	RRC	Tue, Jan 23, 2024	29.34	29.78	29.11	29.40
7822	NYSE	RRC	Mon, Jan 22, 2024	29.34	29.71	29.10	29.39
7821	NYSE	RRC	Fri, Jan 19, 2024	29.16	29.76	28.72	29.70
7820	NYSE	RRC	Thu, Jan 18, 2024	29.68	29.70	29.17	29.35
7819	NYSE	RRC	Wed, Jan 17, 2024	29.37	29.84	29.14	29.50
7818	NYSE	RRC	Tue, Jan 16, 2024	30.43	30.64	29.49	29.70
7817	NYSE	RRC	Fri, Jan 12, 2024	30.81	31.07	30.42	30.86
7816	NYSE	RRC	Thu, Jan 11, 2024	30.28	30.97	29.80	30.04
7815	NYSE	RRC	Wed, Jan 10, 2024	30.65	30.65	30.17	30.52
7814	NYSE	RRC	Tue, Jan 9, 2024	31.15	31.16	30.33	30.80
7813	NYSE	RRC	Mon, Jan 8, 2024	30.18	30.85	29.56	30.84
7812	NYSE	RRC	Fri, Jan 5, 2024	30.24	30.95	30.15	30.84
7811	NYSE	RRC	Thu, Jan 4, 2024	31.50	31.59	30.22	30.29
7810	NYSE	RRC	Wed, Jan 3, 2024	30.69	31.01	30.11	30.99
7809	NYSE	RRC	Tue, Jan 2, 2024	30.87	31.09	30.51	30.80
7808	NYSE	RRC	Fri, Dec 29, 2023	30.85	31.05	30.43	30.44
7807	NYSE	RRC	Thu, Dec 28, 2023	31.01	31.41	30.80	30.83
7806	NYSE	RRC	Wed, Dec 27, 2023	31.12	31.25	30.75	30.95
7805	NYSE	RRC	Tue, Dec 26, 2023	30.76	31.06	30.69	30.87
7804	NYSE	RRC	Fri, Dec 22, 2023	30.59	30.86	30.30	30.64
7803	NYSE	RRC	Thu, Dec 21, 2023	30.00	30.57	29.92	30.50
7802	NYSE	RRC	Wed, Dec 20, 2023	30.47	30.82	29.61	29.65
7801	NYSE	RRC	Tue, Dec 19, 2023	30.08	30.54	29.60	30.48
7800	NYSE	RRC	Mon, Dec 18, 2023	30.60	30.68	30.06	30.37
7799	NYSE	RRC	Fri, Dec 15, 2023	30.32	30.39	29.75	29.92
7798	NYSE	RRC	Thu, Dec 14, 2023	29.65	30.41	29.58	30.40
7797	NYSE	RRC	Wed, Dec 13, 2023	29.30	29.68	28.83	29.59
7796	NYSE	RRC	Tue, Dec 12, 2023	29.02	29.52	28.73	29.08
7795	NYSE	RRC	Mon, Dec 11, 2023	28.66	29.95	28.43	29.80
7794	NYSE	RRC	Fri, Dec 8, 2023	29.67	30.04	29.35	29.70
7793	NYSE	RRC	Thu, Dec 7, 2023	29.66	29.96	29.12	29.41
7792	NYSE	RRC	Wed, Dec 6, 2023	31.00	31.00	29.55	29.58
7791	NYSE	RRC	Tue, Dec 5, 2023	32.01	32.14	31.20	31.33
7790	NYSE	RRC	Mon, Dec 4, 2023	32.13	32.55	31.54	31.73
7789	NYSE	RRC	Fri, Dec 1, 2023	32.35	33.21	32.24	32.73
7788	NYSE	RRC	Thu, Nov 30, 2023	32.41	32.89	31.83	32.50
7787	NYSE	RRC	Wed, Nov 29, 2023	32.62	32.72	32.06	32.11
7786	NYSE	RRC	Tue, Nov 28, 2023	33.21	33.23	32.36	32.44
7785	NYSE	RRC	Mon, Nov 27, 2023	32.99	33.20	32.59	33.16
7784	NYSE	RRC	Fri, Nov 24, 2023	33.02	33.86	33.02	33.46
7783	NYSE	RRC	Wed, Nov 22, 2023	32.34	33.68	32.15	33.44
7782	NYSE	RRC	Tue, Nov 21, 2023	33.19	33.36	32.51	32.97
7781	NYSE	RRC	Mon, Nov 20, 2023	33.72	33.98	33.34	33.47
7780	NYSE	RRC	Fri, Nov 17, 2023	33.50	33.97	33.23	33.72
7779	NYSE	RRC	Thu, Nov 16, 2023	33.93	34.18	32.71	33.47
7778	NYSE	RRC	Wed, Nov 15, 2023	34.00	34.92	33.85	34.49
7777	NYSE	RRC	Tue, Nov 14, 2023	33.32	34.13	33.13	33.88
7776	NYSE	RRC	Mon, Nov 13, 2023	33.37	33.67	32.80	33.30
7775	NYSE	RRC	Fri, Nov 10, 2023	33.50	33.74	32.62	32.92
7774	NYSE	RRC	Thu, Nov 9, 2023	33.16	33.44	32.74	33.11
7773	NYSE	RRC	Wed, Nov 8, 2023	33.73	34.13	33.03	33.09
7772	NYSE	RRC	Tue, Nov 7, 2023	34.75	34.85	33.97	34.02
7771	NYSE	RRC	Mon, Nov 6, 2023	36.82	36.99	34.94	35.33
7770	NYSE	RRC	Fri, Nov 3, 2023	37.24	37.88	37.04	37.23
7769	NYSE	RRC	Thu, Nov 2, 2023	36.40	37.47	36.22	37.35
7768	NYSE	RRC	Wed, Nov 1, 2023	35.59	36.89	35.49	36.69
7767	NYSE	RRC	Tue, Oct 31, 2023	34.97	35.95	34.41	35.84
7766	NYSE	RRC	Mon, Oct 30, 2023	34.38	34.95	34.11	34.60
7765	NYSE	RRC	Fri, Oct 27, 2023	35.31	35.31	34.17	34.71
7764	NYSE	RRC	Thu, Oct 26, 2023	33.56	35.33	33.13	34.98
7763	NYSE	RRC	Wed, Oct 25, 2023	35.09	35.09	33.87	34.23
7762	NYSE	RRC	Tue, Oct 24, 2023	34.96	35.03	34.31	34.48
7761	NYSE	RRC	Mon, Oct 23, 2023	34.16	34.72	33.51	34.68
7760	NYSE	RRC	Fri, Oct 20, 2023	34.60	34.74	34.01	34.40
7759	NYSE	RRC	Thu, Oct 19, 2023	34.92	35.45	34.61	34.74
7758	NYSE	RRC	Wed, Oct 18, 2023	35.67	35.80	34.88	35.09
7757	NYSE	RRC	Tue, Oct 17, 2023	35.08	35.79	35.04	35.43
7756	NYSE	RRC	Mon, Oct 16, 2023	35.02	35.16	34.56	35.06
7755	NYSE	RRC	Fri, Oct 13, 2023	35.00	35.37	34.82	34.99
7754	NYSE	RRC	Thu, Oct 12, 2023	34.50	34.86	34.25	34.85
7753	NYSE	RRC	Wed, Oct 11, 2023	33.60	34.47	33.42	34.40
7752	NYSE	RRC	Tue, Oct 10, 2023	34.86	34.98	34.12	34.15
7751	NYSE	RRC	Mon, Oct 9, 2023	33.47	34.68	33.47	34.55
7750	NYSE	RRC	Fri, Oct 6, 2023	31.72	33.39	31.43	33.03
7749	NYSE	RRC	Thu, Oct 5, 2023	30.07	31.50	30.01	31.33
7748	NYSE	RRC	Wed, Oct 4, 2023	30.90	30.95	29.70	30.17
7747	NYSE	RRC	Tue, Oct 3, 2023	30.42	31.08	29.97	31.02
7746	NYSE	RRC	Mon, Oct 2, 2023	32.42	32.65	30.20	30.44
7745	NYSE	RRC	Fri, Sep 29, 2023	32.73	32.87	32.29	32.41
7744	NYSE	RRC	Thu, Sep 28, 2023	32.06	32.85	31.93	32.79
7743	NYSE	RRC	Wed, Sep 27, 2023	31.50	32.52	31.37	32.13
7742	NYSE	RRC	Tue, Sep 26, 2023	30.47	31.24	30.44	30.87
7741	NYSE	RRC	Mon, Sep 25, 2023	29.95	30.81	29.84	30.79
7740	NYSE	RRC	Fri, Sep 22, 2023	30.20	30.38	29.59	30.11
7739	NYSE	RRC	Thu, Sep 21, 2023	30.52	30.64	29.85	29.98
7738	NYSE	RRC	Wed, Sep 20, 2023	30.77	31.34	30.39	30.40
7737	NYSE	RRC	Tue, Sep 19, 2023	31.86	31.88	31.28	31.40
7736	NYSE	RRC	Mon, Sep 18, 2023	32.34	32.34	31.31	31.47
7735	NYSE	RRC	Fri, Sep 15, 2023	32.84	33.00	31.84	32.03
7734	NYSE	RRC	Thu, Sep 14, 2023	33.60	33.88	32.92	33.26
7733	NYSE	RRC	Wed, Sep 13, 2023	32.65	32.97	32.35	32.73
7732	NYSE	RRC	Tue, Sep 12, 2023	32.31	33.07	32.31	33.00
7731	NYSE	RRC	Mon, Sep 11, 2023	32.81	32.89	31.71	31.92
7730	NYSE	RRC	Fri, Sep 8, 2023	32.50	32.98	32.38	32.49
7729	NYSE	RRC	Thu, Sep 7, 2023	32.22	32.59	31.95	32.15
7728	NYSE	RRC	Wed, Sep 6, 2023	32.00	32.53	31.67	32.18
7727	NYSE	RRC	Tue, Sep 5, 2023	33.00	33.52	32.27	32.29
7726	NYSE	RRC	Fri, Sep 1, 2023	32.84	33.71	32.61	33.36
7725	NYSE	RRC	Thu, Aug 31, 2023	31.87	32.75	31.74	32.38
7724	NYSE	RRC	Wed, Aug 30, 2023	31.85	32.27	31.73	31.87
7723	NYSE	RRC	Tue, Aug 29, 2023	31.55	31.80	31.18	31.79
7722	NYSE	RRC	Mon, Aug 28, 2023	31.71	32.15	31.41	31.58
7721	NYSE	RRC	Fri, Aug 25, 2023	31.42	31.57	31.00	31.21
7720	NYSE	RRC	Thu, Aug 24, 2023	30.60	31.42	30.41	31.15
7719	NYSE	RRC	Wed, Aug 23, 2023	31.30	31.31	30.76	30.89
7718	NYSE	RRC	Tue, Aug 22, 2023	32.46	32.50	31.61	31.72
7717	NYSE	RRC	Mon, Aug 21, 2023	32.50	32.59	31.86	32.35
7716	NYSE	RRC	Fri, Aug 18, 2023	31.88	32.18	31.60	32.12
7715	NYSE	RRC	Thu, Aug 17, 2023	32.18	32.79	31.90	32.32
7714	NYSE	RRC	Wed, Aug 16, 2023	32.01	32.32	31.52	31.66
7713	NYSE	RRC	Tue, Aug 15, 2023	31.80	31.99	31.52	31.93
7712	NYSE	RRC	Mon, Aug 14, 2023	32.16	32.42	31.60	32.29
7711	NYSE	RRC	Fri, Aug 11, 2023	32.44	32.88	32.34	32.45
7710	NYSE	RRC	Thu, Aug 10, 2023	33.20	33.60	32.29	32.54
7709	NYSE	RRC	Wed, Aug 9, 2023	34.06	34.54	33.53	33.54
7708	NYSE	RRC	Tue, Aug 8, 2023	32.73	33.52	32.50	33.42
7707	NYSE	RRC	Mon, Aug 7, 2023	33.09	33.51	32.86	33.36
7706	NYSE	RRC	Fri, Aug 4, 2023	32.50	33.20	32.48	32.77
7705	NYSE	RRC	Thu, Aug 3, 2023	31.48	32.75	31.35	32.50
7704	NYSE	RRC	Wed, Aug 2, 2023	31.00	31.29	30.35	31.24
7703	NYSE	RRC	Tue, Aug 1, 2023	30.91	31.63	30.83	31.48
7702	NYSE	RRC	Mon, Jul 31, 2023	31.27	31.48	30.64	31.43
7701	NYSE	RRC	Fri, Jul 28, 2023	30.99	31.69	30.96	31.27
7700	NYSE	RRC	Thu, Jul 27, 2023	31.17	31.40	30.48	30.59
7699	NYSE	RRC	Wed, Jul 26, 2023	29.96	31.51	29.78	31.10
7698	NYSE	RRC	Tue, Jul 25, 2023	30.37	30.87	29.32	30.29
7697	NYSE	RRC	Mon, Jul 24, 2023	29.98	30.30	29.67	30.19
7696	NYSE	RRC	Fri, Jul 21, 2023	30.38	30.42	29.90	30.00
7695	NYSE	RRC	Thu, Jul 20, 2023	30.41	30.69	30.04	30.20
7694	NYSE	RRC	Wed, Jul 19, 2023	30.01	30.35	29.57	29.82
7693	NYSE	RRC	Tue, Jul 18, 2023	29.18	30.48	28.95	29.86
7692	NYSE	RRC	Mon, Jul 17, 2023	28.22	29.25	27.91	28.88
7691	NYSE	RRC	Fri, Jul 14, 2023	29.14	29.32	28.28	28.33
7690	NYSE	RRC	Thu, Jul 13, 2023	29.56	29.99	29.12	29.13
7689	NYSE	RRC	Wed, Jul 12, 2023	29.61	30.10	29.36	29.57
7688	NYSE	RRC	Tue, Jul 11, 2023	29.18	29.86	28.98	29.68
7687	NYSE	RRC	Mon, Jul 10, 2023	28.45	29.01	28.29	29.00
7686	NYSE	RRC	Fri, Jul 7, 2023	27.78	29.31	27.78	28.49
7685	NYSE	RRC	Thu, Jul 6, 2023	29.07	29.25	27.64	28.06
7684	NYSE	RRC	Wed, Jul 5, 2023	29.66	29.66	29.11	29.33
7683	NYSE	RRC	Mon, Jul 3, 2023	29.23	29.58	29.05	29.33
7682	NYSE	RRC	Fri, Jun 30, 2023	29.69	29.83	29.22	29.40
7681	NYSE	RRC	Thu, Jun 29, 2023	28.59	29.39	28.32	29.34
7680	NYSE	RRC	Wed, Jun 28, 2023	28.67	28.78	28.15	28.62
7679	NYSE	RRC	Tue, Jun 27, 2023	28.14	28.83	27.53	28.53
7678	NYSE	RRC	Mon, Jun 26, 2023	28.21	28.81	28.12	28.26
7677	NYSE	RRC	Fri, Jun 23, 2023	28.21	28.33	27.79	28.10
7676	NYSE	RRC	Thu, Jun 22, 2023	28.68	28.96	28.29	28.77
7675	NYSE	RRC	Wed, Jun 21, 2023	28.63	29.14	28.19	29.00
7674	NYSE	RRC	Tue, Jun 20, 2023	28.49	28.77	28.08	28.59
7673	NYSE	RRC	Fri, Jun 16, 2023	27.93	28.81	27.80	28.49
7672	NYSE	RRC	Thu, Jun 15, 2023	26.42	27.83	26.29	27.73
7671	NYSE	RRC	Wed, Jun 14, 2023	27.28	27.29	25.89	26.05
7670	NYSE	RRC	Tue, Jun 13, 2023	27.80	28.02	27.06	27.14
7669	NYSE	RRC	Mon, Jun 12, 2023	28.00	28.12	27.18	27.35
7668	NYSE	RRC	Fri, Jun 9, 2023	28.41	28.79	28.28	28.48
7667	NYSE	RRC	Thu, Jun 8, 2023	28.60	28.79	28.01	28.68
7666	NYSE	RRC	Wed, Jun 7, 2023	27.98	28.98	27.85	28.74
7665	NYSE	RRC	Tue, Jun 6, 2023	26.65	27.72	26.60	27.56
7664	NYSE	RRC	Mon, Jun 5, 2023	28.59	28.22	27.07	28.08
7663	NYSE	RRC	Fri, Jun 2, 2023	27.73	28.42	27.38	28.08
7662	NYSE	RRC	Thu, Jun 1, 2023	27.40	27.56	27.07	27.09
7661	NYSE	RRC	Wed, May 31, 2023	27.21	27.60	27.11	27.37
7660	NYSE	RRC	Tue, May 30, 2023	28.38	28.44	26.77	27.55
7659	NYSE	RRC	Fri, May 26, 2023	29.40	29.54	28.32	29.01
7658	NYSE	RRC	Thu, May 25, 2023	29.28	29.81	29.15	29.39
7657	NYSE	RRC	Wed, May 24, 2023	29.52	29.85	28.97	29.80
7656	NYSE	RRC	Tue, May 23, 2023	29.87	29.92	29.18	29.24
7655	NYSE	RRC	Mon, May 22, 2023	28.83	29.67	28.78	29.62
7654	NYSE	RRC	Fri, May 19, 2023	30.08	30.27	28.94	29.33
7653	NYSE	RRC	Thu, May 18, 2023	27.47	29.55	27.25	29.49
7652	NYSE	RRC	Wed, May 17, 2023	27.47	27.68	27.09	27.52
7651	NYSE	RRC	Tue, May 16, 2023	27.32	27.84	27.15	27.19
7650	NYSE	RRC	Mon, May 15, 2023	26.76	27.40	26.67	27.39
7649	NYSE	RRC	Fri, May 12, 2023	25.37	26.52	25.01	26.38
7648	NYSE	RRC	Thu, May 11, 2023	24.75	25.16	24.61	25.07
7647	NYSE	RRC	Wed, May 10, 2023	25.54	25.66	24.87	25.07
7646	NYSE	RRC	Tue, May 9, 2023	25.25	25.89	25.11	25.54
7645	NYSE	RRC	Mon, May 8, 2023	26.08	26.09	25.34	25.50
7644	NYSE	RRC	Fri, May 5, 2023	25.10	25.72	25.02	25.30
7643	NYSE	RRC	Thu, May 4, 2023	24.22	24.63	23.92	24.27
7642	NYSE	RRC	Wed, May 3, 2023	24.65	25.05	24.17	24.27
7641	NYSE	RRC	Tue, May 2, 2023	25.44	25.70	24.81	25.14
7640	NYSE	RRC	Mon, May 1, 2023	26.01	26.43	25.59	26.11
7639	NYSE	RRC	Fri, Apr 28, 2023	25.24	26.76	25.01	26.45
7638	NYSE	RRC	Thu, Apr 27, 2023	24.98	25.48	24.88	25.05
7637	NYSE	RRC	Wed, Apr 26, 2023	25.09	25.09	24.35	24.75
7636	NYSE	RRC	Tue, Apr 25, 2023	26.10	26.40	24.86	25.10
7635	NYSE	RRC	Mon, Apr 24, 2023	25.49	25.87	25.25	25.69
7634	NYSE	RRC	Fri, Apr 21, 2023	25.56	25.81	25.22	25.50
7633	NYSE	RRC	Thu, Apr 20, 2023	25.85	26.23	25.57	25.65
7632	NYSE	RRC	Wed, Apr 19, 2023	25.86	26.35	25.66	26.33
7631	NYSE	RRC	Tue, Apr 18, 2023	26.74	27.03	26.25	26.61
7630	NYSE	RRC	Mon, Apr 17, 2023	27.68	27.91	26.72	26.82
7629	NYSE	RRC	Fri, Apr 14, 2023	27.25	27.35	26.87	27.26
7628	NYSE	RRC	Thu, Apr 13, 2023	27.03	27.53	26.86	27.14
7627	NYSE	RRC	Wed, Apr 12, 2023	27.38	27.83	27.01	27.02
7626	NYSE	RRC	Tue, Apr 11, 2023	27.48	27.48	26.66	27.34
7625	NYSE	RRC	Mon, Apr 10, 2023	26.95	27.63	26.70	27.10
7624	NYSE	RRC	Thu, Apr 6, 2023	26.59	26.77	26.03	26.36
7623	NYSE	RRC	Wed, Apr 5, 2023	27.05	27.31	26.30	27.02
7622	NYSE	RRC	Tue, Apr 4, 2023	26.90	26.99	26.23	26.84
7621	NYSE	RRC	Mon, Apr 3, 2023	27.40	27.57	26.39	26.79
7620	NYSE	RRC	Fri, Mar 31, 2023	25.65	26.73	25.51	26.47
7619	NYSE	RRC	Thu, Mar 30, 2023	25.49	25.60	24.80	25.15
7618	NYSE	RRC	Wed, Mar 29, 2023	25.38	25.46	25.00	25.27
7617	NYSE	RRC	Tue, Mar 28, 2023	24.54	25.26	24.34	25.06
7616	NYSE	RRC	Mon, Mar 27, 2023	24.30	24.91	23.94	24.68
7615	NYSE	RRC	Fri, Mar 24, 2023	23.70	24.67	23.58	24.47
7614	NYSE	RRC	Thu, Mar 23, 2023	24.17	25.07	23.95	23.96
7613	NYSE	RRC	Wed, Mar 22, 2023	24.52	24.78	23.88	24.08
7612	NYSE	RRC	Tue, Mar 21, 2023	23.91	24.57	23.84	24.41
7611	NYSE	RRC	Mon, Mar 20, 2023	22.89	23.84	22.89	23.33
7610	NYSE	RRC	Fri, Mar 17, 2023	24.94	25.04	22.72	22.88
7609	NYSE	RRC	Thu, Mar 16, 2023	23.67	25.13	23.47	25.11
7608	NYSE	RRC	Wed, Mar 15, 2023	24.90	25.16	23.58	24.08
7607	NYSE	RRC	Tue, Mar 14, 2023	25.37	26.32	25.09	25.69
7606	NYSE	RRC	Mon, Mar 13, 2023	25.04	26.07	24.62	25.26
7605	NYSE	RRC	Fri, Mar 10, 2023	26.03	26.66	25.58	25.68
7604	NYSE	RRC	Thu, Mar 9, 2023	27.37	27.49	25.96	26.33
7603	NYSE	RRC	Wed, Mar 8, 2023	27.09	27.45	26.29	26.79
7602	NYSE	RRC	Tue, Mar 7, 2023	27.00	27.82	26.93	27.29
7601	NYSE	RRC	Mon, Mar 6, 2023	26.98	27.29	26.41	27.15
7600	NYSE	RRC	Fri, Mar 3, 2023	26.96	28.25	26.78	27.92
7599	NYSE	RRC	Thu, Mar 2, 2023	26.80	27.36	26.66	27.29
7598	NYSE	RRC	Wed, Mar 1, 2023	26.66	27.46	26.21	26.92
7597	NYSE	RRC	Tue, Feb 28, 2023	26.01	27.55	25.89	26.94
7596	NYSE	RRC	Mon, Feb 27, 2023	26.23	26.82	25.03	25.81
7595	NYSE	RRC	Fri, Feb 24, 2023	25.40	29.77	24.95	28.26
7594	NYSE	RRC	Thu, Feb 23, 2023	25.10	25.51	24.56	25.26
7593	NYSE	RRC	Wed, Feb 22, 2023	23.41	25.00	23.33	24.55
7592	NYSE	RRC	Tue, Feb 21, 2023	23.17	23.73	22.61	23.30
7591	NYSE	RRC	Fri, Feb 17, 2023	24.77	24.77	23.12	23.40
7590	NYSE	RRC	Thu, Feb 16, 2023	26.04	26.47	25.33	25.34
7589	NYSE	RRC	Wed, Feb 15, 2023	25.60	26.31	25.30	26.18
7588	NYSE	RRC	Tue, Feb 14, 2023	25.90	26.72	25.61	26.06
7587	NYSE	RRC	Mon, Feb 13, 2023	25.16	25.87	25.15	25.70
7586	NYSE	RRC	Fri, Feb 10, 2023	25.01	25.52	24.76	25.51
7585	NYSE	RRC	Thu, Feb 9, 2023	23.44	24.84	23.43	24.50
7584	NYSE	RRC	Wed, Feb 8, 2023	23.73	24.01	23.11	23.60
7583	NYSE	RRC	Tue, Feb 7, 2023	23.54	23.88	23.15	23.85
7582	NYSE	RRC	Mon, Feb 6, 2023	24.16	24.36	23.05	23.29
7581	NYSE	RRC	Fri, Feb 3, 2023	24.28	25.00	23.99	24.00
7580	NYSE	RRC	Thu, Feb 2, 2023	24.51	25.41	24.08	24.43
7579	NYSE	RRC	Wed, Feb 1, 2023	24.52	24.78	23.81	24.33
7578	NYSE	RRC	Tue, Jan 31, 2023	24.68	25.04	24.37	25.02
7577	NYSE	RRC	Mon, Jan 30, 2023	24.57	25.04	24.43	24.57
7576	NYSE	RRC	Fri, Jan 27, 2023	25.37	25.65	25.02	25.29
7575	NYSE	RRC	Thu, Jan 26, 2023	24.94	25.40	24.07	25.26
7574	NYSE	RRC	Wed, Jan 25, 2023	25.59	25.64	24.67	25.17
7573	NYSE	RRC	Tue, Jan 24, 2023	26.69	26.80	25.65	26.08
7572	NYSE	RRC	Mon, Jan 23, 2023	26.62	27.01	26.27	26.88
7571	NYSE	RRC	Fri, Jan 20, 2023	26.35	26.84	25.96	26.53
7570	NYSE	RRC	Thu, Jan 19, 2023	25.24	26.57	25.17	26.20
7569	NYSE	RRC	Wed, Jan 18, 2023	25.55	26.33	25.34	25.40
7568	NYSE	RRC	Tue, Jan 17, 2023	25.77	26.00	25.43	25.83
7567	NYSE	RRC	Fri, Jan 13, 2023	25.24	25.43	24.72	25.18
7566	NYSE	RRC	Thu, Jan 12, 2023	25.16	25.86	24.99	25.61
7565	NYSE	RRC	Wed, Jan 11, 2023	24.81	24.90	24.27	24.63
7564	NYSE	RRC	Tue, Jan 10, 2023	24.20	24.49	23.90	24.42
7563	NYSE	RRC	Mon, Jan 9, 2023	24.66	25.37	24.55	24.60
7562	NYSE	RRC	Fri, Jan 6, 2023	23.27	23.96	23.02	23.86
7561	NYSE	RRC	Thu, Jan 5, 2023	23.99	24.39	22.85	23.05
7560	NYSE	RRC	Wed, Jan 4, 2023	22.99	24.55	22.89	24.37
7559	NYSE	RRC	Tue, Jan 3, 2023	24.31	24.76	23.02	23.31
7558	NYSE	RRC	Fri, Dec 30, 2022	24.70	25.03	24.53	25.02
7557	NYSE	RRC	Thu, Dec 29, 2022	24.42	25.23	24.17	25.05
7556	NYSE	RRC	Wed, Dec 28, 2022	26.05	26.06	24.56	24.65
7555	NYSE	RRC	Tue, Dec 27, 2022	26.65	26.81	26.22	26.54
7554	NYSE	RRC	Fri, Dec 23, 2022	25.50	26.45	25.30	26.39
7553	NYSE	RRC	Thu, Dec 22, 2022	26.50	26.66	24.93	25.39
7552	NYSE	RRC	Wed, Dec 21, 2022	26.47	26.75	25.94	26.74
7551	NYSE	RRC	Tue, Dec 20, 2022	25.50	26.08	25.20	25.81
7550	NYSE	RRC	Mon, Dec 19, 2022	26.08	26.44	25.61	25.80
7549	NYSE	RRC	Fri, Dec 16, 2022	26.08	26.63	25.65	26.55
7548	NYSE	RRC	Thu, Dec 15, 2022	26.17	27.25	25.90	26.84
7547	NYSE	RRC	Wed, Dec 14, 2022	26.77	27.09	26.08	26.45
7546	NYSE	RRC	Tue, Dec 13, 2022	27.55	27.72	26.51	26.83
7545	NYSE	RRC	Mon, Dec 12, 2022	26.32	26.88	25.68	26.53
7544	NYSE	RRC	Fri, Dec 9, 2022	24.90	25.84	24.84	25.22
7543	NYSE	RRC	Thu, Dec 8, 2022	25.62	25.79	24.57	24.71
7542	NYSE	RRC	Wed, Dec 7, 2022	25.59	25.69	24.80	25.27
7541	NYSE	RRC	Tue, Dec 6, 2022	25.02	25.58	24.95	25.51
7540	NYSE	RRC	Mon, Dec 5, 2022	26.60	26.95	25.13	25.22
7539	NYSE	RRC	Fri, Dec 2, 2022	27.40	27.75	26.79	26.84
7538	NYSE	RRC	Thu, Dec 1, 2022	29.41	29.50	27.96	27.99
7537	NYSE	RRC	Wed, Nov 30, 2022	28.96	29.08	28.11	28.87
7536	NYSE	RRC	Tue, Nov 29, 2022	28.74	29.00	28.27	28.60
7535	NYSE	RRC	Mon, Nov 28, 2022	28.46	28.88	28.17	28.33
7534	NYSE	RRC	Fri, Nov 25, 2022	29.55	30.31	29.55	29.62
7533	NYSE	RRC	Wed, Nov 23, 2022	30.83	31.48	29.32	29.77
7532	NYSE	RRC	Tue, Nov 22, 2022	28.60	30.31	28.52	30.22
7531	NYSE	RRC	Mon, Nov 21, 2022	27.68	28.22	27.27	28.21
7530	NYSE	RRC	Fri, Nov 18, 2022	27.51	28.30	27.18	28.20
7529	NYSE	RRC	Thu, Nov 17, 2022	27.96	28.44	27.56	28.43
7528	NYSE	RRC	Wed, Nov 16, 2022	28.60	28.68	27.58	28.11
7527	NYSE	RRC	Tue, Nov 15, 2022	28.70	29.37	28.08	29.36
7526	NYSE	RRC	Mon, Nov 14, 2022	29.74	29.83	28.47	28.50
7525	NYSE	RRC	Fri, Nov 11, 2022	29.47	29.97	28.47	29.02
7524	NYSE	RRC	Thu, Nov 10, 2022	27.48	28.81	27.00	28.74
7523	NYSE	RRC	Wed, Nov 9, 2022	28.24	28.55	26.51	26.57
7522	NYSE	RRC	Tue, Nov 8, 2022	29.12	29.32	27.75	29.10
7521	NYSE	RRC	Mon, Nov 7, 2022	29.13	30.28	28.79	29.83
7520	NYSE	RRC	Fri, Nov 4, 2022	27.93	28.25	27.18	28.02
7519	NYSE	RRC	Thu, Nov 3, 2022	27.14	27.76	26.67	27.13
7518	NYSE	RRC	Wed, Nov 2, 2022	28.67	28.89	27.44	27.54
7517	NYSE	RRC	Tue, Nov 1, 2022	29.00	29.11	28.09	28.24
7516	NYSE	RRC	Mon, Oct 31, 2022	27.85	28.90	27.49	28.48
7515	NYSE	RRC	Fri, Oct 28, 2022	27.87	28.29	26.26	27.13
7514	NYSE	RRC	Thu, Oct 27, 2022	28.13	29.18	27.52	27.59
7513	NYSE	RRC	Wed, Oct 26, 2022	28.56	28.80	27.40	28.00
7512	NYSE	RRC	Tue, Oct 25, 2022	25.98	28.97	25.61	28.60
7511	NYSE	RRC	Mon, Oct 24, 2022	26.00	26.82	25.72	26.52
7510	NYSE	RRC	Fri, Oct 21, 2022	26.75	26.93	25.05	25.85
7509	NYSE	RRC	Thu, Oct 20, 2022	28.62	28.80	26.96	27.05
7508	NYSE	RRC	Wed, Oct 19, 2022	27.56	28.41	27.37	28.27
7507	NYSE	RRC	Tue, Oct 18, 2022	27.80	28.67	27.74	28.07
7506	NYSE	RRC	Mon, Oct 17, 2022	26.74	27.71	26.41	27.36
7505	NYSE	RRC	Fri, Oct 14, 2022	28.36	28.76	26.56	26.91
7504	NYSE	RRC	Thu, Oct 13, 2022	27.54	28.90	27.19	28.78
7503	NYSE	RRC	Wed, Oct 12, 2022	27.14	27.92	26.52	27.79
7502	NYSE	RRC	Tue, Oct 11, 2022	26.37	27.79	26.26	27.09
7501	NYSE	RRC	Mon, Oct 10, 2022	27.30	27.94	26.56	26.95
7500	NYSE	RRC	Fri, Oct 7, 2022	27.60	28.57	27.05	27.09
7499	NYSE	RRC	Thu, Oct 6, 2022	29.00	29.28	27.68	27.75
7498	NYSE	RRC	Wed, Oct 5, 2022	28.17	29.34	27.38	29.01
7497	NYSE	RRC	Tue, Oct 4, 2022	26.94	28.22	26.65	28.16
7496	NYSE	RRC	Mon, Oct 3, 2022	25.44	26.63	25.44	26.34
7495	NYSE	RRC	Fri, Sep 30, 2022	24.20	25.51	24.11	25.26
7494	NYSE	RRC	Thu, Sep 29, 2022	24.50	24.84	23.86	24.57
7493	NYSE	RRC	Wed, Sep 28, 2022	23.73	25.00	23.73	24.84
7492	NYSE	RRC	Tue, Sep 27, 2022	24.10	24.53	23.39	23.69
7491	NYSE	RRC	Mon, Sep 26, 2022	25.02	25.11	23.52	23.74
7490	NYSE	RRC	Fri, Sep 23, 2022	26.20	26.40	24.55	25.00
7489	NYSE	RRC	Thu, Sep 22, 2022	29.62	29.81	27.37	27.43
7488	NYSE	RRC	Wed, Sep 21, 2022	30.81	30.87	29.03	29.05
7487	NYSE	RRC	Tue, Sep 20, 2022	30.33	30.37	29.37	29.87
7486	NYSE	RRC	Mon, Sep 19, 2022	28.67	30.46	28.57	30.32
7485	NYSE	RRC	Fri, Sep 16, 2022	31.22	31.29	28.98	29.69
7484	NYSE	RRC	Thu, Sep 15, 2022	31.89	32.24	31.12	31.41
7483	NYSE	RRC	Wed, Sep 14, 2022	32.32	33.72	32.02	32.96
7482	NYSE	RRC	Tue, Sep 13, 2022	31.48	32.37	31.33	31.39
7481	NYSE	RRC	Mon, Sep 12, 2022	31.53	32.24	31.22	32.00
7480	NYSE	RRC	Fri, Sep 9, 2022	31.13	31.67	30.85	31.11
7479	NYSE	RRC	Thu, Sep 8, 2022	30.49	30.74	29.71	30.52
7478	NYSE	RRC	Wed, Sep 7, 2022	30.21	30.66	29.72	30.17
7477	NYSE	RRC	Tue, Sep 6, 2022	31.67	32.08	30.81	30.86
7476	NYSE	RRC	Fri, Sep 2, 2022	32.83	33.13	31.53	32.17
7475	NYSE	RRC	Thu, Sep 1, 2022	32.28	32.81	31.65	31.96
7474	NYSE	RRC	Wed, Aug 31, 2022	30.89	33.33	30.70	32.86
7473	NYSE	RRC	Tue, Aug 30, 2022	33.23	33.37	31.33	31.69
7472	NYSE	RRC	Mon, Aug 29, 2022	34.02	35.45	33.95	34.16
7471	NYSE	RRC	Fri, Aug 26, 2022	34.51	35.33	34.26	34.49
7470	NYSE	RRC	Thu, Aug 25, 2022	34.77	34.85	33.64	34.45
7469	NYSE	RRC	Wed, Aug 24, 2022	34.15	35.23	33.74	34.75
7468	NYSE	RRC	Tue, Aug 23, 2022	35.68	36.38	33.67	33.98
7467	NYSE	RRC	Mon, Aug 22, 2022	33.76	35.59	33.43	35.06
7466	NYSE	RRC	Fri, Aug 19, 2022	33.91	34.33	33.30	33.39
7465	NYSE	RRC	Thu, Aug 18, 2022	33.89	34.54	33.55	34.31
7464	NYSE	RRC	Wed, Aug 17, 2022	33.73	34.50	32.73	33.38
7463	NYSE	RRC	Tue, Aug 16, 2022	34.22	34.70	32.92	33.47
7462	NYSE	RRC	Mon, Aug 15, 2022	32.45	33.25	31.52	32.78
7461	NYSE	RRC	Fri, Aug 12, 2022	33.73	34.14	33.30	34.11
7460	NYSE	RRC	Thu, Aug 11, 2022	33.49	34.59	33.30	33.99
7459	NYSE	RRC	Wed, Aug 10, 2022	32.20	32.89	31.51	32.70
7458	NYSE	RRC	Tue, Aug 9, 2022	30.92	32.59	30.87	32.17
7457	NYSE	RRC	Mon, Aug 8, 2022	30.45	31.01	29.88	30.10
7456	NYSE	RRC	Fri, Aug 5, 2022	29.28	31.45	29.20	30.74
7455	NYSE	RRC	Thu, Aug 4, 2022	31.41	31.84	29.89	30.00
7454	NYSE	RRC	Wed, Aug 3, 2022	31.82	32.16	30.36	31.77
7453	NYSE	RRC	Tue, Aug 2, 2022	31.91	32.36	30.93	31.68
7452	NYSE	RRC	Mon, Aug 1, 2022	31.89	32.70	31.28	32.22
7451	NYSE	RRC	Fri, Jul 29, 2022	33.11	33.57	32.77	33.07
7450	NYSE	RRC	Thu, Jul 28, 2022	33.70	34.00	31.88	32.28
7449	NYSE	RRC	Wed, Jul 27, 2022	33.43	33.78	32.41	33.69
7448	NYSE	RRC	Tue, Jul 26, 2022	32.68	33.92	32.41	33.10
7447	NYSE	RRC	Mon, Jul 25, 2022	30.18	31.88	29.57	31.83
7446	NYSE	RRC	Fri, Jul 22, 2022	30.51	31.31	29.59	29.72
7445	NYSE	RRC	Thu, Jul 21, 2022	29.46	30.56	29.16	30.42
7444	NYSE	RRC	Wed, Jul 20, 2022	28.05	30.60	27.85	30.32
7443	NYSE	RRC	Tue, Jul 19, 2022	27.61	28.54	27.47	28.39
7442	NYSE	RRC	Mon, Jul 18, 2022	27.57	28.37	27.43	27.83
7441	NYSE	RRC	Fri, Jul 15, 2022	26.87	27.13	26.09	27.01
7440	NYSE	RRC	Thu, Jul 14, 2022	25.91	26.84	25.48	26.55
7439	NYSE	RRC	Wed, Jul 13, 2022	25.60	27.62	25.55	27.12
7438	NYSE	RRC	Tue, Jul 12, 2022	25.64	26.69	25.31	26.38
7437	NYSE	RRC	Mon, Jul 11, 2022	27.41	27.55	25.51	26.33
7436	NYSE	RRC	Fri, Jul 8, 2022	26.45	26.83	25.27	25.62
7435	NYSE	RRC	Thu, Jul 7, 2022	24.87	26.46	24.81	26.21
7434	NYSE	RRC	Wed, Jul 6, 2022	24.26	25.06	23.38	24.03
7433	NYSE	RRC	Tue, Jul 5, 2022	24.84	24.88	23.37	24.18
7432	NYSE	RRC	Fri, Jul 1, 2022	25.15	25.54	24.47	25.38
7431	NYSE	RRC	Thu, Jun 30, 2022	25.91	26.59	24.47	24.75
7430	NYSE	RRC	Wed, Jun 29, 2022	28.13	28.39	26.56	26.69
7429	NYSE	RRC	Tue, Jun 28, 2022	27.87	28.16	27.12	27.65
7428	NYSE	RRC	Mon, Jun 27, 2022	26.69	27.57	25.79	27.11
7427	NYSE	RRC	Fri, Jun 24, 2022	24.59	26.48	24.36	26.29
7426	NYSE	RRC	Thu, Jun 23, 2022	26.45	26.52	23.61	24.34
7425	NYSE	RRC	Wed, Jun 22, 2022	25.32	26.51	24.94	26.21
7424	NYSE	RRC	Tue, Jun 21, 2022	26.82	27.08	25.81	26.92
7423	NYSE	RRC	Fri, Jun 17, 2022	29.18	29.18	25.73	26.29
7422	NYSE	RRC	Thu, Jun 16, 2022	30.34	31.08	28.79	29.18
7421	NYSE	RRC	Wed, Jun 15, 2022	30.35	31.34	29.78	30.69
7420	NYSE	RRC	Tue, Jun 14, 2022	32.32	33.05	29.19	29.97
7419	NYSE	RRC	Mon, Jun 13, 2022	33.62	33.80	31.48	32.40
7418	NYSE	RRC	Fri, Jun 10, 2022	34.60	35.38	33.50	34.44
7417	NYSE	RRC	Thu, Jun 9, 2022	35.50	35.94	34.43	35.34
7416	NYSE	RRC	Wed, Jun 8, 2022	37.39	37.44	35.11	36.00
7415	NYSE	RRC	Tue, Jun 7, 2022	35.17	37.20	34.87	37.02
7414	NYSE	RRC	Mon, Jun 6, 2022	35.56	36.12	34.87	35.71
7413	NYSE	RRC	Fri, Jun 3, 2022	35.02	35.19	34.08	34.86
7412	NYSE	RRC	Thu, Jun 2, 2022	35.10	35.56	34.47	35.00
7411	NYSE	RRC	Wed, Jun 1, 2022	34.39	35.80	33.61	35.24
7410	NYSE	RRC	Tue, May 31, 2022	36.60	37.12	33.38	33.95
7409	NYSE	RRC	Fri, May 27, 2022	33.97	36.49	33.60	36.17
7408	NYSE	RRC	Thu, May 26, 2022	32.75	36.64	32.75	34.71
7407	NYSE	RRC	Wed, May 25, 2022	29.86	32.91	29.61	32.73
7406	NYSE	RRC	Tue, May 24, 2022	28.74	29.50	28.34	28.99
7405	NYSE	RRC	Mon, May 23, 2022	28.41	29.73	28.21	29.24
7404	NYSE	RRC	Fri, May 20, 2022	28.32	28.62	27.41	28.18
7403	NYSE	RRC	Thu, May 19, 2022	27.05	28.84	26.67	28.12
7402	NYSE	RRC	Wed, May 18, 2022	29.08	29.27	27.39	27.78
7401	NYSE	RRC	Tue, May 17, 2022	28.22	29.57	27.96	29.07
7400	NYSE	RRC	Mon, May 16, 2022	27.40	28.58	27.29	27.61
7399	NYSE	RRC	Fri, May 13, 2022	27.55	28.01	26.66	27.08
7398	NYSE	RRC	Thu, May 12, 2022	27.05	27.63	26.24	27.07
7397	NYSE	RRC	Wed, May 11, 2022	27.17	28.45	26.94	27.52
7396	NYSE	RRC	Tue, May 10, 2022	27.00	27.63	25.62	26.67
7395	NYSE	RRC	Mon, May 9, 2022	29.39	29.64	26.27	26.70
7394	NYSE	RRC	Fri, May 6, 2022	31.07	31.24	29.84	30.54
7393	NYSE	RRC	Thu, May 5, 2022	32.50	32.59	29.36	30.70
7392	NYSE	RRC	Wed, May 4, 2022	32.38	32.38	30.78	32.04
7391	NYSE	RRC	Tue, May 3, 2022	30.12	31.85	29.86	31.02
7390	NYSE	RRC	Mon, May 2, 2022	29.27	30.49	28.94	29.85
7389	NYSE	RRC	Fri, Apr 29, 2022	31.43	31.63	29.48	29.94
7388	NYSE	RRC	Thu, Apr 28, 2022	30.79	31.42	29.40	30.99
7387	NYSE	RRC	Wed, Apr 27, 2022	29.85	31.45	28.86	30.83
7386	NYSE	RRC	Tue, Apr 26, 2022	30.40	31.09	29.42	29.50
7385	NYSE	RRC	Mon, Apr 25, 2022	29.30	30.39	28.35	30.27
7384	NYSE	RRC	Fri, Apr 22, 2022	31.40	32.20	30.19	30.35
7383	NYSE	RRC	Thu, Apr 21, 2022	33.85	33.93	31.07	31.66
7382	NYSE	RRC	Wed, Apr 20, 2022	32.93	33.31	32.01	32.97
7381	NYSE	RRC	Tue, Apr 19, 2022	33.15	33.51	32.31	32.64
7380	NYSE	RRC	Mon, Apr 18, 2022	33.01	34.61	32.47	33.96
7379	NYSE	RRC	Thu, Apr 14, 2022	32.69	32.79	32.01	32.39
7378	NYSE	RRC	Wed, Apr 13, 2022	32.53	32.97	31.52	32.68
7377	NYSE	RRC	Tue, Apr 12, 2022	32.78	33.57	31.70	31.75
7376	NYSE	RRC	Mon, Apr 11, 2022	32.39	32.46	31.46	31.93
7375	NYSE	RRC	Fri, Apr 8, 2022	31.81	32.92	31.57	32.60
7374	NYSE	RRC	Thu, Apr 7, 2022	32.00	32.50	30.56	31.37
7373	NYSE	RRC	Wed, Apr 6, 2022	31.55	32.46	30.94	31.52
7372	NYSE	RRC	Tue, Apr 5, 2022	31.59	33.07	31.07	31.10
7371	NYSE	RRC	Mon, Apr 4, 2022	31.87	32.09	30.62	31.13
7370	NYSE	RRC	Fri, Apr 1, 2022	30.05	31.75	30.05	31.55
7369	NYSE	RRC	Thu, Mar 31, 2022	31.11	32.33	30.23	30.38
7368	NYSE	RRC	Wed, Mar 30, 2022	31.58	32.04	30.54	30.69
7367	NYSE	RRC	Tue, Mar 29, 2022	30.00	30.99	29.24	30.91
7366	NYSE	RRC	Mon, Mar 28, 2022	30.56	31.54	30.20	31.20
7365	NYSE	RRC	Fri, Mar 25, 2022	28.94	32.06	28.87	31.51
7364	NYSE	RRC	Thu, Mar 24, 2022	28.34	29.50	27.92	29.10
7363	NYSE	RRC	Wed, Mar 23, 2022	27.20	28.44	27.09	28.40
7362	NYSE	RRC	Tue, Mar 22, 2022	27.06	27.52	26.23	26.76
7361	NYSE	RRC	Mon, Mar 21, 2022	27.33	27.85	26.76	26.88
7360	NYSE	RRC	Fri, Mar 18, 2022	27.14	27.18	26.36	26.55
7359	NYSE	RRC	Thu, Mar 17, 2022	26.54	27.29	26.41	26.92
7358	NYSE	RRC	Wed, Mar 16, 2022	25.31	25.73	24.83	25.50
7357	NYSE	RRC	Tue, Mar 15, 2022	24.38	25.70	24.26	25.49
7356	NYSE	RRC	Mon, Mar 14, 2022	26.74	26.90	25.03	25.56
7355	NYSE	RRC	Fri, Mar 11, 2022	27.46	28.23	27.36	27.53
7354	NYSE	RRC	Thu, Mar 10, 2022	26.94	28.36	26.92	28.13
7353	NYSE	RRC	Wed, Mar 9, 2022	25.36	26.71	24.80	26.68
7352	NYSE	RRC	Tue, Mar 8, 2022	27.31	27.97	25.83	26.14
7351	NYSE	RRC	Mon, Mar 7, 2022	26.64	27.42	25.86	26.73
7350	NYSE	RRC	Fri, Mar 4, 2022	25.26	26.73	25.26	26.48
7349	NYSE	RRC	Thu, Mar 3, 2022	24.60	24.97	23.70	24.89
7348	NYSE	RRC	Wed, Mar 2, 2022	24.45	25.85	24.17	25.19
7347	NYSE	RRC	Tue, Mar 1, 2022	23.51	24.11	22.96	23.77
7346	NYSE	RRC	Mon, Feb 28, 2022	22.88	23.03	22.06	22.95
7345	NYSE	RRC	Fri, Feb 25, 2022	23.60	24.32	23.02	23.41
7344	NYSE	RRC	Thu, Feb 24, 2022	23.20	24.36	22.39	23.87
7343	NYSE	RRC	Wed, Feb 23, 2022	20.53	22.98	20.53	22.65
7342	NYSE	RRC	Tue, Feb 22, 2022	21.31	21.51	19.73	19.98
7341	NYSE	RRC	Fri, Feb 18, 2022	20.12	20.96	20.02	20.43
7340	NYSE	RRC	Thu, Feb 17, 2022	20.12	21.29	20.12	20.42
7339	NYSE	RRC	Wed, Feb 16, 2022	20.75	21.10	20.01	20.18
7338	NYSE	RRC	Tue, Feb 15, 2022	20.17	20.35	19.63	20.25
7337	NYSE	RRC	Mon, Feb 14, 2022	21.08	21.08	20.05	20.48
7336	NYSE	RRC	Fri, Feb 11, 2022	20.48	21.10	20.42	20.99
7335	NYSE	RRC	Thu, Feb 10, 2022	19.04	21.07	19.02	20.34
7334	NYSE	RRC	Wed, Feb 9, 2022	18.75	19.34	18.62	19.24
7333	NYSE	RRC	Tue, Feb 8, 2022	19.93	19.93	18.80	19.06
7332	NYSE	RRC	Mon, Feb 7, 2022	20.04	20.29	19.53	19.96
7331	NYSE	RRC	Fri, Feb 4, 2022	20.50	21.22	20.14	20.38
7330	NYSE	RRC	Thu, Feb 3, 2022	20.13	20.93	20.02	20.45
7329	NYSE	RRC	Wed, Feb 2, 2022	20.85	21.38	20.33	21.14
7328	NYSE	RRC	Tue, Feb 1, 2022	18.94	20.80	18.75	20.38
7327	NYSE	RRC	Mon, Jan 31, 2022	19.36	19.75	18.76	19.25
7326	NYSE	RRC	Fri, Jan 28, 2022	18.89	19.53	18.73	19.43
7325	NYSE	RRC	Thu, Jan 27, 2022	18.68	18.68	17.40	18.37
7324	NYSE	RRC	Wed, Jan 26, 2022	18.89	19.16	17.94	18.17
7323	NYSE	RRC	Tue, Jan 25, 2022	17.90	18.46	17.35	18.23
7322	NYSE	RRC	Mon, Jan 24, 2022	17.06	18.13	16.71	18.11
7321	NYSE	RRC	Fri, Jan 21, 2022	18.26	18.54	17.40	17.62
7320	NYSE	RRC	Thu, Jan 20, 2022	19.47	19.76	18.46	18.47
7319	NYSE	RRC	Wed, Jan 19, 2022	20.52	20.68	19.78	19.95
7318	NYSE	RRC	Tue, Jan 18, 2022	22.37	22.50	20.47	20.49
7317	NYSE	RRC	Fri, Jan 14, 2022	21.15	21.81	21.15	21.79
7316	NYSE	RRC	Thu, Jan 13, 2022	21.97	22.43	21.15	21.33
7315	NYSE	RRC	Wed, Jan 12, 2022	20.99	22.50	20.77	22.42
7314	NYSE	RRC	Tue, Jan 11, 2022	19.71	20.94	19.14	20.65
7313	NYSE	RRC	Mon, Jan 10, 2022	19.00	19.79	18.60	19.68
7312	NYSE	RRC	Fri, Jan 7, 2022	18.79	19.14	18.48	18.71
7311	NYSE	RRC	Thu, Jan 6, 2022	18.65	19.05	18.19	18.72
7310	NYSE	RRC	Wed, Jan 5, 2022	19.29	19.76	18.27	18.29
7309	NYSE	RRC	Tue, Jan 4, 2022	18.42	19.16	18.35	18.65
7308	NYSE	RRC	Mon, Jan 3, 2022	17.69	18.40	17.67	18.36
7307	NYSE	RRC	Fri, Dec 31, 2021	18.34	18.41	17.51	17.83
7306	NYSE	RRC	Thu, Dec 30, 2021	19.02	19.21	18.25	18.27
7305	NYSE	RRC	Wed, Dec 29, 2021	19.15	19.40	18.81	19.01
7304	NYSE	RRC	Tue, Dec 28, 2021	19.20	19.52	18.84	19.05
7303	NYSE	RRC	Mon, Dec 27, 2021	18.50	19.29	18.25	19.25
7302	NYSE	RRC	Thu, Dec 23, 2021	18.43	18.85	18.20	18.32
7301	NYSE	RRC	Wed, Dec 22, 2021	18.84	18.99	18.39	18.66
7300	NYSE	RRC	Tue, Dec 21, 2021	18.14	18.73	18.04	18.66
7299	NYSE	RRC	Mon, Dec 20, 2021	17.91	18.02	17.25	17.90
7298	NYSE	RRC	Fri, Dec 17, 2021	18.18	18.66	17.95	18.21
7297	NYSE	RRC	Thu, Dec 16, 2021	18.66	19.24	18.20	18.30
7296	NYSE	RRC	Wed, Dec 15, 2021	18.24	18.59	17.56	18.41
7295	NYSE	RRC	Tue, Dec 14, 2021	18.32	18.57	17.93	18.01
7294	NYSE	RRC	Mon, Dec 13, 2021	19.09	19.34	18.44	18.46
7293	NYSE	RRC	Fri, Dec 10, 2021	19.27	19.40	18.28	19.29
7292	NYSE	RRC	Thu, Dec 9, 2021	18.76	19.13	18.51	18.99
7291	NYSE	RRC	Wed, Dec 8, 2021	19.00	19.19	18.47	18.85
7290	NYSE	RRC	Tue, Dec 7, 2021	18.75	19.31	18.61	18.69
7289	NYSE	RRC	Mon, Dec 6, 2021	18.27	18.50	17.50	18.31
7288	NYSE	RRC	Fri, Dec 3, 2021	18.94	19.44	18.05	18.48
7287	NYSE	RRC	Thu, Dec 2, 2021	18.06	18.65	17.66	18.47
7286	NYSE	RRC	Wed, Dec 1, 2021	19.99	20.06	18.08	18.09
7285	NYSE	RRC	Tue, Nov 30, 2021	20.00	20.45	19.00	19.56
7284	NYSE	RRC	Mon, Nov 29, 2021	20.90	21.29	20.38	20.53
7283	NYSE	RRC	Fri, Nov 26, 2021	20.09	21.19	20.01	21.13
7282	NYSE	RRC	Wed, Nov 24, 2021	20.87	21.46	20.87	21.31
7281	NYSE	RRC	Tue, Nov 23, 2021	21.51	21.87	21.03	21.39
7280	NYSE	RRC	Mon, Nov 22, 2021	20.62	21.36	20.43	20.96
7279	NYSE	RRC	Fri, Nov 19, 2021	20.83	21.24	20.46	20.61
7278	NYSE	RRC	Thu, Nov 18, 2021	22.59	22.70	21.55	22.00
7277	NYSE	RRC	Wed, Nov 17, 2021	22.42	23.00	21.82	22.07
7276	NYSE	RRC	Tue, Nov 16, 2021	23.51	23.59	22.41	22.75
7275	NYSE	RRC	Mon, Nov 15, 2021	23.14	23.70	22.77	23.12
7274	NYSE	RRC	Fri, Nov 12, 2021	23.15	23.80	22.96	23.01
7273	NYSE	RRC	Thu, Nov 11, 2021	23.01	23.88	22.87	23.46
7272	NYSE	RRC	Wed, Nov 10, 2021	23.83	24.03	21.92	22.60
7271	NYSE	RRC	Tue, Nov 9, 2021	24.15	24.28	23.21	24.28
7270	NYSE	RRC	Mon, Nov 8, 2021	24.16	24.83	24.07	24.36
7269	NYSE	RRC	Fri, Nov 5, 2021	22.86	24.07	22.61	24.02
7268	NYSE	RRC	Thu, Nov 4, 2021	24.14	24.43	22.80	22.89
7267	NYSE	RRC	Wed, Nov 3, 2021	23.07	23.99	22.84	23.44
7266	NYSE	RRC	Tue, Nov 2, 2021	23.16	23.65	22.81	23.53
7265	NYSE	RRC	Mon, Nov 1, 2021	23.64	24.46	23.07	23.18
7264	NYSE	RRC	Fri, Oct 29, 2021	23.63	23.70	22.76	23.32
7263	NYSE	RRC	Thu, Oct 28, 2021	24.32	25.26	23.73	23.97
7262	NYSE	RRC	Wed, Oct 27, 2021	25.00	26.46	24.25	24.50
7261	NYSE	RRC	Tue, Oct 26, 2021	25.92	26.35	25.42	26.09
7260	NYSE	RRC	Mon, Oct 25, 2021	25.50	26.48	25.28	26.21
7259	NYSE	RRC	Fri, Oct 22, 2021	23.88	24.69	23.88	24.65
7258	NYSE	RRC	Thu, Oct 21, 2021	24.19	24.22	23.21	23.54
7257	NYSE	RRC	Wed, Oct 20, 2021	23.58	24.68	23.54	24.46
7256	NYSE	RRC	Tue, Oct 19, 2021	23.50	24.42	23.16	24.07
7255	NYSE	RRC	Mon, Oct 18, 2021	23.87	24.77	23.36	23.67
7254	NYSE	RRC	Fri, Oct 15, 2021	24.85	25.10	23.43	23.45
7253	NYSE	RRC	Thu, Oct 14, 2021	24.49	24.70	23.39	23.98
7252	NYSE	RRC	Wed, Oct 13, 2021	22.81	23.12	22.25	23.06
7251	NYSE	RRC	Tue, Oct 12, 2021	22.82	23.31	22.40	23.02
7250	NYSE	RRC	Mon, Oct 11, 2021	23.50	24.06	22.89	23.14
7249	NYSE	RRC	Fri, Oct 8, 2021	23.48	23.95	23.07	23.38
7248	NYSE	RRC	Thu, Oct 7, 2021	22.55	23.49	22.37	23.16
7247	NYSE	RRC	Wed, Oct 6, 2021	23.62	23.78	22.33	22.44
7246	NYSE	RRC	Tue, Oct 5, 2021	24.78	25.09	23.45	24.44
7245	NYSE	RRC	Mon, Oct 4, 2021	23.74	25.38	23.56	24.30
7244	NYSE	RRC	Fri, Oct 1, 2021	22.62	23.45	22.35	23.05
7243	NYSE	RRC	Thu, Sep 30, 2021	22.07	22.81	21.58	22.63
7242	NYSE	RRC	Wed, Sep 29, 2021	21.35	22.34	21.16	22.08
7241	NYSE	RRC	Tue, Sep 28, 2021	22.41	22.56	21.51	21.55
7240	NYSE	RRC	Mon, Sep 27, 2021	21.14	22.38	21.07	22.21
7239	NYSE	RRC	Fri, Sep 24, 2021	19.54	20.65	19.50	20.38
7238	NYSE	RRC	Thu, Sep 23, 2021	19.11	19.94	18.81	19.82
7237	NYSE	RRC	Wed, Sep 22, 2021	18.77	19.07	18.60	18.82
7236	NYSE	RRC	Tue, Sep 21, 2021	19.03	19.10	17.94	18.30
7235	NYSE	RRC	Mon, Sep 20, 2021	18.50	19.17	18.34	18.79
7234	NYSE	RRC	Fri, Sep 17, 2021	19.63	19.75	18.81	18.95
7233	NYSE	RRC	Thu, Sep 16, 2021	19.57	19.74	19.05	19.58
7232	NYSE	RRC	Wed, Sep 15, 2021	19.32	20.51	18.98	20.18
7231	NYSE	RRC	Tue, Sep 14, 2021	18.64	18.82	18.16	18.39
7230	NYSE	RRC	Mon, Sep 13, 2021	17.70	18.79	17.65	18.47
7229	NYSE	RRC	Fri, Sep 10, 2021	17.46	17.73	17.22	17.32
7228	NYSE	RRC	Thu, Sep 9, 2021	17.10	17.54	16.88	17.29
7227	NYSE	RRC	Wed, Sep 8, 2021	17.22	17.65	17.00	17.26
7226	NYSE	RRC	Tue, Sep 7, 2021	17.08	17.38	16.56	16.73
7225	NYSE	RRC	Fri, Sep 3, 2021	16.72	17.50	16.52	17.24
7224	NYSE	RRC	Thu, Sep 2, 2021	15.82	16.87	15.67	16.61
7223	NYSE	RRC	Wed, Sep 1, 2021	14.53	15.60	14.37	15.51
7222	NYSE	RRC	Tue, Aug 31, 2021	14.70	14.96	14.48	14.62
7221	NYSE	RRC	Mon, Aug 30, 2021	15.00	15.17	14.58	14.70
7220	NYSE	RRC	Fri, Aug 27, 2021	14.07	15.59	14.07	15.14
7219	NYSE	RRC	Thu, Aug 26, 2021	13.82	14.17	13.59	13.80
7218	NYSE	RRC	Wed, Aug 25, 2021	13.13	14.15	12.75	13.94
7217	NYSE	RRC	Tue, Aug 24, 2021	12.85	13.14	12.72	13.13
7216	NYSE	RRC	Mon, Aug 23, 2021	13.12	13.26	12.69	12.73
7215	NYSE	RRC	Fri, Aug 20, 2021	12.70	12.92	12.59	12.72
7214	NYSE	RRC	Thu, Aug 19, 2021	12.90	13.01	12.37	12.73
7213	NYSE	RRC	Wed, Aug 18, 2021	13.59	13.76	13.06	13.13
7212	NYSE	RRC	Tue, Aug 17, 2021	13.62	14.07	13.41	13.51
7211	NYSE	RRC	Mon, Aug 16, 2021	13.67	13.95	13.36	13.75
7210	NYSE	RRC	Fri, Aug 13, 2021	14.43	14.48	13.69	13.77
7209	NYSE	RRC	Thu, Aug 12, 2021	14.66	14.90	14.22	14.52
7208	NYSE	RRC	Wed, Aug 11, 2021	14.58	14.70	14.21	14.66
7207	NYSE	RRC	Tue, Aug 10, 2021	14.73	14.92	14.48	14.79
7206	NYSE	RRC	Mon, Aug 9, 2021	14.52	14.78	14.34	14.50
7205	NYSE	RRC	Fri, Aug 6, 2021	14.98	15.17	14.68	14.80
7204	NYSE	RRC	Thu, Aug 5, 2021	14.72	15.19	14.61	14.76
7203	NYSE	RRC	Wed, Aug 4, 2021	14.59	15.23	14.41	14.58
7202	NYSE	RRC	Tue, Aug 3, 2021	14.55	15.15	14.27	14.94
7201	NYSE	RRC	Mon, Aug 2, 2021	15.16	15.67	14.63	14.71
7200	NYSE	RRC	Fri, Jul 30, 2021	15.04	15.48	14.68	15.23
7199	NYSE	RRC	Thu, Jul 29, 2021	15.20	15.42	14.48	15.15
7198	NYSE	RRC	Wed, Jul 28, 2021	15.28	15.53	14.72	15.18
7197	NYSE	RRC	Tue, Jul 27, 2021	14.87	15.46	14.40	14.90
7196	NYSE	RRC	Mon, Jul 26, 2021	15.43	16.22	15.43	15.99
7195	NYSE	RRC	Fri, Jul 23, 2021	15.26	15.33	14.52	15.30
7194	NYSE	RRC	Thu, Jul 22, 2021	15.51	15.54	14.82	15.29
7193	NYSE	RRC	Wed, Jul 21, 2021	15.09	15.87	14.96	15.56
7192	NYSE	RRC	Tue, Jul 20, 2021	14.58	14.95	14.26	14.78
7191	NYSE	RRC	Mon, Jul 19, 2021	14.48	15.10	14.15	14.41
7190	NYSE	RRC	Fri, Jul 16, 2021	15.66	15.69	14.74	14.87
7189	NYSE	RRC	Thu, Jul 15, 2021	15.88	16.07	15.29	15.49
7188	NYSE	RRC	Wed, Jul 14, 2021	16.73	16.88	15.78	15.86
7187	NYSE	RRC	Tue, Jul 13, 2021	16.78	17.36	16.67	16.73
7186	NYSE	RRC	Mon, Jul 12, 2021	16.84	17.01	16.36	16.66
7185	NYSE	RRC	Fri, Jul 9, 2021	16.45	16.99	16.32	16.94
7184	NYSE	RRC	Thu, Jul 8, 2021	15.89	17.04	15.62	16.45
7183	NYSE	RRC	Wed, Jul 7, 2021	15.58	16.21	15.16	15.84
7182	NYSE	RRC	Tue, Jul 6, 2021	16.48	16.48	15.44	15.61
7181	NYSE	RRC	Fri, Jul 2, 2021	16.69	16.74	16.27	16.30
7180	NYSE	RRC	Thu, Jul 1, 2021	17.25	17.47	16.60	16.82
7179	NYSE	RRC	Wed, Jun 30, 2021	16.50	16.91	16.28	16.76
7178	NYSE	RRC	Tue, Jun 29, 2021	16.66	16.73	15.94	16.13
7177	NYSE	RRC	Mon, Jun 28, 2021	16.70	16.70	15.91	16.24
7176	NYSE	RRC	Fri, Jun 25, 2021	16.26	16.87	16.13	16.65
7175	NYSE	RRC	Thu, Jun 24, 2021	15.67	16.40	15.65	16.07
7174	NYSE	RRC	Wed, Jun 23, 2021	15.14	16.26	15.06	15.77
7173	NYSE	RRC	Tue, Jun 22, 2021	14.64	14.85	14.40	14.79
7172	NYSE	RRC	Mon, Jun 21, 2021	14.10	14.75	13.66	14.66
7171	NYSE	RRC	Fri, Jun 18, 2021	13.90	14.50	13.75	14.14
7170	NYSE	RRC	Thu, Jun 17, 2021	15.30	15.33	13.85	14.13
7169	NYSE	RRC	Wed, Jun 16, 2021	15.37	15.61	14.89	15.26
7168	NYSE	RRC	Tue, Jun 15, 2021	15.51	15.65	15.10	15.55
7167	NYSE	RRC	Mon, Jun 14, 2021	15.80	16.08	15.37	15.40
7166	NYSE	RRC	Fri, Jun 11, 2021	15.68	16.32	15.60	16.02
7165	NYSE	RRC	Thu, Jun 10, 2021	15.56	15.68	14.86	15.39
7164	NYSE	RRC	Wed, Jun 9, 2021	15.22	15.71	15.15	15.26
7163	NYSE	RRC	Tue, Jun 8, 2021	14.84	15.35	14.50	15.17
7162	NYSE	RRC	Mon, Jun 7, 2021	14.23	14.80	14.23	14.54
7161	NYSE	RRC	Fri, Jun 4, 2021	14.52	14.56	13.96	14.23
7160	NYSE	RRC	Thu, Jun 3, 2021	14.86	14.88	14.29	14.41
7159	NYSE	RRC	Wed, Jun 2, 2021	14.75	15.20	14.32	14.98
7158	NYSE	RRC	Tue, Jun 1, 2021	14.00	15.25	13.97	14.76
7157	NYSE	RRC	Fri, May 28, 2021	13.62	13.66	13.20	13.56
7156	NYSE	RRC	Thu, May 27, 2021	13.65	13.83	13.43	13.50
7155	NYSE	RRC	Wed, May 26, 2021	13.48	13.77	13.27	13.71
7154	NYSE	RRC	Tue, May 25, 2021	13.86	13.99	13.42	13.48
7153	NYSE	RRC	Mon, May 24, 2021	14.06	14.25	13.54	14.00
7152	NYSE	RRC	Fri, May 21, 2021	14.25	14.49	14.08	14.08
7151	NYSE	RRC	Thu, May 20, 2021	14.00	14.12	13.55	14.01
7150	NYSE	RRC	Wed, May 19, 2021	13.59	14.22	13.40	14.03
7149	NYSE	RRC	Tue, May 18, 2021	14.04	14.24	13.63	13.87
7148	NYSE	RRC	Mon, May 17, 2021	13.10	14.34	12.94	14.31
7147	NYSE	RRC	Fri, May 14, 2021	11.77	13.25	11.77	13.04
7146	NYSE	RRC	Thu, May 13, 2021	11.80	12.09	11.33	11.52
7145	NYSE	RRC	Wed, May 12, 2021	11.84	12.63	11.80	11.99
7144	NYSE	RRC	Tue, May 11, 2021	11.10	11.80	10.90	11.73
7143	NYSE	RRC	Mon, May 10, 2021	11.55	11.69	11.12	11.29
7142	NYSE	RRC	Fri, May 7, 2021	11.10	11.45	10.88	11.40
7141	NYSE	RRC	Thu, May 6, 2021	11.30	11.30	10.95	11.17
7140	NYSE	RRC	Wed, May 5, 2021	11.20	11.32	10.85	11.30
7139	NYSE	RRC	Tue, May 4, 2021	10.90	11.22	10.58	11.14
7138	NYSE	RRC	Mon, May 3, 2021	9.94	10.87	9.94	10.84
7137	NYSE	RRC	Fri, Apr 30, 2021	9.59	9.94	9.50	9.82
7136	NYSE	RRC	Thu, Apr 29, 2021	10.50	10.50	9.55	9.75
7135	NYSE	RRC	Wed, Apr 28, 2021	9.83	10.44	9.79	10.34
7134	NYSE	RRC	Tue, Apr 27, 2021	9.67	9.94	9.38	9.74
7133	NYSE	RRC	Mon, Apr 26, 2021	8.74	9.43	8.71	9.35
7132	NYSE	RRC	Fri, Apr 23, 2021	8.79	9.06	8.71	8.83
7131	NYSE	RRC	Thu, Apr 22, 2021	8.84	9.25	8.72	9.07
7130	NYSE	RRC	Wed, Apr 21, 2021	8.51	8.96	8.47	8.84
7129	NYSE	RRC	Tue, Apr 20, 2021	9.14	9.22	8.59	8.76
7128	NYSE	RRC	Mon, Apr 19, 2021	9.32	9.58	9.18	9.29
7127	NYSE	RRC	Fri, Apr 16, 2021	9.59	9.61	9.24	9.35
7126	NYSE	RRC	Thu, Apr 15, 2021	9.47	9.59	9.22	9.47
7125	NYSE	RRC	Wed, Apr 14, 2021	9.25	9.88	9.18	9.52
7124	NYSE	RRC	Tue, Apr 13, 2021	8.95	9.18	8.83	9.08
7123	NYSE	RRC	Mon, Apr 12, 2021	9.20	9.42	8.80	8.85
7122	NYSE	RRC	Fri, Apr 9, 2021	9.61	9.66	8.96	9.00
7121	NYSE	RRC	Thu, Apr 8, 2021	10.00	10.04	9.36	9.70
7120	NYSE	RRC	Wed, Apr 7, 2021	10.26	10.32	10.00	10.14
7119	NYSE	RRC	Tue, Apr 6, 2021	10.19	10.59	10.16	10.25
7118	NYSE	RRC	Mon, Apr 5, 2021	10.95	10.95	10.04	10.11
7117	NYSE	RRC	Thu, Apr 1, 2021	10.51	11.23	10.44	11.06
7116	NYSE	RRC	Wed, Mar 31, 2021	10.24	10.57	10.14	10.33
7115	NYSE	RRC	Tue, Mar 30, 2021	10.40	10.54	10.10	10.31
7114	NYSE	RRC	Mon, Mar 29, 2021	10.76	11.00	10.48	10.51
7113	NYSE	RRC	Fri, Mar 26, 2021	10.31	11.06	10.22	10.87
7112	NYSE	RRC	Thu, Mar 25, 2021	9.48	10.20	9.30	10.18
7111	NYSE	RRC	Wed, Mar 24, 2021	9.73	9.89	9.54	9.62
7110	NYSE	RRC	Tue, Mar 23, 2021	10.09	10.09	9.36	9.58
7109	NYSE	RRC	Mon, Mar 22, 2021	10.36	10.61	10.15	10.40
7108	NYSE	RRC	Fri, Mar 19, 2021	9.62	10.52	9.60	10.49
7107	NYSE	RRC	Thu, Mar 18, 2021	10.30	10.41	9.56	9.63
7106	NYSE	RRC	Wed, Mar 17, 2021	10.29	10.65	10.20	10.41
7105	NYSE	RRC	Tue, Mar 16, 2021	10.56	10.56	10.20	10.33
7104	NYSE	RRC	Mon, Mar 15, 2021	10.55	10.71	10.37	10.53
7103	NYSE	RRC	Fri, Mar 12, 2021	11.05	11.08	10.49	10.57
7102	NYSE	RRC	Thu, Mar 11, 2021	10.78	11.18	10.50	11.08
7101	NYSE	RRC	Wed, Mar 10, 2021	9.87	11.09	9.76	10.72
7100	NYSE	RRC	Tue, Mar 9, 2021	10.02	10.22	9.53	9.83
7099	NYSE	RRC	Mon, Mar 8, 2021	10.61	10.75	10.16	10.18
7098	NYSE	RRC	Fri, Mar 5, 2021	10.55	10.61	9.81	10.56
7097	NYSE	RRC	Thu, Mar 4, 2021	9.79	10.61	9.78	10.34
7096	NYSE	RRC	Wed, Mar 3, 2021	9.93	10.16	9.82	9.85
7095	NYSE	RRC	Tue, Mar 2, 2021	10.13	10.49	9.75	9.81
7094	NYSE	RRC	Mon, Mar 1, 2021	9.87	10.22	9.67	10.03
7093	NYSE	RRC	Fri, Feb 26, 2021	10.04	10.33	9.58	9.64
7092	NYSE	RRC	Thu, Feb 25, 2021	10.63	10.95	10.06	10.25
7091	NYSE	RRC	Wed, Feb 24, 2021	10.46	10.85	9.93	10.69
7090	NYSE	RRC	Tue, Feb 23, 2021	10.28	10.49	9.52	10.43
7089	NYSE	RRC	Mon, Feb 22, 2021	10.16	10.87	10.04	10.30
7088	NYSE	RRC	Fri, Feb 19, 2021	10.42	10.67	9.94	10.17
7087	NYSE	RRC	Thu, Feb 18, 2021	11.46	11.46	10.27	10.35
7086	NYSE	RRC	Wed, Feb 17, 2021	11.10	11.60	10.69	11.47
7085	NYSE	RRC	Tue, Feb 16, 2021	10.95	11.18	10.37	10.94
7084	NYSE	RRC	Fri, Feb 12, 2021	9.46	10.33	9.34	10.16
7083	NYSE	RRC	Thu, Feb 11, 2021	10.21	10.51	9.31	9.57
7082	NYSE	RRC	Wed, Feb 10, 2021	9.93	10.26	9.69	10.19
7081	NYSE	RRC	Tue, Feb 9, 2021	9.73	10.11	9.56	9.77
7080	NYSE	RRC	Mon, Feb 8, 2021	9.42	9.98	9.37	9.89
7079	NYSE	RRC	Fri, Feb 5, 2021	9.55	9.60	9.22	9.26
7078	NYSE	RRC	Thu, Feb 4, 2021	9.45	9.48	9.19	9.31
7077	NYSE	RRC	Wed, Feb 3, 2021	9.40	9.72	8.97	9.46
7076	NYSE	RRC	Tue, Feb 2, 2021	9.94	9.95	9.21	9.28
7075	NYSE	RRC	Mon, Feb 1, 2021	9.67	9.97	9.34	9.62
7074	NYSE	RRC	Fri, Jan 29, 2021	9.21	9.92	9.06	9.21
7073	NYSE	RRC	Thu, Jan 28, 2021	9.62	10.10	8.99	9.34
7072	NYSE	RRC	Wed, Jan 27, 2021	8.60	9.85	8.45	9.45
7071	NYSE	RRC	Tue, Jan 26, 2021	9.15	9.39	8.64	8.71
7070	NYSE	RRC	Mon, Jan 25, 2021	8.76	9.02	8.37	8.97
7069	NYSE	RRC	Fri, Jan 22, 2021	8.38	8.71	8.21	8.70
7068	NYSE	RRC	Thu, Jan 21, 2021	8.80	9.00	8.18	8.62
7067	NYSE	RRC	Wed, Jan 20, 2021	9.60	9.82	8.59	8.85
7066	NYSE	RRC	Tue, Jan 19, 2021	10.08	10.18	9.24	9.53
7065	NYSE	RRC	Fri, Jan 15, 2021	9.85	10.31	9.79	10.20
7064	NYSE	RRC	Thu, Jan 14, 2021	9.49	9.96	9.41	9.96
7063	NYSE	RRC	Wed, Jan 13, 2021	9.12	9.48	8.83	9.27
7062	NYSE	RRC	Tue, Jan 12, 2021	8.32	9.29	8.30	9.16
7061	NYSE	RRC	Mon, Jan 11, 2021	7.31	7.99	7.21	7.97
7060	NYSE	RRC	Fri, Jan 8, 2021	7.83	7.85	7.45	7.52
7059	NYSE	RRC	Thu, Jan 7, 2021	7.75	7.87	7.61	7.74
7058	NYSE	RRC	Wed, Jan 6, 2021	7.13	7.77	7.13	7.71
7057	NYSE	RRC	Tue, Jan 5, 2021	7.24	7.81	7.23	7.43
7056	NYSE	RRC	Mon, Jan 4, 2021	6.88	7.18	6.78	7.13
7055	NYSE	RRC	Thu, Dec 31, 2020	6.67	6.81	6.58	6.70
7054	NYSE	RRC	Wed, Dec 30, 2020	6.23	6.77	6.19	6.70
7053	NYSE	RRC	Tue, Dec 29, 2020	6.59	6.64	6.21	6.24
7052	NYSE	RRC	Mon, Dec 28, 2020	6.83	6.89	6.46	6.50
7051	NYSE	RRC	Thu, Dec 24, 2020	7.38	7.40	7.00	7.03
7050	NYSE	RRC	Wed, Dec 23, 2020	6.82	7.55	6.81	7.36
7049	NYSE	RRC	Tue, Dec 22, 2020	6.95	7.06	6.78	6.86
7048	NYSE	RRC	Mon, Dec 21, 2020	6.63	7.00	6.52	6.95
7047	NYSE	RRC	Fri, Dec 18, 2020	6.96	6.99	6.77	6.85
7046	NYSE	RRC	Thu, Dec 17, 2020	7.00	7.04	6.70	7.01
7045	NYSE	RRC	Wed, Dec 16, 2020	7.38	7.38	6.81	6.88
7044	NYSE	RRC	Tue, Dec 15, 2020	7.07	7.25	6.99	7.21
7043	NYSE	RRC	Mon, Dec 14, 2020	7.40	7.44	7.00	7.07
7042	NYSE	RRC	Fri, Dec 11, 2020	7.84	7.86	7.13	7.25
7041	NYSE	RRC	Thu, Dec 10, 2020	7.10	7.76	7.10	7.72
7040	NYSE	RRC	Wed, Dec 9, 2020	7.00	7.27	6.90	7.08
7039	NYSE	RRC	Tue, Dec 8, 2020	6.76	7.12	6.67	6.85
7038	NYSE	RRC	Mon, Dec 7, 2020	7.16	7.22	6.76	6.78
7037	NYSE	RRC	Fri, Dec 4, 2020	6.99	7.42	6.99	7.42
7036	NYSE	RRC	Thu, Dec 3, 2020	6.99	7.06	6.56	6.91
7035	NYSE	RRC	Wed, Dec 2, 2020	7.21	7.62	7.10	7.11
7034	NYSE	RRC	Tue, Dec 1, 2020	7.44	7.69	7.20	7.27
7033	NYSE	RRC	Mon, Nov 30, 2020	7.89	7.97	7.29	7.30
7032	NYSE	RRC	Fri, Nov 27, 2020	7.80	7.96	7.60	7.78
7031	NYSE	RRC	Wed, Nov 25, 2020	7.94	7.99	7.62	7.93
7030	NYSE	RRC	Tue, Nov 24, 2020	7.77	8.09	7.65	7.99
7029	NYSE	RRC	Mon, Nov 23, 2020	7.31	7.64	7.25	7.64
7028	NYSE	RRC	Fri, Nov 20, 2020	7.20	7.50	7.00	7.16
7027	NYSE	RRC	Thu, Nov 19, 2020	6.98	7.24	6.69	7.22
7026	NYSE	RRC	Wed, Nov 18, 2020	7.42	7.54	7.11	7.13
7025	NYSE	RRC	Tue, Nov 17, 2020	6.93	7.33	6.91	7.31
7024	NYSE	RRC	Mon, Nov 16, 2020	7.39	7.41	6.62	7.07
7023	NYSE	RRC	Fri, Nov 13, 2020	6.87	7.27	6.85	7.18
7022	NYSE	RRC	Thu, Nov 12, 2020	6.72	7.06	6.65	6.75
7021	NYSE	RRC	Wed, Nov 11, 2020	6.98	7.34	6.74	6.91
7020	NYSE	RRC	Tue, Nov 10, 2020	6.52	6.98	6.38	6.97
7019	NYSE	RRC	Mon, Nov 9, 2020	6.31	6.57	6.07	6.43
7018	NYSE	RRC	Fri, Nov 6, 2020	6.08	6.33	6.04	6.06
7017	NYSE	RRC	Thu, Nov 5, 2020	6.05	6.34	6.01	6.04
7016	NYSE	RRC	Wed, Nov 4, 2020	6.30	6.34	5.93	6.04
7015	NYSE	RRC	Tue, Nov 3, 2020	6.68	6.74	6.29	6.36
7014	NYSE	RRC	Mon, Nov 2, 2020	6.46	6.67	6.12	6.59
7013	NYSE	RRC	Fri, Oct 30, 2020	7.38	7.41	6.35	6.58
7012	NYSE	RRC	Thu, Oct 29, 2020	7.83	7.96	7.57	7.76
7011	NYSE	RRC	Wed, Oct 28, 2020	8.40	8.56	7.90	7.92
7010	NYSE	RRC	Tue, Oct 27, 2020	8.73	8.79	8.53	8.62
7009	NYSE	RRC	Mon, Oct 26, 2020	9.17	9.25	8.67	8.74
7008	NYSE	RRC	Fri, Oct 23, 2020	9.27	9.36	9.00	9.09
7007	NYSE	RRC	Thu, Oct 22, 2020	8.72	9.41	8.59	9.39
7006	NYSE	RRC	Wed, Oct 21, 2020	9.00	9.28	8.61	8.66
7005	NYSE	RRC	Tue, Oct 20, 2020	8.48	8.88	8.40	8.69
7004	NYSE	RRC	Mon, Oct 19, 2020	8.36	8.51	8.11	8.35
7003	NYSE	RRC	Fri, Oct 16, 2020	8.64	8.79	8.25	8.27
7002	NYSE	RRC	Thu, Oct 15, 2020	8.26	8.64	8.12	8.64
7001	NYSE	RRC	Wed, Oct 14, 2020	8.09	8.47	8.05	8.23
7000	NYSE	RRC	Tue, Oct 13, 2020	8.41	8.57	8.13	8.14
6999	NYSE	RRC	Mon, Oct 12, 2020	8.30	8.51	8.04	8.43
6998	NYSE	RRC	Fri, Oct 9, 2020	8.33	8.52	7.93	8.06
6997	NYSE	RRC	Thu, Oct 8, 2020	7.90	8.10	7.73	8.09
6996	NYSE	RRC	Wed, Oct 7, 2020	7.20	7.95	7.20	7.88
6995	NYSE	RRC	Tue, Oct 6, 2020	7.16	7.54	6.99	7.03
6994	NYSE	RRC	Mon, Oct 5, 2020	6.66	7.11	6.66	7.06
6993	NYSE	RRC	Fri, Oct 2, 2020	6.29	6.64	6.23	6.50
6992	NYSE	RRC	Thu, Oct 1, 2020	6.56	6.75	6.31	6.49
6991	NYSE	RRC	Wed, Sep 30, 2020	6.83	6.88	6.51	6.62
6990	NYSE	RRC	Tue, Sep 29, 2020	7.22	7.25	6.79	6.85
6989	NYSE	RRC	Mon, Sep 28, 2020	7.17	7.39	6.96	7.30
6988	NYSE	RRC	Fri, Sep 25, 2020	7.22	7.29	6.99	7.07
6987	NYSE	RRC	Thu, Sep 24, 2020	7.30	7.55	7.01	7.31
6986	NYSE	RRC	Wed, Sep 23, 2020	7.52	7.94	7.46	7.49
6985	NYSE	RRC	Tue, Sep 22, 2020	7.69	7.75	7.37	7.38
6984	NYSE	RRC	Mon, Sep 21, 2020	7.60	7.76	7.29	7.70
6983	NYSE	RRC	Fri, Sep 18, 2020	7.76	8.05	7.61	7.78
6982	NYSE	RRC	Thu, Sep 17, 2020	7.59	7.74	7.43	7.68
6981	NYSE	RRC	Wed, Sep 16, 2020	7.46	8.01	7.39	7.83
6980	NYSE	RRC	Tue, Sep 15, 2020	7.36	7.45	7.03	7.38
6979	NYSE	RRC	Mon, Sep 14, 2020	7.02	7.50	6.90	7.30
6978	NYSE	RRC	Fri, Sep 11, 2020	6.85	7.05	6.80	6.88
6977	NYSE	RRC	Thu, Sep 10, 2020	7.01	7.18	6.78	6.81
6976	NYSE	RRC	Wed, Sep 9, 2020	6.96	7.09	6.82	7.06
6975	NYSE	RRC	Tue, Sep 8, 2020	6.97	7.02	6.58	6.80
6974	NYSE	RRC	Fri, Sep 4, 2020	7.14	7.23	6.69	7.14
6973	NYSE	RRC	Thu, Sep 3, 2020	6.95	7.28	6.95	7.09
6972	NYSE	RRC	Wed, Sep 2, 2020	7.38	7.47	6.95	6.95
6971	NYSE	RRC	Tue, Sep 1, 2020	7.43	7.74	7.35	7.47
6970	NYSE	RRC	Mon, Aug 31, 2020	7.70	7.71	7.23	7.46
6969	NYSE	RRC	Fri, Aug 28, 2020	7.94	8.01	7.66	7.79
6968	NYSE	RRC	Thu, Aug 27, 2020	7.74	7.99	7.66	7.89
6967	NYSE	RRC	Wed, Aug 26, 2020	8.20	8.24	7.58	7.60
6966	NYSE	RRC	Tue, Aug 25, 2020	8.26	8.48	8.12	8.29
6965	NYSE	RRC	Mon, Aug 24, 2020	8.05	8.26	7.80	8.23
6964	NYSE	RRC	Fri, Aug 21, 2020	8.15	8.25	7.89	7.97
6963	NYSE	RRC	Thu, Aug 20, 2020	8.70	8.75	8.16	8.22
6962	NYSE	RRC	Wed, Aug 19, 2020	8.72	9.30	8.66	8.84
6961	NYSE	RRC	Tue, Aug 18, 2020	9.00	9.37	8.67	8.71
6960	NYSE	RRC	Mon, Aug 17, 2020	8.75	8.91	8.46	8.88
6959	NYSE	RRC	Fri, Aug 14, 2020	8.14	9.05	8.10	8.78
6958	NYSE	RRC	Thu, Aug 13, 2020	8.25	8.37	8.05	8.07
6957	NYSE	RRC	Wed, Aug 12, 2020	8.22	8.44	7.99	8.27
6956	NYSE	RRC	Tue, Aug 11, 2020	8.50	8.72	8.09	8.11
6955	NYSE	RRC	Mon, Aug 10, 2020	8.27	8.44	8.01	8.42
6954	NYSE	RRC	Fri, Aug 7, 2020	7.79	8.32	7.74	8.26
6953	NYSE	RRC	Thu, Aug 6, 2020	7.84	7.99	7.73	7.77
6952	NYSE	RRC	Wed, Aug 5, 2020	7.75	7.89	7.45	7.79
6951	NYSE	RRC	Tue, Aug 4, 2020	7.23	7.75	7.07	7.68
6950	NYSE	RRC	Mon, Aug 3, 2020	6.68	7.33	6.64	7.21
6949	NYSE	RRC	Fri, Jul 31, 2020	6.50	6.51	6.23	6.46
6948	NYSE	RRC	Thu, Jul 30, 2020	6.48	6.63	6.40	6.52
6947	NYSE	RRC	Wed, Jul 29, 2020	6.20	6.60	6.02	6.56
6946	NYSE	RRC	Tue, Jul 28, 2020	6.06	6.34	6.04	6.20
6945	NYSE	RRC	Mon, Jul 27, 2020	6.47	6.52	5.85	5.98
6944	NYSE	RRC	Fri, Jul 24, 2020	6.56	6.95	6.53	6.73
6943	NYSE	RRC	Thu, Jul 23, 2020	6.22	6.57	5.96	6.56
6942	NYSE	RRC	Wed, Jul 22, 2020	6.27	6.31	6.04	6.21
6941	NYSE	RRC	Tue, Jul 21, 2020	6.54	6.59	6.25	6.32
6940	NYSE	RRC	Mon, Jul 20, 2020	6.50	6.72	6.44	6.46
6939	NYSE	RRC	Fri, Jul 17, 2020	6.80	6.85	6.50	6.51
6938	NYSE	RRC	Thu, Jul 16, 2020	6.80	7.02	6.68	6.74
6937	NYSE	RRC	Wed, Jul 15, 2020	6.66	6.88	6.54	6.85
6936	NYSE	RRC	Tue, Jul 14, 2020	6.36	6.58	6.14	6.58
6935	NYSE	RRC	Mon, Jul 13, 2020	6.79	6.88	6.25	6.25
6934	NYSE	RRC	Fri, Jul 10, 2020	6.64	6.73	6.43	6.72
6933	NYSE	RRC	Thu, Jul 9, 2020	6.82	7.01	6.51	6.52
6932	NYSE	RRC	Wed, Jul 8, 2020	6.72	6.96	6.55	6.63
6931	NYSE	RRC	Tue, Jul 7, 2020	6.40	6.98	6.33	6.70
6930	NYSE	RRC	Mon, Jul 6, 2020	6.33	6.51	6.24	6.42
6929	NYSE	RRC	Thu, Jul 2, 2020	5.70	6.17	5.69	6.12
6928	NYSE	RRC	Wed, Jul 1, 2020	5.51	5.71	5.47	5.62
6927	NYSE	RRC	Tue, Jun 30, 2020	5.54	5.64	5.27	5.63
6926	NYSE	RRC	Mon, Jun 29, 2020	5.30	5.53	5.24	5.53
6925	NYSE	RRC	Fri, Jun 26, 2020	5.60	5.62	5.08	5.15
6924	NYSE	RRC	Thu, Jun 25, 2020	5.53	5.91	5.39	5.64
6923	NYSE	RRC	Wed, Jun 24, 2020	5.81	5.96	5.56	5.59
6922	NYSE	RRC	Tue, Jun 23, 2020	6.10	6.10	5.76	5.84
6921	NYSE	RRC	Mon, Jun 22, 2020	6.33	6.42	5.89	6.04
6920	NYSE	RRC	Fri, Jun 19, 2020	6.83	6.84	6.21	6.26
6919	NYSE	RRC	Thu, Jun 18, 2020	6.54	7.14	6.42	6.70
6918	NYSE	RRC	Wed, Jun 17, 2020	6.88	6.90	6.48	6.71
6917	NYSE	RRC	Tue, Jun 16, 2020	7.01	7.05	6.64	6.88
6916	NYSE	RRC	Mon, Jun 15, 2020	6.12	6.88	5.98	6.75
6915	NYSE	RRC	Fri, Jun 12, 2020	6.65	6.74	6.33	6.47
6914	NYSE	RRC	Thu, Jun 11, 2020	6.48	6.80	6.25	6.26
6913	NYSE	RRC	Wed, Jun 10, 2020	7.57	7.69	6.88	6.90
6912	NYSE	RRC	Tue, Jun 9, 2020	7.68	7.83	7.23	7.55
6911	NYSE	RRC	Mon, Jun 8, 2020	6.70	8.25	6.70	8.03
6910	NYSE	RRC	Fri, Jun 5, 2020	6.60	6.77	6.13	6.59
6909	NYSE	RRC	Thu, Jun 4, 2020	6.15	6.50	6.14	6.47
6908	NYSE	RRC	Wed, Jun 3, 2020	6.50	6.50	6.10	6.20
6907	NYSE	RRC	Tue, Jun 2, 2020	6.24	6.53	6.20	6.41
6906	NYSE	RRC	Mon, Jun 1, 2020	5.92	6.40	5.89	6.23
6905	NYSE	RRC	Fri, May 29, 2020	6.06	6.26	5.91	5.99
6904	NYSE	RRC	Thu, May 28, 2020	6.22	6.54	5.92	5.97
6903	NYSE	RRC	Wed, May 27, 2020	6.57	6.57	6.05	6.28
6902	NYSE	RRC	Tue, May 26, 2020	6.16	6.56	6.10	6.48
6901	NYSE	RRC	Fri, May 22, 2020	5.66	6.03	5.59	6.01
6900	NYSE	RRC	Thu, May 21, 2020	5.82	5.99	5.71	5.77
6899	NYSE	RRC	Wed, May 20, 2020	6.03	6.16	5.75	5.84
6898	NYSE	RRC	Tue, May 19, 2020	5.75	6.22	5.63	5.89
6897	NYSE	RRC	Mon, May 18, 2020	5.13	5.73	5.08	5.69
6896	NYSE	RRC	Fri, May 15, 2020	5.09	5.25	4.89	4.91
6895	NYSE	RRC	Thu, May 14, 2020	5.23	5.29	4.93	5.07
6894	NYSE	RRC	Wed, May 13, 2020	6.43	6.43	5.26	5.38
6893	NYSE	RRC	Tue, May 12, 2020	6.27	6.75	6.25	6.33
6892	NYSE	RRC	Mon, May 11, 2020	6.20	6.55	6.13	6.25
6891	NYSE	RRC	Fri, May 8, 2020	5.80	6.19	5.69	6.18
6890	NYSE	RRC	Thu, May 7, 2020	5.89	6.08	5.69	5.72
6889	NYSE	RRC	Wed, May 6, 2020	5.98	6.09	5.75	5.84
6888	NYSE	RRC	Tue, May 5, 2020	6.41	6.44	5.86	5.91
6887	NYSE	RRC	Mon, May 4, 2020	5.90	6.31	5.76	6.20
6886	NYSE	RRC	Fri, May 1, 2020	5.75	6.41	5.60	6.06
6885	NYSE	RRC	Thu, Apr 30, 2020	6.23	6.48	5.78	5.83
6884	NYSE	RRC	Wed, Apr 29, 2020	5.67	6.24	5.54	6.15
6883	NYSE	RRC	Tue, Apr 28, 2020	5.60	5.69	5.13	5.62
6882	NYSE	RRC	Mon, Apr 27, 2020	5.28	5.64	4.98	5.49
6881	NYSE	RRC	Fri, Apr 24, 2020	5.35	5.35	4.93	5.25
6880	NYSE	RRC	Thu, Apr 23, 2020	5.10	5.36	4.99	5.14
6879	NYSE	RRC	Wed, Apr 22, 2020	5.46	5.48	4.92	5.12
6878	NYSE	RRC	Tue, Apr 21, 2020	5.15	5.46	5.06	5.27
6877	NYSE	RRC	Mon, Apr 20, 2020	4.51	5.30	4.48	5.14
6876	NYSE	RRC	Fri, Apr 17, 2020	4.55	4.67	4.29	4.65
6875	NYSE	RRC	Thu, Apr 16, 2020	4.60	4.76	4.32	4.43
6874	NYSE	RRC	Wed, Apr 15, 2020	4.15	4.62	3.97	4.59
6873	NYSE	RRC	Tue, Apr 14, 2020	4.06	4.42	3.93	4.38
6872	NYSE	RRC	Mon, Apr 13, 2020	3.91	4.13	3.79	4.06
6871	NYSE	RRC	Thu, Apr 9, 2020	3.76	4.30	3.42	3.75
6870	NYSE	RRC	Wed, Apr 8, 2020	3.12	3.74	3.06	3.73
6869	NYSE	RRC	Tue, Apr 7, 2020	3.00	3.28	2.92	3.05
6868	NYSE	RRC	Mon, Apr 6, 2020	2.64	2.91	2.56	2.91
6867	NYSE	RRC	Fri, Apr 3, 2020	2.47	2.70	2.33	2.64
6866	NYSE	RRC	Thu, Apr 2, 2020	2.35	2.72	2.20	2.40
6865	NYSE	RRC	Wed, Apr 1, 2020	2.27	2.49	2.17	2.27
6864	NYSE	RRC	Tue, Mar 31, 2020	2.30	2.38	2.15	2.28
6863	NYSE	RRC	Mon, Mar 30, 2020	2.11	2.42	2.11	2.33
6862	NYSE	RRC	Fri, Mar 27, 2020	2.23	2.36	2.06	2.17
6861	NYSE	RRC	Thu, Mar 26, 2020	2.62	2.65	2.09	2.31
6860	NYSE	RRC	Wed, Mar 25, 2020	2.92	3.06	2.50	2.52
6859	NYSE	RRC	Tue, Mar 24, 2020	2.84	3.10	2.46	3.05
6858	NYSE	RRC	Mon, Mar 23, 2020	3.00	3.10	2.61	2.71
6857	NYSE	RRC	Fri, Mar 20, 2020	3.06	3.25	2.80	3.05
6856	NYSE	RRC	Thu, Mar 19, 2020	2.92	3.10	2.75	3.03
6855	NYSE	RRC	Wed, Mar 18, 2020	2.88	3.23	2.66	2.86
6854	NYSE	RRC	Tue, Mar 17, 2020	2.78	3.15	2.75	3.09
6853	NYSE	RRC	Mon, Mar 16, 2020	2.20	3.40	2.19	2.74
6852	NYSE	RRC	Fri, Mar 13, 2020	2.25	3.05	1.97	2.82
6851	NYSE	RRC	Thu, Mar 12, 2020	1.63	2.34	1.61	2.07
6850	NYSE	RRC	Wed, Mar 11, 2020	2.14	2.27	1.85	1.94
6849	NYSE	RRC	Tue, Mar 10, 2020	2.66	2.66	1.95	2.26
6848	NYSE	RRC	Mon, Mar 9, 2020	2.32	3.54	2.19	2.35
6847	NYSE	RRC	Fri, Mar 6, 2020	2.37	2.65	2.23	2.62
6846	NYSE	RRC	Thu, Mar 5, 2020	2.55	2.66	2.44	2.53
6845	NYSE	RRC	Wed, Mar 4, 2020	2.64	2.79	2.51	2.67
6844	NYSE	RRC	Tue, Mar 3, 2020	2.69	2.72	2.45	2.60
6843	NYSE	RRC	Mon, Mar 2, 2020	2.82	2.84	2.57	2.63
6842	NYSE	RRC	Fri, Feb 28, 2020	2.44	2.82	2.14	2.77
6841	NYSE	RRC	Thu, Feb 27, 2020	2.60	2.80	2.40	2.75
6840	NYSE	RRC	Wed, Feb 26, 2020	2.85	2.96	2.66	2.80
6839	NYSE	RRC	Tue, Feb 25, 2020	2.99	3.04	2.64	2.86
6838	NYSE	RRC	Mon, Feb 24, 2020	2.99	3.09	2.93	2.96
6837	NYSE	RRC	Fri, Feb 21, 2020	3.21	3.22	3.05	3.14
6836	NYSE	RRC	Thu, Feb 20, 2020	3.20	3.42	3.20	3.27
6835	NYSE	RRC	Wed, Feb 19, 2020	3.20	3.24	3.11	3.22
6834	NYSE	RRC	Tue, Feb 18, 2020	3.13	3.22	3.04	3.14
6833	NYSE	RRC	Fri, Feb 14, 2020	3.11	3.32	3.02	3.09
6832	NYSE	RRC	Thu, Feb 13, 2020	3.05	3.26	3.04	3.10
6831	NYSE	RRC	Wed, Feb 12, 2020	3.10	3.32	3.00	3.04
6830	NYSE	RRC	Tue, Feb 11, 2020	2.99	3.03	2.90	2.91
6829	NYSE	RRC	Mon, Feb 10, 2020	3.10	3.14	2.99	3.00
6828	NYSE	RRC	Fri, Feb 7, 2020	3.19	3.29	3.08	3.20
6827	NYSE	RRC	Thu, Feb 6, 2020	3.33	3.37	3.15	3.26
6826	NYSE	RRC	Wed, Feb 5, 2020	3.08	3.37	3.08	3.34
6825	NYSE	RRC	Tue, Feb 4, 2020	3.10	3.16	3.00	3.02
6824	NYSE	RRC	Mon, Feb 3, 2020	3.01	3.13	2.95	3.01
6823	NYSE	RRC	Fri, Jan 31, 2020	2.96	3.08	2.91	3.00
6822	NYSE	RRC	Thu, Jan 30, 2020	2.95	3.02	2.85	3.01
6821	NYSE	RRC	Wed, Jan 29, 2020	3.19	3.23	3.01	3.01
6820	NYSE	RRC	Tue, Jan 28, 2020	3.10	3.25	3.00	3.16
6819	NYSE	RRC	Mon, Jan 27, 2020	3.13	3.20	3.04	3.05
6818	NYSE	RRC	Fri, Jan 24, 2020	3.37	3.44	3.16	3.26
6817	NYSE	RRC	Thu, Jan 23, 2020	3.46	3.54	3.37	3.42
6816	NYSE	RRC	Wed, Jan 22, 2020	3.63	3.65	3.43	3.51
6815	NYSE	RRC	Tue, Jan 21, 2020	3.89	3.90	3.58	3.63
6814	NYSE	RRC	Fri, Jan 17, 2020	4.38	4.38	3.96	3.96
6813	NYSE	RRC	Thu, Jan 16, 2020	4.51	4.66	4.34	4.36
6812	NYSE	RRC	Wed, Jan 15, 2020	4.50	4.57	4.37	4.47
6811	NYSE	RRC	Tue, Jan 14, 2020	4.57	4.74	4.47	4.60
6810	NYSE	RRC	Mon, Jan 13, 2020	4.70	4.74	4.44	4.55
6809	NYSE	RRC	Fri, Jan 10, 2020	4.58	4.85	4.55	4.83
6808	NYSE	RRC	Thu, Jan 9, 2020	4.51	4.62	4.23	4.57
6807	NYSE	RRC	Wed, Jan 8, 2020	4.66	4.89	4.45	4.56
6806	NYSE	RRC	Tue, Jan 7, 2020	4.58	4.82	4.50	4.72
6805	NYSE	RRC	Mon, Jan 6, 2020	4.56	4.59	4.37	4.46
6804	NYSE	RRC	Fri, Jan 3, 2020	4.57	4.60	4.37	4.49
6803	NYSE	RRC	Thu, Jan 2, 2020	4.89	4.95	4.36	4.41
6802	NYSE	RRC	Tue, Dec 31, 2019	4.56	4.94	4.52	4.85
6801	NYSE	RRC	Mon, Dec 30, 2019	4.55	4.71	4.46	4.63
6800	NYSE	RRC	Fri, Dec 27, 2019	4.78	4.82	4.56	4.56
6799	NYSE	RRC	Thu, Dec 26, 2019	4.88	4.94	4.78	4.81
6798	NYSE	RRC	Tue, Dec 24, 2019	4.85	4.98	4.79	4.80
6797	NYSE	RRC	Mon, Dec 23, 2019	4.70	4.90	4.67	4.84
6796	NYSE	RRC	Fri, Dec 20, 2019	5.05	5.05	4.63	4.77
6795	NYSE	RRC	Thu, Dec 19, 2019	4.92	5.12	4.85	5.00
6794	NYSE	RRC	Wed, Dec 18, 2019	4.68	4.99	4.67	4.92
6793	NYSE	RRC	Tue, Dec 17, 2019	4.51	4.78	4.45	4.74
6792	NYSE	RRC	Mon, Dec 16, 2019	4.31	4.66	4.30	4.53
6791	NYSE	RRC	Fri, Dec 13, 2019	4.66	4.73	4.20	4.21
6790	NYSE	RRC	Thu, Dec 12, 2019	4.11	4.61	4.06	4.61
6789	NYSE	RRC	Wed, Dec 11, 2019	4.14	4.17	3.99	4.06
6788	NYSE	RRC	Tue, Dec 10, 2019	4.09	4.21	3.98	4.14
6787	NYSE	RRC	Mon, Dec 9, 2019	3.80	4.16	3.76	4.06
6786	NYSE	RRC	Fri, Dec 6, 2019	3.52	3.91	3.49	3.85
6785	NYSE	RRC	Thu, Dec 5, 2019	3.66	3.78	3.56	3.61
6784	NYSE	RRC	Wed, Dec 4, 2019	3.41	3.63	3.35	3.59
6783	NYSE	RRC	Tue, Dec 3, 2019	3.34	3.47	3.30	3.40
6782	NYSE	RRC	Mon, Dec 2, 2019	3.57	3.65	3.35	3.36
6781	NYSE	RRC	Fri, Nov 29, 2019	3.57	3.58	3.45	3.49
6780	NYSE	RRC	Wed, Nov 27, 2019	3.54	3.70	3.53	3.64
6779	NYSE	RRC	Tue, Nov 26, 2019	3.87	3.87	3.49	3.59
6778	NYSE	RRC	Mon, Nov 25, 2019	3.74	3.91	3.69	3.88
6777	NYSE	RRC	Fri, Nov 22, 2019	3.46	3.96	3.44	3.84
6776	NYSE	RRC	Thu, Nov 21, 2019	3.52	3.56	3.37	3.44
6775	NYSE	RRC	Wed, Nov 20, 2019	3.63	3.70	3.47	3.51
6774	NYSE	RRC	Tue, Nov 19, 2019	3.72	3.76	3.59	3.63
6773	NYSE	RRC	Mon, Nov 18, 2019	4.17	4.17	3.74	3.78
6772	NYSE	RRC	Fri, Nov 15, 2019	4.04	4.24	3.99	4.23
6771	NYSE	RRC	Thu, Nov 14, 2019	4.25	4.31	3.97	4.04
6770	NYSE	RRC	Wed, Nov 13, 2019	4.31	4.37	4.13	4.21
6769	NYSE	RRC	Tue, Nov 12, 2019	4.35	4.42	4.24	4.32
6768	NYSE	RRC	Mon, Nov 11, 2019	4.51	4.63	4.28	4.29
6767	NYSE	RRC	Fri, Nov 8, 2019	4.45	4.73	4.38	4.67
6766	NYSE	RRC	Thu, Nov 7, 2019	4.58	4.73	4.43	4.51
6765	NYSE	RRC	Wed, Nov 6, 2019	4.50	4.78	4.42	4.54
6764	NYSE	RRC	Tue, Nov 5, 2019	4.75	5.01	4.53	4.54
6763	NYSE	RRC	Mon, Nov 4, 2019	4.42	4.82	4.40	4.68
6762	NYSE	RRC	Fri, Nov 1, 2019	4.06	4.31	3.97	4.25
6761	NYSE	RRC	Thu, Oct 31, 2019	4.11	4.20	3.90	4.03
6760	NYSE	RRC	Wed, Oct 30, 2019	4.55	4.60	4.00	4.04
6759	NYSE	RRC	Tue, Oct 29, 2019	4.21	4.60	4.13	4.48
6758	NYSE	RRC	Mon, Oct 28, 2019	4.27	4.46	4.17	4.18
6757	NYSE	RRC	Fri, Oct 25, 2019	3.75	4.26	3.75	4.22
6756	NYSE	RRC	Thu, Oct 24, 2019	3.95	3.96	3.49	3.81
6755	NYSE	RRC	Wed, Oct 23, 2019	3.73	4.00	3.64	3.84
6754	NYSE	RRC	Tue, Oct 22, 2019	3.80	3.86	3.61	3.75
6753	NYSE	RRC	Mon, Oct 21, 2019	3.77	3.84	3.59	3.81
6752	NYSE	RRC	Fri, Oct 18, 2019	3.78	3.90	3.64	3.68
6751	NYSE	RRC	Thu, Oct 17, 2019	3.60	3.81	3.49	3.80
6750	NYSE	RRC	Wed, Oct 16, 2019	3.52	3.75	3.52	3.59
6749	NYSE	RRC	Tue, Oct 15, 2019	3.43	3.68	3.33	3.50
6748	NYSE	RRC	Mon, Oct 14, 2019	3.60	3.60	3.32	3.47
6747	NYSE	RRC	Fri, Oct 11, 2019	3.50	3.67	3.50	3.59
6746	NYSE	RRC	Thu, Oct 10, 2019	3.39	3.49	3.28	3.42
6745	NYSE	RRC	Wed, Oct 9, 2019	3.39	3.46	3.26	3.33
6744	NYSE	RRC	Tue, Oct 8, 2019	3.57	3.57	3.32	3.34
6743	NYSE	RRC	Mon, Oct 7, 2019	3.64	3.74	3.52	3.63
6742	NYSE	RRC	Fri, Oct 4, 2019	3.52	3.70	3.42	3.66
6741	NYSE	RRC	Thu, Oct 3, 2019	3.42	3.67	3.33	3.62
6740	NYSE	RRC	Wed, Oct 2, 2019	3.52	3.72	3.40	3.42
6739	NYSE	RRC	Tue, Oct 1, 2019	3.82	4.00	3.46	3.52
6738	NYSE	RRC	Mon, Sep 30, 2019	3.92	4.03	3.74	3.82
6737	NYSE	RRC	Fri, Sep 27, 2019	4.02	4.14	3.83	4.02
6736	NYSE	RRC	Thu, Sep 26, 2019	4.35	4.42	4.00	4.10
6735	NYSE	RRC	Wed, Sep 25, 2019	4.29	4.47	4.21	4.44
6734	NYSE	RRC	Tue, Sep 24, 2019	4.62	4.65	4.29	4.40
6733	NYSE	RRC	Mon, Sep 23, 2019	4.69	4.79	4.42	4.65
6732	NYSE	RRC	Fri, Sep 20, 2019	4.70	4.86	4.57	4.74
6731	NYSE	RRC	Thu, Sep 19, 2019	5.05	5.17	4.61	4.66
6730	NYSE	RRC	Wed, Sep 18, 2019	5.09	5.27	4.96	5.00
6729	NYSE	RRC	Tue, Sep 17, 2019	5.05	5.61	4.88	5.18
6728	NYSE	RRC	Mon, Sep 16, 2019	5.26	5.76	4.75	5.17
6727	NYSE	RRC	Fri, Sep 13, 2019	4.42	4.70	4.27	4.63
6726	NYSE	RRC	Thu, Sep 12, 2019	4.54	4.74	4.36	4.38
6725	NYSE	RRC	Wed, Sep 11, 2019	4.55	5.08	4.51	4.70
6724	NYSE	RRC	Tue, Sep 10, 2019	4.79	5.19	4.47	4.51
6723	NYSE	RRC	Mon, Sep 9, 2019	4.01	4.62	4.00	4.58
6722	NYSE	RRC	Fri, Sep 6, 2019	4.10	4.15	3.80	3.93
6721	NYSE	RRC	Thu, Sep 5, 2019	4.00	4.36	3.98	4.17
6720	NYSE	RRC	Wed, Sep 4, 2019	3.78	4.00	3.70	3.96
6719	NYSE	RRC	Tue, Sep 3, 2019	3.53	3.73	3.36	3.69
6718	NYSE	RRC	Fri, Aug 30, 2019	3.74	3.78	3.39	3.56
6717	NYSE	RRC	Thu, Aug 29, 2019	3.55	3.86	3.52	3.77
6716	NYSE	RRC	Wed, Aug 28, 2019	3.42	3.64	3.41	3.52
6715	NYSE	RRC	Tue, Aug 27, 2019	3.60	3.63	3.39	3.39
6714	NYSE	RRC	Mon, Aug 26, 2019	3.78	3.85	3.57	3.62
6713	NYSE	RRC	Fri, Aug 23, 2019	3.87	3.93	3.73	3.76
6712	NYSE	RRC	Thu, Aug 22, 2019	4.13	4.30	3.93	3.94
6711	NYSE	RRC	Wed, Aug 21, 2019	4.31	4.38	4.11	4.11
6710	NYSE	RRC	Tue, Aug 20, 2019	4.51	4.64	4.17	4.28
6709	NYSE	RRC	Mon, Aug 19, 2019	4.19	4.54	4.19	4.53
6708	NYSE	RRC	Fri, Aug 16, 2019	4.03	4.17	3.76	4.10
6707	NYSE	RRC	Thu, Aug 15, 2019	4.16	4.23	4.00	4.03
6706	NYSE	RRC	Wed, Aug 14, 2019	4.27	4.28	3.96	4.15
6705	NYSE	RRC	Tue, Aug 13, 2019	4.35	4.56	4.27	4.34
6704	NYSE	RRC	Mon, Aug 12, 2019	4.35	4.45	4.19	4.44
6703	NYSE	RRC	Fri, Aug 9, 2019	4.47	4.63	4.29	4.34
6702	NYSE	RRC	Thu, Aug 8, 2019	4.51	4.61	4.26	4.45
6701	NYSE	RRC	Wed, Aug 7, 2019	4.22	4.52	4.09	4.42
6700	NYSE	RRC	Tue, Aug 6, 2019	4.67	4.74	4.24	4.31
6699	NYSE	RRC	Mon, Aug 5, 2019	4.83	4.83	4.57	4.64
6698	NYSE	RRC	Fri, Aug 2, 2019	5.10	5.23	4.90	5.00
6697	NYSE	RRC	Thu, Aug 1, 2019	5.59	5.62	5.04	5.15
6696	NYSE	RRC	Wed, Jul 31, 2019	5.60	5.94	5.53	5.69
6695	NYSE	RRC	Tue, Jul 30, 2019	4.73	5.59	4.57	5.57
6694	NYSE	RRC	Mon, Jul 29, 2019	5.15	5.16	4.66	4.78
6693	NYSE	RRC	Fri, Jul 26, 2019	5.23	5.33	4.92	5.17
6692	NYSE	RRC	Thu, Jul 25, 2019	5.63	5.67	5.12	5.13
6691	NYSE	RRC	Wed, Jul 24, 2019	5.41	5.73	5.41	5.56
6690	NYSE	RRC	Tue, Jul 23, 2019	5.46	5.58	5.32	5.48
6689	NYSE	RRC	Mon, Jul 22, 2019	5.33	5.50	5.25	5.46
6688	NYSE	RRC	Fri, Jul 19, 2019	5.59	5.65	5.19	5.29
6687	NYSE	RRC	Thu, Jul 18, 2019	5.19	5.28	4.96	5.14
6686	NYSE	RRC	Wed, Jul 17, 2019	5.58	5.61	5.19	5.23
6685	NYSE	RRC	Tue, Jul 16, 2019	5.95	5.97	5.44	5.59
6684	NYSE	RRC	Mon, Jul 15, 2019	6.19	6.28	5.99	6.01
6683	NYSE	RRC	Fri, Jul 12, 2019	6.12	6.33	6.05	6.28
6682	NYSE	RRC	Thu, Jul 11, 2019	6.41	6.53	6.09	6.11
6681	NYSE	RRC	Wed, Jul 10, 2019	6.29	6.47	6.19	6.42
6680	NYSE	RRC	Tue, Jul 9, 2019	6.10	6.25	5.98	6.22
6679	NYSE	RRC	Mon, Jul 8, 2019	6.25	6.36	6.11	6.13
6678	NYSE	RRC	Fri, Jul 5, 2019	6.13	6.40	6.11	6.29
6677	NYSE	RRC	Wed, Jul 3, 2019	6.22	6.25	6.03	6.10
6676	NYSE	RRC	Tue, Jul 2, 2019	6.75	6.75	6.17	6.18
6675	NYSE	RRC	Mon, Jul 1, 2019	7.09	7.14	6.67	6.75
6674	NYSE	RRC	Fri, Jun 28, 2019	6.92	7.10	6.87	6.98
6673	NYSE	RRC	Thu, Jun 27, 2019	6.89	7.07	6.78	6.89
6672	NYSE	RRC	Wed, Jun 26, 2019	6.78	7.03	6.73	6.91
6671	NYSE	RRC	Tue, Jun 25, 2019	7.04	7.08	6.74	6.76
6670	NYSE	RRC	Mon, Jun 24, 2019	7.03	7.23	6.99	7.09
6669	NYSE	RRC	Fri, Jun 21, 2019	6.88	7.05	6.82	7.03
6668	NYSE	RRC	Thu, Jun 20, 2019	6.97	7.30	6.81	6.86
6667	NYSE	RRC	Wed, Jun 19, 2019	6.83	7.01	6.69	6.80
6666	NYSE	RRC	Tue, Jun 18, 2019	6.71	6.97	6.71	6.83
6665	NYSE	RRC	Mon, Jun 17, 2019	6.50	6.82	6.43	6.69
6664	NYSE	RRC	Fri, Jun 14, 2019	6.69	6.79	6.51	6.53
6663	NYSE	RRC	Thu, Jun 13, 2019	6.75	6.79	6.59	6.74
6662	NYSE	RRC	Wed, Jun 12, 2019	6.78	6.80	6.53	6.56
6661	NYSE	RRC	Tue, Jun 11, 2019	7.15	7.16	6.82	6.85
6660	NYSE	RRC	Mon, Jun 10, 2019	7.29	7.49	7.03	7.09
6659	NYSE	RRC	Fri, Jun 7, 2019	7.42	7.51	7.09	7.29
6658	NYSE	RRC	Thu, Jun 6, 2019	7.71	7.87	7.27	7.49
6657	NYSE	RRC	Wed, Jun 5, 2019	8.25	8.25	7.65	7.74
6656	NYSE	RRC	Tue, Jun 4, 2019	8.20	8.38	7.99	8.31
6655	NYSE	RRC	Mon, Jun 3, 2019	7.87	8.13	7.72	8.11
6654	NYSE	RRC	Fri, May 31, 2019	7.64	7.86	7.61	7.82
6653	NYSE	RRC	Thu, May 30, 2019	8.02	8.22	7.78	7.81
6652	NYSE	RRC	Wed, May 29, 2019	7.73	8.18	7.68	8.16
6651	NYSE	RRC	Tue, May 28, 2019	7.93	7.98	7.70	7.83
6650	NYSE	RRC	Fri, May 24, 2019	7.84	8.12	7.80	7.96
6649	NYSE	RRC	Thu, May 23, 2019	7.93	7.95	7.61	7.77
6648	NYSE	RRC	Wed, May 22, 2019	8.46	8.56	8.05	8.07
6647	NYSE	RRC	Tue, May 21, 2019	8.31	8.60	8.28	8.60
6646	NYSE	RRC	Mon, May 20, 2019	8.77	8.80	8.30	8.31
6645	NYSE	RRC	Fri, May 17, 2019	9.20	9.45	8.76	8.76
6644	NYSE	RRC	Thu, May 16, 2019	9.57	9.65	9.28	9.31
6643	NYSE	RRC	Wed, May 15, 2019	9.25	9.53	9.20	9.50
6642	NYSE	RRC	Tue, May 14, 2019	9.17	9.51	9.13	9.36
6641	NYSE	RRC	Mon, May 13, 2019	9.51	9.51	9.03	9.09
6640	NYSE	RRC	Fri, May 10, 2019	9.52	9.65	9.27	9.59
6639	NYSE	RRC	Thu, May 9, 2019	9.50	9.66	9.20	9.58
6638	NYSE	RRC	Wed, May 8, 2019	9.39	9.74	9.37	9.57
6637	NYSE	RRC	Tue, May 7, 2019	9.14	9.53	8.93	9.41
6636	NYSE	RRC	Mon, May 6, 2019	8.95	9.32	8.88	9.26
6635	NYSE	RRC	Fri, May 3, 2019	8.84	9.26	8.75	9.13
6634	NYSE	RRC	Thu, May 2, 2019	8.90	8.95	8.49	8.74
6633	NYSE	RRC	Wed, May 1, 2019	9.04	9.27	8.98	9.03
6632	NYSE	RRC	Tue, Apr 30, 2019	9.52	9.53	8.96	9.04
6631	NYSE	RRC	Mon, Apr 29, 2019	9.20	9.54	9.14	9.39
6630	NYSE	RRC	Fri, Apr 26, 2019	9.37	9.61	9.18	9.24
6629	NYSE	RRC	Thu, Apr 25, 2019	9.62	9.69	9.22	9.41
6628	NYSE	RRC	Wed, Apr 24, 2019	9.78	10.02	9.68	9.76
6627	NYSE	RRC	Tue, Apr 23, 2019	10.01	10.49	9.63	9.68
6626	NYSE	RRC	Mon, Apr 22, 2019	9.85	9.94	9.57	9.83
6625	NYSE	RRC	Thu, Apr 18, 2019	10.15	10.20	9.68	9.75
6624	NYSE	RRC	Wed, Apr 17, 2019	10.42	10.52	10.04	10.15
6623	NYSE	RRC	Tue, Apr 16, 2019	10.21	10.45	9.91	10.36
6622	NYSE	RRC	Mon, Apr 15, 2019	10.24	10.41	9.97	10.16
6621	NYSE	RRC	Fri, Apr 12, 2019	10.72	10.78	10.26	10.32
6620	NYSE	RRC	Thu, Apr 11, 2019	10.45	10.54	10.19	10.34
6619	NYSE	RRC	Wed, Apr 10, 2019	10.63	10.82	10.50	10.55
6618	NYSE	RRC	Tue, Apr 9, 2019	10.93	10.96	10.54	10.59
6617	NYSE	RRC	Mon, Apr 8, 2019	10.93	11.11	10.80	10.91
6616	NYSE	RRC	Fri, Apr 5, 2019	10.55	10.87	10.55	10.82
6615	NYSE	RRC	Thu, Apr 4, 2019	10.27	10.55	10.13	10.55
6614	NYSE	RRC	Wed, Apr 3, 2019	10.91	10.93	10.18	10.24
6613	NYSE	RRC	Tue, Apr 2, 2019	11.15	11.18	10.84	10.88
6612	NYSE	RRC	Mon, Apr 1, 2019	11.37	11.42	11.06	11.14
6611	NYSE	RRC	Fri, Mar 29, 2019	11.32	11.38	11.12	11.24
6610	NYSE	RRC	Thu, Mar 28, 2019	10.76	11.27	10.57	11.21
6609	NYSE	RRC	Wed, Mar 27, 2019	11.00	11.05	10.67	10.77
6608	NYSE	RRC	Tue, Mar 26, 2019	11.12	11.29	10.87	11.06
6607	NYSE	RRC	Mon, Mar 25, 2019	10.81	11.09	10.58	10.97
6606	NYSE	RRC	Fri, Mar 22, 2019	11.27	11.29	10.70	10.87
6605	NYSE	RRC	Thu, Mar 21, 2019	11.33	11.54	11.27	11.47
6604	NYSE	RRC	Wed, Mar 20, 2019	10.70	11.47	10.66	11.31
6603	NYSE	RRC	Tue, Mar 19, 2019	11.07	11.10	10.70	10.76
6602	NYSE	RRC	Mon, Mar 18, 2019	10.56	10.90	10.55	10.88
6601	NYSE	RRC	Fri, Mar 15, 2019	10.73	10.83	10.42	10.52
6600	NYSE	RRC	Thu, Mar 14, 2019	10.78	10.96	10.78	10.89
6599	NYSE	RRC	Wed, Mar 13, 2019	10.51	10.86	10.48	10.79
6598	NYSE	RRC	Tue, Mar 12, 2019	9.93	10.43	9.91	10.39
6597	NYSE	RRC	Mon, Mar 11, 2019	9.83	9.96	9.70	9.85
6596	NYSE	RRC	Fri, Mar 8, 2019	10.17	10.20	9.78	9.79
6595	NYSE	RRC	Thu, Mar 7, 2019	10.65	10.65	10.25	10.32
6594	NYSE	RRC	Wed, Mar 6, 2019	10.86	10.90	10.55	10.60
6593	NYSE	RRC	Tue, Mar 5, 2019	11.14	11.14	10.84	10.95
6592	NYSE	RRC	Mon, Mar 4, 2019	10.90	11.30	10.88	11.13
6591	NYSE	RRC	Fri, Mar 1, 2019	10.79	11.07	10.70	10.94
6590	NYSE	RRC	Thu, Feb 28, 2019	10.39	10.73	10.12	10.70
6589	NYSE	RRC	Wed, Feb 27, 2019	10.60	11.04	10.33	10.36
6588	NYSE	RRC	Tue, Feb 26, 2019	11.21	11.65	10.35	10.60
6587	NYSE	RRC	Mon, Feb 25, 2019	10.56	11.15	10.50	11.01
6586	NYSE	RRC	Fri, Feb 22, 2019	10.88	10.98	10.57	10.61
6585	NYSE	RRC	Thu, Feb 21, 2019	11.05	11.09	10.76	10.83
6584	NYSE	RRC	Wed, Feb 20, 2019	10.92	11.27	10.88	11.08
6583	NYSE	RRC	Tue, Feb 19, 2019	10.86	11.05	10.76	10.89
6582	NYSE	RRC	Fri, Feb 15, 2019	10.51	10.89	10.47	10.87
6581	NYSE	RRC	Thu, Feb 14, 2019	10.35	10.53	10.27	10.38
6580	NYSE	RRC	Wed, Feb 13, 2019	10.39	10.67	10.37	10.39
6579	NYSE	RRC	Tue, Feb 12, 2019	10.54	10.82	10.35	10.41
6578	NYSE	RRC	Mon, Feb 11, 2019	9.52	10.42	9.47	10.35
6577	NYSE	RRC	Fri, Feb 8, 2019	9.58	9.69	9.23	9.44
6576	NYSE	RRC	Thu, Feb 7, 2019	10.06	10.10	9.55	9.66
6575	NYSE	RRC	Wed, Feb 6, 2019	10.70	10.70	10.10	10.14
6574	NYSE	RRC	Tue, Feb 5, 2019	10.86	10.96	10.72	10.72
6573	NYSE	RRC	Mon, Feb 4, 2019	10.87	11.06	10.63	10.89
6572	NYSE	RRC	Fri, Feb 1, 2019	11.00	11.20	10.86	10.95
6571	NYSE	RRC	Thu, Jan 31, 2019	11.79	11.79	10.93	11.03
6570	NYSE	RRC	Wed, Jan 30, 2019	11.39	11.81	11.37	11.76
6569	NYSE	RRC	Tue, Jan 29, 2019	11.34	11.41	11.12	11.33
6568	NYSE	RRC	Mon, Jan 28, 2019	11.05	11.37	10.96	11.27
6567	NYSE	RRC	Fri, Jan 25, 2019	10.85	11.35	10.83	11.27
6566	NYSE	RRC	Thu, Jan 24, 2019	10.56	10.91	10.45	10.81
6565	NYSE	RRC	Wed, Jan 23, 2019	10.99	11.01	10.37	10.59
6564	NYSE	RRC	Tue, Jan 22, 2019	11.36	11.36	10.81	10.88
6563	NYSE	RRC	Fri, Jan 18, 2019	11.64	11.78	11.36	11.55
6562	NYSE	RRC	Thu, Jan 17, 2019	11.62	11.74	11.44	11.52
6561	NYSE	RRC	Wed, Jan 16, 2019	11.74	12.03	11.68	11.71
6560	NYSE	RRC	Tue, Jan 15, 2019	11.90	12.14	11.65	11.74
6559	NYSE	RRC	Mon, Jan 14, 2019	11.42	11.91	11.42	11.87
6558	NYSE	RRC	Fri, Jan 11, 2019	11.28	11.60	11.13	11.50
6557	NYSE	RRC	Thu, Jan 10, 2019	11.40	11.57	11.16	11.44
6556	NYSE	RRC	Wed, Jan 9, 2019	11.11	11.64	11.05	11.60
6555	NYSE	RRC	Tue, Jan 8, 2019	11.20	11.38	10.91	11.00
6554	NYSE	RRC	Mon, Jan 7, 2019	10.84	11.33	10.72	11.13
6553	NYSE	RRC	Fri, Jan 4, 2019	10.15	10.76	10.03	10.69
6552	NYSE	RRC	Thu, Jan 3, 2019	9.91	10.25	9.70	9.95
6551	NYSE	RRC	Wed, Jan 2, 2019	9.36	10.16	9.22	9.96
6550	NYSE	RRC	Mon, Dec 31, 2018	9.71	9.84	9.39	9.57
6549	NYSE	RRC	Fri, Dec 28, 2018	10.20	10.31	9.57	9.64
6548	NYSE	RRC	Thu, Dec 27, 2018	10.17	10.20	9.73	10.19
6547	NYSE	RRC	Wed, Dec 26, 2018	9.51	10.44	9.23	10.42
6546	NYSE	RRC	Mon, Dec 24, 2018	9.85	9.88	9.35	9.42
6545	NYSE	RRC	Fri, Dec 21, 2018	10.20	10.26	9.86	9.98
6544	NYSE	RRC	Thu, Dec 20, 2018	10.65	10.90	10.17	10.26
6543	NYSE	RRC	Wed, Dec 19, 2018	11.16	11.40	10.68	10.81
6542	NYSE	RRC	Tue, Dec 18, 2018	11.34	11.40	10.78	11.12
6541	NYSE	RRC	Mon, Dec 17, 2018	11.45	11.89	11.19	11.25
6540	NYSE	RRC	Fri, Dec 14, 2018	12.65	12.65	11.67	11.74
6539	NYSE	RRC	Thu, Dec 13, 2018	13.00	13.16	12.72	12.82
6538	NYSE	RRC	Wed, Dec 12, 2018	13.43	13.69	13.02	13.03
6537	NYSE	RRC	Tue, Dec 11, 2018	13.35	13.83	13.18	13.24
6536	NYSE	RRC	Mon, Dec 10, 2018	13.59	14.04	13.13	13.21
6535	NYSE	RRC	Fri, Dec 7, 2018	14.22	14.32	13.79	13.84
6534	NYSE	RRC	Thu, Dec 6, 2018	14.03	14.25	13.34	13.89
6533	NYSE	RRC	Tue, Dec 4, 2018	14.91	15.08	14.52	14.56
6532	NYSE	RRC	Mon, Dec 3, 2018	15.00	15.00	14.34	14.83
6531	NYSE	RRC	Fri, Nov 30, 2018	14.74	14.88	14.54	14.55
6530	NYSE	RRC	Thu, Nov 29, 2018	15.00	15.09	14.59	14.83
6529	NYSE	RRC	Wed, Nov 28, 2018	14.71	15.31	14.60	14.99
6528	NYSE	RRC	Tue, Nov 27, 2018	15.29	15.29	14.54	14.84
6527	NYSE	RRC	Mon, Nov 26, 2018	15.66	15.86	15.22	15.35
6526	NYSE	RRC	Fri, Nov 23, 2018	15.36	15.83	15.36	15.60
6525	NYSE	RRC	Wed, Nov 21, 2018	15.86	16.32	15.80	16.09
6524	NYSE	RRC	Tue, Nov 20, 2018	16.51	16.52	15.52	15.72
6523	NYSE	RRC	Mon, Nov 19, 2018	16.70	17.38	16.62	16.88
6522	NYSE	RRC	Fri, Nov 16, 2018	17.16	17.30	16.33	16.92
6521	NYSE	RRC	Thu, Nov 15, 2018	17.20	17.37	16.96	17.05
6520	NYSE	RRC	Wed, Nov 14, 2018	18.10	18.22	16.99	17.44
6519	NYSE	RRC	Tue, Nov 13, 2018	17.78	18.36	17.69	17.82
6518	NYSE	RRC	Mon, Nov 12, 2018	18.00	18.24	17.52	17.60
6517	NYSE	RRC	Fri, Nov 9, 2018	16.84	17.83	16.78	17.70
6516	NYSE	RRC	Thu, Nov 8, 2018	17.42	17.54	17.00	17.06
6515	NYSE	RRC	Wed, Nov 7, 2018	17.43	17.66	16.96	17.46
6514	NYSE	RRC	Tue, Nov 6, 2018	17.57	17.74	17.21	17.39
6513	NYSE	RRC	Mon, Nov 5, 2018	17.03	17.64	17.03	17.57
6512	NYSE	RRC	Fri, Nov 2, 2018	16.51	16.61	16.06	16.39
6511	NYSE	RRC	Thu, Nov 1, 2018	16.01	16.53	15.84	16.52
6510	NYSE	RRC	Wed, Oct 31, 2018	15.78	16.19	15.66	15.85
6509	NYSE	RRC	Tue, Oct 30, 2018	15.20	15.84	15.10	15.56
6508	NYSE	RRC	Mon, Oct 29, 2018	15.85	16.26	15.01	15.28
6507	NYSE	RRC	Fri, Oct 26, 2018	15.68	16.14	15.31	15.84
6506	NYSE	RRC	Thu, Oct 25, 2018	16.03	16.31	15.63	15.97
6505	NYSE	RRC	Wed, Oct 24, 2018	17.30	17.35	15.66	15.72
6504	NYSE	RRC	Tue, Oct 23, 2018	16.33	16.70	15.85	16.47
6503	NYSE	RRC	Mon, Oct 22, 2018	17.25	17.40	16.63	16.70
6502	NYSE	RRC	Fri, Oct 19, 2018	17.15	17.62	17.15	17.39
6501	NYSE	RRC	Thu, Oct 18, 2018	17.02	17.45	16.88	17.16
6500	NYSE	RRC	Wed, Oct 17, 2018	17.34	17.74	17.09	17.25
6499	NYSE	RRC	Tue, Oct 16, 2018	17.68	18.04	17.25	17.54
6498	NYSE	RRC	Mon, Oct 15, 2018	17.11	17.72	16.94	17.65
6497	NYSE	RRC	Fri, Oct 12, 2018	17.01	17.09	16.28	16.76
6496	NYSE	RRC	Thu, Oct 11, 2018	17.00	17.20	16.58	16.60
6495	NYSE	RRC	Wed, Oct 10, 2018	18.58	18.60	17.23	17.31
6494	NYSE	RRC	Tue, Oct 9, 2018	17.91	18.55	17.86	18.48
6493	NYSE	RRC	Mon, Oct 8, 2018	17.32	18.55	17.32	17.91
6492	NYSE	RRC	Fri, Oct 5, 2018	17.46	17.64	17.25	17.42
6491	NYSE	RRC	Thu, Oct 4, 2018	17.42	17.90	17.25	17.40
6490	NYSE	RRC	Wed, Oct 3, 2018	17.40	17.88	17.21	17.49
6489	NYSE	RRC	Tue, Oct 2, 2018	17.12	17.47	16.97	17.29
6488	NYSE	RRC	Mon, Oct 1, 2018	17.16	17.18	16.82	17.04
6487	NYSE	RRC	Fri, Sep 28, 2018	16.80	17.39	16.80	16.99
6486	NYSE	RRC	Thu, Sep 27, 2018	16.71	17.30	16.60	17.01
6485	NYSE	RRC	Wed, Sep 26, 2018	17.35	17.35	16.46	16.53
6484	NYSE	RRC	Tue, Sep 25, 2018	17.49	17.65	17.06	17.36
6483	NYSE	RRC	Mon, Sep 24, 2018	17.79	17.87	17.07	17.43
6482	NYSE	RRC	Fri, Sep 21, 2018	17.92	18.04	17.46	17.49
6481	NYSE	RRC	Thu, Sep 20, 2018	17.65	17.88	17.44	17.82
6480	NYSE	RRC	Wed, Sep 19, 2018	16.40	17.31	16.38	17.19
6479	NYSE	RRC	Tue, Sep 18, 2018	16.26	16.44	16.15	16.36
6478	NYSE	RRC	Mon, Sep 17, 2018	15.80	16.14	15.80	16.05
6477	NYSE	RRC	Fri, Sep 14, 2018	15.59	15.93	15.56	15.72
6476	NYSE	RRC	Thu, Sep 13, 2018	15.35	15.88	15.25	15.61
6475	NYSE	RRC	Wed, Sep 12, 2018	15.23	15.76	15.18	15.42
6474	NYSE	RRC	Tue, Sep 11, 2018	14.50	14.99	14.43	14.98
6473	NYSE	RRC	Mon, Sep 10, 2018	14.65	14.80	14.50	14.56
6472	NYSE	RRC	Fri, Sep 7, 2018	14.76	14.90	14.57	14.65
6471	NYSE	RRC	Thu, Sep 6, 2018	15.60	15.61	14.79	14.95
6470	NYSE	RRC	Wed, Sep 5, 2018	15.73	15.76	15.28	15.63
6469	NYSE	RRC	Tue, Sep 4, 2018	16.52	16.58	15.85	15.86
6468	NYSE	RRC	Fri, Aug 31, 2018	16.40	16.46	16.18	16.42
6467	NYSE	RRC	Thu, Aug 30, 2018	16.69	16.69	16.33	16.47
6466	NYSE	RRC	Wed, Aug 29, 2018	16.19	16.67	15.92	16.57
6465	NYSE	RRC	Tue, Aug 28, 2018	16.42	16.66	16.07	16.14
6464	NYSE	RRC	Mon, Aug 27, 2018	16.70	17.06	16.31	16.48
6463	NYSE	RRC	Fri, Aug 24, 2018	16.66	16.95	16.64	16.66
6462	NYSE	RRC	Thu, Aug 23, 2018	16.31	16.57	16.11	16.53
6461	NYSE	RRC	Wed, Aug 22, 2018	16.00	16.44	15.88	16.40
6460	NYSE	RRC	Tue, Aug 21, 2018	15.18	15.78	15.14	15.76
6459	NYSE	RRC	Mon, Aug 20, 2018	14.82	15.16	14.78	14.96
6458	NYSE	RRC	Fri, Aug 17, 2018	14.67	14.98	14.66	14.86
6457	NYSE	RRC	Thu, Aug 16, 2018	14.76	14.87	14.53	14.63
6456	NYSE	RRC	Wed, Aug 15, 2018	15.12	15.21	14.33	14.68
6455	NYSE	RRC	Tue, Aug 14, 2018	15.54	15.62	15.35	15.39
6454	NYSE	RRC	Mon, Aug 13, 2018	15.68	15.99	15.24	15.25
6453	NYSE	RRC	Fri, Aug 10, 2018	16.03	16.03	15.67	15.70
6452	NYSE	RRC	Thu, Aug 9, 2018	15.97	16.40	15.90	16.11
6451	NYSE	RRC	Wed, Aug 8, 2018	15.95	16.16	15.82	15.92
6450	NYSE	RRC	Tue, Aug 7, 2018	16.00	16.16	15.86	16.05
6449	NYSE	RRC	Mon, Aug 6, 2018	15.63	15.97	15.59	15.83
6448	NYSE	RRC	Fri, Aug 3, 2018	15.31	15.69	15.18	15.57
6447	NYSE	RRC	Thu, Aug 2, 2018	15.18	15.49	15.06	15.26
6446	NYSE	RRC	Wed, Aug 1, 2018	15.23	15.54	14.86	15.38
6445	NYSE	RRC	Tue, Jul 31, 2018	15.07	15.53	14.51	15.43
6444	NYSE	RRC	Mon, Jul 30, 2018	14.58	14.94	14.52	14.57
6443	NYSE	RRC	Fri, Jul 27, 2018	15.78	15.87	14.32	14.47
6442	NYSE	RRC	Thu, Jul 26, 2018	15.90	16.16	15.82	15.89
6441	NYSE	RRC	Wed, Jul 25, 2018	15.96	16.06	15.72	15.90
6440	NYSE	RRC	Tue, Jul 24, 2018	16.15	16.29	15.96	15.98
6439	NYSE	RRC	Mon, Jul 23, 2018	16.53	16.65	16.05	16.07
6438	NYSE	RRC	Fri, Jul 20, 2018	16.41	16.42	16.10	16.32
6437	NYSE	RRC	Thu, Jul 19, 2018	16.09	16.59	16.09	16.45
6436	NYSE	RRC	Wed, Jul 18, 2018	16.25	16.27	15.88	16.15
6435	NYSE	RRC	Tue, Jul 17, 2018	16.11	16.52	16.04	16.30
6434	NYSE	RRC	Mon, Jul 16, 2018	16.13	16.27	15.95	16.14
6433	NYSE	RRC	Fri, Jul 13, 2018	16.26	16.62	16.14	16.40
6432	NYSE	RRC	Thu, Jul 12, 2018	16.74	16.76	16.14	16.28
6431	NYSE	RRC	Wed, Jul 11, 2018	16.83	17.00	16.51	16.60
6430	NYSE	RRC	Tue, Jul 10, 2018	17.68	17.83	16.92	17.00
6429	NYSE	RRC	Mon, Jul 9, 2018	17.25	17.61	17.15	17.54
6428	NYSE	RRC	Fri, Jul 6, 2018	16.56	17.11	16.50	17.07
6427	NYSE	RRC	Thu, Jul 5, 2018	16.89	16.98	16.61	16.64
6426	NYSE	RRC	Tue, Jul 3, 2018	17.02	17.09	16.73	16.84
6425	NYSE	RRC	Mon, Jul 2, 2018	16.43	16.82	16.32	16.73
6424	NYSE	RRC	Fri, Jun 29, 2018	16.69	17.29	16.69	16.73
6423	NYSE	RRC	Thu, Jun 28, 2018	16.71	17.05	16.49	16.99
6422	NYSE	RRC	Wed, Jun 27, 2018	17.31	17.43	16.64	16.65
6421	NYSE	RRC	Tue, Jun 26, 2018	16.68	17.05	16.36	16.99
6420	NYSE	RRC	Mon, Jun 25, 2018	16.74	16.93	16.30	16.60
6419	NYSE	RRC	Fri, Jun 22, 2018	17.30	17.39	16.75	16.88
6418	NYSE	RRC	Thu, Jun 21, 2018	16.97	17.33	16.80	16.84
6417	NYSE	RRC	Wed, Jun 20, 2018	16.90	17.14	16.67	17.04
6416	NYSE	RRC	Tue, Jun 19, 2018	16.07	16.65	15.87	16.62
6415	NYSE	RRC	Mon, Jun 18, 2018	15.96	16.77	15.92	16.37
6414	NYSE	RRC	Fri, Jun 15, 2018	16.03	16.41	15.83	15.98
6413	NYSE	RRC	Thu, Jun 14, 2018	16.75	16.85	16.12	16.15
6412	NYSE	RRC	Wed, Jun 13, 2018	16.33	16.67	16.27	16.60
6411	NYSE	RRC	Tue, Jun 12, 2018	16.18	16.53	16.16	16.39
6410	NYSE	RRC	Mon, Jun 11, 2018	16.12	16.28	15.80	16.19
6409	NYSE	RRC	Fri, Jun 8, 2018	16.15	16.22	15.69	16.06
6408	NYSE	RRC	Thu, Jun 7, 2018	15.92	16.30	15.87	16.25
6407	NYSE	RRC	Wed, Jun 6, 2018	15.97	16.06	15.62	15.78
6406	NYSE	RRC	Tue, Jun 5, 2018	15.60	15.91	15.38	15.83
6405	NYSE	RRC	Mon, Jun 4, 2018	16.38	16.58	15.55	15.62
6404	NYSE	RRC	Fri, Jun 1, 2018	15.84	16.49	15.79	16.38
6403	NYSE	RRC	Thu, May 31, 2018	15.58	16.09	15.47	15.84
6402	NYSE	RRC	Wed, May 30, 2018	15.23	15.71	15.06	15.69
6401	NYSE	RRC	Tue, May 29, 2018	14.98	15.37	14.74	15.10
6400	NYSE	RRC	Fri, May 25, 2018	14.85	15.25	14.47	15.20
6399	NYSE	RRC	Thu, May 24, 2018	15.29	15.43	14.93	15.12
6398	NYSE	RRC	Wed, May 23, 2018	15.28	15.64	15.09	15.47
6397	NYSE	RRC	Tue, May 22, 2018	16.27	16.54	15.39	15.45
6396	NYSE	RRC	Mon, May 21, 2018	15.27	16.14	15.23	16.08
6395	NYSE	RRC	Fri, May 18, 2018	15.67	15.79	15.02	15.17
6394	NYSE	RRC	Thu, May 17, 2018	15.49	15.74	15.32	15.67
6393	NYSE	RRC	Wed, May 16, 2018	14.79	15.53	14.63	15.46
6392	NYSE	RRC	Tue, May 15, 2018	14.76	14.86	14.45	14.79
6391	NYSE	RRC	Mon, May 14, 2018	14.36	14.85	14.32	14.76
6390	NYSE	RRC	Fri, May 11, 2018	14.79	14.79	14.27	14.29
6389	NYSE	RRC	Thu, May 10, 2018	14.88	14.89	14.45	14.76
6388	NYSE	RRC	Wed, May 9, 2018	14.59	15.24	14.54	14.79
6387	NYSE	RRC	Tue, May 8, 2018	14.14	14.37	13.70	14.36
6386	NYSE	RRC	Mon, May 7, 2018	13.83	14.61	13.81	14.12
6385	NYSE	RRC	Fri, May 4, 2018	13.42	13.75	13.30	13.62
6384	NYSE	RRC	Thu, May 3, 2018	13.72	14.15	13.40	13.42
6383	NYSE	RRC	Wed, May 2, 2018	13.87	14.05	13.63	13.77
6382	NYSE	RRC	Tue, May 1, 2018	13.81	14.04	13.73	13.90
6381	NYSE	RRC	Mon, Apr 30, 2018	13.76	13.95	13.44	13.85
6380	NYSE	RRC	Fri, Apr 27, 2018	14.02	14.32	13.84	13.90
6379	NYSE	RRC	Thu, Apr 26, 2018	13.78	14.21	13.50	14.15
6378	NYSE	RRC	Wed, Apr 25, 2018	13.30	13.65	13.18	13.54
6377	NYSE	RRC	Tue, Apr 24, 2018	13.84	13.97	13.33	13.43
6376	NYSE	RRC	Mon, Apr 23, 2018	13.55	13.72	13.26	13.69
6375	NYSE	RRC	Fri, Apr 20, 2018	14.15	14.17	13.55	13.69
6374	NYSE	RRC	Thu, Apr 19, 2018	14.49	14.82	14.17	14.24
6373	NYSE	RRC	Wed, Apr 18, 2018	14.32	14.82	14.31	14.53
6372	NYSE	RRC	Tue, Apr 17, 2018	14.37	14.41	14.08	14.16
6371	NYSE	RRC	Mon, Apr 16, 2018	14.69	14.72	14.44	14.50
6370	NYSE	RRC	Fri, Apr 13, 2018	14.70	14.83	14.43	14.64
6369	NYSE	RRC	Thu, Apr 12, 2018	15.00	15.00	14.63	14.67
6368	NYSE	RRC	Wed, Apr 11, 2018	14.80	15.07	14.55	14.99
6367	NYSE	RRC	Tue, Apr 10, 2018	14.21	14.91	14.07	14.78
6366	NYSE	RRC	Mon, Apr 9, 2018	14.02	14.37	13.91	13.93
6365	NYSE	RRC	Fri, Apr 6, 2018	14.40	14.57	13.68	13.97
6364	NYSE	RRC	Thu, Apr 5, 2018	13.84	14.65	13.82	14.52
6363	NYSE	RRC	Wed, Apr 4, 2018	13.71	13.79	13.42	13.78
6362	NYSE	RRC	Tue, Apr 3, 2018	13.70	13.99	13.46	13.95
6361	NYSE	RRC	Mon, Apr 2, 2018	14.22	14.28	13.47	13.74
6360	NYSE	RRC	Thu, Mar 29, 2018	14.43	14.65	14.35	14.54
6359	NYSE	RRC	Wed, Mar 28, 2018	14.26	14.55	14.04	14.34
6358	NYSE	RRC	Tue, Mar 27, 2018	14.97	14.99	14.23	14.30
6357	NYSE	RRC	Mon, Mar 26, 2018	14.87	15.15	14.50	15.12
6356	NYSE	RRC	Fri, Mar 23, 2018	15.24	15.37	14.59	14.65
6355	NYSE	RRC	Thu, Mar 22, 2018	15.07	15.47	15.07	15.13
6354	NYSE	RRC	Wed, Mar 21, 2018	14.42	15.45	14.40	15.40
6353	NYSE	RRC	Tue, Mar 20, 2018	14.72	14.85	14.28	14.31
6352	NYSE	RRC	Mon, Mar 19, 2018	14.84	14.92	14.58	14.66
6351	NYSE	RRC	Fri, Mar 16, 2018	14.75	15.26	14.64	15.11
6350	NYSE	RRC	Thu, Mar 15, 2018	15.18	15.37	14.62	14.74
6349	NYSE	RRC	Wed, Mar 14, 2018	15.54	15.57	14.94	15.02
6348	NYSE	RRC	Tue, Mar 13, 2018	15.70	15.84	15.51	15.59
6347	NYSE	RRC	Mon, Mar 12, 2018	15.74	15.86	15.31	15.60
6346	NYSE	RRC	Fri, Mar 9, 2018	15.16	15.81	15.07	15.74
6345	NYSE	RRC	Thu, Mar 8, 2018	15.27	15.42	14.93	15.06
6344	NYSE	RRC	Wed, Mar 7, 2018	15.00	15.54	14.96	15.26
6343	NYSE	RRC	Tue, Mar 6, 2018	15.24	15.37	15.04	15.22
6342	NYSE	RRC	Mon, Mar 5, 2018	14.64	15.37	14.62	15.11
6341	NYSE	RRC	Fri, Mar 2, 2018	13.66	14.69	13.61	14.65
6340	NYSE	RRC	Thu, Mar 1, 2018	13.37	14.20	13.24	13.77
6339	NYSE	RRC	Wed, Feb 28, 2018	14.06	14.40	13.18	13.29
6338	NYSE	RRC	Tue, Feb 27, 2018	13.50	13.75	13.16	13.16
6337	NYSE	RRC	Mon, Feb 26, 2018	13.52	13.79	13.40	13.55
6336	NYSE	RRC	Fri, Feb 23, 2018	13.16	13.47	13.06	13.45
6335	NYSE	RRC	Thu, Feb 22, 2018	13.06	13.56	12.93	13.00
6334	NYSE	RRC	Wed, Feb 21, 2018	13.08	13.19	12.82	12.92
6333	NYSE	RRC	Tue, Feb 20, 2018	13.37	13.54	12.97	13.08
6332	NYSE	RRC	Fri, Feb 16, 2018	13.53	13.72	13.24	13.28
6331	NYSE	RRC	Thu, Feb 15, 2018	13.17	13.74	12.96	13.63
6330	NYSE	RRC	Wed, Feb 14, 2018	12.56	13.19	12.46	13.14
6329	NYSE	RRC	Tue, Feb 13, 2018	12.90	13.13	12.72	12.73
6328	NYSE	RRC	Mon, Feb 12, 2018	12.92	13.19	12.77	13.05
6327	NYSE	RRC	Fri, Feb 9, 2018	12.92	12.97	11.93	12.71
6326	NYSE	RRC	Thu, Feb 8, 2018	13.21	13.62	12.82	12.82
6325	NYSE	RRC	Wed, Feb 7, 2018	13.80	14.04	13.10	13.12
6324	NYSE	RRC	Tue, Feb 6, 2018	12.86	13.86	12.70	13.79
6323	NYSE	RRC	Mon, Feb 5, 2018	13.34	13.76	12.98	13.10
6322	NYSE	RRC	Fri, Feb 2, 2018	13.75	13.78	13.26	13.55
6321	NYSE	RRC	Thu, Feb 1, 2018	14.19	14.34	13.79	13.93
6320	NYSE	RRC	Wed, Jan 31, 2018	14.62	14.67	14.09	14.25
6319	NYSE	RRC	Tue, Jan 30, 2018	14.90	15.08	14.43	14.63
6318	NYSE	RRC	Mon, Jan 29, 2018	14.99	15.26	14.77	15.09
6317	NYSE	RRC	Fri, Jan 26, 2018	15.27	15.66	15.17	15.30
6316	NYSE	RRC	Thu, Jan 25, 2018	15.91	16.10	15.10	15.32
6315	NYSE	RRC	Wed, Jan 24, 2018	17.30	17.48	16.91	17.00
6314	NYSE	RRC	Tue, Jan 23, 2018	16.85	17.46	16.80	17.33
6313	NYSE	RRC	Mon, Jan 22, 2018	16.08	16.57	16.07	16.55
6312	NYSE	RRC	Fri, Jan 19, 2018	16.44	16.44	15.81	16.08
6311	NYSE	RRC	Thu, Jan 18, 2018	16.68	16.81	16.46	16.47
6310	NYSE	RRC	Wed, Jan 17, 2018	16.87	16.97	16.48	16.78
6309	NYSE	RRC	Tue, Jan 16, 2018	17.45	17.47	16.67	16.78
6308	NYSE	RRC	Fri, Jan 12, 2018	17.22	17.64	17.14	17.58
6307	NYSE	RRC	Thu, Jan 11, 2018	17.03	17.52	16.83	17.27
6306	NYSE	RRC	Wed, Jan 10, 2018	17.13	17.48	16.77	16.78
6305	NYSE	RRC	Tue, Jan 9, 2018	16.91	17.17	16.79	17.06
6304	NYSE	RRC	Mon, Jan 8, 2018	16.80	16.88	16.46	16.85
6303	NYSE	RRC	Fri, Jan 5, 2018	17.05	17.20	16.74	16.76
6302	NYSE	RRC	Thu, Jan 4, 2018	17.58	17.90	17.10	17.40
6301	NYSE	RRC	Wed, Jan 3, 2018	18.32	18.39	17.74	17.81
6300	NYSE	RRC	Tue, Jan 2, 2018	17.66	18.06	17.37	17.92
6299	NYSE	RRC	Fri, Dec 29, 2017	17.65	17.87	17.05	17.06
6298	NYSE	RRC	Thu, Dec 28, 2017	17.17	17.66	17.14	17.61
6297	NYSE	RRC	Wed, Dec 27, 2017	17.08	17.20	16.87	16.96
6296	NYSE	RRC	Tue, Dec 26, 2017	16.60	17.12	16.60	16.99
6295	NYSE	RRC	Fri, Dec 22, 2017	16.59	16.85	16.44	16.46
6294	NYSE	RRC	Thu, Dec 21, 2017	15.73	16.57	15.45	16.50
6293	NYSE	RRC	Wed, Dec 20, 2017	15.80	16.00	15.61	15.81
6292	NYSE	RRC	Tue, Dec 19, 2017	16.01	16.15	15.69	15.70
6291	NYSE	RRC	Mon, Dec 18, 2017	15.82	16.36	15.72	15.91
6290	NYSE	RRC	Fri, Dec 15, 2017	16.08	16.10	15.33	15.63
6289	NYSE	RRC	Thu, Dec 14, 2017	16.15	16.29	15.98	15.99
6288	NYSE	RRC	Wed, Dec 13, 2017	16.41	16.49	16.15	16.22
6287	NYSE	RRC	Tue, Dec 12, 2017	16.82	16.93	16.26	16.35
6286	NYSE	RRC	Mon, Dec 11, 2017	16.11	16.81	16.11	16.70
6285	NYSE	RRC	Fri, Dec 8, 2017	16.10	16.29	15.91	16.08
6284	NYSE	RRC	Thu, Dec 7, 2017	16.42	16.42	15.94	15.95
6283	NYSE	RRC	Wed, Dec 6, 2017	17.30	17.30	16.37	16.50
6282	NYSE	RRC	Tue, Dec 5, 2017	17.73	17.92	17.26	17.28
6281	NYSE	RRC	Mon, Dec 4, 2017	18.44	18.79	17.81	17.87
6280	NYSE	RRC	Fri, Dec 1, 2017	18.38	18.93	18.25	18.50
6279	NYSE	RRC	Thu, Nov 30, 2017	18.11	18.39	17.69	18.02
6278	NYSE	RRC	Wed, Nov 29, 2017	18.06	18.37	17.76	18.00
6277	NYSE	RRC	Tue, Nov 28, 2017	17.62	18.05	17.46	17.98
6276	NYSE	RRC	Mon, Nov 27, 2017	17.39	17.71	17.08	17.65
6275	NYSE	RRC	Fri, Nov 24, 2017	17.77	17.79	17.34	17.37
6274	NYSE	RRC	Wed, Nov 22, 2017	17.38	17.83	17.32	17.69
6273	NYSE	RRC	Tue, Nov 21, 2017	17.45	17.70	17.12	17.18
6272	NYSE	RRC	Mon, Nov 20, 2017	17.84	17.85	17.23	17.30
6271	NYSE	RRC	Fri, Nov 17, 2017	17.32	18.06	17.29	18.03
6270	NYSE	RRC	Thu, Nov 16, 2017	17.12	17.52	17.11	17.20
6269	NYSE	RRC	Wed, Nov 15, 2017	17.19	17.22	16.88	17.08
6268	NYSE	RRC	Tue, Nov 14, 2017	18.39	18.46	17.28	17.35
6267	NYSE	RRC	Mon, Nov 13, 2017	19.15	19.17	18.53	18.58
6266	NYSE	RRC	Fri, Nov 10, 2017	18.84	19.38	18.79	19.23
6265	NYSE	RRC	Thu, Nov 9, 2017	18.60	19.05	18.45	18.90
6264	NYSE	RRC	Wed, Nov 8, 2017	18.99	18.99	18.30	18.62
6263	NYSE	RRC	Tue, Nov 7, 2017	19.21	19.29	18.75	18.97
6262	NYSE	RRC	Mon, Nov 6, 2017	18.14	19.25	17.97	19.18
6261	NYSE	RRC	Fri, Nov 3, 2017	17.88	18.28	17.67	18.13
6260	NYSE	RRC	Thu, Nov 2, 2017	18.54	18.54	17.71	17.87
6259	NYSE	RRC	Wed, Nov 1, 2017	18.38	18.59	18.19	18.43
6258	NYSE	RRC	Tue, Oct 31, 2017	17.85	18.21	17.62	18.11
6257	NYSE	RRC	Mon, Oct 30, 2017	18.22	18.26	17.83	17.95
6256	NYSE	RRC	Fri, Oct 27, 2017	17.59	18.14	17.41	18.06
6255	NYSE	RRC	Thu, Oct 26, 2017	18.03	18.03	17.44	17.72
6254	NYSE	RRC	Wed, Oct 25, 2017	18.09	18.57	17.78	18.08
6253	NYSE	RRC	Tue, Oct 24, 2017	18.61	18.82	18.31	18.59
6252	NYSE	RRC	Mon, Oct 23, 2017	18.78	19.03	18.44	18.45
6251	NYSE	RRC	Fri, Oct 20, 2017	18.90	19.07	18.76	18.86
6250	NYSE	RRC	Thu, Oct 19, 2017	18.80	19.11	18.61	19.00
6249	NYSE	RRC	Wed, Oct 18, 2017	19.42	19.73	18.95	19.00
6248	NYSE	RRC	Tue, Oct 17, 2017	19.51	19.87	19.40	19.45
6247	NYSE	RRC	Mon, Oct 16, 2017	19.51	19.83	19.17	19.51
6246	NYSE	RRC	Fri, Oct 13, 2017	20.07	20.07	19.38	19.44
6245	NYSE	RRC	Thu, Oct 12, 2017	19.77	19.93	19.33	19.80
6244	NYSE	RRC	Wed, Oct 11, 2017	20.22	20.28	19.60	19.93
6243	NYSE	RRC	Tue, Oct 10, 2017	20.06	20.26	19.58	19.61
6242	NYSE	RRC	Mon, Oct 9, 2017	19.99	20.03	19.65	19.73
6241	NYSE	RRC	Fri, Oct 6, 2017	20.39	20.56	19.89	19.99
6240	NYSE	RRC	Thu, Oct 5, 2017	20.29	20.65	20.15	20.58
6239	NYSE	RRC	Wed, Oct 4, 2017	20.13	20.54	20.06	20.21
6238	NYSE	RRC	Tue, Oct 3, 2017	20.34	20.58	19.88	20.00
6237	NYSE	RRC	Mon, Oct 2, 2017	19.26	20.44	19.08	20.42
6236	NYSE	RRC	Fri, Sep 29, 2017	19.68	19.73	19.36	19.57
6235	NYSE	RRC	Thu, Sep 28, 2017	20.38	20.42	19.45	19.72
6234	NYSE	RRC	Wed, Sep 27, 2017	19.82	20.42	19.76	20.41
6233	NYSE	RRC	Tue, Sep 26, 2017	19.16	19.81	19.04	19.78
6232	NYSE	RRC	Mon, Sep 25, 2017	19.01	19.30	18.99	19.23
6231	NYSE	RRC	Fri, Sep 22, 2017	18.77	19.02	18.66	18.92
6230	NYSE	RRC	Thu, Sep 21, 2017	19.03	19.12	18.59	18.80
6229	NYSE	RRC	Wed, Sep 20, 2017	19.11	19.72	18.93	19.26
6228	NYSE	RRC	Tue, Sep 19, 2017	19.19	19.24	18.84	19.04
6227	NYSE	RRC	Mon, Sep 18, 2017	18.52	19.31	18.52	19.14
6226	NYSE	RRC	Fri, Sep 15, 2017	18.73	18.80	18.37	18.54
6225	NYSE	RRC	Thu, Sep 14, 2017	18.36	18.85	18.24	18.78
6224	NYSE	RRC	Wed, Sep 13, 2017	18.12	18.55	18.04	18.23
6223	NYSE	RRC	Tue, Sep 12, 2017	17.11	18.36	17.01	17.92
6222	NYSE	RRC	Mon, Sep 11, 2017	16.59	17.19	16.55	16.97
6221	NYSE	RRC	Fri, Sep 8, 2017	17.58	17.61	16.00	16.58
6220	NYSE	RRC	Thu, Sep 7, 2017	18.27	18.38	17.86	17.91
6219	NYSE	RRC	Wed, Sep 6, 2017	18.18	18.49	18.12	18.32
6218	NYSE	RRC	Tue, Sep 5, 2017	18.00	18.46	17.81	17.95
6217	NYSE	RRC	Fri, Sep 1, 2017	17.41	18.07	17.29	17.85
6216	NYSE	RRC	Thu, Aug 31, 2017	17.49	17.73	17.30	17.36
6215	NYSE	RRC	Wed, Aug 30, 2017	17.31	17.53	17.00	17.36
6214	NYSE	RRC	Tue, Aug 29, 2017	17.41	17.53	16.95	17.40
6213	NYSE	RRC	Mon, Aug 28, 2017	18.10	18.20	17.50	17.59
6212	NYSE	RRC	Fri, Aug 25, 2017	18.65	18.69	18.11	18.17
6211	NYSE	RRC	Thu, Aug 24, 2017	18.35	18.91	18.30	18.60
6210	NYSE	RRC	Wed, Aug 23, 2017	17.89	18.44	17.68	18.38
6209	NYSE	RRC	Tue, Aug 22, 2017	17.75	18.00	17.74	17.96
6208	NYSE	RRC	Mon, Aug 21, 2017	17.85	17.89	17.44	17.60
6207	NYSE	RRC	Fri, Aug 18, 2017	17.44	18.10	17.42	17.94
6206	NYSE	RRC	Thu, Aug 17, 2017	17.47	17.96	17.44	17.46
6205	NYSE	RRC	Wed, Aug 16, 2017	17.58	17.82	17.37	17.53
6204	NYSE	RRC	Tue, Aug 15, 2017	16.83	17.74	16.75	17.61
6203	NYSE	RRC	Mon, Aug 14, 2017	16.79	17.50	16.77	16.92
6202	NYSE	RRC	Fri, Aug 11, 2017	16.75	17.01	16.50	16.81
6201	NYSE	RRC	Thu, Aug 10, 2017	16.93	17.23	16.71	16.92
6200	NYSE	RRC	Wed, Aug 9, 2017	16.98	17.30	16.67	16.83
6199	NYSE	RRC	Tue, Aug 8, 2017	17.27	17.55	16.89	16.97
6198	NYSE	RRC	Mon, Aug 7, 2017	17.73	17.91	17.22	17.35
6197	NYSE	RRC	Fri, Aug 4, 2017	17.76	18.09	17.48	17.88
6196	NYSE	RRC	Thu, Aug 3, 2017	17.93	18.19	17.48	17.78
6195	NYSE	RRC	Wed, Aug 2, 2017	19.75	19.81	17.68	17.90
6194	NYSE	RRC	Tue, Aug 1, 2017	21.03	21.10	20.23	20.30
6193	NYSE	RRC	Mon, Jul 31, 2017	21.64	21.77	20.91	21.11
6192	NYSE	RRC	Fri, Jul 28, 2017	22.15	22.71	21.64	21.87
6191	NYSE	RRC	Thu, Jul 27, 2017	21.82	22.27	21.60	22.22
6190	NYSE	RRC	Wed, Jul 26, 2017	22.03	22.46	21.60	21.86
6189	NYSE	RRC	Tue, Jul 25, 2017	20.89	22.04	20.85	21.82
6188	NYSE	RRC	Mon, Jul 24, 2017	20.88	21.00	20.34	20.42
6187	NYSE	RRC	Fri, Jul 21, 2017	21.60	21.78	20.90	21.01
6186	NYSE	RRC	Thu, Jul 20, 2017	22.80	22.91	21.61	21.64
6185	NYSE	RRC	Wed, Jul 19, 2017	22.15	22.62	22.02	22.58
6184	NYSE	RRC	Tue, Jul 18, 2017	22.72	22.92	22.09	22.14
6183	NYSE	RRC	Mon, Jul 17, 2017	22.32	22.86	22.32	22.49
6182	NYSE	RRC	Fri, Jul 14, 2017	22.27	22.56	22.23	22.31
6181	NYSE	RRC	Thu, Jul 13, 2017	21.75	22.23	21.53	22.23
6180	NYSE	RRC	Wed, Jul 12, 2017	22.27	22.43	21.56	21.78
6179	NYSE	RRC	Tue, Jul 11, 2017	21.88	22.44	21.59	22.14
6178	NYSE	RRC	Mon, Jul 10, 2017	21.29	21.84	21.25	21.77
6177	NYSE	RRC	Fri, Jul 7, 2017	21.59	21.72	21.02	21.33
6176	NYSE	RRC	Thu, Jul 6, 2017	22.22	22.36	21.56	21.69
6175	NYSE	RRC	Wed, Jul 5, 2017	23.30	23.30	22.10	22.17
6174	NYSE	RRC	Mon, Jul 3, 2017	23.25	23.59	23.21	23.49
6173	NYSE	RRC	Fri, Jun 30, 2017	23.57	23.84	23.11	23.17
6172	NYSE	RRC	Thu, Jun 29, 2017	23.04	23.82	23.03	23.59
6171	NYSE	RRC	Wed, Jun 28, 2017	22.73	23.19	22.50	22.85
6170	NYSE	RRC	Tue, Jun 27, 2017	23.02	23.23	22.56	22.65
6169	NYSE	RRC	Mon, Jun 26, 2017	22.30	23.44	22.16	22.91
6168	NYSE	RRC	Fri, Jun 23, 2017	21.52	22.34	21.52	22.26
6167	NYSE	RRC	Thu, Jun 22, 2017	21.29	21.61	21.11	21.43
6166	NYSE	RRC	Wed, Jun 21, 2017	22.04	22.31	20.95	21.22
6165	NYSE	RRC	Tue, Jun 20, 2017	21.90	22.21	21.41	22.10
6164	NYSE	RRC	Mon, Jun 19, 2017	23.20	23.37	22.11	22.19
6163	NYSE	RRC	Fri, Jun 16, 2017	23.25	23.56	22.98	23.38
6162	NYSE	RRC	Thu, Jun 15, 2017	22.88	23.41	22.68	23.10
6161	NYSE	RRC	Wed, Jun 14, 2017	23.80	23.82	22.71	23.18
6160	NYSE	RRC	Tue, Jun 13, 2017	23.23	23.96	23.01	23.94
6159	NYSE	RRC	Mon, Jun 12, 2017	23.47	23.80	22.83	23.16
6158	NYSE	RRC	Fri, Jun 9, 2017	22.21	23.47	22.09	23.17
6157	NYSE	RRC	Thu, Jun 8, 2017	22.09	22.51	21.93	22.19
6156	NYSE	RRC	Wed, Jun 7, 2017	22.35	22.74	21.98	22.29
6155	NYSE	RRC	Tue, Jun 6, 2017	22.00	22.60	21.84	22.53
6154	NYSE	RRC	Mon, Jun 5, 2017	21.99	22.45	21.94	21.94
6153	NYSE	RRC	Fri, Jun 2, 2017	22.90	23.03	21.84	22.24
6152	NYSE	RRC	Thu, Jun 1, 2017	23.17	23.46	22.85	23.14
6151	NYSE	RRC	Wed, May 31, 2017	23.08	23.42	22.98	23.06
6150	NYSE	RRC	Tue, May 30, 2017	23.89	23.99	23.39	23.40
6149	NYSE	RRC	Fri, May 26, 2017	23.79	24.30	23.64	24.20
6148	NYSE	RRC	Thu, May 25, 2017	24.15	24.65	23.53	23.79
6147	NYSE	RRC	Wed, May 24, 2017	24.89	25.01	23.94	24.14
6146	NYSE	RRC	Tue, May 23, 2017	25.30	25.43	24.98	25.09
6145	NYSE	RRC	Mon, May 22, 2017	25.79	25.96	25.29	25.31
6144	NYSE	RRC	Fri, May 19, 2017	24.90	25.72	24.70	25.55
6143	NYSE	RRC	Thu, May 18, 2017	24.86	25.27	24.73	24.74
6142	NYSE	RRC	Wed, May 17, 2017	25.00	25.31	24.77	25.01
6141	NYSE	RRC	Tue, May 16, 2017	25.32	25.51	25.02	25.16
6140	NYSE	RRC	Mon, May 15, 2017	26.10	26.19	25.25	25.32
6139	NYSE	RRC	Fri, May 12, 2017	25.39	25.68	25.28	25.61
6138	NYSE	RRC	Thu, May 11, 2017	25.89	25.89	25.08	25.44
6137	NYSE	RRC	Wed, May 10, 2017	25.45	26.01	25.23	25.49
6136	NYSE	RRC	Tue, May 9, 2017	25.92	25.97	25.10	25.13
6135	NYSE	RRC	Mon, May 8, 2017	26.07	26.22	25.46	25.82
6134	NYSE	RRC	Fri, May 5, 2017	25.58	26.28	25.32	26.22
6133	NYSE	RRC	Thu, May 4, 2017	25.74	25.78	24.67	25.47
6132	NYSE	RRC	Wed, May 3, 2017	26.46	26.48	25.90	26.02
6131	NYSE	RRC	Tue, May 2, 2017	26.50	26.98	26.31	26.53
6130	NYSE	RRC	Mon, May 1, 2017	26.44	26.70	26.20	26.53
6129	NYSE	RRC	Fri, Apr 28, 2017	27.78	27.93	26.43	26.49
6128	NYSE	RRC	Thu, Apr 27, 2017	27.28	27.65	26.86	27.35
6127	NYSE	RRC	Wed, Apr 26, 2017	27.61	28.76	27.42	27.61
6126	NYSE	RRC	Tue, Apr 25, 2017	27.15	27.68	26.24	27.56
6125	NYSE	RRC	Mon, Apr 24, 2017	27.60	27.69	27.19	27.23
6124	NYSE	RRC	Fri, Apr 21, 2017	27.50	27.78	27.24	27.47
6123	NYSE	RRC	Thu, Apr 20, 2017	27.41	27.92	27.20	27.61
6122	NYSE	RRC	Wed, Apr 19, 2017	27.73	28.14	27.22	27.34
6121	NYSE	RRC	Tue, Apr 18, 2017	27.57	27.97	27.29	27.42
6120	NYSE	RRC	Mon, Apr 17, 2017	27.74	28.04	27.42	27.87
6119	NYSE	RRC	Thu, Apr 13, 2017	28.62	28.68	27.66	27.77
6118	NYSE	RRC	Wed, Apr 12, 2017	29.35	29.75	28.50	28.54
6117	NYSE	RRC	Tue, Apr 11, 2017	29.86	29.95	29.00	29.40
6116	NYSE	RRC	Mon, Apr 10, 2017	29.55	29.95	29.40	29.88
6115	NYSE	RRC	Fri, Apr 7, 2017	29.87	30.00	29.44	29.47
6114	NYSE	RRC	Thu, Apr 6, 2017	29.58	29.92	29.43	29.90
6113	NYSE	RRC	Wed, Apr 5, 2017	30.15	30.30	29.15	29.40
6112	NYSE	RRC	Tue, Apr 4, 2017	28.97	29.79	28.70	29.76
6111	NYSE	RRC	Mon, Apr 3, 2017	29.07	29.22	28.20	28.57
6110	NYSE	RRC	Fri, Mar 31, 2017	28.88	29.70	28.65	29.10
6109	NYSE	RRC	Thu, Mar 30, 2017	29.24	29.48	28.60	28.61
6108	NYSE	RRC	Wed, Mar 29, 2017	28.00	28.96	27.92	28.95
6107	NYSE	RRC	Tue, Mar 28, 2017	27.94	28.24	27.45	27.79
6106	NYSE	RRC	Mon, Mar 27, 2017	27.30	27.91	27.21	27.82
6105	NYSE	RRC	Fri, Mar 24, 2017	27.23	27.85	27.00	27.68
6104	NYSE	RRC	Thu, Mar 23, 2017	26.95	27.41	26.71	27.23
6103	NYSE	RRC	Wed, Mar 22, 2017	27.20	27.38	26.61	26.80
6102	NYSE	RRC	Tue, Mar 21, 2017	27.86	28.10	27.33	27.42
6101	NYSE	RRC	Mon, Mar 20, 2017	27.39	27.80	27.08	27.72
6100	NYSE	RRC	Fri, Mar 17, 2017	27.86	27.96	27.38	27.51
6099	NYSE	RRC	Thu, Mar 16, 2017	28.04	28.18	27.50	27.69
6098	NYSE	RRC	Wed, Mar 15, 2017	27.71	28.25	27.28	28.10
6097	NYSE	RRC	Tue, Mar 14, 2017	27.73	27.76	27.08	27.45
6096	NYSE	RRC	Mon, Mar 13, 2017	27.61	28.19	27.33	28.08
6095	NYSE	RRC	Fri, Mar 10, 2017	28.12	28.39	27.42	27.53
6094	NYSE	RRC	Thu, Mar 9, 2017	27.50	27.96	26.70	27.80
6093	NYSE	RRC	Wed, Mar 8, 2017	27.93	28.36	27.50	27.54
6092	NYSE	RRC	Tue, Mar 7, 2017	28.38	28.48	27.65	27.91
6091	NYSE	RRC	Mon, Mar 6, 2017	28.96	28.96	27.79	28.47
6090	NYSE	RRC	Fri, Mar 3, 2017	27.66	27.90	27.26	27.34
6089	NYSE	RRC	Thu, Mar 2, 2017	27.72	27.93	27.24	27.47
6088	NYSE	RRC	Wed, Mar 1, 2017	27.84	28.24	27.54	27.93
6087	NYSE	RRC	Tue, Feb 28, 2017	27.65	27.75	27.07	27.62
6086	NYSE	RRC	Mon, Feb 27, 2017	27.58	28.21	27.26	27.72
6085	NYSE	RRC	Fri, Feb 24, 2017	28.74	28.80	27.25	27.64
6084	NYSE	RRC	Thu, Feb 23, 2017	30.65	30.65	27.92	28.94
6083	NYSE	RRC	Wed, Feb 22, 2017	30.18	30.62	29.87	29.93
6082	NYSE	RRC	Tue, Feb 21, 2017	30.79	31.21	30.30	30.42
6081	NYSE	RRC	Fri, Feb 17, 2017	31.00	31.63	30.78	31.27
6080	NYSE	RRC	Thu, Feb 16, 2017	32.98	33.07	31.00	31.24
6079	NYSE	RRC	Wed, Feb 15, 2017	32.70	33.57	32.63	33.00
6078	NYSE	RRC	Tue, Feb 14, 2017	32.61	32.84	32.32	32.81
6077	NYSE	RRC	Mon, Feb 13, 2017	33.08	33.14	32.51	32.53
6076	NYSE	RRC	Fri, Feb 10, 2017	33.82	34.09	33.08	33.14
6075	NYSE	RRC	Thu, Feb 9, 2017	33.32	33.94	33.09	33.81
6074	NYSE	RRC	Wed, Feb 8, 2017	32.88	33.35	32.11	32.89
6073	NYSE	RRC	Tue, Feb 7, 2017	33.97	34.17	32.78	33.15
6072	NYSE	RRC	Mon, Feb 6, 2017	34.01	34.93	33.80	33.91
6071	NYSE	RRC	Fri, Feb 3, 2017	32.59	33.50	32.37	33.47
6070	NYSE	RRC	Thu, Feb 2, 2017	31.73	32.92	31.12	32.78
6069	NYSE	RRC	Wed, Feb 1, 2017	32.66	32.74	31.65	31.81
6068	NYSE	RRC	Tue, Jan 31, 2017	33.02	33.18	31.80	32.34
6067	NYSE	RRC	Mon, Jan 30, 2017	35.64	35.64	32.89	33.34
6066	NYSE	RRC	Fri, Jan 27, 2017	34.95	36.40	34.95	35.71
6065	NYSE	RRC	Thu, Jan 26, 2017	34.12	34.45	33.68	34.44
6064	NYSE	RRC	Wed, Jan 25, 2017	34.31	34.32	33.72	33.83
6063	NYSE	RRC	Tue, Jan 24, 2017	34.35	34.79	34.01	34.06
6062	NYSE	RRC	Mon, Jan 23, 2017	34.50	34.80	34.01	34.14
6061	NYSE	RRC	Fri, Jan 20, 2017	34.89	34.91	34.30	34.54
6060	NYSE	RRC	Thu, Jan 19, 2017	34.33	34.86	34.10	34.47
6059	NYSE	RRC	Wed, Jan 18, 2017	33.10	34.75	33.05	34.35
6058	NYSE	RRC	Tue, Jan 17, 2017	33.93	33.93	33.06	33.76
6057	NYSE	RRC	Fri, Jan 13, 2017	33.82	34.17	33.42	33.64
6056	NYSE	RRC	Thu, Jan 12, 2017	33.88	34.59	33.57	33.99
6055	NYSE	RRC	Wed, Jan 11, 2017	33.55	33.82	33.05	33.53
6054	NYSE	RRC	Tue, Jan 10, 2017	33.28	33.50	32.71	33.36
6053	NYSE	RRC	Mon, Jan 9, 2017	33.80	33.88	32.61	32.76
6052	NYSE	RRC	Fri, Jan 6, 2017	34.28	34.52	33.73	34.23
6051	NYSE	RRC	Thu, Jan 5, 2017	33.79	34.43	33.44	34.20
6050	NYSE	RRC	Wed, Jan 4, 2017	32.44	33.65	32.44	33.55
6049	NYSE	RRC	Tue, Jan 3, 2017	33.61	34.42	31.54	32.60
6048	NYSE	RRC	Fri, Dec 30, 2016	34.26	34.81	34.09	34.36
6047	NYSE	RRC	Thu, Dec 29, 2016	34.23	34.77	33.87	34.26
6046	NYSE	RRC	Wed, Dec 28, 2016	34.76	35.05	33.99	34.32
6045	NYSE	RRC	Tue, Dec 27, 2016	34.87	35.14	34.50	34.77
6044	NYSE	RRC	Fri, Dec 23, 2016	34.25	34.92	34.07	34.70
6043	NYSE	RRC	Thu, Dec 22, 2016	34.17	34.31	33.63	34.22
6042	NYSE	RRC	Wed, Dec 21, 2016	34.24	34.59	33.70	34.21
6041	NYSE	RRC	Tue, Dec 20, 2016	33.77	33.99	33.01	33.24
6040	NYSE	RRC	Mon, Dec 19, 2016	34.38	34.70	33.61	33.97
6039	NYSE	RRC	Fri, Dec 16, 2016	34.31	34.52	33.75	34.29
6038	NYSE	RRC	Thu, Dec 15, 2016	34.56	36.02	34.06	34.66
6037	NYSE	RRC	Wed, Dec 14, 2016	36.11	36.66	34.78	34.85
6036	NYSE	RRC	Tue, Dec 13, 2016	36.41	36.89	35.76	36.27
6035	NYSE	RRC	Mon, Dec 12, 2016	39.56	39.64	35.68	35.97
6034	NYSE	RRC	Fri, Dec 9, 2016	38.79	39.21	38.06	38.78
6033	NYSE	RRC	Thu, Dec 8, 2016	38.54	38.75	37.33	38.36
6032	NYSE	RRC	Wed, Dec 7, 2016	38.77	39.64	37.83	38.22
6031	NYSE	RRC	Tue, Dec 6, 2016	37.93	38.72	37.71	38.39
6030	NYSE	RRC	Mon, Dec 5, 2016	37.20	39.00	37.17	38.42
6029	NYSE	RRC	Fri, Dec 2, 2016	36.34	36.66	35.63	36.36
6028	NYSE	RRC	Thu, Dec 1, 2016	36.40	37.51	36.12	36.59
6027	NYSE	RRC	Wed, Nov 30, 2016	38.52	38.60	34.86	35.18
6026	NYSE	RRC	Tue, Nov 29, 2016	35.67	36.82	35.14	36.37
6025	NYSE	RRC	Mon, Nov 28, 2016	36.78	37.46	36.49	36.51
6024	NYSE	RRC	Fri, Nov 25, 2016	36.48	36.70	35.88	36.28
6023	NYSE	RRC	Wed, Nov 23, 2016	35.20	36.79	35.06	36.78
6022	NYSE	RRC	Tue, Nov 22, 2016	36.50	36.50	34.87	35.64
6021	NYSE	RRC	Mon, Nov 21, 2016	34.86	36.61	34.86	36.40
6020	NYSE	RRC	Fri, Nov 18, 2016	34.55	35.14	33.93	34.02
6019	NYSE	RRC	Thu, Nov 17, 2016	34.90	35.35	33.94	34.03
6018	NYSE	RRC	Wed, Nov 16, 2016	34.56	35.14	34.09	34.39
6017	NYSE	RRC	Tue, Nov 15, 2016	34.08	35.40	34.08	34.69
6016	NYSE	RRC	Mon, Nov 14, 2016	32.04	33.63	31.86	33.61
6015	NYSE	RRC	Fri, Nov 11, 2016	32.22	32.32	31.66	31.99
6014	NYSE	RRC	Thu, Nov 10, 2016	32.66	33.29	32.42	32.45
6013	NYSE	RRC	Wed, Nov 9, 2016	32.05	33.62	31.84	33.36
6012	NYSE	RRC	Tue, Nov 8, 2016	33.05	33.40	31.75	31.84
6011	NYSE	RRC	Mon, Nov 7, 2016	32.70	33.76	32.32	33.62
6010	NYSE	RRC	Fri, Nov 4, 2016	31.85	32.52	31.62	32.02
6009	NYSE	RRC	Thu, Nov 3, 2016	32.02	32.50	31.82	31.96
6008	NYSE	RRC	Wed, Nov 2, 2016	32.07	32.55	31.20	31.92
6007	NYSE	RRC	Tue, Nov 1, 2016	33.72	33.96	32.02	32.58
6006	NYSE	RRC	Mon, Oct 31, 2016	35.03	35.11	33.48	33.79
6005	NYSE	RRC	Fri, Oct 28, 2016	35.48	35.93	34.45	34.51
6004	NYSE	RRC	Thu, Oct 27, 2016	35.03	36.23	34.70	35.65
6003	NYSE	RRC	Wed, Oct 26, 2016	36.80	36.85	33.38	34.95
6002	NYSE	RRC	Tue, Oct 25, 2016	35.81	36.32	35.65	35.89
6001	NYSE	RRC	Mon, Oct 24, 2016	37.00	37.18	35.65	36.15
6000	NYSE	RRC	Fri, Oct 21, 2016	38.22	38.24	37.08	37.20
5999	NYSE	RRC	Thu, Oct 20, 2016	37.84	38.73	37.53	38.59
5998	NYSE	RRC	Wed, Oct 19, 2016	38.02	38.82	37.83	38.22
5997	NYSE	RRC	Tue, Oct 18, 2016	38.53	38.53	37.45	38.07
5996	NYSE	RRC	Mon, Oct 17, 2016	37.85	38.29	37.03	37.75
5995	NYSE	RRC	Fri, Oct 14, 2016	39.43	39.50	37.95	37.98
5994	NYSE	RRC	Thu, Oct 13, 2016	37.88	39.92	37.81	39.41
5993	NYSE	RRC	Wed, Oct 12, 2016	38.29	38.48	37.82	38.04
5992	NYSE	RRC	Tue, Oct 11, 2016	39.08	39.28	38.44	38.78
5991	NYSE	RRC	Mon, Oct 10, 2016	39.57	40.20	39.18	39.24
5990	NYSE	RRC	Fri, Oct 7, 2016	39.15	39.45	38.63	39.26
5989	NYSE	RRC	Thu, Oct 6, 2016	39.13	39.35	38.06	38.45
5988	NYSE	RRC	Wed, Oct 5, 2016	39.27	39.43	38.19	39.00
5987	NYSE	RRC	Tue, Oct 4, 2016	39.24	39.24	38.51	39.05
5986	NYSE	RRC	Mon, Oct 3, 2016	38.79	39.25	38.46	39.11
5985	NYSE	RRC	Fri, Sep 30, 2016	37.88	38.79	37.42	38.75
5984	NYSE	RRC	Thu, Sep 29, 2016	38.31	38.67	37.16	37.56
5983	NYSE	RRC	Wed, Sep 28, 2016	37.45	39.00	36.76	38.62
5982	NYSE	RRC	Tue, Sep 27, 2016	37.96	37.96	36.75	36.97
5981	NYSE	RRC	Mon, Sep 26, 2016	38.50	39.32	38.32	38.53
5980	NYSE	RRC	Fri, Sep 23, 2016	38.33	39.10	37.42	38.16
5979	NYSE	RRC	Thu, Sep 22, 2016	38.65	39.04	37.82	38.33
5978	NYSE	RRC	Wed, Sep 21, 2016	37.25	38.33	36.95	38.26
5977	NYSE	RRC	Tue, Sep 20, 2016	37.53	37.73	36.58	36.58
5976	NYSE	RRC	Mon, Sep 19, 2016	38.00	38.00	36.99	37.15
5975	NYSE	RRC	Fri, Sep 16, 2016	37.87	38.39	36.95	37.38
5974	NYSE	RRC	Thu, Sep 15, 2016	39.29	40.06	38.56	39.37
5973	NYSE	RRC	Wed, Sep 14, 2016	41.16	42.03	39.06	39.29
5972	NYSE	RRC	Tue, Sep 13, 2016	42.52	42.80	41.29	41.40
5971	NYSE	RRC	Mon, Sep 12, 2016	41.99	43.04	41.52	42.92
5970	NYSE	RRC	Fri, Sep 9, 2016	42.63	43.60	42.24	42.24
5969	NYSE	RRC	Thu, Sep 8, 2016	41.45	43.29	41.37	43.07
5968	NYSE	RRC	Wed, Sep 7, 2016	42.50	42.50	41.34	41.81
5967	NYSE	RRC	Tue, Sep 6, 2016	40.45	41.72	40.29	41.58
5966	NYSE	RRC	Fri, Sep 2, 2016	39.52	40.80	39.47	40.47
5965	NYSE	RRC	Thu, Sep 1, 2016	38.00	39.29	38.00	39.07
5964	NYSE	RRC	Wed, Aug 31, 2016	39.48	39.64	38.37	38.57
5963	NYSE	RRC	Tue, Aug 30, 2016	40.05	41.05	39.50	39.72
5962	NYSE	RRC	Mon, Aug 29, 2016	39.53	40.09	39.28	39.78
5961	NYSE	RRC	Fri, Aug 26, 2016	40.43	41.02	39.50	39.65
5960	NYSE	RRC	Thu, Aug 25, 2016	40.41	40.87	40.04	40.12
5959	NYSE	RRC	Wed, Aug 24, 2016	40.97	41.16	40.32	40.42
5958	NYSE	RRC	Tue, Aug 23, 2016	39.28	41.50	39.25	41.26
5957	NYSE	RRC	Mon, Aug 22, 2016	40.00	40.27	39.25	39.43
5956	NYSE	RRC	Fri, Aug 19, 2016	40.53	40.85	39.62	40.40
5955	NYSE	RRC	Thu, Aug 18, 2016	39.19	40.82	38.91	40.79
5954	NYSE	RRC	Wed, Aug 17, 2016	39.15	39.56	38.46	38.84
5953	NYSE	RRC	Tue, Aug 16, 2016	39.23	39.54	38.20	39.19
5952	NYSE	RRC	Mon, Aug 15, 2016	38.80	39.55	38.53	39.14
5951	NYSE	RRC	Fri, Aug 12, 2016	38.89	39.15	38.46	38.75
5950	NYSE	RRC	Thu, Aug 11, 2016	38.32	39.13	37.92	38.51
5949	NYSE	RRC	Wed, Aug 10, 2016	38.98	39.21	38.05	38.16
5948	NYSE	RRC	Tue, Aug 9, 2016	40.64	41.01	38.83	38.84
5947	NYSE	RRC	Mon, Aug 8, 2016	40.10	41.81	40.03	40.69
5946	NYSE	RRC	Fri, Aug 5, 2016	40.17	40.29	39.32	40.01
5945	NYSE	RRC	Thu, Aug 4, 2016	40.36	41.08	39.89	40.11
5944	NYSE	RRC	Wed, Aug 3, 2016	39.16	40.64	38.63	40.64
5943	NYSE	RRC	Tue, Aug 2, 2016	39.16	39.58	38.29	38.93
5942	NYSE	RRC	Mon, Aug 1, 2016	39.95	39.95	38.60	39.12
5941	NYSE	RRC	Fri, Jul 29, 2016	40.19	40.67	39.66	40.31
5940	NYSE	RRC	Thu, Jul 28, 2016	40.70	41.89	39.84	40.75
5939	NYSE	RRC	Wed, Jul 27, 2016	42.48	43.01	39.05	40.48
5938	NYSE	RRC	Tue, Jul 26, 2016	40.79	41.93	40.44	41.87
5937	NYSE	RRC	Mon, Jul 25, 2016	40.83	41.26	40.38	41.02
5936	NYSE	RRC	Fri, Jul 22, 2016	41.21	42.02	40.68	41.13
5935	NYSE	RRC	Thu, Jul 21, 2016	42.00	43.18	40.65	40.70
5934	NYSE	RRC	Wed, Jul 20, 2016	42.86	42.94	41.45	41.98
5933	NYSE	RRC	Tue, Jul 19, 2016	43.45	44.01	42.84	43.39
5932	NYSE	RRC	Mon, Jul 18, 2016	42.99	43.63	42.44	43.56
5931	NYSE	RRC	Fri, Jul 15, 2016	43.13	43.91	42.55	43.10
5930	NYSE	RRC	Thu, Jul 14, 2016	45.07	45.16	42.72	43.02
5929	NYSE	RRC	Wed, Jul 13, 2016	44.91	45.01	43.27	44.09
5928	NYSE	RRC	Tue, Jul 12, 2016	44.43	45.76	44.20	44.75
5927	NYSE	RRC	Mon, Jul 11, 2016	44.48	44.68	43.41	43.44
5926	NYSE	RRC	Fri, Jul 8, 2016	43.62	44.91	43.36	44.13
5925	NYSE	RRC	Thu, Jul 7, 2016	43.84	44.38	42.25	42.55
5924	NYSE	RRC	Wed, Jul 6, 2016	41.97	43.32	41.68	43.02
5923	NYSE	RRC	Tue, Jul 5, 2016	43.31	43.53	40.82	42.25
5922	NYSE	RRC	Fri, Jul 1, 2016	43.43	44.56	43.07	44.48
5921	NYSE	RRC	Thu, Jun 30, 2016	43.75	44.14	42.76	43.14
5920	NYSE	RRC	Wed, Jun 29, 2016	45.14	45.56	43.78	43.99
5919	NYSE	RRC	Tue, Jun 28, 2016	43.65	44.86	43.46	44.52
5918	NYSE	RRC	Mon, Jun 27, 2016	42.89	43.73	41.82	42.49
5917	NYSE	RRC	Fri, Jun 24, 2016	43.20	44.78	43.00	43.32
5916	NYSE	RRC	Thu, Jun 23, 2016	45.73	46.22	45.17	45.44
5915	NYSE	RRC	Wed, Jun 22, 2016	46.62	46.62	45.06	45.45
5914	NYSE	RRC	Tue, Jun 21, 2016	44.96	46.96	44.72	46.45
5913	NYSE	RRC	Mon, Jun 20, 2016	45.13	45.77	44.41	45.23
5912	NYSE	RRC	Fri, Jun 17, 2016	43.31	44.68	43.31	44.30
5911	NYSE	RRC	Thu, Jun 16, 2016	42.65	43.24	41.16	42.84
5910	NYSE	RRC	Wed, Jun 15, 2016	43.17	44.25	42.80	43.06
5909	NYSE	RRC	Tue, Jun 14, 2016	43.17	44.03	41.66	43.19
5908	NYSE	RRC	Mon, Jun 13, 2016	43.12	44.36	42.70	43.54
5907	NYSE	RRC	Fri, Jun 10, 2016	45.42	46.06	43.13	43.19
5906	NYSE	RRC	Thu, Jun 9, 2016	43.98	46.32	43.74	46.21
5905	NYSE	RRC	Wed, Jun 8, 2016	46.30	46.52	44.13	44.47
5904	NYSE	RRC	Tue, Jun 7, 2016	45.09	46.57	44.88	46.22
5903	NYSE	RRC	Mon, Jun 6, 2016	43.76	45.21	43.76	45.04
5902	NYSE	RRC	Fri, Jun 3, 2016	43.26	43.99	42.61	43.24
5901	NYSE	RRC	Thu, Jun 2, 2016	42.56	43.39	41.93	43.26
5900	NYSE	RRC	Wed, Jun 1, 2016	42.66	43.59	42.26	43.10
5899	NYSE	RRC	Tue, May 31, 2016	41.71	43.27	41.71	42.59
5898	NYSE	RRC	Fri, May 27, 2016	41.58	42.02	40.93	41.36
5897	NYSE	RRC	Thu, May 26, 2016	43.50	44.12	41.53	41.61
5896	NYSE	RRC	Wed, May 25, 2016	41.79	43.34	41.61	43.00
5895	NYSE	RRC	Tue, May 24, 2016	41.33	41.60	40.09	41.32
5894	NYSE	RRC	Mon, May 23, 2016	40.32	41.49	40.00	41.25
5893	NYSE	RRC	Fri, May 20, 2016	40.30	40.57	39.33	40.38
5892	NYSE	RRC	Thu, May 19, 2016	38.08	40.77	37.84	39.95
5891	NYSE	RRC	Wed, May 18, 2016	39.61	40.69	38.60	38.73
5890	NYSE	RRC	Tue, May 17, 2016	37.84	39.28	37.09	39.28
5889	NYSE	RRC	Mon, May 16, 2016	40.70	41.95	37.43	37.69
5888	NYSE	RRC	Fri, May 13, 2016	41.95	43.29	41.66	42.01
5887	NYSE	RRC	Thu, May 12, 2016	43.75	44.25	41.91	42.26
5886	NYSE	RRC	Wed, May 11, 2016	42.82	43.35	41.73	43.15
5885	NYSE	RRC	Tue, May 10, 2016	42.20	43.15	41.75	43.12
5884	NYSE	RRC	Mon, May 9, 2016	41.26	42.10	40.35	41.70
5883	NYSE	RRC	Fri, May 6, 2016	41.62	43.51	41.50	41.91
5882	NYSE	RRC	Thu, May 5, 2016	43.30	43.43	41.61	42.42
5881	NYSE	RRC	Wed, May 4, 2016	42.70	43.38	40.61	41.77
5880	NYSE	RRC	Tue, May 3, 2016	42.78	43.29	41.22	42.17
5879	NYSE	RRC	Mon, May 2, 2016	43.67	44.08	42.62	43.54
5878	NYSE	RRC	Fri, Apr 29, 2016	42.28	44.68	41.61	44.11
5877	NYSE	RRC	Thu, Apr 28, 2016	41.40	42.68	40.53	40.75
5876	NYSE	RRC	Wed, Apr 27, 2016	39.92	42.09	39.79	41.88
5875	NYSE	RRC	Tue, Apr 26, 2016	38.69	39.93	38.18	39.73
5874	NYSE	RRC	Mon, Apr 25, 2016	39.39	39.85	38.47	39.00
5873	NYSE	RRC	Fri, Apr 22, 2016	37.47	39.97	37.47	39.75
5872	NYSE	RRC	Thu, Apr 21, 2016	38.76	38.76	36.97	37.17
5871	NYSE	RRC	Wed, Apr 20, 2016	38.20	38.81	37.80	38.42
5870	NYSE	RRC	Tue, Apr 19, 2016	37.55	38.52	37.43	38.28
5869	NYSE	RRC	Mon, Apr 18, 2016	35.76	37.58	35.44	37.08
5868	NYSE	RRC	Fri, Apr 15, 2016	36.31	37.43	35.81	37.20
5867	NYSE	RRC	Thu, Apr 14, 2016	37.79	37.88	35.79	36.98
5866	NYSE	RRC	Wed, Apr 13, 2016	38.01	39.76	37.64	37.75
5865	NYSE	RRC	Tue, Apr 12, 2016	35.23	38.51	34.63	38.01
5864	NYSE	RRC	Mon, Apr 11, 2016	34.99	35.38	34.42	34.80
5863	NYSE	RRC	Fri, Apr 8, 2016	34.12	35.05	33.56	34.92
5862	NYSE	RRC	Thu, Apr 7, 2016	31.64	32.98	31.53	32.83
5861	NYSE	RRC	Wed, Apr 6, 2016	31.91	32.43	31.11	31.78
5860	NYSE	RRC	Tue, Apr 5, 2016	33.04	33.04	33.04	31.64
5859	NYSE	RRC	Mon, Apr 4, 2016	32.86	34.91	32.86	33.04
5858	NYSE	RRC	Fri, Apr 1, 2016	31.67	32.75	31.34	32.45
5857	NYSE	RRC	Thu, Mar 31, 2016	32.44	33.47	32.06	32.38
5856	NYSE	RRC	Wed, Mar 30, 2016	33.59	34.28	32.11	32.36
5855	NYSE	RRC	Tue, Mar 29, 2016	31.03	33.37	30.78	33.15
5854	NYSE	RRC	Mon, Mar 28, 2016	30.85	32.06	30.58	31.84
5853	NYSE	RRC	Thu, Mar 24, 2016	30.00	31.09	29.38	30.72
5852	NYSE	RRC	Wed, Mar 23, 2016	32.18	32.77	31.15	31.18
5851	NYSE	RRC	Tue, Mar 22, 2016	32.43	33.32	32.14	32.78
5850	NYSE	RRC	Mon, Mar 21, 2016	33.20	33.83	32.00	32.93
5849	NYSE	RRC	Fri, Mar 18, 2016	34.42	34.49	33.27	33.95
5848	NYSE	RRC	Thu, Mar 17, 2016	33.92	33.92	32.75	33.62
5847	NYSE	RRC	Wed, Mar 16, 2016	32.05	33.52	31.81	33.44
5846	NYSE	RRC	Tue, Mar 15, 2016	30.66	30.66	30.66	31.83
5845	NYSE	RRC	Mon, Mar 14, 2016	30.11	31.04	29.72	30.66
5844	NYSE	RRC	Fri, Mar 11, 2016	30.62	31.49	30.06	31.11
5843	NYSE	RRC	Thu, Mar 10, 2016	28.93	30.27	28.24	30.03
5842	NYSE	RRC	Wed, Mar 9, 2016	29.90	29.90	29.90	29.55
5841	NYSE	RRC	Tue, Mar 8, 2016	33.48	33.50	29.69	29.90
5840	NYSE	RRC	Mon, Mar 7, 2016	32.21	36.86	32.09	33.75
5839	NYSE	RRC	Fri, Mar 4, 2016	31.58	34.41	29.70	32.32
5838	NYSE	RRC	Thu, Mar 3, 2016	28.40	30.90	28.09	30.73
5837	NYSE	RRC	Wed, Mar 2, 2016	25.27	28.56	25.27	28.46
5836	NYSE	RRC	Tue, Mar 1, 2016	23.48	25.75	22.75	25.74
5835	NYSE	RRC	Mon, Feb 29, 2016	24.08	24.45	22.72	23.73
5834	NYSE	RRC	Fri, Feb 26, 2016	24.04	24.74	21.69	23.89
5833	NYSE	RRC	Thu, Feb 25, 2016	23.24	23.99	22.42	23.35
5832	NYSE	RRC	Wed, Feb 24, 2016	22.09	23.43	21.93	23.36
5831	NYSE	RRC	Tue, Feb 23, 2016	24.33	24.40	22.06	22.61
5830	NYSE	RRC	Mon, Feb 22, 2016	24.34	25.71	23.79	24.89
5829	NYSE	RRC	Fri, Feb 19, 2016	25.43	25.55	23.49	23.74
5828	NYSE	RRC	Thu, Feb 18, 2016	27.52	27.53	25.33	26.04
5827	NYSE	RRC	Wed, Feb 17, 2016	26.90	28.10	26.02	26.84
5826	NYSE	RRC	Tue, Feb 16, 2016	27.53	27.81	24.90	26.04
5825	NYSE	RRC	Fri, Feb 12, 2016	27.04	27.74	25.86	27.43
5824	NYSE	RRC	Thu, Feb 11, 2016	26.20	27.12	25.49	26.91
5823	NYSE	RRC	Wed, Feb 10, 2016	27.85	28.36	26.88	27.00
5822	NYSE	RRC	Tue, Feb 9, 2016	29.90	30.24	27.59	28.04
5821	NYSE	RRC	Mon, Feb 8, 2016	30.09	31.94	29.79	30.66
5820	NYSE	RRC	Fri, Feb 5, 2016	29.44	30.92	28.60	30.56
5819	NYSE	RRC	Thu, Feb 4, 2016	28.93	30.94	28.00	29.82
5818	NYSE	RRC	Wed, Feb 3, 2016	27.60	29.44	26.04	28.72
5817	NYSE	RRC	Tue, Feb 2, 2016	27.10	27.76	26.42	26.99
5816	NYSE	RRC	Mon, Feb 1, 2016	28.45	28.93	27.19	28.26
5815	NYSE	RRC	Fri, Jan 29, 2016	28.21	30.14	27.77	29.56
5814	NYSE	RRC	Thu, Jan 28, 2016	28.13	28.77	26.60	27.85
5813	NYSE	RRC	Wed, Jan 27, 2016	27.34	29.15	26.70	27.24
5812	NYSE	RRC	Tue, Jan 26, 2016	25.78	27.50	25.15	27.38
5811	NYSE	RRC	Mon, Jan 25, 2016	25.73	26.43	24.49	24.90
5810	NYSE	RRC	Fri, Jan 22, 2016	27.05	28.14	25.29	26.50
5809	NYSE	RRC	Thu, Jan 21, 2016	21.97	26.40	21.81	26.03
5808	NYSE	RRC	Wed, Jan 20, 2016	19.88	22.11	19.21	21.99
5807	NYSE	RRC	Tue, Jan 19, 2016	21.91	22.16	20.24	20.45
5806	NYSE	RRC	Fri, Jan 15, 2016	21.93	22.76	21.16	21.85
5805	NYSE	RRC	Thu, Jan 14, 2016	24.27	24.37	22.48	23.14
5804	NYSE	RRC	Wed, Jan 13, 2016	23.61	24.26	23.20	23.91
5803	NYSE	RRC	Tue, Jan 12, 2016	25.59	25.62	22.67	23.25
5802	NYSE	RRC	Mon, Jan 11, 2016	25.59	25.78	24.54	24.97
5801	NYSE	RRC	Fri, Jan 8, 2016	24.24	26.11	24.11	25.75
5800	NYSE	RRC	Thu, Jan 7, 2016	23.34	25.05	23.33	24.10
5799	NYSE	RRC	Wed, Jan 6, 2016	24.84	25.02	23.69	24.03
5798	NYSE	RRC	Tue, Jan 5, 2016	25.70	25.87	24.76	25.67
5797	NYSE	RRC	Mon, Jan 4, 2016	24.59	25.86	24.35	25.75
5796	NYSE	RRC	Thu, Dec 31, 2015	22.97	24.87	22.97	24.61
5795	NYSE	RRC	Wed, Dec 30, 2015	23.76	24.59	22.87	22.94
5794	NYSE	RRC	Tue, Dec 29, 2015	24.99	25.45	24.03	24.56
5793	NYSE	RRC	Mon, Dec 28, 2015	24.08	24.64	23.72	24.30
5792	NYSE	RRC	Thu, Dec 24, 2015	24.17	24.97	24.15	24.40
5791	NYSE	RRC	Wed, Dec 23, 2015	22.49	24.28	22.49	24.18
5790	NYSE	RRC	Tue, Dec 22, 2015	21.30	22.17	21.30	21.84
5789	NYSE	RRC	Mon, Dec 21, 2015	21.35	21.78	20.79	21.41
5788	NYSE	RRC	Fri, Dec 18, 2015	21.51	22.09	21.29	21.33
5787	NYSE	RRC	Thu, Dec 17, 2015	21.86	21.86	20.84	21.17
5786	NYSE	RRC	Wed, Dec 16, 2015	21.54	22.13	21.08	21.63
5785	NYSE	RRC	Tue, Dec 15, 2015	22.12	22.57	21.25	21.68
5784	NYSE	RRC	Mon, Dec 14, 2015	22.07	22.15	21.22	21.86
5783	NYSE	RRC	Fri, Dec 11, 2015	24.89	24.89	22.62	22.75
5782	NYSE	RRC	Thu, Dec 10, 2015	25.93	26.62	25.30	25.41
5781	NYSE	RRC	Wed, Dec 9, 2015	26.25	26.91	25.59	26.14
5780	NYSE	RRC	Tue, Dec 8, 2015	24.89	26.10	24.57	25.75
5779	NYSE	RRC	Mon, Dec 7, 2015	26.97	27.23	25.56	25.75
5778	NYSE	RRC	Fri, Dec 4, 2015	27.58	28.27	26.61	27.74
5777	NYSE	RRC	Thu, Dec 3, 2015	28.93	29.60	27.84	28.16
5776	NYSE	RRC	Wed, Dec 2, 2015	28.32	29.20	27.44	28.86
5775	NYSE	RRC	Tue, Dec 1, 2015	28.41	28.93	28.20	28.55
5774	NYSE	RRC	Mon, Nov 30, 2015	28.81	29.61	28.17	28.58
5773	NYSE	RRC	Fri, Nov 27, 2015	29.76	29.93	28.38	28.50
5772	NYSE	RRC	Wed, Nov 25, 2015	30.29	30.84	29.52	30.28
5771	NYSE	RRC	Tue, Nov 24, 2015	31.12	31.55	30.30	30.78
5770	NYSE	RRC	Mon, Nov 23, 2015	30.35	31.45	30.00	30.82
5769	NYSE	RRC	Fri, Nov 20, 2015	31.52	31.70	30.12	30.41
5768	NYSE	RRC	Thu, Nov 19, 2015	31.76	32.07	30.94	31.70
5767	NYSE	RRC	Wed, Nov 18, 2015	33.15	33.74	30.92	32.04
5766	NYSE	RRC	Tue, Nov 17, 2015	34.50	34.50	32.82	33.00
5765	NYSE	RRC	Mon, Nov 16, 2015	31.85	34.66	31.56	34.62
5764	NYSE	RRC	Fri, Nov 13, 2015	29.51	31.89	29.19	31.72
5763	NYSE	RRC	Thu, Nov 12, 2015	29.75	30.26	29.03	29.66
5762	NYSE	RRC	Wed, Nov 11, 2015	32.06	32.06	29.21	30.03
5761	NYSE	RRC	Tue, Nov 10, 2015	33.20	33.57	31.82	32.14
5760	NYSE	RRC	Mon, Nov 9, 2015	34.36	34.88	33.19	33.29
5759	NYSE	RRC	Fri, Nov 6, 2015	34.85	35.71	33.95	34.41
5758	NYSE	RRC	Thu, Nov 5, 2015	33.90	36.23	33.67	35.38
5757	NYSE	RRC	Wed, Nov 4, 2015	34.60	35.00	32.76	34.08
5756	NYSE	RRC	Tue, Nov 3, 2015	31.35	31.98	30.82	30.99
5755	NYSE	RRC	Mon, Nov 2, 2015	30.40	31.99	30.03	31.36
5754	NYSE	RRC	Fri, Oct 30, 2015	29.79	30.55	28.44	30.44
5753	NYSE	RRC	Thu, Oct 29, 2015	31.95	31.95	27.55	29.64
5752	NYSE	RRC	Wed, Oct 28, 2015	28.72	30.10	28.00	28.83
5751	NYSE	RRC	Tue, Oct 27, 2015	28.47	29.02	27.83	28.77
5750	NYSE	RRC	Mon, Oct 26, 2015	31.23	31.36	28.89	29.02
5749	NYSE	RRC	Fri, Oct 23, 2015	32.05	32.14	30.35	31.32
5748	NYSE	RRC	Thu, Oct 22, 2015	33.45	33.68	31.55	32.31
5747	NYSE	RRC	Wed, Oct 21, 2015	35.53	35.71	33.08	33.30
5746	NYSE	RRC	Tue, Oct 20, 2015	34.54	36.71	34.35	35.88
5745	NYSE	RRC	Mon, Oct 19, 2015	34.54	35.12	34.31	34.49
5744	NYSE	RRC	Fri, Oct 16, 2015	34.92	35.30	33.93	34.99
5743	NYSE	RRC	Thu, Oct 15, 2015	34.15	34.94	33.44	34.82
5742	NYSE	RRC	Wed, Oct 14, 2015	33.44	34.53	33.29	34.22
5741	NYSE	RRC	Tue, Oct 13, 2015	33.38	34.47	33.11	33.41
5740	NYSE	RRC	Mon, Oct 12, 2015	36.08	36.15	33.74	34.48
5739	NYSE	RRC	Fri, Oct 9, 2015	37.59	37.73	35.73	36.05
5738	NYSE	RRC	Thu, Oct 8, 2015	36.55	37.59	36.08	37.41
5737	NYSE	RRC	Wed, Oct 7, 2015	37.21	37.61	35.45	36.63
5736	NYSE	RRC	Tue, Oct 6, 2015	34.24	36.27	33.91	36.21
5735	NYSE	RRC	Mon, Oct 5, 2015	33.31	34.60	33.30	34.32
5734	NYSE	RRC	Fri, Oct 2, 2015	31.11	32.78	30.83	32.76
5733	NYSE	RRC	Thu, Oct 1, 2015	32.86	35.13	30.97	31.55
5732	NYSE	RRC	Wed, Sep 30, 2015	31.44	32.32	31.05	32.12
5731	NYSE	RRC	Tue, Sep 29, 2015	31.85	32.19	30.33	31.07
5730	NYSE	RRC	Mon, Sep 28, 2015	34.64	34.88	31.81	31.85
5729	NYSE	RRC	Fri, Sep 25, 2015	35.25	35.36	34.71	34.99
5728	NYSE	RRC	Thu, Sep 24, 2015	34.45	35.41	33.93	34.86
5727	NYSE	RRC	Wed, Sep 23, 2015	35.27	35.36	34.31	34.65
5726	NYSE	RRC	Tue, Sep 22, 2015	35.31	36.22	34.98	35.09
5725	NYSE	RRC	Mon, Sep 21, 2015	36.08	36.64	35.61	35.91
5724	NYSE	RRC	Fri, Sep 18, 2015	38.10	38.21	35.80	36.05
5723	NYSE	RRC	Thu, Sep 17, 2015	38.83	40.06	37.85	38.98
5722	NYSE	RRC	Wed, Sep 16, 2015	36.88	38.93	36.62	38.87
5721	NYSE	RRC	Tue, Sep 15, 2015	36.20	37.32	35.78	36.61
5720	NYSE	RRC	Mon, Sep 14, 2015	36.22	36.52	35.78	36.05
5719	NYSE	RRC	Fri, Sep 11, 2015	35.55	36.49	35.27	36.48
5718	NYSE	RRC	Thu, Sep 10, 2015	36.05	36.43	35.54	36.05
5717	NYSE	RRC	Wed, Sep 9, 2015	36.38	37.90	35.75	35.94
5716	NYSE	RRC	Tue, Sep 8, 2015	37.09	37.43	36.02	36.16
5715	NYSE	RRC	Fri, Sep 4, 2015	37.71	37.91	36.41	36.50
5714	NYSE	RRC	Thu, Sep 3, 2015	38.18	39.51	37.47	38.37
5713	NYSE	RRC	Wed, Sep 2, 2015	38.30	38.76	37.02	38.08
5712	NYSE	RRC	Tue, Sep 1, 2015	37.24	39.18	37.24	37.96
5711	NYSE	RRC	Mon, Aug 31, 2015	37.91	39.06	36.97	38.62
5710	NYSE	RRC	Fri, Aug 28, 2015	37.79	39.48	37.42	38.33
5709	NYSE	RRC	Thu, Aug 27, 2015	35.88	38.46	35.46	38.01
5708	NYSE	RRC	Wed, Aug 26, 2015	34.85	34.95	33.96	34.81
5707	NYSE	RRC	Tue, Aug 25, 2015	34.83	34.83	33.31	33.80
5706	NYSE	RRC	Mon, Aug 24, 2015	33.15	34.90	32.82	33.20
5705	NYSE	RRC	Fri, Aug 21, 2015	35.22	36.16	35.20	35.64
5704	NYSE	RRC	Thu, Aug 20, 2015	35.98	36.44	35.48	35.48
5703	NYSE	RRC	Wed, Aug 19, 2015	36.83	37.16	35.41	35.98
5702	NYSE	RRC	Tue, Aug 18, 2015	36.39	37.11	36.17	37.02
5701	NYSE	RRC	Mon, Aug 17, 2015	36.23	36.80	35.99	36.55
5700	NYSE	RRC	Fri, Aug 14, 2015	36.94	37.45	36.02	36.50
5699	NYSE	RRC	Thu, Aug 13, 2015	38.23	38.50	36.43	36.94
5698	NYSE	RRC	Wed, Aug 12, 2015	38.58	39.91	38.20	38.66
5697	NYSE	RRC	Tue, Aug 11, 2015	36.45	38.67	36.38	38.55
5696	NYSE	RRC	Mon, Aug 10, 2015	35.90	37.68	35.53	37.60
5695	NYSE	RRC	Fri, Aug 7, 2015	37.44	38.48	35.56	35.72
5694	NYSE	RRC	Thu, Aug 6, 2015	36.31	38.11	35.81	37.95
5693	NYSE	RRC	Wed, Aug 5, 2015	38.55	38.85	36.44	36.48
5692	NYSE	RRC	Tue, Aug 4, 2015	38.80	38.80	37.70	37.89
5691	NYSE	RRC	Mon, Aug 3, 2015	38.78	39.35	38.05	38.22
5690	NYSE	RRC	Fri, Jul 31, 2015	39.44	40.20	39.11	39.34
5689	NYSE	RRC	Thu, Jul 30, 2015	42.11	42.18	39.05	39.85
5688	NYSE	RRC	Wed, Jul 29, 2015	43.02	43.74	40.65	42.64
5687	NYSE	RRC	Tue, Jul 28, 2015	42.36	45.04	41.88	43.95
5686	NYSE	RRC	Mon, Jul 27, 2015	42.18	43.17	41.52	42.24
5685	NYSE	RRC	Fri, Jul 24, 2015	42.51	42.76	41.52	42.32
5684	NYSE	RRC	Thu, Jul 23, 2015	41.41	43.33	41.17	42.95
5683	NYSE	RRC	Wed, Jul 22, 2015	40.98	41.54	40.74	41.40
5682	NYSE	RRC	Tue, Jul 21, 2015	41.14	41.83	40.83	41.19
5681	NYSE	RRC	Mon, Jul 20, 2015	42.69	42.96	40.70	40.75
5680	NYSE	RRC	Fri, Jul 17, 2015	46.01	46.16	43.01	43.12
5679	NYSE	RRC	Thu, Jul 16, 2015	46.77	46.96	46.08	46.21
5678	NYSE	RRC	Wed, Jul 15, 2015	47.71	47.95	46.25	46.37
5677	NYSE	RRC	Tue, Jul 14, 2015	45.91	47.87	45.73	47.71
5676	NYSE	RRC	Mon, Jul 13, 2015	45.43	46.22	44.80	46.11
5675	NYSE	RRC	Fri, Jul 10, 2015	46.56	46.75	45.23	45.27
5674	NYSE	RRC	Thu, Jul 9, 2015	46.10	46.91	46.03	46.29
5673	NYSE	RRC	Wed, Jul 8, 2015	46.90	47.11	44.90	45.30
5672	NYSE	RRC	Tue, Jul 7, 2015	46.85	47.08	44.85	46.84
5671	NYSE	RRC	Mon, Jul 6, 2015	47.11	47.97	46.64	47.17
5670	NYSE	RRC	Thu, Jul 2, 2015	48.22	48.88	47.75	47.97
5669	NYSE	RRC	Wed, Jul 1, 2015	49.21	49.40	47.49	47.82
5668	NYSE	RRC	Tue, Jun 30, 2015	49.10	49.60	48.82	49.38
5667	NYSE	RRC	Mon, Jun 29, 2015	49.03	50.25	48.46	48.61
5666	NYSE	RRC	Fri, Jun 26, 2015	50.88	51.45	49.58	49.62
5665	NYSE	RRC	Thu, Jun 25, 2015	50.94	51.49	50.57	51.04
5664	NYSE	RRC	Wed, Jun 24, 2015	50.30	50.97	50.11	50.89
5663	NYSE	RRC	Tue, Jun 23, 2015	50.71	50.91	49.67	50.31
5662	NYSE	RRC	Mon, Jun 22, 2015	50.40	51.11	49.60	50.59
5661	NYSE	RRC	Fri, Jun 19, 2015	50.80	51.39	49.79	50.31
5660	NYSE	RRC	Thu, Jun 18, 2015	53.11	53.32	51.18	51.20
5659	NYSE	RRC	Wed, Jun 17, 2015	54.33	54.50	52.32	52.74
5658	NYSE	RRC	Tue, Jun 16, 2015	52.86	53.95	52.33	53.90
5657	NYSE	RRC	Mon, Jun 15, 2015	52.34	53.20	51.94	52.51
5656	NYSE	RRC	Fri, Jun 12, 2015	52.42	53.56	52.11	52.84
5655	NYSE	RRC	Thu, Jun 11, 2015	53.08	53.26	51.61	52.70
5654	NYSE	RRC	Wed, Jun 10, 2015	55.07	55.17	52.47	52.93
5653	NYSE	RRC	Tue, Jun 9, 2015	54.95	56.18	54.30	54.37
5652	NYSE	RRC	Mon, Jun 8, 2015	54.72	55.63	53.14	54.15
5651	NYSE	RRC	Fri, Jun 5, 2015	54.99	56.35	54.68	54.70
5650	NYSE	RRC	Thu, Jun 4, 2015	54.79	55.80	54.52	55.51
5649	NYSE	RRC	Wed, Jun 3, 2015	55.61	55.83	55.07	55.58
5648	NYSE	RRC	Tue, Jun 2, 2015	55.25	56.36	54.50	55.58
5647	NYSE	RRC	Mon, Jun 1, 2015	55.30	55.92	54.52	54.97
5646	NYSE	RRC	Fri, May 29, 2015	55.52	56.02	55.01	55.41
5645	NYSE	RRC	Thu, May 28, 2015	56.61	56.72	55.17	55.48
5644	NYSE	RRC	Wed, May 27, 2015	56.82	57.98	56.53	57.28
5643	NYSE	RRC	Tue, May 26, 2015	57.75	58.45	56.73	57.03
5642	NYSE	RRC	Fri, May 22, 2015	58.23	59.47	58.00	58.64
5641	NYSE	RRC	Thu, May 21, 2015	58.76	59.09	58.09	58.73
5640	NYSE	RRC	Wed, May 20, 2015	58.54	58.59	56.91	58.26
5639	NYSE	RRC	Tue, May 19, 2015	59.35	59.88	58.04	58.35
5638	NYSE	RRC	Mon, May 18, 2015	60.70	61.16	58.90	59.78
5637	NYSE	RRC	Fri, May 15, 2015	60.87	61.74	59.95	61.16
5636	NYSE	RRC	Thu, May 14, 2015	62.93	63.20	60.92	61.04
5635	NYSE	RRC	Wed, May 13, 2015	63.85	64.47	62.54	62.70
5634	NYSE	RRC	Tue, May 12, 2015	63.08	64.98	63.03	63.81
5633	NYSE	RRC	Mon, May 11, 2015	64.04	64.64	62.41	62.92
5632	NYSE	RRC	Fri, May 8, 2015	61.53	64.70	60.37	64.29
5631	NYSE	RRC	Thu, May 7, 2015	61.96	62.02	60.31	60.80
5630	NYSE	RRC	Wed, May 6, 2015	63.60	63.95	61.75	62.06
5629	NYSE	RRC	Tue, May 5, 2015	64.90	65.21	62.69	62.77
5628	NYSE	RRC	Mon, May 4, 2015	64.88	65.53	63.75	64.10
5627	NYSE	RRC	Fri, May 1, 2015	63.39	65.29	62.86	64.75
5626	NYSE	RRC	Thu, Apr 30, 2015	62.26	64.62	60.29	63.56
5625	NYSE	RRC	Wed, Apr 29, 2015	60.95	62.62	58.72	62.06
5624	NYSE	RRC	Tue, Apr 28, 2015	61.45	62.66	61.35	62.30
5623	NYSE	RRC	Mon, Apr 27, 2015	61.34	61.89	60.56	61.28
5622	NYSE	RRC	Fri, Apr 24, 2015	61.86	62.28	60.77	61.36
5621	NYSE	RRC	Thu, Apr 23, 2015	60.61	62.15	60.56	61.94
5620	NYSE	RRC	Wed, Apr 22, 2015	60.05	61.67	59.83	60.72
5619	NYSE	RRC	Tue, Apr 21, 2015	60.77	61.62	59.40	59.79
5618	NYSE	RRC	Mon, Apr 20, 2015	60.62	61.96	60.25	60.41
5617	NYSE	RRC	Fri, Apr 17, 2015	60.23	61.37	59.92	60.73
5616	NYSE	RRC	Thu, Apr 16, 2015	61.00	62.52	59.75	60.96
5615	NYSE	RRC	Wed, Apr 15, 2015	58.06	61.57	57.45	61.40
5614	NYSE	RRC	Tue, Apr 14, 2015	55.63	58.06	55.32	57.73
5613	NYSE	RRC	Mon, Apr 13, 2015	56.23	56.23	54.19	55.09
5612	NYSE	RRC	Fri, Apr 10, 2015	56.07	56.39	54.52	55.25
5611	NYSE	RRC	Thu, Apr 9, 2015	55.44	56.05	55.00	55.87
5610	NYSE	RRC	Wed, Apr 8, 2015	56.36	56.85	55.16	55.24
5609	NYSE	RRC	Tue, Apr 7, 2015	54.74	57.28	54.51	56.27
5608	NYSE	RRC	Mon, Apr 6, 2015	53.97	54.91	53.40	54.67
5607	NYSE	RRC	Thu, Apr 2, 2015	51.43	53.95	51.40	53.77
5606	NYSE	RRC	Wed, Apr 1, 2015	52.05	52.73	51.32	51.63
5605	NYSE	RRC	Tue, Mar 31, 2015	51.27	52.74	51.12	52.04
5604	NYSE	RRC	Mon, Mar 30, 2015	51.79	52.46	51.01	51.71
5603	NYSE	RRC	Fri, Mar 27, 2015	50.83	52.16	50.21	51.61
5602	NYSE	RRC	Thu, Mar 26, 2015	51.97	52.45	50.76	51.12
5601	NYSE	RRC	Wed, Mar 25, 2015	49.90	51.31	49.09	50.90
5600	NYSE	RRC	Tue, Mar 24, 2015	48.38	49.89	48.16	49.63
5599	NYSE	RRC	Mon, Mar 23, 2015	49.16	49.73	48.33	48.36
5598	NYSE	RRC	Fri, Mar 20, 2015	48.19	49.52	48.03	49.35
5597	NYSE	RRC	Thu, Mar 19, 2015	47.74	48.71	47.05	47.65
5596	NYSE	RRC	Wed, Mar 18, 2015	46.23	49.53	45.71	49.02
5595	NYSE	RRC	Tue, Mar 17, 2015	46.07	47.11	45.98	46.67
5594	NYSE	RRC	Mon, Mar 16, 2015	44.93	46.20	44.10	46.07
5593	NYSE	RRC	Fri, Mar 13, 2015	44.99	45.30	43.88	45.29
5592	NYSE	RRC	Thu, Mar 12, 2015	48.09	48.15	45.33	45.40
5591	NYSE	RRC	Wed, Mar 11, 2015	45.92	47.50	45.75	47.05
5590	NYSE	RRC	Tue, Mar 10, 2015	46.33	46.76	45.70	45.98
5589	NYSE	RRC	Mon, Mar 9, 2015	48.51	48.68	46.49	46.61
5588	NYSE	RRC	Fri, Mar 6, 2015	49.10	49.75	48.43	48.75
5587	NYSE	RRC	Thu, Mar 5, 2015	49.69	50.34	49.09	49.76
5586	NYSE	RRC	Wed, Mar 4, 2015	50.54	50.54	49.23	50.11
5585	NYSE	RRC	Tue, Mar 3, 2015	49.43	51.75	49.43	50.27
5584	NYSE	RRC	Mon, Mar 2, 2015	49.54	49.60	48.02	49.43
5583	NYSE	RRC	Fri, Feb 27, 2015	51.42	51.74	49.32	49.54
5582	NYSE	RRC	Thu, Feb 26, 2015	53.23	53.59	50.48	50.82
5581	NYSE	RRC	Wed, Feb 25, 2015	53.99	55.26	51.65	53.91
5580	NYSE	RRC	Tue, Feb 24, 2015	51.37	51.75	50.60	51.24
5579	NYSE	RRC	Mon, Feb 23, 2015	51.20	52.42	50.66	51.35
5578	NYSE	RRC	Fri, Feb 20, 2015	52.08	52.66	51.20	51.84
5577	NYSE	RRC	Thu, Feb 19, 2015	50.29	53.05	50.10	52.02
5576	NYSE	RRC	Wed, Feb 18, 2015	51.57	53.32	51.53	51.89
5575	NYSE	RRC	Tue, Feb 17, 2015	50.67	52.60	50.56	52.44
5574	NYSE	RRC	Fri, Feb 13, 2015	51.50	51.61	50.26	50.84
5573	NYSE	RRC	Thu, Feb 12, 2015	52.14	52.75	50.37	50.77
5572	NYSE	RRC	Wed, Feb 11, 2015	52.00	52.73	51.03	51.29
5571	NYSE	RRC	Tue, Feb 10, 2015	50.84	52.63	49.16	52.45
5570	NYSE	RRC	Mon, Feb 9, 2015	51.96	52.77	50.57	50.84
5569	NYSE	RRC	Fri, Feb 6, 2015	52.37	53.15	51.08	51.66
5568	NYSE	RRC	Thu, Feb 5, 2015	50.79	52.44	50.42	51.71
5567	NYSE	RRC	Wed, Feb 4, 2015	50.36	50.56	48.98	49.94
5566	NYSE	RRC	Tue, Feb 3, 2015	48.59	51.72	48.11	51.39
5565	NYSE	RRC	Mon, Feb 2, 2015	47.28	48.30	46.02	47.81
5564	NYSE	RRC	Fri, Jan 30, 2015	44.99	46.93	44.17	46.27
5563	NYSE	RRC	Thu, Jan 29, 2015	47.40	47.85	44.92	45.49
5562	NYSE	RRC	Wed, Jan 28, 2015	48.86	48.89	46.75	46.98
5561	NYSE	RRC	Tue, Jan 27, 2015	49.37	50.29	48.31	49.27
5560	NYSE	RRC	Mon, Jan 26, 2015	48.90	49.67	48.31	49.52
5559	NYSE	RRC	Fri, Jan 23, 2015	49.19	50.37	48.58	48.64
5558	NYSE	RRC	Thu, Jan 22, 2015	49.82	50.18	48.02	49.03
5557	NYSE	RRC	Wed, Jan 21, 2015	48.77	50.47	48.73	49.76
5556	NYSE	RRC	Tue, Jan 20, 2015	48.28	48.51	46.81	48.33
5555	NYSE	RRC	Fri, Jan 16, 2015	47.02	49.72	46.95	49.58
5554	NYSE	RRC	Thu, Jan 15, 2015	48.93	49.08	46.87	46.95
5553	NYSE	RRC	Wed, Jan 14, 2015	47.22	48.08	46.16	47.95
5552	NYSE	RRC	Tue, Jan 13, 2015	47.83	48.25	46.40	47.02
5551	NYSE	RRC	Mon, Jan 12, 2015	49.41	49.73	47.52	47.62
5550	NYSE	RRC	Fri, Jan 9, 2015	49.92	51.04	49.22	50.29
5549	NYSE	RRC	Thu, Jan 8, 2015	49.26	50.53	48.40	50.05
5548	NYSE	RRC	Wed, Jan 7, 2015	51.18	51.29	48.62	49.12
5547	NYSE	RRC	Tue, Jan 6, 2015	51.77	52.90	49.60	50.59
5546	NYSE	RRC	Mon, Jan 5, 2015	54.58	54.92	51.95	51.96
5545	NYSE	RRC	Fri, Jan 2, 2015	53.00	55.74	52.84	55.40
5544	NYSE	RRC	Wed, Dec 31, 2014	53.15	54.55	53.11	53.45
5543	NYSE	RRC	Tue, Dec 30, 2014	56.00	56.09	53.36	53.65
5542	NYSE	RRC	Mon, Dec 29, 2014	55.32	56.15	54.80	56.00
5541	NYSE	RRC	Fri, Dec 26, 2014	56.02	56.55	54.02	54.57
5540	NYSE	RRC	Wed, Dec 24, 2014	56.62	57.48	55.59	55.73
5539	NYSE	RRC	Tue, Dec 23, 2014	55.75	57.81	55.75	57.00
5538	NYSE	RRC	Mon, Dec 22, 2014	58.14	58.75	55.51	57.07
5537	NYSE	RRC	Fri, Dec 19, 2014	60.95	61.00	57.61	59.87
5536	NYSE	RRC	Thu, Dec 18, 2014	63.81	64.28	57.94	60.09
5535	NYSE	RRC	Wed, Dec 17, 2014	58.49	62.73	58.37	61.91
5534	NYSE	RRC	Tue, Dec 16, 2014	55.40	61.25	55.18	58.22
5533	NYSE	RRC	Mon, Dec 15, 2014	56.76	58.35	55.26	55.40
5532	NYSE	RRC	Fri, Dec 12, 2014	52.39	54.96	51.99	54.18
5531	NYSE	RRC	Thu, Dec 11, 2014	52.00	54.78	51.83	52.98
5530	NYSE	RRC	Wed, Dec 10, 2014	54.54	55.07	52.21	52.28
5529	NYSE	RRC	Tue, Dec 9, 2014	54.86	56.20	54.81	55.54
5528	NYSE	RRC	Mon, Dec 8, 2014	57.96	58.43	55.30	55.30
5527	NYSE	RRC	Fri, Dec 5, 2014	60.49	60.88	58.08	58.93
5526	NYSE	RRC	Thu, Dec 4, 2014	63.58	64.06	60.12	60.55
5525	NYSE	RRC	Wed, Dec 3, 2014	64.54	65.56	63.90	64.48
5524	NYSE	RRC	Tue, Dec 2, 2014	64.60	66.08	63.96	64.08
5523	NYSE	RRC	Mon, Dec 1, 2014	65.34	65.56	63.82	65.35
5522	NYSE	RRC	Fri, Nov 28, 2014	66.54	68.61	65.50	65.65
5521	NYSE	RRC	Wed, Nov 26, 2014	68.54	69.11	67.67	68.76
5520	NYSE	RRC	Tue, Nov 25, 2014	70.56	71.00	68.35	68.91
5519	NYSE	RRC	Mon, Nov 24, 2014	71.76	71.76	69.52	70.58
5518	NYSE	RRC	Fri, Nov 21, 2014	74.09	74.46	71.69	72.20
5517	NYSE	RRC	Thu, Nov 20, 2014	72.73	74.47	72.35	73.10
5516	NYSE	RRC	Wed, Nov 19, 2014	71.98	74.20	71.35	73.00
5515	NYSE	RRC	Tue, Nov 18, 2014	71.96	72.74	70.72	71.46
5514	NYSE	RRC	Mon, Nov 17, 2014	71.62	73.13	71.06	72.38
5513	NYSE	RRC	Fri, Nov 14, 2014	70.89	72.34	70.74	71.92
5512	NYSE	RRC	Thu, Nov 13, 2014	71.51	71.92	70.26	70.39
5511	NYSE	RRC	Wed, Nov 12, 2014	73.35	73.49	72.14	72.30
5510	NYSE	RRC	Tue, Nov 11, 2014	71.92	74.28	71.15	73.99
5509	NYSE	RRC	Mon, Nov 10, 2014	73.86	74.64	71.72	72.38
5508	NYSE	RRC	Fri, Nov 7, 2014	72.59	74.38	72.29	73.09
5507	NYSE	RRC	Thu, Nov 6, 2014	69.83	72.94	69.10	72.80
5506	NYSE	RRC	Wed, Nov 5, 2014	67.70	70.44	67.14	70.08
5505	NYSE	RRC	Tue, Nov 4, 2014	65.97	67.59	65.45	67.28
5504	NYSE	RRC	Mon, Nov 3, 2014	69.19	69.99	66.23	66.77
5503	NYSE	RRC	Fri, Oct 31, 2014	67.11	68.48	65.78	68.40
5502	NYSE	RRC	Thu, Oct 30, 2014	67.81	68.82	65.65	66.06
5501	NYSE	RRC	Wed, Oct 29, 2014	68.13	69.00	66.28	66.90
5500	NYSE	RRC	Tue, Oct 28, 2014	65.56	67.45	64.65	67.39
5499	NYSE	RRC	Mon, Oct 27, 2014	64.98	66.13	64.14	65.15
5498	NYSE	RRC	Fri, Oct 24, 2014	68.02	68.32	66.33	66.62
5497	NYSE	RRC	Thu, Oct 23, 2014	67.52	69.97	67.41	68.61
5496	NYSE	RRC	Wed, Oct 22, 2014	68.62	69.34	66.66	66.69
5495	NYSE	RRC	Tue, Oct 21, 2014	66.87	68.68	66.49	68.58
5494	NYSE	RRC	Mon, Oct 20, 2014	66.98	68.04	65.56	66.29
5493	NYSE	RRC	Fri, Oct 17, 2014	70.15	70.70	66.66	67.32
5492	NYSE	RRC	Thu, Oct 16, 2014	64.10	70.15	64.10	69.14
5491	NYSE	RRC	Wed, Oct 15, 2014	62.18	65.85	61.33	65.71
5490	NYSE	RRC	Tue, Oct 14, 2014	63.00	64.43	62.03	62.96
5489	NYSE	RRC	Mon, Oct 13, 2014	63.15	63.97	61.75	61.87
5488	NYSE	RRC	Fri, Oct 10, 2014	63.26	65.20	62.60	63.41
5487	NYSE	RRC	Thu, Oct 9, 2014	64.83	64.88	63.43	63.43
5486	NYSE	RRC	Wed, Oct 8, 2014	64.08	65.73	63.67	65.57
5485	NYSE	RRC	Tue, Oct 7, 2014	65.49	66.04	64.42	64.43
5484	NYSE	RRC	Mon, Oct 6, 2014	66.52	66.80	65.07	65.88
5483	NYSE	RRC	Fri, Oct 3, 2014	68.08	68.08	66.39	66.77
5482	NYSE	RRC	Thu, Oct 2, 2014	66.97	68.39	65.89	67.96
5481	NYSE	RRC	Wed, Oct 1, 2014	68.00	69.50	67.19	67.45
5480	NYSE	RRC	Tue, Sep 30, 2014	68.61	68.91	66.98	67.81
5479	NYSE	RRC	Mon, Sep 29, 2014	67.37	68.94	67.13	68.67
5478	NYSE	RRC	Fri, Sep 26, 2014	67.55	68.37	67.00	67.70
5477	NYSE	RRC	Thu, Sep 25, 2014	68.69	68.78	67.16	67.31
5476	NYSE	RRC	Wed, Sep 24, 2014	69.78	69.78	67.51	68.94
5475	NYSE	RRC	Tue, Sep 23, 2014	70.25	70.47	69.72	69.98
5474	NYSE	RRC	Mon, Sep 22, 2014	71.47	71.75	69.85	70.25
5473	NYSE	RRC	Fri, Sep 19, 2014	72.06	72.20	71.20	71.55
5472	NYSE	RRC	Thu, Sep 18, 2014	73.31	73.32	71.64	71.87
5471	NYSE	RRC	Wed, Sep 17, 2014	73.71	73.97	72.25	73.21
5470	NYSE	RRC	Tue, Sep 16, 2014	72.61	73.72	72.20	73.33
5469	NYSE	RRC	Mon, Sep 15, 2014	72.57	73.20	71.67	72.80
5468	NYSE	RRC	Fri, Sep 12, 2014	73.40	73.75	72.21	72.48
5467	NYSE	RRC	Thu, Sep 11, 2014	73.71	74.11	73.18	73.64
5466	NYSE	RRC	Wed, Sep 10, 2014	74.74	75.11	73.77	74.65
5465	NYSE	RRC	Tue, Sep 9, 2014	74.97	76.55	74.44	75.03
5464	NYSE	RRC	Mon, Sep 8, 2014	74.73	74.78	74.00	74.61
5463	NYSE	RRC	Fri, Sep 5, 2014	74.18	75.29	74.18	75.20
5462	NYSE	RRC	Thu, Sep 4, 2014	76.20	76.47	73.75	74.20
5461	NYSE	RRC	Wed, Sep 3, 2014	76.68	76.96	76.03	76.15
5460	NYSE	RRC	Tue, Sep 2, 2014	78.41	78.72	76.00	76.27
5459	NYSE	RRC	Fri, Aug 29, 2014	78.50	78.63	77.63	78.59
5458	NYSE	RRC	Thu, Aug 28, 2014	78.00	78.54	77.71	78.25
5457	NYSE	RRC	Wed, Aug 27, 2014	78.62	79.02	77.58	78.02
5456	NYSE	RRC	Tue, Aug 26, 2014	78.91	79.38	78.51	78.77
5455	NYSE	RRC	Mon, Aug 25, 2014	77.40	79.07	77.29	78.85
5454	NYSE	RRC	Fri, Aug 22, 2014	76.92	77.15	76.30	76.76
5453	NYSE	RRC	Thu, Aug 21, 2014	77.16	77.31	76.18	77.19
5452	NYSE	RRC	Wed, Aug 20, 2014	76.67	77.24	76.20	76.95
5451	NYSE	RRC	Tue, Aug 19, 2014	76.02	77.49	75.59	77.06
5450	NYSE	RRC	Mon, Aug 18, 2014	75.87	76.46	74.89	75.23
5449	NYSE	RRC	Fri, Aug 15, 2014	75.70	76.49	75.27	75.93
5448	NYSE	RRC	Thu, Aug 14, 2014	75.06	75.88	74.38	75.69
5447	NYSE	RRC	Wed, Aug 13, 2014	74.58	75.10	74.25	74.77
5446	NYSE	RRC	Tue, Aug 12, 2014	75.20	75.36	74.44	74.58
5445	NYSE	RRC	Mon, Aug 11, 2014	76.33	76.40	75.11	75.20
5444	NYSE	RRC	Fri, Aug 8, 2014	74.68	75.98	73.83	75.83
5443	NYSE	RRC	Thu, Aug 7, 2014	75.43	75.60	73.84	74.28
5442	NYSE	RRC	Wed, Aug 6, 2014	75.47	76.29	74.83	75.07
5441	NYSE	RRC	Tue, Aug 5, 2014	77.02	77.72	75.09	75.57
5440	NYSE	RRC	Mon, Aug 4, 2014	75.44	77.24	75.03	76.73
5439	NYSE	RRC	Fri, Aug 1, 2014	74.98	77.26	74.39	75.30
5438	NYSE	RRC	Thu, Jul 31, 2014	75.65	76.53	74.96	75.59
5437	NYSE	RRC	Wed, Jul 30, 2014	78.16	78.22	75.68	76.06
5436	NYSE	RRC	Tue, Jul 29, 2014	77.71	79.19	76.93	78.15
5435	NYSE	RRC	Mon, Jul 28, 2014	76.63	76.94	75.80	76.27
5434	NYSE	RRC	Fri, Jul 25, 2014	76.92	77.16	76.35	76.71
5433	NYSE	RRC	Thu, Jul 24, 2014	77.25	78.59	76.94	77.40
5432	NYSE	RRC	Wed, Jul 23, 2014	77.00	77.37	76.18	77.28
5431	NYSE	RRC	Tue, Jul 22, 2014	77.02	77.25	75.85	76.57
5430	NYSE	RRC	Mon, Jul 21, 2014	77.65	78.20	76.66	76.70
5429	NYSE	RRC	Fri, Jul 18, 2014	77.60	78.25	77.56	77.95
5428	NYSE	RRC	Thu, Jul 17, 2014	80.97	81.19	77.36	77.39
5427	NYSE	RRC	Wed, Jul 16, 2014	81.10	81.70	80.18	80.86
5426	NYSE	RRC	Tue, Jul 15, 2014	81.81	82.20	80.36	80.53
5425	NYSE	RRC	Mon, Jul 14, 2014	81.56	82.16	80.63	81.98
5424	NYSE	RRC	Fri, Jul 11, 2014	81.78	82.28	80.55	81.25
5423	NYSE	RRC	Thu, Jul 10, 2014	83.58	83.75	81.81	82.10
5422	NYSE	RRC	Wed, Jul 9, 2014	83.99	84.96	83.58	84.67
5421	NYSE	RRC	Tue, Jul 8, 2014	84.30	85.08	83.60	84.07
5420	NYSE	RRC	Mon, Jul 7, 2014	85.20	85.56	83.86	84.03
5419	NYSE	RRC	Thu, Jul 3, 2014	85.64	85.99	84.65	85.79
5418	NYSE	RRC	Wed, Jul 2, 2014	85.11	86.31	84.67	85.62
5417	NYSE	RRC	Tue, Jul 1, 2014	87.07	87.37	85.17	85.37
5416	NYSE	RRC	Mon, Jun 30, 2014	86.06	86.98	85.34	86.95
5415	NYSE	RRC	Fri, Jun 27, 2014	86.07	86.41	85.32	85.95
5414	NYSE	RRC	Thu, Jun 26, 2014	87.54	87.54	85.76	86.63
5413	NYSE	RRC	Wed, Jun 25, 2014	85.67	86.84	85.34	86.02
5412	NYSE	RRC	Tue, Jun 24, 2014	88.03	88.03	85.41	85.67
5411	NYSE	RRC	Mon, Jun 23, 2014	87.65	88.58	87.36	88.02
5410	NYSE	RRC	Fri, Jun 20, 2014	88.45	88.83	87.36	87.96
5409	NYSE	RRC	Thu, Jun 19, 2014	87.93	88.79	87.47	88.30
5408	NYSE	RRC	Wed, Jun 18, 2014	87.80	88.25	87.14	87.85
5407	NYSE	RRC	Tue, Jun 17, 2014	88.33	88.49	86.85	87.80
5406	NYSE	RRC	Mon, Jun 16, 2014	88.40	89.03	87.81	88.32
5405	NYSE	RRC	Fri, Jun 13, 2014	88.00	88.60	87.15	88.19
5404	NYSE	RRC	Thu, Jun 12, 2014	86.54	87.86	86.30	87.73
5403	NYSE	RRC	Wed, Jun 11, 2014	89.21	90.15	88.73	89.40
5402	NYSE	RRC	Tue, Jun 10, 2014	92.10	92.10	89.08	89.50
5401	NYSE	RRC	Mon, Jun 9, 2014	93.38	94.26	92.24	92.24
5400	NYSE	RRC	Fri, Jun 6, 2014	94.00	94.00	92.55	93.36
5399	NYSE	RRC	Thu, Jun 5, 2014	93.44	94.02	92.40	93.70
5398	NYSE	RRC	Wed, Jun 4, 2014	93.19	93.54	92.44	93.03
5397	NYSE	RRC	Tue, Jun 3, 2014	92.62	93.89	92.26	93.29
5396	NYSE	RRC	Mon, Jun 2, 2014	92.95	93.35	92.15	92.70
5395	NYSE	RRC	Fri, May 30, 2014	91.46	93.17	90.60	92.95
5394	NYSE	RRC	Thu, May 29, 2014	90.55	92.14	89.13	91.93
5393	NYSE	RRC	Wed, May 28, 2014	91.14	91.14	89.30	90.32
5392	NYSE	RRC	Tue, May 27, 2014	88.95	91.07	88.25	90.92
5391	NYSE	RRC	Fri, May 23, 2014	89.10	89.53	88.37	88.68
5390	NYSE	RRC	Thu, May 22, 2014	91.03	91.04	88.85	88.91
5389	NYSE	RRC	Wed, May 21, 2014	88.59	91.09	88.23	90.68
5388	NYSE	RRC	Tue, May 20, 2014	88.98	89.25	88.36	88.58
5387	NYSE	RRC	Mon, May 19, 2014	88.61	89.45	87.98	89.26
5386	NYSE	RRC	Fri, May 16, 2014	89.38	89.38	87.87	88.50
5385	NYSE	RRC	Thu, May 15, 2014	90.19	90.38	88.08	89.49
5384	NYSE	RRC	Wed, May 14, 2014	89.11	89.52	88.67	89.08
5383	NYSE	RRC	Tue, May 13, 2014	89.06	89.51	88.90	89.23
5382	NYSE	RRC	Mon, May 12, 2014	88.62	89.30	88.22	88.91
5381	NYSE	RRC	Fri, May 9, 2014	87.85	88.52	87.28	88.38
5380	NYSE	RRC	Thu, May 8, 2014	89.81	90.64	87.97	88.05
5379	NYSE	RRC	Wed, May 7, 2014	90.93	91.49	89.61	90.28
5378	NYSE	RRC	Tue, May 6, 2014	90.92	91.97	90.08	90.30
5377	NYSE	RRC	Mon, May 5, 2014	89.54	90.77	89.02	90.61
5376	NYSE	RRC	Fri, May 2, 2014	89.39	90.93	88.74	89.97
5375	NYSE	RRC	Thu, May 1, 2014	90.13	90.94	88.24	89.23
5374	NYSE	RRC	Wed, Apr 30, 2014	90.24	91.49	88.62	90.45
5373	NYSE	RRC	Tue, Apr 29, 2014	88.88	91.00	86.29	90.43
5372	NYSE	RRC	Mon, Apr 28, 2014	93.13	94.05	90.37	91.48
5371	NYSE	RRC	Fri, Apr 25, 2014	93.09	93.14	91.34	91.73
5370	NYSE	RRC	Thu, Apr 24, 2014	93.83	95.41	93.36	93.56
5369	NYSE	RRC	Wed, Apr 23, 2014	92.97	94.05	92.78	93.03
5368	NYSE	RRC	Tue, Apr 22, 2014	92.55	93.46	92.15	92.66
5367	NYSE	RRC	Mon, Apr 21, 2014	92.80	93.63	91.96	93.48
5366	NYSE	RRC	Thu, Apr 17, 2014	90.55	92.98	89.71	92.91
5365	NYSE	RRC	Wed, Apr 16, 2014	90.24	90.99	89.28	90.73
5364	NYSE	RRC	Tue, Apr 15, 2014	88.00	89.56	87.24	89.34
5363	NYSE	RRC	Mon, Apr 14, 2014	87.98	88.75	86.74	87.92
5362	NYSE	RRC	Fri, Apr 11, 2014	87.88	89.07	87.51	87.92
5361	NYSE	RRC	Thu, Apr 10, 2014	88.05	89.20	87.00	88.13
5360	NYSE	RRC	Wed, Apr 9, 2014	88.50	88.90	87.10	88.31
5359	NYSE	RRC	Tue, Apr 8, 2014	85.47	88.84	85.47	88.64
5358	NYSE	RRC	Mon, Apr 7, 2014	86.65	87.73	85.15	85.42
5357	NYSE	RRC	Fri, Apr 4, 2014	88.18	88.36	86.32	86.53
5356	NYSE	RRC	Thu, Apr 3, 2014	86.42	88.41	86.31	87.82
5355	NYSE	RRC	Wed, Apr 2, 2014	84.17	86.27	83.66	85.86
5354	NYSE	RRC	Tue, Apr 1, 2014	83.21	84.42	82.63	84.04
5353	NYSE	RRC	Mon, Mar 31, 2014	85.27	85.64	82.83	82.97
5352	NYSE	RRC	Fri, Mar 28, 2014	86.04	86.26	84.96	85.23
5351	NYSE	RRC	Thu, Mar 27, 2014	84.73	85.45	83.58	85.25
5350	NYSE	RRC	Wed, Mar 26, 2014	86.46	86.81	84.52	84.63
5349	NYSE	RRC	Tue, Mar 25, 2014	86.90	87.92	86.08	86.14
5348	NYSE	RRC	Mon, Mar 24, 2014	87.59	87.84	86.15	86.33
5347	NYSE	RRC	Fri, Mar 21, 2014	88.69	88.69	86.52	87.16
5346	NYSE	RRC	Thu, Mar 20, 2014	86.77	87.92	86.00	87.55
5345	NYSE	RRC	Wed, Mar 19, 2014	88.75	88.75	86.82	87.24
5344	NYSE	RRC	Tue, Mar 18, 2014	88.35	89.68	88.01	88.66
5343	NYSE	RRC	Mon, Mar 17, 2014	88.20	89.62	86.90	88.22
5342	NYSE	RRC	Fri, Mar 14, 2014	86.40	87.97	86.17	87.72
5341	NYSE	RRC	Thu, Mar 13, 2014	85.64	87.73	85.54	86.59
5340	NYSE	RRC	Wed, Mar 12, 2014	85.98	87.20	85.68	86.13
5339	NYSE	RRC	Tue, Mar 11, 2014	86.69	88.00	85.94	86.94
5338	NYSE	RRC	Mon, Mar 10, 2014	87.88	87.88	84.36	86.76
5337	NYSE	RRC	Fri, Mar 7, 2014	84.65	85.45	84.37	85.08
5336	NYSE	RRC	Thu, Mar 6, 2014	83.42	84.57	82.39	84.23
5335	NYSE	RRC	Wed, Mar 5, 2014	85.34	85.49	83.01	83.41
5334	NYSE	RRC	Tue, Mar 4, 2014	85.56	86.06	84.41	85.46
5333	NYSE	RRC	Mon, Mar 3, 2014	85.79	86.93	84.54	84.91
5332	NYSE	RRC	Fri, Feb 28, 2014	86.83	87.74	85.39	86.05
5331	NYSE	RRC	Thu, Feb 27, 2014	84.96	87.30	84.95	86.76
5330	NYSE	RRC	Wed, Feb 26, 2014	87.61	90.76	82.69	84.94
5329	NYSE	RRC	Tue, Feb 25, 2014	86.91	87.06	85.36	86.90
5328	NYSE	RRC	Mon, Feb 24, 2014	86.19	89.19	85.88	87.53
5327	NYSE	RRC	Fri, Feb 21, 2014	87.14	87.51	85.48	85.67
5326	NYSE	RRC	Thu, Feb 20, 2014	86.72	87.75	85.54	87.52
5325	NYSE	RRC	Wed, Feb 19, 2014	86.81	88.49	86.49	87.58
5324	NYSE	RRC	Tue, Feb 18, 2014	85.42	87.08	85.31	86.80
5323	NYSE	RRC	Fri, Feb 14, 2014	84.55	85.88	83.93	85.49
5322	NYSE	RRC	Thu, Feb 13, 2014	83.73	85.05	82.97	84.21
5321	NYSE	RRC	Wed, Feb 12, 2014	85.31	85.77	83.92	84.53
5320	NYSE	RRC	Tue, Feb 11, 2014	84.37	85.14	83.96	84.89
5319	NYSE	RRC	Mon, Feb 10, 2014	83.58	84.42	82.91	84.39
5318	NYSE	RRC	Fri, Feb 7, 2014	84.05	84.80	82.37	84.03
5317	NYSE	RRC	Thu, Feb 6, 2014	86.41	87.29	83.01	83.99
5316	NYSE	RRC	Wed, Feb 5, 2014	88.13	88.88	85.77	86.13
5315	NYSE	RRC	Tue, Feb 4, 2014	86.21	88.82	86.21	87.65
5314	NYSE	RRC	Mon, Feb 3, 2014	86.50	87.29	84.83	84.99
5313	NYSE	RRC	Fri, Jan 31, 2014	84.12	86.81	84.01	86.19
5312	NYSE	RRC	Thu, Jan 30, 2014	84.63	86.50	84.62	85.46
5311	NYSE	RRC	Wed, Jan 29, 2014	85.01	87.85	84.35	85.26
5310	NYSE	RRC	Tue, Jan 28, 2014	84.73	86.59	84.43	86.52
5309	NYSE	RRC	Mon, Jan 27, 2014	86.00	86.15	83.00	84.26
5308	NYSE	RRC	Fri, Jan 24, 2014	86.12	87.10	85.01	86.15
5307	NYSE	RRC	Thu, Jan 23, 2014	88.05	88.71	86.22	86.68
5306	NYSE	RRC	Wed, Jan 22, 2014	87.19	88.24	86.26	87.42
5305	NYSE	RRC	Tue, Jan 21, 2014	82.96	85.00	82.31	84.93
5304	NYSE	RRC	Fri, Jan 17, 2014	84.43	84.43	82.61	82.64
5303	NYSE	RRC	Thu, Jan 16, 2014	84.10	84.97	83.00	83.97
5302	NYSE	RRC	Wed, Jan 15, 2014	82.51	83.80	81.73	83.72
5301	NYSE	RRC	Tue, Jan 14, 2014	79.28	82.25	79.28	82.17
5300	NYSE	RRC	Mon, Jan 13, 2014	81.75	82.29	79.56	79.67
5299	NYSE	RRC	Fri, Jan 10, 2014	81.85	82.05	80.89	81.71
5298	NYSE	RRC	Thu, Jan 9, 2014	82.56	83.05	80.46	81.23
5297	NYSE	RRC	Wed, Jan 8, 2014	82.18	83.49	81.77	82.52
5296	NYSE	RRC	Tue, Jan 7, 2014	81.63	83.10	81.63	82.43
5295	NYSE	RRC	Mon, Jan 6, 2014	81.06	81.36	80.06	81.05
5294	NYSE	RRC	Fri, Jan 3, 2014	82.00	82.50	80.40	80.53
5293	NYSE	RRC	Thu, Jan 2, 2014	83.13	84.28	81.08	81.74
5292	NYSE	RRC	Tue, Dec 31, 2013	84.06	85.49	83.81	84.31
5291	NYSE	RRC	Mon, Dec 30, 2013	84.00	84.78	83.43	83.63
5290	NYSE	RRC	Fri, Dec 27, 2013	83.32	83.89	82.76	83.56
5289	NYSE	RRC	Thu, Dec 26, 2013	83.59	83.81	82.54	83.58
5288	NYSE	RRC	Tue, Dec 24, 2013	82.88	83.78	82.48	83.43
5287	NYSE	RRC	Mon, Dec 23, 2013	83.59	83.99	82.69	83.08
5286	NYSE	RRC	Fri, Dec 20, 2013	82.11	83.38	81.57	82.45
5285	NYSE	RRC	Thu, Dec 19, 2013	81.11	82.82	80.65	81.78
5284	NYSE	RRC	Wed, Dec 18, 2013	80.33	81.67	79.17	81.12
5283	NYSE	RRC	Tue, Dec 17, 2013	80.48	80.48	77.93	79.76
5282	NYSE	RRC	Mon, Dec 16, 2013	79.29	80.60	78.95	80.17
5281	NYSE	RRC	Fri, Dec 13, 2013	80.00	80.20	78.74	79.69
5280	NYSE	RRC	Thu, Dec 12, 2013	80.40	81.50	79.40	80.28
5279	NYSE	RRC	Wed, Dec 11, 2013	81.47	81.81	79.77	80.02
5278	NYSE	RRC	Tue, Dec 10, 2013	81.83	83.12	80.47	81.48
5277	NYSE	RRC	Mon, Dec 9, 2013	79.55	82.12	79.04	82.08
5276	NYSE	RRC	Fri, Dec 6, 2013	80.37	80.85	78.68	79.06
5275	NYSE	RRC	Thu, Dec 5, 2013	76.60	79.42	76.15	79.40
5274	NYSE	RRC	Wed, Dec 4, 2013	76.05	76.83	75.21	76.60
5273	NYSE	RRC	Tue, Dec 3, 2013	76.38	77.93	76.00	76.44
5272	NYSE	RRC	Mon, Dec 2, 2013	77.73	78.47	76.66	76.79
5271	NYSE	RRC	Fri, Nov 29, 2013	78.27	78.39	77.34	77.65
5270	NYSE	RRC	Wed, Nov 27, 2013	78.14	78.40	77.24	78.20
5269	NYSE	RRC	Tue, Nov 26, 2013	79.36	79.90	78.38	78.48
5268	NYSE	RRC	Mon, Nov 25, 2013	78.99	79.79	77.51	79.45
5267	NYSE	RRC	Fri, Nov 22, 2013	79.50	79.50	77.56	78.82
5266	NYSE	RRC	Thu, Nov 21, 2013	77.75	79.45	77.40	79.10
5265	NYSE	RRC	Wed, Nov 20, 2013	76.71	78.44	75.98	77.55
5264	NYSE	RRC	Tue, Nov 19, 2013	73.76	75.85	73.24	75.55
5263	NYSE	RRC	Mon, Nov 18, 2013	74.65	75.00	73.52	73.80
5262	NYSE	RRC	Fri, Nov 15, 2013	74.31	74.68	73.92	74.65
5261	NYSE	RRC	Thu, Nov 14, 2013	74.63	75.04	73.91	74.09
5260	NYSE	RRC	Wed, Nov 13, 2013	74.00	75.49	74.00	74.82
5259	NYSE	RRC	Tue, Nov 12, 2013	75.24	75.47	74.27	74.62
5258	NYSE	RRC	Mon, Nov 11, 2013	74.00	75.82	74.00	74.85
5257	NYSE	RRC	Fri, Nov 8, 2013	75.23	76.17	74.01	75.78
5256	NYSE	RRC	Thu, Nov 7, 2013	74.78	74.99	73.04	73.93
5255	NYSE	RRC	Wed, Nov 6, 2013	75.01	75.68	73.99	74.32
5254	NYSE	RRC	Tue, Nov 5, 2013	76.12	76.36	74.82	74.93
5253	NYSE	RRC	Mon, Nov 4, 2013	74.47	76.64	73.95	76.59
5252	NYSE	RRC	Fri, Nov 1, 2013	75.68	76.00	73.50	75.38
5251	NYSE	RRC	Thu, Oct 31, 2013	77.33	77.57	75.54	75.71
5250	NYSE	RRC	Wed, Oct 30, 2013	75.75	79.45	75.72	77.40
5249	NYSE	RRC	Tue, Oct 29, 2013	73.75	74.81	73.65	74.64
5248	NYSE	RRC	Mon, Oct 28, 2013	74.11	74.44	73.30	73.61
5247	NYSE	RRC	Fri, Oct 25, 2013	75.29	75.29	72.54	74.73
5246	NYSE	RRC	Thu, Oct 24, 2013	74.05	74.96	72.68	73.20
5245	NYSE	RRC	Wed, Oct 23, 2013	75.05	75.09	73.00	74.16
5244	NYSE	RRC	Tue, Oct 22, 2013	76.86	77.34	74.23	75.10
5243	NYSE	RRC	Mon, Oct 21, 2013	77.72	78.36	76.69	76.87
5242	NYSE	RRC	Fri, Oct 18, 2013	79.15	79.46	76.96	77.84
5241	NYSE	RRC	Thu, Oct 17, 2013	80.90	80.95	77.61	78.54
5240	NYSE	RRC	Wed, Oct 16, 2013	79.66	81.42	79.51	81.11
5239	NYSE	RRC	Tue, Oct 15, 2013	79.03	79.78	78.32	78.92
5238	NYSE	RRC	Mon, Oct 14, 2013	78.57	79.63	77.97	79.33
5237	NYSE	RRC	Fri, Oct 11, 2013	77.75	79.69	77.59	78.90
5236	NYSE	RRC	Thu, Oct 10, 2013	76.11	78.46	75.49	77.98
5235	NYSE	RRC	Wed, Oct 9, 2013	73.89	75.63	73.55	75.00
5234	NYSE	RRC	Tue, Oct 8, 2013	75.67	76.18	73.79	73.83
5233	NYSE	RRC	Mon, Oct 7, 2013	75.67	77.13	75.29	75.56
5232	NYSE	RRC	Fri, Oct 4, 2013	75.44	76.86	75.10	76.56
5231	NYSE	RRC	Thu, Oct 3, 2013	75.41	75.93	74.94	75.22
5230	NYSE	RRC	Wed, Oct 2, 2013	75.55	75.98	74.63	75.71
5229	NYSE	RRC	Tue, Oct 1, 2013	75.83	76.40	75.59	75.95
5228	NYSE	RRC	Mon, Sep 30, 2013	76.44	76.80	75.63	75.89
5227	NYSE	RRC	Fri, Sep 27, 2013	77.70	78.07	77.08	77.31
5226	NYSE	RRC	Thu, Sep 26, 2013	76.03	78.14	75.88	78.09
5225	NYSE	RRC	Wed, Sep 25, 2013	77.30	77.96	75.68	75.76
5224	NYSE	RRC	Tue, Sep 24, 2013	78.06	78.29	77.25	77.48
5223	NYSE	RRC	Mon, Sep 23, 2013	78.18	78.45	77.28	78.19
5222	NYSE	RRC	Fri, Sep 20, 2013	78.79	79.58	78.34	78.68
5221	NYSE	RRC	Thu, Sep 19, 2013	79.95	80.37	78.46	78.83
5220	NYSE	RRC	Wed, Sep 18, 2013	78.97	81.00	78.81	79.69
5219	NYSE	RRC	Tue, Sep 17, 2013	78.57	79.69	78.23	79.13
5218	NYSE	RRC	Mon, Sep 16, 2013	79.39	79.87	78.34	78.62
5217	NYSE	RRC	Fri, Sep 13, 2013	78.88	78.97	78.01	78.64
5216	NYSE	RRC	Thu, Sep 12, 2013	79.63	79.85	78.69	78.99
5215	NYSE	RRC	Wed, Sep 11, 2013	78.46	79.72	78.06	79.69
5214	NYSE	RRC	Tue, Sep 10, 2013	78.43	78.83	77.21	78.38
5213	NYSE	RRC	Mon, Sep 9, 2013	77.19	78.44	77.09	78.39
5212	NYSE	RRC	Fri, Sep 6, 2013	76.41	77.90	75.87	76.50
5211	NYSE	RRC	Thu, Sep 5, 2013	76.60	77.22	76.16	76.46
5210	NYSE	RRC	Wed, Sep 4, 2013	76.43	77.08	75.33	76.35
5209	NYSE	RRC	Tue, Sep 3, 2013	75.98	76.96	75.96	76.54
5208	NYSE	RRC	Fri, Aug 30, 2013	75.63	75.83	74.69	74.98
5207	NYSE	RRC	Thu, Aug 29, 2013	76.71	76.89	75.10	75.57
5206	NYSE	RRC	Wed, Aug 28, 2013	76.15	77.39	76.15	76.72
5205	NYSE	RRC	Tue, Aug 27, 2013	75.89	76.96	75.89	76.15
5204	NYSE	RRC	Mon, Aug 26, 2013	77.32	77.87	77.10	77.24
5203	NYSE	RRC	Fri, Aug 23, 2013	77.39	77.39	76.33	77.06
5202	NYSE	RRC	Thu, Aug 22, 2013	76.07	77.46	76.05	77.28
5201	NYSE	RRC	Wed, Aug 21, 2013	76.70	77.22	75.89	75.95
5200	NYSE	RRC	Tue, Aug 20, 2013	76.39	77.36	75.70	76.62
5199	NYSE	RRC	Mon, Aug 19, 2013	77.78	78.01	75.53	75.67
5198	NYSE	RRC	Fri, Aug 16, 2013	77.15	78.34	77.15	77.66
5197	NYSE	RRC	Thu, Aug 15, 2013	77.15	78.19	76.40	78.08
5196	NYSE	RRC	Wed, Aug 14, 2013	79.10	79.36	78.00	78.32
5195	NYSE	RRC	Tue, Aug 13, 2013	79.19	79.31	77.93	79.03
5194	NYSE	RRC	Mon, Aug 12, 2013	79.18	79.82	78.40	78.80
5193	NYSE	RRC	Fri, Aug 9, 2013	80.21	80.25	78.73	79.50
5192	NYSE	RRC	Thu, Aug 8, 2013	79.32	80.02	77.89	79.93
5191	NYSE	RRC	Wed, Aug 7, 2013	81.06	82.40	78.62	79.23
5190	NYSE	RRC	Tue, Aug 6, 2013	81.30	81.99	80.23	81.52
5189	NYSE	RRC	Mon, Aug 5, 2013	81.25	81.95	80.85	81.78
5188	NYSE	RRC	Fri, Aug 2, 2013	79.93	81.45	79.73	81.36
5187	NYSE	RRC	Thu, Aug 1, 2013	79.48	80.57	78.76	80.51
5186	NYSE	RRC	Wed, Jul 31, 2013	80.12	81.86	78.98	79.10
5185	NYSE	RRC	Tue, Jul 30, 2013	79.45	80.48	78.65	79.86
5184	NYSE	RRC	Mon, Jul 29, 2013	80.80	80.95	78.63	79.39
5183	NYSE	RRC	Fri, Jul 26, 2013	80.75	82.35	79.74	80.46
5182	NYSE	RRC	Thu, Jul 25, 2013	79.33	85.23	78.10	81.39
5181	NYSE	RRC	Wed, Jul 24, 2013	76.81	76.86	75.33	76.05
5180	NYSE	RRC	Tue, Jul 23, 2013	78.31	78.63	76.44	76.69
5179	NYSE	RRC	Mon, Jul 22, 2013	78.32	78.70	77.53	77.98
5178	NYSE	RRC	Fri, Jul 19, 2013	77.71	78.63	76.75	78.55
5177	NYSE	RRC	Thu, Jul 18, 2013	74.66	77.99	74.66	77.50
5176	NYSE	RRC	Wed, Jul 17, 2013	77.13	77.25	75.00	75.70
5175	NYSE	RRC	Tue, Jul 16, 2013	77.32	77.79	75.76	77.02
5174	NYSE	RRC	Mon, Jul 15, 2013	77.45	78.13	77.00	77.63
5173	NYSE	RRC	Fri, Jul 12, 2013	77.74	77.89	76.69	77.30
5172	NYSE	RRC	Thu, Jul 11, 2013	80.10	80.31	77.49	77.73
5171	NYSE	RRC	Wed, Jul 10, 2013	80.07	80.26	78.78	79.09
5170	NYSE	RRC	Tue, Jul 9, 2013	79.38	80.36	79.09	79.98
5169	NYSE	RRC	Mon, Jul 8, 2013	78.40	80.00	78.25	78.92
5168	NYSE	RRC	Fri, Jul 5, 2013	77.93	78.02	76.71	77.62
5167	NYSE	RRC	Wed, Jul 3, 2013	77.84	78.42	76.64	77.47
5166	NYSE	RRC	Tue, Jul 2, 2013	77.13	79.16	77.02	78.26
5165	NYSE	RRC	Mon, Jul 1, 2013	77.62	78.15	76.49	77.09
5164	NYSE	RRC	Fri, Jun 28, 2013	78.70	78.76	77.09	77.32
5163	NYSE	RRC	Thu, Jun 27, 2013	79.70	81.13	78.72	78.94
5162	NYSE	RRC	Wed, Jun 26, 2013	80.29	80.47	78.80	79.33
5161	NYSE	RRC	Tue, Jun 25, 2013	79.62	80.07	78.96	79.68
5160	NYSE	RRC	Mon, Jun 24, 2013	75.74	79.14	74.53	78.67
5159	NYSE	RRC	Fri, Jun 21, 2013	77.89	78.10	76.48	77.30
5158	NYSE	RRC	Thu, Jun 20, 2013	77.96	78.45	75.99	77.52
5157	NYSE	RRC	Wed, Jun 19, 2013	79.17	80.24	78.89	79.24
5156	NYSE	RRC	Tue, Jun 18, 2013	77.46	80.05	77.22	79.46
5155	NYSE	RRC	Mon, Jun 17, 2013	74.17	77.62	74.17	77.37
5154	NYSE	RRC	Fri, Jun 14, 2013	74.82	75.39	73.08	73.37
5153	NYSE	RRC	Thu, Jun 13, 2013	73.24	74.85	72.79	74.79
5152	NYSE	RRC	Wed, Jun 12, 2013	75.11	75.34	73.21	73.49
5151	NYSE	RRC	Tue, Jun 11, 2013	75.54	75.68	74.00	74.71
5150	NYSE	RRC	Mon, Jun 10, 2013	76.27	76.95	75.89	76.29
5149	NYSE	RRC	Fri, Jun 7, 2013	74.66	76.37	74.48	76.16
5148	NYSE	RRC	Thu, Jun 6, 2013	73.25	74.24	72.77	74.22
5147	NYSE	RRC	Wed, Jun 5, 2013	74.30	74.43	73.13	73.16
5146	NYSE	RRC	Tue, Jun 4, 2013	74.93	75.72	73.55	74.39
5145	NYSE	RRC	Mon, Jun 3, 2013	75.29	75.93	73.99	74.62
5144	NYSE	RRC	Fri, May 31, 2013	76.16	76.77	75.17	75.18
5143	NYSE	RRC	Thu, May 30, 2013	76.75	77.19	76.03	76.22
5142	NYSE	RRC	Wed, May 29, 2013	77.12	78.01	76.64	76.80
5141	NYSE	RRC	Tue, May 28, 2013	78.42	78.66	77.00	77.62
5140	NYSE	RRC	Fri, May 24, 2013	77.53	77.87	76.68	77.07
5139	NYSE	RRC	Thu, May 23, 2013	76.21	78.21	75.75	78.03
5138	NYSE	RRC	Wed, May 22, 2013	78.49	79.50	76.70	77.26
5137	NYSE	RRC	Tue, May 21, 2013	77.59	79.13	77.57	78.61
5136	NYSE	RRC	Mon, May 20, 2013	76.10	77.64	75.28	77.38
5135	NYSE	RRC	Fri, May 17, 2013	75.23	76.82	74.93	76.50
5134	NYSE	RRC	Thu, May 16, 2013	75.46	76.05	74.71	74.86
5133	NYSE	RRC	Wed, May 15, 2013	75.69	76.34	74.95	75.73
5132	NYSE	RRC	Tue, May 14, 2013	75.42	76.41	75.04	75.96
5131	NYSE	RRC	Mon, May 13, 2013	75.72	77.05	75.03	75.29
5130	NYSE	RRC	Fri, May 10, 2013	75.76	76.34	74.86	76.18
5129	NYSE	RRC	Thu, May 9, 2013	74.32	76.50	74.09	75.96
5128	NYSE	RRC	Wed, May 8, 2013	75.57	75.57	73.33	74.32
5127	NYSE	RRC	Tue, May 7, 2013	74.34	76.21	74.02	75.40
5126	NYSE	RRC	Mon, May 6, 2013	74.00	74.89	73.87	74.16
5125	NYSE	RRC	Fri, May 3, 2013	72.83	74.80	72.33	74.43
5124	NYSE	RRC	Thu, May 2, 2013	72.05	73.10	71.44	72.49
5123	NYSE	RRC	Wed, May 1, 2013	73.15	73.15	71.57	71.85
5122	NYSE	RRC	Tue, Apr 30, 2013	74.13	74.13	72.67	73.52
5121	NYSE	RRC	Mon, Apr 29, 2013	74.71	75.71	73.64	74.17
5120	NYSE	RRC	Fri, Apr 26, 2013	76.58	76.72	73.07	74.00
5119	NYSE	RRC	Thu, Apr 25, 2013	75.77	78.69	75.69	77.46
5118	NYSE	RRC	Wed, Apr 24, 2013	75.72	76.54	74.54	75.19
5117	NYSE	RRC	Tue, Apr 23, 2013	75.60	75.91	74.65	75.83
5116	NYSE	RRC	Mon, Apr 22, 2013	75.30	75.65	74.07	75.32
5115	NYSE	RRC	Fri, Apr 19, 2013	74.85	75.75	73.90	75.55
5114	NYSE	RRC	Thu, Apr 18, 2013	72.06	75.09	71.14	74.55
5113	NYSE	RRC	Wed, Apr 17, 2013	73.97	74.45	71.45	71.78
5112	NYSE	RRC	Tue, Apr 16, 2013	75.50	75.73	73.28	74.92
5111	NYSE	RRC	Mon, Apr 15, 2013	77.87	77.87	73.98	73.99
5110	NYSE	RRC	Fri, Apr 12, 2013	80.05	80.25	78.47	78.91
5109	NYSE	RRC	Thu, Apr 11, 2013	80.50	81.02	79.65	80.29
5108	NYSE	RRC	Wed, Apr 10, 2013	80.26	80.60	79.60	79.86
5107	NYSE	RRC	Tue, Apr 9, 2013	80.48	80.91	79.21	80.09
5106	NYSE	RRC	Mon, Apr 8, 2013	79.25	80.64	79.15	80.64
5105	NYSE	RRC	Fri, Apr 5, 2013	76.11	79.34	75.77	79.12
5104	NYSE	RRC	Thu, Apr 4, 2013	76.52	76.90	75.66	76.51
5103	NYSE	RRC	Wed, Apr 3, 2013	79.32	79.78	75.98	76.49
5102	NYSE	RRC	Tue, Apr 2, 2013	80.46	80.58	78.80	79.10
5101	NYSE	RRC	Mon, Apr 1, 2013	80.11	81.00	79.30	80.34
5100	NYSE	RRC	Thu, Mar 28, 2013	82.00	82.19	80.54	81.04
5099	NYSE	RRC	Wed, Mar 27, 2013	82.00	82.18	81.02	82.08
5098	NYSE	RRC	Tue, Mar 26, 2013	81.40	82.76	81.08	82.46
5097	NYSE	RRC	Mon, Mar 25, 2013	81.09	81.96	80.64	81.16
5096	NYSE	RRC	Fri, Mar 22, 2013	82.04	82.45	80.25	80.76
5095	NYSE	RRC	Thu, Mar 21, 2013	81.48	82.27	80.45	81.74
5094	NYSE	RRC	Wed, Mar 20, 2013	81.07	81.33	79.85	80.86
5093	NYSE	RRC	Tue, Mar 19, 2013	82.28	82.77	79.88	80.61
5092	NYSE	RRC	Mon, Mar 18, 2013	81.14	82.78	81.14	82.20
5091	NYSE	RRC	Fri, Mar 15, 2013	82.13	83.15	81.46	82.00
5090	NYSE	RRC	Thu, Mar 14, 2013	79.91	82.16	79.64	82.07
5089	NYSE	RRC	Wed, Mar 13, 2013	79.63	79.95	79.01	79.75
5088	NYSE	RRC	Tue, Mar 12, 2013	79.22	79.52	78.46	79.30
5087	NYSE	RRC	Mon, Mar 11, 2013	78.76	79.54	77.81	79.32
5086	NYSE	RRC	Fri, Mar 8, 2013	79.70	79.75	78.45	78.84
5085	NYSE	RRC	Thu, Mar 7, 2013	77.82	79.50	77.47	78.84
5084	NYSE	RRC	Wed, Mar 6, 2013	78.61	79.08	77.50	77.63
5083	NYSE	RRC	Tue, Mar 5, 2013	78.09	79.51	77.79	78.53
5082	NYSE	RRC	Mon, Mar 4, 2013	77.32	78.25	76.71	77.25
5081	NYSE	RRC	Fri, Mar 1, 2013	76.36	78.22	75.67	77.39
5080	NYSE	RRC	Thu, Feb 28, 2013	74.21	77.18	73.92	76.80
5079	NYSE	RRC	Wed, Feb 27, 2013	71.37	74.65	71.37	74.21
5078	NYSE	RRC	Tue, Feb 26, 2013	70.96	71.89	70.30	71.36
5077	NYSE	RRC	Mon, Feb 25, 2013	72.10	72.73	70.47	70.47
5076	NYSE	RRC	Fri, Feb 22, 2013	70.48	71.97	70.45	71.71
5075	NYSE	RRC	Thu, Feb 21, 2013	70.22	70.56	68.97	70.15
5074	NYSE	RRC	Wed, Feb 20, 2013	72.24	72.39	70.19	70.25
5073	NYSE	RRC	Tue, Feb 19, 2013	70.79	72.60	70.35	72.49
5072	NYSE	RRC	Fri, Feb 15, 2013	71.49	71.56	69.94	70.36
5071	NYSE	RRC	Thu, Feb 14, 2013	71.12	72.12	70.78	71.73
5070	NYSE	RRC	Wed, Feb 13, 2013	71.03	71.43	70.84	71.31
5069	NYSE	RRC	Tue, Feb 12, 2013	71.48	71.48	70.08	71.03
5068	NYSE	RRC	Mon, Feb 11, 2013	72.14	72.15	70.49	70.68
5067	NYSE	RRC	Fri, Feb 8, 2013	71.62	72.26	71.35	72.15
5066	NYSE	RRC	Thu, Feb 7, 2013	70.80	71.32	70.19	71.00
5065	NYSE	RRC	Wed, Feb 6, 2013	68.94	71.67	68.94	70.75
5064	NYSE	RRC	Tue, Feb 5, 2013	67.62	69.55	67.40	69.51
5063	NYSE	RRC	Mon, Feb 4, 2013	67.27	68.00	67.04	67.35
5062	NYSE	RRC	Fri, Feb 1, 2013	67.71	67.98	67.03	67.77
5061	NYSE	RRC	Thu, Jan 31, 2013	68.15	69.13	66.02	67.17
5060	NYSE	RRC	Wed, Jan 30, 2013	68.36	69.10	67.73	68.49
5059	NYSE	RRC	Tue, Jan 29, 2013	67.47	68.34	67.05	68.03
5058	NYSE	RRC	Mon, Jan 28, 2013	68.42	68.43	67.00	67.35
5057	NYSE	RRC	Fri, Jan 25, 2013	68.54	69.19	68.34	68.70
5056	NYSE	RRC	Thu, Jan 24, 2013	68.14	69.40	68.14	68.51
5055	NYSE	RRC	Wed, Jan 23, 2013	68.40	68.77	67.40	67.99
5054	NYSE	RRC	Tue, Jan 22, 2013	68.25	68.80	67.07	68.56
5053	NYSE	RRC	Fri, Jan 18, 2013	67.71	68.27	67.04	68.27
5052	NYSE	RRC	Thu, Jan 17, 2013	67.02	68.05	66.84	67.46
5051	NYSE	RRC	Wed, Jan 16, 2013	66.70	67.58	65.55	66.89
5050	NYSE	RRC	Tue, Jan 15, 2013	64.62	65.97	64.42	65.93
5049	NYSE	RRC	Mon, Jan 14, 2013	64.41	65.36	64.20	64.76
5048	NYSE	RRC	Fri, Jan 11, 2013	63.38	64.40	63.19	64.39
5047	NYSE	RRC	Thu, Jan 10, 2013	63.72	64.60	63.23	63.83
5046	NYSE	RRC	Wed, Jan 9, 2013	64.28	65.08	63.04	63.56
5045	NYSE	RRC	Tue, Jan 8, 2013	65.02	65.10	63.39	64.17
5044	NYSE	RRC	Mon, Jan 7, 2013	65.11	65.61	64.43	65.21
5043	NYSE	RRC	Fri, Jan 4, 2013	63.63	65.19	63.44	65.14
5042	NYSE	RRC	Thu, Jan 3, 2013	61.97	63.92	61.63	63.40
5041	NYSE	RRC	Wed, Jan 2, 2013	63.65	63.65	61.25	62.05
5040	NYSE	RRC	Mon, Dec 31, 2012	61.84	62.93	61.03	62.83
5039	NYSE	RRC	Fri, Dec 28, 2012	62.51	62.69	61.95	62.02
5038	NYSE	RRC	Thu, Dec 27, 2012	62.98	63.13	62.11	62.97
5037	NYSE	RRC	Wed, Dec 26, 2012	63.65	64.23	62.67	62.85
5036	NYSE	RRC	Mon, Dec 24, 2012	63.17	63.54	62.67	63.34
5035	NYSE	RRC	Fri, Dec 21, 2012	62.83	63.76	62.71	63.72
5034	NYSE	RRC	Thu, Dec 20, 2012	63.47	64.14	62.99	63.38
5033	NYSE	RRC	Wed, Dec 19, 2012	64.30	64.35	63.22	63.32
5032	NYSE	RRC	Tue, Dec 18, 2012	63.57	64.85	63.42	64.47
5031	NYSE	RRC	Mon, Dec 17, 2012	62.50	63.71	62.27	63.52
5030	NYSE	RRC	Fri, Dec 14, 2012	63.13	63.56	61.73	62.12
5029	NYSE	RRC	Thu, Dec 13, 2012	65.58	65.85	63.47	63.56
5028	NYSE	RRC	Wed, Dec 12, 2012	64.84	66.24	64.58	65.84
5027	NYSE	RRC	Tue, Dec 11, 2012	64.02	64.88	63.55	64.71
5026	NYSE	RRC	Mon, Dec 10, 2012	64.64	65.00	63.54	63.74
5025	NYSE	RRC	Fri, Dec 7, 2012	64.85	65.11	64.39	64.68
5024	NYSE	RRC	Thu, Dec 6, 2012	64.60	65.00	63.95	64.58
5023	NYSE	RRC	Wed, Dec 5, 2012	63.72	65.18	63.61	64.61
5022	NYSE	RRC	Tue, Dec 4, 2012	63.95	64.28	62.64	63.21
5021	NYSE	RRC	Mon, Dec 3, 2012	64.74	64.78	63.38	64.03
5020	NYSE	RRC	Fri, Nov 30, 2012	65.79	65.83	63.95	64.02
5019	NYSE	RRC	Thu, Nov 29, 2012	67.75	68.84	65.58	65.67
5018	NYSE	RRC	Wed, Nov 28, 2012	66.00	67.48	65.34	67.43
5017	NYSE	RRC	Tue, Nov 27, 2012	67.50	67.70	66.73	66.82
5016	NYSE	RRC	Mon, Nov 26, 2012	69.00	69.33	67.08	67.54
5015	NYSE	RRC	Fri, Nov 23, 2012	68.94	69.74	68.67	69.73
5014	NYSE	RRC	Wed, Nov 21, 2012	68.10	68.85	67.85	68.79
5013	NYSE	RRC	Tue, Nov 20, 2012	67.57	68.15	67.11	68.15
5012	NYSE	RRC	Mon, Nov 19, 2012	68.04	68.13	67.12	67.70
5011	NYSE	RRC	Fri, Nov 16, 2012	67.46	67.49	65.70	67.09
5010	NYSE	RRC	Thu, Nov 15, 2012	67.31	68.08	66.45	67.33
5009	NYSE	RRC	Wed, Nov 14, 2012	67.97	68.36	66.87	67.61
5008	NYSE	RRC	Tue, Nov 13, 2012	66.03	69.09	66.01	68.01
5007	NYSE	RRC	Mon, Nov 12, 2012	66.30	66.74	65.91	66.61
5006	NYSE	RRC	Fri, Nov 9, 2012	65.69	67.25	65.12	66.30
5005	NYSE	RRC	Thu, Nov 8, 2012	66.22	67.41	65.73	65.75
5004	NYSE	RRC	Wed, Nov 7, 2012	66.24	66.83	65.45	66.25
5003	NYSE	RRC	Tue, Nov 6, 2012	66.78	68.00	66.54	67.07
5002	NYSE	RRC	Mon, Nov 5, 2012	64.93	66.79	64.42	66.54
5001	NYSE	RRC	Fri, Nov 2, 2012	65.52	66.37	64.70	65.10
5000	NYSE	RRC	Thu, Nov 1, 2012	65.41	65.99	64.33	65.47
4999	NYSE	RRC	Wed, Oct 31, 2012	66.35	66.35	64.90	65.36
4998	NYSE	RRC	Fri, Oct 26, 2012	66.00	66.79	65.47	66.10
4997	NYSE	RRC	Thu, Oct 25, 2012	66.97	67.39	64.14	66.45
4996	NYSE	RRC	Wed, Oct 24, 2012	68.05	68.42	66.43	66.70
4995	NYSE	RRC	Tue, Oct 23, 2012	67.95	68.23	66.74	67.80
4994	NYSE	RRC	Mon, Oct 22, 2012	68.85	69.47	68.20	68.78
4993	NYSE	RRC	Fri, Oct 19, 2012	70.38	70.56	68.25	68.83
4992	NYSE	RRC	Thu, Oct 18, 2012	70.35	70.96	69.92	70.50
4991	NYSE	RRC	Wed, Oct 17, 2012	71.52	71.76	70.20	70.57
4990	NYSE	RRC	Tue, Oct 16, 2012	71.22	71.86	70.41	71.20
4989	NYSE	RRC	Mon, Oct 15, 2012	71.01	72.16	69.50	70.68
4988	NYSE	RRC	Fri, Oct 12, 2012	73.13	73.94	71.65	71.73
4987	NYSE	RRC	Thu, Oct 11, 2012	71.11	73.41	70.68	73.28
4986	NYSE	RRC	Wed, Oct 10, 2012	69.71	70.58	69.16	70.26
4985	NYSE	RRC	Tue, Oct 9, 2012	70.29	70.59	69.59	69.85
4984	NYSE	RRC	Mon, Oct 8, 2012	68.39	70.34	68.30	70.23
4983	NYSE	RRC	Fri, Oct 5, 2012	70.79	70.80	68.53	69.03
4982	NYSE	RRC	Thu, Oct 4, 2012	69.56	70.67	69.27	70.57
4981	NYSE	RRC	Wed, Oct 3, 2012	69.68	69.68	68.39	68.97
4980	NYSE	RRC	Tue, Oct 2, 2012	70.81	70.96	69.22	70.01
4979	NYSE	RRC	Mon, Oct 1, 2012	70.71	71.29	70.13	70.40
4978	NYSE	RRC	Fri, Sep 28, 2012	69.60	70.23	68.36	69.87
4977	NYSE	RRC	Thu, Sep 27, 2012	68.54	70.76	68.50	70.08
4976	NYSE	RRC	Wed, Sep 26, 2012	66.87	68.49	66.20	67.75
4975	NYSE	RRC	Tue, Sep 25, 2012	68.54	68.54	67.02	67.08
4974	NYSE	RRC	Mon, Sep 24, 2012	68.60	68.96	67.91	68.12
4973	NYSE	RRC	Fri, Sep 21, 2012	69.82	70.30	69.21	69.56
4972	NYSE	RRC	Thu, Sep 20, 2012	68.37	69.53	67.80	69.22
4971	NYSE	RRC	Wed, Sep 19, 2012	69.04	69.66	68.24	68.97
4970	NYSE	RRC	Tue, Sep 18, 2012	69.43	69.83	68.52	68.97
4969	NYSE	RRC	Mon, Sep 17, 2012	69.92	70.64	69.01	69.44
4968	NYSE	RRC	Fri, Sep 14, 2012	71.19	71.69	69.19	70.10
4967	NYSE	RRC	Thu, Sep 13, 2012	70.59	71.63	69.41	70.70
4966	NYSE	RRC	Wed, Sep 12, 2012	70.82	72.48	70.00	70.75
4965	NYSE	RRC	Tue, Sep 11, 2012	68.42	71.47	68.42	70.57
4964	NYSE	RRC	Mon, Sep 10, 2012	67.70	68.64	67.24	67.75
4963	NYSE	RRC	Fri, Sep 7, 2012	66.17	67.48	65.84	67.41
4962	NYSE	RRC	Thu, Sep 6, 2012	66.02	66.67	65.24	65.84
4961	NYSE	RRC	Wed, Sep 5, 2012	65.44	65.58	64.88	65.28
4960	NYSE	RRC	Tue, Sep 4, 2012	65.00	65.78	64.25	65.41
4959	NYSE	RRC	Fri, Aug 31, 2012	65.11	65.60	64.20	65.19
4958	NYSE	RRC	Thu, Aug 30, 2012	65.13	65.23	64.38	64.55
4957	NYSE	RRC	Wed, Aug 29, 2012	66.05	66.05	65.25	65.42
4956	NYSE	RRC	Tue, Aug 28, 2012	66.14	66.88	65.04	65.91
4955	NYSE	RRC	Mon, Aug 27, 2012	66.38	67.39	65.70	66.27
4954	NYSE	RRC	Fri, Aug 24, 2012	65.71	66.44	65.50	66.27
4953	NYSE	RRC	Thu, Aug 23, 2012	66.92	66.97	65.59	65.66
4952	NYSE	RRC	Wed, Aug 22, 2012	67.08	67.30	66.14	67.00
4951	NYSE	RRC	Tue, Aug 21, 2012	68.58	69.21	66.80	67.13
4950	NYSE	RRC	Mon, Aug 20, 2012	69.57	70.00	67.74	67.95
4949	NYSE	RRC	Fri, Aug 17, 2012	68.99	69.80	68.64	69.66
4948	NYSE	RRC	Thu, Aug 16, 2012	67.27	69.68	67.18	68.91
4947	NYSE	RRC	Wed, Aug 15, 2012	66.37	67.00	65.74	66.63
4946	NYSE	RRC	Tue, Aug 14, 2012	66.72	67.12	64.90	66.22
4945	NYSE	RRC	Mon, Aug 13, 2012	65.80	67.84	65.58	66.60
4944	NYSE	RRC	Fri, Aug 10, 2012	65.45	66.22	64.24	66.13
4943	NYSE	RRC	Thu, Aug 9, 2012	64.60	67.35	64.41	66.14
4942	NYSE	RRC	Wed, Aug 8, 2012	64.96	65.48	64.38	65.12
4941	NYSE	RRC	Tue, Aug 7, 2012	63.64	66.37	63.26	65.21
4940	NYSE	RRC	Mon, Aug 6, 2012	63.25	64.04	62.96	63.15
4939	NYSE	RRC	Fri, Aug 3, 2012	62.51	63.75	61.74	63.18
4938	NYSE	RRC	Thu, Aug 2, 2012	62.72	62.81	60.05	61.16
4937	NYSE	RRC	Wed, Aug 1, 2012	62.80	63.69	61.75	63.56
4936	NYSE	RRC	Tue, Jul 31, 2012	64.04	64.80	62.43	62.60
4935	NYSE	RRC	Mon, Jul 30, 2012	62.83	65.68	62.63	64.29
4934	NYSE	RRC	Fri, Jul 27, 2012	61.35	63.08	60.89	62.69
4933	NYSE	RRC	Thu, Jul 26, 2012	62.02	62.46	58.76	61.17
4932	NYSE	RRC	Wed, Jul 25, 2012	60.25	62.70	58.88	60.53
4931	NYSE	RRC	Tue, Jul 24, 2012	61.44	61.87	59.98	60.63
4930	NYSE	RRC	Mon, Jul 23, 2012	60.51	61.73	59.75	61.50
4929	NYSE	RRC	Fri, Jul 20, 2012	61.23	62.02	60.89	61.96
4928	NYSE	RRC	Thu, Jul 19, 2012	62.91	63.07	61.31	61.60
4927	NYSE	RRC	Wed, Jul 18, 2012	62.50	63.19	61.91	62.79
4926	NYSE	RRC	Tue, Jul 17, 2012	60.23	63.14	59.30	62.50
4925	NYSE	RRC	Mon, Jul 16, 2012	58.59	60.41	58.45	60.06
4924	NYSE	RRC	Fri, Jul 13, 2012	58.35	59.09	57.79	58.95
4923	NYSE	RRC	Thu, Jul 12, 2012	57.78	57.92	56.50	57.50
4922	NYSE	RRC	Wed, Jul 11, 2012	59.82	60.08	58.05	58.76
4921	NYSE	RRC	Tue, Jul 10, 2012	62.06	62.38	59.44	59.75
4920	NYSE	RRC	Mon, Jul 9, 2012	60.69	61.82	60.30	61.59
4919	NYSE	RRC	Fri, Jul 6, 2012	60.62	62.04	60.21	60.80
4918	NYSE	RRC	Thu, Jul 5, 2012	62.57	62.64	61.32	61.63
4917	NYSE	RRC	Tue, Jul 3, 2012	61.55	62.74	61.42	62.69
4916	NYSE	RRC	Mon, Jul 2, 2012	61.48	61.61	59.47	60.89
4915	NYSE	RRC	Fri, Jun 29, 2012	62.80	63.19	59.30	61.87
4914	NYSE	RRC	Thu, Jun 28, 2012	62.33	63.20	60.29	61.37
4913	NYSE	RRC	Wed, Jun 27, 2012	60.72	63.14	60.40	62.63
4912	NYSE	RRC	Tue, Jun 26, 2012	58.11	60.30	57.82	59.69
4911	NYSE	RRC	Mon, Jun 25, 2012	58.85	59.20	57.49	58.09
4910	NYSE	RRC	Fri, Jun 22, 2012	57.49	59.59	56.93	59.23
4909	NYSE	RRC	Thu, Jun 21, 2012	59.52	59.53	56.81	56.92
4908	NYSE	RRC	Wed, Jun 20, 2012	60.46	60.87	58.79	59.33
4907	NYSE	RRC	Tue, Jun 19, 2012	59.55	61.04	58.64	60.25
4906	NYSE	RRC	Mon, Jun 18, 2012	56.60	59.30	56.23	58.75
4905	NYSE	RRC	Fri, Jun 15, 2012	57.26	57.76	56.80	57.01
4904	NYSE	RRC	Thu, Jun 14, 2012	55.46	57.41	54.88	57.23
4903	NYSE	RRC	Wed, Jun 13, 2012	55.81	56.81	54.92	55.25
4902	NYSE	RRC	Tue, Jun 12, 2012	55.94	56.54	55.12	56.18
4901	NYSE	RRC	Mon, Jun 11, 2012	57.33	57.43	55.35	55.42
4900	NYSE	RRC	Fri, Jun 8, 2012	55.88	56.80	55.19	56.60
4899	NYSE	RRC	Thu, Jun 7, 2012	59.20	59.74	56.45	56.65
4898	NYSE	RRC	Wed, Jun 6, 2012	56.68	58.84	56.56	58.59
4897	NYSE	RRC	Tue, Jun 5, 2012	53.91	56.15	53.55	55.74
4896	NYSE	RRC	Mon, Jun 4, 2012	54.91	55.35	53.09	54.63
4895	NYSE	RRC	Fri, Jun 1, 2012	55.93	56.31	54.37	54.57
4894	NYSE	RRC	Thu, May 31, 2012	58.68	58.78	55.95	57.44
4893	NYSE	RRC	Wed, May 30, 2012	60.22	60.22	57.95	58.68
4892	NYSE	RRC	Tue, May 29, 2012	61.65	62.35	60.10	60.85
4891	NYSE	RRC	Fri, May 25, 2012	62.12	62.70	60.57	61.01
4890	NYSE	RRC	Thu, May 24, 2012	64.75	64.75	61.32	62.17
4889	NYSE	RRC	Wed, May 23, 2012	63.36	64.48	62.11	64.35
4888	NYSE	RRC	Tue, May 22, 2012	63.40	65.67	63.21	63.83
4887	NYSE	RRC	Mon, May 21, 2012	61.46	63.64	61.24	63.12
4886	NYSE	RRC	Fri, May 18, 2012	63.09	63.25	61.00	61.46
4885	NYSE	RRC	Thu, May 17, 2012	64.29	64.98	62.47	62.56
4884	NYSE	RRC	Wed, May 16, 2012	64.34	65.82	64.04	64.28
4883	NYSE	RRC	Tue, May 15, 2012	66.13	66.68	63.67	64.12
4882	NYSE	RRC	Mon, May 14, 2012	65.89	66.59	65.29	66.06
4881	NYSE	RRC	Fri, May 11, 2012	66.38	68.45	66.27	67.04
4880	NYSE	RRC	Thu, May 10, 2012	68.18	69.18	66.45	67.22
4879	NYSE	RRC	Wed, May 9, 2012	63.76	68.24	63.60	67.83
4878	NYSE	RRC	Tue, May 8, 2012	63.25	65.14	62.61	64.90
4877	NYSE	RRC	Mon, May 7, 2012	63.53	64.23	63.02	63.56
4876	NYSE	RRC	Fri, May 4, 2012	64.12	64.55	63.45	63.68
4875	NYSE	RRC	Thu, May 3, 2012	65.30	65.97	64.21	64.67
4874	NYSE	RRC	Wed, May 2, 2012	67.44	67.80	64.74	65.12
4873	NYSE	RRC	Tue, May 1, 2012	66.94	68.87	66.15	68.34
4872	NYSE	RRC	Mon, Apr 30, 2012	63.93	66.69	63.51	66.66
4871	NYSE	RRC	Fri, Apr 27, 2012	62.82	64.20	61.35	63.91
4870	NYSE	RRC	Thu, Apr 26, 2012	60.36	63.40	59.01	62.64
4869	NYSE	RRC	Wed, Apr 25, 2012	59.04	60.36	58.81	60.16
4868	NYSE	RRC	Tue, Apr 24, 2012	58.41	58.93	57.67	58.54
4867	NYSE	RRC	Mon, Apr 23, 2012	56.76	59.20	56.50	58.07
4866	NYSE	RRC	Fri, Apr 20, 2012	59.19	59.45	57.64	57.69
4865	NYSE	RRC	Thu, Apr 19, 2012	56.42	59.34	56.23	58.58
4864	NYSE	RRC	Wed, Apr 18, 2012	56.27	57.21	56.22	56.69
4863	NYSE	RRC	Tue, Apr 17, 2012	55.63	56.86	55.48	56.58
4862	NYSE	RRC	Mon, Apr 16, 2012	56.21	56.49	54.95	55.25
4861	NYSE	RRC	Fri, Apr 13, 2012	56.91	57.22	55.59	55.86
4860	NYSE	RRC	Thu, Apr 12, 2012	55.02	56.50	54.86	56.30
4859	NYSE	RRC	Wed, Apr 11, 2012	57.42	57.43	55.00	55.02
4858	NYSE	RRC	Tue, Apr 10, 2012	56.48	58.00	56.20	56.79
4857	NYSE	RRC	Mon, Apr 9, 2012	56.59	57.17	55.96	56.49
4856	NYSE	RRC	Thu, Apr 5, 2012	57.72	59.12	57.29	57.65
4855	NYSE	RRC	Wed, Apr 4, 2012	57.48	58.10	57.12	57.61
4854	NYSE	RRC	Tue, Apr 3, 2012	58.49	58.74	57.49	58.16
4853	NYSE	RRC	Mon, Apr 2, 2012	57.78	59.37	57.52	58.73
4852	NYSE	RRC	Fri, Mar 30, 2012	57.34	58.38	57.21	58.14
4851	NYSE	RRC	Thu, Mar 29, 2012	56.99	57.47	56.11	56.96
4850	NYSE	RRC	Wed, Mar 28, 2012	58.38	58.38	57.03	57.54
4849	NYSE	RRC	Tue, Mar 27, 2012	59.15	59.42	58.45	58.57
4848	NYSE	RRC	Mon, Mar 26, 2012	59.43	59.55	58.73	59.27
4847	NYSE	RRC	Fri, Mar 23, 2012	58.91	59.29	58.20	59.03
4846	NYSE	RRC	Thu, Mar 22, 2012	61.45	61.45	58.54	58.90
4845	NYSE	RRC	Wed, Mar 21, 2012	62.48	62.71	61.82	62.45
4844	NYSE	RRC	Tue, Mar 20, 2012	62.72	62.76	61.91	62.46
4843	NYSE	RRC	Mon, Mar 19, 2012	62.39	64.00	62.03	63.46
4842	NYSE	RRC	Fri, Mar 16, 2012	60.93	62.56	60.90	62.31
4841	NYSE	RRC	Thu, Mar 15, 2012	60.90	62.33	60.09	60.59
4840	NYSE	RRC	Wed, Mar 14, 2012	62.00	62.50	60.52	60.84
4839	NYSE	RRC	Tue, Mar 13, 2012	62.44	62.70	61.08	62.02
4838	NYSE	RRC	Mon, Mar 12, 2012	63.50	63.50	61.93	62.05
4837	NYSE	RRC	Fri, Mar 9, 2012	64.30	64.96	63.02	63.51
4836	NYSE	RRC	Thu, Mar 8, 2012	63.74	64.70	63.51	64.29
4835	NYSE	RRC	Wed, Mar 7, 2012	62.55	63.46	61.51	63.35
4834	NYSE	RRC	Tue, Mar 6, 2012	62.26	62.77	61.50	62.56
4833	NYSE	RRC	Mon, Mar 5, 2012	62.68	63.70	62.30	63.48
4832	NYSE	RRC	Fri, Mar 2, 2012	64.18	64.53	62.38	62.75
4831	NYSE	RRC	Thu, Mar 1, 2012	63.70	64.94	62.71	64.60
4830	NYSE	RRC	Wed, Feb 29, 2012	63.86	64.19	62.66	63.68
4829	NYSE	RRC	Tue, Feb 28, 2012	64.08	64.29	63.00	63.72
4828	NYSE	RRC	Mon, Feb 27, 2012	65.02	65.12	63.93	64.10
4827	NYSE	RRC	Fri, Feb 24, 2012	66.11	66.95	65.74	65.94
4826	NYSE	RRC	Thu, Feb 23, 2012	66.15	66.45	64.78	66.07
4825	NYSE	RRC	Wed, Feb 22, 2012	66.09	68.50	65.33	66.10
4824	NYSE	RRC	Tue, Feb 21, 2012	66.21	66.63	63.81	64.27
4823	NYSE	RRC	Fri, Feb 17, 2012	64.42	65.92	64.21	65.72
4822	NYSE	RRC	Thu, Feb 16, 2012	63.15	63.84	62.45	63.37
4821	NYSE	RRC	Wed, Feb 15, 2012	63.69	64.25	62.64	63.11
4820	NYSE	RRC	Tue, Feb 14, 2012	63.34	63.64	62.56	63.25
4819	NYSE	RRC	Mon, Feb 13, 2012	63.51	63.66	62.33	63.29
4818	NYSE	RRC	Fri, Feb 10, 2012	61.64	63.23	61.58	62.82
4817	NYSE	RRC	Thu, Feb 9, 2012	62.06	63.93	61.96	63.35
4816	NYSE	RRC	Wed, Feb 8, 2012	61.98	62.75	60.96	61.68
4815	NYSE	RRC	Tue, Feb 7, 2012	60.76	62.49	59.73	62.23
4814	NYSE	RRC	Mon, Feb 6, 2012	59.09	60.98	58.25	60.81
4813	NYSE	RRC	Fri, Feb 3, 2012	59.09	59.39	58.32	59.20
4812	NYSE	RRC	Thu, Feb 2, 2012	58.56	60.14	58.17	58.38
4811	NYSE	RRC	Wed, Feb 1, 2012	57.84	59.06	56.81	58.53
4810	NYSE	RRC	Tue, Jan 31, 2012	58.32	58.55	56.58	57.52
4809	NYSE	RRC	Mon, Jan 30, 2012	56.72	58.06	56.34	57.76
4808	NYSE	RRC	Fri, Jan 27, 2012	55.58	57.66	55.58	57.43
4807	NYSE	RRC	Thu, Jan 26, 2012	59.89	60.05	55.58	55.92
4806	NYSE	RRC	Wed, Jan 25, 2012	57.02	60.12	56.16	59.86
4805	NYSE	RRC	Tue, Jan 24, 2012	58.25	58.49	56.73	57.20
4804	NYSE	RRC	Mon, Jan 23, 2012	55.97	59.26	55.97	59.00
4803	NYSE	RRC	Fri, Jan 20, 2012	54.66	54.85	53.29	54.02
4802	NYSE	RRC	Thu, Jan 19, 2012	56.35	56.64	53.44	54.06
4801	NYSE	RRC	Wed, Jan 18, 2012	54.47	56.52	54.13	56.37
4800	NYSE	RRC	Tue, Jan 17, 2012	54.44	54.95	52.34	54.53
4799	NYSE	RRC	Fri, Jan 13, 2012	53.35	54.83	53.29	54.16
4798	NYSE	RRC	Thu, Jan 12, 2012	54.37	55.86	53.22	54.36
4797	NYSE	RRC	Wed, Jan 11, 2012	57.33	57.33	53.61	54.36
4796	NYSE	RRC	Tue, Jan 10, 2012	59.33	59.68	56.71	58.02
4795	NYSE	RRC	Mon, Jan 9, 2012	60.60	60.86	58.41	58.65
4794	NYSE	RRC	Fri, Jan 6, 2012	61.65	61.97	60.59	60.74
4793	NYSE	RRC	Thu, Jan 5, 2012	60.94	62.01	60.15	61.39
4792	NYSE	RRC	Wed, Jan 4, 2012	61.16	61.57	60.29	61.19
4791	NYSE	RRC	Tue, Jan 3, 2012	63.73	63.97	61.08	61.18
4790	NYSE	RRC	Fri, Dec 30, 2011	62.62	63.28	61.55	61.94
4789	NYSE	RRC	Thu, Dec 29, 2011	62.13	62.85	61.79	62.49
4788	NYSE	RRC	Wed, Dec 28, 2011	63.02	63.36	61.40	61.81
4787	NYSE	RRC	Tue, Dec 27, 2011	62.43	63.72	62.43	63.11
4786	NYSE	RRC	Fri, Dec 23, 2011	63.54	63.82	62.31	62.62
4785	NYSE	RRC	Thu, Dec 22, 2011	62.92	63.95	62.12	63.49
4784	NYSE	RRC	Wed, Dec 21, 2011	62.14	62.61	60.75	62.45
4783	NYSE	RRC	Tue, Dec 20, 2011	60.70	62.76	60.68	62.51
4782	NYSE	RRC	Mon, Dec 19, 2011	60.11	61.14	59.15	59.45
4781	NYSE	RRC	Fri, Dec 16, 2011	60.28	61.45	59.41	60.20
4780	NYSE	RRC	Thu, Dec 15, 2011	60.75	60.75	58.91	59.71
4779	NYSE	RRC	Wed, Dec 14, 2011	60.82	61.03	58.92	59.76
4778	NYSE	RRC	Tue, Dec 13, 2011	65.18	66.04	61.56	61.95
4777	NYSE	RRC	Mon, Dec 12, 2011	67.42	67.42	64.17	64.92
4776	NYSE	RRC	Fri, Dec 9, 2011	68.20	68.53	67.55	68.13
4775	NYSE	RRC	Thu, Dec 8, 2011	67.74	69.39	67.38	67.95
4774	NYSE	RRC	Wed, Dec 7, 2011	70.71	70.71	67.24	68.04
4773	NYSE	RRC	Tue, Dec 6, 2011	70.54	71.28	69.53	70.74
4772	NYSE	RRC	Mon, Dec 5, 2011	71.49	72.13	69.70	70.63
4771	NYSE	RRC	Fri, Dec 2, 2011	72.17	72.35	70.26	70.53
4770	NYSE	RRC	Thu, Dec 1, 2011	71.33	73.00	70.13	71.43
4769	NYSE	RRC	Wed, Nov 30, 2011	71.41	73.74	71.35	71.71
4768	NYSE	RRC	Tue, Nov 29, 2011	67.64	69.51	67.30	68.58
4767	NYSE	RRC	Mon, Nov 28, 2011	66.25	67.41	66.22	66.88
4766	NYSE	RRC	Fri, Nov 25, 2011	64.25	65.00	63.65	63.90
4765	NYSE	RRC	Wed, Nov 23, 2011	65.86	66.72	64.51	64.55
4764	NYSE	RRC	Tue, Nov 22, 2011	67.67	68.24	66.13	66.97
4763	NYSE	RRC	Mon, Nov 21, 2011	68.48	68.60	65.72	67.67
4762	NYSE	RRC	Fri, Nov 18, 2011	68.93	70.25	68.48	69.76
4761	NYSE	RRC	Thu, Nov 17, 2011	69.87	72.72	67.88	68.50
4760	NYSE	RRC	Wed, Nov 16, 2011	70.83	72.67	70.11	70.33
4759	NYSE	RRC	Tue, Nov 15, 2011	70.52	71.71	69.89	71.25
4758	NYSE	RRC	Mon, Nov 14, 2011	72.37	72.37	70.15	70.80
4757	NYSE	RRC	Fri, Nov 11, 2011	72.04	73.00	71.43	72.92
4756	NYSE	RRC	Thu, Nov 10, 2011	69.00	71.57	68.28	71.19
4755	NYSE	RRC	Wed, Nov 9, 2011	69.00	69.46	67.42	67.67
4754	NYSE	RRC	Tue, Nov 8, 2011	71.41	71.41	69.35	71.12
4753	NYSE	RRC	Mon, Nov 7, 2011	71.42	72.86	69.61	70.96
4752	NYSE	RRC	Fri, Nov 4, 2011	70.47	72.39	69.93	71.98
4751	NYSE	RRC	Thu, Nov 3, 2011	71.00	72.22	69.76	71.25
4750	NYSE	RRC	Wed, Nov 2, 2011	70.66	70.89	68.71	70.15
4749	NYSE	RRC	Tue, Nov 1, 2011	66.46	69.62	66.46	68.72
4748	NYSE	RRC	Mon, Oct 31, 2011	71.79	71.82	68.84	68.84
4747	NYSE	RRC	Fri, Oct 28, 2011	70.13	73.50	70.13	73.25
4746	NYSE	RRC	Thu, Oct 27, 2011	71.64	72.49	68.35	71.35
4745	NYSE	RRC	Wed, Oct 26, 2011	73.46	73.46	66.61	70.02
4744	NYSE	RRC	Tue, Oct 25, 2011	74.28	74.28	70.27	70.37
4743	NYSE	RRC	Mon, Oct 24, 2011	74.74	74.74	73.00	74.00
4742	NYSE	RRC	Fri, Oct 21, 2011	73.36	74.43	72.13	73.98
4741	NYSE	RRC	Thu, Oct 20, 2011	71.21	73.00	70.40	72.63
4740	NYSE	RRC	Wed, Oct 19, 2011	72.23	74.02	70.53	71.28
4739	NYSE	RRC	Tue, Oct 18, 2011	73.41	74.93	71.37	74.40
4738	NYSE	RRC	Mon, Oct 17, 2011	71.73	74.05	71.61	72.94
4737	NYSE	RRC	Fri, Oct 14, 2011	69.01	72.49	67.40	72.46
4736	NYSE	RRC	Thu, Oct 13, 2011	62.52	69.35	61.28	68.44
4735	NYSE	RRC	Wed, Oct 12, 2011	63.33	64.88	62.82	62.92
4734	NYSE	RRC	Tue, Oct 11, 2011	62.44	63.83	62.07	62.93
4733	NYSE	RRC	Mon, Oct 10, 2011	61.13	63.87	61.04	63.30
4732	NYSE	RRC	Fri, Oct 7, 2011	61.12	61.44	59.08	59.98
4731	NYSE	RRC	Thu, Oct 6, 2011	59.68	61.97	58.80	60.71
4730	NYSE	RRC	Wed, Oct 5, 2011	56.80	60.80	55.37	60.18
4729	NYSE	RRC	Tue, Oct 4, 2011	55.02	57.10	52.21	56.72
4728	NYSE	RRC	Mon, Oct 3, 2011	57.56	57.96	55.56	55.72
4727	NYSE	RRC	Fri, Sep 30, 2011	58.47	60.41	57.56	58.46
4726	NYSE	RRC	Thu, Sep 29, 2011	61.15	61.80	57.23	59.88
4725	NYSE	RRC	Wed, Sep 28, 2011	63.97	64.79	59.05	59.31
4724	NYSE	RRC	Tue, Sep 27, 2011	61.54	65.40	61.54	63.41
4723	NYSE	RRC	Mon, Sep 26, 2011	58.97	60.53	56.92	60.00
4722	NYSE	RRC	Fri, Sep 23, 2011	65.40	65.60	57.77	58.53
4721	NYSE	RRC	Thu, Sep 22, 2011	65.21	73.09	64.51	66.10
4720	NYSE	RRC	Wed, Sep 21, 2011	64.75	77.24	64.22	67.96
4719	NYSE	RRC	Tue, Sep 20, 2011	65.52	67.10	64.11	64.89
4718	NYSE	RRC	Mon, Sep 19, 2011	61.66	70.45	60.11	65.83
4717	NYSE	RRC	Fri, Sep 16, 2011	63.23	63.74	62.38	63.44
4716	NYSE	RRC	Thu, Sep 15, 2011	63.29	64.14	62.35	63.27
4715	NYSE	RRC	Wed, Sep 14, 2011	63.37	63.60	61.35	62.25
4714	NYSE	RRC	Tue, Sep 13, 2011	63.12	63.71	61.60	63.37
4713	NYSE	RRC	Mon, Sep 12, 2011	61.38	63.15	60.75	62.80
4712	NYSE	RRC	Fri, Sep 9, 2011	64.31	64.80	61.96	62.80
4711	NYSE	RRC	Thu, Sep 8, 2011	65.63	66.92	64.84	65.39
4710	NYSE	RRC	Wed, Sep 7, 2011	65.02	66.09	64.67	66.00
4709	NYSE	RRC	Tue, Sep 6, 2011	62.20	64.08	60.66	63.89
4708	NYSE	RRC	Fri, Sep 2, 2011	63.12	64.61	62.12	63.62
4707	NYSE	RRC	Thu, Sep 1, 2011	65.24	66.61	65.00	65.16
4706	NYSE	RRC	Wed, Aug 31, 2011	65.69	66.71	64.27	64.76
4705	NYSE	RRC	Tue, Aug 30, 2011	62.35	65.82	62.02	65.30
4704	NYSE	RRC	Mon, Aug 29, 2011	60.95	62.88	60.70	62.78
4703	NYSE	RRC	Fri, Aug 26, 2011	57.76	59.89	56.99	59.76
4702	NYSE	RRC	Thu, Aug 25, 2011	60.71	61.97	58.08	58.31
4701	NYSE	RRC	Wed, Aug 24, 2011	58.90	60.51	58.14	60.38
4700	NYSE	RRC	Tue, Aug 23, 2011	56.85	59.21	55.95	59.20
4699	NYSE	RRC	Mon, Aug 22, 2011	59.08	59.47	55.87	56.50
4698	NYSE	RRC	Fri, Aug 19, 2011	56.33	59.76	56.33	57.45
4697	NYSE	RRC	Thu, Aug 18, 2011	60.40	60.46	57.34	58.05
4696	NYSE	RRC	Wed, Aug 17, 2011	62.99	64.21	62.03	62.72
4695	NYSE	RRC	Tue, Aug 16, 2011	61.48	64.82	61.20	62.38
4694	NYSE	RRC	Mon, Aug 15, 2011	60.91	62.55	60.68	62.52
4693	NYSE	RRC	Fri, Aug 12, 2011	60.84	61.92	59.30	60.04
4692	NYSE	RRC	Thu, Aug 11, 2011	56.01	60.73	55.18	59.89
4691	NYSE	RRC	Wed, Aug 10, 2011	55.48	57.98	54.79	55.28
4690	NYSE	RRC	Tue, Aug 9, 2011	53.13	56.75	51.66	56.50
4689	NYSE	RRC	Mon, Aug 8, 2011	55.17	55.36	51.56	51.90
4688	NYSE	RRC	Fri, Aug 5, 2011	60.75	61.17	54.84	57.13
4687	NYSE	RRC	Thu, Aug 4, 2011	62.90	62.98	59.22	59.48
4686	NYSE	RRC	Wed, Aug 3, 2011	64.89	65.00	62.42	64.40
4685	NYSE	RRC	Tue, Aug 2, 2011	65.82	67.33	64.51	64.58
4684	NYSE	RRC	Mon, Aug 1, 2011	66.07	66.61	65.38	66.33
4683	NYSE	RRC	Fri, Jul 29, 2011	64.45	66.18	64.00	65.16
4682	NYSE	RRC	Thu, Jul 28, 2011	64.30	66.45	64.30	65.30
4681	NYSE	RRC	Wed, Jul 27, 2011	63.65	65.30	63.65	64.30
4680	NYSE	RRC	Tue, Jul 26, 2011	64.22	65.34	63.37	64.59
4679	NYSE	RRC	Mon, Jul 25, 2011	63.55	64.42	63.12	63.79
4678	NYSE	RRC	Fri, Jul 22, 2011	62.98	64.63	62.96	64.43
4677	NYSE	RRC	Thu, Jul 21, 2011	63.48	64.33	62.76	63.05
4676	NYSE	RRC	Wed, Jul 20, 2011	63.83	63.89	62.32	62.95
4675	NYSE	RRC	Tue, Jul 19, 2011	61.98	63.96	61.98	63.52
4674	NYSE	RRC	Mon, Jul 18, 2011	61.40	61.60	59.44	61.00
4673	NYSE	RRC	Fri, Jul 15, 2011	57.90	61.99	57.64	61.78
4672	NYSE	RRC	Thu, Jul 14, 2011	56.18	56.18	54.79	55.10
4671	NYSE	RRC	Wed, Jul 13, 2011	54.86	56.78	54.86	56.00
4670	NYSE	RRC	Tue, Jul 12, 2011	53.67	55.78	53.35	54.88
4669	NYSE	RRC	Mon, Jul 11, 2011	55.37	55.37	53.55	53.88
4668	NYSE	RRC	Fri, Jul 8, 2011	55.95	56.50	55.48	56.15
4667	NYSE	RRC	Thu, Jul 7, 2011	57.44	58.30	56.37	57.08
4666	NYSE	RRC	Wed, Jul 6, 2011	56.81	57.50	56.00	56.77
4665	NYSE	RRC	Tue, Jul 5, 2011	56.45	57.10	56.02	56.55
4664	NYSE	RRC	Fri, Jul 1, 2011	55.50	56.47	54.74	56.40
4663	NYSE	RRC	Thu, Jun 30, 2011	55.22	56.00	55.13	55.50
4662	NYSE	RRC	Wed, Jun 29, 2011	54.20	55.50	53.85	54.92
4661	NYSE	RRC	Tue, Jun 28, 2011	52.57	53.85	52.38	53.82
4660	NYSE	RRC	Mon, Jun 27, 2011	51.69	52.21	51.26	52.06
4659	NYSE	RRC	Fri, Jun 24, 2011	52.72	52.75	51.91	52.28
4658	NYSE	RRC	Thu, Jun 23, 2011	52.69	52.85	51.33	52.76
4657	NYSE	RRC	Wed, Jun 22, 2011	53.26	54.67	53.05	53.62
4656	NYSE	RRC	Tue, Jun 21, 2011	52.55	53.86	52.55	53.47
4655	NYSE	RRC	Mon, Jun 20, 2011	51.71	52.55	51.52	52.18
4654	NYSE	RRC	Fri, Jun 17, 2011	52.60	52.89	51.60	52.01
4653	NYSE	RRC	Thu, Jun 16, 2011	51.60	52.72	51.33	52.12
4652	NYSE	RRC	Wed, Jun 15, 2011	51.60	52.42	50.81	51.48
4651	NYSE	RRC	Tue, Jun 14, 2011	51.87	52.57	51.60	52.15
4650	NYSE	RRC	Mon, Jun 13, 2011	52.99	53.18	50.55	51.30
4649	NYSE	RRC	Fri, Jun 10, 2011	53.69	54.15	52.74	52.78
4648	NYSE	RRC	Thu, Jun 9, 2011	54.15	54.57	53.70	54.04
4647	NYSE	RRC	Wed, Jun 8, 2011	53.06	54.55	53.06	53.85
4646	NYSE	RRC	Tue, Jun 7, 2011	53.18	53.93	52.55	52.96
4645	NYSE	RRC	Mon, Jun 6, 2011	54.19	54.48	52.40	52.48
4644	NYSE	RRC	Fri, Jun 3, 2011	53.15	55.28	52.77	54.43
4643	NYSE	RRC	Thu, Jun 2, 2011	53.51	54.33	52.58	53.97
4642	NYSE	RRC	Wed, Jun 1, 2011	55.81	56.00	53.21	53.43
4641	NYSE	RRC	Tue, May 31, 2011	56.55	56.67	54.41	55.92
4640	NYSE	RRC	Fri, May 27, 2011	55.81	56.81	55.09	55.51
4639	NYSE	RRC	Thu, May 26, 2011	55.00	55.65	54.17	55.59
4638	NYSE	RRC	Wed, May 25, 2011	53.42	55.54	53.41	55.01
4637	NYSE	RRC	Tue, May 24, 2011	53.65	54.78	53.23	53.54
4636	NYSE	RRC	Mon, May 23, 2011	53.16	54.47	52.99	53.35
4635	NYSE	RRC	Fri, May 20, 2011	52.43	54.42	51.42	54.24
4634	NYSE	RRC	Thu, May 19, 2011	52.48	53.10	51.56	52.45
4633	NYSE	RRC	Wed, May 18, 2011	51.98	53.50	51.98	52.35
4632	NYSE	RRC	Tue, May 17, 2011	51.40	52.10	51.14	51.79
4631	NYSE	RRC	Mon, May 16, 2011	51.77	53.04	51.35	51.60
4630	NYSE	RRC	Fri, May 13, 2011	52.19	52.54	51.10	52.06
4629	NYSE	RRC	Thu, May 12, 2011	51.61	52.80	50.68	52.13
4628	NYSE	RRC	Wed, May 11, 2011	54.17	54.17	51.28	51.83
4627	NYSE	RRC	Tue, May 10, 2011	53.88	54.62	52.97	54.37
4626	NYSE	RRC	Mon, May 9, 2011	52.28	54.06	52.28	53.81
4625	NYSE	RRC	Fri, May 6, 2011	52.64	53.96	50.92	52.01
4624	NYSE	RRC	Thu, May 5, 2011	52.77	53.65	51.51	52.08
4623	NYSE	RRC	Wed, May 4, 2011	54.60	54.61	53.03	53.46
4622	NYSE	RRC	Tue, May 3, 2011	55.94	55.99	54.06	54.39
4621	NYSE	RRC	Mon, May 2, 2011	56.88	57.53	55.94	56.35
4620	NYSE	RRC	Fri, Apr 29, 2011	54.74	56.64	54.60	56.45
4619	NYSE	RRC	Thu, Apr 28, 2011	53.58	55.39	52.96	54.92
4618	NYSE	RRC	Wed, Apr 27, 2011	53.48	54.01	51.51	53.90
4617	NYSE	RRC	Tue, Apr 26, 2011	53.17	53.90	52.90	53.21
4616	NYSE	RRC	Mon, Apr 25, 2011	54.23	54.23	52.85	53.11
4615	NYSE	RRC	Thu, Apr 21, 2011	53.91	54.38	53.10	54.21
4614	NYSE	RRC	Wed, Apr 20, 2011	53.20	53.56	52.61	52.95
4613	NYSE	RRC	Tue, Apr 19, 2011	52.60	53.14	51.90	52.57
4612	NYSE	RRC	Mon, Apr 18, 2011	52.47	53.06	51.80	52.57
4611	NYSE	RRC	Fri, Apr 15, 2011	53.16	53.67	52.36	53.25
4610	NYSE	RRC	Thu, Apr 14, 2011	53.41	53.48	52.22	52.79
4609	NYSE	RRC	Wed, Apr 13, 2011	54.60	55.24	53.29	53.83
4608	NYSE	RRC	Tue, Apr 12, 2011	55.71	55.81	53.71	54.03
4607	NYSE	RRC	Mon, Apr 11, 2011	57.52	58.03	55.88	56.36
4606	NYSE	RRC	Fri, Apr 8, 2011	58.00	58.60	56.88	57.33
4605	NYSE	RRC	Thu, Apr 7, 2011	57.16	58.09	56.68	57.76
4604	NYSE	RRC	Wed, Apr 6, 2011	59.25	59.64	57.04	57.36
4603	NYSE	RRC	Tue, Apr 5, 2011	58.33	59.03	58.18	58.85
4602	NYSE	RRC	Mon, Apr 4, 2011	58.28	58.65	58.05	58.53
4601	NYSE	RRC	Fri, Apr 1, 2011	58.98	59.43	57.75	58.05
4600	NYSE	RRC	Thu, Mar 31, 2011	57.90	58.76	57.48	58.46
4599	NYSE	RRC	Wed, Mar 30, 2011	56.64	59.23	56.45	57.55
4598	NYSE	RRC	Tue, Mar 29, 2011	55.03	56.20	54.23	55.95
4597	NYSE	RRC	Mon, Mar 28, 2011	56.66	57.25	54.98	55.08
4596	NYSE	RRC	Fri, Mar 25, 2011	55.17	56.83	54.39	56.72
4595	NYSE	RRC	Thu, Mar 24, 2011	54.04	55.11	53.09	55.00
4594	NYSE	RRC	Wed, Mar 23, 2011	53.56	53.96	52.98	53.67
4593	NYSE	RRC	Tue, Mar 22, 2011	52.91	53.75	52.45	53.61
4592	NYSE	RRC	Mon, Mar 21, 2011	53.24	53.81	52.28	52.78
4591	NYSE	RRC	Fri, Mar 18, 2011	54.30	54.47	51.99	52.33
4590	NYSE	RRC	Thu, Mar 17, 2011	52.97	54.30	52.34	53.81
4589	NYSE	RRC	Wed, Mar 16, 2011	50.12	52.96	50.12	52.05
4588	NYSE	RRC	Tue, Mar 15, 2011	48.18	50.85	48.05	50.14
4587	NYSE	RRC	Mon, Mar 14, 2011	48.46	50.23	48.25	49.92
4586	NYSE	RRC	Fri, Mar 11, 2011	46.94	48.83	46.18	48.50
4585	NYSE	RRC	Thu, Mar 10, 2011	48.77	48.77	46.73	47.14
4584	NYSE	RRC	Wed, Mar 9, 2011	48.77	49.74	48.75	49.55
4583	NYSE	RRC	Tue, Mar 8, 2011	50.25	50.30	48.92	49.02
4582	NYSE	RRC	Mon, Mar 7, 2011	50.66	51.25	49.50	50.16
4581	NYSE	RRC	Fri, Mar 4, 2011	50.54	51.05	49.64	50.58
4580	NYSE	RRC	Thu, Mar 3, 2011	50.26	50.75	49.46	50.58
4579	NYSE	RRC	Wed, Mar 2, 2011	50.14	50.47	49.27	49.86
4578	NYSE	RRC	Tue, Mar 1, 2011	51.79	52.74	50.12	50.34
4577	NYSE	RRC	Mon, Feb 28, 2011	55.07	55.49	53.68	54.30
4576	NYSE	RRC	Fri, Feb 25, 2011	52.45	54.46	51.50	54.28
4575	NYSE	RRC	Thu, Feb 24, 2011	52.90	53.93	51.90	52.09
4574	NYSE	RRC	Wed, Feb 23, 2011	48.69	53.34	48.69	52.25
4573	NYSE	RRC	Tue, Feb 22, 2011	48.52	49.32	48.14	48.66
4572	NYSE	RRC	Fri, Feb 18, 2011	48.60	48.60	47.81	48.31
4571	NYSE	RRC	Thu, Feb 17, 2011	49.28	49.73	48.33	48.69
4570	NYSE	RRC	Wed, Feb 16, 2011	48.97	49.32	48.65	49.18
4569	NYSE	RRC	Tue, Feb 15, 2011	49.07	49.31	48.21	48.73
4568	NYSE	RRC	Mon, Feb 14, 2011	48.83	49.36	48.72	49.17
4567	NYSE	RRC	Fri, Feb 11, 2011	48.78	49.40	48.51	48.78
4566	NYSE	RRC	Thu, Feb 10, 2011	47.60	48.96	47.60	48.88
4565	NYSE	RRC	Wed, Feb 9, 2011	49.35	49.49	47.64	47.84
4564	NYSE	RRC	Tue, Feb 8, 2011	48.98	49.94	48.80	49.63
4563	NYSE	RRC	Mon, Feb 7, 2011	49.30	49.98	48.99	49.03
4562	NYSE	RRC	Fri, Feb 4, 2011	49.61	50.17	48.78	49.06
4561	NYSE	RRC	Thu, Feb 3, 2011	49.02	49.82	48.80	49.67
4560	NYSE	RRC	Wed, Feb 2, 2011	49.01	49.65	48.86	49.12
4559	NYSE	RRC	Tue, Feb 1, 2011	48.81	50.00	48.75	49.18
4558	NYSE	RRC	Mon, Jan 31, 2011	47.74	50.02	47.74	49.87
4557	NYSE	RRC	Fri, Jan 28, 2011	47.93	48.26	47.49	47.66
4556	NYSE	RRC	Thu, Jan 27, 2011	47.83	48.15	47.34	47.92
4555	NYSE	RRC	Wed, Jan 26, 2011	46.75	48.07	46.70	47.90
4554	NYSE	RRC	Tue, Jan 25, 2011	46.64	47.71	46.13	46.54
4553	NYSE	RRC	Mon, Jan 24, 2011	45.13	46.76	45.13	46.72
4552	NYSE	RRC	Fri, Jan 21, 2011	46.23	46.24	45.25	45.62
4551	NYSE	RRC	Thu, Jan 20, 2011	47.08	47.29	45.58	45.85
4550	NYSE	RRC	Wed, Jan 19, 2011	48.04	48.19	47.28	47.64
4549	NYSE	RRC	Tue, Jan 18, 2011	47.76	48.38	47.55	47.99
4548	NYSE	RRC	Fri, Jan 14, 2011	48.05	48.44	47.70	48.42
4547	NYSE	RRC	Thu, Jan 13, 2011	47.71	48.18	47.13	48.16
4546	NYSE	RRC	Wed, Jan 12, 2011	48.26	48.26	47.21	47.84
4545	NYSE	RRC	Tue, Jan 11, 2011	47.09	48.17	47.03	47.67
4544	NYSE	RRC	Mon, Jan 10, 2011	45.67	46.61	45.15	46.46
4543	NYSE	RRC	Fri, Jan 7, 2011	45.04	45.90	44.84	45.87
4542	NYSE	RRC	Thu, Jan 6, 2011	44.35	45.00	44.31	44.74
4541	NYSE	RRC	Wed, Jan 5, 2011	44.27	45.00	44.20	44.77
4540	NYSE	RRC	Tue, Jan 4, 2011	46.03	46.23	44.50	44.80
4539	NYSE	RRC	Mon, Jan 3, 2011	45.63	45.86	45.21	45.62
4538	NYSE	RRC	Fri, Dec 31, 2010	44.96	45.35	44.67	44.98
4537	NYSE	RRC	Thu, Dec 30, 2010	44.82	45.35	44.62	44.97
4536	NYSE	RRC	Wed, Dec 29, 2010	45.10	45.33	44.69	44.81
4535	NYSE	RRC	Tue, Dec 28, 2010	44.91	45.33	44.58	45.05
4534	NYSE	RRC	Mon, Dec 27, 2010	44.41	44.92	44.25	44.77
4533	NYSE	RRC	Thu, Dec 23, 2010	44.53	44.86	44.38	44.56
4532	NYSE	RRC	Wed, Dec 22, 2010	44.38	44.75	44.23	44.70
4531	NYSE	RRC	Tue, Dec 21, 2010	43.74	44.60	43.62	44.20
4530	NYSE	RRC	Mon, Dec 20, 2010	42.91	43.57	42.56	43.53
4529	NYSE	RRC	Fri, Dec 17, 2010	42.18	42.73	42.18	42.71
4528	NYSE	RRC	Thu, Dec 16, 2010	42.00	42.37	41.63	42.26
4527	NYSE	RRC	Wed, Dec 15, 2010	41.76	42.68	41.53	41.99
4526	NYSE	RRC	Tue, Dec 14, 2010	42.27	42.43	41.73	41.87
4525	NYSE	RRC	Mon, Dec 13, 2010	42.57	43.00	42.23	42.28
4524	NYSE	RRC	Fri, Dec 10, 2010	42.51	42.68	42.01	42.36
4523	NYSE	RRC	Thu, Dec 9, 2010	43.96	44.10	41.27	42.44
4522	NYSE	RRC	Wed, Dec 8, 2010	44.29	44.53	43.21	43.86
4521	NYSE	RRC	Tue, Dec 7, 2010	46.15	46.25	44.97	45.11
4520	NYSE	RRC	Mon, Dec 6, 2010	45.76	45.76	45.04	45.49
4519	NYSE	RRC	Fri, Dec 3, 2010	43.75	45.85	43.31	45.64
4518	NYSE	RRC	Thu, Dec 2, 2010	42.88	44.03	42.83	43.99
4517	NYSE	RRC	Wed, Dec 1, 2010	42.76	43.22	42.66	42.83
4516	NYSE	RRC	Tue, Nov 30, 2010	42.07	42.57	41.70	41.99
4515	NYSE	RRC	Mon, Nov 29, 2010	42.29	42.67	41.68	42.56
4514	NYSE	RRC	Fri, Nov 26, 2010	42.57	43.18	42.25	42.52
4513	NYSE	RRC	Wed, Nov 24, 2010	42.62	43.11	42.20	42.99
4512	NYSE	RRC	Tue, Nov 23, 2010	42.93	42.96	41.75	42.22
4511	NYSE	RRC	Mon, Nov 22, 2010	43.11	43.62	42.36	43.43
4510	NYSE	RRC	Fri, Nov 19, 2010	41.89	43.47	41.39	43.39
4509	NYSE	RRC	Thu, Nov 18, 2010	41.54	42.15	41.45	41.94
4508	NYSE	RRC	Wed, Nov 17, 2010	40.74	41.33	40.50	41.02
4507	NYSE	RRC	Tue, Nov 16, 2010	41.39	41.61	40.48	40.80
4506	NYSE	RRC	Mon, Nov 15, 2010	42.56	42.70	41.47	41.59
4505	NYSE	RRC	Fri, Nov 12, 2010	42.77	42.78	41.56	42.07
4504	NYSE	RRC	Thu, Nov 11, 2010	42.47	43.41	42.30	43.40
4503	NYSE	RRC	Wed, Nov 10, 2010	42.72	43.06	41.72	42.75
4502	NYSE	RRC	Tue, Nov 9, 2010	43.29	44.70	42.19	42.59
4501	NYSE	RRC	Mon, Nov 8, 2010	39.29	40.84	39.17	40.73
4500	NYSE	RRC	Fri, Nov 5, 2010	39.26	39.45	38.73	39.40
4499	NYSE	RRC	Thu, Nov 4, 2010	39.22	39.34	38.33	39.15
4498	NYSE	RRC	Wed, Nov 3, 2010	39.11	39.50	37.95	38.57
4497	NYSE	RRC	Tue, Nov 2, 2010	38.40	39.02	37.88	38.94
4496	NYSE	RRC	Mon, Nov 1, 2010	38.10	39.54	37.50	38.01
4495	NYSE	RRC	Fri, Oct 29, 2010	36.65	37.41	36.31	37.39
4494	NYSE	RRC	Thu, Oct 28, 2010	37.85	38.05	36.06	36.77
4493	NYSE	RRC	Wed, Oct 27, 2010	35.36	36.75	35.11	36.66
4492	NYSE	RRC	Tue, Oct 26, 2010	36.34	36.49	35.43	35.73
4491	NYSE	RRC	Mon, Oct 25, 2010	37.11	37.46	36.13	36.42
4490	NYSE	RRC	Fri, Oct 22, 2010	37.09	37.32	36.42	36.75
4489	NYSE	RRC	Thu, Oct 21, 2010	37.00	37.95	36.62	36.99
4488	NYSE	RRC	Wed, Oct 20, 2010	36.48	36.95	36.46	36.86
4487	NYSE	RRC	Tue, Oct 19, 2010	37.42	37.66	36.25	36.48
4486	NYSE	RRC	Mon, Oct 18, 2010	37.52	38.35	37.10	38.22
4485	NYSE	RRC	Fri, Oct 15, 2010	37.62	37.83	37.27	37.59
4484	NYSE	RRC	Thu, Oct 14, 2010	36.73	37.52	36.52	37.31
4483	NYSE	RRC	Wed, Oct 13, 2010	36.08	36.79	35.74	36.71
4482	NYSE	RRC	Tue, Oct 12, 2010	35.92	35.92	35.11	35.85
4481	NYSE	RRC	Mon, Oct 11, 2010	36.63	36.75	35.83	35.90
4480	NYSE	RRC	Fri, Oct 8, 2010	36.82	36.96	36.34	36.68
4479	NYSE	RRC	Thu, Oct 7, 2010	38.00	38.17	36.69	36.86
4478	NYSE	RRC	Wed, Oct 6, 2010	37.88	38.43	37.66	37.79
4477	NYSE	RRC	Tue, Oct 5, 2010	37.62	38.07	37.35	37.76
4476	NYSE	RRC	Mon, Oct 4, 2010	37.79	37.97	36.92	37.12
4475	NYSE	RRC	Fri, Oct 1, 2010	38.61	38.74	37.16	37.83
4474	NYSE	RRC	Thu, Sep 30, 2010	39.09	39.32	37.67	38.13
4473	NYSE	RRC	Wed, Sep 29, 2010	36.74	38.76	36.34	38.75
4472	NYSE	RRC	Tue, Sep 28, 2010	35.55	37.23	34.93	36.94
4471	NYSE	RRC	Mon, Sep 27, 2010	36.15	36.18	35.29	35.38
4470	NYSE	RRC	Fri, Sep 24, 2010	35.69	36.22	35.28	36.06
4469	NYSE	RRC	Thu, Sep 23, 2010	34.88	35.70	34.76	35.20
4468	NYSE	RRC	Wed, Sep 22, 2010	36.06	36.39	35.24	35.32
4467	NYSE	RRC	Tue, Sep 21, 2010	36.22	36.62	35.39	36.05
4466	NYSE	RRC	Mon, Sep 20, 2010	35.13	36.29	34.84	36.22
4465	NYSE	RRC	Fri, Sep 17, 2010	35.34	35.44	34.72	35.07
4464	NYSE	RRC	Thu, Sep 16, 2010	35.67	35.77	34.86	35.21
4463	NYSE	RRC	Wed, Sep 15, 2010	35.70	35.87	35.26	35.87
4462	NYSE	RRC	Tue, Sep 14, 2010	35.96	36.28	35.53	36.02
4461	NYSE	RRC	Mon, Sep 13, 2010	37.11	37.11	35.58	36.04
4460	NYSE	RRC	Fri, Sep 10, 2010	36.58	37.38	36.35	37.04
4459	NYSE	RRC	Thu, Sep 9, 2010	36.77	36.92	36.18	36.47
4458	NYSE	RRC	Wed, Sep 8, 2010	35.50	36.32	35.38	36.23
4457	NYSE	RRC	Tue, Sep 7, 2010	35.77	35.78	35.15	35.40
4456	NYSE	RRC	Fri, Sep 3, 2010	35.53	36.12	35.49	36.04
4455	NYSE	RRC	Thu, Sep 2, 2010	35.17	35.20	34.51	35.20
4454	NYSE	RRC	Wed, Sep 1, 2010	34.67	35.26	34.44	35.18
4453	NYSE	RRC	Tue, Aug 31, 2010	33.74	34.25	33.36	33.81
4452	NYSE	RRC	Mon, Aug 30, 2010	33.78	34.69	33.78	34.03
4451	NYSE	RRC	Fri, Aug 27, 2010	33.15	33.94	32.55	33.86
4450	NYSE	RRC	Thu, Aug 26, 2010	33.02	33.85	32.71	32.93
4449	NYSE	RRC	Wed, Aug 25, 2010	33.12	33.38	32.25	32.80
4448	NYSE	RRC	Tue, Aug 24, 2010	33.53	33.89	32.91	33.39
4447	NYSE	RRC	Mon, Aug 23, 2010	33.72	34.09	33.52	33.99
4446	NYSE	RRC	Fri, Aug 20, 2010	34.27	34.27	33.35	33.47
4445	NYSE	RRC	Thu, Aug 19, 2010	34.98	35.10	34.22	34.57
4444	NYSE	RRC	Wed, Aug 18, 2010	35.74	35.74	34.76	35.10
4443	NYSE	RRC	Tue, Aug 17, 2010	35.88	36.24	35.22	35.91
4442	NYSE	RRC	Mon, Aug 16, 2010	35.37	35.57	34.90	35.05
4441	NYSE	RRC	Fri, Aug 13, 2010	36.18	36.87	35.63	35.66
4440	NYSE	RRC	Thu, Aug 12, 2010	36.11	36.77	35.76	36.33
4439	NYSE	RRC	Wed, Aug 11, 2010	37.65	37.78	36.15	36.46
4438	NYSE	RRC	Tue, Aug 10, 2010	38.24	38.71	37.93	38.41
4437	NYSE	RRC	Mon, Aug 9, 2010	38.90	38.99	38.40	38.81
4436	NYSE	RRC	Fri, Aug 6, 2010	38.60	39.19	38.16	38.59
4435	NYSE	RRC	Thu, Aug 5, 2010	39.20	39.57	38.86	39.31
4434	NYSE	RRC	Wed, Aug 4, 2010	39.08	39.64	38.76	39.46
4433	NYSE	RRC	Tue, Aug 3, 2010	38.21	39.30	38.00	38.73
4432	NYSE	RRC	Mon, Aug 2, 2010	38.30	38.59	37.57	38.23
4431	NYSE	RRC	Fri, Jul 30, 2010	37.75	37.91	37.02	37.12
4430	NYSE	RRC	Thu, Jul 29, 2010	38.94	39.20	37.66	38.31
4429	NYSE	RRC	Wed, Jul 28, 2010	37.49	38.52	36.61	38.20
4428	NYSE	RRC	Tue, Jul 27, 2010	39.10	39.15	36.13	37.24
4427	NYSE	RRC	Mon, Jul 26, 2010	40.08	40.78	39.88	40.04
4426	NYSE	RRC	Fri, Jul 23, 2010	40.35	40.38	38.38	40.02
4425	NYSE	RRC	Thu, Jul 22, 2010	39.89	40.90	39.60	40.38
4424	NYSE	RRC	Wed, Jul 21, 2010	40.78	40.79	39.14	39.31
4423	NYSE	RRC	Tue, Jul 20, 2010	39.23	40.71	38.83	40.51
4422	NYSE	RRC	Mon, Jul 19, 2010	40.18	40.23	38.91	39.75
4421	NYSE	RRC	Fri, Jul 16, 2010	41.63	41.65	39.78	40.12
4420	NYSE	RRC	Thu, Jul 15, 2010	42.86	42.86	40.99	41.91
4419	NYSE	RRC	Wed, Jul 14, 2010	41.25	43.12	41.01	42.67
4418	NYSE	RRC	Tue, Jul 13, 2010	42.15	42.56	41.69	41.75
4417	NYSE	RRC	Mon, Jul 12, 2010	41.52	42.13	41.28	41.63
4416	NYSE	RRC	Fri, Jul 9, 2010	41.95	42.19	41.24	41.79
4415	NYSE	RRC	Thu, Jul 8, 2010	41.92	42.13	40.84	41.90
4414	NYSE	RRC	Wed, Jul 7, 2010	39.80	41.40	39.72	41.38
4413	NYSE	RRC	Tue, Jul 6, 2010	40.42	40.76	39.06	39.40
4412	NYSE	RRC	Fri, Jul 2, 2010	40.40	40.55	39.08	39.65
4411	NYSE	RRC	Thu, Jul 1, 2010	40.29	40.69	38.54	40.20
4410	NYSE	RRC	Wed, Jun 30, 2010	40.77	41.65	40.00	40.15
4409	NYSE	RRC	Tue, Jun 29, 2010	41.35	41.35	40.17	40.52
4408	NYSE	RRC	Mon, Jun 28, 2010	43.79	43.87	41.80	41.84
4407	NYSE	RRC	Fri, Jun 25, 2010	43.54	44.24	42.94	43.79
4406	NYSE	RRC	Thu, Jun 24, 2010	43.90	44.96	43.02	43.45
4405	NYSE	RRC	Wed, Jun 23, 2010	45.44	45.44	43.68	44.12
4404	NYSE	RRC	Tue, Jun 22, 2010	48.12	48.38	45.06	45.52
4403	NYSE	RRC	Mon, Jun 21, 2010	49.75	50.12	47.79	48.11
4402	NYSE	RRC	Fri, Jun 18, 2010	49.50	49.78	48.60	48.89
4401	NYSE	RRC	Thu, Jun 17, 2010	51.10	51.10	48.86	49.53
4400	NYSE	RRC	Wed, Jun 16, 2010	50.25	51.24	49.94	50.72
4399	NYSE	RRC	Tue, Jun 15, 2010	49.79	50.91	49.79	50.83
4398	NYSE	RRC	Mon, Jun 14, 2010	50.37	50.81	49.30	49.49
4397	NYSE	RRC	Fri, Jun 11, 2010	48.73	50.08	48.46	49.65
4396	NYSE	RRC	Thu, Jun 10, 2010	47.98	49.40	47.80	49.36
4395	NYSE	RRC	Wed, Jun 9, 2010	47.40	48.39	46.48	46.81
4394	NYSE	RRC	Tue, Jun 8, 2010	47.99	48.31	45.89	46.95
4393	NYSE	RRC	Mon, Jun 7, 2010	48.50	50.50	47.40	47.70
4392	NYSE	RRC	Fri, Jun 4, 2010	49.89	53.64	47.55	48.30
4391	NYSE	RRC	Thu, Jun 3, 2010	47.89	51.22	47.67	51.01
4390	NYSE	RRC	Wed, Jun 2, 2010	44.68	47.96	44.44	47.90
4389	NYSE	RRC	Tue, Jun 1, 2010	44.20	45.50	43.70	43.70
4388	NYSE	RRC	Fri, May 28, 2010	45.26	45.74	44.50	44.95
4387	NYSE	RRC	Thu, May 27, 2010	43.76	45.01	43.51	44.95
4386	NYSE	RRC	Wed, May 26, 2010	42.89	43.51	42.28	42.53
4385	NYSE	RRC	Tue, May 25, 2010	41.59	42.28	40.94	42.20
4384	NYSE	RRC	Mon, May 24, 2010	43.34	43.77	42.43	42.47
4383	NYSE	RRC	Fri, May 21, 2010	42.28	43.93	41.32	43.47
4382	NYSE	RRC	Thu, May 20, 2010	44.25	44.25	42.95	42.95
4381	NYSE	RRC	Wed, May 19, 2010	45.94	46.16	44.18	45.51
4380	NYSE	RRC	Tue, May 18, 2010	47.26	48.04	45.98	46.21
4379	NYSE	RRC	Mon, May 17, 2010	48.11	48.46	45.72	46.57
4378	NYSE	RRC	Fri, May 14, 2010	48.38	49.01	46.97	47.97
4377	NYSE	RRC	Thu, May 13, 2010	47.90	49.54	47.62	48.76
4376	NYSE	RRC	Wed, May 12, 2010	47.78	48.49	47.54	48.05
4375	NYSE	RRC	Tue, May 11, 2010	47.67	48.44	47.31	47.67
4374	NYSE	RRC	Mon, May 10, 2010	46.35	48.61	46.11	48.29
4373	NYSE	RRC	Fri, May 7, 2010	45.91	46.47	43.14	43.85
4372	NYSE	RRC	Thu, May 6, 2010	48.59	48.96	43.30	46.23
4371	NYSE	RRC	Wed, May 5, 2010	48.59	48.96	47.46	48.72
4370	NYSE	RRC	Tue, May 4, 2010	48.80	49.63	48.25	49.52
4369	NYSE	RRC	Mon, May 3, 2010	47.76	50.24	47.38	49.52
4368	NYSE	RRC	Fri, Apr 30, 2010	46.69	48.37	46.05	47.76
4367	NYSE	RRC	Thu, Apr 29, 2010	48.42	48.42	45.36	46.64
4366	NYSE	RRC	Wed, Apr 28, 2010	49.25	49.48	47.25	47.57
4365	NYSE	RRC	Tue, Apr 27, 2010	50.77	51.32	48.65	48.93
4364	NYSE	RRC	Mon, Apr 26, 2010	50.70	51.52	50.47	51.16
4363	NYSE	RRC	Fri, Apr 23, 2010	49.68	50.91	48.86	50.78
4362	NYSE	RRC	Thu, Apr 22, 2010	48.45	49.63	48.01	49.33
4361	NYSE	RRC	Wed, Apr 21, 2010	48.92	49.53	48.34	49.08
4360	NYSE	RRC	Tue, Apr 20, 2010	48.92	49.38	48.73	48.95
4359	NYSE	RRC	Mon, Apr 19, 2010	48.99	49.26	47.95	48.52
4358	NYSE	RRC	Fri, Apr 16, 2010	50.59	50.96	49.27	49.75
4357	NYSE	RRC	Thu, Apr 15, 2010	50.82	51.32	50.53	51.04
4356	NYSE	RRC	Wed, Apr 14, 2010	50.46	51.09	49.91	50.83
4355	NYSE	RRC	Tue, Apr 13, 2010	50.22	50.39	49.44	50.20
4354	NYSE	RRC	Mon, Apr 12, 2010	50.24	50.90	49.67	50.17
4353	NYSE	RRC	Fri, Apr 9, 2010	51.40	51.50	49.78	50.28
4352	NYSE	RRC	Thu, Apr 8, 2010	47.71	48.35	47.25	48.33
4351	NYSE	RRC	Wed, Apr 7, 2010	48.70	48.90	47.56	47.93
4350	NYSE	RRC	Tue, Apr 6, 2010	48.39	49.17	48.36	48.90
4349	NYSE	RRC	Mon, Apr 5, 2010	47.78	49.07	47.58	48.88
4348	NYSE	RRC	Thu, Apr 1, 2010	47.36	48.02	47.00	47.54
4347	NYSE	RRC	Wed, Mar 31, 2010	46.86	47.50	46.50	46.87
4346	NYSE	RRC	Tue, Mar 30, 2010	47.00	47.16	46.02	46.78
4345	NYSE	RRC	Mon, Mar 29, 2010	46.04	47.12	45.84	46.95
4344	NYSE	RRC	Fri, Mar 26, 2010	46.08	46.08	44.68	45.67
4343	NYSE	RRC	Thu, Mar 25, 2010	47.78	48.17	45.54	45.73
4342	NYSE	RRC	Wed, Mar 24, 2010	47.04	48.19	46.86	47.41
4341	NYSE	RRC	Tue, Mar 23, 2010	47.89	48.30	47.07	47.53
4340	NYSE	RRC	Mon, Mar 22, 2010	47.14	47.89	46.36	47.66
4339	NYSE	RRC	Fri, Mar 19, 2010	49.26	49.45	47.10	47.76
4338	NYSE	RRC	Thu, Mar 18, 2010	50.96	51.09	48.85	49.31
4337	NYSE	RRC	Wed, Mar 17, 2010	50.96	51.39	49.97	50.88
4336	NYSE	RRC	Tue, Mar 16, 2010	50.72	50.74	50.06	50.61
4335	NYSE	RRC	Mon, Mar 15, 2010	51.12	51.16	49.66	50.54
4334	NYSE	RRC	Fri, Mar 12, 2010	51.64	51.79	50.86	51.33
4333	NYSE	RRC	Thu, Mar 11, 2010	51.21	51.89	51.00	51.28
4332	NYSE	RRC	Wed, Mar 10, 2010	51.58	51.84	50.80	51.36
4331	NYSE	RRC	Tue, Mar 9, 2010	49.93	51.65	49.93	51.31
4330	NYSE	RRC	Mon, Mar 8, 2010	51.59	51.94	50.47	50.47
4329	NYSE	RRC	Fri, Mar 5, 2010	50.24	51.57	50.13	51.46
4328	NYSE	RRC	Thu, Mar 4, 2010	50.33	50.79	49.25	49.65
4327	NYSE	RRC	Wed, Mar 3, 2010	50.56	51.01	50.26	50.42
4326	NYSE	RRC	Tue, Mar 2, 2010	51.50	51.54	50.37	50.51
4325	NYSE	RRC	Mon, Mar 1, 2010	50.99	51.53	50.69	51.23
4324	NYSE	RRC	Fri, Feb 26, 2010	51.08	51.36	49.78	50.61
4323	NYSE	RRC	Thu, Feb 25, 2010	49.26	51.16	48.90	51.03
4322	NYSE	RRC	Wed, Feb 24, 2010	50.13	51.78	50.00	50.43
4321	NYSE	RRC	Tue, Feb 23, 2010	52.37	52.46	50.52	50.63
4320	NYSE	RRC	Mon, Feb 22, 2010	54.08	54.11	52.49	52.64
4319	NYSE	RRC	Fri, Feb 19, 2010	53.03	54.06	52.98	53.90
4318	NYSE	RRC	Thu, Feb 18, 2010	53.18	53.78	53.04	53.34
4317	NYSE	RRC	Wed, Feb 17, 2010	52.86	53.53	52.23	53.29
4316	NYSE	RRC	Tue, Feb 16, 2010	51.00	53.06	50.77	52.93
4315	NYSE	RRC	Fri, Feb 12, 2010	48.25	49.72	47.94	49.61
4314	NYSE	RRC	Thu, Feb 11, 2010	48.08	48.90	47.50	48.79
4313	NYSE	RRC	Wed, Feb 10, 2010	47.11	48.05	46.40	47.73
4312	NYSE	RRC	Tue, Feb 9, 2010	47.17	48.04	46.81	47.53
4311	NYSE	RRC	Mon, Feb 8, 2010	46.02	47.22	45.85	46.44
4310	NYSE	RRC	Fri, Feb 5, 2010	46.30	46.58	45.00	46.42
4309	NYSE	RRC	Thu, Feb 4, 2010	47.43	47.45	45.92	46.25
4308	NYSE	RRC	Wed, Feb 3, 2010	48.29	49.08	48.10	48.44
4307	NYSE	RRC	Tue, Feb 2, 2010	47.85	48.96	47.30	48.76
4306	NYSE	RRC	Mon, Feb 1, 2010	46.51	47.72	46.37	47.57
4305	NYSE	RRC	Fri, Jan 29, 2010	47.59	48.11	45.72	46.00
4304	NYSE	RRC	Thu, Jan 28, 2010	48.19	48.19	46.23	47.04
4303	NYSE	RRC	Wed, Jan 27, 2010	47.80	48.28	46.60	47.35
4302	NYSE	RRC	Tue, Jan 26, 2010	49.45	49.71	47.79	47.99
4301	NYSE	RRC	Mon, Jan 25, 2010	49.39	50.36	49.17	49.88
4300	NYSE	RRC	Fri, Jan 22, 2010	50.24	50.58	48.70	48.82
4299	NYSE	RRC	Thu, Jan 21, 2010	51.98	52.19	49.91	50.50
4298	NYSE	RRC	Wed, Jan 20, 2010	52.50	52.50	51.15	51.69
4297	NYSE	RRC	Tue, Jan 19, 2010	52.13	53.17	52.11	53.08
4296	NYSE	RRC	Fri, Jan 15, 2010	53.07	53.51	51.57	52.75
4295	NYSE	RRC	Thu, Jan 14, 2010	52.01	53.31	51.90	53.28
4294	NYSE	RRC	Wed, Jan 13, 2010	50.82	52.11	50.03	52.01
4293	NYSE	RRC	Tue, Jan 12, 2010	51.21	51.38	50.18	50.73
4292	NYSE	RRC	Mon, Jan 11, 2010	54.20	54.65	51.63	52.03
4291	NYSE	RRC	Fri, Jan 8, 2010	52.71	54.04	52.05	53.93
4290	NYSE	RRC	Thu, Jan 7, 2010	52.70	53.08	52.06	52.90
4289	NYSE	RRC	Wed, Jan 6, 2010	53.39	53.57	52.69	53.00
4288	NYSE	RRC	Tue, Jan 5, 2010	52.35	53.41	52.35	53.31
4287	NYSE	RRC	Mon, Jan 4, 2010	51.15	52.68	51.06	52.60
4286	NYSE	RRC	Thu, Dec 31, 2009	50.87	51.10	49.79	49.85
4285	NYSE	RRC	Wed, Dec 30, 2009	50.98	50.98	50.04	50.70
4284	NYSE	RRC	Tue, Dec 29, 2009	52.83	52.89	51.00	51.08
4283	NYSE	RRC	Mon, Dec 28, 2009	53.20	53.44	52.22	52.45
4282	NYSE	RRC	Thu, Dec 24, 2009	52.88	53.05	52.49	53.00
4281	NYSE	RRC	Wed, Dec 23, 2009	52.23	52.58	51.75	52.45
4280	NYSE	RRC	Tue, Dec 22, 2009	52.44	52.44	51.38	51.94
4279	NYSE	RRC	Mon, Dec 21, 2009	52.28	52.28	50.88	51.65
4278	NYSE	RRC	Fri, Dec 18, 2009	50.10	51.12	50.01	51.12
4277	NYSE	RRC	Thu, Dec 17, 2009	49.09	49.99	48.47	49.44
4276	NYSE	RRC	Wed, Dec 16, 2009	47.55	49.92	47.51	49.39
4275	NYSE	RRC	Tue, Dec 15, 2009	47.19	48.03	46.87	47.34
4274	NYSE	RRC	Mon, Dec 14, 2009	46.40	48.11	45.85	47.29
4273	NYSE	RRC	Fri, Dec 11, 2009	44.08	44.10	43.19	43.38
4272	NYSE	RRC	Thu, Dec 10, 2009	43.08	44.63	43.06	44.04
4271	NYSE	RRC	Wed, Dec 9, 2009	43.53	43.68	41.99	42.62
4270	NYSE	RRC	Tue, Dec 8, 2009	44.57	44.88	43.15	43.34
4269	NYSE	RRC	Mon, Dec 7, 2009	45.08	45.94	44.78	44.89
4268	NYSE	RRC	Fri, Dec 4, 2009	47.74	48.39	44.98	45.18
4267	NYSE	RRC	Thu, Dec 3, 2009	47.34	48.10	46.74	46.88
4266	NYSE	RRC	Wed, Dec 2, 2009	47.37	48.15	47.29	47.43
4265	NYSE	RRC	Tue, Dec 1, 2009	48.03	48.40	47.64	47.78
4264	NYSE	RRC	Mon, Nov 30, 2009	47.32	48.39	46.53	47.13
4263	NYSE	RRC	Fri, Nov 27, 2009	46.95	48.26	46.50	47.93
4262	NYSE	RRC	Wed, Nov 25, 2009	47.25	48.93	46.69	48.88
4261	NYSE	RRC	Tue, Nov 24, 2009	46.50	47.31	46.42	47.06
4260	NYSE	RRC	Mon, Nov 23, 2009	47.84	48.13	46.81	46.99
4259	NYSE	RRC	Fri, Nov 20, 2009	46.09	47.21	46.01	46.49
4258	NYSE	RRC	Thu, Nov 19, 2009	47.23	47.23	45.62	46.64
4257	NYSE	RRC	Wed, Nov 18, 2009	48.77	49.14	47.13	47.40
4256	NYSE	RRC	Tue, Nov 17, 2009	48.89	49.11	48.05	48.72
4255	NYSE	RRC	Mon, Nov 16, 2009	48.34	49.86	48.34	48.96
4254	NYSE	RRC	Fri, Nov 13, 2009	49.22	49.32	47.48	48.08
4253	NYSE	RRC	Thu, Nov 12, 2009	50.98	51.22	48.72	48.98
4252	NYSE	RRC	Wed, Nov 11, 2009	52.46	52.54	50.62	51.20
4251	NYSE	RRC	Tue, Nov 10, 2009	52.43	52.90	51.52	52.04
4250	NYSE	RRC	Mon, Nov 9, 2009	50.89	52.74	50.89	52.74
4249	NYSE	RRC	Fri, Nov 6, 2009	50.64	51.85	50.04	50.42
4248	NYSE	RRC	Thu, Nov 5, 2009	50.92	51.81	50.32	51.61
4247	NYSE	RRC	Wed, Nov 4, 2009	52.19	52.49	50.52	50.70
4246	NYSE	RRC	Tue, Nov 3, 2009	49.36	51.72	49.05	51.33
4245	NYSE	RRC	Mon, Nov 2, 2009	50.41	51.46	49.39	50.20
4244	NYSE	RRC	Fri, Oct 30, 2009	52.84	53.45	49.67	50.05
4243	NYSE	RRC	Thu, Oct 29, 2009	51.32	53.02	51.32	53.00
4242	NYSE	RRC	Wed, Oct 28, 2009	53.40	53.51	50.53	50.60
4241	NYSE	RRC	Tue, Oct 27, 2009	53.92	54.90	53.09	53.27
4240	NYSE	RRC	Mon, Oct 26, 2009	55.37	56.73	53.65	53.84
4239	NYSE	RRC	Fri, Oct 23, 2009	57.20	57.43	54.55	54.98
4238	NYSE	RRC	Thu, Oct 22, 2009	57.60	57.78	55.84	56.79
4237	NYSE	RRC	Wed, Oct 21, 2009	58.17	60.13	57.44	58.44
4236	NYSE	RRC	Tue, Oct 20, 2009	58.51	59.00	57.19	58.74
4235	NYSE	RRC	Mon, Oct 19, 2009	57.20	58.55	56.74	58.39
4234	NYSE	RRC	Fri, Oct 16, 2009	56.40	57.32	55.65	57.10
4233	NYSE	RRC	Thu, Oct 15, 2009	54.71	56.99	54.63	56.96
4232	NYSE	RRC	Wed, Oct 14, 2009	54.94	55.41	54.69	55.25
4231	NYSE	RRC	Tue, Oct 13, 2009	53.31	53.97	52.27	53.81
4230	NYSE	RRC	Mon, Oct 12, 2009	53.37	54.02	52.92	53.36
4229	NYSE	RRC	Fri, Oct 9, 2009	52.89	53.51	52.35	53.04
4228	NYSE	RRC	Thu, Oct 8, 2009	50.66	53.22	50.53	53.16
4227	NYSE	RRC	Wed, Oct 7, 2009	50.45	50.72	49.55	50.35
4226	NYSE	RRC	Tue, Oct 6, 2009	48.69	50.52	48.62	50.47
4225	NYSE	RRC	Mon, Oct 5, 2009	47.07	48.40	46.95	47.98
4224	NYSE	RRC	Fri, Oct 2, 2009	46.09	47.55	45.97	47.10
4223	NYSE	RRC	Thu, Oct 1, 2009	49.57	49.92	46.84	47.00
4222	NYSE	RRC	Wed, Sep 30, 2009	50.21	50.37	48.97	49.36
4221	NYSE	RRC	Tue, Sep 29, 2009	50.18	50.42	49.30	49.81
4220	NYSE	RRC	Mon, Sep 28, 2009	49.84	50.17	49.25	50.17
4219	NYSE	RRC	Fri, Sep 25, 2009	50.33	50.87	48.79	49.48
4218	NYSE	RRC	Thu, Sep 24, 2009	51.65	51.65	49.96	50.45
4217	NYSE	RRC	Wed, Sep 23, 2009	52.50	52.83	51.12	51.69
4216	NYSE	RRC	Tue, Sep 22, 2009	51.42	52.46	51.05	52.37
4215	NYSE	RRC	Mon, Sep 21, 2009	50.22	50.68	49.33	50.52
4214	NYSE	RRC	Fri, Sep 18, 2009	52.37	52.56	50.87	51.26
4213	NYSE	RRC	Thu, Sep 17, 2009	51.56	52.86	51.34	51.58
4212	NYSE	RRC	Wed, Sep 16, 2009	51.12	51.91	51.01	51.86
4211	NYSE	RRC	Tue, Sep 15, 2009	50.55	51.18	49.81	50.78
4210	NYSE	RRC	Mon, Sep 14, 2009	49.74	50.79	49.37	50.36
4209	NYSE	RRC	Fri, Sep 11, 2009	50.78	52.39	50.03	50.36
4208	NYSE	RRC	Thu, Sep 10, 2009	49.00	50.52	48.32	50.41
4207	NYSE	RRC	Wed, Sep 9, 2009	48.92	49.74	48.38	49.03
4206	NYSE	RRC	Tue, Sep 8, 2009	48.25	49.42	48.22	48.81
4205	NYSE	RRC	Fri, Sep 4, 2009	46.58	47.77	46.07	47.69
4204	NYSE	RRC	Thu, Sep 3, 2009	47.20	47.57	46.07	46.34
4203	NYSE	RRC	Wed, Sep 2, 2009	47.51	47.95	46.84	47.01
4202	NYSE	RRC	Tue, Sep 1, 2009	48.17	49.01	47.11	47.54
4201	NYSE	RRC	Mon, Aug 31, 2009	49.28	49.47	47.90	48.37
4200	NYSE	RRC	Fri, Aug 28, 2009	50.59	50.98	49.89	50.38
4199	NYSE	RRC	Thu, Aug 27, 2009	49.79	50.21	48.70	49.83
4198	NYSE	RRC	Wed, Aug 26, 2009	50.85	50.85	49.93	50.23
4197	NYSE	RRC	Tue, Aug 25, 2009	52.13	52.48	50.77	51.26
4196	NYSE	RRC	Mon, Aug 24, 2009	52.23	52.85	51.90	52.29
4195	NYSE	RRC	Fri, Aug 21, 2009	50.37	51.99	50.35	51.64
4194	NYSE	RRC	Thu, Aug 20, 2009	49.87	50.38	48.68	49.94
4193	NYSE	RRC	Wed, Aug 19, 2009	48.20	50.00	48.01	49.81
4192	NYSE	RRC	Tue, Aug 18, 2009	47.83	49.19	47.60	48.87
4191	NYSE	RRC	Mon, Aug 17, 2009	46.84	48.13	46.84	47.82
4190	NYSE	RRC	Fri, Aug 14, 2009	48.29	48.47	47.59	48.40
4189	NYSE	RRC	Thu, Aug 13, 2009	46.69	48.43	46.27	48.36
4188	NYSE	RRC	Wed, Aug 12, 2009	45.70	46.69	45.70	46.25
4187	NYSE	RRC	Tue, Aug 11, 2009	46.49	46.50	45.76	45.84
4186	NYSE	RRC	Mon, Aug 10, 2009	46.48	47.15	46.09	46.87
4185	NYSE	RRC	Fri, Aug 7, 2009	47.37	47.66	45.83	46.36
4184	NYSE	RRC	Thu, Aug 6, 2009	47.17	47.40	46.26	46.62
4183	NYSE	RRC	Wed, Aug 5, 2009	48.15	48.39	46.99	47.00
4182	NYSE	RRC	Tue, Aug 4, 2009	47.48	48.36	47.16	48.08
4181	NYSE	RRC	Mon, Aug 3, 2009	47.13	48.39	47.13	47.88
4180	NYSE	RRC	Fri, Jul 31, 2009	45.83	46.75	45.39	46.41
4179	NYSE	RRC	Thu, Jul 30, 2009	45.48	46.71	45.19	46.09
4178	NYSE	RRC	Wed, Jul 29, 2009	44.80	45.17	44.15	44.99
4177	NYSE	RRC	Tue, Jul 28, 2009	45.82	46.19	44.78	45.89
4176	NYSE	RRC	Mon, Jul 27, 2009	46.56	46.80	46.00	46.50
4175	NYSE	RRC	Fri, Jul 24, 2009	45.47	46.70	45.37	46.65
4174	NYSE	RRC	Thu, Jul 23, 2009	44.77	46.24	44.43	46.09
4173	NYSE	RRC	Wed, Jul 22, 2009	44.01	45.80	43.66	44.78
4172	NYSE	RRC	Tue, Jul 21, 2009	44.91	45.54	44.05	44.86
4171	NYSE	RRC	Mon, Jul 20, 2009	44.09	44.75	43.45	44.42
4170	NYSE	RRC	Fri, Jul 17, 2009	42.33	44.07	41.77	43.54
4169	NYSE	RRC	Thu, Jul 16, 2009	41.21	42.92	40.87	42.58
4168	NYSE	RRC	Wed, Jul 15, 2009	40.90	41.34	40.66	40.93
4167	NYSE	RRC	Tue, Jul 14, 2009	38.51	39.63	38.29	39.58
4166	NYSE	RRC	Mon, Jul 13, 2009	37.59	38.07	36.32	37.98
4165	NYSE	RRC	Fri, Jul 10, 2009	36.86	37.94	36.29	37.71
4164	NYSE	RRC	Thu, Jul 9, 2009	37.12	38.38	36.73	37.75
4163	NYSE	RRC	Wed, Jul 8, 2009	36.42	36.99	35.48	36.42
4162	NYSE	RRC	Tue, Jul 7, 2009	37.15	37.22	36.34	36.42
4161	NYSE	RRC	Mon, Jul 6, 2009	38.41	38.41	36.56	37.12
4160	NYSE	RRC	Thu, Jul 2, 2009	40.52	40.52	39.11	39.42
4159	NYSE	RRC	Wed, Jul 1, 2009	42.11	42.54	40.89	41.12
4158	NYSE	RRC	Tue, Jun 30, 2009	41.90	42.88	40.95	41.41
4157	NYSE	RRC	Mon, Jun 29, 2009	42.22	42.62	41.37	41.84
4156	NYSE	RRC	Fri, Jun 26, 2009	41.57	42.34	41.49	41.94
4155	NYSE	RRC	Thu, Jun 25, 2009	41.17	42.26	40.97	41.89
4154	NYSE	RRC	Wed, Jun 24, 2009	41.04	42.24	40.80	41.18
4153	NYSE	RRC	Tue, Jun 23, 2009	42.00	42.07	40.33	40.88
4152	NYSE	RRC	Mon, Jun 22, 2009	43.80	43.80	41.45	41.45
4151	NYSE	RRC	Fri, Jun 19, 2009	45.80	45.82	44.05	44.51
4150	NYSE	RRC	Thu, Jun 18, 2009	45.36	45.74	44.66	45.20
4149	NYSE	RRC	Wed, Jun 17, 2009	45.01	45.52	43.73	45.18
4148	NYSE	RRC	Tue, Jun 16, 2009	46.98	47.25	45.25	45.39
4147	NYSE	RRC	Mon, Jun 15, 2009	47.50	48.26	45.51	46.35
4146	NYSE	RRC	Fri, Jun 12, 2009	46.56	47.01	45.88	46.81
4145	NYSE	RRC	Thu, Jun 11, 2009	45.55	48.78	45.51	47.80
4144	NYSE	RRC	Wed, Jun 10, 2009	46.32	46.48	44.68	45.50
4143	NYSE	RRC	Tue, Jun 9, 2009	46.26	46.66	45.21	45.67
4142	NYSE	RRC	Mon, Jun 8, 2009	44.55	45.77	44.05	45.31
4141	NYSE	RRC	Fri, Jun 5, 2009	47.18	47.32	44.97	45.23
4140	NYSE	RRC	Thu, Jun 4, 2009	45.35	46.40	44.95	46.23
4139	NYSE	RRC	Wed, Jun 3, 2009	47.49	47.49	44.14	44.79
4138	NYSE	RRC	Tue, Jun 2, 2009	47.44	48.00	46.77	47.81
4137	NYSE	RRC	Mon, Jun 1, 2009	46.83	48.58	46.75	47.89
4136	NYSE	RRC	Fri, May 29, 2009	45.79	46.33	45.06	45.81
4135	NYSE	RRC	Thu, May 28, 2009	44.09	45.65	43.72	45.31
4134	NYSE	RRC	Wed, May 27, 2009	43.43	44.67	43.04	43.78
4133	NYSE	RRC	Tue, May 26, 2009	41.40	43.29	40.18	43.26
4132	NYSE	RRC	Fri, May 22, 2009	40.97	42.64	40.84	41.94
4131	NYSE	RRC	Thu, May 21, 2009	41.13	41.39	40.01	40.99
4130	NYSE	RRC	Wed, May 20, 2009	42.72	43.75	41.45	41.60
4129	NYSE	RRC	Tue, May 19, 2009	41.23	43.05	41.23	41.98
4128	NYSE	RRC	Mon, May 18, 2009	40.37	41.52	40.25	41.46
4127	NYSE	RRC	Fri, May 15, 2009	41.47	41.86	39.62	39.93
4126	NYSE	RRC	Thu, May 14, 2009	40.91	42.07	40.91	41.60
4125	NYSE	RRC	Wed, May 13, 2009	43.96	43.96	40.96	41.39
4124	NYSE	RRC	Tue, May 12, 2009	45.06	45.48	43.09	44.56
4123	NYSE	RRC	Mon, May 11, 2009	44.68	45.10	43.73	44.32
4122	NYSE	RRC	Fri, May 8, 2009	44.23	46.50	44.05	45.89
4121	NYSE	RRC	Thu, May 7, 2009	45.82	46.05	43.37	44.00
4120	NYSE	RRC	Wed, May 6, 2009	43.86	45.28	42.96	44.60
4119	NYSE	RRC	Tue, May 5, 2009	44.12	44.12	41.98	42.82
4118	NYSE	RRC	Mon, May 4, 2009	41.92	44.27	41.42	44.15
4117	NYSE	RRC	Fri, May 1, 2009	40.14	42.36	39.94	41.48
4116	NYSE	RRC	Thu, Apr 30, 2009	42.31	44.10	39.26	39.97
4115	NYSE	RRC	Wed, Apr 29, 2009	42.73	43.65	41.82	42.61
4114	NYSE	RRC	Tue, Apr 28, 2009	39.19	41.58	38.89	41.13
4113	NYSE	RRC	Mon, Apr 27, 2009	40.80	40.80	39.43	39.77
4112	NYSE	RRC	Fri, Apr 24, 2009	41.13	42.38	40.80	41.87
4111	NYSE	RRC	Thu, Apr 23, 2009	39.89	40.50	39.23	40.04
4110	NYSE	RRC	Wed, Apr 22, 2009	39.70	41.32	39.44	39.50
4109	NYSE	RRC	Tue, Apr 21, 2009	39.08	40.54	38.75	40.25
4108	NYSE	RRC	Mon, Apr 20, 2009	41.49	41.49	39.77	39.94
4107	NYSE	RRC	Fri, Apr 17, 2009	41.49	42.75	40.72	42.58
4106	NYSE	RRC	Thu, Apr 16, 2009	41.81	42.11	40.32	40.91
4105	NYSE	RRC	Wed, Apr 15, 2009	41.69	42.52	40.57	41.33
4104	NYSE	RRC	Tue, Apr 14, 2009	41.58	43.24	41.58	41.78
4103	NYSE	RRC	Mon, Apr 13, 2009	42.10	42.81	40.82	42.31
4102	NYSE	RRC	Thu, Apr 9, 2009	43.13	44.22	41.92	42.72
4101	NYSE	RRC	Wed, Apr 8, 2009	42.01	42.87	39.88	42.06
4100	NYSE	RRC	Tue, Apr 7, 2009	42.66	43.18	41.41	41.70
4099	NYSE	RRC	Mon, Apr 6, 2009	44.42	44.42	42.68	43.85
4098	NYSE	RRC	Fri, Apr 3, 2009	43.97	46.03	43.40	45.11
4097	NYSE	RRC	Thu, Apr 2, 2009	42.33	44.68	42.33	44.05
4096	NYSE	RRC	Wed, Apr 1, 2009	40.31	42.65	39.65	41.09
4095	NYSE	RRC	Tue, Mar 31, 2009	42.12	42.66	41.07	41.16
4094	NYSE	RRC	Mon, Mar 30, 2009	41.59	41.86	40.56	41.64
4093	NYSE	RRC	Fri, Mar 27, 2009	43.63	44.13	42.17	42.69
4092	NYSE	RRC	Thu, Mar 26, 2009	44.95	45.66	44.14	44.89
4091	NYSE	RRC	Wed, Mar 25, 2009	44.27	44.70	42.56	43.95
4090	NYSE	RRC	Tue, Mar 24, 2009	44.06	45.04	43.28	44.38
4089	NYSE	RRC	Mon, Mar 23, 2009	42.29	45.86	41.57	45.85
4088	NYSE	RRC	Fri, Mar 20, 2009	42.81	43.48	40.91	41.03
4087	NYSE	RRC	Thu, Mar 19, 2009	42.85	43.79	41.81	42.48
4086	NYSE	RRC	Wed, Mar 18, 2009	40.73	41.86	38.44	41.17
4085	NYSE	RRC	Tue, Mar 17, 2009	39.90	41.10	39.04	41.02
4084	NYSE	RRC	Mon, Mar 16, 2009	38.75	40.75	38.50	39.92
4083	NYSE	RRC	Fri, Mar 13, 2009	38.83	39.01	37.60	38.81
4082	NYSE	RRC	Thu, Mar 12, 2009	36.99	38.65	36.35	38.47
4081	NYSE	RRC	Wed, Mar 11, 2009	38.75	39.38	36.19	37.16
4080	NYSE	RRC	Tue, Mar 10, 2009	36.83	38.75	36.33	38.31
4079	NYSE	RRC	Mon, Mar 9, 2009	36.35	37.72	35.50	35.90
4078	NYSE	RRC	Fri, Mar 6, 2009	37.02	38.02	35.59	36.98
4077	NYSE	RRC	Thu, Mar 5, 2009	36.28	37.81	35.93	36.52
4076	NYSE	RRC	Wed, Mar 4, 2009	36.29	38.56	36.20	37.34
4075	NYSE	RRC	Tue, Mar 3, 2009	33.45	36.60	33.06	35.24
4074	NYSE	RRC	Mon, Mar 2, 2009	34.61	35.10	32.22	32.88
4073	NYSE	RRC	Fri, Feb 27, 2009	34.61	37.00	34.15	35.57
4072	NYSE	RRC	Thu, Feb 26, 2009	36.79	37.76	35.47	35.66
4071	NYSE	RRC	Wed, Feb 25, 2009	35.88	36.50	33.74	35.61
4070	NYSE	RRC	Tue, Feb 24, 2009	31.51	33.34	30.90	33.03
4069	NYSE	RRC	Mon, Feb 23, 2009	33.73	34.11	31.02	31.18
4068	NYSE	RRC	Fri, Feb 20, 2009	34.58	34.58	32.48	33.17
4067	NYSE	RRC	Thu, Feb 19, 2009	34.64	35.43	33.88	34.76
4066	NYSE	RRC	Wed, Feb 18, 2009	35.50	35.93	33.72	34.13
4065	NYSE	RRC	Tue, Feb 17, 2009	35.11	37.03	35.11	35.55
4064	NYSE	RRC	Fri, Feb 13, 2009	38.23	39.35	38.10	38.62
4063	NYSE	RRC	Thu, Feb 12, 2009	36.13	38.35	36.03	38.21
4062	NYSE	RRC	Wed, Feb 11, 2009	38.70	38.94	36.26	37.34
4061	NYSE	RRC	Tue, Feb 10, 2009	39.91	40.90	37.04	37.67
4060	NYSE	RRC	Mon, Feb 9, 2009	39.78	41.02	39.76	40.13
4059	NYSE	RRC	Fri, Feb 6, 2009	38.38	39.98	38.07	39.58
4058	NYSE	RRC	Thu, Feb 5, 2009	37.21	39.22	36.50	39.04
4057	NYSE	RRC	Wed, Feb 4, 2009	37.11	38.12	36.87	37.33
4056	NYSE	RRC	Tue, Feb 3, 2009	35.68	36.71	35.04	36.47
4055	NYSE	RRC	Mon, Feb 2, 2009	35.11	35.83	34.41	35.41
4054	NYSE	RRC	Fri, Jan 30, 2009	37.15	37.43	35.52	35.84
4053	NYSE	RRC	Thu, Jan 29, 2009	36.18	37.22	36.05	36.43
4052	NYSE	RRC	Wed, Jan 28, 2009	36.14	37.27	35.52	37.04
4051	NYSE	RRC	Tue, Jan 27, 2009	35.16	36.46	34.64	35.77
4050	NYSE	RRC	Mon, Jan 26, 2009	35.11	36.71	34.52	35.52
4049	NYSE	RRC	Fri, Jan 23, 2009	32.59	35.87	31.99	35.25
4048	NYSE	RRC	Thu, Jan 22, 2009	33.40	34.36	32.02	33.48
4047	NYSE	RRC	Wed, Jan 21, 2009	32.93	35.05	32.11	34.94
4046	NYSE	RRC	Tue, Jan 20, 2009	32.00	33.75	31.19	31.43
4045	NYSE	RRC	Fri, Jan 16, 2009	34.32	34.49	32.00	33.21
4044	NYSE	RRC	Thu, Jan 15, 2009	33.76	34.19	31.27	33.26
4043	NYSE	RRC	Wed, Jan 14, 2009	35.25	35.26	33.09	34.04
4042	NYSE	RRC	Tue, Jan 13, 2009	34.89	36.22	34.33	35.83
4041	NYSE	RRC	Mon, Jan 12, 2009	36.33	36.33	34.50	34.79
4040	NYSE	RRC	Fri, Jan 9, 2009	37.84	37.84	36.05	36.84
4039	NYSE	RRC	Thu, Jan 8, 2009	36.53	38.22	36.11	37.84
4038	NYSE	RRC	Wed, Jan 7, 2009	37.65	37.94	36.10	36.84
4037	NYSE	RRC	Tue, Jan 6, 2009	39.58	41.80	38.58	38.72
4036	NYSE	RRC	Mon, Jan 5, 2009	36.80	39.46	36.62	39.06
4035	NYSE	RRC	Fri, Jan 2, 2009	34.60	37.43	34.56	37.08
4034	NYSE	RRC	Wed, Dec 31, 2008	33.68	34.86	32.75	34.39
4033	NYSE	RRC	Tue, Dec 30, 2008	32.74	33.95	31.71	33.87
4032	NYSE	RRC	Mon, Dec 29, 2008	32.47	33.40	31.75	32.87
4031	NYSE	RRC	Fri, Dec 26, 2008	31.48	32.06	30.78	32.01
4030	NYSE	RRC	Wed, Dec 24, 2008	31.44	31.44	30.36	31.25
4029	NYSE	RRC	Tue, Dec 23, 2008	32.19	32.89	30.06	31.78
4028	NYSE	RRC	Mon, Dec 22, 2008	34.23	34.43	31.55	31.78
4027	NYSE	RRC	Fri, Dec 19, 2008	33.10	35.14	32.90	34.34
4026	NYSE	RRC	Thu, Dec 18, 2008	34.74	35.32	32.48	33.07
4025	NYSE	RRC	Wed, Dec 17, 2008	34.58	36.45	34.35	34.93
4024	NYSE	RRC	Tue, Dec 16, 2008	34.94	35.68	33.73	35.03
4023	NYSE	RRC	Mon, Dec 15, 2008	36.75	37.19	33.30	34.36
4022	NYSE	RRC	Fri, Dec 12, 2008	34.57	37.28	34.57	36.15
4021	NYSE	RRC	Thu, Dec 11, 2008	39.07	40.80	36.46	36.97
4020	NYSE	RRC	Wed, Dec 10, 2008	35.32	39.40	35.32	38.84
4019	NYSE	RRC	Tue, Dec 9, 2008	33.12	36.84	32.53	34.43
4018	NYSE	RRC	Mon, Dec 8, 2008	32.71	36.19	32.70	33.80
4017	NYSE	RRC	Fri, Dec 5, 2008	30.90	31.25	28.05	31.20
4016	NYSE	RRC	Thu, Dec 4, 2008	37.50	38.00	30.45	31.65
4015	NYSE	RRC	Wed, Dec 3, 2008	36.10	38.53	35.25	38.43
4014	NYSE	RRC	Tue, Dec 2, 2008	37.89	38.80	35.37	37.04
4013	NYSE	RRC	Mon, Dec 1, 2008	39.48	39.51	36.78	36.81
4012	NYSE	RRC	Fri, Nov 28, 2008	41.64	42.09	39.57	41.47
4011	NYSE	RRC	Wed, Nov 26, 2008	38.99	42.67	37.70	42.54
4010	NYSE	RRC	Tue, Nov 25, 2008	39.62	40.38	38.15	39.53
4009	NYSE	RRC	Mon, Nov 24, 2008	36.43	40.31	36.43	39.34
4008	NYSE	RRC	Fri, Nov 21, 2008	32.89	35.99	30.40	35.60
4007	NYSE	RRC	Thu, Nov 20, 2008	37.36	37.44	30.93	31.71
4006	NYSE	RRC	Wed, Nov 19, 2008	41.93	42.63	38.51	38.53
4005	NYSE	RRC	Tue, Nov 18, 2008	42.31	42.46	39.59	41.77
4004	NYSE	RRC	Mon, Nov 17, 2008	39.99	42.93	39.99	40.84
4003	NYSE	RRC	Fri, Nov 14, 2008	39.47	42.15	38.17	40.62
4002	NYSE	RRC	Thu, Nov 13, 2008	37.52	40.62	34.34	40.57
4001	NYSE	RRC	Wed, Nov 12, 2008	38.50	38.53	35.98	36.55
4000	NYSE	RRC	Tue, Nov 11, 2008	39.09	41.38	39.00	39.66
3999	NYSE	RRC	Mon, Nov 10, 2008	41.61	42.47	39.77	40.39
3998	NYSE	RRC	Fri, Nov 7, 2008	37.84	40.62	37.54	40.19
3997	NYSE	RRC	Thu, Nov 6, 2008	39.51	40.34	37.09	37.46
3996	NYSE	RRC	Wed, Nov 5, 2008	39.95	41.93	39.10	40.32
3995	NYSE	RRC	Tue, Nov 4, 2008	40.96	43.26	39.54	41.24
3994	NYSE	RRC	Mon, Nov 3, 2008	41.63	42.00	37.86	39.49
3993	NYSE	RRC	Fri, Oct 31, 2008	39.20	44.15	37.97	42.22
3992	NYSE	RRC	Thu, Oct 30, 2008	39.00	40.50	36.33	40.13
3991	NYSE	RRC	Wed, Oct 29, 2008	34.06	39.86	34.06	37.52
3990	NYSE	RRC	Tue, Oct 28, 2008	33.11	34.11	30.75	33.58
3989	NYSE	RRC	Mon, Oct 27, 2008	33.13	35.31	31.68	31.82
3988	NYSE	RRC	Fri, Oct 24, 2008	32.00	35.52	28.57	34.53
3987	NYSE	RRC	Thu, Oct 23, 2008	33.73	35.04	29.46	32.63
3986	NYSE	RRC	Wed, Oct 22, 2008	32.92	34.73	31.15	32.59
3985	NYSE	RRC	Tue, Oct 21, 2008	35.67	37.59	34.54	35.40
3984	NYSE	RRC	Mon, Oct 20, 2008	34.51	37.91	34.45	37.76
3983	NYSE	RRC	Fri, Oct 17, 2008	31.47	37.00	29.68	33.20
3982	NYSE	RRC	Thu, Oct 16, 2008	29.16	32.48	28.27	32.45
3981	NYSE	RRC	Wed, Oct 15, 2008	32.63	32.63	28.22	28.57
3980	NYSE	RRC	Tue, Oct 14, 2008	33.80	35.99	31.86	33.64
3979	NYSE	RRC	Mon, Oct 13, 2008	28.69	32.88	28.04	32.21
3978	NYSE	RRC	Fri, Oct 10, 2008	26.76	29.70	23.77	26.86
3977	NYSE	RRC	Thu, Oct 9, 2008	30.78	32.60	29.05	29.10
3976	NYSE	RRC	Wed, Oct 8, 2008	27.05	31.88	26.13	30.64
3975	NYSE	RRC	Tue, Oct 7, 2008	30.39	32.11	28.02	28.04
3974	NYSE	RRC	Mon, Oct 6, 2008	32.00	32.21	26.73	29.72
3973	NYSE	RRC	Fri, Oct 3, 2008	35.08	38.06	33.67	34.15
3972	NYSE	RRC	Thu, Oct 2, 2008	41.03	41.62	34.90	35.19
3971	NYSE	RRC	Wed, Oct 1, 2008	42.13	43.58	39.87	41.78
3970	NYSE	RRC	Tue, Sep 30, 2008	40.86	42.88	39.90	42.87
3969	NYSE	RRC	Mon, Sep 29, 2008	46.47	46.47	38.35	39.80
3968	NYSE	RRC	Fri, Sep 26, 2008	47.23	48.14	45.90	47.63
3967	NYSE	RRC	Thu, Sep 25, 2008	48.19	49.26	46.74	48.22
3966	NYSE	RRC	Wed, Sep 24, 2008	50.23	50.80	47.45	47.91
3965	NYSE	RRC	Tue, Sep 23, 2008	50.01	52.91	49.15	49.84
3964	NYSE	RRC	Mon, Sep 22, 2008	53.10	53.20	50.14	50.15
3963	NYSE	RRC	Fri, Sep 19, 2008	50.44	54.45	47.82	52.09
3962	NYSE	RRC	Thu, Sep 18, 2008	46.76	49.71	45.50	49.49
3961	NYSE	RRC	Wed, Sep 17, 2008	43.46	47.49	41.18	45.48
3960	NYSE	RRC	Tue, Sep 16, 2008	40.27	44.01	37.34	43.53
3959	NYSE	RRC	Mon, Sep 15, 2008	42.01	43.04	40.74	41.58
3958	NYSE	RRC	Fri, Sep 12, 2008	42.32	44.52	41.93	44.01
3957	NYSE	RRC	Thu, Sep 11, 2008	40.84	42.91	39.30	42.40
3956	NYSE	RRC	Wed, Sep 10, 2008	38.38	41.98	38.38	41.47
3955	NYSE	RRC	Tue, Sep 9, 2008	40.90	42.08	37.67	37.95
3954	NYSE	RRC	Mon, Sep 8, 2008	45.24	45.74	42.43	42.65
3953	NYSE	RRC	Fri, Sep 5, 2008	43.85	45.19	41.80	44.31
3952	NYSE	RRC	Thu, Sep 4, 2008	41.90	44.50	40.65	44.22
3951	NYSE	RRC	Wed, Sep 3, 2008	42.57	43.69	40.77	41.90
3950	NYSE	RRC	Tue, Sep 2, 2008	45.02	45.02	42.54	42.77
3949	NYSE	RRC	Fri, Aug 29, 2008	47.59	47.78	46.04	46.42
3948	NYSE	RRC	Thu, Aug 28, 2008	48.39	48.39	45.03	46.85
3947	NYSE	RRC	Wed, Aug 27, 2008	47.84	49.34	47.08	47.54
3946	NYSE	RRC	Tue, Aug 26, 2008	45.29	47.84	45.29	47.05
3945	NYSE	RRC	Mon, Aug 25, 2008	45.17	46.10	43.87	44.34
3944	NYSE	RRC	Fri, Aug 22, 2008	46.43	47.79	44.79	45.47
3943	NYSE	RRC	Thu, Aug 21, 2008	47.36	48.00	46.33	46.92
3942	NYSE	RRC	Wed, Aug 20, 2008	44.61	46.27	43.56	45.89
3941	NYSE	RRC	Tue, Aug 19, 2008	41.57	43.93	41.57	43.82
3940	NYSE	RRC	Mon, Aug 18, 2008	43.00	44.36	41.70	41.98
3939	NYSE	RRC	Fri, Aug 15, 2008	43.36	44.08	41.97	43.26
3938	NYSE	RRC	Thu, Aug 14, 2008	44.83	45.69	43.10	44.18
3937	NYSE	RRC	Wed, Aug 13, 2008	43.40	45.56	42.63	45.21
3936	NYSE	RRC	Tue, Aug 12, 2008	42.69	44.10	42.44	43.56
3935	NYSE	RRC	Mon, Aug 11, 2008	41.53	42.48	40.43	42.20
3934	NYSE	RRC	Fri, Aug 8, 2008	41.55	42.29	40.33	41.80
3933	NYSE	RRC	Thu, Aug 7, 2008	44.10	45.53	42.19	42.34
3932	NYSE	RRC	Wed, Aug 6, 2008	42.67	45.39	42.34	43.70
3931	NYSE	RRC	Tue, Aug 5, 2008	41.91	43.50	40.89	42.90
3930	NYSE	RRC	Mon, Aug 4, 2008	49.06	49.06	41.95	42.60
3929	NYSE	RRC	Fri, Aug 1, 2008	48.29	50.36	48.00	49.01
3928	NYSE	RRC	Thu, Jul 31, 2008	51.93	52.05	48.26	48.56
3927	NYSE	RRC	Wed, Jul 30, 2008	49.94	52.59	47.95	52.41
3926	NYSE	RRC	Tue, Jul 29, 2008	52.58	52.58	48.91	50.23
3925	NYSE	RRC	Mon, Jul 28, 2008	53.91	55.68	52.34	52.49
3924	NYSE	RRC	Fri, Jul 25, 2008	52.84	54.88	51.60	52.11
3923	NYSE	RRC	Thu, Jul 24, 2008	52.98	54.41	47.41	51.61
3922	NYSE	RRC	Wed, Jul 23, 2008	57.62	58.14	53.29	54.12
3921	NYSE	RRC	Tue, Jul 22, 2008	59.95	60.42	56.87	58.22
3920	NYSE	RRC	Mon, Jul 21, 2008	59.72	61.24	57.96	60.93
3919	NYSE	RRC	Fri, Jul 18, 2008	58.87	59.54	56.85	59.22
3918	NYSE	RRC	Thu, Jul 17, 2008	62.03	62.03	55.49	57.16
3917	NYSE	RRC	Wed, Jul 16, 2008	63.51	64.49	60.51	61.59
3916	NYSE	RRC	Tue, Jul 15, 2008	65.04	67.43	62.29	63.50
3915	NYSE	RRC	Mon, Jul 14, 2008	66.49	66.83	64.47	65.60
3914	NYSE	RRC	Fri, Jul 11, 2008	63.30	65.00	62.02	63.17
3913	NYSE	RRC	Thu, Jul 10, 2008	59.12	62.59	57.71	62.57
3912	NYSE	RRC	Wed, Jul 9, 2008	62.29	63.03	58.72	59.00
3911	NYSE	RRC	Tue, Jul 8, 2008	59.98	61.17	56.39	61.03
3910	NYSE	RRC	Mon, Jul 7, 2008	62.73	64.45	59.12	61.15
3909	NYSE	RRC	Thu, Jul 3, 2008	66.10	67.61	61.80	63.64
3908	NYSE	RRC	Wed, Jul 2, 2008	68.98	72.98	65.97	66.43
3907	NYSE	RRC	Tue, Jul 1, 2008	63.94	67.13	63.94	67.12
3906	NYSE	RRC	Mon, Jun 30, 2008	65.82	66.76	65.09	65.54
3905	NYSE	RRC	Fri, Jun 27, 2008	63.75	65.69	63.65	64.78
3904	NYSE	RRC	Thu, Jun 26, 2008	62.01	65.57	61.13	63.55
3903	NYSE	RRC	Wed, Jun 25, 2008	64.49	64.81	61.20	62.48
3902	NYSE	RRC	Tue, Jun 24, 2008	65.94	66.51	63.81	64.16
3901	NYSE	RRC	Mon, Jun 23, 2008	62.60	66.10	62.13	66.05
3900	NYSE	RRC	Fri, Jun 20, 2008	62.59	64.72	62.18	62.60
3899	NYSE	RRC	Thu, Jun 19, 2008	66.58	67.24	61.76	62.01
3898	NYSE	RRC	Wed, Jun 18, 2008	66.71	67.69	65.84	66.50
3897	NYSE	RRC	Tue, Jun 17, 2008	65.45	68.14	65.45	67.00
3896	NYSE	RRC	Mon, Jun 16, 2008	63.78	65.65	63.78	64.95
3895	NYSE	RRC	Fri, Jun 13, 2008	65.15	65.15	62.28	63.30
3894	NYSE	RRC	Thu, Jun 12, 2008	66.04	66.78	63.70	64.04
3893	NYSE	RRC	Wed, Jun 11, 2008	66.25	67.16	65.76	66.08
3892	NYSE	RRC	Tue, Jun 10, 2008	67.65	68.50	64.64	65.79
3891	NYSE	RRC	Mon, Jun 9, 2008	68.01	70.16	66.73	67.97
3890	NYSE	RRC	Fri, Jun 6, 2008	71.36	72.73	67.96	67.96
3889	NYSE	RRC	Thu, Jun 5, 2008	65.13	70.39	65.13	70.39
3888	NYSE	RRC	Wed, Jun 4, 2008	64.96	66.80	64.56	64.96
3887	NYSE	RRC	Tue, Jun 3, 2008	65.14	66.68	64.24	65.23
3886	NYSE	RRC	Mon, Jun 2, 2008	65.43	66.75	62.95	65.40
3885	NYSE	RRC	Fri, May 30, 2008	65.42	66.71	64.47	65.76
3884	NYSE	RRC	Thu, May 29, 2008	68.55	68.55	65.01	65.09
3883	NYSE	RRC	Wed, May 28, 2008	67.09	68.89	66.26	68.77
3882	NYSE	RRC	Tue, May 27, 2008	68.33	68.67	66.93	67.54
3881	NYSE	RRC	Fri, May 23, 2008	70.29	71.25	67.05	68.72
3880	NYSE	RRC	Thu, May 22, 2008	72.31	72.68	68.87	70.11
3879	NYSE	RRC	Wed, May 21, 2008	75.72	76.81	72.95	72.99
3878	NYSE	RRC	Tue, May 20, 2008	72.17	75.97	71.27	75.00
3877	NYSE	RRC	Mon, May 19, 2008	69.90	73.34	69.72	72.07
3876	NYSE	RRC	Fri, May 16, 2008	69.30	71.07	69.09	69.60
3875	NYSE	RRC	Thu, May 15, 2008	68.68	69.38	66.20	68.43
3874	NYSE	RRC	Wed, May 14, 2008	70.71	71.45	68.32	68.32
3873	NYSE	RRC	Tue, May 13, 2008	69.43	70.92	68.54	70.84
3872	NYSE	RRC	Mon, May 12, 2008	70.03	70.16	68.27	69.53
3871	NYSE	RRC	Fri, May 9, 2008	71.26	71.26	68.51	69.67
3870	NYSE	RRC	Thu, May 8, 2008	69.90	71.22	69.08	70.73
3869	NYSE	RRC	Wed, May 7, 2008	71.45	71.45	69.11	69.50
3868	NYSE	RRC	Tue, May 6, 2008	69.60	72.05	69.51	71.08
3867	NYSE	RRC	Mon, May 5, 2008	68.50	70.19	67.70	69.60
3866	NYSE	RRC	Fri, May 2, 2008	66.05	68.05	65.72	67.59
3865	NYSE	RRC	Thu, May 1, 2008	67.00	67.25	63.26	65.95
3864	NYSE	RRC	Wed, Apr 30, 2008	65.44	66.56	64.34	66.38
3863	NYSE	RRC	Tue, Apr 29, 2008	67.59	67.74	64.50	65.44
3862	NYSE	RRC	Mon, Apr 28, 2008	70.00	71.87	68.41	68.42
3861	NYSE	RRC	Fri, Apr 25, 2008	66.70	69.43	66.70	69.39
3860	NYSE	RRC	Thu, Apr 24, 2008	69.03	71.00	65.66	66.24
3859	NYSE	RRC	Wed, Apr 23, 2008	72.43	72.43	69.24	70.55
3858	NYSE	RRC	Tue, Apr 22, 2008	72.64	73.70	71.17	72.00
3857	NYSE	RRC	Mon, Apr 21, 2008	71.96	72.89	70.69	72.33
3856	NYSE	RRC	Fri, Apr 18, 2008	68.97	71.70	68.97	71.60
3855	NYSE	RRC	Thu, Apr 17, 2008	70.03	70.48	68.24	69.36
3854	NYSE	RRC	Wed, Apr 16, 2008	69.75	70.33	68.52	70.33
3853	NYSE	RRC	Tue, Apr 15, 2008	67.58	69.41	67.51	69.07
3852	NYSE	RRC	Mon, Apr 14, 2008	66.12	67.78	66.12	66.85
3851	NYSE	RRC	Fri, Apr 11, 2008	66.60	67.43	65.65	66.27
3850	NYSE	RRC	Thu, Apr 10, 2008	66.79	67.44	65.63	67.32
3849	NYSE	RRC	Wed, Apr 9, 2008	67.84	68.00	65.78	66.30
3848	NYSE	RRC	Tue, Apr 8, 2008	67.68	69.50	67.10	68.70
3847	NYSE	RRC	Mon, Apr 7, 2008	68.71	69.81	67.00	67.50
3846	NYSE	RRC	Fri, Apr 4, 2008	66.51	67.84	66.05	66.99
3845	NYSE	RRC	Thu, Apr 3, 2008	65.83	66.65	64.77	65.75
3844	NYSE	RRC	Wed, Apr 2, 2008	64.50	66.45	63.53	65.49
3843	NYSE	RRC	Tue, Apr 1, 2008	64.01	64.31	61.68	64.31
3842	NYSE	RRC	Mon, Mar 31, 2008	62.98	63.65	61.81	63.45
3841	NYSE	RRC	Fri, Mar 28, 2008	62.79	63.21	61.30	62.58
3840	NYSE	RRC	Thu, Mar 27, 2008	64.49	64.89	62.21	62.43
3839	NYSE	RRC	Wed, Mar 26, 2008	62.96	64.89	61.70	64.31
3838	NYSE	RRC	Tue, Mar 25, 2008	61.90	62.69	61.23	62.25
3837	NYSE	RRC	Mon, Mar 24, 2008	59.03	62.87	59.03	61.27
3836	NYSE	RRC	Thu, Mar 20, 2008	58.27	59.32	55.56	59.17
3835	NYSE	RRC	Wed, Mar 19, 2008	62.77	63.01	58.64	58.64
3834	NYSE	RRC	Tue, Mar 18, 2008	61.77	62.63	60.92	62.59
3833	NYSE	RRC	Mon, Mar 17, 2008	60.92	61.65	58.06	59.80
3832	NYSE	RRC	Fri, Mar 14, 2008	63.74	63.75	60.73	62.53
3831	NYSE	RRC	Thu, Mar 13, 2008	59.99	63.77	59.11	63.31
3830	NYSE	RRC	Wed, Mar 12, 2008	61.76	62.25	59.90	60.29
3829	NYSE	RRC	Tue, Mar 11, 2008	58.40	61.40	58.40	61.29
3828	NYSE	RRC	Mon, Mar 10, 2008	58.19	58.55	56.58	57.23
3827	NYSE	RRC	Fri, Mar 7, 2008	59.06	59.75	57.23	58.55
3826	NYSE	RRC	Thu, Mar 6, 2008	61.60	62.01	59.95	59.98
3825	NYSE	RRC	Wed, Mar 5, 2008	60.89	61.20	59.58	61.15
3824	NYSE	RRC	Tue, Mar 4, 2008	62.34	62.86	59.04	60.14
3823	NYSE	RRC	Mon, Mar 3, 2008	61.78	63.87	61.59	62.81
3822	NYSE	RRC	Fri, Feb 29, 2008	63.99	63.99	60.62	61.18
3821	NYSE	RRC	Thu, Feb 28, 2008	61.73	64.30	61.55	64.00
3820	NYSE	RRC	Wed, Feb 27, 2008	62.41	64.71	61.03	61.87
3819	NYSE	RRC	Tue, Feb 26, 2008	64.53	65.53	63.00	65.16
3818	NYSE	RRC	Mon, Feb 25, 2008	63.34	65.17	63.00	64.71
3817	NYSE	RRC	Fri, Feb 22, 2008	61.75	62.78	60.55	62.72
3816	NYSE	RRC	Thu, Feb 21, 2008	64.95	64.95	60.97	61.45
3815	NYSE	RRC	Wed, Feb 20, 2008	61.32	64.50	61.01	64.11
3814	NYSE	RRC	Tue, Feb 19, 2008	58.82	61.28	58.82	60.54
3813	NYSE	RRC	Fri, Feb 15, 2008	58.87	59.08	56.18	57.60
3812	NYSE	RRC	Thu, Feb 14, 2008	60.15	60.40	59.10	59.22
3811	NYSE	RRC	Wed, Feb 13, 2008	59.20	60.77	58.51	59.56
3810	NYSE	RRC	Tue, Feb 12, 2008	59.87	60.85	57.81	58.60
3809	NYSE	RRC	Mon, Feb 11, 2008	57.31	59.68	56.68	59.61
3808	NYSE	RRC	Fri, Feb 8, 2008	55.96	57.29	55.67	56.87
3807	NYSE	RRC	Thu, Feb 7, 2008	53.29	55.84	52.89	55.62
3806	NYSE	RRC	Wed, Feb 6, 2008	53.38	54.35	53.00	53.49
3805	NYSE	RRC	Tue, Feb 5, 2008	54.20	54.70	52.93	52.93
3804	NYSE	RRC	Mon, Feb 4, 2008	53.07	55.31	52.50	54.63
3803	NYSE	RRC	Fri, Feb 1, 2008	52.48	53.50	52.04	53.07
3802	NYSE	RRC	Thu, Jan 31, 2008	51.02	53.50	50.36	52.22
3801	NYSE	RRC	Wed, Jan 30, 2008	49.71	54.65	49.22	52.11
3800	NYSE	RRC	Tue, Jan 29, 2008	49.47	49.76	48.16	48.61
3799	NYSE	RRC	Mon, Jan 28, 2008	47.74	48.99	46.75	48.99
3798	NYSE	RRC	Fri, Jan 25, 2008	49.64	50.34	47.59	47.95
3797	NYSE	RRC	Thu, Jan 24, 2008	46.99	49.05	46.74	48.60
3796	NYSE	RRC	Wed, Jan 23, 2008	45.96	46.52	43.02	46.26
3795	NYSE	RRC	Tue, Jan 22, 2008	47.00	47.50	45.27	46.92
3794	NYSE	RRC	Fri, Jan 18, 2008	47.88	49.56	46.90	48.59
3793	NYSE	RRC	Thu, Jan 17, 2008	50.54	51.52	47.48	47.65
3792	NYSE	RRC	Wed, Jan 16, 2008	51.83	51.83	48.70	50.29
3791	NYSE	RRC	Tue, Jan 15, 2008	55.53	55.64	51.79	52.17
3790	NYSE	RRC	Mon, Jan 14, 2008	53.76	56.22	53.32	56.11
3789	NYSE	RRC	Fri, Jan 11, 2008	50.25	53.03	50.25	52.89
3788	NYSE	RRC	Thu, Jan 10, 2008	49.71	50.70	49.00	50.32
3787	NYSE	RRC	Wed, Jan 9, 2008	50.05	50.57	49.40	50.18
3786	NYSE	RRC	Tue, Jan 8, 2008	51.97	52.00	49.88	50.00
3785	NYSE	RRC	Mon, Jan 7, 2008	51.20	51.79	50.38	51.61
3784	NYSE	RRC	Fri, Jan 4, 2008	52.51	52.96	51.12	51.29
3783	NYSE	RRC	Thu, Jan 3, 2008	52.95	54.22	52.72	52.96
3782	NYSE	RRC	Wed, Jan 2, 2008	51.43	53.12	50.89	52.71
3781	NYSE	RRC	Mon, Dec 31, 2007	51.56	51.80	50.93	51.36
3780	NYSE	RRC	Fri, Dec 28, 2007	51.07	51.73	50.77	51.63
3779	NYSE	RRC	Thu, Dec 27, 2007	51.60	51.81	51.11	51.18
3778	NYSE	RRC	Wed, Dec 26, 2007	51.53	51.88	51.03	51.50
3777	NYSE	RRC	Mon, Dec 24, 2007	50.89	51.68	50.00	51.27
3776	NYSE	RRC	Fri, Dec 21, 2007	50.33	50.70	49.54	50.47
3775	NYSE	RRC	Thu, Dec 20, 2007	49.39	50.40	48.85	49.90
3774	NYSE	RRC	Wed, Dec 19, 2007	47.48	49.29	46.80	48.70
3773	NYSE	RRC	Tue, Dec 18, 2007	47.20	47.50	46.35	47.19
3772	NYSE	RRC	Mon, Dec 17, 2007	46.36	46.39	44.60	44.75
3771	NYSE	RRC	Fri, Dec 14, 2007	46.26	47.13	45.23	45.71
3770	NYSE	RRC	Thu, Dec 13, 2007	46.46	46.99	45.78	46.76
3769	NYSE	RRC	Wed, Dec 12, 2007	45.77	47.97	45.77	47.14
3768	NYSE	RRC	Tue, Dec 11, 2007	45.50	47.50	45.05	45.27
3767	NYSE	RRC	Mon, Dec 10, 2007	43.99	45.83	43.99	45.83
3766	NYSE	RRC	Fri, Dec 7, 2007	42.71	43.36	42.68	43.23
3765	NYSE	RRC	Thu, Dec 6, 2007	41.17	42.76	40.87	42.69
3764	NYSE	RRC	Wed, Dec 5, 2007	40.50	41.33	40.25	41.21
3763	NYSE	RRC	Tue, Dec 4, 2007	39.95	40.35	39.68	40.10
3762	NYSE	RRC	Mon, Dec 3, 2007	40.11	40.80	39.96	40.19
3761	NYSE	RRC	Fri, Nov 30, 2007	40.44	41.21	40.08	40.68
3760	NYSE	RRC	Thu, Nov 29, 2007	39.79	40.69	39.64	40.41
3759	NYSE	RRC	Wed, Nov 28, 2007	37.90	39.05	37.61	38.95
3758	NYSE	RRC	Tue, Nov 27, 2007	38.00	38.16	37.17	37.90
3757	NYSE	RRC	Mon, Nov 26, 2007	39.00	39.51	38.18	38.31
3756	NYSE	RRC	Fri, Nov 23, 2007	38.93	39.02	38.42	38.75
3755	NYSE	RRC	Wed, Nov 21, 2007	39.02	39.50	38.30	38.31
3754	NYSE	RRC	Tue, Nov 20, 2007	40.38	40.38	39.22	39.55
3753	NYSE	RRC	Mon, Nov 19, 2007	39.79	40.05	39.22	40.00
3752	NYSE	RRC	Fri, Nov 16, 2007	39.97	40.42	38.81	39.65
3751	NYSE	RRC	Thu, Nov 15, 2007	39.68	40.41	38.76	39.17
3750	NYSE	RRC	Wed, Nov 14, 2007	40.52	41.05	39.97	40.07
3749	NYSE	RRC	Tue, Nov 13, 2007	38.98	40.04	38.37	39.93
3748	NYSE	RRC	Mon, Nov 12, 2007	40.30	40.89	38.72	38.98
3747	NYSE	RRC	Fri, Nov 9, 2007	41.90	41.90	40.74	41.14
3746	NYSE	RRC	Thu, Nov 8, 2007	42.97	43.15	41.22	41.97
3745	NYSE	RRC	Wed, Nov 7, 2007	43.70	44.17	42.23	42.48
3744	NYSE	RRC	Tue, Nov 6, 2007	43.66	44.41	43.62	44.15
3743	NYSE	RRC	Mon, Nov 5, 2007	43.05	43.72	42.87	43.60
3742	NYSE	RRC	Fri, Nov 2, 2007	44.83	44.92	43.25	43.90
3741	NYSE	RRC	Thu, Nov 1, 2007	44.22	45.06	43.93	44.17
3740	NYSE	RRC	Wed, Oct 31, 2007	43.34	44.94	42.86	44.93
3739	NYSE	RRC	Tue, Oct 30, 2007	44.54	44.63	42.91	43.06
3738	NYSE	RRC	Mon, Oct 29, 2007	45.25	45.74	44.34	44.60
3737	NYSE	RRC	Fri, Oct 26, 2007	45.05	46.00	44.69	45.17
3736	NYSE	RRC	Thu, Oct 25, 2007	42.43	44.72	41.70	44.27
3735	NYSE	RRC	Wed, Oct 24, 2007	42.21	43.95	41.26	43.79
3734	NYSE	RRC	Tue, Oct 23, 2007	43.25	43.75	42.64	43.14
3733	NYSE	RRC	Mon, Oct 22, 2007	43.25	43.33	42.13	43.25
3732	NYSE	RRC	Fri, Oct 19, 2007	45.60	46.08	43.60	43.89
3731	NYSE	RRC	Thu, Oct 18, 2007	43.70	46.10	43.56	45.47
3730	NYSE	RRC	Wed, Oct 17, 2007	44.30	44.30	42.73	43.45
3729	NYSE	RRC	Tue, Oct 16, 2007	44.13	44.37	43.47	43.56
3728	NYSE	RRC	Mon, Oct 15, 2007	44.84	45.18	43.91	44.12
3727	NYSE	RRC	Fri, Oct 12, 2007	44.50	44.58	43.71	44.15
3726	NYSE	RRC	Thu, Oct 11, 2007	44.86	45.36	43.94	44.50
3725	NYSE	RRC	Wed, Oct 10, 2007	43.79	44.71	43.53	44.28
3724	NYSE	RRC	Tue, Oct 9, 2007	43.56	44.14	43.32	43.90
3723	NYSE	RRC	Mon, Oct 8, 2007	43.59	44.09	42.93	43.28
3722	NYSE	RRC	Fri, Oct 5, 2007	43.29	44.42	43.01	44.13
3721	NYSE	RRC	Thu, Oct 4, 2007	42.50	43.07	41.76	42.93
3720	NYSE	RRC	Wed, Oct 3, 2007	42.54	42.65	41.69	42.20
3719	NYSE	RRC	Tue, Oct 2, 2007	41.37	42.69	41.14	42.53
3718	NYSE	RRC	Mon, Oct 1, 2007	40.89	42.00	40.80	41.50
3717	NYSE	RRC	Fri, Sep 28, 2007	40.92	41.46	40.53	40.66
3716	NYSE	RRC	Thu, Sep 27, 2007	40.62	40.94	40.42	40.75
3715	NYSE	RRC	Wed, Sep 26, 2007	39.80	40.69	39.79	40.40
3714	NYSE	RRC	Tue, Sep 25, 2007	40.38	40.56	39.88	40.13
3713	NYSE	RRC	Mon, Sep 24, 2007	41.67	41.87	40.67	40.87
3712	NYSE	RRC	Fri, Sep 21, 2007	41.05	41.84	41.03	41.67
3711	NYSE	RRC	Thu, Sep 20, 2007	40.70	41.26	40.32	41.04
3710	NYSE	RRC	Wed, Sep 19, 2007	41.00	41.42	40.30	40.93
3709	NYSE	RRC	Tue, Sep 18, 2007	40.19	40.95	39.46	40.82
3708	NYSE	RRC	Mon, Sep 17, 2007	40.12	40.51	39.92	40.25
3707	NYSE	RRC	Fri, Sep 14, 2007	39.78	40.68	39.61	40.12
3706	NYSE	RRC	Thu, Sep 13, 2007	40.12	40.75	39.75	39.80
3705	NYSE	RRC	Wed, Sep 12, 2007	39.00	40.49	39.00	40.32
3704	NYSE	RRC	Tue, Sep 11, 2007	38.51	39.67	38.00	39.20
3703	NYSE	RRC	Mon, Sep 10, 2007	38.41	38.50	37.02	38.15
3702	NYSE	RRC	Fri, Sep 7, 2007	38.29	38.99	37.64	38.50
3701	NYSE	RRC	Thu, Sep 6, 2007	39.01	39.74	39.01	39.29
3700	NYSE	RRC	Wed, Sep 5, 2007	37.78	39.09	37.78	39.01
3699	NYSE	RRC	Tue, Sep 4, 2007	36.40	38.05	36.27	37.88
3698	NYSE	RRC	Fri, Aug 31, 2007	36.56	37.27	36.21	36.31
3697	NYSE	RRC	Thu, Aug 30, 2007	35.41	36.41	35.41	35.95
3696	NYSE	RRC	Wed, Aug 29, 2007	35.42	36.12	35.19	35.99
3695	NYSE	RRC	Tue, Aug 28, 2007	35.60	36.10	34.78	34.92
3694	NYSE	RRC	Mon, Aug 27, 2007	36.42	36.48	35.51	36.12
3693	NYSE	RRC	Fri, Aug 24, 2007	35.68	36.56	34.46	36.56
3692	NYSE	RRC	Thu, Aug 23, 2007	35.84	35.93	34.78	35.29
3691	NYSE	RRC	Wed, Aug 22, 2007	35.57	36.02	34.83	35.40
3690	NYSE	RRC	Tue, Aug 21, 2007	35.34	35.50	34.58	35.29
3689	NYSE	RRC	Mon, Aug 20, 2007	34.82	36.13	34.00	35.54
3688	NYSE	RRC	Fri, Aug 17, 2007	36.88	36.88	35.14	35.70
3687	NYSE	RRC	Thu, Aug 16, 2007	35.36	35.92	33.28	35.23
3686	NYSE	RRC	Wed, Aug 15, 2007	37.15	37.82	35.65	35.88
3685	NYSE	RRC	Tue, Aug 14, 2007	37.57	38.33	36.68	37.07
3684	NYSE	RRC	Mon, Aug 13, 2007	39.19	39.35	37.67	38.03
3683	NYSE	RRC	Fri, Aug 10, 2007	38.54	39.33	37.38	38.88
3682	NYSE	RRC	Thu, Aug 9, 2007	37.90	40.98	34.93	39.53
3681	NYSE	RRC	Wed, Aug 8, 2007	38.44	40.70	38.13	38.80
3680	NYSE	RRC	Tue, Aug 7, 2007	35.62	38.61	35.45	38.12
3679	NYSE	RRC	Mon, Aug 6, 2007	35.47	36.00	33.65	35.97
3678	NYSE	RRC	Fri, Aug 3, 2007	37.09	37.34	35.50	35.70
3677	NYSE	RRC	Thu, Aug 2, 2007	37.45	37.84	36.33	36.97
3676	NYSE	RRC	Wed, Aug 1, 2007	37.06	38.22	35.84	37.13
3675	NYSE	RRC	Tue, Jul 31, 2007	38.10	38.79	36.96	37.14
3674	NYSE	RRC	Mon, Jul 30, 2007	36.25	37.82	36.25	37.60
3673	NYSE	RRC	Fri, Jul 27, 2007	37.00	37.18	35.51	36.21
3672	NYSE	RRC	Thu, Jul 26, 2007	36.52	37.43	35.55	36.51
3671	NYSE	RRC	Wed, Jul 25, 2007	36.61	36.83	35.47	36.52
3670	NYSE	RRC	Tue, Jul 24, 2007	37.46	37.63	36.05	36.39
3669	NYSE	RRC	Mon, Jul 23, 2007	39.20	39.39	38.16	38.40
3668	NYSE	RRC	Fri, Jul 20, 2007	40.46	40.61	38.79	39.43
3667	NYSE	RRC	Thu, Jul 19, 2007	40.34	40.68	39.48	40.46
3666	NYSE	RRC	Wed, Jul 18, 2007	39.06	40.32	38.82	40.20
3665	NYSE	RRC	Tue, Jul 17, 2007	38.00	40.27	37.76	38.88
3664	NYSE	RRC	Mon, Jul 16, 2007	37.90	38.14	36.83	37.32
3663	NYSE	RRC	Fri, Jul 13, 2007	38.13	38.90	37.91	38.14
3662	NYSE	RRC	Thu, Jul 12, 2007	38.65	38.84	37.83	38.09
3661	NYSE	RRC	Wed, Jul 11, 2007	38.30	38.55	37.84	38.47
3660	NYSE	RRC	Tue, Jul 10, 2007	38.64	39.18	38.43	38.56
3659	NYSE	RRC	Mon, Jul 9, 2007	38.60	39.04	38.23	38.71
3658	NYSE	RRC	Fri, Jul 6, 2007	39.00	39.50	38.26	38.48
3657	NYSE	RRC	Thu, Jul 5, 2007	38.59	39.01	38.48	38.77
3656	NYSE	RRC	Tue, Jul 3, 2007	37.66	38.51	37.56	38.34
3655	NYSE	RRC	Mon, Jul 2, 2007	37.80	37.83	36.96	37.53
3654	NYSE	RRC	Fri, Jun 29, 2007	36.00	37.74	36.00	37.41
3653	NYSE	RRC	Thu, Jun 28, 2007	37.25	37.78	36.46	36.82
3652	NYSE	RRC	Wed, Jun 27, 2007	36.15	37.40	35.92	37.03
3651	NYSE	RRC	Tue, Jun 26, 2007	37.65	37.70	36.23	36.38
3650	NYSE	RRC	Mon, Jun 25, 2007	38.40	38.40	37.26	37.66
3649	NYSE	RRC	Fri, Jun 22, 2007	39.14	39.47	38.07	38.61
3648	NYSE	RRC	Thu, Jun 21, 2007	39.20	39.70	38.89	39.30
3647	NYSE	RRC	Wed, Jun 20, 2007	40.13	40.70	38.77	38.88
3646	NYSE	RRC	Tue, Jun 19, 2007	40.45	40.62	39.90	40.30
3645	NYSE	RRC	Mon, Jun 18, 2007	41.25	41.34	40.54	40.74
3644	NYSE	RRC	Fri, Jun 15, 2007	41.30	41.58	41.08	41.28
3643	NYSE	RRC	Thu, Jun 14, 2007	39.61	41.12	39.61	41.05
3642	NYSE	RRC	Wed, Jun 13, 2007	38.39	39.95	38.39	39.48
3641	NYSE	RRC	Tue, Jun 12, 2007	38.16	38.92	37.85	38.30
3640	NYSE	RRC	Mon, Jun 11, 2007	37.80	38.55	37.80	38.06
3639	NYSE	RRC	Fri, Jun 8, 2007	38.01	38.33	37.63	37.99
3638	NYSE	RRC	Thu, Jun 7, 2007	39.49	39.75	37.91	38.01
3637	NYSE	RRC	Wed, Jun 6, 2007	40.49	40.50	39.05	39.21
3636	NYSE	RRC	Tue, Jun 5, 2007	41.00	41.00	40.10	40.50
3635	NYSE	RRC	Mon, Jun 4, 2007	39.00	41.01	38.92	41.01
3634	NYSE	RRC	Fri, Jun 1, 2007	39.00	39.62	38.99	38.99
3633	NYSE	RRC	Thu, May 31, 2007	39.00	39.30	38.53	38.74
3632	NYSE	RRC	Wed, May 30, 2007	37.76	38.96	37.52	38.94
3631	NYSE	RRC	Tue, May 29, 2007	37.78	38.27	37.40	37.77
3630	NYSE	RRC	Fri, May 25, 2007	38.04	38.10	37.57	37.77
3629	NYSE	RRC	Thu, May 24, 2007	37.85	38.51	36.79	37.00
3628	NYSE	RRC	Wed, May 23, 2007	38.30	38.88	37.89	38.02
3627	NYSE	RRC	Tue, May 22, 2007	38.74	38.90	38.17	38.23
3626	NYSE	RRC	Mon, May 21, 2007	38.08	38.93	37.88	38.74
3625	NYSE	RRC	Fri, May 18, 2007	37.35	38.37	37.32	38.07
3624	NYSE	RRC	Thu, May 17, 2007	36.50	37.37	36.22	37.11
3623	NYSE	RRC	Wed, May 16, 2007	36.50	36.71	35.61	36.50
3622	NYSE	RRC	Tue, May 15, 2007	37.28	37.45	36.45	36.53
3621	NYSE	RRC	Mon, May 14, 2007	37.21	37.60	37.07	37.35
3620	NYSE	RRC	Fri, May 11, 2007	36.16	37.24	36.16	37.14
3619	NYSE	RRC	Thu, May 10, 2007	37.34	37.37	36.15	36.23
3618	NYSE	RRC	Wed, May 9, 2007	36.96	37.73	36.83	37.33
3617	NYSE	RRC	Tue, May 8, 2007	37.94	38.07	37.14	37.85
3616	NYSE	RRC	Mon, May 7, 2007	38.12	38.46	37.70	38.27
3615	NYSE	RRC	Fri, May 4, 2007	37.74	38.61	37.21	38.12
3614	NYSE	RRC	Thu, May 3, 2007	36.96	37.60	36.88	37.54
3613	NYSE	RRC	Wed, May 2, 2007	36.50	37.42	36.50	37.06
3612	NYSE	RRC	Tue, May 1, 2007	36.56	37.38	36.30	36.62
3611	NYSE	RRC	Mon, Apr 30, 2007	37.70	37.78	36.54	36.55
3610	NYSE	RRC	Fri, Apr 27, 2007	37.12	38.03	37.10	37.76
3609	NYSE	RRC	Thu, Apr 26, 2007	36.75	37.68	36.67	37.42
3608	NYSE	RRC	Wed, Apr 25, 2007	37.27	37.53	36.66	36.75
3607	NYSE	RRC	Tue, Apr 24, 2007	37.58	37.60	36.95	37.17
3606	NYSE	RRC	Mon, Apr 23, 2007	36.59	37.47	36.35	37.40
3605	NYSE	RRC	Fri, Apr 20, 2007	36.39	37.12	36.10	36.49
3604	NYSE	RRC	Thu, Apr 19, 2007	36.42	36.47	36.12	36.29
3603	NYSE	RRC	Wed, Apr 18, 2007	36.80	36.80	36.29	36.42
3602	NYSE	RRC	Tue, Apr 17, 2007	36.19	36.40	36.00	36.28
3601	NYSE	RRC	Mon, Apr 16, 2007	36.33	36.33	35.30	36.08
3600	NYSE	RRC	Fri, Apr 13, 2007	36.65	36.65	36.10	36.33
3599	NYSE	RRC	Thu, Apr 12, 2007	36.15	36.67	35.83	36.65
3598	NYSE	RRC	Wed, Apr 11, 2007	35.67	36.07	35.49	35.69
3597	NYSE	RRC	Tue, Apr 10, 2007	35.00	35.82	34.88	35.67
3596	NYSE	RRC	Mon, Apr 9, 2007	34.51	35.09	34.51	34.92
3595	NYSE	RRC	Thu, Apr 5, 2007	34.45	34.57	34.19	34.51
3594	NYSE	RRC	Wed, Apr 4, 2007	34.00	34.39	33.80	34.35
3593	NYSE	RRC	Tue, Apr 3, 2007	34.01	34.20	33.48	34.14
3592	NYSE	RRC	Mon, Apr 2, 2007	33.45	34.16	33.40	34.01
3591	NYSE	RRC	Fri, Mar 30, 2007	33.47	33.80	33.24	33.40
3590	NYSE	RRC	Thu, Mar 29, 2007	33.24	33.26	32.70	33.23
3589	NYSE	RRC	Wed, Mar 28, 2007	33.00	33.30	32.69	33.02
3588	NYSE	RRC	Tue, Mar 27, 2007	32.79	32.88	32.36	32.85
3587	NYSE	RRC	Mon, Mar 26, 2007	32.98	33.03	32.42	32.89
3586	NYSE	RRC	Fri, Mar 23, 2007	32.97	33.27	32.44	32.58
3585	NYSE	RRC	Thu, Mar 22, 2007	32.50	33.03	32.47	32.87
3584	NYSE	RRC	Wed, Mar 21, 2007	31.81	32.42	31.81	32.30
3583	NYSE	RRC	Tue, Mar 20, 2007	31.29	31.76	31.11	31.76
3582	NYSE	RRC	Mon, Mar 19, 2007	30.75	31.30	30.55	31.18
3581	NYSE	RRC	Fri, Mar 16, 2007	30.30	30.63	30.12	30.28
3580	NYSE	RRC	Thu, Mar 15, 2007	30.28	30.33	29.98	30.02
3579	NYSE	RRC	Wed, Mar 14, 2007	29.80	30.20	29.43	30.18
3578	NYSE	RRC	Tue, Mar 13, 2007	29.82	30.59	29.50	29.56
3577	NYSE	RRC	Mon, Mar 12, 2007	29.90	30.18	29.74	30.02
3576	NYSE	RRC	Fri, Mar 9, 2007	30.74	30.77	30.20	30.36
3575	NYSE	RRC	Thu, Mar 8, 2007	30.81	30.89	30.17	30.44
3574	NYSE	RRC	Wed, Mar 7, 2007	30.25	30.92	30.25	30.53
3573	NYSE	RRC	Tue, Mar 6, 2007	30.25	30.60	29.88	30.25
3572	NYSE	RRC	Mon, Mar 5, 2007	30.57	30.95	29.76	29.76
3571	NYSE	RRC	Fri, Mar 2, 2007	32.00	32.11	31.30	31.31
3570	NYSE	RRC	Thu, Mar 1, 2007	31.65	32.50	31.20	32.06
3569	NYSE	RRC	Wed, Feb 28, 2007	31.94	32.17	31.32	31.93
3568	NYSE	RRC	Tue, Feb 27, 2007	32.30	32.76	31.19	31.93
3567	NYSE	RRC	Mon, Feb 26, 2007	32.50	33.17	32.25	32.75
3566	NYSE	RRC	Fri, Feb 23, 2007	32.20	32.34	31.93	32.23
3565	NYSE	RRC	Thu, Feb 22, 2007	31.60	32.12	31.26	32.10
3564	NYSE	RRC	Wed, Feb 21, 2007	30.63	31.68	30.63	31.42
3563	NYSE	RRC	Tue, Feb 20, 2007	30.60	30.93	30.27	30.83
3562	NYSE	RRC	Fri, Feb 16, 2007	30.37	30.87	30.29	30.78
3561	NYSE	RRC	Thu, Feb 15, 2007	30.37	30.50	30.07	30.37
3560	NYSE	RRC	Wed, Feb 14, 2007	30.45	30.98	30.15	30.55
3559	NYSE	RRC	Tue, Feb 13, 2007	30.00	30.34	29.82	30.33
3558	NYSE	RRC	Mon, Feb 12, 2007	30.13	30.38	29.58	29.86
3557	NYSE	RRC	Fri, Feb 9, 2007	30.45	30.95	30.31	30.60
3556	NYSE	RRC	Thu, Feb 8, 2007	29.92	30.38	29.48	30.21
3555	NYSE	RRC	Wed, Feb 7, 2007	30.51	30.67	29.67	29.92
3554	NYSE	RRC	Tue, Feb 6, 2007	30.69	30.80	29.91	30.44
3553	NYSE	RRC	Mon, Feb 5, 2007	30.96	31.25	30.39	30.45
3552	NYSE	RRC	Fri, Feb 2, 2007	31.08	31.13	30.49	30.96
3551	NYSE	RRC	Thu, Feb 1, 2007	30.84	31.22	30.37	31.00
3550	NYSE	RRC	Wed, Jan 31, 2007	30.70	30.91	30.42	30.69
3549	NYSE	RRC	Tue, Jan 30, 2007	30.58	30.97	30.58	30.74
3548	NYSE	RRC	Mon, Jan 29, 2007	30.95	31.04	30.36	30.51
3547	NYSE	RRC	Fri, Jan 26, 2007	30.41	30.98	30.22	30.83
3546	NYSE	RRC	Thu, Jan 25, 2007	30.82	30.83	29.91	30.21
3545	NYSE	RRC	Wed, Jan 24, 2007	30.25	30.88	29.84	31.40
3544	NYSE	RRC	Tue, Jan 23, 2007	29.00	30.32	29.00	30.21
3543	NYSE	RRC	Mon, Jan 22, 2007	29.32	29.48	28.28	28.70
3542	NYSE	RRC	Fri, Jan 19, 2007	28.00	28.96	27.97	28.75
3541	NYSE	RRC	Thu, Jan 18, 2007	27.77	28.10	27.17	27.70
3540	NYSE	RRC	Wed, Jan 17, 2007	27.23	28.13	27.16	27.76
3539	NYSE	RRC	Tue, Jan 16, 2007	27.27	27.74	27.13	27.23
3538	NYSE	RRC	Fri, Jan 12, 2007	26.50	27.48	26.50	27.27
3537	NYSE	RRC	Thu, Jan 11, 2007	26.26	27.43	26.07	26.45
3536	NYSE	RRC	Wed, Jan 10, 2007	26.40	26.50	25.83	26.31
3535	NYSE	RRC	Tue, Jan 9, 2007	26.33	26.64	25.66	26.64
3534	NYSE	RRC	Mon, Jan 8, 2007	26.60	26.95	26.13	26.32
3533	NYSE	RRC	Fri, Jan 5, 2007	25.69	26.96	25.69	26.27
3532	NYSE	RRC	Thu, Jan 4, 2007	25.80	26.03	25.29	25.69
3531	NYSE	RRC	Wed, Jan 3, 2007	26.70	26.82	25.55	25.83
3530	NYSE	RRC	Fri, Dec 29, 2006	27.80	27.85	27.29	27.46
3529	NYSE	RRC	Thu, Dec 28, 2006	27.90	28.00	27.60	27.87
3528	NYSE	RRC	Wed, Dec 27, 2006	27.30	27.77	27.02	27.77
3527	NYSE	RRC	Tue, Dec 26, 2006	27.27	27.81	27.04	27.14
3526	NYSE	RRC	Fri, Dec 22, 2006	27.92	27.95	27.46	27.64
3525	NYSE	RRC	Thu, Dec 21, 2006	28.20	28.40	27.50	27.80
3524	NYSE	RRC	Wed, Dec 20, 2006	29.05	29.21	28.22	28.35
3523	NYSE	RRC	Tue, Dec 19, 2006	28.42	29.49	28.10	29.40
3522	NYSE	RRC	Mon, Dec 18, 2006	29.78	29.78	28.45	28.53
3521	NYSE	RRC	Fri, Dec 15, 2006	30.56	30.60	29.86	30.02
3520	NYSE	RRC	Thu, Dec 14, 2006	30.42	30.72	30.16	30.50
3519	NYSE	RRC	Wed, Dec 13, 2006	29.97	30.36	29.84	30.24
3518	NYSE	RRC	Tue, Dec 12, 2006	30.01	30.49	29.59	29.90
3517	NYSE	RRC	Mon, Dec 11, 2006	30.00	30.22	29.73	30.05
3516	NYSE	RRC	Fri, Dec 8, 2006	30.75	31.00	30.17	30.22
3515	NYSE	RRC	Thu, Dec 7, 2006	31.00	31.06	30.39	30.80
3514	NYSE	RRC	Wed, Dec 6, 2006	31.14	31.77	30.98	31.03
3513	NYSE	RRC	Tue, Dec 5, 2006	30.80	31.14	30.43	31.14
3512	NYSE	RRC	Mon, Dec 4, 2006	31.23	31.23	30.15	30.55
3511	NYSE	RRC	Fri, Dec 1, 2006	30.71	31.30	30.60	31.23
3510	NYSE	RRC	Thu, Nov 30, 2006	30.30	31.28	30.16	31.09
3509	NYSE	RRC	Wed, Nov 29, 2006	29.10	30.25	29.04	30.21
3508	NYSE	RRC	Tue, Nov 28, 2006	28.35	29.13	28.35	29.01
3507	NYSE	RRC	Mon, Nov 27, 2006	28.28	28.42	28.09	28.30
3506	NYSE	RRC	Fri, Nov 24, 2006	28.00	28.29	27.94	27.97
3505	NYSE	RRC	Wed, Nov 22, 2006	28.20	28.43	27.85	28.00
3504	NYSE	RRC	Tue, Nov 21, 2006	27.59	28.17	27.31	28.04
3503	NYSE	RRC	Mon, Nov 20, 2006	27.30	27.47	26.90	27.34
3502	NYSE	RRC	Fri, Nov 17, 2006	27.30	27.86	27.08	27.65
3501	NYSE	RRC	Thu, Nov 16, 2006	28.70	28.70	27.30	27.30
3500	NYSE	RRC	Wed, Nov 15, 2006	27.44	28.75	27.40	28.49
3499	NYSE	RRC	Tue, Nov 14, 2006	27.15	27.50	27.00	27.44
3498	NYSE	RRC	Mon, Nov 13, 2006	27.36	27.73	27.12	27.50
3497	NYSE	RRC	Fri, Nov 10, 2006	28.15	28.25	27.42	27.62
3496	NYSE	RRC	Thu, Nov 9, 2006	27.92	28.68	27.71	28.37
3495	NYSE	RRC	Wed, Nov 8, 2006	26.70	27.85	26.66	27.52
3494	NYSE	RRC	Tue, Nov 7, 2006	27.35	27.47	26.81	26.95
3493	NYSE	RRC	Mon, Nov 6, 2006	26.90	27.39	26.71	27.24
3492	NYSE	RRC	Fri, Nov 3, 2006	26.58	27.24	26.58	27.00
3491	NYSE	RRC	Thu, Nov 2, 2006	26.20	26.54	25.80	26.30
3490	NYSE	RRC	Wed, Nov 1, 2006	27.16	27.22	26.39	26.45
3489	NYSE	RRC	Tue, Oct 31, 2006	26.98	27.23	26.50	27.15
3488	NYSE	RRC	Mon, Oct 30, 2006	27.32	27.32	26.86	26.98
3487	NYSE	RRC	Fri, Oct 27, 2006	27.77	28.06	27.27	27.32
3486	NYSE	RRC	Thu, Oct 26, 2006	28.25	28.25	26.75	27.82
3485	NYSE	RRC	Wed, Oct 25, 2006	26.61	27.80	26.31	27.64
3484	NYSE	RRC	Tue, Oct 24, 2006	25.60	26.71	25.50	26.71
3483	NYSE	RRC	Mon, Oct 23, 2006	25.90	26.39	25.55	25.75
3482	NYSE	RRC	Fri, Oct 20, 2006	26.80	26.80	25.92	26.12
3481	NYSE	RRC	Thu, Oct 19, 2006	26.35	27.09	26.14	27.03
3480	NYSE	RRC	Wed, Oct 18, 2006	26.50	27.02	26.16	26.19
3479	NYSE	RRC	Tue, Oct 17, 2006	26.69	26.78	26.19	26.48
3478	NYSE	RRC	Mon, Oct 16, 2006	25.75	26.90	25.67	26.77
3477	NYSE	RRC	Fri, Oct 13, 2006	25.00	25.81	25.00	25.59
3476	NYSE	RRC	Thu, Oct 12, 2006	24.67	25.25	24.66	24.97
3475	NYSE	RRC	Wed, Oct 11, 2006	24.93	25.13	24.48	24.67
3474	NYSE	RRC	Tue, Oct 10, 2006	24.34	25.43	24.34	25.37
3473	NYSE	RRC	Mon, Oct 9, 2006	24.70	25.17	24.42	24.55
3472	NYSE	RRC	Fri, Oct 6, 2006	24.49	24.70	23.98	24.41
3471	NYSE	RRC	Thu, Oct 5, 2006	25.00	25.10	24.10	24.59
3470	NYSE	RRC	Wed, Oct 4, 2006	23.50	24.01	22.80	24.00
3469	NYSE	RRC	Tue, Oct 3, 2006	24.00	24.61	23.27	23.35
3468	NYSE	RRC	Mon, Oct 2, 2006	25.30	25.40	24.57	24.62
3467	NYSE	RRC	Fri, Sep 29, 2006	25.40	25.60	24.77	25.24
3466	NYSE	RRC	Thu, Sep 28, 2006	25.25	25.69	24.90	25.40
3465	NYSE	RRC	Wed, Sep 27, 2006	24.80	25.76	24.70	25.25
3464	NYSE	RRC	Tue, Sep 26, 2006	23.72	24.53	23.65	24.46
3463	NYSE	RRC	Mon, Sep 25, 2006	24.00	24.01	23.38	23.91
3462	NYSE	RRC	Fri, Sep 22, 2006	24.73	24.73	23.83	24.05
3461	NYSE	RRC	Thu, Sep 21, 2006	24.71	24.90	24.08	24.48
3460	NYSE	RRC	Wed, Sep 20, 2006	25.20	25.28	24.33	24.45
3459	NYSE	RRC	Tue, Sep 19, 2006	25.55	25.85	25.10	25.40
3458	NYSE	RRC	Mon, Sep 18, 2006	24.90	25.46	24.86	25.37
3457	NYSE	RRC	Fri, Sep 15, 2006	24.46	25.00	24.34	24.68
3456	NYSE	RRC	Thu, Sep 14, 2006	25.50	25.70	24.24	24.49
3455	NYSE	RRC	Wed, Sep 13, 2006	25.12	25.74	25.08	25.45
3454	NYSE	RRC	Tue, Sep 12, 2006	25.36	25.75	24.94	25.14
3453	NYSE	RRC	Mon, Sep 11, 2006	26.02	26.15	25.09	25.16
3452	NYSE	RRC	Fri, Sep 8, 2006	27.45	27.60	26.45	26.45
3451	NYSE	RRC	Thu, Sep 7, 2006	27.54	27.83	27.17	27.55
3450	NYSE	RRC	Wed, Sep 6, 2006	28.66	28.68	27.69	27.69
3449	NYSE	RRC	Tue, Sep 5, 2006	28.65	28.99	28.38	28.88
3448	NYSE	RRC	Fri, Sep 1, 2006	28.00	28.74	27.98	28.65
3447	NYSE	RRC	Thu, Aug 31, 2006	28.05	28.32	27.80	27.98
3446	NYSE	RRC	Wed, Aug 30, 2006	28.48	28.48	27.69	28.01
3445	NYSE	RRC	Tue, Aug 29, 2006	28.28	28.49	27.81	28.48
3444	NYSE	RRC	Mon, Aug 28, 2006	28.31	28.46	27.92	28.28
3443	NYSE	RRC	Fri, Aug 25, 2006	28.04	28.73	28.04	28.31
3442	NYSE	RRC	Thu, Aug 24, 2006	26.88	27.77	26.61	27.77
3441	NYSE	RRC	Wed, Aug 23, 2006	27.05	27.43	26.61	26.70
3440	NYSE	RRC	Tue, Aug 22, 2006	27.10	27.26	26.87	27.07
3439	NYSE	RRC	Mon, Aug 21, 2006	26.85	27.18	26.81	27.12
3438	NYSE	RRC	Fri, Aug 18, 2006	26.80	27.02	26.58	26.94
3437	NYSE	RRC	Thu, Aug 17, 2006	26.76	27.17	26.54	26.70
3436	NYSE	RRC	Wed, Aug 16, 2006	27.43	27.66	26.79	27.01
3435	NYSE	RRC	Tue, Aug 15, 2006	26.83	27.07	26.60	26.89
3434	NYSE	RRC	Mon, Aug 14, 2006	27.71	27.71	26.61	26.76
3433	NYSE	RRC	Fri, Aug 11, 2006	28.03	28.28	27.50	27.75
3432	NYSE	RRC	Thu, Aug 10, 2006	28.50	28.56	27.90	28.41
3431	NYSE	RRC	Wed, Aug 9, 2006	28.56	29.00	28.38	28.50
3430	NYSE	RRC	Tue, Aug 8, 2006	28.45	28.95	28.15	28.31
3429	NYSE	RRC	Mon, Aug 7, 2006	28.51	28.80	27.96	28.50
3428	NYSE	RRC	Fri, Aug 4, 2006	28.95	29.03	28.00	28.21
3427	NYSE	RRC	Thu, Aug 3, 2006	28.15	28.87	28.10	28.60
3426	NYSE	RRC	Wed, Aug 2, 2006	29.00	30.37	28.39	29.00
3425	NYSE	RRC	Tue, Aug 1, 2006	28.30	28.94	27.94	28.32
3424	NYSE	RRC	Mon, Jul 31, 2006	28.40	28.62	27.86	28.11
3423	NYSE	RRC	Fri, Jul 28, 2006	26.06	26.98	26.06	26.75
3422	NYSE	RRC	Thu, Jul 27, 2006	27.25	27.37	26.05	26.31
3421	NYSE	RRC	Wed, Jul 26, 2006	25.77	27.52	25.77	26.94
3420	NYSE	RRC	Tue, Jul 25, 2006	25.25	26.00	25.10	25.92
3419	NYSE	RRC	Mon, Jul 24, 2006	24.48	25.43	24.42	25.03
3418	NYSE	RRC	Fri, Jul 21, 2006	24.65	24.65	23.95	24.38
3417	NYSE	RRC	Thu, Jul 20, 2006	25.15	25.33	24.46	24.58
3416	NYSE	RRC	Wed, Jul 19, 2006	24.35	25.34	24.15	25.15
3415	NYSE	RRC	Tue, Jul 18, 2006	24.40	24.46	23.69	24.26
3414	NYSE	RRC	Mon, Jul 17, 2006	25.00	25.00	23.86	24.00
3413	NYSE	RRC	Fri, Jul 14, 2006	25.20	25.37	24.43	25.17
3412	NYSE	RRC	Thu, Jul 13, 2006	25.50	25.50	25.01	25.01
3411	NYSE	RRC	Wed, Jul 12, 2006	25.74	26.00	25.44	25.45
3410	NYSE	RRC	Tue, Jul 11, 2006	25.98	25.99	25.49	25.74
3409	NYSE	RRC	Mon, Jul 10, 2006	26.59	26.59	25.66	25.90
3408	NYSE	RRC	Fri, Jul 7, 2006	26.61	27.03	26.13	26.34
3407	NYSE	RRC	Thu, Jul 6, 2006	26.90	27.08	26.32	26.59
3406	NYSE	RRC	Wed, Jul 5, 2006	27.80	27.80	26.65	26.90
3405	NYSE	RRC	Mon, Jul 3, 2006	27.40	28.22	27.06	27.80
3404	NYSE	RRC	Fri, Jun 30, 2006	26.55	27.50	26.44	27.19
3403	NYSE	RRC	Thu, Jun 29, 2006	26.20	26.62	26.02	26.55
3402	NYSE	RRC	Wed, Jun 28, 2006	25.84	26.04	25.47	25.93
3401	NYSE	RRC	Tue, Jun 27, 2006	25.55	25.69	25.27	25.50
3400	NYSE	RRC	Mon, Jun 26, 2006	24.95	25.44	24.65	25.39
3399	NYSE	RRC	Fri, Jun 23, 2006	25.00	25.58	25.00	25.20
3398	NYSE	RRC	Thu, Jun 22, 2006	23.61	23.81	23.13	23.55
3397	NYSE	RRC	Wed, Jun 21, 2006	22.90	24.04	22.85	23.61
3396	NYSE	RRC	Tue, Jun 20, 2006	22.97	23.35	22.65	22.70
3395	NYSE	RRC	Mon, Jun 19, 2006	23.88	23.88	22.59	22.77
3394	NYSE	RRC	Fri, Jun 16, 2006	24.22	24.35	23.33	23.88
3393	NYSE	RRC	Thu, Jun 15, 2006	23.10	24.35	23.10	24.22
3392	NYSE	RRC	Wed, Jun 14, 2006	22.01	22.96	21.96	22.87
3391	NYSE	RRC	Tue, Jun 13, 2006	22.38	22.93	21.74	21.99
3390	NYSE	RRC	Mon, Jun 12, 2006	23.85	23.99	22.71	22.80
3389	NYSE	RRC	Fri, Jun 9, 2006	24.29	24.33	23.09	23.61
3388	NYSE	RRC	Thu, Jun 8, 2006	24.00	24.23	22.73	24.20
3387	NYSE	RRC	Wed, Jun 7, 2006	25.10	25.13	23.88	24.00
3386	NYSE	RRC	Tue, Jun 6, 2006	25.89	26.35	25.00	25.30
3385	NYSE	RRC	Mon, Jun 5, 2006	27.10	27.13	25.69	25.82
3384	NYSE	RRC	Fri, Jun 2, 2006	26.84	26.85	26.04	26.57
3383	NYSE	RRC	Thu, Jun 1, 2006	25.70	26.61	25.35	26.53
3382	NYSE	RRC	Wed, May 31, 2006	25.09	26.00	24.95	25.90
3381	NYSE	RRC	Tue, May 30, 2006	25.69	25.85	24.95	25.08
3380	NYSE	RRC	Fri, May 26, 2006	25.20	25.50	24.88	25.36
3379	NYSE	RRC	Thu, May 25, 2006	24.58	25.32	24.14	25.04
3378	NYSE	RRC	Wed, May 24, 2006	24.97	25.02	23.85	24.33
3377	NYSE	RRC	Tue, May 23, 2006	25.31	25.73	24.82	24.87
3376	NYSE	RRC	Mon, May 22, 2006	24.93	24.93	23.60	24.70
3375	NYSE	RRC	Fri, May 19, 2006	24.86	25.50	24.05	25.18
3374	NYSE	RRC	Thu, May 18, 2006	25.79	26.16	24.80	24.86
3373	NYSE	RRC	Wed, May 17, 2006	26.01	26.40	25.42	25.79
3372	NYSE	RRC	Tue, May 16, 2006	26.60	26.67	25.90	26.04
3371	NYSE	RRC	Mon, May 15, 2006	26.00	26.78	25.70	26.26
3370	NYSE	RRC	Fri, May 12, 2006	28.22	28.22	27.11	27.25
3369	NYSE	RRC	Thu, May 11, 2006	27.60	28.91	27.60	28.22
3368	NYSE	RRC	Wed, May 10, 2006	27.25	27.44	26.87	27.30
3367	NYSE	RRC	Tue, May 9, 2006	27.45	27.54	27.11	27.25
3366	NYSE	RRC	Mon, May 8, 2006	27.05	27.56	27.05	27.45
3365	NYSE	RRC	Fri, May 5, 2006	27.41	27.88	27.31	27.60
3364	NYSE	RRC	Thu, May 4, 2006	27.28	27.85	26.86	27.41
3363	NYSE	RRC	Wed, May 3, 2006	27.55	27.99	27.04	27.28
3362	NYSE	RRC	Tue, May 2, 2006	28.25	28.48	27.57	27.75
3361	NYSE	RRC	Mon, May 1, 2006	26.78	27.54	26.78	27.39
3360	NYSE	RRC	Fri, Apr 28, 2006	26.83	27.11	26.40	26.53
3359	NYSE	RRC	Thu, Apr 27, 2006	27.53	28.20	26.80	27.22
3358	NYSE	RRC	Wed, Apr 26, 2006	28.58	29.05	27.91	28.20
3357	NYSE	RRC	Tue, Apr 25, 2006	29.75	29.87	28.60	28.72
3356	NYSE	RRC	Mon, Apr 24, 2006	29.60	29.75	29.22	29.41
3355	NYSE	RRC	Fri, Apr 21, 2006	30.00	30.29	29.27	29.79
3354	NYSE	RRC	Thu, Apr 20, 2006	29.75	29.99	28.70	29.44
3353	NYSE	RRC	Wed, Apr 19, 2006	28.77	29.95	28.71	29.89
3352	NYSE	RRC	Tue, Apr 18, 2006	28.00	28.91	27.85	28.77
3351	NYSE	RRC	Mon, Apr 17, 2006	27.42	27.83	27.36	27.79
3350	NYSE	RRC	Thu, Apr 13, 2006	26.99	27.27	26.34	27.12
3349	NYSE	RRC	Wed, Apr 12, 2006	27.36	27.60	26.81	26.99
3348	NYSE	RRC	Tue, Apr 11, 2006	28.00	28.00	27.09	27.35
3347	NYSE	RRC	Mon, Apr 10, 2006	28.05	28.05	27.60	27.88
3346	NYSE	RRC	Fri, Apr 7, 2006	27.85	27.91	26.81	27.08
3345	NYSE	RRC	Thu, Apr 6, 2006	27.90	28.04	27.30	27.85
3344	NYSE	RRC	Wed, Apr 5, 2006	27.62	27.95	27.30	27.69
3343	NYSE	RRC	Tue, Apr 4, 2006	27.53	27.64	27.01	27.52
3342	NYSE	RRC	Mon, Apr 3, 2006	27.75	28.10	27.44	27.53
3341	NYSE	RRC	Fri, Mar 31, 2006	27.81	27.85	26.92	27.31
3340	NYSE	RRC	Thu, Mar 30, 2006	27.96	28.50	27.90	28.11
3339	NYSE	RRC	Wed, Mar 29, 2006	27.67	27.88	27.30	27.84
3338	NYSE	RRC	Tue, Mar 28, 2006	27.15	27.95	27.06	27.59
3337	NYSE	RRC	Mon, Mar 27, 2006	26.60	27.02	26.40	26.91
3336	NYSE	RRC	Fri, Mar 24, 2006	26.10	26.75	26.09	26.59
3335	NYSE	RRC	Thu, Mar 23, 2006	25.95	26.42	25.79	26.18
3334	NYSE	RRC	Wed, Mar 22, 2006	24.87	25.70	24.73	25.55
3333	NYSE	RRC	Tue, Mar 21, 2006	24.90	25.39	24.51	24.91
3332	NYSE	RRC	Mon, Mar 20, 2006	25.55	25.99	25.05	25.08
3331	NYSE	RRC	Fri, Mar 17, 2006	26.25	26.95	25.71	25.80
3330	NYSE	RRC	Thu, Mar 16, 2006	25.36	26.22	25.27	26.10
3329	NYSE	RRC	Wed, Mar 15, 2006	25.31	25.55	25.12	25.37
3328	NYSE	RRC	Tue, Mar 14, 2006	24.38	25.36	24.12	25.31
3327	NYSE	RRC	Mon, Mar 13, 2006	23.85	24.38	23.70	24.31
3326	NYSE	RRC	Fri, Mar 10, 2006	23.05	23.66	22.82	23.43
3325	NYSE	RRC	Thu, Mar 9, 2006	23.50	23.74	22.96	23.19
3324	NYSE	RRC	Wed, Mar 8, 2006	22.75	23.60	22.52	23.33
3323	NYSE	RRC	Tue, Mar 7, 2006	23.88	23.97	22.80	23.10
3322	NYSE	RRC	Mon, Mar 6, 2006	25.14	25.29	23.88	23.97
3321	NYSE	RRC	Fri, Mar 3, 2006	25.15	25.90	25.06	25.49
3320	NYSE	RRC	Thu, Mar 2, 2006	25.00	25.45	24.79	25.18
3319	NYSE	RRC	Wed, Mar 1, 2006	24.00	24.91	23.94	24.90
3318	NYSE	RRC	Tue, Feb 28, 2006	24.08	24.44	23.59	23.93
3317	NYSE	RRC	Mon, Feb 27, 2006	24.47	24.70	24.06	24.32
3316	NYSE	RRC	Fri, Feb 24, 2006	25.09	25.46	24.82	24.83
3315	NYSE	RRC	Thu, Feb 23, 2006	24.45	25.08	24.06	24.53
3314	NYSE	RRC	Wed, Feb 22, 2006	25.95	25.95	24.80	24.88
3313	NYSE	RRC	Tue, Feb 21, 2006	26.15	26.19	25.76	25.95
3312	NYSE	RRC	Fri, Feb 17, 2006	25.18	25.98	24.91	25.10
3311	NYSE	RRC	Thu, Feb 16, 2006	24.60	25.49	24.60	24.98
3310	NYSE	RRC	Wed, Feb 15, 2006	24.50	25.20	24.12	24.25
3309	NYSE	RRC	Tue, Feb 14, 2006	22.75	24.40	22.69	24.27
3308	NYSE	RRC	Mon, Feb 13, 2006	23.40	24.16	23.21	23.31
3307	NYSE	RRC	Fri, Feb 10, 2006	24.61	24.71	23.58	24.03
3306	NYSE	RRC	Thu, Feb 9, 2006	26.05	26.35	24.32	24.54
3305	NYSE	RRC	Wed, Feb 8, 2006	25.95	26.11	24.80	26.01
3304	NYSE	RRC	Tue, Feb 7, 2006	27.60	27.60	25.92	26.12
3303	NYSE	RRC	Mon, Feb 6, 2006	28.37	28.61	28.08	28.19
3302	NYSE	RRC	Fri, Feb 3, 2006	28.26	28.60	27.60	27.90
3301	NYSE	RRC	Thu, Feb 2, 2006	29.18	29.53	28.01	28.26
3300	NYSE	RRC	Wed, Feb 1, 2006	29.87	30.06	29.02	29.18
3299	NYSE	RRC	Tue, Jan 31, 2006	29.33	29.94	29.28	29.87
3298	NYSE	RRC	Mon, Jan 30, 2006	28.51	29.50	28.51	29.27
3297	NYSE	RRC	Fri, Jan 27, 2006	28.41	29.05	28.25	28.37
3296	NYSE	RRC	Thu, Jan 26, 2006	28.22	28.25	27.09	27.74
3295	NYSE	RRC	Wed, Jan 25, 2006	29.55	29.66	28.21	28.25
3294	NYSE	RRC	Tue, Jan 24, 2006	29.04	29.40	28.72	28.90
3293	NYSE	RRC	Mon, Jan 23, 2006	29.50	29.85	28.94	29.03
3292	NYSE	RRC	Fri, Jan 20, 2006	30.13	30.52	29.37	29.50
3291	NYSE	RRC	Thu, Jan 19, 2006	28.42	29.98	28.41	29.78
3290	NYSE	RRC	Wed, Jan 18, 2006	29.55	29.70	28.28	28.62
3289	NYSE	RRC	Tue, Jan 17, 2006	29.00	29.60	28.96	29.37
3288	NYSE	RRC	Fri, Jan 13, 2006	28.80	28.98	28.18	28.71
3287	NYSE	RRC	Thu, Jan 12, 2006	28.85	29.71	28.64	28.76
3286	NYSE	RRC	Wed, Jan 11, 2006	28.43	28.96	28.03	28.75
3285	NYSE	RRC	Tue, Jan 10, 2006	27.63	28.45	27.53	28.33
3284	NYSE	RRC	Mon, Jan 9, 2006	27.64	27.81	27.18	27.63
3283	NYSE	RRC	Fri, Jan 6, 2006	27.85	28.20	27.55	27.70
3282	NYSE	RRC	Thu, Jan 5, 2006	28.55	28.66	27.26	27.45
3281	NYSE	RRC	Wed, Jan 4, 2006	27.60	28.71	27.60	28.51
3280	NYSE	RRC	Tue, Jan 3, 2006	26.34	27.60	26.34	27.56
3279	NYSE	RRC	Fri, Dec 30, 2005	25.54	26.50	25.52	26.34
3278	NYSE	RRC	Thu, Dec 29, 2005	26.45	26.45	25.88	25.92
3277	NYSE	RRC	Wed, Dec 28, 2005	26.05	26.80	25.85	26.44
3276	NYSE	RRC	Tue, Dec 27, 2005	26.60	26.61	25.20	25.91
3275	NYSE	RRC	Fri, Dec 23, 2005	27.10	27.11	26.26	26.76
3274	NYSE	RRC	Thu, Dec 22, 2005	27.30	27.55	26.93	27.20
3273	NYSE	RRC	Wed, Dec 21, 2005	27.52	27.76	27.25	27.60
3272	NYSE	RRC	Tue, Dec 20, 2005	27.49	27.80	27.38	27.49
3271	NYSE	RRC	Mon, Dec 19, 2005	27.32	27.78	27.05	27.37
3270	NYSE	RRC	Fri, Dec 16, 2005	28.14	28.19	27.16	27.31
3269	NYSE	RRC	Thu, Dec 15, 2005	28.02	28.24	27.45	28.01
3268	NYSE	RRC	Wed, Dec 14, 2005	27.68	28.04	27.20	28.01
3267	NYSE	RRC	Tue, Dec 13, 2005	27.23	28.37	27.17	27.70
3266	NYSE	RRC	Mon, Dec 12, 2005	27.35	27.58	26.35	26.82
3265	NYSE	RRC	Fri, Dec 9, 2005	27.08	27.14	26.56	26.73
3264	NYSE	RRC	Thu, Dec 8, 2005	26.55	27.33	26.35	27.33
3263	NYSE	RRC	Wed, Dec 7, 2005	26.88	27.15	26.15	26.30
3262	NYSE	RRC	Tue, Dec 6, 2005	26.00	26.94	25.61	26.40
3261	NYSE	RRC	Mon, Dec 5, 2005	25.70	26.45	25.70	26.10
3260	NYSE	RRC	Fri, Dec 2, 2005	25.63	25.85	25.35	25.35
3259	NYSE	RRC	Thu, Dec 1, 2005	25.10	25.82	25.01	25.63
3258	NYSE	RRC	Wed, Nov 30, 2005	24.47	25.13	24.47	24.83
3257	NYSE	RRC	Tue, Nov 29, 2005	24.67	24.70	24.09	24.46
3256	NYSE	RRC	Mon, Nov 28, 2005	25.60	25.61	23.75	23.98
3255	NYSE	RRC	Fri, Nov 25, 2005	25.40	25.83	25.29	25.62
3254	NYSE	RRC	Wed, Nov 23, 2005	25.51	25.69	25.13	25.37
3253	NYSE	RRC	Tue, Nov 22, 2005	25.04	25.85	25.00	25.51
3252	NYSE	RRC	Mon, Nov 21, 2005	24.47	25.00	24.37	24.89
3251	NYSE	RRC	Fri, Nov 18, 2005	24.17	24.29	23.58	24.27
3250	NYSE	RRC	Thu, Nov 17, 2005	24.50	24.68	23.83	24.11
3249	NYSE	RRC	Wed, Nov 16, 2005	23.12	24.52	23.07	24.25
3248	NYSE	RRC	Tue, Nov 15, 2005	23.00	23.67	22.77	23.07
3247	NYSE	RRC	Mon, Nov 14, 2005	23.21	23.43	22.60	22.99
3246	NYSE	RRC	Fri, Nov 11, 2005	22.06	22.90	22.06	22.54
3245	NYSE	RRC	Thu, Nov 10, 2005	23.27	23.30	21.87	22.15
3244	NYSE	RRC	Wed, Nov 9, 2005	23.50	24.51	23.16	23.65
3243	NYSE	RRC	Tue, Nov 8, 2005	23.30	24.07	23.09	23.50
3242	NYSE	RRC	Mon, Nov 7, 2005	23.67	23.67	22.92	23.33
3241	NYSE	RRC	Fri, Nov 4, 2005	24.87	24.89	23.40	23.67
3240	NYSE	RRC	Thu, Nov 3, 2005	24.42	25.07	24.23	24.79
3239	NYSE	RRC	Wed, Nov 2, 2005	23.76	24.39	23.50	24.20
3238	NYSE	RRC	Tue, Nov 1, 2005	23.87	23.98	23.17	23.74
3237	NYSE	RRC	Mon, Oct 31, 2005	23.15	24.00	23.07	23.79
3236	NYSE	RRC	Fri, Oct 28, 2005	22.84	23.30	22.02	22.99
3235	NYSE	RRC	Thu, Oct 27, 2005	24.00	24.03	22.68	22.80
3234	NYSE	RRC	Wed, Oct 26, 2005	23.29	24.21	22.68	23.32
3233	NYSE	RRC	Tue, Oct 25, 2005	22.72	23.45	22.66	23.29
3232	NYSE	RRC	Mon, Oct 24, 2005	21.52	22.66	21.17	22.63
3231	NYSE	RRC	Fri, Oct 21, 2005	20.90	22.14	20.81	21.52
3230	NYSE	RRC	Thu, Oct 20, 2005	22.33	22.54	20.71	21.07
3229	NYSE	RRC	Wed, Oct 19, 2005	22.07	22.61	21.28	22.61
3228	NYSE	RRC	Tue, Oct 18, 2005	23.17	23.30	22.08	22.10
3227	NYSE	RRC	Mon, Oct 17, 2005	23.67	23.83	23.03	23.47
3226	NYSE	RRC	Fri, Oct 14, 2005	21.83	22.79	21.51	22.67
3225	NYSE	RRC	Thu, Oct 13, 2005	23.17	23.19	21.01	22.17
3224	NYSE	RRC	Wed, Oct 12, 2005	23.60	23.71	22.87	23.33
3223	NYSE	RRC	Tue, Oct 11, 2005	22.83	23.93	22.60	23.61
3222	NYSE	RRC	Mon, Oct 10, 2005	23.45	23.45	22.26	22.39
3221	NYSE	RRC	Fri, Oct 7, 2005	23.53	24.01	23.07	23.45
3220	NYSE	RRC	Thu, Oct 6, 2005	24.17	24.58	22.97	23.33
3219	NYSE	RRC	Wed, Oct 5, 2005	26.73	27.06	24.68	24.85
3218	NYSE	RRC	Tue, Oct 4, 2005	27.00	27.33	26.61	26.85
3217	NYSE	RRC	Mon, Oct 3, 2005	25.74	26.60	25.74	26.58
3216	NYSE	RRC	Fri, Sep 30, 2005	25.85	26.04	25.43	25.74
3215	NYSE	RRC	Thu, Sep 29, 2005	26.31	26.33	25.67	26.01
3214	NYSE	RRC	Wed, Sep 28, 2005	25.61	26.19	25.29	26.08
3213	NYSE	RRC	Tue, Sep 27, 2005	24.57	25.57	24.21	25.51
3212	NYSE	RRC	Mon, Sep 26, 2005	23.33	24.91	23.29	24.73
3211	NYSE	RRC	Fri, Sep 23, 2005	23.99	24.03	23.17	23.45
3210	NYSE	RRC	Thu, Sep 22, 2005	24.68	25.07	23.43	24.04
3209	NYSE	RRC	Wed, Sep 21, 2005	24.80	25.17	24.27	24.28
3208	NYSE	RRC	Tue, Sep 20, 2005	24.23	24.45	23.77	24.09
3207	NYSE	RRC	Mon, Sep 19, 2005	23.40	24.60	23.40	24.45
3206	NYSE	RRC	Fri, Sep 16, 2005	23.27	23.50	22.82	23.07
3205	NYSE	RRC	Thu, Sep 15, 2005	23.33	23.50	23.02	23.23
3204	NYSE	RRC	Wed, Sep 14, 2005	23.27	23.40	22.88	23.12
3203	NYSE	RRC	Tue, Sep 13, 2005	23.27	23.39	22.98	23.10
3202	NYSE	RRC	Mon, Sep 12, 2005	23.73	23.73	23.11	23.32
3201	NYSE	RRC	Fri, Sep 9, 2005	23.47	23.95	23.40	23.89
3200	NYSE	RRC	Thu, Sep 8, 2005	23.47	23.66	23.10	23.33
3199	NYSE	RRC	Wed, Sep 7, 2005	23.13	23.54	22.93	23.30
3198	NYSE	RRC	Tue, Sep 6, 2005	23.25	23.62	22.73	23.07
3197	NYSE	RRC	Fri, Sep 2, 2005	23.80	23.83	22.93	23.24
3196	NYSE	RRC	Thu, Sep 1, 2005	23.51	24.00	23.45	23.99
3195	NYSE	RRC	Wed, Aug 31, 2005	22.82	23.79	22.58	23.22
3194	NYSE	RRC	Tue, Aug 30, 2005	22.07	23.21	22.05	22.81
3193	NYSE	RRC	Mon, Aug 29, 2005	22.00	22.23	21.40	21.93
3192	NYSE	RRC	Fri, Aug 26, 2005	21.91	22.00	21.23	21.37
3191	NYSE	RRC	Thu, Aug 25, 2005	21.81	22.00	21.67	21.91
3190	NYSE	RRC	Wed, Aug 24, 2005	21.47	21.97	21.45	21.89
3189	NYSE	RRC	Tue, Aug 23, 2005	21.24	21.58	20.93	21.31
3188	NYSE	RRC	Mon, Aug 22, 2005	21.33	21.55	20.96	21.22
3187	NYSE	RRC	Fri, Aug 19, 2005	20.67	21.50	20.67	21.03
3186	NYSE	RRC	Thu, Aug 18, 2005	20.07	20.66	20.00	20.45
3185	NYSE	RRC	Wed, Aug 17, 2005	21.47	22.03	20.45	20.59
3184	NYSE	RRC	Tue, Aug 16, 2005	22.09	22.43	21.49	21.55
3183	NYSE	RRC	Mon, Aug 15, 2005	22.85	22.85	21.89	22.17
3182	NYSE	RRC	Fri, Aug 12, 2005	22.91	23.03	22.43	22.85
3181	NYSE	RRC	Thu, Aug 11, 2005	22.53	22.91	22.46	22.91
3180	NYSE	RRC	Wed, Aug 10, 2005	21.07	22.35	21.06	22.33
3179	NYSE	RRC	Tue, Aug 9, 2005	21.47	21.62	20.78	21.04
3178	NYSE	RRC	Mon, Aug 8, 2005	20.92	21.67	20.92	21.23
3177	NYSE	RRC	Fri, Aug 5, 2005	21.04	21.19	20.41	20.69
3176	NYSE	RRC	Thu, Aug 4, 2005	20.57	21.33	20.57	20.99
3175	NYSE	RRC	Wed, Aug 3, 2005	20.90	21.17	20.52	20.57
3174	NYSE	RRC	Tue, Aug 2, 2005	20.44	20.84	20.20	20.83
3173	NYSE	RRC	Mon, Aug 1, 2005	20.51	20.77	20.43	20.43
3172	NYSE	RRC	Fri, Jul 29, 2005	20.43	20.63	20.28	20.36
3171	NYSE	RRC	Thu, Jul 28, 2005	20.70	20.79	20.07	20.40
3170	NYSE	RRC	Wed, Jul 27, 2005	20.53	20.57	20.09	20.50
3169	NYSE	RRC	Tue, Jul 26, 2005	20.65	20.66	20.21	20.46
3168	NYSE	RRC	Mon, Jul 25, 2005	20.61	20.85	20.27	20.48
3167	NYSE	RRC	Fri, Jul 22, 2005	20.05	20.65	20.05	20.60
3166	NYSE	RRC	Thu, Jul 21, 2005	20.21	20.25	19.73	19.91
3165	NYSE	RRC	Wed, Jul 20, 2005	20.27	20.55	19.79	20.23
3164	NYSE	RRC	Tue, Jul 19, 2005	19.63	20.21	19.41	20.19
3163	NYSE	RRC	Mon, Jul 18, 2005	19.87	19.95	19.49	19.63
3162	NYSE	RRC	Fri, Jul 15, 2005	20.57	20.67	19.96	20.12
3161	NYSE	RRC	Thu, Jul 14, 2005	21.25	21.25	20.00	20.47
3160	NYSE	RRC	Wed, Jul 13, 2005	20.38	20.49	20.17	20.33
3159	NYSE	RRC	Tue, Jul 12, 2005	19.97	20.32	19.86	20.22
3158	NYSE	RRC	Mon, Jul 11, 2005	19.52	19.83	19.27	19.83
3157	NYSE	RRC	Fri, Jul 8, 2005	19.67	19.87	19.29	19.61
3156	NYSE	RRC	Thu, Jul 7, 2005	19.03	19.49	18.97	19.49
3155	NYSE	RRC	Wed, Jul 6, 2005	19.70	19.79	18.93	19.21
3154	NYSE	RRC	Tue, Jul 5, 2005	19.13	19.55	19.10	19.38
3153	NYSE	RRC	Fri, Jul 1, 2005	18.07	19.01	18.01	19.01
3152	NYSE	RRC	Thu, Jun 30, 2005	18.11	18.38	17.87	17.93
3151	NYSE	RRC	Wed, Jun 29, 2005	18.27	18.30	17.87	18.11
3150	NYSE	RRC	Tue, Jun 28, 2005	18.59	18.62	18.13	18.31
3149	NYSE	RRC	Mon, Jun 27, 2005	18.00	18.57	17.97	18.52
3148	NYSE	RRC	Fri, Jun 24, 2005	17.53	18.00	17.20	17.95
3147	NYSE	RRC	Thu, Jun 23, 2005	17.74	17.99	17.49	17.49
3146	NYSE	RRC	Wed, Jun 22, 2005	17.33	17.67	17.22	17.67
3145	NYSE	RRC	Tue, Jun 21, 2005	17.67	17.76	17.25	17.27
3144	NYSE	RRC	Mon, Jun 20, 2005	17.73	17.87	17.49	17.67
3143	NYSE	RRC	Fri, Jun 17, 2005	17.65	17.95	17.47	17.73
3142	NYSE	RRC	Thu, Jun 16, 2005	17.47	17.61	17.35	17.49
3141	NYSE	RRC	Wed, Jun 15, 2005	17.19	17.45	17.15	17.44
3140	NYSE	RRC	Tue, Jun 14, 2005	17.16	17.20	17.00	17.16
3139	NYSE	RRC	Mon, Jun 13, 2005	17.02	17.20	16.87	17.10
3138	NYSE	RRC	Fri, Jun 10, 2005	16.61	17.19	16.60	17.00
3137	NYSE	RRC	Thu, Jun 9, 2005	16.83	17.17	16.51	16.63
3136	NYSE	RRC	Wed, Jun 8, 2005	16.27	16.75	16.23	16.51
3135	NYSE	RRC	Tue, Jun 7, 2005	16.61	16.77	16.21	16.34
3134	NYSE	RRC	Mon, Jun 6, 2005	16.63	16.89	16.40	16.53
3133	NYSE	RRC	Fri, Jun 3, 2005	16.45	16.86	16.42	16.67
3132	NYSE	RRC	Thu, Jun 2, 2005	16.36	16.55	16.21	16.40
3131	NYSE	RRC	Wed, Jun 1, 2005	15.57	16.46	15.57	16.36
3130	NYSE	RRC	Tue, May 31, 2005	15.27	15.41	14.96	15.40
3129	NYSE	RRC	Fri, May 27, 2005	15.15	15.36	15.03	15.23
3128	NYSE	RRC	Thu, May 26, 2005	15.10	15.13	14.88	15.13
3127	NYSE	RRC	Wed, May 25, 2005	15.27	15.33	14.76	15.10
3126	NYSE	RRC	Tue, May 24, 2005	14.79	15.31	14.54	15.30
3125	NYSE	RRC	Mon, May 23, 2005	14.36	14.87	14.33	14.79
3124	NYSE	RRC	Fri, May 20, 2005	14.72	14.72	14.36	14.43
3123	NYSE	RRC	Thu, May 19, 2005	14.49	14.72	14.37	14.72
3122	NYSE	RRC	Wed, May 18, 2005	14.63	14.65	14.24	14.49
3121	NYSE	RRC	Tue, May 17, 2005	13.71	14.52	13.65	14.47
3120	NYSE	RRC	Mon, May 16, 2005	13.93	13.97	13.52	13.71
3119	NYSE	RRC	Fri, May 13, 2005	14.20	14.46	13.91	14.00
3118	NYSE	RRC	Thu, May 12, 2005	15.39	15.55	13.50	14.47
3117	NYSE	RRC	Wed, May 11, 2005	15.20	15.45	15.13	15.39
3116	NYSE	RRC	Tue, May 10, 2005	15.51	15.51	15.18	15.19
3115	NYSE	RRC	Mon, May 9, 2005	15.37	15.62	15.31	15.55
3114	NYSE	RRC	Fri, May 6, 2005	15.57	15.65	15.32	15.37
3113	NYSE	RRC	Thu, May 5, 2005	15.12	15.61	15.08	15.47
3112	NYSE	RRC	Wed, May 4, 2005	14.83	15.19	14.81	15.05
3111	NYSE	RRC	Tue, May 3, 2005	15.29	15.29	14.74	14.81
3110	NYSE	RRC	Mon, May 2, 2005	15.05	15.37	14.72	15.29
3109	NYSE	RRC	Fri, Apr 29, 2005	15.43	15.55	14.70	15.10
3108	NYSE	RRC	Thu, Apr 28, 2005	15.47	15.67	14.43	15.39
3107	NYSE	RRC	Wed, Apr 27, 2005	16.01	16.09	15.50	15.63
3106	NYSE	RRC	Tue, Apr 26, 2005	16.35	16.43	15.93	16.16
3105	NYSE	RRC	Mon, Apr 25, 2005	16.44	16.57	16.17	16.35
3104	NYSE	RRC	Fri, Apr 22, 2005	16.25	16.51	16.01	16.31
3103	NYSE	RRC	Thu, Apr 21, 2005	15.78	16.32	15.78	16.27
3102	NYSE	RRC	Wed, Apr 20, 2005	16.05	16.47	15.67	15.68
3101	NYSE	RRC	Tue, Apr 19, 2005	15.69	16.17	15.69	16.07
3100	NYSE	RRC	Mon, Apr 18, 2005	15.06	15.57	14.80	15.53
3099	NYSE	RRC	Fri, Apr 15, 2005	15.83	16.07	15.00	15.17
3098	NYSE	RRC	Thu, Apr 14, 2005	15.97	16.31	15.76	15.83
3097	NYSE	RRC	Wed, Apr 13, 2005	16.30	16.33	15.54	15.63
3096	NYSE	RRC	Tue, Apr 12, 2005	16.53	16.91	16.09	16.29
3095	NYSE	RRC	Mon, Apr 11, 2005	16.94	16.95	16.33	16.67
3094	NYSE	RRC	Fri, Apr 8, 2005	17.34	17.53	16.83	17.01
3093	NYSE	RRC	Thu, Apr 7, 2005	17.20	17.50	17.10	17.33
3092	NYSE	RRC	Wed, Apr 6, 2005	16.57	17.19	16.53	17.14
3091	NYSE	RRC	Tue, Apr 5, 2005	16.34	16.53	16.16	16.45
3090	NYSE	RRC	Mon, Apr 4, 2005	16.41	16.67	16.15	16.34
3089	NYSE	RRC	Fri, Apr 1, 2005	15.87	16.43	15.85	16.17
3088	NYSE	RRC	Thu, Mar 31, 2005	15.40	15.80	15.39	15.57
3087	NYSE	RRC	Wed, Mar 30, 2005	15.23	15.27	14.33	15.23
3086	NYSE	RRC	Tue, Mar 29, 2005	15.73	15.83	15.14	15.23
3085	NYSE	RRC	Mon, Mar 28, 2005	15.94	16.03	15.55	15.79
3084	NYSE	RRC	Thu, Mar 24, 2005	15.72	16.37	15.72	15.94
3083	NYSE	RRC	Wed, Mar 23, 2005	16.50	16.67	15.43	15.72
3082	NYSE	RRC	Tue, Mar 22, 2005	16.65	16.79	16.46	16.53
3081	NYSE	RRC	Mon, Mar 21, 2005	16.81	16.93	16.27	16.65
3080	NYSE	RRC	Fri, Mar 18, 2005	17.17	17.25	16.67	16.87
3079	NYSE	RRC	Thu, Mar 17, 2005	15.85	16.33	15.85	16.28
3078	NYSE	RRC	Wed, Mar 16, 2005	15.50	16.09	15.42	15.85
3077	NYSE	RRC	Tue, Mar 15, 2005	15.83	16.20	15.67	15.71
3076	NYSE	RRC	Mon, Mar 14, 2005	15.75	15.93	15.50	15.86
3075	NYSE	RRC	Fri, Mar 11, 2005	15.27	15.93	15.27	15.75
3074	NYSE	RRC	Thu, Mar 10, 2005	15.40	15.54	14.89	15.31
3073	NYSE	RRC	Wed, Mar 9, 2005	16.11	16.43	15.77	15.80
3072	NYSE	RRC	Tue, Mar 8, 2005	16.33	16.63	16.10	16.11
3071	NYSE	RRC	Mon, Mar 7, 2005	16.63	16.64	16.09	16.43
3070	NYSE	RRC	Fri, Mar 4, 2005	16.57	16.68	16.07	16.63
3069	NYSE	RRC	Thu, Mar 3, 2005	16.31	16.87	16.24	16.47
3068	NYSE	RRC	Wed, Mar 2, 2005	16.27	16.57	15.73	16.31
3067	NYSE	RRC	Tue, Mar 1, 2005	16.83	17.06	15.74	16.00
3066	NYSE	RRC	Mon, Feb 28, 2005	17.52	17.59	16.37	16.83
3065	NYSE	RRC	Fri, Feb 25, 2005	16.55	17.23	16.51	17.01
3064	NYSE	RRC	Thu, Feb 24, 2005	16.24	16.62	16.11	16.51
3063	NYSE	RRC	Wed, Feb 23, 2005	16.07	16.62	16.07	16.17
3062	NYSE	RRC	Tue, Feb 22, 2005	16.14	16.55	16.05	16.24
3061	NYSE	RRC	Fri, Feb 18, 2005	16.40	16.50	15.99	15.99
3060	NYSE	RRC	Thu, Feb 17, 2005	16.13	16.37	15.73	15.89
3059	NYSE	RRC	Wed, Feb 16, 2005	15.52	16.37	15.52	16.16
3058	NYSE	RRC	Tue, Feb 15, 2005	15.82	15.82	15.40	15.52
3057	NYSE	RRC	Mon, Feb 14, 2005	15.97	15.97	15.78	15.81
3056	NYSE	RRC	Fri, Feb 11, 2005	15.70	16.07	15.41	15.92
3055	NYSE	RRC	Thu, Feb 10, 2005	15.50	15.73	15.49	15.63
3054	NYSE	RRC	Wed, Feb 9, 2005	15.41	15.61	15.17	15.44
3053	NYSE	RRC	Tue, Feb 8, 2005	14.93	15.45	14.84	15.41
3052	NYSE	RRC	Mon, Feb 7, 2005	14.93	15.15	14.73	14.93
3051	NYSE	RRC	Fri, Feb 4, 2005	15.16	15.16	14.84	14.99
3050	NYSE	RRC	Thu, Feb 3, 2005	14.95	15.15	14.53	15.14
3049	NYSE	RRC	Wed, Feb 2, 2005	14.91	15.03	14.85	14.95
3048	NYSE	RRC	Tue, Feb 1, 2005	14.83	14.98	14.67	14.91
3047	NYSE	RRC	Mon, Jan 31, 2005	14.35	14.89	14.35	14.79
3046	NYSE	RRC	Fri, Jan 28, 2005	14.67	14.70	14.31	14.45
3045	NYSE	RRC	Thu, Jan 27, 2005	14.44	14.90	14.35	14.67
3044	NYSE	RRC	Wed, Jan 26, 2005	14.01	14.43	13.98	14.41
3043	NYSE	RRC	Tue, Jan 25, 2005	13.94	14.13	13.67	13.99
3042	NYSE	RRC	Mon, Jan 24, 2005	14.10	14.23	13.88	13.94
3041	NYSE	RRC	Fri, Jan 21, 2005	14.11	14.24	13.93	13.99
3040	NYSE	RRC	Thu, Jan 20, 2005	14.43	14.43	13.78	14.08
3039	NYSE	RRC	Wed, Jan 19, 2005	14.27	14.74	14.27	14.43
3038	NYSE	RRC	Tue, Jan 18, 2005	13.89	14.23	13.89	14.20
3037	NYSE	RRC	Fri, Jan 14, 2005	13.67	14.00	13.60	13.81
3036	NYSE	RRC	Thu, Jan 13, 2005	13.39	13.71	13.27	13.63
3035	NYSE	RRC	Wed, Jan 12, 2005	12.88	13.40	12.82	13.35
3034	NYSE	RRC	Tue, Jan 11, 2005	13.03	13.10	12.71	12.87
3033	NYSE	RRC	Mon, Jan 10, 2005	12.62	13.21	12.62	13.00
3032	NYSE	RRC	Fri, Jan 7, 2005	12.93	12.93	12.34	12.57
3031	NYSE	RRC	Thu, Jan 6, 2005	12.67	13.10	12.61	12.80
3030	NYSE	RRC	Wed, Jan 5, 2005	12.73	12.90	12.47	12.60
3029	NYSE	RRC	Tue, Jan 4, 2005	12.73	13.11	12.71	12.82
3028	NYSE	RRC	Mon, Jan 3, 2005	13.63	13.65	12.62	12.73
3027	NYSE	RRC	Fri, Dec 31, 2004	13.40	13.77	13.37	13.64
3026	NYSE	RRC	Thu, Dec 30, 2004	13.65	13.65	13.40	13.47
3025	NYSE	RRC	Wed, Dec 29, 2004	13.63	13.67	13.43	13.64
3024	NYSE	RRC	Tue, Dec 28, 2004	13.32	13.79	13.32	13.64
3023	NYSE	RRC	Mon, Dec 27, 2004	13.83	13.83	13.25	13.37
3022	NYSE	RRC	Thu, Dec 23, 2004	13.83	14.09	13.69	13.85
3021	NYSE	RRC	Wed, Dec 22, 2004	14.19	14.35	13.50	13.87
3020	NYSE	RRC	Tue, Dec 21, 2004	14.27	14.32	13.94	14.18
3019	NYSE	RRC	Mon, Dec 20, 2004	14.34	14.43	14.14	14.24
3018	NYSE	RRC	Fri, Dec 17, 2004	14.03	14.37	14.03	14.34
3017	NYSE	RRC	Thu, Dec 16, 2004	14.10	14.20	13.87	14.07
3016	NYSE	RRC	Wed, Dec 15, 2004	13.49	14.34	13.49	13.98
3015	NYSE	RRC	Tue, Dec 14, 2004	13.47	13.57	13.12	13.49
3014	NYSE	RRC	Mon, Dec 13, 2004	13.03	13.47	13.03	13.43
3013	NYSE	RRC	Fri, Dec 10, 2004	13.29	13.32	12.84	12.97
3012	NYSE	RRC	Thu, Dec 9, 2004	12.70	13.48	12.70	13.29
3011	NYSE	RRC	Wed, Dec 8, 2004	12.20	12.64	11.99	12.49
3010	NYSE	RRC	Tue, Dec 7, 2004	12.77	12.78	12.07	12.15
3009	NYSE	RRC	Mon, Dec 6, 2004	12.97	12.98	12.63	12.79
3008	NYSE	RRC	Fri, Dec 3, 2004	12.70	13.03	12.69	12.99
3007	NYSE	RRC	Thu, Dec 2, 2004	13.39	13.40	12.45	12.63
3006	NYSE	RRC	Wed, Dec 1, 2004	13.83	13.93	13.02	13.39
3005	NYSE	RRC	Tue, Nov 30, 2004	13.47	13.84	13.43	13.83
3004	NYSE	RRC	Mon, Nov 29, 2004	13.77	13.81	13.40	13.61
3003	NYSE	RRC	Fri, Nov 26, 2004	13.49	13.77	13.49	13.68
3002	NYSE	RRC	Wed, Nov 24, 2004	13.43	13.77	12.85	13.49
3001	NYSE	RRC	Tue, Nov 23, 2004	11.93	13.43	11.89	13.27
3000	NYSE	RRC	Mon, Nov 22, 2004	11.30	11.73	11.20	11.73
2999	NYSE	RRC	Fri, Nov 19, 2004	11.27	11.48	11.07	11.33
2998	NYSE	RRC	Thu, Nov 18, 2004	11.22	11.33	11.12	11.27
2997	NYSE	RRC	Wed, Nov 17, 2004	11.07	11.32	11.07	11.22
2996	NYSE	RRC	Tue, Nov 16, 2004	11.13	11.33	11.03	11.03
2995	NYSE	RRC	Mon, Nov 15, 2004	11.30	11.36	10.97	11.12
2994	NYSE	RRC	Fri, Nov 12, 2004	11.17	11.50	11.03	11.27
2993	NYSE	RRC	Thu, Nov 11, 2004	11.22	11.25	10.97	11.14
2992	NYSE	RRC	Wed, Nov 10, 2004	10.95	11.42	10.93	11.19
2991	NYSE	RRC	Tue, Nov 9, 2004	11.12	11.13	10.95	11.00
2990	NYSE	RRC	Mon, Nov 8, 2004	11.32	11.36	11.13	11.15
2989	NYSE	RRC	Fri, Nov 5, 2004	11.53	11.57	11.29	11.36
2988	NYSE	RRC	Thu, Nov 4, 2004	10.91	11.41	10.90	11.37
2987	NYSE	RRC	Wed, Nov 3, 2004	10.70	11.02	10.70	10.93
2986	NYSE	RRC	Tue, Nov 2, 2004	10.62	10.81	10.58	10.63
2985	NYSE	RRC	Mon, Nov 1, 2004	10.57	10.73	10.47	10.63
2984	NYSE	RRC	Fri, Oct 29, 2004	10.27	10.54	10.26	10.47
2983	NYSE	RRC	Thu, Oct 28, 2004	10.34	10.57	9.97	10.30
2982	NYSE	RRC	Wed, Oct 27, 2004	10.82	11.02	10.47	10.74
2981	NYSE	RRC	Tue, Oct 26, 2004	10.85	10.90	10.60	10.89
2980	NYSE	RRC	Mon, Oct 25, 2004	10.90	10.97	10.77	10.80
2979	NYSE	RRC	Fri, Oct 22, 2004	10.83	11.08	10.82	10.86
2978	NYSE	RRC	Thu, Oct 21, 2004	10.89	10.90	10.79	10.86
2977	NYSE	RRC	Wed, Oct 20, 2004	10.79	11.23	10.77	10.87
2976	NYSE	RRC	Tue, Oct 19, 2004	10.90	10.91	10.60	10.82
2975	NYSE	RRC	Mon, Oct 18, 2004	10.96	11.14	10.79	10.95
2974	NYSE	RRC	Fri, Oct 15, 2004	11.08	11.09	10.87	10.95
2973	NYSE	RRC	Thu, Oct 14, 2004	10.83	11.17	10.77	11.07
2972	NYSE	RRC	Wed, Oct 13, 2004	11.40	11.42	10.29	10.87
2971	NYSE	RRC	Tue, Oct 12, 2004	11.43	11.54	11.36	11.37
2970	NYSE	RRC	Mon, Oct 11, 2004	11.57	11.65	11.33	11.43
2969	NYSE	RRC	Fri, Oct 8, 2004	11.53	11.75	11.43	11.60
2968	NYSE	RRC	Thu, Oct 7, 2004	12.00	12.10	11.55	11.60
2967	NYSE	RRC	Wed, Oct 6, 2004	11.99	12.22	11.93	11.98
2966	NYSE	RRC	Tue, Oct 5, 2004	11.83	12.17	11.83	11.93
2965	NYSE	RRC	Mon, Oct 4, 2004	11.81	11.93	11.63	11.83
2964	NYSE	RRC	Fri, Oct 1, 2004	11.66	11.77	11.57	11.76
2963	NYSE	RRC	Thu, Sep 30, 2004	11.60	11.73	11.50	11.66
2962	NYSE	RRC	Wed, Sep 29, 2004	11.67	11.79	11.57	11.59
2961	NYSE	RRC	Tue, Sep 28, 2004	11.50	11.73	11.49	11.72
2960	NYSE	RRC	Mon, Sep 27, 2004	11.40	11.75	11.27	11.50
2959	NYSE	RRC	Fri, Sep 24, 2004	11.13	11.49	11.13	11.47
2958	NYSE	RRC	Thu, Sep 23, 2004	10.95	11.19	10.89	11.16
2957	NYSE	RRC	Wed, Sep 22, 2004	10.96	11.11	10.77	10.95
2956	NYSE	RRC	Tue, Sep 21, 2004	10.77	10.99	10.68	10.97
2955	NYSE	RRC	Mon, Sep 20, 2004	10.47	10.81	10.47	10.76
2954	NYSE	RRC	Fri, Sep 17, 2004	10.61	10.61	10.43	10.47
2953	NYSE	RRC	Thu, Sep 16, 2004	10.53	10.66	10.47	10.53
2952	NYSE	RRC	Wed, Sep 15, 2004	10.57	10.66	10.43	10.48
2951	NYSE	RRC	Tue, Sep 14, 2004	10.72	10.79	10.53	10.65
2950	NYSE	RRC	Mon, Sep 13, 2004	10.69	10.79	10.65	10.79
2949	NYSE	RRC	Fri, Sep 10, 2004	10.70	10.82	10.60	10.68
2948	NYSE	RRC	Thu, Sep 9, 2004	10.57	10.72	10.57	10.70
2947	NYSE	RRC	Wed, Sep 8, 2004	10.69	10.75	10.50	10.57
2946	NYSE	RRC	Tue, Sep 7, 2004	10.65	10.72	10.61	10.72
2945	NYSE	RRC	Fri, Sep 3, 2004	10.63	10.72	10.59	10.62
2944	NYSE	RRC	Thu, Sep 2, 2004	10.36	10.69	10.36	10.67
2943	NYSE	RRC	Wed, Sep 1, 2004	10.00	10.41	9.99	10.41
2942	NYSE	RRC	Tue, Aug 31, 2004	9.67	10.00	9.67	10.00
2941	NYSE	RRC	Mon, Aug 30, 2004	9.79	9.82	9.52	9.63
2940	NYSE	RRC	Fri, Aug 27, 2004	9.75	9.86	9.67	9.83
2939	NYSE	RRC	Thu, Aug 26, 2004	9.91	9.93	9.61	9.77
2938	NYSE	RRC	Wed, Aug 25, 2004	9.85	9.95	9.82	9.89
2937	NYSE	RRC	Tue, Aug 24, 2004	9.90	10.03	9.82	9.91
2936	NYSE	RRC	Mon, Aug 23, 2004	10.13	10.14	9.77	9.95
2935	NYSE	RRC	Fri, Aug 20, 2004	9.98	10.31	9.98	10.14
2934	NYSE	RRC	Thu, Aug 19, 2004	9.83	9.99	9.77	9.91
2933	NYSE	RRC	Wed, Aug 18, 2004	9.37	10.00	9.37	9.96
2932	NYSE	RRC	Tue, Aug 17, 2004	9.41	9.51	9.03	9.37
2931	NYSE	RRC	Mon, Aug 16, 2004	9.73	9.93	9.42	9.61
2930	NYSE	RRC	Fri, Aug 13, 2004	9.61	9.90	9.57	9.73
2929	NYSE	RRC	Thu, Aug 12, 2004	10.05	10.11	9.57	9.59
2928	NYSE	RRC	Wed, Aug 11, 2004	10.29	10.29	9.95	10.12
2927	NYSE	RRC	Tue, Aug 10, 2004	10.23	10.29	10.13	10.29
2926	NYSE	RRC	Mon, Aug 9, 2004	9.91	10.33	9.90	10.17
2925	NYSE	RRC	Fri, Aug 6, 2004	10.37	10.37	9.77	9.90
2924	NYSE	RRC	Thu, Aug 5, 2004	10.87	10.87	10.35	10.45
2923	NYSE	RRC	Wed, Aug 4, 2004	11.00	11.01	10.87	10.90
2922	NYSE	RRC	Tue, Aug 3, 2004	11.16	11.17	10.91	11.01
2921	NYSE	RRC	Mon, Aug 2, 2004	11.20	11.27	10.93	11.19
2920	NYSE	RRC	Fri, Jul 30, 2004	11.24	11.25	11.05	11.17
2919	NYSE	RRC	Thu, Jul 29, 2004	10.50	11.24	10.50	11.24
2918	NYSE	RRC	Wed, Jul 28, 2004	10.52	10.57	10.25	10.42
2917	NYSE	RRC	Tue, Jul 27, 2004	10.00	10.54	10.00	10.52
2916	NYSE	RRC	Mon, Jul 26, 2004	10.21	10.28	9.86	9.91
2915	NYSE	RRC	Fri, Jul 23, 2004	10.37	10.37	10.13	10.22
2914	NYSE	RRC	Thu, Jul 22, 2004	10.52	10.53	10.30	10.37
2913	NYSE	RRC	Wed, Jul 21, 2004	10.85	11.00	10.55	10.57
2912	NYSE	RRC	Tue, Jul 20, 2004	10.83	10.91	10.63	10.85
2911	NYSE	RRC	Mon, Jul 19, 2004	10.87	10.93	10.73	10.83
2910	NYSE	RRC	Fri, Jul 16, 2004	10.63	10.88	10.60	10.79
2909	NYSE	RRC	Thu, Jul 15, 2004	10.63	10.66	10.47	10.63
2908	NYSE	RRC	Wed, Jul 14, 2004	10.37	10.60	10.37	10.60
2907	NYSE	RRC	Tue, Jul 13, 2004	10.40	10.48	10.22	10.37
2906	NYSE	RRC	Mon, Jul 12, 2004	10.33	10.35	10.21	10.27
2905	NYSE	RRC	Fri, Jul 9, 2004	9.99	10.17	9.97	10.07
2904	NYSE	RRC	Thu, Jul 8, 2004	10.33	10.37	9.99	10.00
2903	NYSE	RRC	Wed, Jul 7, 2004	10.17	10.27	10.13	10.23
2902	NYSE	RRC	Tue, Jul 6, 2004	10.07	10.30	10.06	10.20
2901	NYSE	RRC	Fri, Jul 2, 2004	10.26	10.30	10.01	10.07
2900	NYSE	RRC	Thu, Jul 1, 2004	10.53	10.67	9.92	10.26
2899	NYSE	RRC	Wed, Jun 30, 2004	9.41	9.75	9.39	9.73
2898	NYSE	RRC	Tue, Jun 29, 2004	9.37	9.54	9.33	9.45
2897	NYSE	RRC	Mon, Jun 28, 2004	9.71	9.71	9.35	9.37
2896	NYSE	RRC	Fri, Jun 25, 2004	9.50	9.72	9.48	9.72
2895	NYSE	RRC	Thu, Jun 24, 2004	9.60	9.60	9.44	9.50
2894	NYSE	RRC	Wed, Jun 23, 2004	9.34	9.51	9.30	9.49
2893	NYSE	RRC	Tue, Jun 22, 2004	9.31	9.39	9.20	9.37
2892	NYSE	RRC	Mon, Jun 21, 2004	9.33	9.41	9.16	9.31
2891	NYSE	RRC	Fri, Jun 18, 2004	9.43	9.43	9.13	9.30
2890	NYSE	RRC	Thu, Jun 17, 2004	8.88	9.34	8.83	9.28
2889	NYSE	RRC	Wed, Jun 16, 2004	8.79	8.89	8.79	8.81
2888	NYSE	RRC	Tue, Jun 15, 2004	8.71	8.85	8.71	8.83
2887	NYSE	RRC	Mon, Jun 14, 2004	8.77	8.79	8.53	8.67
2886	NYSE	RRC	Thu, Jun 10, 2004	8.40	8.89	8.40	8.73
2885	NYSE	RRC	Wed, Jun 9, 2004	8.20	8.25	8.00	8.17
2884	NYSE	RRC	Tue, Jun 8, 2004	8.06	8.28	8.06	8.23
2883	NYSE	RRC	Mon, Jun 7, 2004	8.10	8.10	7.75	8.05
2882	NYSE	RRC	Fri, Jun 4, 2004	8.21	8.23	8.03	8.05
2881	NYSE	RRC	Thu, Jun 3, 2004	8.33	8.43	8.15	8.15
2880	NYSE	RRC	Wed, Jun 2, 2004	8.13	8.27	8.13	8.19
2879	NYSE	RRC	Tue, Jun 1, 2004	7.98	8.13	7.98	8.11
2878	NYSE	RRC	Fri, May 28, 2004	7.87	8.01	7.80	7.91
2877	NYSE	RRC	Thu, May 27, 2004	8.04	8.07	7.91	7.91
2876	NYSE	RRC	Wed, May 26, 2004	7.97	8.06	7.95	8.01
2875	NYSE	RRC	Tue, May 25, 2004	7.87	8.00	7.86	8.00
2874	NYSE	RRC	Mon, May 24, 2004	7.59	7.89	7.59	7.87
2873	NYSE	RRC	Fri, May 21, 2004	7.60	7.62	7.40	7.59
2872	NYSE	RRC	Thu, May 20, 2004	7.60	7.69	7.57	7.57
2871	NYSE	RRC	Wed, May 19, 2004	7.60	7.63	7.53	7.60
2870	NYSE	RRC	Tue, May 18, 2004	7.53	7.57	7.47	7.53
2869	NYSE	RRC	Mon, May 17, 2004	7.48	7.57	7.43	7.47
2868	NYSE	RRC	Fri, May 14, 2004	7.41	7.69	7.41	7.55
2867	NYSE	RRC	Thu, May 13, 2004	7.61	7.64	7.33	7.41
2866	NYSE	RRC	Wed, May 12, 2004	7.40	7.65	7.19	7.64
2865	NYSE	RRC	Tue, May 11, 2004	7.41	7.64	7.37	7.59
2864	NYSE	RRC	Mon, May 10, 2004	7.93	7.93	7.27	7.38
2863	NYSE	RRC	Fri, May 7, 2004	8.20	8.23	7.94	8.00
2862	NYSE	RRC	Thu, May 6, 2004	8.10	8.32	7.91	8.26
2861	NYSE	RRC	Wed, May 5, 2004	8.63	8.63	8.17	8.29
2860	NYSE	RRC	Tue, May 4, 2004	8.73	8.81	8.61	8.70
2859	NYSE	RRC	Mon, May 3, 2004	8.34	8.75	8.34	8.71
2858	NYSE	RRC	Fri, Apr 30, 2004	8.37	8.50	8.20	8.34
2857	NYSE	RRC	Thu, Apr 29, 2004	8.59	8.67	8.21	8.33
2856	NYSE	RRC	Wed, Apr 28, 2004	8.77	8.77	8.57	8.60
2855	NYSE	RRC	Tue, Apr 27, 2004	8.71	8.79	8.65	8.77
2854	NYSE	RRC	Mon, Apr 26, 2004	8.57	8.70	8.55	8.63
2853	NYSE	RRC	Fri, Apr 23, 2004	8.59	8.67	8.50	8.57
2852	NYSE	RRC	Thu, Apr 22, 2004	8.47	8.64	8.46	8.59
2851	NYSE	RRC	Wed, Apr 21, 2004	8.47	8.56	8.33	8.50
2850	NYSE	RRC	Tue, Apr 20, 2004	8.59	8.75	8.40	8.50
2849	NYSE	RRC	Mon, Apr 19, 2004	8.47	8.63	8.43	8.59
2848	NYSE	RRC	Fri, Apr 16, 2004	8.44	8.52	8.36	8.48
2847	NYSE	RRC	Thu, Apr 15, 2004	8.23	8.59	8.23	8.43
2846	NYSE	RRC	Wed, Apr 14, 2004	8.27	8.37	8.12	8.23
2845	NYSE	RRC	Tue, Apr 13, 2004	8.43	8.46	8.32	8.33
2844	NYSE	RRC	Mon, Apr 12, 2004	8.19	8.41	8.19	8.41
2843	NYSE	RRC	Thu, Apr 8, 2004	8.33	8.34	8.18	8.22
2842	NYSE	RRC	Wed, Apr 7, 2004	8.13	8.33	8.13	8.33
2841	NYSE	RRC	Tue, Apr 6, 2004	8.10	8.23	8.10	8.19
2840	NYSE	RRC	Mon, Apr 5, 2004	8.26	8.26	8.09	8.15
2839	NYSE	RRC	Fri, Apr 2, 2004	8.07	8.27	8.05	8.26
2838	NYSE	RRC	Thu, Apr 1, 2004	8.09	8.09	7.97	8.03
2837	NYSE	RRC	Wed, Mar 31, 2004	8.09	8.10	7.99	8.09
2836	NYSE	RRC	Tue, Mar 30, 2004	7.87	8.09	7.85	8.09
2835	NYSE	RRC	Mon, Mar 29, 2004	7.85	7.87	7.83	7.87
2834	NYSE	RRC	Fri, Mar 26, 2004	7.85	7.87	7.82	7.84
2833	NYSE	RRC	Thu, Mar 25, 2004	7.83	7.88	7.78	7.85
2832	NYSE	RRC	Wed, Mar 24, 2004	7.87	7.88	7.81	7.84
2831	NYSE	RRC	Tue, Mar 23, 2004	7.84	7.88	7.77	7.84
2830	NYSE	RRC	Mon, Mar 22, 2004	7.93	7.94	7.75	7.84
2829	NYSE	RRC	Fri, Mar 19, 2004	7.99	8.05	7.92	7.97
2828	NYSE	RRC	Thu, Mar 18, 2004	7.83	8.08	7.79	7.99
2827	NYSE	RRC	Wed, Mar 17, 2004	7.77	7.92	7.77	7.86
2826	NYSE	RRC	Tue, Mar 16, 2004	7.85	7.86	7.77	7.80
2825	NYSE	RRC	Mon, Mar 15, 2004	7.81	7.89	7.71	7.87
2824	NYSE	RRC	Fri, Mar 12, 2004	7.73	7.78	7.61	7.78
2823	NYSE	RRC	Thu, Mar 11, 2004	7.63	7.77	7.54	7.73
2822	NYSE	RRC	Wed, Mar 10, 2004	7.83	7.91	7.59	7.70
2821	NYSE	RRC	Tue, Mar 9, 2004	7.67	7.88	7.66	7.84
2820	NYSE	RRC	Mon, Mar 8, 2004	7.71	7.71	7.64	7.68
2819	NYSE	RRC	Fri, Mar 5, 2004	7.57	7.69	7.49	7.69
2818	NYSE	RRC	Thu, Mar 4, 2004	7.59	7.59	7.39	7.57
2817	NYSE	RRC	Wed, Mar 3, 2004	7.33	7.67	7.12	7.57
2816	NYSE	RRC	Tue, Mar 2, 2004	7.68	7.71	7.50	7.67
2815	NYSE	RRC	Mon, Mar 1, 2004	7.40	7.68	7.39	7.68
2814	NYSE	RRC	Fri, Feb 27, 2004	7.33	7.40	7.26	7.40
2813	NYSE	RRC	Thu, Feb 26, 2004	7.19	7.40	7.14	7.40
2812	NYSE	RRC	Wed, Feb 25, 2004	7.10	7.20	7.07	7.17
2811	NYSE	RRC	Tue, Feb 24, 2004	7.05	7.11	6.98	7.07
2810	NYSE	RRC	Mon, Feb 23, 2004	7.20	7.21	7.07	7.12
2809	NYSE	RRC	Fri, Feb 20, 2004	7.16	7.29	7.02	7.20
2808	NYSE	RRC	Thu, Feb 19, 2004	7.27	7.27	7.14	7.18
2807	NYSE	RRC	Wed, Feb 18, 2004	7.23	7.37	7.13	7.23
2806	NYSE	RRC	Tue, Feb 17, 2004	7.07	7.25	7.01	7.16
2805	NYSE	RRC	Fri, Feb 13, 2004	6.93	7.12	6.91	7.03
2804	NYSE	RRC	Thu, Feb 12, 2004	7.09	7.13	6.90	6.91
2803	NYSE	RRC	Wed, Feb 11, 2004	7.00	7.13	6.98	7.13
2802	NYSE	RRC	Tue, Feb 10, 2004	6.80	7.00	6.79	6.99
2801	NYSE	RRC	Mon, Feb 9, 2004	6.70	6.87	6.70	6.77
2800	NYSE	RRC	Fri, Feb 6, 2004	6.51	6.70	6.51	6.67
2799	NYSE	RRC	Thu, Feb 5, 2004	6.55	6.64	6.40	6.52
2798	NYSE	RRC	Wed, Feb 4, 2004	6.71	6.72	6.53	6.54
2797	NYSE	RRC	Tue, Feb 3, 2004	6.83	6.97	6.70	6.73
2796	NYSE	RRC	Mon, Feb 2, 2004	6.80	6.87	6.64	6.81
2795	NYSE	RRC	Fri, Jan 30, 2004	6.85	6.93	6.73	6.87
2794	NYSE	RRC	Thu, Jan 29, 2004	6.95	7.07	6.75	6.88
2793	NYSE	RRC	Wed, Jan 28, 2004	7.23	7.31	6.83	7.01
2792	NYSE	RRC	Tue, Jan 27, 2004	7.44	7.46	7.27	7.30
2791	NYSE	RRC	Mon, Jan 26, 2004	7.50	7.50	7.27	7.41
2790	NYSE	RRC	Fri, Jan 23, 2004	7.27	7.52	7.23	7.52
2789	NYSE	RRC	Thu, Jan 22, 2004	7.25	7.40	7.11	7.20
2788	NYSE	RRC	Wed, Jan 21, 2004	7.17	7.31	7.13	7.24
2787	NYSE	RRC	Tue, Jan 20, 2004	6.80	7.11	6.77	7.07
2786	NYSE	RRC	Fri, Jan 16, 2004	6.67	6.76	6.62	6.74
2785	NYSE	RRC	Thu, Jan 15, 2004	6.99	6.99	6.62	6.63
2784	NYSE	RRC	Wed, Jan 14, 2004	7.00	7.09	6.89	6.99
2783	NYSE	RRC	Tue, Jan 13, 2004	7.08	7.10	6.76	6.95
2782	NYSE	RRC	Mon, Jan 12, 2004	6.80	7.09	6.75	7.09
2781	NYSE	RRC	Fri, Jan 9, 2004	6.70	6.87	6.67	6.73
2780	NYSE	RRC	Thu, Jan 8, 2004	6.70	6.75	6.65	6.70
2779	NYSE	RRC	Wed, Jan 7, 2004	6.64	6.72	6.61	6.66
2778	NYSE	RRC	Tue, Jan 6, 2004	6.90	6.91	6.60	6.65
2777	NYSE	RRC	Mon, Jan 5, 2004	6.59	7.12	6.53	6.87
2776	NYSE	RRC	Fri, Jan 2, 2004	6.33	6.40	6.25	6.33
2775	NYSE	RRC	Wed, Dec 31, 2003	6.45	6.51	6.26	6.30
2774	NYSE	RRC	Tue, Dec 30, 2003	6.39	6.53	6.35	6.52
2773	NYSE	RRC	Mon, Dec 29, 2003	6.41	6.47	6.28	6.35
2772	NYSE	RRC	Fri, Dec 26, 2003	6.43	6.48	6.37	6.45
2771	NYSE	RRC	Wed, Dec 24, 2003	6.40	6.43	6.33	6.40
2770	NYSE	RRC	Tue, Dec 23, 2003	6.42	6.45	6.31	6.40
2769	NYSE	RRC	Mon, Dec 22, 2003	6.33	6.47	6.31	6.42
2768	NYSE	RRC	Fri, Dec 19, 2003	6.43	6.44	6.25	6.40
2767	NYSE	RRC	Thu, Dec 18, 2003	6.30	6.57	6.25	6.50
2766	NYSE	RRC	Wed, Dec 17, 2003	6.20	6.39	6.13	6.37
2765	NYSE	RRC	Tue, Dec 16, 2003	5.91	6.32	5.83	6.28
2764	NYSE	RRC	Mon, Dec 15, 2003	5.90	5.92	5.79	5.91
2763	NYSE	RRC	Fri, Dec 12, 2003	5.75	5.89	5.75	5.89
2762	NYSE	RRC	Thu, Dec 11, 2003	5.77	5.83	5.72	5.78
2761	NYSE	RRC	Wed, Dec 10, 2003	5.81	5.86	5.77	5.80
2760	NYSE	RRC	Tue, Dec 9, 2003	5.87	5.91	5.81	5.87
2759	NYSE	RRC	Mon, Dec 8, 2003	5.57	5.91	5.57	5.87
2758	NYSE	RRC	Fri, Dec 5, 2003	5.63	5.74	5.53	5.64
2757	NYSE	RRC	Thu, Dec 4, 2003	5.44	5.67	5.37	5.63
2756	NYSE	RRC	Wed, Dec 3, 2003	5.53	5.57	5.41	5.41
2755	NYSE	RRC	Tue, Dec 2, 2003	5.46	5.57	5.43	5.53
2754	NYSE	RRC	Mon, Dec 1, 2003	5.30	5.46	5.30	5.46
2753	NYSE	RRC	Fri, Nov 28, 2003	5.27	5.34	5.26	5.27
2752	NYSE	RRC	Wed, Nov 26, 2003	5.24	5.30	5.23	5.27
2751	NYSE	RRC	Tue, Nov 25, 2003	5.31	5.31	5.22	5.24
2750	NYSE	RRC	Mon, Nov 24, 2003	5.32	5.40	5.27	5.30
2749	NYSE	RRC	Fri, Nov 21, 2003	5.24	5.29	5.23	5.27
2748	NYSE	RRC	Thu, Nov 20, 2003	5.18	5.21	5.12	5.21
2747	NYSE	RRC	Wed, Nov 19, 2003	5.23	5.33	5.15	5.20
2746	NYSE	RRC	Tue, Nov 18, 2003	5.27	5.31	5.19	5.27
2745	NYSE	RRC	Mon, Nov 17, 2003	5.30	5.30	5.21	5.27
2744	NYSE	RRC	Fri, Nov 14, 2003	5.33	5.41	5.29	5.31
2743	NYSE	RRC	Thu, Nov 13, 2003	5.21	5.35	5.17	5.30
2742	NYSE	RRC	Wed, Nov 12, 2003	5.00	5.17	5.00	5.17
2741	NYSE	RRC	Tue, Nov 11, 2003	5.09	5.11	5.02	5.05
2740	NYSE	RRC	Mon, Nov 10, 2003	5.13	5.19	5.07	5.08
2739	NYSE	RRC	Fri, Nov 7, 2003	5.17	5.20	5.07	5.12
2738	NYSE	RRC	Thu, Nov 6, 2003	5.03	5.15	5.03	5.13
2737	NYSE	RRC	Wed, Nov 5, 2003	5.06	5.10	4.93	5.02
2736	NYSE	RRC	Tue, Nov 4, 2003	5.12	5.13	5.05	5.05
2735	NYSE	RRC	Mon, Nov 3, 2003	5.13	5.20	5.09	5.13
2734	NYSE	RRC	Fri, Oct 31, 2003	5.03	5.17	4.97	5.10
2733	NYSE	RRC	Thu, Oct 30, 2003	5.32	5.32	4.73	5.00
2732	NYSE	RRC	Wed, Oct 29, 2003	5.19	5.31	5.17	5.31
2731	NYSE	RRC	Tue, Oct 28, 2003	5.33	5.33	5.17	5.20
2730	NYSE	RRC	Mon, Oct 27, 2003	5.18	5.31	5.13	5.29
2729	NYSE	RRC	Fri, Oct 24, 2003	5.13	5.20	5.10	5.17
2728	NYSE	RRC	Thu, Oct 23, 2003	5.16	5.20	5.00	5.15
2727	NYSE	RRC	Wed, Oct 22, 2003	5.30	5.30	5.14	5.17
2726	NYSE	RRC	Tue, Oct 21, 2003	5.19	5.34	5.19	5.31
2725	NYSE	RRC	Mon, Oct 20, 2003	5.07	5.23	5.07	5.18
2724	NYSE	RRC	Fri, Oct 17, 2003	5.15	5.19	5.08	5.09
2723	NYSE	RRC	Thu, Oct 16, 2003	5.06	5.17	5.03	5.10
2722	NYSE	RRC	Wed, Oct 15, 2003	5.21	5.21	5.07	5.07
2721	NYSE	RRC	Tue, Oct 14, 2003	5.15	5.20	5.09	5.19
2720	NYSE	RRC	Mon, Oct 13, 2003	5.17	5.25	5.10	5.18
2719	NYSE	RRC	Fri, Oct 10, 2003	5.19	5.23	5.09	5.23
2718	NYSE	RRC	Thu, Oct 9, 2003	5.24	5.30	5.13	5.22
2717	NYSE	RRC	Wed, Oct 8, 2003	5.23	5.35	5.20	5.24
2716	NYSE	RRC	Tue, Oct 7, 2003	4.97	5.21	4.93	5.21
2715	NYSE	RRC	Mon, Oct 6, 2003	4.79	4.98	4.77	4.97
2714	NYSE	RRC	Fri, Oct 3, 2003	4.73	4.83	4.73	4.81
2713	NYSE	RRC	Thu, Oct 2, 2003	4.69	4.74	4.61	4.73
2712	NYSE	RRC	Wed, Oct 1, 2003	4.60	4.71	4.53	4.67
2711	NYSE	RRC	Tue, Sep 30, 2003	4.53	4.67	4.47	4.56
2710	NYSE	RRC	Mon, Sep 29, 2003	4.60	4.61	4.50	4.53
2709	NYSE	RRC	Fri, Sep 26, 2003	4.62	4.62	4.53	4.54
2708	NYSE	RRC	Thu, Sep 25, 2003	4.72	4.83	4.57	4.62
2707	NYSE	RRC	Wed, Sep 24, 2003	4.75	4.90	4.73	4.77
2706	NYSE	RRC	Tue, Sep 23, 2003	4.67	4.72	4.62	4.72
2705	NYSE	RRC	Mon, Sep 22, 2003	4.67	4.67	4.53	4.67
2704	NYSE	RRC	Fri, Sep 19, 2003	4.60	4.65	4.60	4.65
2703	NYSE	RRC	Thu, Sep 18, 2003	4.63	4.64	4.57	4.62
2702	NYSE	RRC	Wed, Sep 17, 2003	4.62	4.63	4.57	4.60
2701	NYSE	RRC	Tue, Sep 16, 2003	4.63	4.65	4.60	4.62
2700	NYSE	RRC	Mon, Sep 15, 2003	4.65	4.67	4.60	4.60
2699	NYSE	RRC	Fri, Sep 12, 2003	4.55	4.70	4.41	4.62
2698	NYSE	RRC	Thu, Sep 11, 2003	4.55	4.59	4.50	4.50
2697	NYSE	RRC	Wed, Sep 10, 2003	4.60	4.60	4.48	4.55
2696	NYSE	RRC	Tue, Sep 9, 2003	4.57	4.65	4.49	4.63
2695	NYSE	RRC	Mon, Sep 8, 2003	4.42	4.56	4.42	4.56
2694	NYSE	RRC	Fri, Sep 5, 2003	4.45	4.50	4.39	4.41
2693	NYSE	RRC	Thu, Sep 4, 2003	4.53	4.54	4.42	4.46
2692	NYSE	RRC	Wed, Sep 3, 2003	4.60	4.61	4.47	4.52
2691	NYSE	RRC	Tue, Sep 2, 2003	4.49	4.60	4.43	4.59
2690	NYSE	RRC	Fri, Aug 29, 2003	4.47	4.52	4.43	4.47
2689	NYSE	RRC	Thu, Aug 28, 2003	4.40	4.53	4.40	4.50
2688	NYSE	RRC	Wed, Aug 27, 2003	4.40	4.49	4.40	4.44
2687	NYSE	RRC	Tue, Aug 26, 2003	4.28	4.37	4.23	4.37
2686	NYSE	RRC	Mon, Aug 25, 2003	4.45	4.47	4.31	4.31
2685	NYSE	RRC	Fri, Aug 22, 2003	4.53	4.56	4.43	4.47
2684	NYSE	RRC	Thu, Aug 21, 2003	4.53	4.60	4.50	4.56
2683	NYSE	RRC	Wed, Aug 20, 2003	4.55	4.60	4.53	4.53
2682	NYSE	RRC	Tue, Aug 19, 2003	4.50	4.61	4.49	4.57
2681	NYSE	RRC	Mon, Aug 18, 2003	4.48	4.58	4.48	4.52
2680	NYSE	RRC	Fri, Aug 15, 2003	4.53	4.59	4.48	4.48
2679	NYSE	RRC	Thu, Aug 14, 2003	4.47	4.57	4.45	4.53
2678	NYSE	RRC	Wed, Aug 13, 2003	4.53	4.53	4.44	4.47
2677	NYSE	RRC	Tue, Aug 12, 2003	4.38	4.53	4.38	4.53
2676	NYSE	RRC	Mon, Aug 11, 2003	4.21	4.38	4.21	4.38
2675	NYSE	RRC	Fri, Aug 8, 2003	4.33	4.33	4.23	4.25
2674	NYSE	RRC	Thu, Aug 7, 2003	4.17	4.34	4.17	4.31
2673	NYSE	RRC	Wed, Aug 6, 2003	4.12	4.21	4.12	4.17
2672	NYSE	RRC	Tue, Aug 5, 2003	4.19	4.21	4.10	4.12
2671	NYSE	RRC	Mon, Aug 4, 2003	4.20	4.23	4.07	4.20
2670	NYSE	RRC	Fri, Aug 1, 2003	4.26	4.33	4.15	4.23
2669	NYSE	RRC	Thu, Jul 31, 2003	4.39	4.49	4.31	4.31
2668	NYSE	RRC	Wed, Jul 30, 2003	4.39	4.45	4.28	4.35
2667	NYSE	RRC	Tue, Jul 29, 2003	4.37	4.44	4.27	4.33
2666	NYSE	RRC	Mon, Jul 28, 2003	4.15	4.40	4.14	4.40
2665	NYSE	RRC	Fri, Jul 25, 2003	4.17	4.20	4.12	4.18
2664	NYSE	RRC	Thu, Jul 24, 2003	4.19	4.30	4.12	4.13
2663	NYSE	RRC	Wed, Jul 23, 2003	4.21	4.21	4.10	4.20
2662	NYSE	RRC	Tue, Jul 22, 2003	4.17	4.19	4.12	4.19
2661	NYSE	RRC	Mon, Jul 21, 2003	4.21	4.21	4.08	4.16
2660	NYSE	RRC	Fri, Jul 18, 2003	4.14	4.20	4.09	4.19
2659	NYSE	RRC	Thu, Jul 17, 2003	4.21	4.27	4.15	4.15
2658	NYSE	RRC	Wed, Jul 16, 2003	4.23	4.23	4.13	4.23
2657	NYSE	RRC	Tue, Jul 15, 2003	4.35	4.35	4.17	4.22
2656	NYSE	RRC	Mon, Jul 14, 2003	4.33	4.37	4.27	4.33
2655	NYSE	RRC	Fri, Jul 11, 2003	4.30	4.43	4.30	4.33
2654	NYSE	RRC	Thu, Jul 10, 2003	4.37	4.46	4.25	4.33
2653	NYSE	RRC	Wed, Jul 9, 2003	4.19	4.37	3.99	4.35
2652	NYSE	RRC	Tue, Jul 8, 2003	4.34	4.34	4.17	4.20
2651	NYSE	RRC	Mon, Jul 7, 2003	4.45	4.47	4.31	4.34
2650	NYSE	RRC	Thu, Jul 3, 2003	4.35	4.40	4.24	4.40
2649	NYSE	RRC	Wed, Jul 2, 2003	4.28	4.37	4.16	4.37
2648	NYSE	RRC	Tue, Jul 1, 2003	4.19	4.35	4.10	4.30
2647	NYSE	RRC	Mon, Jun 30, 2003	4.34	4.44	4.18	4.18
2646	NYSE	RRC	Fri, Jun 27, 2003	4.35	4.50	4.33	4.34
2645	NYSE	RRC	Thu, Jun 26, 2003	4.43	4.53	4.33	4.37
2644	NYSE	RRC	Wed, Jun 25, 2003	4.39	4.48	4.37	4.43
2643	NYSE	RRC	Tue, Jun 24, 2003	4.40	4.44	4.27	4.39
2642	NYSE	RRC	Mon, Jun 23, 2003	4.53	4.53	4.40	4.41
2641	NYSE	RRC	Fri, Jun 20, 2003	4.49	4.61	4.47	4.51
2640	NYSE	RRC	Thu, Jun 19, 2003	4.47	4.58	4.47	4.48
2639	NYSE	RRC	Wed, Jun 18, 2003	4.60	4.62	4.47	4.50
2638	NYSE	RRC	Tue, Jun 17, 2003	4.77	4.77	4.57	4.61
2637	NYSE	RRC	Mon, Jun 16, 2003	4.79	4.86	4.70	4.71
2636	NYSE	RRC	Fri, Jun 13, 2003	4.87	4.88	4.72	4.75
2635	NYSE	RRC	Thu, Jun 12, 2003	4.93	4.95	4.76	4.87
2634	NYSE	RRC	Wed, Jun 11, 2003	4.57	4.90	4.55	4.83
2633	NYSE	RRC	Tue, Jun 10, 2003	4.50	4.51	4.45	4.50
2632	NYSE	RRC	Mon, Jun 9, 2003	4.43	4.50	4.40	4.47
2631	NYSE	RRC	Fri, Jun 6, 2003	4.43	4.53	4.39	4.44
2630	NYSE	RRC	Thu, Jun 5, 2003	4.32	4.40	4.30	4.36
2629	NYSE	RRC	Wed, Jun 4, 2003	4.37	4.45	4.30	4.33
2628	NYSE	RRC	Tue, Jun 3, 2003	4.23	4.37	4.21	4.32
2627	NYSE	RRC	Mon, Jun 2, 2003	4.03	4.27	4.00	4.21
2626	NYSE	RRC	Fri, May 30, 2003	3.97	4.03	3.92	4.00
2625	NYSE	RRC	Thu, May 29, 2003	3.93	4.00	3.90	3.92
2624	NYSE	RRC	Wed, May 28, 2003	3.95	3.97	3.86	3.95
2623	NYSE	RRC	Tue, May 27, 2003	3.93	4.03	3.93	3.99
2622	NYSE	RRC	Fri, May 23, 2003	3.90	3.97	3.87	3.94
2621	NYSE	RRC	Thu, May 22, 2003	3.92	4.00	3.85	3.93
2620	NYSE	RRC	Wed, May 21, 2003	3.73	3.99	3.73	3.95
2619	NYSE	RRC	Tue, May 20, 2003	3.85	3.85	3.74	3.75
2618	NYSE	RRC	Mon, May 19, 2003	3.80	3.92	3.79	3.83
2617	NYSE	RRC	Fri, May 16, 2003	3.89	3.91	3.84	3.85
2616	NYSE	RRC	Thu, May 15, 2003	3.91	3.97	3.82	3.94
2615	NYSE	RRC	Wed, May 14, 2003	3.96	3.96	3.88	3.92
2614	NYSE	RRC	Tue, May 13, 2003	3.83	3.95	3.78	3.93
2613	NYSE	RRC	Mon, May 12, 2003	3.90	3.93	3.77	3.87
2612	NYSE	RRC	Fri, May 9, 2003	3.98	3.99	3.87	3.93
2611	NYSE	RRC	Thu, May 8, 2003	3.97	4.01	3.95	3.95
2610	NYSE	RRC	Wed, May 7, 2003	4.11	4.11	3.91	4.02
2609	NYSE	RRC	Tue, May 6, 2003	4.10	4.11	4.00	4.01
2608	NYSE	RRC	Mon, May 5, 2003	4.15	4.15	4.00	4.08
2607	NYSE	RRC	Fri, May 2, 2003	4.07	4.17	4.04	4.15
2606	NYSE	RRC	Thu, May 1, 2003	3.94	4.05	3.86	4.05
2605	NYSE	RRC	Wed, Apr 30, 2003	3.91	3.97	3.85	3.94
2604	NYSE	RRC	Tue, Apr 29, 2003	3.93	3.98	3.90	3.93
2603	NYSE	RRC	Mon, Apr 28, 2003	3.93	3.99	3.84	3.95
2602	NYSE	RRC	Fri, Apr 25, 2003	3.89	3.93	3.87	3.89
2601	NYSE	RRC	Thu, Apr 24, 2003	3.97	4.00	3.91	3.93
2600	NYSE	RRC	Wed, Apr 23, 2003	4.00	4.03	3.93	3.99
2599	NYSE	RRC	Tue, Apr 22, 2003	3.95	4.00	3.92	4.00
2598	NYSE	RRC	Mon, Apr 21, 2003	3.93	4.00	3.91	3.99
2597	NYSE	RRC	Thu, Apr 17, 2003	3.91	4.03	3.90	4.00
2596	NYSE	RRC	Wed, Apr 16, 2003	3.75	3.91	3.75	3.91
2595	NYSE	RRC	Tue, Apr 15, 2003	3.77	3.77	3.63	3.71
2594	NYSE	RRC	Mon, Apr 14, 2003	3.74	3.80	3.73	3.80
2593	NYSE	RRC	Fri, Apr 11, 2003	3.83	3.83	3.73	3.74
2592	NYSE	RRC	Thu, Apr 10, 2003	3.82	3.83	3.73	3.82
2591	NYSE	RRC	Wed, Apr 9, 2003	3.73	3.83	3.73	3.83
2590	NYSE	RRC	Tue, Apr 8, 2003	3.83	3.83	3.67	3.69
2589	NYSE	RRC	Mon, Apr 7, 2003	3.76	3.85	3.74	3.82
2588	NYSE	RRC	Fri, Apr 4, 2003	3.67	3.71	3.67	3.69
2587	NYSE	RRC	Thu, Apr 3, 2003	3.75	3.75	3.63	3.65
2586	NYSE	RRC	Wed, Apr 2, 2003	3.75	3.81	3.73	3.75
2585	NYSE	RRC	Tue, Apr 1, 2003	3.80	3.80	3.73	3.78
2584	NYSE	RRC	Mon, Mar 31, 2003	3.89	3.89	3.81	3.81
2583	NYSE	RRC	Fri, Mar 28, 2003	3.82	3.92	3.73	3.87
2582	NYSE	RRC	Thu, Mar 27, 2003	3.63	3.80	3.63	3.79
2581	NYSE	RRC	Wed, Mar 26, 2003	3.85	3.87	3.60	3.63
2580	NYSE	RRC	Tue, Mar 25, 2003	3.70	4.00	3.70	3.82
2579	NYSE	RRC	Mon, Mar 24, 2003	3.60	3.70	3.48	3.67
2578	NYSE	RRC	Fri, Mar 21, 2003	3.57	3.65	3.57	3.63
2577	NYSE	RRC	Thu, Mar 20, 2003	3.57	3.71	3.55	3.61
2576	NYSE	RRC	Wed, Mar 19, 2003	3.59	3.61	3.55	3.60
2575	NYSE	RRC	Tue, Mar 18, 2003	3.60	3.62	3.50	3.59
2574	NYSE	RRC	Mon, Mar 17, 2003	3.53	3.67	3.53	3.67
2573	NYSE	RRC	Fri, Mar 14, 2003	3.53	3.56	3.50	3.55
2572	NYSE	RRC	Thu, Mar 13, 2003	3.60	3.60	3.49	3.50
2571	NYSE	RRC	Wed, Mar 12, 2003	3.40	3.56	3.35	3.56
2570	NYSE	RRC	Tue, Mar 11, 2003	3.33	3.45	3.33	3.45
2569	NYSE	RRC	Mon, Mar 10, 2003	3.47	3.53	3.37	3.37
2568	NYSE	RRC	Fri, Mar 7, 2003	3.60	3.64	3.45	3.51
2567	NYSE	RRC	Thu, Mar 6, 2003	3.63	3.67	3.51	3.67
2566	NYSE	RRC	Wed, Mar 5, 2003	3.60	3.67	3.33	3.65
2565	NYSE	RRC	Tue, Mar 4, 2003	3.87	3.90	3.71	3.80
2564	NYSE	RRC	Mon, Mar 3, 2003	3.95	3.96	3.83	3.90
2563	NYSE	RRC	Fri, Feb 28, 2003	4.00	4.03	3.89	3.95
2562	NYSE	RRC	Thu, Feb 27, 2003	4.01	4.01	3.93	3.98
2561	NYSE	RRC	Wed, Feb 26, 2003	4.02	4.02	3.92	3.97
2560	NYSE	RRC	Tue, Feb 25, 2003	4.04	4.10	3.97	4.06
2559	NYSE	RRC	Mon, Feb 24, 2003	3.99	4.11	3.97	4.01
2558	NYSE	RRC	Fri, Feb 21, 2003	3.91	3.96	3.87	3.95
2557	NYSE	RRC	Thu, Feb 20, 2003	3.89	3.92	3.87	3.89
2556	NYSE	RRC	Wed, Feb 19, 2003	3.92	3.96	3.87	3.90
2555	NYSE	RRC	Tue, Feb 18, 2003	3.97	3.99	3.87	3.93
2554	NYSE	RRC	Fri, Feb 14, 2003	3.93	3.97	3.80	3.92
2553	NYSE	RRC	Thu, Feb 13, 2003	3.88	3.93	3.73	3.91
2552	NYSE	RRC	Wed, Feb 12, 2003	3.93	3.97	3.80	3.89
2551	NYSE	RRC	Tue, Feb 11, 2003	4.03	4.03	3.94	3.96
2550	NYSE	RRC	Mon, Feb 10, 2003	4.07	4.08	3.95	4.02
2549	NYSE	RRC	Fri, Feb 7, 2003	4.03	4.06	3.90	4.03
2548	NYSE	RRC	Thu, Feb 6, 2003	4.08	4.08	3.98	4.02
2547	NYSE	RRC	Wed, Feb 5, 2003	4.10	4.13	3.97	4.07
2546	NYSE	RRC	Tue, Feb 4, 2003	3.92	4.09	3.85	4.07
2545	NYSE	RRC	Mon, Feb 3, 2003	3.91	3.95	3.88	3.92
2544	NYSE	RRC	Fri, Jan 31, 2003	3.87	3.97	3.87	3.90
2543	NYSE	RRC	Thu, Jan 30, 2003	3.83	3.95	3.83	3.90
2542	NYSE	RRC	Wed, Jan 29, 2003	3.75	3.84	3.74	3.82
2541	NYSE	RRC	Tue, Jan 28, 2003	3.77	3.77	3.67	3.77
2540	NYSE	RRC	Mon, Jan 27, 2003	3.85	3.86	3.74	3.74
2539	NYSE	RRC	Fri, Jan 24, 2003	3.87	3.90	3.77	3.89
2538	NYSE	RRC	Thu, Jan 23, 2003	3.86	3.93	3.77	3.85
2537	NYSE	RRC	Wed, Jan 22, 2003	3.78	3.89	3.75	3.83
2536	NYSE	RRC	Tue, Jan 21, 2003	3.87	3.90	3.79	3.79
2535	NYSE	RRC	Fri, Jan 17, 2003	3.93	3.93	3.81	3.90
2534	NYSE	RRC	Thu, Jan 16, 2003	3.99	4.00	3.90	3.97
2533	NYSE	RRC	Wed, Jan 15, 2003	3.73	4.00	3.73	3.95
2532	NYSE	RRC	Tue, Jan 14, 2003	3.68	3.77	3.67	3.75
2531	NYSE	RRC	Mon, Jan 13, 2003	3.77	3.77	3.67	3.70
2530	NYSE	RRC	Fri, Jan 10, 2003	3.71	3.77	3.69	3.73
2529	NYSE	RRC	Thu, Jan 9, 2003	3.53	3.73	3.53	3.73
2528	NYSE	RRC	Wed, Jan 8, 2003	3.56	3.63	3.47	3.51
2527	NYSE	RRC	Tue, Jan 7, 2003	3.70	3.72	3.49	3.56
2526	NYSE	RRC	Mon, Jan 6, 2003	3.77	3.83	3.70	3.71
2525	NYSE	RRC	Fri, Jan 3, 2003	3.73	3.79	3.67	3.78
2524	NYSE	RRC	Thu, Jan 2, 2003	3.67	3.79	3.66	3.77
2523	NYSE	RRC	Tue, Dec 31, 2002	3.55	3.70	3.53	3.60
2522	NYSE	RRC	Mon, Dec 30, 2002	3.65	3.71	3.57	3.59
2521	NYSE	RRC	Fri, Dec 27, 2002	3.86	3.86	3.64	3.65
2520	NYSE	RRC	Thu, Dec 26, 2002	3.89	3.97	3.83	3.86
2519	NYSE	RRC	Tue, Dec 24, 2002	3.89	3.93	3.84	3.85
2518	NYSE	RRC	Mon, Dec 23, 2002	3.91	3.97	3.81	3.90
2517	NYSE	RRC	Fri, Dec 20, 2002	3.83	3.93	3.83	3.90
2516	NYSE	RRC	Thu, Dec 19, 2002	3.77	3.90	3.73	3.83
2515	NYSE	RRC	Wed, Dec 18, 2002	3.77	3.77	3.69	3.75
2514	NYSE	RRC	Tue, Dec 17, 2002	3.84	3.87	3.75	3.79
2513	NYSE	RRC	Mon, Dec 16, 2002	3.80	3.90	3.76	3.83
2512	NYSE	RRC	Fri, Dec 13, 2002	3.87	3.95	3.77	3.77
2511	NYSE	RRC	Thu, Dec 12, 2002	3.63	3.87	3.63	3.86
2510	NYSE	RRC	Wed, Dec 11, 2002	3.65	3.73	3.65	3.70
2509	NYSE	RRC	Tue, Dec 10, 2002	3.51	3.66	3.51	3.65
2508	NYSE	RRC	Mon, Dec 9, 2002	3.60	3.63	3.50	3.50
2507	NYSE	RRC	Fri, Dec 6, 2002	3.47	3.63	3.47	3.57
2506	NYSE	RRC	Thu, Dec 5, 2002	3.55	3.55	3.49	3.51
2505	NYSE	RRC	Wed, Dec 4, 2002	3.54	3.59	3.46	3.53
2504	NYSE	RRC	Tue, Dec 3, 2002	3.67	3.67	3.54	3.54
2503	NYSE	RRC	Mon, Dec 2, 2002	3.54	3.67	3.47	3.67
2502	NYSE	RRC	Fri, Nov 29, 2002	3.49	3.54	3.47	3.54
2501	NYSE	RRC	Wed, Nov 27, 2002	3.35	3.48	3.35	3.48
2500	NYSE	RRC	Tue, Nov 26, 2002	3.27	3.40	3.23	3.38
2499	NYSE	RRC	Mon, Nov 25, 2002	3.29	3.31	3.25	3.31
2498	NYSE	RRC	Fri, Nov 22, 2002	3.33	3.33	3.27	3.27
2497	NYSE	RRC	Thu, Nov 21, 2002	3.30	3.37	3.27	3.35
2496	NYSE	RRC	Wed, Nov 20, 2002	3.24	3.33	3.19	3.33
2495	NYSE	RRC	Tue, Nov 19, 2002	3.23	3.27	3.21	3.23
2494	NYSE	RRC	Mon, Nov 18, 2002	3.25	3.29	3.17	3.24
2493	NYSE	RRC	Fri, Nov 15, 2002	3.27	3.27	3.18	3.23
2492	NYSE	RRC	Thu, Nov 14, 2002	3.17	3.27	3.17	3.26
2491	NYSE	RRC	Wed, Nov 13, 2002	3.21	3.25	3.17	3.17
2490	NYSE	RRC	Tue, Nov 12, 2002	3.15	3.29	3.15	3.26
2489	NYSE	RRC	Mon, Nov 11, 2002	3.13	3.15	3.13	3.13
2488	NYSE	RRC	Fri, Nov 8, 2002	3.16	3.19	3.10	3.17
2487	NYSE	RRC	Thu, Nov 7, 2002	3.23	3.27	3.13	3.17
2486	NYSE	RRC	Wed, Nov 6, 2002	3.30	3.30	3.15	3.27
2485	NYSE	RRC	Tue, Nov 5, 2002	3.20	3.29	3.17	3.29
2484	NYSE	RRC	Mon, Nov 4, 2002	3.23	3.28	3.20	3.27
2483	NYSE	RRC	Fri, Nov 1, 2002	3.17	3.27	3.17	3.26
2482	NYSE	RRC	Thu, Oct 31, 2002	3.15	3.27	3.13	3.18
2481	NYSE	RRC	Wed, Oct 30, 2002	3.13	3.17	2.99	3.14
2480	NYSE	RRC	Tue, Oct 29, 2002	2.98	3.13	2.90	3.13
2479	NYSE	RRC	Mon, Oct 28, 2002	3.17	3.17	2.97	2.98
2478	NYSE	RRC	Fri, Oct 25, 2002	3.00	3.15	3.00	3.10
2477	NYSE	RRC	Thu, Oct 24, 2002	3.13	3.17	2.97	3.01
2476	NYSE	RRC	Wed, Oct 23, 2002	3.20	3.23	3.07	3.10
2475	NYSE	RRC	Tue, Oct 22, 2002	3.28	3.28	3.20	3.22
2474	NYSE	RRC	Mon, Oct 21, 2002	3.24	3.32	3.23	3.30
2473	NYSE	RRC	Fri, Oct 18, 2002	3.17	3.32	3.17	3.24
2472	NYSE	RRC	Thu, Oct 17, 2002	3.16	3.17	3.10	3.17
2471	NYSE	RRC	Wed, Oct 16, 2002	3.15	3.19	3.13	3.14
2470	NYSE	RRC	Tue, Oct 15, 2002	3.07	3.20	3.07	3.19
2469	NYSE	RRC	Mon, Oct 14, 2002	2.83	3.10	2.83	3.09
2468	NYSE	RRC	Fri, Oct 11, 2002	2.83	2.89	2.81	2.89
2467	NYSE	RRC	Thu, Oct 10, 2002	2.74	2.79	2.70	2.77
2466	NYSE	RRC	Wed, Oct 9, 2002	2.87	2.88	2.74	2.75
2465	NYSE	RRC	Tue, Oct 8, 2002	2.90	2.96	2.87	2.93
2464	NYSE	RRC	Mon, Oct 7, 2002	3.03	3.05	2.85	2.90
2463	NYSE	RRC	Fri, Oct 4, 2002	3.17	3.19	2.97	3.05
2462	NYSE	RRC	Thu, Oct 3, 2002	3.13	3.30	3.13	3.20
2461	NYSE	RRC	Wed, Oct 2, 2002	3.21	3.33	3.13	3.13
2460	NYSE	RRC	Tue, Oct 1, 2002	3.09	3.22	3.00	3.22
2459	NYSE	RRC	Mon, Sep 30, 2002	2.99	3.20	2.99	3.12
2458	NYSE	RRC	Fri, Sep 27, 2002	3.01	3.06	2.95	3.00
2457	NYSE	RRC	Thu, Sep 26, 2002	3.01	3.07	2.99	3.03
2456	NYSE	RRC	Wed, Sep 25, 2002	3.03	3.03	2.95	3.03
2455	NYSE	RRC	Tue, Sep 24, 2002	3.00	3.13	2.99	3.00
2454	NYSE	RRC	Mon, Sep 23, 2002	3.03	3.05	2.97	3.01
2453	NYSE	RRC	Fri, Sep 20, 2002	3.05	3.05	3.01	3.05
2452	NYSE	RRC	Thu, Sep 19, 2002	3.07	3.09	3.00	3.00
2451	NYSE	RRC	Wed, Sep 18, 2002	3.14	3.14	3.05	3.07
2450	NYSE	RRC	Tue, Sep 17, 2002	3.18	3.19	3.07	3.16
2449	NYSE	RRC	Mon, Sep 16, 2002	3.16	3.21	3.14	3.16
2448	NYSE	RRC	Fri, Sep 13, 2002	3.08	3.22	3.07	3.17
2447	NYSE	RRC	Thu, Sep 12, 2002	3.11	3.16	3.10	3.10
2446	NYSE	RRC	Wed, Sep 11, 2002	3.13	3.15	3.10	3.12
2445	NYSE	RRC	Tue, Sep 10, 2002	3.25	3.25	3.07	3.12
2444	NYSE	RRC	Mon, Sep 9, 2002	3.31	3.31	3.17	3.25
2443	NYSE	RRC	Fri, Sep 6, 2002	3.20	3.32	3.20	3.32
2442	NYSE	RRC	Thu, Sep 5, 2002	3.37	3.37	3.13	3.18
2441	NYSE	RRC	Wed, Sep 4, 2002	3.20	3.37	3.20	3.37
2440	NYSE	RRC	Tue, Sep 3, 2002	3.53	3.53	3.19	3.19
2439	NYSE	RRC	Fri, Aug 30, 2002	3.33	3.56	3.33	3.56
2438	NYSE	RRC	Thu, Aug 29, 2002	3.37	3.44	3.33	3.33
2437	NYSE	RRC	Wed, Aug 28, 2002	3.44	3.45	3.39	3.39
2436	NYSE	RRC	Tue, Aug 27, 2002	3.47	3.57	3.43	3.43
2435	NYSE	RRC	Mon, Aug 26, 2002	3.45	3.53	3.41	3.46
2434	NYSE	RRC	Fri, Aug 23, 2002	3.45	3.47	3.39	3.43
2433	NYSE	RRC	Thu, Aug 22, 2002	3.43	3.47	3.37	3.47
2432	NYSE	RRC	Wed, Aug 21, 2002	3.45	3.45	3.33	3.43
2431	NYSE	RRC	Tue, Aug 20, 2002	3.35	3.49	3.34	3.43
2430	NYSE	RRC	Mon, Aug 19, 2002	3.43	3.54	3.33	3.37
2429	NYSE	RRC	Fri, Aug 16, 2002	3.33	3.45	3.31	3.40
2428	NYSE	RRC	Thu, Aug 15, 2002	3.37	3.43	3.33	3.33
2427	NYSE	RRC	Wed, Aug 14, 2002	3.23	3.38	3.23	3.34
2426	NYSE	RRC	Tue, Aug 13, 2002	3.27	3.32	3.23	3.23
2425	NYSE	RRC	Mon, Aug 12, 2002	3.13	3.30	3.07	3.30
2424	NYSE	RRC	Fri, Aug 9, 2002	3.00	3.20	2.92	3.20
2423	NYSE	RRC	Thu, Aug 8, 2002	3.28	3.33	3.03	3.07
2422	NYSE	RRC	Wed, Aug 7, 2002	3.43	3.43	3.17	3.25
2421	NYSE	RRC	Tue, Aug 6, 2002	3.02	3.43	3.00	3.43
2420	NYSE	RRC	Mon, Aug 5, 2002	2.97	2.99	2.93	2.97
2419	NYSE	RRC	Fri, Aug 2, 2002	3.23	3.25	2.79	2.93
2418	NYSE	RRC	Thu, Aug 1, 2002	3.40	3.40	3.25	3.26
2417	NYSE	RRC	Wed, Jul 31, 2002	3.37	3.39	3.29	3.39
2416	NYSE	RRC	Tue, Jul 30, 2002	3.39	3.40	3.29	3.31
2415	NYSE	RRC	Mon, Jul 29, 2002	3.05	3.38	3.03	3.37
2414	NYSE	RRC	Fri, Jul 26, 2002	2.86	2.99	2.83	2.99
2413	NYSE	RRC	Thu, Jul 25, 2002	2.87	2.95	2.75	2.86
2412	NYSE	RRC	Wed, Jul 24, 2002	2.73	2.91	2.70	2.87
2411	NYSE	RRC	Tue, Jul 23, 2002	2.97	2.97	2.70	2.79
2410	NYSE	RRC	Mon, Jul 22, 2002	3.00	3.00	2.77	2.93
2409	NYSE	RRC	Fri, Jul 19, 2002	3.08	3.14	2.98	3.01
2408	NYSE	RRC	Thu, Jul 18, 2002	3.42	3.42	3.07	3.15
2407	NYSE	RRC	Wed, Jul 17, 2002	3.20	3.43	3.03	3.43
2406	NYSE	RRC	Tue, Jul 16, 2002	3.20	3.34	3.10	3.23
2405	NYSE	RRC	Mon, Jul 15, 2002	3.35	3.35	2.79	3.27
2404	NYSE	RRC	Fri, Jul 12, 2002	3.50	3.57	3.39	3.41
2403	NYSE	RRC	Thu, Jul 11, 2002	3.57	3.57	3.37	3.48
2402	NYSE	RRC	Wed, Jul 10, 2002	3.73	3.73	3.59	3.59
2401	NYSE	RRC	Tue, Jul 9, 2002	3.60	3.73	3.55	3.71
2400	NYSE	RRC	Mon, Jul 8, 2002	3.73	3.79	3.67	3.67
2399	NYSE	RRC	Fri, Jul 5, 2002	3.65	3.75	3.65	3.73
2398	NYSE	RRC	Wed, Jul 3, 2002	3.63	3.73	3.54	3.65
2397	NYSE	RRC	Tue, Jul 2, 2002	3.73	3.73	3.55	3.63
2396	NYSE	RRC	Mon, Jul 1, 2002	3.73	3.76	3.62	3.73
2395	NYSE	RRC	Fri, Jun 28, 2002	3.67	3.73	3.53	3.73
2394	NYSE	RRC	Thu, Jun 27, 2002	3.49	3.69	3.46	3.69
2393	NYSE	RRC	Wed, Jun 26, 2002	3.52	3.52	3.44	3.47
2392	NYSE	RRC	Tue, Jun 25, 2002	3.53	3.58	3.50	3.55
2391	NYSE	RRC	Mon, Jun 24, 2002	3.53	3.56	3.46	3.51
2390	NYSE	RRC	Fri, Jun 21, 2002	3.52	3.57	3.43	3.55
2389	NYSE	RRC	Thu, Jun 20, 2002	3.40	3.57	3.40	3.45
2388	NYSE	RRC	Wed, Jun 19, 2002	3.43	3.53	3.33	3.40
2387	NYSE	RRC	Tue, Jun 18, 2002	3.47	3.53	3.37	3.45
2386	NYSE	RRC	Mon, Jun 17, 2002	3.50	3.57	3.40	3.47
2385	NYSE	RRC	Fri, Jun 14, 2002	3.55	3.59	3.40	3.48
2384	NYSE	RRC	Thu, Jun 13, 2002	3.60	3.64	3.45	3.59
2383	NYSE	RRC	Wed, Jun 12, 2002	3.51	3.60	3.50	3.60
2382	NYSE	RRC	Tue, Jun 11, 2002	3.50	3.53	3.37	3.49
2381	NYSE	RRC	Mon, Jun 10, 2002	3.51	3.55	3.47	3.50
2380	NYSE	RRC	Fri, Jun 7, 2002	3.50	3.57	3.47	3.53
2379	NYSE	RRC	Thu, Jun 6, 2002	3.60	3.61	3.47	3.47
2378	NYSE	RRC	Wed, Jun 5, 2002	3.60	3.62	3.47	3.62
2377	NYSE	RRC	Tue, Jun 4, 2002	3.41	3.60	3.38	3.60
2376	NYSE	RRC	Mon, Jun 3, 2002	3.53	3.57	3.40	3.41
2375	NYSE	RRC	Fri, May 31, 2002	3.57	3.59	3.53	3.53
2374	NYSE	RRC	Thu, May 30, 2002	3.60	3.61	3.52	3.54
2373	NYSE	RRC	Wed, May 29, 2002	3.57	3.60	3.47	3.59
2372	NYSE	RRC	Tue, May 28, 2002	3.47	3.57	3.37	3.57
2371	NYSE	RRC	Fri, May 24, 2002	3.67	3.67	3.47	3.47
2370	NYSE	RRC	Thu, May 23, 2002	3.67	3.73	3.57	3.68
2369	NYSE	RRC	Wed, May 22, 2002	3.67	3.67	3.60	3.66
2368	NYSE	RRC	Tue, May 21, 2002	3.67	3.70	3.63	3.65
2367	NYSE	RRC	Mon, May 20, 2002	3.60	3.67	3.56	3.67
2366	NYSE	RRC	Fri, May 17, 2002	3.60	3.67	3.40	3.64
2365	NYSE	RRC	Thu, May 16, 2002	3.57	3.68	3.47	3.58
2364	NYSE	RRC	Wed, May 15, 2002	3.70	3.70	3.57	3.57
2363	NYSE	RRC	Tue, May 14, 2002	3.62	3.70	3.62	3.67
2362	NYSE	RRC	Mon, May 13, 2002	3.47	3.60	3.47	3.60
2361	NYSE	RRC	Fri, May 10, 2002	3.50	3.56	3.37	3.47
2360	NYSE	RRC	Thu, May 9, 2002	3.63	3.63	3.47	3.47
2359	NYSE	RRC	Wed, May 8, 2002	3.57	3.67	3.44	3.63
2358	NYSE	RRC	Tue, May 7, 2002	3.70	3.70	3.56	3.57
2357	NYSE	RRC	Mon, May 6, 2002	3.92	3.92	3.80	3.86
2356	NYSE	RRC	Fri, May 3, 2002	3.88	3.94	3.88	3.92
2355	NYSE	RRC	Thu, May 2, 2002	3.84	3.90	3.80	3.87
2354	NYSE	RRC	Wed, May 1, 2002	3.87	3.87	3.74	3.83
2353	NYSE	RRC	Tue, Apr 30, 2002	3.78	3.85	3.78	3.85
2352	NYSE	RRC	Mon, Apr 29, 2002	3.67	3.82	3.66	3.75
2351	NYSE	RRC	Fri, Apr 26, 2002	3.85	3.85	3.70	3.73
2350	NYSE	RRC	Thu, Apr 25, 2002	3.79	3.87	3.76	3.85
2349	NYSE	RRC	Wed, Apr 24, 2002	3.77	3.92	3.65	3.79
2348	NYSE	RRC	Tue, Apr 23, 2002	3.61	3.77	3.56	3.76
2347	NYSE	RRC	Mon, Apr 22, 2002	3.67	3.67	3.53	3.58
2346	NYSE	RRC	Fri, Apr 19, 2002	3.73	3.73	3.67	3.71
2345	NYSE	RRC	Thu, Apr 18, 2002	3.62	3.75	3.62	3.73
2344	NYSE	RRC	Wed, Apr 17, 2002	3.60	3.66	3.56	3.59
2343	NYSE	RRC	Tue, Apr 16, 2002	3.51	3.60	3.51	3.58
2342	NYSE	RRC	Mon, Apr 15, 2002	3.43	3.52	3.43	3.50
2341	NYSE	RRC	Fri, Apr 12, 2002	3.37	3.43	3.33	3.43
2340	NYSE	RRC	Thu, Apr 11, 2002	3.43	3.50	3.37	3.37
2339	NYSE	RRC	Wed, Apr 10, 2002	3.37	3.43	3.37	3.42
2338	NYSE	RRC	Tue, Apr 9, 2002	3.43	3.43	3.30	3.37
2337	NYSE	RRC	Mon, Apr 8, 2002	3.39	3.43	3.35	3.43
2336	NYSE	RRC	Fri, Apr 5, 2002	3.40	3.48	3.37	3.37
2335	NYSE	RRC	Thu, Apr 4, 2002	3.47	3.47	3.37	3.42
2334	NYSE	RRC	Wed, Apr 3, 2002	3.48	3.48	3.33	3.44
2333	NYSE	RRC	Tue, Apr 2, 2002	3.45	3.48	3.41	3.48
2332	NYSE	RRC	Mon, Apr 1, 2002	3.43	3.49	3.39	3.45
2331	NYSE	RRC	Thu, Mar 28, 2002	3.47	3.53	3.41	3.46
2330	NYSE	RRC	Wed, Mar 27, 2002	3.33	3.49	3.33	3.46
2329	NYSE	RRC	Tue, Mar 26, 2002	3.35	3.39	3.28	3.32
2328	NYSE	RRC	Mon, Mar 25, 2002	3.33	3.34	3.27	3.32
2327	NYSE	RRC	Fri, Mar 22, 2002	3.49	3.50	3.37	3.37
2326	NYSE	RRC	Thu, Mar 21, 2002	3.37	3.50	3.32	3.50
2325	NYSE	RRC	Wed, Mar 20, 2002	3.49	3.49	3.33	3.35
2324	NYSE	RRC	Tue, Mar 19, 2002	3.62	3.63	3.43	3.47
2323	NYSE	RRC	Mon, Mar 18, 2002	3.40	3.59	3.40	3.59
2322	NYSE	RRC	Fri, Mar 15, 2002	3.31	3.44	3.31	3.37
2321	NYSE	RRC	Thu, Mar 14, 2002	3.38	3.43	3.34	3.37
2320	NYSE	RRC	Wed, Mar 13, 2002	3.32	3.38	3.32	3.37
2319	NYSE	RRC	Tue, Mar 12, 2002	3.27	3.33	3.24	3.32
2318	NYSE	RRC	Mon, Mar 11, 2002	3.25	3.29	3.25	3.27
2317	NYSE	RRC	Fri, Mar 8, 2002	3.17	3.27	3.17	3.23
2316	NYSE	RRC	Thu, Mar 7, 2002	3.11	3.19	3.11	3.15
2315	NYSE	RRC	Wed, Mar 6, 2002	2.99	3.12	2.90	3.09
2314	NYSE	RRC	Tue, Mar 5, 2002	3.14	3.15	2.96	3.06
2313	NYSE	RRC	Mon, Mar 4, 2002	3.20	3.29	3.19	3.21
2312	NYSE	RRC	Fri, Mar 1, 2002	3.13	3.19	3.08	3.19
2311	NYSE	RRC	Thu, Feb 28, 2002	3.09	3.13	3.07	3.10
2310	NYSE	RRC	Wed, Feb 27, 2002	3.11	3.13	3.11	3.11
2309	NYSE	RRC	Tue, Feb 26, 2002	3.13	3.13	3.07	3.11
2308	NYSE	RRC	Mon, Feb 25, 2002	3.13	3.15	3.07	3.13
2307	NYSE	RRC	Fri, Feb 22, 2002	3.01	3.19	3.00	3.13
2306	NYSE	RRC	Thu, Feb 21, 2002	3.04	3.09	3.00	3.03
2305	NYSE	RRC	Wed, Feb 20, 2002	2.95	3.03	2.90	3.03
2304	NYSE	RRC	Tue, Feb 19, 2002	3.00	3.00	2.88	2.95
2303	NYSE	RRC	Fri, Feb 15, 2002	2.97	3.06	2.92	3.03
2302	NYSE	RRC	Thu, Feb 14, 2002	3.05	3.07	2.93	2.97
2301	NYSE	RRC	Wed, Feb 13, 2002	2.97	3.09	2.95	3.09
2300	NYSE	RRC	Tue, Feb 12, 2002	3.03	3.05	2.97	2.99
2299	NYSE	RRC	Mon, Feb 11, 2002	3.00	3.07	2.95	3.05
2298	NYSE	RRC	Fri, Feb 8, 2002	2.87	3.00	2.83	3.00
2297	NYSE	RRC	Thu, Feb 7, 2002	2.80	2.85	2.73	2.80
2296	NYSE	RRC	Wed, Feb 6, 2002	2.72	2.79	2.69	2.77
2295	NYSE	RRC	Tue, Feb 5, 2002	2.70	2.74	2.70	2.72
2294	NYSE	RRC	Mon, Feb 4, 2002	2.83	2.87	2.70	2.70
2293	NYSE	RRC	Fri, Feb 1, 2002	2.80	2.87	2.77	2.83
2292	NYSE	RRC	Thu, Jan 31, 2002	2.82	2.85	2.81	2.82
2291	NYSE	RRC	Wed, Jan 30, 2002	2.82	2.86	2.77	2.83
2290	NYSE	RRC	Tue, Jan 29, 2002	2.87	2.87	2.80	2.83
2289	NYSE	RRC	Mon, Jan 28, 2002	2.80	2.87	2.74	2.86
2288	NYSE	RRC	Fri, Jan 25, 2002	2.87	2.87	2.83	2.84
2287	NYSE	RRC	Thu, Jan 24, 2002	2.87	2.94	2.85	2.90
2286	NYSE	RRC	Wed, Jan 23, 2002	2.80	2.90	2.80	2.90
2285	NYSE	RRC	Tue, Jan 22, 2002	2.87	2.87	2.80	2.80
2284	NYSE	RRC	Fri, Jan 18, 2002	2.82	2.97	2.82	2.87
2283	NYSE	RRC	Thu, Jan 17, 2002	2.82	2.86	2.80	2.83
2282	NYSE	RRC	Wed, Jan 16, 2002	2.81	2.86	2.80	2.82
2281	NYSE	RRC	Tue, Jan 15, 2002	2.77	2.88	2.77	2.86
2280	NYSE	RRC	Mon, Jan 14, 2002	3.07	3.09	2.73	2.73
2279	NYSE	RRC	Fri, Jan 11, 2002	3.12	3.17	3.07	3.07
2278	NYSE	RRC	Thu, Jan 10, 2002	3.15	3.15	3.05	3.12
2277	NYSE	RRC	Wed, Jan 9, 2002	3.30	3.33	3.20	3.20
2276	NYSE	RRC	Tue, Jan 8, 2002	3.20	3.39	3.20	3.30
2275	NYSE	RRC	Mon, Jan 7, 2002	3.07	3.27	3.00	3.27
2274	NYSE	RRC	Fri, Jan 4, 2002	3.09	3.16	2.98	3.12
2273	NYSE	RRC	Thu, Jan 3, 2002	2.97	3.09	2.95	3.09
2272	NYSE	RRC	Wed, Jan 2, 2002	3.03	3.03	2.83	2.93
2271	NYSE	RRC	Mon, Dec 31, 2001	3.08	3.15	2.94	3.03
2270	NYSE	RRC	Fri, Dec 28, 2001	3.06	3.15	2.95	3.13
2269	NYSE	RRC	Thu, Dec 27, 2001	3.17	3.17	3.11	3.11
2268	NYSE	RRC	Wed, Dec 26, 2001	2.99	3.17	2.97	3.15
2267	NYSE	RRC	Mon, Dec 24, 2001	2.96	3.00	2.95	2.99
2266	NYSE	RRC	Fri, Dec 21, 2001	2.93	2.98	2.87	2.96
2265	NYSE	RRC	Thu, Dec 20, 2001	2.95	2.95	2.73	2.87
2264	NYSE	RRC	Wed, Dec 19, 2001	2.89	2.97	2.87	2.91
2263	NYSE	RRC	Tue, Dec 18, 2001	2.87	2.91	2.80	2.89
2262	NYSE	RRC	Mon, Dec 17, 2001	2.83	2.93	2.70	2.93
2261	NYSE	RRC	Fri, Dec 14, 2001	2.95	2.95	2.83	2.87
2260	NYSE	RRC	Thu, Dec 13, 2001	2.95	3.00	2.81	2.92
2259	NYSE	RRC	Wed, Dec 12, 2001	2.94	2.95	2.93	2.95
2258	NYSE	RRC	Tue, Dec 11, 2001	2.91	2.95	2.87	2.93
2257	NYSE	RRC	Mon, Dec 10, 2001	2.93	2.99	2.93	2.94
2256	NYSE	RRC	Fri, Dec 7, 2001	2.92	2.99	2.87	2.93
2255	NYSE	RRC	Thu, Dec 6, 2001	2.79	2.93	2.75	2.93
2254	NYSE	RRC	Wed, Dec 5, 2001	2.79	2.83	2.70	2.77
2253	NYSE	RRC	Tue, Dec 4, 2001	2.73	2.79	2.69	2.79
2252	NYSE	RRC	Mon, Dec 3, 2001	2.82	2.82	2.64	2.68
2251	NYSE	RRC	Fri, Nov 30, 2001	2.80	2.83	2.78	2.79
2250	NYSE	RRC	Thu, Nov 29, 2001	2.68	2.79	2.67	2.79
2249	NYSE	RRC	Wed, Nov 28, 2001	2.70	2.73	2.65	2.69
2248	NYSE	RRC	Tue, Nov 27, 2001	2.65	2.70	2.62	2.66
2247	NYSE	RRC	Mon, Nov 26, 2001	2.80	2.80	2.65	2.65
2246	NYSE	RRC	Fri, Nov 23, 2001	2.78	2.79	2.71	2.79
2245	NYSE	RRC	Wed, Nov 21, 2001	2.79	2.79	2.71	2.78
2244	NYSE	RRC	Tue, Nov 20, 2001	2.83	2.87	2.77	2.81
2243	NYSE	RRC	Mon, Nov 19, 2001	2.80	2.83	2.71	2.81
2242	NYSE	RRC	Fri, Nov 16, 2001	2.67	2.79	2.62	2.78
2241	NYSE	RRC	Thu, Nov 15, 2001	2.88	2.97	2.67	2.69
2240	NYSE	RRC	Wed, Nov 14, 2001	3.03	3.03	2.87	2.88
2239	NYSE	RRC	Tue, Nov 13, 2001	2.98	3.07	2.95	3.03
2238	NYSE	RRC	Mon, Nov 12, 2001	3.04	3.04	2.94	2.97
2237	NYSE	RRC	Fri, Nov 9, 2001	2.97	3.06	2.97	3.05
2236	NYSE	RRC	Thu, Nov 8, 2001	2.93	3.01	2.93	3.00
2235	NYSE	RRC	Wed, Nov 7, 2001	2.97	3.03	2.91	2.97
2234	NYSE	RRC	Tue, Nov 6, 2001	2.93	3.10	2.90	3.01
2233	NYSE	RRC	Mon, Nov 5, 2001	2.97	3.05	2.97	3.00
2232	NYSE	RRC	Fri, Nov 2, 2001	3.00	3.03	2.97	3.01
2231	NYSE	RRC	Thu, Nov 1, 2001	3.03	3.03	2.93	3.00
2230	NYSE	RRC	Wed, Oct 31, 2001	2.93	3.06	2.87	2.99
2229	NYSE	RRC	Tue, Oct 30, 2001	3.03	3.03	2.87	2.93
2228	NYSE	RRC	Mon, Oct 29, 2001	3.17	3.17	3.00	3.01
2227	NYSE	RRC	Fri, Oct 26, 2001	2.92	3.14	2.92	3.10
2226	NYSE	RRC	Thu, Oct 25, 2001	2.85	2.97	2.81	2.92
2225	NYSE	RRC	Wed, Oct 24, 2001	2.83	2.87	2.80	2.83
2224	NYSE	RRC	Tue, Oct 23, 2001	2.87	2.93	2.84	2.85
2223	NYSE	RRC	Mon, Oct 22, 2001	2.81	2.93	2.80	2.89
2222	NYSE	RRC	Fri, Oct 19, 2001	2.70	2.87	2.70	2.85
2221	NYSE	RRC	Thu, Oct 18, 2001	2.80	2.80	2.71	2.75
2220	NYSE	RRC	Wed, Oct 17, 2001	2.87	2.93	2.80	2.86
2219	NYSE	RRC	Tue, Oct 16, 2001	2.80	2.90	2.73	2.90
2218	NYSE	RRC	Mon, Oct 15, 2001	2.83	2.93	2.80	2.83
2217	NYSE	RRC	Fri, Oct 12, 2001	2.76	2.80	2.73	2.79
2216	NYSE	RRC	Thu, Oct 11, 2001	2.83	2.90	2.75	2.78
2215	NYSE	RRC	Wed, Oct 10, 2001	2.77	2.85	2.70	2.85
2214	NYSE	RRC	Tue, Oct 9, 2001	2.79	2.80	2.72	2.73
2213	NYSE	RRC	Mon, Oct 8, 2001	2.73	2.76	2.64	2.73
2212	NYSE	RRC	Fri, Oct 5, 2001	2.93	2.95	2.71	2.73
2211	NYSE	RRC	Thu, Oct 4, 2001	2.93	2.93	2.67	2.93
2210	NYSE	RRC	Wed, Oct 3, 2001	2.85	2.94	2.83	2.90
2209	NYSE	RRC	Tue, Oct 2, 2001	2.90	2.93	2.84	2.88
2208	NYSE	RRC	Mon, Oct 1, 2001	3.13	3.13	2.84	2.87
2207	NYSE	RRC	Fri, Sep 28, 2001	2.90	3.17	2.90	3.17
2206	NYSE	RRC	Thu, Sep 27, 2001	2.92	3.07	2.83	2.93
2205	NYSE	RRC	Wed, Sep 26, 2001	2.99	3.02	2.87	2.93
2204	NYSE	RRC	Tue, Sep 25, 2001	3.07	3.09	2.93	3.00
2203	NYSE	RRC	Mon, Sep 24, 2001	3.33	3.33	3.00	3.17
2202	NYSE	RRC	Fri, Sep 21, 2001	3.20	3.33	3.13	3.33
2201	NYSE	RRC	Thu, Sep 20, 2001	3.32	3.35	3.10	3.34
2200	NYSE	RRC	Wed, Sep 19, 2001	3.40	3.40	3.10	3.35
2199	NYSE	RRC	Tue, Sep 18, 2001	3.35	3.50	3.32	3.40
2198	NYSE	RRC	Mon, Sep 17, 2001	3.50	3.60	3.40	3.40
2197	NYSE	RRC	Mon, Sep 10, 2001	3.47	3.49	3.40	3.45
2196	NYSE	RRC	Fri, Sep 7, 2001	3.52	3.52	3.40	3.45
2195	NYSE	RRC	Thu, Sep 6, 2001	3.53	3.53	3.45	3.50
2194	NYSE	RRC	Wed, Sep 5, 2001	3.47	3.53	3.47	3.51
2193	NYSE	RRC	Tue, Sep 4, 2001	3.77	3.77	3.48	3.50
2192	NYSE	RRC	Fri, Aug 31, 2001	3.33	4.00	3.30	3.93
2191	NYSE	RRC	Thu, Aug 30, 2001	3.00	3.39	2.97	3.39
2190	NYSE	RRC	Wed, Aug 29, 2001	3.17	3.19	3.00	3.00
2189	NYSE	RRC	Tue, Aug 28, 2001	3.30	3.30	3.13	3.15
2188	NYSE	RRC	Mon, Aug 27, 2001	3.33	3.41	3.23	3.25
2187	NYSE	RRC	Fri, Aug 24, 2001	3.37	3.45	3.36	3.40
2186	NYSE	RRC	Thu, Aug 23, 2001	3.39	3.47	3.33	3.41
2185	NYSE	RRC	Wed, Aug 22, 2001	3.43	3.53	3.40	3.41
2184	NYSE	RRC	Tue, Aug 21, 2001	3.37	3.46	3.35	3.43
2183	NYSE	RRC	Mon, Aug 20, 2001	3.41	3.46	3.37	3.39
2182	NYSE	RRC	Fri, Aug 17, 2001	3.49	3.50	3.41	3.44
2181	NYSE	RRC	Thu, Aug 16, 2001	3.63	3.65	3.44	3.47
2180	NYSE	RRC	Wed, Aug 15, 2001	3.37	3.72	3.37	3.66
2179	NYSE	RRC	Tue, Aug 14, 2001	3.40	3.44	3.35	3.40
2178	NYSE	RRC	Mon, Aug 13, 2001	3.33	3.49	3.33	3.43
2177	NYSE	RRC	Fri, Aug 10, 2001	3.30	3.36	3.25	3.36
2176	NYSE	RRC	Thu, Aug 9, 2001	3.30	3.40	3.30	3.33
2175	NYSE	RRC	Wed, Aug 8, 2001	3.51	3.53	3.33	3.37
2174	NYSE	RRC	Tue, Aug 7, 2001	3.50	3.53	3.37	3.51
2173	NYSE	RRC	Mon, Aug 6, 2001	3.47	3.49	3.40	3.49
2172	NYSE	RRC	Fri, Aug 3, 2001	3.43	3.49	3.40	3.47
2171	NYSE	RRC	Thu, Aug 2, 2001	3.57	3.67	3.47	3.49
2170	NYSE	RRC	Wed, Aug 1, 2001	4.00	4.00	3.60	3.67
2169	NYSE	RRC	Tue, Jul 31, 2001	3.33	4.13	3.33	4.00
2168	NYSE	RRC	Mon, Jul 30, 2001	3.37	3.43	3.34	3.37
2167	NYSE	RRC	Fri, Jul 27, 2001	3.51	3.53	3.33	3.43
2166	NYSE	RRC	Thu, Jul 26, 2001	3.58	3.58	3.37	3.51
2165	NYSE	RRC	Wed, Jul 25, 2001	3.30	3.51	3.20	3.51
2164	NYSE	RRC	Tue, Jul 24, 2001	3.32	3.33	3.13	3.31
2163	NYSE	RRC	Mon, Jul 23, 2001	3.23	3.30	3.10	3.30
2162	NYSE	RRC	Fri, Jul 20, 2001	2.93	3.23	2.93	3.19
2161	NYSE	RRC	Thu, Jul 19, 2001	3.00	3.12	2.85	2.92
2160	NYSE	RRC	Wed, Jul 18, 2001	3.22	3.22	3.00	3.02
2159	NYSE	RRC	Tue, Jul 17, 2001	3.32	3.32	3.20	3.22
2158	NYSE	RRC	Mon, Jul 16, 2001	3.31	3.43	3.27	3.31
2157	NYSE	RRC	Fri, Jul 13, 2001	3.27	3.39	3.17	3.37
2156	NYSE	RRC	Thu, Jul 12, 2001	3.37	3.37	3.18	3.30
2155	NYSE	RRC	Wed, Jul 11, 2001	3.54	3.54	3.35	3.37
2154	NYSE	RRC	Tue, Jul 10, 2001	3.56	3.67	3.53	3.54
2153	NYSE	RRC	Mon, Jul 9, 2001	3.65	3.71	3.58	3.59
2152	NYSE	RRC	Fri, Jul 6, 2001	3.69	3.71	3.59	3.71
2151	NYSE	RRC	Thu, Jul 5, 2001	3.67	3.80	3.67	3.72
2150	NYSE	RRC	Tue, Jul 3, 2001	3.75	3.80	3.70	3.73
2149	NYSE	RRC	Mon, Jul 2, 2001	3.93	3.99	3.74	3.75
2148	NYSE	RRC	Fri, Jun 29, 2001	3.66	4.00	3.56	4.00
2147	NYSE	RRC	Thu, Jun 28, 2001	3.75	3.75	3.51	3.67
2146	NYSE	RRC	Wed, Jun 27, 2001	3.73	3.75	3.63	3.75
2145	NYSE	RRC	Tue, Jun 26, 2001	3.82	3.83	3.73	3.73
2144	NYSE	RRC	Mon, Jun 25, 2001	3.73	3.87	3.71	3.80
2143	NYSE	RRC	Fri, Jun 22, 2001	3.79	3.81	3.63	3.80
2142	NYSE	RRC	Thu, Jun 21, 2001	3.80	3.91	3.73	3.79
2141	NYSE	RRC	Wed, Jun 20, 2001	3.82	3.91	3.73	3.87
2140	NYSE	RRC	Tue, Jun 19, 2001	3.87	3.93	3.67	3.89
2139	NYSE	RRC	Mon, Jun 18, 2001	3.95	3.95	3.83	3.87
2138	NYSE	RRC	Fri, Jun 15, 2001	3.87	3.98	3.83	3.97
2137	NYSE	RRC	Thu, Jun 14, 2001	4.04	4.05	3.85	3.91
2136	NYSE	RRC	Wed, Jun 13, 2001	4.12	4.17	4.03	4.04
2135	NYSE	RRC	Tue, Jun 12, 2001	4.20	4.20	4.03	4.10
2134	NYSE	RRC	Mon, Jun 11, 2001	4.08	4.20	4.05	4.20
2133	NYSE	RRC	Fri, Jun 8, 2001	3.93	4.05	3.85	4.03
2132	NYSE	RRC	Thu, Jun 7, 2001	4.17	4.17	3.92	3.93
2131	NYSE	RRC	Wed, Jun 6, 2001	4.27	4.27	4.07	4.17
2130	NYSE	RRC	Tue, Jun 5, 2001	4.25	4.43	4.25	4.34
2129	NYSE	RRC	Mon, Jun 4, 2001	4.00	4.19	4.00	4.19
2128	NYSE	RRC	Fri, Jun 1, 2001	4.05	4.05	3.94	4.00
2127	NYSE	RRC	Thu, May 31, 2001	3.85	4.00	3.85	4.00
2126	NYSE	RRC	Wed, May 30, 2001	3.90	3.93	3.77	3.90
2125	NYSE	RRC	Tue, May 29, 2001	3.96	4.05	3.77	3.90
2124	NYSE	RRC	Fri, May 25, 2001	4.01	4.03	3.84	3.95
2123	NYSE	RRC	Thu, May 24, 2001	4.08	4.13	3.92	4.01
2122	NYSE	RRC	Wed, May 23, 2001	4.20	4.25	4.00	4.13
2121	NYSE	RRC	Tue, May 22, 2001	4.32	4.33	4.13	4.20
2120	NYSE	RRC	Mon, May 21, 2001	4.27	4.37	4.21	4.27
2119	NYSE	RRC	Fri, May 18, 2001	4.20	4.29	4.19	4.21
2118	NYSE	RRC	Thu, May 17, 2001	4.17	4.20	4.00	4.16
2117	NYSE	RRC	Wed, May 16, 2001	4.33	4.45	4.07	4.14
2116	NYSE	RRC	Tue, May 15, 2001	4.33	4.33	4.17	4.25
2115	NYSE	RRC	Mon, May 14, 2001	4.00	4.30	4.00	4.25
2114	NYSE	RRC	Fri, May 11, 2001	4.00	4.07	3.97	4.00
2113	NYSE	RRC	Thu, May 10, 2001	3.89	4.00	3.87	4.00
2112	NYSE	RRC	Wed, May 9, 2001	3.87	3.93	3.79	3.89
2111	NYSE	RRC	Tue, May 8, 2001	3.75	3.87	3.73	3.87
2110	NYSE	RRC	Mon, May 7, 2001	3.83	3.87	3.77	3.80
2109	NYSE	RRC	Fri, May 4, 2001	3.53	3.85	3.53	3.81
2108	NYSE	RRC	Thu, May 3, 2001	3.67	3.77	3.67	3.68
2107	NYSE	RRC	Wed, May 2, 2001	3.87	3.90	3.73	3.73
2106	NYSE	RRC	Tue, May 1, 2001	3.97	3.97	3.85	3.90
2105	NYSE	RRC	Mon, Apr 30, 2001	3.97	3.97	3.84	3.97
2104	NYSE	RRC	Fri, Apr 27, 2001	4.00	4.03	3.87	3.89
2103	NYSE	RRC	Thu, Apr 26, 2001	3.83	4.07	3.75	4.00
2102	NYSE	RRC	Wed, Apr 25, 2001	3.77	3.83	3.67	3.83
2101	NYSE	RRC	Tue, Apr 24, 2001	3.83	3.83	3.67	3.77
2100	NYSE	RRC	Mon, Apr 23, 2001	3.87	3.89	3.77	3.81
2099	NYSE	RRC	Fri, Apr 20, 2001	3.94	3.94	3.67	3.83
2098	NYSE	RRC	Thu, Apr 19, 2001	3.93	3.97	3.88	3.90
2097	NYSE	RRC	Wed, Apr 18, 2001	3.93	4.02	3.93	3.97
2096	NYSE	RRC	Tue, Apr 17, 2001	3.89	4.04	3.89	4.00
2095	NYSE	RRC	Mon, Apr 16, 2001	4.01	4.06	3.87	3.88
2094	NYSE	RRC	Thu, Apr 12, 2001	4.00	4.07	3.89	4.04
2093	NYSE	RRC	Wed, Apr 11, 2001	4.03	4.06	3.97	4.01
2092	NYSE	RRC	Tue, Apr 10, 2001	3.97	4.07	3.93	4.06
2091	NYSE	RRC	Mon, Apr 9, 2001	3.68	3.88	3.68	3.83
2090	NYSE	RRC	Fri, Apr 6, 2001	3.57	3.74	3.53	3.68
2089	NYSE	RRC	Thu, Apr 5, 2001	3.50	3.67	3.50	3.65
2088	NYSE	RRC	Wed, Apr 4, 2001	3.43	3.63	3.40	3.50
2087	NYSE	RRC	Tue, Apr 3, 2001	3.41	3.43	3.27	3.43
2086	NYSE	RRC	Mon, Apr 2, 2001	3.67	3.67	3.40	3.43
2085	NYSE	RRC	Fri, Mar 30, 2001	3.52	3.68	3.50	3.67
2084	NYSE	RRC	Thu, Mar 29, 2001	3.70	3.73	3.47	3.59
2083	NYSE	RRC	Wed, Mar 28, 2001	3.70	3.83	3.70	3.75
2082	NYSE	RRC	Tue, Mar 27, 2001	3.75	3.93	3.74	3.77
2081	NYSE	RRC	Mon, Mar 26, 2001	3.73	3.85	3.73	3.82
2080	NYSE	RRC	Fri, Mar 23, 2001	3.60	3.75	3.53	3.75
2079	NYSE	RRC	Thu, Mar 22, 2001	3.79	3.79	3.43	3.51
2078	NYSE	RRC	Wed, Mar 21, 2001	3.89	3.89	3.70	3.81
2077	NYSE	RRC	Tue, Mar 20, 2001	3.79	3.93	3.79	3.89
2076	NYSE	RRC	Mon, Mar 19, 2001	3.74	3.81	3.71	3.79
2075	NYSE	RRC	Fri, Mar 16, 2001	3.77	3.83	3.73	3.74
2074	NYSE	RRC	Thu, Mar 15, 2001	3.87	3.90	3.77	3.77
2073	NYSE	RRC	Wed, Mar 14, 2001	3.97	3.97	3.73	3.84
2072	NYSE	RRC	Tue, Mar 13, 2001	4.00	4.00	3.81	3.97
2071	NYSE	RRC	Mon, Mar 12, 2001	4.29	4.32	4.00	4.03
2070	NYSE	RRC	Fri, Mar 9, 2001	4.31	4.31	4.20	4.25
2069	NYSE	RRC	Thu, Mar 8, 2001	4.27	4.36	4.27	4.31
2068	NYSE	RRC	Wed, Mar 7, 2001	4.06	4.23	4.06	4.22
2067	NYSE	RRC	Tue, Mar 6, 2001	4.17	4.20	4.01	4.06
2066	NYSE	RRC	Mon, Mar 5, 2001	3.93	4.17	3.90	4.13
2065	NYSE	RRC	Fri, Mar 2, 2001	3.93	4.00	3.80	3.91
2064	NYSE	RRC	Thu, Mar 1, 2001	4.01	4.09	3.92	3.94
2063	NYSE	RRC	Wed, Feb 28, 2001	4.01	4.05	3.97	4.00
2062	NYSE	RRC	Tue, Feb 27, 2001	4.00	4.06	3.93	4.03
2061	NYSE	RRC	Mon, Feb 26, 2001	3.93	4.13	3.87	4.00
2060	NYSE	RRC	Fri, Feb 23, 2001	4.05	4.10	3.83	4.00
2059	NYSE	RRC	Thu, Feb 22, 2001	4.17	4.20	4.10	4.10
2058	NYSE	RRC	Wed, Feb 21, 2001	4.43	4.44	4.01	4.23
2057	NYSE	RRC	Tue, Feb 20, 2001	4.51	4.59	4.42	4.47
2056	NYSE	RRC	Fri, Feb 16, 2001	4.43	4.59	4.43	4.55
2055	NYSE	RRC	Thu, Feb 15, 2001	4.43	4.50	4.33	4.50
2054	NYSE	RRC	Wed, Feb 14, 2001	4.50	4.56	4.45	4.47
2053	NYSE	RRC	Tue, Feb 13, 2001	4.40	4.50	4.31	4.50
2052	NYSE	RRC	Mon, Feb 12, 2001	4.53	4.60	4.41	4.45
2051	NYSE	RRC	Fri, Feb 9, 2001	4.33	4.53	4.33	4.51
2050	NYSE	RRC	Thu, Feb 8, 2001	4.16	4.33	4.13	4.33
2049	NYSE	RRC	Wed, Feb 7, 2001	4.07	4.16	3.94	4.16
2048	NYSE	RRC	Tue, Feb 6, 2001	4.07	4.13	4.00	4.01
2047	NYSE	RRC	Mon, Feb 5, 2001	4.10	4.10	3.93	4.01
2046	NYSE	RRC	Fri, Feb 2, 2001	4.00	4.13	3.93	4.13
2045	NYSE	RRC	Thu, Feb 1, 2001	3.95	4.00	3.77	4.00
2044	NYSE	RRC	Wed, Jan 31, 2001	3.94	4.07	3.93	3.95
2043	NYSE	RRC	Tue, Jan 30, 2001	4.17	4.23	4.00	4.07
2042	NYSE	RRC	Mon, Jan 29, 2001	4.33	4.33	4.13	4.27
2041	NYSE	RRC	Fri, Jan 26, 2001	4.33	4.46	4.29	4.33
2040	NYSE	RRC	Thu, Jan 25, 2001	4.17	4.38	4.17	4.38
2039	NYSE	RRC	Wed, Jan 24, 2001	4.17	4.25	4.13	4.17
2038	NYSE	RRC	Tue, Jan 23, 2001	4.17	4.25	4.08	4.13
2037	NYSE	RRC	Mon, Jan 22, 2001	4.13	4.29	4.13	4.25
2036	NYSE	RRC	Fri, Jan 19, 2001	4.25	4.25	4.08	4.13
2035	NYSE	RRC	Thu, Jan 18, 2001	4.29	4.29	4.13	4.25
2034	NYSE	RRC	Wed, Jan 17, 2001	4.54	4.63	4.25	4.29
2033	NYSE	RRC	Tue, Jan 16, 2001	4.25	4.58	4.25	4.54
2032	NYSE	RRC	Fri, Jan 12, 2001	4.50	4.50	4.21	4.33
2031	NYSE	RRC	Thu, Jan 11, 2001	4.63	4.75	4.42	4.54
2030	NYSE	RRC	Wed, Jan 10, 2001	4.38	4.71	4.38	4.58
2029	NYSE	RRC	Tue, Jan 9, 2001	4.33	4.58	4.04	4.42
2028	NYSE	RRC	Mon, Jan 8, 2001	4.50	4.58	4.33	4.38
2027	NYSE	RRC	Fri, Jan 5, 2001	3.96	4.42	3.96	4.42
2026	NYSE	RRC	Thu, Jan 4, 2001	4.08	4.08	3.67	4.00
2025	NYSE	RRC	Wed, Jan 3, 2001	4.50	4.50	3.92	4.13
2024	NYSE	RRC	Tue, Jan 2, 2001	4.54	4.67	4.38	4.46
2023	NYSE	RRC	Fri, Dec 29, 2000	4.54	4.67	4.29	4.58
2022	NYSE	RRC	Thu, Dec 28, 2000	4.42	4.67	4.21	4.58
2021	NYSE	RRC	Wed, Dec 27, 2000	4.33	4.46	4.33	4.42
2020	NYSE	RRC	Tue, Dec 26, 2000	4.13	4.50	4.04	4.38
2019	NYSE	RRC	Fri, Dec 22, 2000	4.00	4.13	3.96	4.13
2018	NYSE	RRC	Thu, Dec 21, 2000	3.92	4.08	3.75	4.04
2017	NYSE	RRC	Wed, Dec 20, 2000	3.88	3.96	3.71	3.92
2016	NYSE	RRC	Tue, Dec 19, 2000	3.96	4.04	3.79	3.83
2015	NYSE	RRC	Mon, Dec 18, 2000	3.67	4.00	3.67	3.92
2014	NYSE	RRC	Fri, Dec 15, 2000	3.58	3.63	3.33	3.58
2013	NYSE	RRC	Thu, Dec 14, 2000	3.67	3.83	3.54	3.58
2012	NYSE	RRC	Wed, Dec 13, 2000	3.38	3.67	3.38	3.67
2011	NYSE	RRC	Tue, Dec 12, 2000	3.38	3.63	3.29	3.38
2010	NYSE	RRC	Mon, Dec 11, 2000	3.21	3.46	3.17	3.38
2009	NYSE	RRC	Fri, Dec 8, 2000	3.08	3.13	3.00	3.13
2008	NYSE	RRC	Thu, Dec 7, 2000	3.29	3.33	3.04	3.04
2007	NYSE	RRC	Wed, Dec 6, 2000	3.04	3.29	3.04	3.21
2006	NYSE	RRC	Tue, Dec 5, 2000	3.00	3.21	2.96	3.04
2005	NYSE	RRC	Mon, Dec 4, 2000	2.96	3.29	2.96	3.04
2004	NYSE	RRC	Fri, Dec 1, 2000	2.71	2.96	2.71	2.96
2003	NYSE	RRC	Thu, Nov 30, 2000	2.79	2.83	2.67	2.75
2002	NYSE	RRC	Wed, Nov 29, 2000	2.96	2.96	2.75	2.83
2001	NYSE	RRC	Tue, Nov 28, 2000	2.96	3.00	2.88	2.92
2000	NYSE	RRC	Mon, Nov 27, 2000	2.96	3.00	2.96	3.00
1999	NYSE	RRC	Fri, Nov 24, 2000	2.96	3.00	2.96	3.00
1998	NYSE	RRC	Wed, Nov 22, 2000	3.00	3.00	2.96	3.00
1997	NYSE	RRC	Tue, Nov 21, 2000	2.96	3.00	2.92	3.00
1996	NYSE	RRC	Mon, Nov 20, 2000	3.00	3.00	2.92	2.92
1995	NYSE	RRC	Fri, Nov 17, 2000	3.00	3.00	2.92	3.00
1994	NYSE	RRC	Thu, Nov 16, 2000	3.13	3.17	2.96	3.00
1993	NYSE	RRC	Wed, Nov 15, 2000	2.88	3.17	2.88	3.17
1992	NYSE	RRC	Tue, Nov 14, 2000	2.96	2.96	2.83	2.92
1991	NYSE	RRC	Mon, Nov 13, 2000	2.96	3.00	2.88	2.96
1990	NYSE	RRC	Fri, Nov 10, 2000	3.00	3.00	2.92	2.92
1989	NYSE	RRC	Thu, Nov 9, 2000	3.00	3.00	2.96	3.00
1988	NYSE	RRC	Wed, Nov 8, 2000	2.96	3.00	2.92	2.92
1987	NYSE	RRC	Tue, Nov 7, 2000	3.00	3.00	2.96	2.96
1986	NYSE	RRC	Mon, Nov 6, 2000	2.96	3.04	2.92	2.96
1985	NYSE	RRC	Fri, Nov 3, 2000	3.00	3.00	2.92	2.92
1984	NYSE	RRC	Thu, Nov 2, 2000	3.00	3.00	2.92	3.00
1983	NYSE	RRC	Wed, Nov 1, 2000	2.88	3.00	2.88	2.96
1982	NYSE	RRC	Tue, Oct 31, 2000	2.83	2.92	2.79	2.92
1981	NYSE	RRC	Mon, Oct 30, 2000	2.75	2.88	2.75	2.83
1980	NYSE	RRC	Fri, Oct 27, 2000	2.79	2.88	2.75	2.75
1979	NYSE	RRC	Thu, Oct 26, 2000	2.88	2.88	2.75	2.79
1978	NYSE	RRC	Wed, Oct 25, 2000	3.08	3.08	2.83	2.88
1977	NYSE	RRC	Tue, Oct 24, 2000	3.25	3.33	3.04	3.08
1976	NYSE	RRC	Mon, Oct 23, 2000	3.00	3.21	2.96	3.21
1975	NYSE	RRC	Fri, Oct 20, 2000	2.75	2.96	2.75	2.96
1974	NYSE	RRC	Thu, Oct 19, 2000	2.92	3.00	2.71	2.83
1973	NYSE	RRC	Wed, Oct 18, 2000	3.00	3.00	2.92	2.96
1972	NYSE	RRC	Tue, Oct 17, 2000	3.08	3.08	3.00	3.04
1971	NYSE	RRC	Mon, Oct 16, 2000	3.17	3.17	3.00	3.04
1970	NYSE	RRC	Fri, Oct 13, 2000	3.29	3.29	3.04	3.17
1969	NYSE	RRC	Thu, Oct 12, 2000	3.04	3.33	3.04	3.33
1968	NYSE	RRC	Wed, Oct 11, 2000	3.00	3.17	2.96	3.04
1967	NYSE	RRC	Tue, Oct 10, 2000	3.00	3.08	2.96	3.04
1966	NYSE	RRC	Mon, Oct 9, 2000	2.83	3.00	2.83	2.96
1965	NYSE	RRC	Fri, Oct 6, 2000	2.92	2.96	2.75	2.88
1964	NYSE	RRC	Thu, Oct 5, 2000	2.96	3.00	2.92	2.92
1963	NYSE	RRC	Wed, Oct 4, 2000	3.04	3.04	2.96	2.96
1962	NYSE	RRC	Tue, Oct 3, 2000	3.17	3.17	3.04	3.13
1961	NYSE	RRC	Mon, Oct 2, 2000	3.21	3.25	3.13	3.17
1960	NYSE	RRC	Fri, Sep 29, 2000	2.92	3.21	2.92	3.21
1959	NYSE	RRC	Thu, Sep 28, 2000	3.08	3.08	2.92	2.96
1958	NYSE	RRC	Wed, Sep 27, 2000	3.17	3.29	3.04	3.13
1957	NYSE	RRC	Tue, Sep 26, 2000	3.00	3.25	3.00	3.21
1956	NYSE	RRC	Mon, Sep 25, 2000	3.08	3.08	2.83	3.04
1955	NYSE	RRC	Fri, Sep 22, 2000	3.13	3.21	3.08	3.13
1954	NYSE	RRC	Thu, Sep 21, 2000	3.29	3.33	3.13	3.13
1953	NYSE	RRC	Wed, Sep 20, 2000	3.33	3.42	3.21	3.29
1952	NYSE	RRC	Tue, Sep 19, 2000	3.46	3.54	3.33	3.38
1951	NYSE	RRC	Mon, Sep 18, 2000	3.50	3.54	3.42	3.50
1950	NYSE	RRC	Fri, Sep 15, 2000	3.33	3.50	3.25	3.46
1949	NYSE	RRC	Thu, Sep 14, 2000	3.29	3.38	3.25	3.29
1948	NYSE	RRC	Wed, Sep 13, 2000	3.13	3.29	3.08	3.29
1947	NYSE	RRC	Tue, Sep 12, 2000	3.17	3.21	3.13	3.13
1946	NYSE	RRC	Mon, Sep 11, 2000	3.21	3.25	3.04	3.17
1945	NYSE	RRC	Fri, Sep 8, 2000	3.33	3.33	3.17	3.21
1944	NYSE	RRC	Thu, Sep 7, 2000	3.29	3.38	3.25	3.38
1943	NYSE	RRC	Wed, Sep 6, 2000	3.21	3.33	3.08	3.29
1942	NYSE	RRC	Tue, Sep 5, 2000	3.46	3.46	3.21	3.25
1941	NYSE	RRC	Fri, Sep 1, 2000	3.33	3.50	3.33	3.46
1940	NYSE	RRC	Thu, Aug 31, 2000	3.25	3.33	3.21	3.33
1939	NYSE	RRC	Wed, Aug 30, 2000	3.25	3.38	3.21	3.25
1938	NYSE	RRC	Tue, Aug 29, 2000	3.21	3.29	3.17	3.21
1937	NYSE	RRC	Mon, Aug 28, 2000	3.21	3.29	3.17	3.17
1936	NYSE	RRC	Fri, Aug 25, 2000	3.13	3.25	3.13	3.25
1935	NYSE	RRC	Thu, Aug 24, 2000	3.17	3.25	3.04	3.08
1934	NYSE	RRC	Wed, Aug 23, 2000	2.96	3.29	2.96	3.17
1933	NYSE	RRC	Tue, Aug 22, 2000	2.92	3.00	2.88	3.00
1932	NYSE	RRC	Mon, Aug 21, 2000	2.67	2.88	2.67	2.83
1931	NYSE	RRC	Fri, Aug 18, 2000	2.71	2.75	2.58	2.67
1930	NYSE	RRC	Thu, Aug 17, 2000	2.75	2.88	2.67	2.75
1929	NYSE	RRC	Wed, Aug 16, 2000	2.67	2.75	2.63	2.71
1928	NYSE	RRC	Tue, Aug 15, 2000	2.50	2.71	2.50	2.63
1927	NYSE	RRC	Mon, Aug 14, 2000	2.50	2.54	2.50	2.50
1926	NYSE	RRC	Fri, Aug 11, 2000	2.50	2.58	2.46	2.50
1925	NYSE	RRC	Thu, Aug 10, 2000	2.46	2.54	2.46	2.50
1924	NYSE	RRC	Wed, Aug 9, 2000	2.50	2.54	2.42	2.46
1923	NYSE	RRC	Tue, Aug 8, 2000	2.29	2.46	2.25	2.42
1922	NYSE	RRC	Mon, Aug 7, 2000	2.21	2.33	2.17	2.21
1921	NYSE	RRC	Fri, Aug 4, 2000	2.13	2.21	2.08	2.21
1920	NYSE	RRC	Thu, Aug 3, 2000	2.08	2.13	2.04	2.13
1919	NYSE	RRC	Wed, Aug 2, 2000	2.00	2.08	2.00	2.04
1918	NYSE	RRC	Tue, Aug 1, 2000	2.00	2.04	1.96	2.00
1917	NYSE	RRC	Mon, Jul 31, 2000	2.00	2.00	1.96	2.00
1916	NYSE	RRC	Fri, Jul 28, 2000	2.00	2.00	1.96	2.00
1915	NYSE	RRC	Thu, Jul 27, 2000	1.96	2.04	1.96	2.00
1914	NYSE	RRC	Wed, Jul 26, 2000	2.04	2.04	1.92	1.96
1913	NYSE	RRC	Tue, Jul 25, 2000	2.17	2.21	2.04	2.08
1912	NYSE	RRC	Mon, Jul 24, 2000	2.25	2.54	2.04	2.13
1911	NYSE	RRC	Fri, Jul 21, 2000	2.33	2.38	2.29	2.29
1910	NYSE	RRC	Thu, Jul 20, 2000	2.38	2.38	2.29	2.33
1909	NYSE	RRC	Wed, Jul 19, 2000	2.42	2.46	2.38	2.38
1908	NYSE	RRC	Tue, Jul 18, 2000	2.38	2.46	2.33	2.46
1907	NYSE	RRC	Mon, Jul 17, 2000	2.38	2.42	2.21	2.29
1906	NYSE	RRC	Fri, Jul 14, 2000	2.25	2.42	2.21	2.38
1905	NYSE	RRC	Thu, Jul 13, 2000	2.08	2.17	2.08	2.17
1904	NYSE	RRC	Wed, Jul 12, 2000	2.04	2.13	2.04	2.08
1903	NYSE	RRC	Tue, Jul 11, 2000	2.04	2.08	2.00	2.00
1902	NYSE	RRC	Mon, Jul 10, 2000	2.00	2.04	2.00	2.00
1901	NYSE	RRC	Fri, Jul 7, 2000	2.00	2.04	2.00	2.00
1900	NYSE	RRC	Thu, Jul 6, 2000	2.00	2.04	1.96	2.00
1899	NYSE	RRC	Wed, Jul 5, 2000	2.08	2.08	1.96	1.96
1898	NYSE	RRC	Mon, Jul 3, 2000	2.04	2.13	2.04	2.08
1897	NYSE	RRC	Fri, Jun 30, 2000	2.04	2.08	2.04	2.08
1896	NYSE	RRC	Thu, Jun 29, 2000	2.08	2.08	2.00	2.00
1895	NYSE	RRC	Wed, Jun 28, 2000	2.08	2.13	2.04	2.08
1894	NYSE	RRC	Tue, Jun 27, 2000	2.04	2.17	2.04	2.04
1893	NYSE	RRC	Mon, Jun 26, 2000	2.08	2.13	2.04	2.08
1892	NYSE	RRC	Fri, Jun 23, 2000	2.04	2.13	2.04	2.08
1891	NYSE	RRC	Thu, Jun 22, 2000	2.08	2.08	2.00	2.04
1890	NYSE	RRC	Wed, Jun 21, 2000	2.00	2.13	1.96	2.13
1889	NYSE	RRC	Tue, Jun 20, 2000	1.96	2.00	1.96	2.00
1888	NYSE	RRC	Mon, Jun 19, 2000	1.83	2.00	1.83	1.92
1887	NYSE	RRC	Fri, Jun 16, 2000	1.71	1.83	1.71	1.75
1886	NYSE	RRC	Thu, Jun 15, 2000	1.92	1.92	1.67	1.71
1885	NYSE	RRC	Wed, Jun 14, 2000	1.92	1.96	1.88	1.92
1884	NYSE	RRC	Tue, Jun 13, 2000	1.92	1.96	1.88	1.92
1883	NYSE	RRC	Mon, Jun 12, 2000	1.88	1.96	1.88	1.92
1882	NYSE	RRC	Fri, Jun 9, 2000	1.96	1.96	1.88	1.88
1881	NYSE	RRC	Thu, Jun 8, 2000	1.96	1.96	1.92	1.96
1880	NYSE	RRC	Wed, Jun 7, 2000	1.96	1.96	1.92	1.96
1879	NYSE	RRC	Tue, Jun 6, 2000	1.92	2.04	1.83	1.96
1878	NYSE	RRC	Mon, Jun 5, 2000	1.92	1.96	1.83	1.92
1877	NYSE	RRC	Fri, Jun 2, 2000	2.17	2.21	1.88	1.96
1876	NYSE	RRC	Thu, Jun 1, 2000	1.92	2.13	1.92	2.04
1875	NYSE	RRC	Wed, May 31, 2000	1.71	1.96	1.67	1.88
1874	NYSE	RRC	Tue, May 30, 2000	1.75	1.75	1.67	1.75
1873	NYSE	RRC	Fri, May 26, 2000	1.71	1.75	1.67	1.75
1872	NYSE	RRC	Thu, May 25, 2000	1.75	1.75	1.67	1.71
1871	NYSE	RRC	Wed, May 24, 2000	1.79	1.83	1.63	1.75
1870	NYSE	RRC	Tue, May 23, 2000	1.88	1.92	1.75	1.79
1869	NYSE	RRC	Mon, May 22, 2000	1.88	1.96	1.83	1.92
1868	NYSE	RRC	Fri, May 19, 2000	1.83	1.88	1.63	1.83
1867	NYSE	RRC	Thu, May 18, 2000	1.58	1.83	1.58	1.83
1866	NYSE	RRC	Wed, May 17, 2000	1.42	1.63	1.42	1.58
1865	NYSE	RRC	Tue, May 16, 2000	1.50	1.54	1.42	1.46
1864	NYSE	RRC	Mon, May 15, 2000	1.33	1.58	1.33	1.46
1863	NYSE	RRC	Fri, May 12, 2000	1.21	1.33	1.21	1.33
1862	NYSE	RRC	Thu, May 11, 2000	1.17	1.21	1.13	1.21
1861	NYSE	RRC	Wed, May 10, 2000	1.13	1.17	1.13	1.13
1860	NYSE	RRC	Tue, May 9, 2000	1.17	1.25	1.13	1.13
1859	NYSE	RRC	Mon, May 8, 2000	1.17	1.17	1.13	1.17
1858	NYSE	RRC	Fri, May 5, 2000	1.13	1.17	1.13	1.17
1857	NYSE	RRC	Thu, May 4, 2000	1.13	1.17	1.13	1.17
1856	NYSE	RRC	Wed, May 3, 2000	1.00	1.08	1.00	1.08
1855	NYSE	RRC	Tue, May 2, 2000	1.04	1.21	1.00	1.00
1854	NYSE	RRC	Mon, May 1, 2000	1.00	1.04	1.00	1.00
1853	NYSE	RRC	Fri, Apr 28, 2000	1.00	1.04	0.96	0.96
1852	NYSE	RRC	Thu, Apr 27, 2000	1.00	1.04	0.96	1.00
1851	NYSE	RRC	Wed, Apr 26, 2000	1.17	1.17	0.96	1.00
1850	NYSE	RRC	Tue, Apr 25, 2000	1.21	1.21	1.17	1.17
1849	NYSE	RRC	Mon, Apr 24, 2000	1.25	1.25	1.17	1.21
1848	NYSE	RRC	Thu, Apr 20, 2000	1.25	1.25	1.13	1.21
1847	NYSE	RRC	Wed, Apr 19, 2000	1.17	1.25	1.17	1.17
1846	NYSE	RRC	Tue, Apr 18, 2000	1.13	1.21	1.13	1.21
1845	NYSE	RRC	Mon, Apr 17, 2000	1.25	1.25	1.13	1.17
1844	NYSE	RRC	Fri, Apr 14, 2000	1.29	1.29	1.21	1.21
1843	NYSE	RRC	Thu, Apr 13, 2000	1.25	1.33	1.25	1.33
1842	NYSE	RRC	Wed, Apr 12, 2000	1.25	1.29	1.25	1.25
1841	NYSE	RRC	Tue, Apr 11, 2000	1.25	1.29	1.25	1.29
1840	NYSE	RRC	Mon, Apr 10, 2000	1.29	1.29	1.25	1.29
1839	NYSE	RRC	Fri, Apr 7, 2000	1.33	1.33	1.29	1.29
1838	NYSE	RRC	Thu, Apr 6, 2000	1.33	1.33	1.25	1.29
1837	NYSE	RRC	Wed, Apr 5, 2000	1.29	1.33	1.29	1.33
1836	NYSE	RRC	Tue, Apr 4, 2000	1.38	1.38	1.29	1.29
1835	NYSE	RRC	Mon, Apr 3, 2000	1.38	1.42	1.33	1.38
1834	NYSE	RRC	Fri, Mar 31, 2000	1.50	1.54	1.42	1.42
1833	NYSE	RRC	Thu, Mar 30, 2000	1.54	1.58	1.50	1.50
1832	NYSE	RRC	Wed, Mar 29, 2000	1.58	1.63	1.46	1.54
1831	NYSE	RRC	Tue, Mar 28, 2000	1.38	1.63	1.33	1.58
1830	NYSE	RRC	Mon, Mar 27, 2000	1.33	1.38	1.29	1.38
1829	NYSE	RRC	Fri, Mar 24, 2000	1.33	1.33	1.29	1.33
1828	NYSE	RRC	Thu, Mar 23, 2000	1.33	1.33	1.29	1.33
1827	NYSE	RRC	Wed, Mar 22, 2000	1.33	1.33	1.29	1.33
1826	NYSE	RRC	Tue, Mar 21, 2000	1.33	1.33	1.29	1.33
1825	NYSE	RRC	Mon, Mar 20, 2000	1.29	1.33	1.25	1.29
1824	NYSE	RRC	Fri, Mar 17, 2000	1.33	1.33	1.25	1.29
1823	NYSE	RRC	Thu, Mar 16, 2000	1.38	1.38	1.29	1.29
1822	NYSE	RRC	Wed, Mar 15, 2000	1.33	1.33	1.29	1.29
1821	NYSE	RRC	Tue, Mar 14, 2000	1.33	1.38	1.29	1.33
1820	NYSE	RRC	Mon, Mar 13, 2000	1.38	1.42	1.29	1.33
1819	NYSE	RRC	Fri, Mar 10, 2000	1.54	1.54	1.33	1.42
1818	NYSE	RRC	Thu, Mar 9, 2000	1.83	1.83	1.50	1.50
1817	NYSE	RRC	Wed, Mar 8, 2000	1.83	2.04	1.75	1.79
1816	NYSE	RRC	Tue, Mar 7, 2000	1.67	1.96	1.58	1.83
1815	NYSE	RRC	Mon, Mar 6, 2000	1.63	1.75	1.63	1.67
1814	NYSE	RRC	Fri, Mar 3, 2000	1.67	1.83	1.58	1.58
1813	NYSE	RRC	Thu, Mar 2, 2000	1.46	1.71	1.46	1.67
1812	NYSE	RRC	Wed, Mar 1, 2000	1.33	1.50	1.29	1.46
1811	NYSE	RRC	Tue, Feb 29, 2000	1.33	1.33	1.29	1.33
1810	NYSE	RRC	Mon, Feb 28, 2000	1.29	1.33	1.29	1.29
1809	NYSE	RRC	Fri, Feb 25, 2000	1.33	1.33	1.29	1.29
1808	NYSE	RRC	Thu, Feb 24, 2000	1.33	1.38	1.29	1.33
1807	NYSE	RRC	Wed, Feb 23, 2000	1.42	1.42	1.29	1.33
1806	NYSE	RRC	Tue, Feb 22, 2000	1.42	1.50	1.38	1.42
1805	NYSE	RRC	Fri, Feb 18, 2000	1.54	1.58	1.38	1.38
1804	NYSE	RRC	Thu, Feb 17, 2000	1.63	1.63	1.50	1.54
1803	NYSE	RRC	Wed, Feb 16, 2000	1.54	1.63	1.50	1.63
1802	NYSE	RRC	Tue, Feb 15, 2000	1.54	1.63	1.50	1.54
1801	NYSE	RRC	Mon, Feb 14, 2000	1.71	1.71	1.50	1.54
1800	NYSE	RRC	Fri, Feb 11, 2000	1.71	1.79	1.67	1.71
1799	NYSE	RRC	Thu, Feb 10, 2000	1.75	1.75	1.67	1.71
1798	NYSE	RRC	Wed, Feb 9, 2000	1.75	1.75	1.71	1.75
1797	NYSE	RRC	Tue, Feb 8, 2000	1.79	1.79	1.71	1.79
1796	NYSE	RRC	Mon, Feb 7, 2000	1.83	1.83	1.79	1.83
1795	NYSE	RRC	Fri, Feb 4, 2000	1.88	1.88	1.79	1.83
1794	NYSE	RRC	Thu, Feb 3, 2000	1.83	1.88	1.79	1.83
1793	NYSE	RRC	Wed, Feb 2, 2000	1.88	1.92	1.83	1.83
1792	NYSE	RRC	Tue, Feb 1, 2000	1.83	1.92	1.79	1.88
1791	NYSE	RRC	Mon, Jan 31, 2000	1.79	1.83	1.75	1.79
1790	NYSE	RRC	Fri, Jan 28, 2000	1.79	1.83	1.75	1.79
1789	NYSE	RRC	Thu, Jan 27, 2000	1.83	1.88	1.79	1.83
1788	NYSE	RRC	Wed, Jan 26, 2000	1.96	1.96	1.83	1.92
1787	NYSE	RRC	Tue, Jan 25, 2000	1.88	2.00	1.88	1.96
1786	NYSE	RRC	Mon, Jan 24, 2000	1.96	2.00	1.88	1.88
1785	NYSE	RRC	Fri, Jan 21, 2000	2.04	2.04	1.88	1.96
1784	NYSE	RRC	Thu, Jan 20, 2000	2.21	2.21	2.04	2.08
1783	NYSE	RRC	Wed, Jan 19, 2000	2.08	2.29	2.08	2.17
1782	NYSE	RRC	Tue, Jan 18, 2000	2.00	2.21	2.00	2.13
1781	NYSE	RRC	Fri, Jan 14, 2000	1.83	1.96	1.79	1.96
1780	NYSE	RRC	Thu, Jan 13, 2000	1.71	1.83	1.71	1.83
1779	NYSE	RRC	Wed, Jan 12, 2000	1.75	1.75	1.71	1.71
1778	NYSE	RRC	Tue, Jan 11, 2000	1.79	1.79	1.75	1.75
1777	NYSE	RRC	Mon, Jan 10, 2000	1.83	1.88	1.79	1.79
1776	NYSE	RRC	Fri, Jan 7, 2000	1.88	1.88	1.79	1.83
1775	NYSE	RRC	Thu, Jan 6, 2000	1.79	1.88	1.75	1.83
1774	NYSE	RRC	Wed, Jan 5, 2000	1.79	1.83	1.75	1.79
1773	NYSE	RRC	Tue, Jan 4, 2000	1.83	1.92	1.75	1.83
1772	NYSE	RRC	Mon, Jan 3, 2000	2.21	2.25	1.83	1.88
1771	NYSE	RRC	Fri, Dec 31, 1999	1.71	2.13	1.71	2.13
1770	NYSE	RRC	Thu, Dec 30, 1999	1.75	1.75	1.67	1.71
1769	NYSE	RRC	Wed, Dec 29, 1999	1.75	1.79	1.71	1.71
1768	NYSE	RRC	Tue, Dec 28, 1999	1.75	1.79	1.75	1.79
1767	NYSE	RRC	Mon, Dec 27, 1999	1.83	1.88	1.79	1.79
1766	NYSE	RRC	Thu, Dec 23, 1999	1.83	1.92	1.79	1.79
1765	NYSE	RRC	Wed, Dec 22, 1999	1.88	1.92	1.75	1.88
1764	NYSE	RRC	Tue, Dec 21, 1999	1.88	1.88	1.83	1.83
1763	NYSE	RRC	Mon, Dec 20, 1999	1.92	1.92	1.79	1.88
1762	NYSE	RRC	Fri, Dec 17, 1999	1.88	1.88	1.83	1.88
1761	NYSE	RRC	Thu, Dec 16, 1999	1.88	1.92	1.83	1.83
1760	NYSE	RRC	Wed, Dec 15, 1999	1.92	1.96	1.88	1.92
1759	NYSE	RRC	Tue, Dec 14, 1999	1.83	1.92	1.83	1.92
1758	NYSE	RRC	Mon, Dec 13, 1999	1.88	2.00	1.83	1.83
1757	NYSE	RRC	Fri, Dec 10, 1999	1.75	1.96	1.63	1.96
1756	NYSE	RRC	Thu, Dec 9, 1999	1.75	1.79	1.71	1.71
1755	NYSE	RRC	Wed, Dec 8, 1999	1.92	1.96	1.71	1.83
1754	NYSE	RRC	Tue, Dec 7, 1999	1.92	2.00	1.83	1.92
1753	NYSE	RRC	Mon, Dec 6, 1999	2.00	2.00	1.92	1.92
1752	NYSE	RRC	Fri, Dec 3, 1999	2.04	2.13	2.00	2.04
1751	NYSE	RRC	Thu, Dec 2, 1999	2.17	2.21	1.92	2.04
1750	NYSE	RRC	Wed, Dec 1, 1999	2.25	2.29	2.17	2.21
1749	NYSE	RRC	Tue, Nov 30, 1999	2.21	2.25	2.13	2.21
1748	NYSE	RRC	Mon, Nov 29, 1999	2.38	2.38	2.29	2.29
1747	NYSE	RRC	Fri, Nov 26, 1999	2.33	2.42	2.33	2.33
1746	NYSE	RRC	Wed, Nov 24, 1999	2.63	2.63	2.33	2.38
1745	NYSE	RRC	Tue, Nov 23, 1999	2.58	2.71	2.54	2.67
1744	NYSE	RRC	Mon, Nov 22, 1999	2.71	2.75	2.50	2.58
1743	NYSE	RRC	Fri, Nov 19, 1999	2.79	2.79	2.71	2.71
1742	NYSE	RRC	Thu, Nov 18, 1999	2.79	2.83	2.67	2.71
1741	NYSE	RRC	Wed, Nov 17, 1999	2.58	2.75	2.58	2.75
1740	NYSE	RRC	Tue, Nov 16, 1999	2.21	2.63	2.17	2.58
1739	NYSE	RRC	Mon, Nov 15, 1999	2.25	2.25	2.13	2.25
1738	NYSE	RRC	Fri, Nov 12, 1999	2.21	2.29	2.17	2.29
1737	NYSE	RRC	Thu, Nov 11, 1999	2.17	2.21	2.13	2.21
1736	NYSE	RRC	Wed, Nov 10, 1999	2.21	2.21	2.08	2.13
1735	NYSE	RRC	Tue, Nov 9, 1999	2.33	2.38	2.13	2.21
1734	NYSE	RRC	Mon, Nov 8, 1999	2.46	2.54	2.38	2.38
1733	NYSE	RRC	Fri, Nov 5, 1999	2.54	2.58	2.46	2.46
1732	NYSE	RRC	Thu, Nov 4, 1999	2.63	2.63	2.54	2.54
1731	NYSE	RRC	Wed, Nov 3, 1999	2.79	2.83	2.58	2.58
1730	NYSE	RRC	Tue, Nov 2, 1999	2.75	2.83	2.71	2.75
1729	NYSE	RRC	Mon, Nov 1, 1999	2.50	2.58	2.46	2.58
1728	NYSE	RRC	Fri, Oct 29, 1999	2.58	2.58	2.50	2.50
1727	NYSE	RRC	Thu, Oct 28, 1999	2.75	2.83	2.54	2.54
1726	NYSE	RRC	Wed, Oct 27, 1999	2.71	2.79	2.71	2.79
1725	NYSE	RRC	Tue, Oct 26, 1999	2.92	2.92	2.67	2.71
1724	NYSE	RRC	Mon, Oct 25, 1999	3.00	3.04	2.88	2.92
1723	NYSE	RRC	Fri, Oct 22, 1999	3.00	3.04	2.96	3.04
1722	NYSE	RRC	Thu, Oct 21, 1999	2.71	3.00	2.67	3.00
1721	NYSE	RRC	Wed, Oct 20, 1999	2.63	2.75	2.54	2.75
1720	NYSE	RRC	Tue, Oct 19, 1999	2.58	2.67	2.50	2.67
1719	NYSE	RRC	Mon, Oct 18, 1999	2.54	2.54	2.42	2.54
1718	NYSE	RRC	Fri, Oct 15, 1999	2.58	2.67	2.42	2.63
1717	NYSE	RRC	Thu, Oct 14, 1999	2.71	2.75	2.63	2.67
1716	NYSE	RRC	Wed, Oct 13, 1999	2.67	2.75	2.63	2.63
1715	NYSE	RRC	Tue, Oct 12, 1999	2.71	2.88	2.54	2.58
1714	NYSE	RRC	Mon, Oct 11, 1999	2.63	2.83	2.58	2.67
1713	NYSE	RRC	Fri, Oct 8, 1999	2.67	2.71	2.54	2.58
1712	NYSE	RRC	Thu, Oct 7, 1999	2.83	2.83	2.67	2.67
1711	NYSE	RRC	Wed, Oct 6, 1999	2.88	2.92	2.79	2.83
1710	NYSE	RRC	Tue, Oct 5, 1999	3.04	3.04	2.79	2.79
1709	NYSE	RRC	Mon, Oct 4, 1999	3.08	3.13	3.08	3.08
1708	NYSE	RRC	Fri, Oct 1, 1999	3.25	3.33	3.08	3.08
1707	NYSE	RRC	Thu, Sep 30, 1999	3.13	3.33	3.00	3.29
1706	NYSE	RRC	Wed, Sep 29, 1999	3.29	3.33	3.04	3.08
1705	NYSE	RRC	Tue, Sep 28, 1999	3.13	3.38	3.00	3.33
1704	NYSE	RRC	Mon, Sep 27, 1999	2.83	3.04	2.83	3.04
1703	NYSE	RRC	Fri, Sep 24, 1999	2.83	2.83	2.63	2.75
1702	NYSE	RRC	Thu, Sep 23, 1999	3.08	3.13	2.83	2.83
1701	NYSE	RRC	Wed, Sep 22, 1999	3.13	3.17	3.04	3.08
1700	NYSE	RRC	Tue, Sep 21, 1999	3.29	3.33	3.13	3.17
1699	NYSE	RRC	Mon, Sep 20, 1999	3.38	3.46	3.29	3.29
1698	NYSE	RRC	Fri, Sep 17, 1999	3.46	3.46	3.38	3.42
1697	NYSE	RRC	Thu, Sep 16, 1999	3.46	3.46	3.29	3.38
1696	NYSE	RRC	Wed, Sep 15, 1999	3.67	3.67	3.46	3.50
1695	NYSE	RRC	Tue, Sep 14, 1999	3.67	3.69	3.58	3.63
1694	NYSE	RRC	Mon, Sep 13, 1999	3.71	3.75	3.63	3.67
1693	NYSE	RRC	Fri, Sep 10, 1999	3.75	3.75	3.71	3.75
1692	NYSE	RRC	Thu, Sep 9, 1999	3.46	3.75	3.46	3.71
1691	NYSE	RRC	Wed, Sep 8, 1999	3.33	3.63	3.33	3.46
1690	NYSE	RRC	Tue, Sep 7, 1999	3.50	3.50	3.25	3.38
1689	NYSE	RRC	Fri, Sep 3, 1999	3.42	3.54	3.42	3.46
1688	NYSE	RRC	Thu, Sep 2, 1999	3.50	3.54	3.38	3.42
1687	NYSE	RRC	Wed, Sep 1, 1999	3.71	3.71	3.54	3.58
1686	NYSE	RRC	Tue, Aug 31, 1999	3.17	3.67	3.17	3.67
1685	NYSE	RRC	Mon, Aug 30, 1999	3.17	3.25	3.17	3.17
1684	NYSE	RRC	Fri, Aug 27, 1999	3.25	3.29	3.13	3.21
1683	NYSE	RRC	Thu, Aug 26, 1999	3.29	3.29	3.00	3.25
1682	NYSE	RRC	Wed, Aug 25, 1999	3.25	3.42	3.25	3.25
1681	NYSE	RRC	Tue, Aug 24, 1999	3.25	3.38	3.25	3.29
1680	NYSE	RRC	Mon, Aug 23, 1999	3.50	3.58	3.25	3.29
1679	NYSE	RRC	Fri, Aug 20, 1999	3.63	3.67	3.54	3.54
1678	NYSE	RRC	Thu, Aug 19, 1999	3.63	3.75	3.58	3.63
1677	NYSE	RRC	Wed, Aug 18, 1999	3.67	3.71	3.58	3.58
1676	NYSE	RRC	Tue, Aug 17, 1999	3.67	3.67	3.58	3.67
1675	NYSE	RRC	Mon, Aug 16, 1999	3.67	3.71	3.58	3.67
1674	NYSE	RRC	Fri, Aug 13, 1999	3.79	3.79	3.67	3.71
1673	NYSE	RRC	Thu, Aug 12, 1999	3.67	3.79	3.67	3.75
1672	NYSE	RRC	Wed, Aug 11, 1999	3.71	3.79	3.67	3.71
1671	NYSE	RRC	Tue, Aug 10, 1999	3.83	3.96	3.67	3.67
1670	NYSE	RRC	Mon, Aug 9, 1999	3.67	3.75	3.63	3.75
1669	NYSE	RRC	Fri, Aug 6, 1999	3.75	3.79	3.67	3.71
1668	NYSE	RRC	Thu, Aug 5, 1999	3.83	3.83	3.75	3.75
1667	NYSE	RRC	Wed, Aug 4, 1999	3.79	3.79	3.71	3.75
1666	NYSE	RRC	Tue, Aug 3, 1999	3.96	3.96	3.79	3.79
1665	NYSE	RRC	Mon, Aug 2, 1999	4.17	4.17	3.88	3.96
1664	NYSE	RRC	Fri, Jul 30, 1999	3.75	4.25	3.75	4.25
1663	NYSE	RRC	Thu, Jul 29, 1999	3.58	3.75	3.58	3.71
1662	NYSE	RRC	Wed, Jul 28, 1999	3.67	3.75	3.63	3.71
1661	NYSE	RRC	Tue, Jul 27, 1999	3.63	3.71	3.58	3.67
1660	NYSE	RRC	Mon, Jul 26, 1999	3.67	3.67	3.63	3.67
1659	NYSE	RRC	Fri, Jul 23, 1999	3.71	3.71	3.63	3.67
1658	NYSE	RRC	Thu, Jul 22, 1999	3.71	3.75	3.63	3.67
1657	NYSE	RRC	Wed, Jul 21, 1999	3.79	3.83	3.71	3.71
1656	NYSE	RRC	Tue, Jul 20, 1999	3.71	3.92	3.67	3.83
1655	NYSE	RRC	Mon, Jul 19, 1999	3.92	3.96	3.75	3.88
1654	NYSE	RRC	Fri, Jul 16, 1999	3.96	4.00	3.92	3.92
1653	NYSE	RRC	Thu, Jul 15, 1999	3.88	4.00	3.88	3.96
1652	NYSE	RRC	Wed, Jul 14, 1999	3.92	3.96	3.88	3.88
1651	NYSE	RRC	Tue, Jul 13, 1999	4.00	4.00	3.75	3.83
1650	NYSE	RRC	Mon, Jul 12, 1999	4.21	4.21	4.00	4.00
1649	NYSE	RRC	Fri, Jul 9, 1999	4.17	4.33	4.17	4.29
1648	NYSE	RRC	Thu, Jul 8, 1999	4.08	4.25	4.08	4.17
1647	NYSE	RRC	Wed, Jul 7, 1999	4.25	4.25	4.00	4.04
1646	NYSE	RRC	Tue, Jul 6, 1999	4.33	4.54	4.21	4.21
1645	NYSE	RRC	Fri, Jul 2, 1999	4.33	4.38	4.25	4.29
1644	NYSE	RRC	Thu, Jul 1, 1999	4.08	4.33	4.08	4.33
1643	NYSE	RRC	Wed, Jun 30, 1999	4.58	4.58	3.92	4.08
1642	NYSE	RRC	Tue, Jun 29, 1999	4.46	4.75	4.42	4.67
1641	NYSE	RRC	Mon, Jun 28, 1999	4.33	4.50	4.29	4.42
1640	NYSE	RRC	Fri, Jun 25, 1999	4.33	4.38	4.13	4.33
1639	NYSE	RRC	Thu, Jun 24, 1999	4.21	4.50	4.21	4.33
1638	NYSE	RRC	Wed, Jun 23, 1999	3.96	4.21	3.96	4.21
1637	NYSE	RRC	Tue, Jun 22, 1999	3.88	3.96	3.88	3.96
1636	NYSE	RRC	Mon, Jun 21, 1999	3.96	4.00	3.83	3.92
1635	NYSE	RRC	Fri, Jun 18, 1999	3.46	3.96	3.42	3.96
1634	NYSE	RRC	Thu, Jun 17, 1999	3.38	3.42	3.33	3.42
1633	NYSE	RRC	Wed, Jun 16, 1999	3.38	3.42	3.38	3.38
1632	NYSE	RRC	Tue, Jun 15, 1999	3.29	3.42	3.29	3.38
1631	NYSE	RRC	Mon, Jun 14, 1999	3.29	3.33	3.25	3.33
1630	NYSE	RRC	Fri, Jun 11, 1999	3.17	3.33	3.17	3.29
1629	NYSE	RRC	Thu, Jun 10, 1999	3.33	3.33	3.17	3.17
1628	NYSE	RRC	Wed, Jun 9, 1999	3.17	3.38	3.17	3.33
1627	NYSE	RRC	Tue, Jun 8, 1999	3.04	3.25	3.04	3.21
1626	NYSE	RRC	Mon, Jun 7, 1999	3.13	3.17	3.06	3.13
1625	NYSE	RRC	Fri, Jun 4, 1999	3.04	3.17	3.04	3.17
1624	NYSE	RRC	Thu, Jun 3, 1999	3.00	3.13	3.00	3.08
1623	NYSE	RRC	Wed, Jun 2, 1999	3.08	3.13	2.96	3.00
1622	NYSE	RRC	Tue, Jun 1, 1999	3.17	3.17	3.00	3.13
1621	NYSE	RRC	Fri, May 28, 1999	3.25	3.29	3.17	3.21
1620	NYSE	RRC	Thu, May 27, 1999	3.17	3.29	3.13	3.21
1619	NYSE	RRC	Wed, May 26, 1999	2.96	3.25	2.88	3.17
1618	NYSE	RRC	Tue, May 25, 1999	3.08	3.08	2.88	2.96
1617	NYSE	RRC	Mon, May 24, 1999	2.92	3.08	2.92	3.04
1616	NYSE	RRC	Fri, May 21, 1999	2.71	2.96	2.71	2.88
1615	NYSE	RRC	Thu, May 20, 1999	2.71	2.79	2.63	2.79
1614	NYSE	RRC	Wed, May 19, 1999	2.71	2.75	2.71	2.71
1613	NYSE	RRC	Tue, May 18, 1999	2.75	2.79	2.71	2.71
1612	NYSE	RRC	Mon, May 17, 1999	3.00	3.00	2.71	2.75
1611	NYSE	RRC	Fri, May 14, 1999	2.92	3.13	2.88	3.00
1610	NYSE	RRC	Thu, May 13, 1999	2.71	2.96	2.42	2.96
1609	NYSE	RRC	Wed, May 12, 1999	2.92	2.92	2.75	2.79
1608	NYSE	RRC	Tue, May 11, 1999	2.96	3.00	2.83	2.96
1607	NYSE	RRC	Mon, May 10, 1999	2.92	2.96	2.79	2.96
1606	NYSE	RRC	Fri, May 7, 1999	2.92	2.96	2.75	2.92
1605	NYSE	RRC	Thu, May 6, 1999	3.21	3.21	3.00	3.04
1604	NYSE	RRC	Wed, May 5, 1999	3.33	3.42	3.00	3.17
1603	NYSE	RRC	Tue, May 4, 1999	3.50	3.58	3.33	3.33
1602	NYSE	RRC	Mon, May 3, 1999	3.38	3.67	3.33	3.42
1601	NYSE	RRC	Fri, Apr 30, 1999	2.67	3.42	2.63	3.33
1600	NYSE	RRC	Thu, Apr 29, 1999	2.63	2.63	2.58	2.63
1599	NYSE	RRC	Wed, Apr 28, 1999	2.54	2.67	2.46	2.63
1598	NYSE	RRC	Tue, Apr 27, 1999	2.38	2.50	2.29	2.50
1597	NYSE	RRC	Mon, Apr 26, 1999	2.50	2.50	2.25	2.46
1596	NYSE	RRC	Fri, Apr 23, 1999	2.50	2.63	2.42	2.50
1595	NYSE	RRC	Thu, Apr 22, 1999	2.29	2.58	2.25	2.58
1594	NYSE	RRC	Wed, Apr 21, 1999	2.08	2.29	2.08	2.29
1593	NYSE	RRC	Tue, Apr 20, 1999	2.25	2.25	2.08	2.08
1592	NYSE	RRC	Mon, Apr 19, 1999	2.00	2.25	2.00	2.13
1591	NYSE	RRC	Fri, Apr 16, 1999	1.83	2.08	1.79	2.00
1590	NYSE	RRC	Thu, Apr 15, 1999	1.83	1.92	1.79	1.79
1589	NYSE	RRC	Wed, Apr 14, 1999	1.75	1.88	1.75	1.83
1588	NYSE	RRC	Tue, Apr 13, 1999	1.83	1.88	1.75	1.75
1587	NYSE	RRC	Mon, Apr 12, 1999	1.71	1.79	1.71	1.75
1586	NYSE	RRC	Fri, Apr 9, 1999	1.63	1.79	1.58	1.79
1585	NYSE	RRC	Thu, Apr 8, 1999	1.75	1.79	1.58	1.58
1584	NYSE	RRC	Wed, Apr 7, 1999	2.00	2.04	1.67	1.71
1583	NYSE	RRC	Tue, Apr 6, 1999	2.13	2.17	2.00	2.04
1582	NYSE	RRC	Mon, Apr 5, 1999	2.17	2.21	2.13	2.17
1581	NYSE	RRC	Thu, Apr 1, 1999	2.33	2.33	2.08	2.08
1580	NYSE	RRC	Wed, Mar 31, 1999	2.21	2.33	2.13	2.33
1579	NYSE	RRC	Tue, Mar 30, 1999	2.33	2.33	2.17	2.21
1578	NYSE	RRC	Mon, Mar 29, 1999	2.13	2.42	2.08	2.33
1577	NYSE	RRC	Fri, Mar 26, 1999	1.92	2.13	1.92	2.13
1576	NYSE	RRC	Thu, Mar 25, 1999	1.83	1.92	1.79	1.92
1575	NYSE	RRC	Wed, Mar 24, 1999	1.83	1.88	1.83	1.88
1574	NYSE	RRC	Tue, Mar 23, 1999	2.00	2.00	1.79	1.83
1573	NYSE	RRC	Mon, Mar 22, 1999	2.00	2.13	1.96	2.00
1572	NYSE	RRC	Fri, Mar 19, 1999	1.63	1.92	1.63	1.92
1571	NYSE	RRC	Thu, Mar 18, 1999	1.63	1.71	1.63	1.63
1570	NYSE	RRC	Wed, Mar 17, 1999	1.71	1.71	1.58	1.63
1569	NYSE	RRC	Tue, Mar 16, 1999	1.92	1.92	1.67	1.75
1568	NYSE	RRC	Mon, Mar 15, 1999	1.92	1.92	1.79	1.92
1567	NYSE	RRC	Fri, Mar 12, 1999	1.75	1.92	1.67	1.88
1566	NYSE	RRC	Thu, Mar 11, 1999	2.00	2.04	1.71	1.75
1565	NYSE	RRC	Wed, Mar 10, 1999	1.67	1.92	1.67	1.88
1564	NYSE	RRC	Tue, Mar 9, 1999	1.71	1.71	1.63	1.71
1563	NYSE	RRC	Mon, Mar 8, 1999	1.58	1.79	1.58	1.71
1562	NYSE	RRC	Fri, Mar 5, 1999	1.50	1.54	1.46	1.50
1561	NYSE	RRC	Thu, Mar 4, 1999	1.46	1.58	1.42	1.50
1560	NYSE	RRC	Wed, Mar 3, 1999	1.38	1.42	1.29	1.42
1559	NYSE	RRC	Tue, Mar 2, 1999	1.25	1.33	1.21	1.33
1558	NYSE	RRC	Mon, Mar 1, 1999	1.33	1.33	1.25	1.25
1557	NYSE	RRC	Fri, Feb 26, 1999	1.46	1.50	1.29	1.29
1556	NYSE	RRC	Thu, Feb 25, 1999	1.50	1.50	1.42	1.50
1555	NYSE	RRC	Wed, Feb 24, 1999	1.50	1.54	1.46	1.46
1554	NYSE	RRC	Tue, Feb 23, 1999	1.54	1.54	1.50	1.54
1553	NYSE	RRC	Mon, Feb 22, 1999	1.50	1.54	1.46	1.50
1552	NYSE	RRC	Fri, Feb 19, 1999	1.29	1.54	1.25	1.46
1551	NYSE	RRC	Thu, Feb 18, 1999	1.33	1.38	1.17	1.33
1550	NYSE	RRC	Wed, Feb 17, 1999	1.38	1.42	1.21	1.33
1549	NYSE	RRC	Tue, Feb 16, 1999	1.42	1.46	1.33	1.42
1548	NYSE	RRC	Fri, Feb 12, 1999	1.42	1.50	1.04	1.42
1547	NYSE	RRC	Thu, Feb 11, 1999	1.50	1.58	1.42	1.42
1546	NYSE	RRC	Wed, Feb 10, 1999	1.50	1.54	1.38	1.46
1545	NYSE	RRC	Tue, Feb 9, 1999	1.63	1.67	1.50	1.50
1544	NYSE	RRC	Mon, Feb 8, 1999	1.58	1.63	1.54	1.58
1543	NYSE	RRC	Fri, Feb 5, 1999	1.71	1.71	1.46	1.50
1542	NYSE	RRC	Thu, Feb 4, 1999	1.63	1.79	1.63	1.71
1541	NYSE	RRC	Wed, Feb 3, 1999	1.88	1.96	1.54	1.63
1540	NYSE	RRC	Tue, Feb 2, 1999	1.96	2.00	1.83	1.88
1539	NYSE	RRC	Mon, Feb 1, 1999	2.04	2.04	1.92	1.92
1538	NYSE	RRC	Fri, Jan 29, 1999	2.04	2.08	2.00	2.04
1537	NYSE	RRC	Thu, Jan 28, 1999	1.88	2.00	1.88	2.00
1536	NYSE	RRC	Wed, Jan 27, 1999	1.83	1.92	1.79	1.79
1535	NYSE	RRC	Tue, Jan 26, 1999	2.08	2.08	1.75	1.75
1534	NYSE	RRC	Mon, Jan 25, 1999	2.13	2.13	2.04	2.04
1533	NYSE	RRC	Fri, Jan 22, 1999	2.17	2.17	2.04	2.08
1532	NYSE	RRC	Thu, Jan 21, 1999	2.25	2.25	2.17	2.21
1531	NYSE	RRC	Wed, Jan 20, 1999	2.29	2.33	2.17	2.25
1530	NYSE	RRC	Tue, Jan 19, 1999	2.38	2.38	2.13	2.25
1529	NYSE	RRC	Fri, Jan 15, 1999	2.13	2.38	2.13	2.33
1528	NYSE	RRC	Thu, Jan 14, 1999	2.17	2.17	2.04	2.13
1527	NYSE	RRC	Wed, Jan 13, 1999	2.38	2.38	2.17	2.25
1526	NYSE	RRC	Tue, Jan 12, 1999	2.46	2.46	2.29	2.33
1525	NYSE	RRC	Mon, Jan 11, 1999	2.54	2.54	2.42	2.50
1524	NYSE	RRC	Fri, Jan 8, 1999	2.42	2.50	2.38	2.50
1523	NYSE	RRC	Thu, Jan 7, 1999	2.33	2.42	2.29	2.38
1522	NYSE	RRC	Wed, Jan 6, 1999	2.38	2.46	2.38	2.38
1521	NYSE	RRC	Tue, Jan 5, 1999	2.42	2.46	2.38	2.42
1520	NYSE	RRC	Mon, Jan 4, 1999	2.33	2.42	2.33	2.42
1519	NYSE	RRC	Thu, Dec 31, 1998	2.29	2.38	2.21	2.29
1518	NYSE	RRC	Wed, Dec 30, 1998	2.33	2.38	2.29	2.33
1517	NYSE	RRC	Tue, Dec 29, 1998	1.96	2.25	1.92	2.25
1516	NYSE	RRC	Mon, Dec 28, 1998	2.08	2.13	1.96	1.96
1515	NYSE	RRC	Thu, Dec 24, 1998	2.04	2.13	2.04	2.13
1514	NYSE	RRC	Wed, Dec 23, 1998	2.08	2.08	1.96	2.00
1513	NYSE	RRC	Tue, Dec 22, 1998	2.21	2.21	2.04	2.13
1512	NYSE	RRC	Mon, Dec 21, 1998	2.17	2.29	2.08	2.21
1511	NYSE	RRC	Fri, Dec 18, 1998	2.21	2.21	2.04	2.17
1510	NYSE	RRC	Thu, Dec 17, 1998	2.33	2.38	2.00	2.21
1509	NYSE	RRC	Wed, Dec 16, 1998	2.54	2.67	2.46	2.46
1508	NYSE	RRC	Tue, Dec 15, 1998	2.46	2.50	2.33	2.46
1507	NYSE	RRC	Mon, Dec 14, 1998	2.58	2.58	2.38	2.54
1506	NYSE	RRC	Fri, Dec 11, 1998	2.71	2.83	2.50	2.63
1505	NYSE	RRC	Thu, Dec 10, 1998	2.79	2.83	2.71	2.79
1504	NYSE	RRC	Wed, Dec 9, 1998	2.88	2.92	2.83	2.83
1503	NYSE	RRC	Tue, Dec 8, 1998	2.58	2.88	2.54	2.88
1502	NYSE	RRC	Mon, Dec 7, 1998	2.33	2.58	2.29	2.58
1501	NYSE	RRC	Fri, Dec 4, 1998	2.25	2.33	2.17	2.29
1500	NYSE	RRC	Thu, Dec 3, 1998	2.46	2.46	2.08	2.17
1499	NYSE	RRC	Wed, Dec 2, 1998	2.63	2.63	2.38	2.50
1498	NYSE	RRC	Tue, Dec 1, 1998	2.75	2.75	2.58	2.63
1497	NYSE	RRC	Mon, Nov 30, 1998	3.13	3.17	2.79	2.79
1496	NYSE	RRC	Fri, Nov 27, 1998	3.13	3.17	2.96	3.13
1495	NYSE	RRC	Wed, Nov 25, 1998	2.92	3.08	2.92	3.08
1494	NYSE	RRC	Tue, Nov 24, 1998	3.00	3.00	2.83	2.96
1493	NYSE	RRC	Mon, Nov 23, 1998	3.21	3.29	3.04	3.08
1492	NYSE	RRC	Fri, Nov 20, 1998	3.33	3.42	3.13	3.13
1491	NYSE	RRC	Thu, Nov 19, 1998	3.83	3.83	3.25	3.33
1490	NYSE	RRC	Wed, Nov 18, 1998	3.92	3.96	3.71	3.83
1489	NYSE	RRC	Tue, Nov 17, 1998	3.92	3.96	3.75	3.88
1488	NYSE	RRC	Mon, Nov 16, 1998	3.79	3.96	3.79	3.96
1487	NYSE	RRC	Fri, Nov 13, 1998	3.75	3.96	3.71	3.96
1486	NYSE	RRC	Thu, Nov 12, 1998	3.79	3.83	3.71	3.79
1485	NYSE	RRC	Wed, Nov 11, 1998	4.08	4.08	3.63	3.71
1484	NYSE	RRC	Tue, Nov 10, 1998	4.17	4.17	3.83	4.04
1483	NYSE	RRC	Mon, Nov 9, 1998	4.38	4.50	4.25	4.25
1482	NYSE	RRC	Fri, Nov 6, 1998	4.29	4.29	4.08	4.29
1481	NYSE	RRC	Thu, Nov 5, 1998	4.21	4.42	4.21	4.29
1480	NYSE	RRC	Wed, Nov 4, 1998	4.25	4.38	4.17	4.25
1479	NYSE	RRC	Tue, Nov 3, 1998	4.21	4.25	4.17	4.21
1478	NYSE	RRC	Mon, Nov 2, 1998	3.88	4.38	3.79	4.17
1477	NYSE	RRC	Fri, Oct 30, 1998	4.00	4.00	3.79	3.79
1476	NYSE	RRC	Thu, Oct 29, 1998	4.25	4.25	3.96	4.00
1475	NYSE	RRC	Wed, Oct 28, 1998	4.25	4.33	4.21	4.25
1474	NYSE	RRC	Tue, Oct 27, 1998	4.25	4.42	4.25	4.29
1473	NYSE	RRC	Mon, Oct 26, 1998	4.25	4.38	4.21	4.25
1472	NYSE	RRC	Fri, Oct 23, 1998	3.96	4.25	3.88	4.21
1471	NYSE	RRC	Thu, Oct 22, 1998	3.54	4.04	3.54	4.00
1470	NYSE	RRC	Wed, Oct 21, 1998	3.75	3.83	3.58	3.58
1469	NYSE	RRC	Tue, Oct 20, 1998	3.71	4.17	3.71	3.83
1468	NYSE	RRC	Mon, Oct 19, 1998	2.92	3.75	2.83	3.71
1467	NYSE	RRC	Fri, Oct 16, 1998	2.88	3.17	2.33	2.42
1466	NYSE	RRC	Thu, Oct 15, 1998	2.96	2.96	2.75	2.79
1465	NYSE	RRC	Wed, Oct 14, 1998	2.96	2.96	2.88	2.92
1464	NYSE	RRC	Tue, Oct 13, 1998	3.17	3.38	2.79	2.92
1463	NYSE	RRC	Mon, Oct 12, 1998	3.33	3.42	3.17	3.21
1462	NYSE	RRC	Fri, Oct 9, 1998	3.42	3.50	3.29	3.29
1461	NYSE	RRC	Thu, Oct 8, 1998	3.88	3.92	3.21	3.42
1460	NYSE	RRC	Wed, Oct 7, 1998	4.04	4.08	3.92	3.92
1459	NYSE	RRC	Tue, Oct 6, 1998	3.92	4.13	3.79	4.04
1458	NYSE	RRC	Mon, Oct 5, 1998	4.08	4.08	3.88	3.88
1457	NYSE	RRC	Fri, Oct 2, 1998	4.50	4.50	4.13	4.17
1456	NYSE	RRC	Thu, Oct 1, 1998	4.67	4.67	4.54	4.54
1455	NYSE	RRC	Wed, Sep 30, 1998	4.67	4.96	4.63	4.75
1454	NYSE	RRC	Tue, Sep 29, 1998	4.67	4.79	4.54	4.58
1453	NYSE	RRC	Mon, Sep 28, 1998	5.00	5.00	4.67	4.71
1452	NYSE	RRC	Fri, Sep 25, 1998	5.00	5.00	4.88	4.96
1451	NYSE	RRC	Thu, Sep 24, 1998	5.04	5.13	5.00	5.04
1450	NYSE	RRC	Wed, Sep 23, 1998	5.04	5.08	4.96	5.08
1449	NYSE	RRC	Tue, Sep 22, 1998	5.08	5.13	5.04	5.04
1448	NYSE	RRC	Mon, Sep 21, 1998	5.13	5.17	5.00	5.08
1447	NYSE	RRC	Fri, Sep 18, 1998	5.13	5.33	4.92	5.08
1446	NYSE	RRC	Thu, Sep 17, 1998	5.17	5.17	5.00	5.04
1445	NYSE	RRC	Wed, Sep 16, 1998	5.04	5.33	5.04	5.29
1444	NYSE	RRC	Tue, Sep 15, 1998	5.04	5.21	4.96	5.08
1443	NYSE	RRC	Mon, Sep 14, 1998	4.67	5.17	4.67	5.08
1442	NYSE	RRC	Fri, Sep 11, 1998	4.38	4.50	4.25	4.50
1441	NYSE	RRC	Thu, Sep 10, 1998	4.63	4.63	4.46	4.50
1440	NYSE	RRC	Wed, Sep 9, 1998	4.67	4.92	4.58	4.58
1439	NYSE	RRC	Tue, Sep 8, 1998	4.42	4.67	4.42	4.58
1438	NYSE	RRC	Fri, Sep 4, 1998	4.00	4.21	3.92	4.21
1437	NYSE	RRC	Thu, Sep 3, 1998	4.13	4.13	4.00	4.04
1436	NYSE	RRC	Wed, Sep 2, 1998	4.25	4.25	4.08	4.08
1435	NYSE	RRC	Tue, Sep 1, 1998	4.46	4.54	4.17	4.25
1434	NYSE	RRC	Mon, Aug 31, 1998	4.75	4.79	4.54	4.54
1433	NYSE	RRC	Fri, Aug 28, 1998	4.79	4.92	4.71	4.71
1432	NYSE	RRC	Thu, Aug 27, 1998	5.17	5.17	4.67	4.71
1431	NYSE	RRC	Wed, Aug 26, 1998	5.25	5.25	5.04	5.13
1430	NYSE	RRC	Tue, Aug 25, 1998	5.17	5.21	5.13	5.17
1429	NYSE	RRC	Mon, Aug 24, 1998	5.29	5.29	5.13	5.17
1428	NYSE	RRC	Fri, Aug 21, 1998	5.33	5.33	5.08	5.25
1427	NYSE	RRC	Thu, Aug 20, 1998	5.42	5.42	5.29	5.33
1426	NYSE	RRC	Wed, Aug 19, 1998	5.46	5.50	5.38	5.38
1425	NYSE	RRC	Tue, Aug 18, 1998	5.42	5.67	5.42	5.46
1424	NYSE	RRC	Mon, Aug 17, 1998	5.46	5.46	5.38	5.46
1423	NYSE	RRC	Fri, Aug 14, 1998	5.13	5.38	5.13	5.38
1422	NYSE	RRC	Thu, Aug 13, 1998	5.00	5.17	5.00	5.13
1421	NYSE	RRC	Wed, Aug 12, 1998	5.17	5.25	4.92	4.92
1420	NYSE	RRC	Tue, Aug 11, 1998	5.13	5.13	5.00	5.08
1419	NYSE	RRC	Mon, Aug 10, 1998	5.33	5.33	5.17	5.21
1418	NYSE	RRC	Fri, Aug 7, 1998	4.88	5.33	4.88	5.33
1417	NYSE	RRC	Thu, Aug 6, 1998	4.75	4.88	4.67	4.88
1416	NYSE	RRC	Wed, Aug 5, 1998	4.75	4.88	4.67	4.75
1415	NYSE	RRC	Tue, Aug 4, 1998	5.08	5.08	4.67	4.67
1414	NYSE	RRC	Mon, Aug 3, 1998	5.17	5.17	5.04	5.08
1413	NYSE	RRC	Fri, Jul 31, 1998	5.33	5.33	5.17	5.17
1412	NYSE	RRC	Thu, Jul 30, 1998	5.17	5.33	5.13	5.29
1411	NYSE	RRC	Wed, Jul 29, 1998	5.25	5.29	5.08	5.13
1410	NYSE	RRC	Tue, Jul 28, 1998	5.50	5.50	5.25	5.25
1409	NYSE	RRC	Mon, Jul 27, 1998	5.58	5.58	5.46	5.50
1408	NYSE	RRC	Fri, Jul 24, 1998	5.75	5.83	5.54	5.63
1407	NYSE	RRC	Thu, Jul 23, 1998	5.92	6.00	5.67	5.67
1406	NYSE	RRC	Wed, Jul 22, 1998	6.33	6.38	5.88	5.88
1405	NYSE	RRC	Tue, Jul 21, 1998	6.58	6.58	6.38	6.38
1404	NYSE	RRC	Mon, Jul 20, 1998	6.79	6.79	6.50	6.50
1403	NYSE	RRC	Fri, Jul 17, 1998	6.79	6.92	6.75	6.79
1402	NYSE	RRC	Thu, Jul 16, 1998	6.75	6.79	6.67	6.79
1401	NYSE	RRC	Wed, Jul 15, 1998	6.83	6.83	6.67	6.71
1400	NYSE	RRC	Tue, Jul 14, 1998	6.75	6.88	6.75	6.75
1399	NYSE	RRC	Mon, Jul 13, 1998	6.88	6.92	6.75	6.75
1398	NYSE	RRC	Fri, Jul 10, 1998	6.92	6.92	6.83	6.88
1397	NYSE	RRC	Thu, Jul 9, 1998	6.88	6.96	6.83	6.83
1396	NYSE	RRC	Wed, Jul 8, 1998	6.96	7.04	6.92	6.92
1395	NYSE	RRC	Tue, Jul 7, 1998	7.04	7.17	6.96	7.00
1394	NYSE	RRC	Mon, Jul 6, 1998	6.75	6.96	6.71	6.96
1393	NYSE	RRC	Thu, Jul 2, 1998	6.79	6.88	6.71	6.79
1392	NYSE	RRC	Wed, Jul 1, 1998	6.92	7.17	6.88	6.88
1391	NYSE	RRC	Tue, Jun 30, 1998	6.75	6.96	6.75	6.96
1390	NYSE	RRC	Mon, Jun 29, 1998	7.00	7.04	6.67	6.67
1389	NYSE	RRC	Fri, Jun 26, 1998	7.29	7.29	7.00	7.00
1388	NYSE	RRC	Thu, Jun 25, 1998	7.25	7.29	7.13	7.21
1387	NYSE	RRC	Wed, Jun 24, 1998	7.13	7.25	7.08	7.21
1386	NYSE	RRC	Tue, Jun 23, 1998	6.88	7.17	6.83	7.13
1385	NYSE	RRC	Mon, Jun 22, 1998	6.92	6.92	6.79	6.79
1384	NYSE	RRC	Fri, Jun 19, 1998	6.83	7.00	6.79	6.88
1383	NYSE	RRC	Thu, Jun 18, 1998	6.83	6.83	6.67	6.79
1382	NYSE	RRC	Wed, Jun 17, 1998	6.96	7.17	6.88	6.88
1381	NYSE	RRC	Tue, Jun 16, 1998	6.54	6.83	6.50	6.79
1380	NYSE	RRC	Mon, Jun 15, 1998	6.67	6.67	6.46	6.50
1379	NYSE	RRC	Fri, Jun 12, 1998	6.67	6.79	6.54	6.67
1378	NYSE	RRC	Thu, Jun 11, 1998	7.04	7.04	6.67	6.71
1377	NYSE	RRC	Wed, Jun 10, 1998	7.38	7.42	7.17	7.17
1376	NYSE	RRC	Tue, Jun 9, 1998	7.54	7.58	7.25	7.33
1375	NYSE	RRC	Mon, Jun 8, 1998	7.71	7.75	7.58	7.58
1374	NYSE	RRC	Fri, Jun 5, 1998	7.75	7.79	7.58	7.71
1373	NYSE	RRC	Thu, Jun 4, 1998	7.58	7.71	7.54	7.54
1372	NYSE	RRC	Wed, Jun 3, 1998	7.75	7.92	7.50	7.50
1371	NYSE	RRC	Tue, Jun 2, 1998	8.04	8.04	7.75	7.83
1370	NYSE	RRC	Mon, Jun 1, 1998	8.08	8.17	8.00	8.00
1369	NYSE	RRC	Fri, May 29, 1998	8.21	8.29	7.96	8.08
1368	NYSE	RRC	Thu, May 28, 1998	8.04	8.21	7.96	8.13
1367	NYSE	RRC	Wed, May 27, 1998	8.00	8.00	7.75	7.96
1366	NYSE	RRC	Tue, May 26, 1998	8.33	8.42	8.04	8.04
1365	NYSE	RRC	Fri, May 22, 1998	8.58	8.58	8.08	8.21
1364	NYSE	RRC	Thu, May 21, 1998	8.79	8.79	8.50	8.50
1363	NYSE	RRC	Wed, May 20, 1998	8.71	8.88	8.71	8.79
1362	NYSE	RRC	Tue, May 19, 1998	8.88	8.92	8.67	8.75
1361	NYSE	RRC	Mon, May 18, 1998	9.17	9.21	8.83	8.88
1360	NYSE	RRC	Fri, May 15, 1998	9.38	9.38	9.17	9.21
1359	NYSE	RRC	Thu, May 14, 1998	9.33	9.46	9.25	9.42
1358	NYSE	RRC	Wed, May 13, 1998	9.33	9.42	9.25	9.33
1357	NYSE	RRC	Tue, May 12, 1998	9.42	9.42	9.00	9.29
1356	NYSE	RRC	Mon, May 11, 1998	9.29	9.46	9.25	9.33
1355	NYSE	RRC	Fri, May 8, 1998	9.08	9.29	8.96	9.29
1354	NYSE	RRC	Thu, May 7, 1998	8.96	9.17	8.83	9.04
1353	NYSE	RRC	Wed, May 6, 1998	9.58	9.58	8.96	8.96
1352	NYSE	RRC	Tue, May 5, 1998	9.67	9.67	9.50	9.63
1351	NYSE	RRC	Mon, May 4, 1998	9.50	9.79	9.50	9.63
1350	NYSE	RRC	Fri, May 1, 1998	9.29	9.54	9.29	9.50
1349	NYSE	RRC	Thu, Apr 30, 1998	9.42	9.46	9.17	9.21
1348	NYSE	RRC	Wed, Apr 29, 1998	9.46	9.79	9.33	9.33
1347	NYSE	RRC	Tue, Apr 28, 1998	9.58	9.75	9.42	9.42
1346	NYSE	RRC	Mon, Apr 27, 1998	9.83	9.83	9.33	9.46
1345	NYSE	RRC	Fri, Apr 24, 1998	9.88	9.96	9.71	9.92
1344	NYSE	RRC	Thu, Apr 23, 1998	9.96	10.00	9.71	9.96
1343	NYSE	RRC	Wed, Apr 22, 1998	10.08	10.08	9.92	10.00
1342	NYSE	RRC	Tue, Apr 21, 1998	10.13	10.17	10.04	10.08
1341	NYSE	RRC	Mon, Apr 20, 1998	10.42	10.42	10.17	10.21
1340	NYSE	RRC	Fri, Apr 17, 1998	10.58	10.63	10.33	10.33
1339	NYSE	RRC	Thu, Apr 16, 1998	10.38	10.75	10.25	10.50
1338	NYSE	RRC	Wed, Apr 15, 1998	10.33	10.67	10.33	10.46
1337	NYSE	RRC	Tue, Apr 14, 1998	10.33	10.63	10.25	10.33
1336	NYSE	RRC	Mon, Apr 13, 1998	10.46	10.54	10.17	10.33
1335	NYSE	RRC	Thu, Apr 9, 1998	10.50	10.79	10.50	10.54
1334	NYSE	RRC	Wed, Apr 8, 1998	10.50	10.54	10.33	10.50
1333	NYSE	RRC	Tue, Apr 7, 1998	10.79	10.79	10.33	10.46
1332	NYSE	RRC	Mon, Apr 6, 1998	10.96	11.13	10.83	10.83
1331	NYSE	RRC	Fri, Apr 3, 1998	11.00	11.08	10.96	11.00
1330	NYSE	RRC	Thu, Apr 2, 1998	10.79	11.00	10.79	10.96
1329	NYSE	RRC	Wed, Apr 1, 1998	11.00	11.00	10.58	10.79
1328	NYSE	RRC	Tue, Mar 31, 1998	11.17	11.21	10.75	10.92
1327	NYSE	RRC	Mon, Mar 30, 1998	11.17	11.25	11.17	11.17
1326	NYSE	RRC	Fri, Mar 27, 1998	11.25	11.29	11.17	11.25
1325	NYSE	RRC	Thu, Mar 26, 1998	11.17	11.29	11.17	11.21
1324	NYSE	RRC	Wed, Mar 25, 1998	11.04	11.25	11.04	11.17
1323	NYSE	RRC	Tue, Mar 24, 1998	11.08	11.17	10.83	11.13
1322	NYSE	RRC	Mon, Mar 23, 1998	10.88	11.25	10.88	11.17
1321	NYSE	RRC	Fri, Mar 20, 1998	10.38	10.83	10.21	10.67
1320	NYSE	RRC	Thu, Mar 19, 1998	10.25	10.63	10.25	10.42
1319	NYSE	RRC	Wed, Mar 18, 1998	10.38	10.38	10.13	10.25
1318	NYSE	RRC	Tue, Mar 17, 1998	10.50	10.67	10.46	10.46
1317	NYSE	RRC	Mon, Mar 16, 1998	10.67	10.79	10.38	10.50
1316	NYSE	RRC	Fri, Mar 13, 1998	10.67	10.83	10.54	10.71
1315	NYSE	RRC	Thu, Mar 12, 1998	10.54	10.83	10.50	10.71
1314	NYSE	RRC	Wed, Mar 11, 1998	10.79	10.92	10.58	10.63
1313	NYSE	RRC	Tue, Mar 10, 1998	10.88	11.04	10.88	10.88
1312	NYSE	RRC	Mon, Mar 9, 1998	10.92	11.04	10.88	10.92
1311	NYSE	RRC	Fri, Mar 6, 1998	10.96	11.04	10.96	11.00
1310	NYSE	RRC	Thu, Mar 5, 1998	11.00	11.08	10.83	10.96
1309	NYSE	RRC	Wed, Mar 4, 1998	11.00	11.21	11.00	11.08
1308	NYSE	RRC	Tue, Mar 3, 1998	10.92	11.17	10.88	11.08
1307	NYSE	RRC	Mon, Mar 2, 1998	11.04	11.04	10.96	11.00
1306	NYSE	RRC	Fri, Feb 27, 1998	11.13	11.17	11.04	11.04
1305	NYSE	RRC	Thu, Feb 26, 1998	10.50	11.25	10.50	11.21
1304	NYSE	RRC	Wed, Feb 25, 1998	10.29	10.50	10.29	10.42
1303	NYSE	RRC	Tue, Feb 24, 1998	10.38	10.42	10.29	10.38
1302	NYSE	RRC	Mon, Feb 23, 1998	10.42	10.46	10.33	10.38
1301	NYSE	RRC	Fri, Feb 20, 1998	10.58	10.58	10.21	10.46
1300	NYSE	RRC	Thu, Feb 19, 1998	10.79	10.79	10.42	10.67
1299	NYSE	RRC	Wed, Feb 18, 1998	10.50	10.88	10.46	10.83
1298	NYSE	RRC	Tue, Feb 17, 1998	11.17	11.17	10.54	10.58
1297	NYSE	RRC	Fri, Feb 13, 1998	11.50	11.50	11.08	11.08
1296	NYSE	RRC	Thu, Feb 12, 1998	11.54	11.63	11.46	11.54
1295	NYSE	RRC	Wed, Feb 11, 1998	11.33	11.58	11.33	11.58
1294	NYSE	RRC	Tue, Feb 10, 1998	11.46	11.67	11.29	11.33
1293	NYSE	RRC	Mon, Feb 9, 1998	11.29	11.50	11.25	11.38
1292	NYSE	RRC	Fri, Feb 6, 1998	10.75	11.33	10.54	11.33
1291	NYSE	RRC	Thu, Feb 5, 1998	10.42	10.88	10.42	10.67
1290	NYSE	RRC	Wed, Feb 4, 1998	10.50	10.58	10.33	10.46
1289	NYSE	RRC	Tue, Feb 3, 1998	10.50	10.58	10.38	10.58
1288	NYSE	RRC	Mon, Feb 2, 1998	10.54	10.54	10.33	10.42
1287	NYSE	RRC	Fri, Jan 30, 1998	10.79	10.79	10.54	10.63
1286	NYSE	RRC	Thu, Jan 29, 1998	10.42	10.79	10.33	10.79
1285	NYSE	RRC	Wed, Jan 28, 1998	10.13	10.42	10.13	10.42
1284	NYSE	RRC	Tue, Jan 27, 1998	10.04	10.17	9.96	10.17
1283	NYSE	RRC	Mon, Jan 26, 1998	10.08	10.25	9.96	10.13
1282	NYSE	RRC	Fri, Jan 23, 1998	10.29	10.38	10.00	10.13
1281	NYSE	RRC	Thu, Jan 22, 1998	10.33	10.38	10.13	10.21
1280	NYSE	RRC	Wed, Jan 21, 1998	10.92	11.04	10.75	10.75
1279	NYSE	RRC	Tue, Jan 20, 1998	10.79	11.00	10.75	10.92
1278	NYSE	RRC	Fri, Jan 16, 1998	10.54	10.79	10.50	10.79
1277	NYSE	RRC	Thu, Jan 15, 1998	9.75	10.92	9.75	10.54
1276	NYSE	RRC	Wed, Jan 14, 1998	9.54	9.75	9.54	9.75
1275	NYSE	RRC	Tue, Jan 13, 1998	9.29	9.83	9.29	9.42
1274	NYSE	RRC	Mon, Jan 12, 1998	9.00	9.38	8.88	9.29
1273	NYSE	RRC	Fri, Jan 9, 1998	9.67	9.67	8.83	9.08
1272	NYSE	RRC	Thu, Jan 8, 1998	9.71	9.71	9.58	9.67
1271	NYSE	RRC	Wed, Jan 7, 1998	9.71	10.00	9.54	9.67
1270	NYSE	RRC	Tue, Jan 6, 1998	10.25	10.25	9.67	9.71
1269	NYSE	RRC	Mon, Jan 5, 1998	10.63	10.71	10.29	10.33
1268	NYSE	RRC	Fri, Jan 2, 1998	10.92	10.92	10.58	10.71
1267	NYSE	RRC	Wed, Dec 31, 1997	10.75	10.96	10.63	10.83
1266	NYSE	RRC	Tue, Dec 30, 1997	11.00	11.08	10.63	10.92
1265	NYSE	RRC	Mon, Dec 29, 1997	10.46	11.00	10.46	11.00
1264	NYSE	RRC	Fri, Dec 26, 1997	10.54	10.54	10.38	10.50
1263	NYSE	RRC	Wed, Dec 24, 1997	10.50	10.54	10.33	10.46
1262	NYSE	RRC	Tue, Dec 23, 1997	10.50	10.58	10.42	10.54
1261	NYSE	RRC	Mon, Dec 22, 1997	10.58	10.88	10.54	10.58
1260	NYSE	RRC	Fri, Dec 19, 1997	10.67	10.75	10.50	10.67
1259	NYSE	RRC	Thu, Dec 18, 1997	11.17	11.17	10.54	10.71
1258	NYSE	RRC	Wed, Dec 17, 1997	11.21	11.33	11.13	11.25
1257	NYSE	RRC	Tue, Dec 16, 1997	11.21	11.21	11.17	11.21
1256	NYSE	RRC	Mon, Dec 15, 1997	11.00	11.13	10.92	11.13
1255	NYSE	RRC	Fri, Dec 12, 1997	11.04	11.13	10.92	10.92
1254	NYSE	RRC	Thu, Dec 11, 1997	11.25	11.38	11.00	11.17
1253	NYSE	RRC	Wed, Dec 10, 1997	11.71	11.88	11.38	11.42
1252	NYSE	RRC	Tue, Dec 9, 1997	12.04	12.04	11.50	11.63
1251	NYSE	RRC	Mon, Dec 8, 1997	12.21	12.21	12.00	12.04
1250	NYSE	RRC	Fri, Dec 5, 1997	12.00	12.21	12.00	12.17
1249	NYSE	RRC	Thu, Dec 4, 1997	11.75	12.29	11.75	12.08
1248	NYSE	RRC	Wed, Dec 3, 1997	11.63	11.75	11.63	11.75
1247	NYSE	RRC	Tue, Dec 2, 1997	11.75	11.75	11.58	11.71
1246	NYSE	RRC	Mon, Dec 1, 1997	11.79	11.92	11.25	11.58
1245	NYSE	RRC	Fri, Nov 28, 1997	11.71	11.92	11.58	11.58
1244	NYSE	RRC	Wed, Nov 26, 1997	11.67	11.92	11.67	11.75
1243	NYSE	RRC	Tue, Nov 25, 1997	11.38	11.67	11.38	11.58
1242	NYSE	RRC	Mon, Nov 24, 1997	12.00	12.08	11.42	11.46
1241	NYSE	RRC	Fri, Nov 21, 1997	12.08	12.29	11.92	12.08
1240	NYSE	RRC	Thu, Nov 20, 1997	11.96	12.08	11.83	12.04
1239	NYSE	RRC	Wed, Nov 19, 1997	12.17	12.17	11.67	11.88
1238	NYSE	RRC	Tue, Nov 18, 1997	12.42	12.46	12.00	12.17
1237	NYSE	RRC	Mon, Nov 17, 1997	11.92	12.38	11.92	12.29
1236	NYSE	RRC	Fri, Nov 14, 1997	12.08	12.13	11.88	12.08
1235	NYSE	RRC	Thu, Nov 13, 1997	11.83	12.08	11.83	12.08
1234	NYSE	RRC	Wed, Nov 12, 1997	11.96	12.00	11.83	11.83
1233	NYSE	RRC	Tue, Nov 11, 1997	12.08	12.17	12.00	12.00
1232	NYSE	RRC	Mon, Nov 10, 1997	12.04	12.17	12.04	12.17
1231	NYSE	RRC	Fri, Nov 7, 1997	12.08	12.08	11.83	11.96
1230	NYSE	RRC	Thu, Nov 6, 1997	12.17	12.33	12.04	12.13
1229	NYSE	RRC	Wed, Nov 5, 1997	12.13	12.25	11.83	12.25
1228	NYSE	RRC	Tue, Nov 4, 1997	12.29	12.29	12.00	12.17
1227	NYSE	RRC	Mon, Nov 3, 1997	12.46	12.58	12.33	12.33
1226	NYSE	RRC	Fri, Oct 31, 1997	12.25	12.42	12.17	12.38
1225	NYSE	RRC	Thu, Oct 30, 1997	12.08	12.29	11.83	12.21
1224	NYSE	RRC	Wed, Oct 29, 1997	12.00	12.25	11.88	12.25
1223	NYSE	RRC	Tue, Oct 28, 1997	10.83	12.08	10.83	12.08
1222	NYSE	RRC	Mon, Oct 27, 1997	12.33	12.46	11.33	11.42
1221	NYSE	RRC	Fri, Oct 24, 1997	12.33	12.63	11.96	12.50
1220	NYSE	RRC	Thu, Oct 23, 1997	12.46	12.46	11.79	12.00
1219	NYSE	RRC	Wed, Oct 22, 1997	12.50	12.58	12.42	12.58
1218	NYSE	RRC	Tue, Oct 21, 1997	12.63	12.63	12.38	12.46
1217	NYSE	RRC	Mon, Oct 20, 1997	12.17	12.67	12.13	12.58
1216	NYSE	RRC	Fri, Oct 17, 1997	12.42	12.67	11.75	12.00
1215	NYSE	RRC	Thu, Oct 16, 1997	12.33	12.67	12.25	12.44
1214	NYSE	RRC	Wed, Oct 15, 1997	12.58	12.58	12.25	12.33
1213	NYSE	RRC	Tue, Oct 14, 1997	13.00	13.04	12.54	12.58
1212	NYSE	RRC	Mon, Oct 13, 1997	13.21	13.29	12.92	13.00
1211	NYSE	RRC	Fri, Oct 10, 1997	12.96	13.17	12.83	13.13
1210	NYSE	RRC	Thu, Oct 9, 1997	13.17	13.21	12.96	13.00
1209	NYSE	RRC	Wed, Oct 8, 1997	13.25	13.25	13.04	13.21
1208	NYSE	RRC	Tue, Oct 7, 1997	13.17	13.42	13.08	13.08
1207	NYSE	RRC	Mon, Oct 6, 1997	13.17	13.46	13.17	13.21
1206	NYSE	RRC	Fri, Oct 3, 1997	13.00	13.33	13.00	13.25
1205	NYSE	RRC	Thu, Oct 2, 1997	13.00	13.00	12.58	12.88
1204	NYSE	RRC	Wed, Oct 1, 1997	12.96	13.13	12.96	12.96
1203	NYSE	RRC	Tue, Sep 30, 1997	13.00	13.04	12.88	12.88
1202	NYSE	RRC	Mon, Sep 29, 1997	13.04	13.04	12.88	12.92
1201	NYSE	RRC	Fri, Sep 26, 1997	13.04	13.04	12.88	13.04
1200	NYSE	RRC	Thu, Sep 25, 1997	13.00	13.17	12.96	13.08
1199	NYSE	RRC	Wed, Sep 24, 1997	12.79	13.08	12.79	12.96
1198	NYSE	RRC	Tue, Sep 23, 1997	12.75	12.88	12.58	12.79
1197	NYSE	RRC	Mon, Sep 22, 1997	12.67	12.83	12.67	12.83
1196	NYSE	RRC	Fri, Sep 19, 1997	12.88	12.92	12.58	12.63
1195	NYSE	RRC	Thu, Sep 18, 1997	12.75	12.88	12.71	12.75
1194	NYSE	RRC	Wed, Sep 17, 1997	12.75	12.96	12.67	12.71
1193	NYSE	RRC	Tue, Sep 16, 1997	12.38	12.75	12.38	12.67
1192	NYSE	RRC	Mon, Sep 15, 1997	12.13	12.38	12.13	12.33
1191	NYSE	RRC	Fri, Sep 12, 1997	12.04	12.13	11.83	12.08
1190	NYSE	RRC	Thu, Sep 11, 1997	12.33	12.33	11.83	12.00
1189	NYSE	RRC	Wed, Sep 10, 1997	12.58	12.63	12.29	12.42
1188	NYSE	RRC	Tue, Sep 9, 1997	12.83	12.92	12.25	12.63
1187	NYSE	RRC	Mon, Sep 8, 1997	12.71	12.83	12.58	12.83
1186	NYSE	RRC	Fri, Sep 5, 1997	12.46	12.71	12.42	12.71
1185	NYSE	RRC	Thu, Sep 4, 1997	12.08	12.46	12.08	12.46
1184	NYSE	RRC	Wed, Sep 3, 1997	11.88	12.04	11.83	12.04
1183	NYSE	RRC	Tue, Sep 2, 1997	11.67	11.96	11.67	11.88
1182	NYSE	RRC	Fri, Aug 29, 1997	11.67	11.96	11.50	11.75
1181	NYSE	RRC	Thu, Aug 28, 1997	10.83	11.63	10.75	11.63
1180	NYSE	RRC	Wed, Aug 27, 1997	10.79	11.13	10.71	10.92
1179	NYSE	RRC	Tue, Aug 26, 1997	10.63	10.92	10.58	10.67
1178	NYSE	RRC	Mon, Aug 25, 1997	10.33	10.88	10.33	10.63
1177	NYSE	RRC	Fri, Aug 22, 1997	10.29	10.33	10.04	10.33
1176	NYSE	RRC	Thu, Aug 21, 1997	10.42	10.50	10.29	10.38
1175	NYSE	RRC	Wed, Aug 20, 1997	10.00	10.46	9.96	10.38
1174	NYSE	RRC	Tue, Aug 19, 1997	10.04	10.08	9.96	10.00
1173	NYSE	RRC	Mon, Aug 18, 1997	10.00	10.04	9.83	10.00
1172	NYSE	RRC	Fri, Aug 15, 1997	10.25	10.25	9.92	10.00
1171	NYSE	RRC	Thu, Aug 14, 1997	10.46	10.54	10.21	10.21
1170	NYSE	RRC	Wed, Aug 13, 1997	10.54	10.67	10.38	10.54
1169	NYSE	RRC	Tue, Aug 12, 1997	10.75	10.75	10.54	10.58
1168	NYSE	RRC	Mon, Aug 11, 1997	11.00	11.17	10.67	10.75
1167	NYSE	RRC	Fri, Aug 8, 1997	11.21	11.33	10.96	11.13
1166	NYSE	RRC	Thu, Aug 7, 1997	11.75	11.75	11.17	11.33
1165	NYSE	RRC	Wed, Aug 6, 1997	12.33	12.42	11.75	11.75
1164	NYSE	RRC	Tue, Aug 5, 1997	11.92	12.42	11.88	12.42
1163	NYSE	RRC	Mon, Aug 4, 1997	11.63	11.83	11.42	11.83
1162	NYSE	RRC	Fri, Aug 1, 1997	11.50	11.67	11.50	11.67
1161	NYSE	RRC	Thu, Jul 31, 1997	11.50	11.50	11.38	11.50
1160	NYSE	RRC	Wed, Jul 30, 1997	11.33	11.50	11.29	11.50
1159	NYSE	RRC	Tue, Jul 29, 1997	11.17	11.33	11.13	11.29
1158	NYSE	RRC	Mon, Jul 28, 1997	11.46	11.50	11.17	11.17
1157	NYSE	RRC	Fri, Jul 25, 1997	11.54	11.54	11.38	11.38
1156	NYSE	RRC	Thu, Jul 24, 1997	11.54	11.58	11.54	11.54
1155	NYSE	RRC	Wed, Jul 23, 1997	11.50	11.58	11.42	11.50
1154	NYSE	RRC	Tue, Jul 22, 1997	10.96	11.46	10.96	11.42
1153	NYSE	RRC	Mon, Jul 21, 1997	11.17	11.17	10.75	10.79
1152	NYSE	RRC	Fri, Jul 18, 1997	10.96	11.21	10.96	11.08
1151	NYSE	RRC	Thu, Jul 17, 1997	10.71	11.00	10.63	10.96
1150	NYSE	RRC	Wed, Jul 16, 1997	10.67	10.71	10.58	10.67
1149	NYSE	RRC	Tue, Jul 15, 1997	10.67	10.67	10.46	10.54
1148	NYSE	RRC	Mon, Jul 14, 1997	10.79	11.00	10.21	10.83
1147	NYSE	RRC	Fri, Jul 11, 1997	11.08	11.08	10.83	10.96
1146	NYSE	RRC	Thu, Jul 10, 1997	11.08	11.13	10.67	11.08
1145	NYSE	RRC	Wed, Jul 9, 1997	12.08	12.08	10.88	11.00
1144	NYSE	RRC	Tue, Jul 8, 1997	12.46	12.67	12.00	12.00
1143	NYSE	RRC	Mon, Jul 7, 1997	12.92	12.96	12.33	12.42
1142	NYSE	RRC	Thu, Jul 3, 1997	13.42	13.42	12.83	12.83
1141	NYSE	RRC	Wed, Jul 2, 1997	11.96	12.75	11.96	12.75
1140	NYSE	RRC	Tue, Jul 1, 1997	11.88	12.00	11.83	11.88
1139	NYSE	RRC	Mon, Jun 30, 1997	11.67	11.92	11.67	11.83
1138	NYSE	RRC	Fri, Jun 27, 1997	11.25	11.67	11.25	11.63
1137	NYSE	RRC	Thu, Jun 26, 1997	11.08	11.29	11.00	11.25
1136	NYSE	RRC	Wed, Jun 25, 1997	11.46	11.46	10.96	11.17
1135	NYSE	RRC	Tue, Jun 24, 1997	11.58	11.67	11.38	11.42
1134	NYSE	RRC	Mon, Jun 23, 1997	11.92	11.92	11.58	11.67
1133	NYSE	RRC	Fri, Jun 20, 1997	11.75	12.08	11.75	11.92
1132	NYSE	RRC	Thu, Jun 19, 1997	12.00	12.17	11.83	12.00
1131	NYSE	RRC	Wed, Jun 18, 1997	11.67	12.00	11.67	12.00
1130	NYSE	RRC	Tue, Jun 17, 1997	11.83	11.83	11.67	11.75
1129	NYSE	RRC	Mon, Jun 16, 1997	12.08	12.25	11.83	11.92
1128	NYSE	RRC	Fri, Jun 13, 1997	11.83	12.00	11.83	11.92
1127	NYSE	RRC	Thu, Jun 12, 1997	11.83	11.92	11.67	11.92
1126	NYSE	RRC	Wed, Jun 11, 1997	11.83	12.00	11.67	11.83
1125	NYSE	RRC	Tue, Jun 10, 1997	12.00	12.00	11.75	11.92
1124	NYSE	RRC	Mon, Jun 9, 1997	12.08	12.17	11.67	12.00
1123	NYSE	RRC	Fri, Jun 6, 1997	12.08	12.25	12.08	12.08
1122	NYSE	RRC	Thu, Jun 5, 1997	12.25	12.33	12.08	12.08
1121	NYSE	RRC	Wed, Jun 4, 1997	12.25	12.50	12.25	12.33
1120	NYSE	RRC	Tue, Jun 3, 1997	12.17	12.33	12.08	12.33
1119	NYSE	RRC	Mon, Jun 2, 1997	11.83	12.25	11.75	12.25
1118	NYSE	RRC	Fri, May 30, 1997	11.92	11.92	11.75	11.83
1117	NYSE	RRC	Thu, May 29, 1997	11.83	11.92	11.75	11.92
1116	NYSE	RRC	Wed, May 28, 1997	12.00	12.17	12.00	12.00
1115	NYSE	RRC	Tue, May 27, 1997	12.00	12.08	11.83	12.08
1114	NYSE	RRC	Fri, May 23, 1997	12.08	12.08	11.92	11.92
1113	NYSE	RRC	Thu, May 22, 1997	12.08	12.08	11.92	12.08
1112	NYSE	RRC	Wed, May 21, 1997	12.08	12.17	11.92	12.08
1111	NYSE	RRC	Tue, May 20, 1997	12.00	12.08	11.92	12.00
1110	NYSE	RRC	Mon, May 19, 1997	12.08	12.17	11.92	12.08
1109	NYSE	RRC	Fri, May 16, 1997	12.42	12.42	11.92	12.08
1108	NYSE	RRC	Thu, May 15, 1997	12.42	12.50	12.25	12.33
1107	NYSE	RRC	Wed, May 14, 1997	12.25	12.50	12.17	12.42
1106	NYSE	RRC	Tue, May 13, 1997	12.33	12.50	12.08	12.08
1105	NYSE	RRC	Mon, May 12, 1997	11.92	12.25	11.92	12.17
1104	NYSE	RRC	Fri, May 9, 1997	11.83	12.00	11.83	12.00
1103	NYSE	RRC	Thu, May 8, 1997	12.08	12.08	11.75	11.75
1102	NYSE	RRC	Wed, May 7, 1997	11.67	12.17	11.67	12.17
1101	NYSE	RRC	Tue, May 6, 1997	12.33	12.33	11.75	11.75
1100	NYSE	RRC	Mon, May 5, 1997	12.25	12.42	12.08	12.33
1099	NYSE	RRC	Fri, May 2, 1997	11.50	12.25	11.50	12.25
1098	NYSE	RRC	Thu, May 1, 1997	11.17	11.50	11.08	11.42
1097	NYSE	RRC	Wed, Apr 30, 1997	11.08	11.25	11.00	11.25
1096	NYSE	RRC	Tue, Apr 29, 1997	11.08	11.08	10.92	11.08
1095	NYSE	RRC	Mon, Apr 28, 1997	11.08	11.08	10.67	10.92
1094	NYSE	RRC	Fri, Apr 25, 1997	11.33	11.33	11.00	11.08
1093	NYSE	RRC	Thu, Apr 24, 1997	11.58	11.58	11.25	11.25
1092	NYSE	RRC	Wed, Apr 23, 1997	11.50	11.67	11.33	11.50
1091	NYSE	RRC	Tue, Apr 22, 1997	11.25	11.50	11.25	11.50
1090	NYSE	RRC	Mon, Apr 21, 1997	11.17	11.42	11.17	11.25
1089	NYSE	RRC	Fri, Apr 18, 1997	11.67	11.67	11.08	11.17
1088	NYSE	RRC	Thu, Apr 17, 1997	11.92	11.92	11.58	11.67
1087	NYSE	RRC	Wed, Apr 16, 1997	12.25	12.25	11.83	11.83
1086	NYSE	RRC	Tue, Apr 15, 1997	12.08	12.25	11.83	12.25
1085	NYSE	RRC	Mon, Apr 14, 1997	12.08	12.33	12.00	12.25
1084	NYSE	RRC	Fri, Apr 11, 1997	12.42	12.42	12.08	12.08
1083	NYSE	RRC	Thu, Apr 10, 1997	12.75	12.75	12.33	12.58
1082	NYSE	RRC	Wed, Apr 9, 1997	12.92	12.92	12.67	12.75
1081	NYSE	RRC	Tue, Apr 8, 1997	12.58	12.92	12.58	12.83
1080	NYSE	RRC	Mon, Apr 7, 1997	12.42	12.67	12.42	12.58
1079	NYSE	RRC	Fri, Apr 4, 1997	12.42	12.42	12.17	12.33
1078	NYSE	RRC	Thu, Apr 3, 1997	12.58	12.58	12.50	12.50
1077	NYSE	RRC	Wed, Apr 2, 1997	12.67	12.75	12.33	12.50
1076	NYSE	RRC	Tue, Apr 1, 1997	12.67	12.83	12.58	12.67
1075	NYSE	RRC	Mon, Mar 31, 1997	12.92	13.33	12.67	12.67
1074	NYSE	RRC	Thu, Mar 27, 1997	13.00	13.50	12.67	12.92
1073	NYSE	RRC	Wed, Mar 26, 1997	12.58	13.00	12.50	13.00
1072	NYSE	RRC	Tue, Mar 25, 1997	12.08	12.58	11.75	12.58
1071	NYSE	RRC	Mon, Mar 24, 1997	12.67	12.67	12.25	12.33
1070	NYSE	RRC	Fri, Mar 21, 1997	12.92	13.00	12.75	12.75
1069	NYSE	RRC	Thu, Mar 20, 1997	12.58	13.00	12.50	12.92
1068	NYSE	RRC	Wed, Mar 19, 1997	12.25	12.67	12.00	12.58
1067	NYSE	RRC	Tue, Mar 18, 1997	12.08	12.17	11.75	12.17
1066	NYSE	RRC	Mon, Mar 17, 1997	12.17	12.17	11.83	12.17
1065	NYSE	RRC	Fri, Mar 14, 1997	11.83	12.50	11.83	12.33
1064	NYSE	RRC	Thu, Mar 13, 1997	11.50	11.92	11.42	11.83
1063	NYSE	RRC	Wed, Mar 12, 1997	11.42	11.67	11.42	11.58
1062	NYSE	RRC	Tue, Mar 11, 1997	11.33	11.42	11.33	11.33
1061	NYSE	RRC	Mon, Mar 10, 1997	11.58	11.67	11.17	11.42
1060	NYSE	RRC	Fri, Mar 7, 1997	11.50	11.75	11.50	11.58
1059	NYSE	RRC	Thu, Mar 6, 1997	11.67	11.67	11.50	11.58
1058	NYSE	RRC	Wed, Mar 5, 1997	11.08	11.58	11.08	11.50
1057	NYSE	RRC	Tue, Mar 4, 1997	11.08	11.25	10.92	11.00
1056	NYSE	RRC	Mon, Mar 3, 1997	10.83	11.25	10.83	11.17
1055	NYSE	RRC	Fri, Feb 28, 1997	11.08	11.08	10.67	10.67
1054	NYSE	RRC	Thu, Feb 27, 1997	11.50	11.58	11.08	11.17
1053	NYSE	RRC	Wed, Feb 26, 1997	11.83	11.92	11.42	11.50
1052	NYSE	RRC	Tue, Feb 25, 1997	12.00	12.33	11.92	12.00
1051	NYSE	RRC	Mon, Feb 24, 1997	12.08	12.08	12.00	12.08
1050	NYSE	RRC	Fri, Feb 21, 1997	12.00	12.17	11.92	12.08
1049	NYSE	RRC	Thu, Feb 20, 1997	10.92	12.00	10.75	11.92
1048	NYSE	RRC	Wed, Feb 19, 1997	11.75	11.75	10.67	10.92
1047	NYSE	RRC	Tue, Feb 18, 1997	12.25	12.25	11.17	11.67
1046	NYSE	RRC	Fri, Feb 14, 1997	12.67	12.67	12.00	12.25
1045	NYSE	RRC	Thu, Feb 13, 1997	12.50	12.83	12.50	12.67
1044	NYSE	RRC	Wed, Feb 12, 1997	12.00	12.50	11.92	12.50
1043	NYSE	RRC	Tue, Feb 11, 1997	12.00	12.08	11.67	12.00
1042	NYSE	RRC	Mon, Feb 10, 1997	13.33	13.33	11.92	12.17
1041	NYSE	RRC	Fri, Feb 7, 1997	14.33	14.33	12.92	13.58
1040	NYSE	RRC	Thu, Feb 6, 1997	14.42	14.58	14.08	14.25
1039	NYSE	RRC	Wed, Feb 5, 1997	14.50	14.50	14.08	14.17
1038	NYSE	RRC	Tue, Feb 4, 1997	14.42	14.67	14.33	14.58
1037	NYSE	RRC	Mon, Feb 3, 1997	14.75	14.75	14.33	14.33
1036	NYSE	RRC	Fri, Jan 31, 1997	14.83	14.92	14.75	14.83
1035	NYSE	RRC	Thu, Jan 30, 1997	14.92	14.92	14.33	14.75
1034	NYSE	RRC	Wed, Jan 29, 1997	14.83	15.00	14.42	14.83
1033	NYSE	RRC	Tue, Jan 28, 1997	15.08	15.08	14.67	14.75
1032	NYSE	RRC	Mon, Jan 27, 1997	14.67	15.17	14.58	15.08
1031	NYSE	RRC	Fri, Jan 24, 1997	14.25	14.92	14.08	14.75
1030	NYSE	RRC	Thu, Jan 23, 1997	13.67	14.42	13.58	14.08
1029	NYSE	RRC	Wed, Jan 22, 1997	13.83	13.92	13.50	13.67
1028	NYSE	RRC	Tue, Jan 21, 1997	14.42	14.42	13.67	13.83
1027	NYSE	RRC	Mon, Jan 20, 1997	14.33	15.08	14.33	14.50
1026	NYSE	RRC	Fri, Jan 17, 1997	14.17	14.25	14.17	14.25
1025	NYSE	RRC	Thu, Jan 16, 1997	14.92	14.92	14.42	14.42
1024	NYSE	RRC	Wed, Jan 15, 1997	15.00	15.08	14.83	14.92
1023	NYSE	RRC	Tue, Jan 14, 1997	15.33	15.33	14.92	15.00
1022	NYSE	RRC	Mon, Jan 13, 1997	15.58	15.75	15.25	15.42
1021	NYSE	RRC	Fri, Jan 10, 1997	14.67	15.25	14.58	15.08
1020	NYSE	RRC	Thu, Jan 9, 1997	13.83	14.83	13.58	14.67
1019	NYSE	RRC	Wed, Jan 8, 1997	14.50	14.50	13.42	13.83
1018	NYSE	RRC	Tue, Jan 7, 1997	13.25	14.58	13.25	14.42
1017	NYSE	RRC	Mon, Jan 6, 1997	12.83	13.25	12.75	13.25
1016	NYSE	RRC	Fri, Jan 3, 1997	12.92	13.00	12.67	12.75
1015	NYSE	RRC	Thu, Jan 2, 1997	11.42	13.33	11.42	12.67
1014	NYSE	RRC	Tue, Dec 31, 1996	11.33	11.42	11.33	11.42
1013	NYSE	RRC	Mon, Dec 30, 1996	11.33	11.42	11.33	11.42
1012	NYSE	RRC	Fri, Dec 27, 1996	11.33	11.50	11.33	11.33
1011	NYSE	RRC	Thu, Dec 26, 1996	11.08	11.33	11.08	11.33
1010	NYSE	RRC	Tue, Dec 24, 1996	11.00	11.17	11.00	11.08
1009	NYSE	RRC	Mon, Dec 23, 1996	10.92	11.00	10.83	11.00
1008	NYSE	RRC	Fri, Dec 20, 1996	10.42	10.83	10.42	10.75
1007	NYSE	RRC	Thu, Dec 19, 1996	10.33	10.50	10.33	10.33
1006	NYSE	RRC	Wed, Dec 18, 1996	10.25	10.58	10.25	10.25
1005	NYSE	RRC	Tue, Dec 17, 1996	10.33	10.42	10.08	10.33
1004	NYSE	RRC	Mon, Dec 16, 1996	10.00	10.25	10.00	10.25
1003	NYSE	RRC	Fri, Dec 13, 1996	10.25	10.33	10.08	10.17
1002	NYSE	RRC	Thu, Dec 12, 1996	10.17	10.42	10.08	10.25
1001	NYSE	RRC	Wed, Dec 11, 1996	10.92	10.92	9.75	10.08
1000	NYSE	RRC	Tue, Dec 10, 1996	11.42	11.42	11.08	11.08
999	NYSE	RRC	Mon, Dec 9, 1996	11.25	11.33	11.25	11.33
998	NYSE	RRC	Fri, Dec 6, 1996	11.42	11.42	11.00	11.00
997	NYSE	RRC	Thu, Dec 5, 1996	11.33	11.50	10.92	11.50
996	NYSE	RRC	Wed, Dec 4, 1996	11.50	11.58	11.17	11.42
995	NYSE	RRC	Tue, Dec 3, 1996	10.92	11.67	10.92	11.58
994	NYSE	RRC	Mon, Dec 2, 1996	11.00	11.08	10.83	10.92
993	NYSE	RRC	Fri, Nov 29, 1996	11.00	11.17	10.92	10.92
992	NYSE	RRC	Wed, Nov 27, 1996	10.92	11.17	10.83	11.08
991	NYSE	RRC	Tue, Nov 26, 1996	10.75	11.08	10.67	11.00
990	NYSE	RRC	Mon, Nov 25, 1996	11.00	11.08	10.67	10.75
989	NYSE	RRC	Fri, Nov 22, 1996	11.00	11.00	10.83	11.00
988	NYSE	RRC	Thu, Nov 21, 1996	11.08	11.17	10.92	10.92
987	NYSE	RRC	Wed, Nov 20, 1996	11.08	11.25	11.00	11.08
986	NYSE	RRC	Tue, Nov 19, 1996	11.08	11.08	11.00	11.00
985	NYSE	RRC	Mon, Nov 18, 1996	10.67	11.08	10.67	11.08
984	NYSE	RRC	Fri, Nov 15, 1996	10.83	10.92	10.75	10.75
983	NYSE	RRC	Thu, Nov 14, 1996	10.67	10.83	10.67	10.83
982	NYSE	RRC	Wed, Nov 13, 1996	10.50	11.00	10.42	10.67
981	NYSE	RRC	Tue, Nov 12, 1996	10.58	10.67	10.42	10.50
980	NYSE	RRC	Mon, Nov 11, 1996	10.75	10.75	10.50	10.50
979	NYSE	RRC	Fri, Nov 8, 1996	10.92	10.92	10.58	10.75
978	NYSE	RRC	Thu, Nov 7, 1996	10.58	11.25	10.33	11.08
977	NYSE	RRC	Wed, Nov 6, 1996	10.58	10.75	10.58	10.58
976	NYSE	RRC	Tue, Nov 5, 1996	10.75	10.75	10.50	10.67
975	NYSE	RRC	Mon, Nov 4, 1996	10.83	10.83	10.42	10.67
974	NYSE	RRC	Fri, Nov 1, 1996	10.83	10.92	10.75	10.75
973	NYSE	RRC	Thu, Oct 31, 1996	10.83	10.92	10.67	10.92
972	NYSE	RRC	Wed, Oct 30, 1996	10.67	10.92	10.50	10.75
971	NYSE	RRC	Tue, Oct 29, 1996	10.67	10.67	10.50	10.67
970	NYSE	RRC	Mon, Oct 28, 1996	10.50	10.67	10.42	10.67
969	NYSE	RRC	Fri, Oct 25, 1996	10.50	10.50	10.08	10.25
968	NYSE	RRC	Thu, Oct 24, 1996	10.58	10.67	10.33	10.50
967	NYSE	RRC	Wed, Oct 23, 1996	10.75	10.75	10.42	10.58
966	NYSE	RRC	Tue, Oct 22, 1996	10.67	11.00	10.58	10.75
965	NYSE	RRC	Mon, Oct 21, 1996	11.08	11.42	10.67	10.67
964	NYSE	RRC	Fri, Oct 18, 1996	10.50	10.83	10.50	10.83
963	NYSE	RRC	Thu, Oct 17, 1996	10.17	10.50	10.17	10.42
962	NYSE	RRC	Wed, Oct 16, 1996	10.08	10.25	10.08	10.25
961	NYSE	RRC	Tue, Oct 15, 1996	10.08	10.17	10.08	10.17
960	NYSE	RRC	Mon, Oct 14, 1996	9.92	10.33	9.92	10.25
959	NYSE	RRC	Thu, Oct 10, 1996	9.42	9.42	9.08	9.25
958	NYSE	RRC	Wed, Oct 9, 1996	9.42	9.42	9.17	9.33
957	NYSE	RRC	Tue, Oct 8, 1996	9.50	9.58	9.25	9.42
956	NYSE	RRC	Mon, Oct 7, 1996	9.42	9.58	9.42	9.42
955	NYSE	RRC	Fri, Oct 4, 1996	9.50	9.67	9.33	9.58
954	NYSE	RRC	Thu, Oct 3, 1996	9.00	9.42	9.00	9.33
953	NYSE	RRC	Wed, Oct 2, 1996	8.75	9.00	8.75	9.00
952	NYSE	RRC	Tue, Oct 1, 1996	8.83	9.00	8.67	8.75
951	NYSE	RRC	Mon, Sep 30, 1996	8.67	8.75	8.58	8.75
950	NYSE	RRC	Fri, Sep 27, 1996	8.58	8.67	8.58	8.58
949	NYSE	RRC	Thu, Sep 26, 1996	8.67	8.75	8.50	8.75
948	NYSE	RRC	Wed, Sep 25, 1996	8.58	8.67	8.58	8.67
947	NYSE	RRC	Tue, Sep 24, 1996	8.58	8.71	8.58	8.63
946	NYSE	RRC	Mon, Sep 23, 1996	8.58	8.67	8.58	8.63
945	NYSE	RRC	Fri, Sep 20, 1996	8.50	8.67	8.50	8.58
944	NYSE	RRC	Thu, Sep 19, 1996	8.75	8.75	8.50	8.50
943	NYSE	RRC	Wed, Sep 18, 1996	8.58	8.83	8.58	8.69
942	NYSE	RRC	Tue, Sep 17, 1996	8.67	8.83	8.67	8.83
941	NYSE	RRC	Mon, Sep 16, 1996	8.67	8.79	8.67	8.75
940	NYSE	RRC	Fri, Sep 13, 1996	8.75	8.83	8.67	8.75
939	NYSE	RRC	Thu, Sep 12, 1996	8.67	8.75	8.58	8.75
938	NYSE	RRC	Wed, Sep 11, 1996	8.67	8.67	8.54	8.67
937	NYSE	RRC	Tue, Sep 10, 1996	8.83	9.00	8.58	8.67
936	NYSE	RRC	Mon, Sep 9, 1996	8.67	9.00	8.67	8.92
935	NYSE	RRC	Fri, Sep 6, 1996	8.42	8.75	8.42	8.67
934	NYSE	RRC	Thu, Sep 5, 1996	8.50	8.58	8.42	8.54
933	NYSE	RRC	Wed, Sep 4, 1996	8.50	8.58	8.33	8.58
932	NYSE	RRC	Tue, Sep 3, 1996	8.42	8.50	8.25	8.50
931	NYSE	RRC	Fri, Aug 30, 1996	8.25	8.42	8.17	8.42
930	NYSE	RRC	Thu, Aug 29, 1996	8.50	8.50	8.25	8.42
929	NYSE	RRC	Wed, Aug 28, 1996	8.42	8.58	8.25	8.42
928	NYSE	RRC	Tue, Aug 27, 1996	8.83	8.83	8.50	8.58
927	NYSE	RRC	Mon, Aug 26, 1996	8.67	8.83	8.67	8.71
926	NYSE	RRC	Fri, Aug 23, 1996	8.83	8.83	8.67	8.75
925	NYSE	RRC	Thu, Aug 22, 1996	8.92	8.92	8.67	8.83
924	NYSE	RRC	Wed, Aug 21, 1996	8.83	9.00	8.83	8.83
923	NYSE	RRC	Tue, Aug 20, 1996	8.83	9.00	8.58	8.92
922	NYSE	RRC	Mon, Aug 19, 1996	8.58	8.75	8.58	8.58
921	NYSE	RRC	Fri, Aug 16, 1996	8.58	8.75	8.58	8.58
920	NYSE	RRC	Thu, Aug 15, 1996	8.75	8.75	8.58	8.67
919	NYSE	RRC	Wed, Aug 14, 1996	8.75	8.75	8.58	8.67
918	NYSE	RRC	Tue, Aug 13, 1996	8.75	8.75	8.58	8.58
917	NYSE	RRC	Mon, Aug 12, 1996	8.75	8.75	8.50	8.75
916	NYSE	RRC	Fri, Aug 9, 1996	8.75	8.75	8.50	8.58
915	NYSE	RRC	Thu, Aug 8, 1996	8.83	9.00	8.58	8.58
914	NYSE	RRC	Wed, Aug 7, 1996	9.00	9.00	8.67	8.75
913	NYSE	RRC	Tue, Aug 6, 1996	9.17	9.17	8.83	8.92
912	NYSE	RRC	Mon, Aug 5, 1996	8.67	9.17	8.50	9.17
911	NYSE	RRC	Fri, Aug 2, 1996	8.42	8.67	8.17	8.58
910	NYSE	RRC	Thu, Aug 1, 1996	8.17	8.33	8.00	8.33
909	NYSE	RRC	Wed, Jul 31, 1996	8.25	8.25	7.92	8.17
908	NYSE	RRC	Tue, Jul 30, 1996	8.75	8.75	8.17	8.25
907	NYSE	RRC	Mon, Jul 29, 1996	8.67	8.92	8.50	8.67
906	NYSE	RRC	Fri, Jul 26, 1996	8.83	8.83	8.67	8.83
905	NYSE	RRC	Thu, Jul 25, 1996	8.67	8.83	8.58	8.67
904	NYSE	RRC	Wed, Jul 24, 1996	8.33	8.67	8.25	8.50
903	NYSE	RRC	Tue, Jul 23, 1996	9.08	9.25	8.33	8.50
902	NYSE	RRC	Mon, Jul 22, 1996	9.08	9.33	9.08	9.08
901	NYSE	RRC	Fri, Jul 19, 1996	9.33	9.33	9.08	9.33
900	NYSE	RRC	Thu, Jul 18, 1996	9.08	9.33	8.83	9.33
899	NYSE	RRC	Wed, Jul 17, 1996	8.75	9.08	8.67	9.00
898	NYSE	RRC	Tue, Jul 16, 1996	8.67	8.83	8.58	8.75
897	NYSE	RRC	Mon, Jul 15, 1996	9.17	9.17	8.67	8.92
896	NYSE	RRC	Fri, Jul 12, 1996	8.92	9.25	8.92	9.17
895	NYSE	RRC	Thu, Jul 11, 1996	9.25	9.25	8.83	9.00
894	NYSE	RRC	Wed, Jul 10, 1996	9.58	9.83	9.25	9.25
893	NYSE	RRC	Tue, Jul 9, 1996	9.75	9.83	9.58	9.83
892	NYSE	RRC	Mon, Jul 8, 1996	9.50	9.67	9.42	9.67
891	NYSE	RRC	Fri, Jul 5, 1996	9.75	9.75	9.50	9.50
890	NYSE	RRC	Wed, Jul 3, 1996	9.83	9.83	9.67	9.67
889	NYSE	RRC	Tue, Jul 2, 1996	10.00	10.00	9.50	9.75
888	NYSE	RRC	Mon, Jul 1, 1996	9.42	10.00	9.25	9.92
887	NYSE	RRC	Fri, Jun 28, 1996	9.08	9.50	8.92	9.50
886	NYSE	RRC	Thu, Jun 27, 1996	8.96	9.08	8.92	9.08
885	NYSE	RRC	Wed, Jun 26, 1996	9.00	9.00	8.83	9.00
884	NYSE	RRC	Tue, Jun 25, 1996	8.75	9.00	8.75	9.00
883	NYSE	RRC	Mon, Jun 24, 1996	8.67	8.92	8.67	8.75
882	NYSE	RRC	Fri, Jun 21, 1996	8.92	8.92	8.67	8.83
881	NYSE	RRC	Thu, Jun 20, 1996	8.92	8.92	8.67	8.92
880	NYSE	RRC	Wed, Jun 19, 1996	8.67	8.92	8.42	8.92
879	NYSE	RRC	Tue, Jun 18, 1996	8.42	8.67	8.42	8.42
878	NYSE	RRC	Mon, Jun 17, 1996	8.67	8.75	8.42	8.46
877	NYSE	RRC	Fri, Jun 14, 1996	8.83	8.92	8.50	8.75
876	NYSE	RRC	Thu, Jun 13, 1996	9.17	9.33	8.75	8.79
875	NYSE	RRC	Wed, Jun 12, 1996	9.33	9.50	9.25	9.25
874	NYSE	RRC	Tue, Jun 11, 1996	9.33	9.50	9.17	9.33
873	NYSE	RRC	Mon, Jun 10, 1996	9.33	9.33	9.17	9.33
872	NYSE	RRC	Fri, Jun 7, 1996	9.58	9.58	9.17	9.33
871	NYSE	RRC	Thu, Jun 6, 1996	9.58	9.83	9.50	9.67
870	NYSE	RRC	Wed, Jun 5, 1996	9.83	9.83	9.58	9.67
869	NYSE	RRC	Tue, Jun 4, 1996	9.58	9.92	9.58	9.67
868	NYSE	RRC	Mon, Jun 3, 1996	9.33	9.58	9.08	9.58
867	NYSE	RRC	Fri, May 31, 1996	9.25	9.33	9.08	9.17
866	NYSE	RRC	Thu, May 30, 1996	9.08	9.25	8.92	9.25
865	NYSE	RRC	Wed, May 29, 1996	9.08	9.08	8.92	8.92
864	NYSE	RRC	Tue, May 28, 1996	9.17	9.17	8.92	9.08
863	NYSE	RRC	Fri, May 24, 1996	8.75	9.08	8.67	9.08
862	NYSE	RRC	Thu, May 23, 1996	8.50	8.75	8.50	8.75
861	NYSE	RRC	Wed, May 22, 1996	8.33	8.58	8.17	8.58
860	NYSE	RRC	Tue, May 21, 1996	8.33	8.50	8.17	8.42
859	NYSE	RRC	Mon, May 20, 1996	8.42	8.50	8.33	8.33
858	NYSE	RRC	Fri, May 17, 1996	8.67	8.83	8.50	8.58
857	NYSE	RRC	Thu, May 16, 1996	8.83	9.00	8.67	8.67
856	NYSE	RRC	Wed, May 15, 1996	9.00	9.00	8.83	8.83
855	NYSE	RRC	Tue, May 14, 1996	8.83	9.00	8.83	8.83
854	NYSE	RRC	Mon, May 13, 1996	9.00	9.00	8.83	8.92
853	NYSE	RRC	Fri, May 10, 1996	8.92	9.00	8.92	8.96
852	NYSE	RRC	Thu, May 9, 1996	8.83	9.00	8.83	8.92
851	NYSE	RRC	Wed, May 8, 1996	8.75	9.00	8.67	8.88
850	NYSE	RRC	Tue, May 7, 1996	8.75	8.75	8.50	8.75
849	NYSE	RRC	Mon, May 6, 1996	8.75	8.92	8.50	8.75
848	NYSE	RRC	Fri, May 3, 1996	8.75	8.92	8.75	8.75
847	NYSE	RRC	Thu, May 2, 1996	9.00	9.17	8.75	8.92
846	NYSE	RRC	Wed, May 1, 1996	9.00	9.25	8.92	9.08
845	NYSE	RRC	Tue, Apr 30, 1996	9.08	9.25	8.92	8.92
844	NYSE	RRC	Mon, Apr 29, 1996	9.42	9.42	8.92	9.00
843	NYSE	RRC	Fri, Apr 26, 1996	8.83	9.42	8.83	9.33
842	NYSE	RRC	Thu, Apr 25, 1996	9.08	9.08	8.83	8.92
841	NYSE	RRC	Wed, Apr 24, 1996	8.67	9.08	8.58	9.00
840	NYSE	RRC	Tue, Apr 23, 1996	8.42	8.67	8.42	8.58
839	NYSE	RRC	Mon, Apr 22, 1996	8.33	8.50	8.33	8.50
838	NYSE	RRC	Fri, Apr 19, 1996	8.17	8.33	8.17	8.17
837	NYSE	RRC	Thu, Apr 18, 1996	8.25	8.33	8.17	8.33
836	NYSE	RRC	Wed, Apr 17, 1996	8.17	8.25	8.00	8.25
835	NYSE	RRC	Tue, Apr 16, 1996	8.00	8.17	7.83	8.00
834	NYSE	RRC	Mon, Apr 15, 1996	8.00	8.17	7.83	7.92
833	NYSE	RRC	Fri, Apr 12, 1996	8.25	8.25	8.00	8.08
832	NYSE	RRC	Thu, Apr 11, 1996	8.08	8.25	8.00	8.25
831	NYSE	RRC	Wed, Apr 10, 1996	8.17	8.25	7.92	8.00
830	NYSE	RRC	Tue, Apr 9, 1996	8.00	8.25	7.92	8.08
829	NYSE	RRC	Mon, Apr 8, 1996	7.67	8.00	7.58	8.00
828	NYSE	RRC	Thu, Apr 4, 1996	7.75	7.92	7.75	7.92
827	NYSE	RRC	Wed, Apr 3, 1996	7.75	7.92	7.75	7.92
826	NYSE	RRC	Tue, Apr 2, 1996	7.92	7.92	7.75	7.75
825	NYSE	RRC	Mon, Apr 1, 1996	7.83	7.92	7.83	7.92
824	NYSE	RRC	Fri, Mar 29, 1996	7.83	8.00	7.83	7.83
823	NYSE	RRC	Thu, Mar 28, 1996	7.92	8.08	7.88	7.88
822	NYSE	RRC	Wed, Mar 27, 1996	7.92	8.00	7.75	7.83
821	NYSE	RRC	Tue, Mar 26, 1996	7.92	8.00	7.75	7.83
820	NYSE	RRC	Mon, Mar 25, 1996	7.92	8.08	7.83	7.92
819	NYSE	RRC	Fri, Mar 22, 1996	7.92	7.92	7.75	7.92
818	NYSE	RRC	Thu, Mar 21, 1996	7.67	8.00	7.67	7.83
817	NYSE	RRC	Wed, Mar 20, 1996	7.67	7.92	7.50	7.67
816	NYSE	RRC	Tue, Mar 19, 1996	7.42	7.58	7.33	7.58
815	NYSE	RRC	Mon, Mar 18, 1996	7.42	7.42	7.33	7.42
814	NYSE	RRC	Fri, Mar 15, 1996	7.08	7.42	7.08	7.25
813	NYSE	RRC	Thu, Mar 14, 1996	7.17	7.17	7.00	7.08
812	NYSE	RRC	Wed, Mar 13, 1996	7.17	7.17	7.00	7.08
811	NYSE	RRC	Tue, Mar 12, 1996	7.00	7.17	7.00	7.00
810	NYSE	RRC	Mon, Mar 11, 1996	7.00	7.17	7.00	7.00
809	NYSE	RRC	Fri, Mar 8, 1996	7.17	7.17	7.00	7.08
808	NYSE	RRC	Thu, Mar 7, 1996	7.17	7.33	7.17	7.33
807	NYSE	RRC	Wed, Mar 6, 1996	7.17	7.33	7.17	7.17
806	NYSE	RRC	Tue, Mar 5, 1996	7.17	7.25	7.17	7.17
805	NYSE	RRC	Mon, Mar 4, 1996	7.33	7.33	7.17	7.17
804	NYSE	RRC	Fri, Mar 1, 1996	7.17	7.33	7.17	7.25
803	NYSE	RRC	Thu, Feb 29, 1996	7.17	7.33	7.08	7.33
802	NYSE	RRC	Wed, Feb 28, 1996	7.08	7.33	7.08	7.33
801	NYSE	RRC	Tue, Feb 27, 1996	7.50	7.50	6.92	7.17
800	NYSE	RRC	Mon, Feb 26, 1996	8.00	8.00	7.50	7.67
799	NYSE	RRC	Fri, Feb 23, 1996	7.83	8.00	7.83	8.00
798	NYSE	RRC	Thu, Feb 22, 1996	7.67	8.00	7.67	7.92
797	NYSE	RRC	Wed, Feb 21, 1996	7.25	7.75	7.25	7.71
796	NYSE	RRC	Tue, Feb 20, 1996	7.17	7.33	7.17	7.29
795	NYSE	RRC	Fri, Feb 16, 1996	7.17	7.33	7.17	7.17
794	NYSE	RRC	Thu, Feb 15, 1996	7.08	7.33	7.00	7.33
793	NYSE	RRC	Wed, Feb 14, 1996	6.83	7.00	6.83	7.00
792	NYSE	RRC	Tue, Feb 13, 1996	7.42	7.58	6.83	6.88
791	NYSE	RRC	Mon, Feb 12, 1996	7.33	7.58	7.33	7.42
790	NYSE	RRC	Fri, Feb 9, 1996	7.33	7.42	7.33	7.33
789	NYSE	RRC	Thu, Feb 8, 1996	7.42	7.42	7.25	7.33
788	NYSE	RRC	Wed, Feb 7, 1996	7.33	7.42	7.25	7.33
787	NYSE	RRC	Tue, Feb 6, 1996	7.17	7.42	7.17	7.33
786	NYSE	RRC	Mon, Feb 5, 1996	7.00	7.17	6.83	7.17
785	NYSE	RRC	Fri, Feb 2, 1996	6.83	7.00	6.83	7.00
784	NYSE	RRC	Thu, Feb 1, 1996	6.67	6.92	6.67	6.88
783	NYSE	RRC	Wed, Jan 31, 1996	6.83	6.83	6.67	6.67
782	NYSE	RRC	Tue, Jan 30, 1996	6.67	6.83	6.50	6.83
781	NYSE	RRC	Mon, Jan 29, 1996	6.58	6.67	6.50	6.58
780	NYSE	RRC	Fri, Jan 26, 1996	6.50	6.58	6.42	6.58
779	NYSE	RRC	Thu, Jan 25, 1996	6.50	6.50	6.42	6.42
778	NYSE	RRC	Wed, Jan 24, 1996	6.50	6.50	6.33	6.50
777	NYSE	RRC	Tue, Jan 23, 1996	6.42	6.50	6.33	6.33
776	NYSE	RRC	Mon, Jan 22, 1996	6.33	6.50	6.33	6.33
775	NYSE	RRC	Fri, Jan 19, 1996	6.67	6.67	6.42	6.50
774	NYSE	RRC	Thu, Jan 18, 1996	6.58	6.58	6.33	6.58
773	NYSE	RRC	Wed, Jan 17, 1996	6.58	6.58	6.33	6.42
772	NYSE	RRC	Tue, Jan 16, 1996	6.58	6.67	6.33	6.33
771	NYSE	RRC	Mon, Jan 15, 1996	6.58	6.58	6.33	6.50
770	NYSE	RRC	Fri, Jan 12, 1996	6.83	7.00	6.33	6.42
769	NYSE	RRC	Thu, Jan 11, 1996	6.92	7.08	6.83	6.92
768	NYSE	RRC	Wed, Jan 10, 1996	7.00	7.08	6.92	7.08
767	NYSE	RRC	Tue, Jan 9, 1996	7.00	7.17	7.00	7.08
766	NYSE	RRC	Mon, Jan 8, 1996	7.25	7.25	7.08	7.17
765	NYSE	RRC	Fri, Jan 5, 1996	6.83	7.25	6.83	7.25
764	NYSE	RRC	Thu, Jan 4, 1996	6.50	6.92	6.42	6.75
763	NYSE	RRC	Wed, Jan 3, 1996	6.50	6.50	6.33	6.50
762	NYSE	RRC	Tue, Jan 2, 1996	6.50	6.50	6.33	6.42
761	NYSE	RRC	Fri, Dec 29, 1995	6.42	6.50	6.25	6.50
760	NYSE	RRC	Thu, Dec 28, 1995	6.33	6.42	6.17	6.29
759	NYSE	RRC	Wed, Dec 27, 1995	6.25	6.50	6.17	6.33
758	NYSE	RRC	Tue, Dec 26, 1995	6.50	6.50	6.25	6.50
757	NYSE	RRC	Fri, Dec 22, 1995	6.58	6.67	6.42	6.50
756	NYSE	RRC	Thu, Dec 21, 1995	6.08	6.50	6.08	6.50
755	NYSE	RRC	Wed, Dec 20, 1995	6.08	6.33	6.00	6.17
754	NYSE	RRC	Tue, Dec 19, 1995	5.92	6.08	5.83	5.92
753	NYSE	RRC	Mon, Dec 18, 1995	5.83	5.92	5.83	5.92
752	NYSE	RRC	Fri, Dec 15, 1995	5.83	5.92	5.83	5.83
751	NYSE	RRC	Thu, Dec 14, 1995	5.92	5.92	5.83	5.88
750	NYSE	RRC	Wed, Dec 13, 1995	5.92	5.92	5.83	5.92
749	NYSE	RRC	Tue, Dec 12, 1995	5.75	6.00	5.67	5.83
748	NYSE	RRC	Mon, Dec 11, 1995	5.67	5.75	5.67	5.75
747	NYSE	RRC	Fri, Dec 8, 1995	5.58	5.75	5.58	5.75
746	NYSE	RRC	Thu, Dec 7, 1995	5.67	5.75	5.58	5.58
745	NYSE	RRC	Wed, Dec 6, 1995	5.67	5.83	5.67	5.67
744	NYSE	RRC	Tue, Dec 5, 1995	5.75	5.83	5.75	5.75
743	NYSE	RRC	Mon, Dec 4, 1995	5.75	5.83	5.71	5.75
742	NYSE	RRC	Fri, Dec 1, 1995	5.83	5.83	5.75	5.75
741	NYSE	RRC	Thu, Nov 30, 1995	5.75	5.83	5.75	5.83
740	NYSE	RRC	Wed, Nov 29, 1995	5.92	5.92	5.75	5.83
739	NYSE	RRC	Tue, Nov 28, 1995	5.83	5.92	5.67	5.92
738	NYSE	RRC	Mon, Nov 27, 1995	5.58	5.83	5.58	5.58
737	NYSE	RRC	Fri, Nov 24, 1995	5.83	5.83	5.58	5.58
736	NYSE	RRC	Wed, Nov 22, 1995	5.54	5.75	5.54	5.67
735	NYSE	RRC	Tue, Nov 21, 1995	5.58	5.67	5.54	5.63
734	NYSE	RRC	Mon, Nov 20, 1995	5.50	5.58	5.50	5.58
733	NYSE	RRC	Fri, Nov 17, 1995	5.42	5.54	5.42	5.54
732	NYSE	RRC	Thu, Nov 16, 1995	5.25	5.58	5.25	5.58
731	NYSE	RRC	Wed, Nov 15, 1995	5.25	5.42	5.25	5.33
730	NYSE	RRC	Tue, Nov 14, 1995	5.25	5.33	5.25	5.25
729	NYSE	RRC	Mon, Nov 13, 1995	5.08	5.42	5.08	5.42
728	NYSE	RRC	Fri, Nov 10, 1995	5.08	5.17	5.08	5.08
727	NYSE	RRC	Thu, Nov 9, 1995	5.08	5.17	5.08	5.08
726	NYSE	RRC	Wed, Nov 8, 1995	5.08	5.17	5.00	5.17
725	NYSE	RRC	Tue, Nov 7, 1995	5.17	5.17	5.00	5.00
724	NYSE	RRC	Mon, Nov 6, 1995	5.17	5.17	5.00	5.04
723	NYSE	RRC	Fri, Nov 3, 1995	5.17	5.17	5.00	5.00
722	NYSE	RRC	Thu, Nov 2, 1995	5.00	5.17	5.00	5.00
721	NYSE	RRC	Wed, Nov 1, 1995	5.17	5.17	5.00	5.08
720	NYSE	RRC	Tue, Oct 31, 1995	5.21	5.29	5.00	5.17
719	NYSE	RRC	Mon, Oct 30, 1995	5.17	5.33	5.17	5.21
718	NYSE	RRC	Fri, Oct 27, 1995	5.17	5.33	5.08	5.33
717	NYSE	RRC	Thu, Oct 26, 1995	5.33	5.42	5.08	5.25
716	NYSE	RRC	Wed, Oct 25, 1995	5.29	5.42	5.29	5.38
715	NYSE	RRC	Tue, Oct 24, 1995	5.29	5.38	5.29	5.38
714	NYSE	RRC	Mon, Oct 23, 1995	5.38	5.38	5.29	5.33
713	NYSE	RRC	Fri, Oct 20, 1995	5.33	5.42	5.29	5.33
712	NYSE	RRC	Thu, Oct 19, 1995	5.33	5.42	5.25	5.33
711	NYSE	RRC	Wed, Oct 18, 1995	5.58	5.58	5.33	5.38
710	NYSE	RRC	Tue, Oct 17, 1995	5.50	5.58	5.25	5.58
709	NYSE	RRC	Mon, Oct 16, 1995	5.25	5.50	5.25	5.50
708	NYSE	RRC	Fri, Oct 13, 1995	5.25	5.50	5.25	5.50
707	NYSE	RRC	Thu, Oct 12, 1995	5.42	5.50	5.33	5.50
706	NYSE	RRC	Wed, Oct 11, 1995	5.58	5.58	5.42	5.42
705	NYSE	RRC	Tue, Oct 10, 1995	5.50	5.67	5.42	5.50
704	NYSE	RRC	Mon, Oct 9, 1995	5.67	5.67	5.50	5.50
703	NYSE	RRC	Fri, Oct 6, 1995	5.67	5.67	5.50	5.67
702	NYSE	RRC	Thu, Oct 5, 1995	5.50	5.67	5.50	5.50
701	NYSE	RRC	Wed, Oct 4, 1995	5.50	5.67	5.50	5.67
700	NYSE	RRC	Tue, Oct 3, 1995	5.67	5.67	5.50	5.50
699	NYSE	RRC	Mon, Oct 2, 1995	5.58	5.67	5.50	5.67
698	NYSE	RRC	Fri, Sep 29, 1995	5.58	5.67	5.58	5.67
697	NYSE	RRC	Thu, Sep 28, 1995	5.67	5.67	5.58	5.58
696	NYSE	RRC	Wed, Sep 27, 1995	5.75	5.75	5.58	5.67
695	NYSE	RRC	Tue, Sep 26, 1995	5.83	5.92	5.67	5.67
694	NYSE	RRC	Mon, Sep 25, 1995	5.83	6.00	5.83	5.83
693	NYSE	RRC	Fri, Sep 22, 1995	6.00	6.00	5.83	6.00
692	NYSE	RRC	Thu, Sep 21, 1995	6.00	6.00	5.83	5.83
691	NYSE	RRC	Wed, Sep 20, 1995	6.00	6.08	5.92	5.92
690	NYSE	RRC	Tue, Sep 19, 1995	5.83	6.00	5.83	6.00
689	NYSE	RRC	Mon, Sep 18, 1995	5.92	6.00	5.75	5.83
688	NYSE	RRC	Fri, Sep 15, 1995	5.75	5.92	5.75	5.83
687	NYSE	RRC	Thu, Sep 14, 1995	5.92	5.92	5.75	5.86
686	NYSE	RRC	Wed, Sep 13, 1995	5.83	5.92	5.75	5.75
685	NYSE	RRC	Tue, Sep 12, 1995	5.92	6.00	5.83	5.92
684	NYSE	RRC	Mon, Sep 11, 1995	6.00	6.08	5.92	6.00
683	NYSE	RRC	Fri, Sep 8, 1995	6.00	6.08	6.00	6.00
682	NYSE	RRC	Thu, Sep 7, 1995	5.83	6.17	5.83	6.08
681	NYSE	RRC	Wed, Sep 6, 1995	6.00	6.00	5.83	5.88
680	NYSE	RRC	Tue, Sep 5, 1995	5.75	6.00	5.75	5.83
679	NYSE	RRC	Fri, Sep 1, 1995	5.58	5.92	5.58	5.83
678	NYSE	RRC	Thu, Aug 31, 1995	5.67	5.75	5.58	5.58
677	NYSE	RRC	Wed, Aug 30, 1995	5.58	5.83	5.58	5.67
676	NYSE	RRC	Tue, Aug 29, 1995	5.67	5.67	5.58	5.58
675	NYSE	RRC	Mon, Aug 28, 1995	5.50	5.67	5.50	5.58
674	NYSE	RRC	Fri, Aug 25, 1995	5.33	5.58	5.33	5.50
673	NYSE	RRC	Thu, Aug 24, 1995	5.17	5.33	5.17	5.33
672	NYSE	RRC	Wed, Aug 23, 1995	5.25	5.33	5.17	5.17
671	NYSE	RRC	Tue, Aug 22, 1995	4.92	5.25	4.92	5.25
670	NYSE	RRC	Mon, Aug 21, 1995	4.92	5.08	4.92	4.92
669	NYSE	RRC	Fri, Aug 18, 1995	4.83	5.08	4.83	5.08
668	NYSE	RRC	Thu, Aug 17, 1995	5.08	5.08	4.83	5.00
667	NYSE	RRC	Wed, Aug 16, 1995	5.25	5.33	4.92	4.92
666	NYSE	RRC	Tue, Aug 15, 1995	5.25	5.33	5.17	5.17
665	NYSE	RRC	Mon, Aug 14, 1995	5.17	5.33	5.17	5.17
664	NYSE	RRC	Fri, Aug 11, 1995	5.25	5.42	5.17	5.33
663	NYSE	RRC	Thu, Aug 10, 1995	5.33	5.42	5.25	5.42
662	NYSE	RRC	Wed, Aug 9, 1995	5.33	5.42	5.33	5.42
661	NYSE	RRC	Tue, Aug 8, 1995	5.33	5.50	5.33	5.33
660	NYSE	RRC	Mon, Aug 7, 1995	5.42	5.50	5.33	5.50
659	NYSE	RRC	Fri, Aug 4, 1995	5.25	5.42	5.25	5.42
658	NYSE	RRC	Thu, Aug 3, 1995	5.33	5.33	5.25	5.25
657	NYSE	RRC	Wed, Aug 2, 1995	5.33	5.33	5.17	5.17
656	NYSE	RRC	Tue, Aug 1, 1995	5.17	5.33	5.17	5.33
655	NYSE	RRC	Mon, Jul 31, 1995	5.17	5.33	5.17	5.17
654	NYSE	RRC	Fri, Jul 28, 1995	5.17	5.33	5.17	5.33
653	NYSE	RRC	Thu, Jul 27, 1995	5.17	5.33	5.17	5.17
652	NYSE	RRC	Wed, Jul 26, 1995	5.25	5.33	5.08	5.33
651	NYSE	RRC	Tue, Jul 25, 1995	5.33	5.42	5.25	5.25
650	NYSE	RRC	Mon, Jul 24, 1995	5.42	5.42	5.25	5.25
649	NYSE	RRC	Fri, Jul 21, 1995	5.25	5.50	5.25	5.33
648	NYSE	RRC	Thu, Jul 20, 1995	5.17	5.33	5.17	5.33
647	NYSE	RRC	Wed, Jul 19, 1995	5.17	5.33	5.17	5.17
646	NYSE	RRC	Tue, Jul 18, 1995	5.17	5.33	5.17	5.25
645	NYSE	RRC	Mon, Jul 17, 1995	5.33	5.50	5.17	5.33
644	NYSE	RRC	Fri, Jul 14, 1995	5.42	5.50	5.33	5.33
643	NYSE	RRC	Thu, Jul 13, 1995	5.50	5.50	5.42	5.46
642	NYSE	RRC	Wed, Jul 12, 1995	5.50	5.67	5.50	5.50
641	NYSE	RRC	Tue, Jul 11, 1995	5.75	5.75	5.58	5.58
640	NYSE	RRC	Mon, Jul 10, 1995	5.58	5.75	5.58	5.67
639	NYSE	RRC	Fri, Jul 7, 1995	5.25	5.67	5.25	5.58
638	NYSE	RRC	Thu, Jul 6, 1995	5.17	5.25	5.17	5.25
637	NYSE	RRC	Wed, Jul 5, 1995	5.08	5.25	5.08	5.17
636	NYSE	RRC	Mon, Jul 3, 1995	5.08	5.08	5.08	5.08
635	NYSE	RRC	Fri, Jun 30, 1995	5.08	5.25	5.08	5.08
634	NYSE	RRC	Thu, Jun 29, 1995	5.17	5.29	5.08	5.13
633	NYSE	RRC	Wed, Jun 28, 1995	5.17	5.29	5.17	5.17
632	NYSE	RRC	Tue, Jun 27, 1995	5.17	5.33	5.17	5.17
631	NYSE	RRC	Mon, Jun 26, 1995	5.17	5.33	5.17	5.17
630	NYSE	RRC	Fri, Jun 23, 1995	5.17	5.33	5.17	5.25
629	NYSE	RRC	Thu, Jun 22, 1995	5.33	5.33	5.17	5.29
628	NYSE	RRC	Wed, Jun 21, 1995	5.33	5.42	5.17	5.33
627	NYSE	RRC	Tue, Jun 20, 1995	5.46	5.46	5.33	5.42
626	NYSE	RRC	Mon, Jun 19, 1995	5.38	5.46	5.38	5.46
625	NYSE	RRC	Fri, Jun 16, 1995	5.38	5.46	5.38	5.38
624	NYSE	RRC	Thu, Jun 15, 1995	5.38	5.46	5.38	5.46
623	NYSE	RRC	Wed, Jun 14, 1995	5.38	5.46	5.38	5.46
622	NYSE	RRC	Tue, Jun 13, 1995	5.50	5.50	5.38	5.38
621	NYSE	RRC	Mon, Jun 12, 1995	5.33	5.50	5.33	5.50
620	NYSE	RRC	Fri, Jun 9, 1995	5.33	5.46	5.33	5.33
619	NYSE	RRC	Thu, Jun 8, 1995	5.33	5.46	5.33	5.46
618	NYSE	RRC	Wed, Jun 7, 1995	5.42	5.46	5.17	5.33
617	NYSE	RRC	Tue, Jun 6, 1995	5.50	5.50	5.42	5.42
616	NYSE	RRC	Mon, Jun 5, 1995	5.42	5.50	5.42	5.42
615	NYSE	RRC	Fri, Jun 2, 1995	5.42	5.50	5.42	5.42
614	NYSE	RRC	Thu, Jun 1, 1995	5.42	5.50	5.33	5.42
613	NYSE	RRC	Wed, May 31, 1995	5.50	5.50	5.33	5.33
612	NYSE	RRC	Tue, May 30, 1995	5.33	5.50	5.33	5.33
611	NYSE	RRC	Fri, May 26, 1995	5.33	5.42	5.25	5.33
610	NYSE	RRC	Thu, May 25, 1995	5.42	5.42	5.25	5.33
609	NYSE	RRC	Wed, May 24, 1995	5.17	5.42	5.17	5.42
608	NYSE	RRC	Tue, May 23, 1995	5.42	5.42	5.33	5.33
607	NYSE	RRC	Mon, May 22, 1995	5.33	5.42	5.33	5.33
606	NYSE	RRC	Fri, May 19, 1995	5.50	5.50	5.33	5.42
605	NYSE	RRC	Thu, May 18, 1995	5.58	5.58	5.33	5.42
604	NYSE	RRC	Wed, May 17, 1995	5.75	5.75	5.42	5.50
603	NYSE	RRC	Tue, May 16, 1995	5.67	5.83	5.67	5.67
602	NYSE	RRC	Mon, May 15, 1995	5.67	5.83	5.42	5.75
601	NYSE	RRC	Fri, May 12, 1995	5.33	5.67	5.33	5.50
600	NYSE	RRC	Thu, May 11, 1995	5.50	5.58	5.33	5.42
599	NYSE	RRC	Wed, May 10, 1995	5.50	5.58	5.33	5.50
598	NYSE	RRC	Tue, May 9, 1995	5.33	5.50	5.25	5.33
597	NYSE	RRC	Mon, May 8, 1995	5.42	5.42	5.25	5.33
596	NYSE	RRC	Fri, May 5, 1995	5.25	5.33	5.17	5.33
595	NYSE	RRC	Thu, May 4, 1995	5.42	5.42	5.25	5.33
594	NYSE	RRC	Wed, May 3, 1995	5.33	5.50	5.33	5.42
593	NYSE	RRC	Tue, May 2, 1995	5.50	5.50	5.33	5.33
592	NYSE	RRC	Mon, May 1, 1995	5.33	5.50	5.33	5.33
591	NYSE	RRC	Fri, Apr 28, 1995	5.33	5.42	5.25	5.33
590	NYSE	RRC	Thu, Apr 27, 1995	5.25	5.33	5.21	5.33
589	NYSE	RRC	Wed, Apr 26, 1995	5.13	5.25	5.13	5.25
588	NYSE	RRC	Tue, Apr 25, 1995	5.17	5.25	5.08	5.21
587	NYSE	RRC	Mon, Apr 24, 1995	5.42	5.42	5.25	5.29
586	NYSE	RRC	Fri, Apr 21, 1995	5.33	5.42	5.08	5.33
585	NYSE	RRC	Thu, Apr 20, 1995	5.25	5.33	5.08	5.17
584	NYSE	RRC	Wed, Apr 19, 1995	5.29	5.33	5.17	5.17
583	NYSE	RRC	Tue, Apr 18, 1995	5.33	5.50	5.25	5.29
582	NYSE	RRC	Mon, Apr 17, 1995	5.25	5.50	5.25	5.33
581	NYSE	RRC	Thu, Apr 13, 1995	5.33	5.33	5.25	5.25
580	NYSE	RRC	Wed, Apr 12, 1995	5.25	5.33	5.08	5.33
579	NYSE	RRC	Tue, Apr 11, 1995	5.17	5.25	5.00	5.17
578	NYSE	RRC	Mon, Apr 10, 1995	5.17	5.17	5.00	5.17
577	NYSE	RRC	Fri, Apr 7, 1995	4.92	5.17	4.92	5.17
576	NYSE	RRC	Thu, Apr 6, 1995	4.92	5.08	4.92	5.08
575	NYSE	RRC	Wed, Apr 5, 1995	5.00	5.08	4.83	4.96
574	NYSE	RRC	Tue, Apr 4, 1995	4.92	4.92	4.83	4.92
573	NYSE	RRC	Mon, Apr 3, 1995	4.75	4.92	4.67	4.83
572	NYSE	RRC	Fri, Mar 31, 1995	4.67	4.75	4.58	4.67
571	NYSE	RRC	Thu, Mar 30, 1995	4.75	4.75	4.58	4.67
570	NYSE	RRC	Wed, Mar 29, 1995	4.67	4.83	4.58	4.67
569	NYSE	RRC	Tue, Mar 28, 1995	4.75	4.83	4.67	4.67
568	NYSE	RRC	Mon, Mar 27, 1995	4.75	4.83	4.75	4.75
567	NYSE	RRC	Fri, Mar 24, 1995	4.92	4.92	4.75	4.83
566	NYSE	RRC	Thu, Mar 23, 1995	4.75	4.92	4.75	4.83
565	NYSE	RRC	Wed, Mar 22, 1995	4.83	4.83	4.67	4.75
564	NYSE	RRC	Tue, Mar 21, 1995	4.67	4.83	4.67	4.75
563	NYSE	RRC	Mon, Mar 20, 1995	4.67	4.83	4.67	4.67
562	NYSE	RRC	Fri, Mar 17, 1995	4.83	4.83	4.67	4.67
561	NYSE	RRC	Thu, Mar 16, 1995	4.50	4.83	4.50	4.83
560	NYSE	RRC	Wed, Mar 15, 1995	4.42	4.58	4.42	4.50
559	NYSE	RRC	Tue, Mar 14, 1995	4.42	4.58	4.33	4.58
558	NYSE	RRC	Mon, Mar 13, 1995	4.42	4.42	4.33	4.42
557	NYSE	RRC	Fri, Mar 10, 1995	4.25	4.42	4.25	4.33
556	NYSE	RRC	Thu, Mar 9, 1995	4.42	4.42	4.25	4.25
555	NYSE	RRC	Wed, Mar 8, 1995	4.42	4.42	4.25	4.42
554	NYSE	RRC	Tue, Mar 7, 1995	4.42	4.50	4.25	4.25
553	NYSE	RRC	Mon, Mar 6, 1995	4.58	4.58	4.33	4.33
552	NYSE	RRC	Fri, Mar 3, 1995	4.67	4.67	4.33	4.33
551	NYSE	RRC	Thu, Mar 2, 1995	4.67	4.67	4.50	4.50
550	NYSE	RRC	Wed, Mar 1, 1995	4.58	4.67	4.33	4.67
549	NYSE	RRC	Tue, Feb 28, 1995	4.54	4.67	4.42	4.58
548	NYSE	RRC	Mon, Feb 27, 1995	4.58	4.67	4.50	4.58
547	NYSE	RRC	Fri, Feb 24, 1995	4.75	4.75	4.50	4.67
546	NYSE	RRC	Thu, Feb 23, 1995	4.75	4.75	4.58	4.75
545	NYSE	RRC	Wed, Feb 22, 1995	4.83	4.83	4.58	4.75
544	NYSE	RRC	Tue, Feb 21, 1995	4.83	4.83	4.58	4.67
543	NYSE	RRC	Fri, Feb 17, 1995	4.75	4.83	4.75	4.83
542	NYSE	RRC	Thu, Feb 16, 1995	4.50	4.92	4.50	4.67
541	NYSE	RRC	Wed, Feb 15, 1995	4.67	4.67	4.42	4.54
540	NYSE	RRC	Tue, Feb 14, 1995	4.50	4.67	4.42	4.67
539	NYSE	RRC	Mon, Feb 13, 1995	4.17	4.58	4.17	4.42
538	NYSE	RRC	Fri, Feb 10, 1995	4.13	4.33	4.08	4.17
537	NYSE	RRC	Thu, Feb 9, 1995	4.00	4.25	3.83	4.17
536	NYSE	RRC	Wed, Feb 8, 1995	4.00	4.00	3.83	4.00
535	NYSE	RRC	Tue, Feb 7, 1995	4.00	4.00	3.83	3.88
534	NYSE	RRC	Mon, Feb 6, 1995	4.08	4.08	3.83	3.83
533	NYSE	RRC	Fri, Feb 3, 1995	4.00	4.17	3.83	3.92
532	NYSE	RRC	Thu, Feb 2, 1995	3.83	4.00	3.75	4.00
531	NYSE	RRC	Wed, Feb 1, 1995	4.00	4.04	3.67	3.79
530	NYSE	RRC	Tue, Jan 31, 1995	4.17	4.25	4.00	4.00
529	NYSE	RRC	Mon, Jan 30, 1995	4.17	4.25	4.17	4.25
528	NYSE	RRC	Fri, Jan 27, 1995	4.33	4.33	4.17	4.17
527	NYSE	RRC	Thu, Jan 26, 1995	4.25	4.25	4.08	4.25
526	NYSE	RRC	Wed, Jan 25, 1995	4.21	4.25	4.00	4.08
525	NYSE	RRC	Tue, Jan 24, 1995	4.33	4.33	4.08	4.21
524	NYSE	RRC	Mon, Jan 23, 1995	4.25	4.33	4.25	4.33
523	NYSE	RRC	Fri, Jan 20, 1995	4.25	4.38	4.25	4.38
522	NYSE	RRC	Thu, Jan 19, 1995	4.33	4.38	4.25	4.25
521	NYSE	RRC	Wed, Jan 18, 1995	4.33	4.42	4.17	4.33
520	NYSE	RRC	Tue, Jan 17, 1995	4.33	4.42	4.19	4.33
519	NYSE	RRC	Mon, Jan 16, 1995	4.50	4.58	4.33	4.42
518	NYSE	RRC	Fri, Jan 13, 1995	4.33	4.50	4.25	4.50
517	NYSE	RRC	Thu, Jan 12, 1995	4.42	4.42	4.25	4.33
516	NYSE	RRC	Wed, Jan 11, 1995	4.42	4.42	4.38	4.38
515	NYSE	RRC	Tue, Jan 10, 1995	4.58	4.58	4.33	4.42
514	NYSE	RRC	Mon, Jan 9, 1995	4.58	4.58	4.52	4.58
513	NYSE	RRC	Fri, Jan 6, 1995	4.58	4.58	4.50	4.58
512	NYSE	RRC	Thu, Jan 5, 1995	4.58	4.58	4.50	4.50
511	NYSE	RRC	Wed, Jan 4, 1995	4.42	4.58	4.42	4.58
510	NYSE	RRC	Tue, Jan 3, 1995	4.42	4.58	4.42	4.58
509	NYSE	RRC	Fri, Dec 30, 1994	4.58	4.58	4.42	4.58
508	NYSE	RRC	Thu, Dec 29, 1994	4.58	4.58	4.42	4.42
507	NYSE	RRC	Wed, Dec 28, 1994	4.58	4.58	4.50	4.50
506	NYSE	RRC	Tue, Dec 27, 1994	4.58	4.58	4.50	4.58
505	NYSE	RRC	Fri, Dec 23, 1994	4.50	4.58	4.50	4.50
504	NYSE	RRC	Thu, Dec 22, 1994	4.58	4.58	4.50	4.50
503	NYSE	RRC	Wed, Dec 21, 1994	4.42	4.58	4.42	4.50
502	NYSE	RRC	Tue, Dec 20, 1994	4.42	4.58	4.42	4.42
501	NYSE	RRC	Mon, Dec 19, 1994	4.58	4.58	4.42	4.42
500	NYSE	RRC	Fri, Dec 16, 1994	4.54	4.67	4.42	4.42
499	NYSE	RRC	Thu, Dec 15, 1994	4.67	4.67	4.50	4.50
498	NYSE	RRC	Wed, Dec 14, 1994	4.42	4.67	4.42	4.50
497	NYSE	RRC	Tue, Dec 13, 1994	4.42	4.67	4.42	4.67
496	NYSE	RRC	Mon, Dec 12, 1994	4.58	4.67	4.42	4.42
495	NYSE	RRC	Fri, Dec 9, 1994	4.50	4.50	4.42	4.42
494	NYSE	RRC	Thu, Dec 8, 1994	4.58	4.67	4.50	4.50
493	NYSE	RRC	Wed, Dec 7, 1994	4.58	4.67	4.58	4.58
492	NYSE	RRC	Tue, Dec 6, 1994	4.92	4.92	4.58	4.63
491	NYSE	RRC	Mon, Dec 5, 1994	4.92	4.92	4.83	4.83
490	NYSE	RRC	Fri, Dec 2, 1994	4.58	4.92	4.58	4.92
489	NYSE	RRC	Thu, Dec 1, 1994	4.50	4.67	4.42	4.63
488	NYSE	RRC	Wed, Nov 30, 1994	4.42	4.50	4.42	4.46
487	NYSE	RRC	Tue, Nov 29, 1994	4.50	4.50	4.42	4.42
486	NYSE	RRC	Mon, Nov 28, 1994	4.42	4.58	4.42	4.42
485	NYSE	RRC	Fri, Nov 25, 1994	4.42	4.58	4.42	4.42
484	NYSE	RRC	Wed, Nov 23, 1994	4.42	4.58	4.42	4.58
483	NYSE	RRC	Tue, Nov 22, 1994	4.67	4.67	4.50	4.58
482	NYSE	RRC	Mon, Nov 21, 1994	4.67	4.67	4.50	4.67
481	NYSE	RRC	Fri, Nov 18, 1994	4.58	4.58	4.58	4.58
480	NYSE	RRC	Thu, Nov 17, 1994	4.50	4.75	4.50	4.75
479	NYSE	RRC	Wed, Nov 16, 1994	4.75	4.75	4.58	4.58
478	NYSE	RRC	Tue, Nov 15, 1994	4.58	4.75	4.58	4.75
477	NYSE	RRC	Mon, Nov 14, 1994	4.58	4.75	4.58	4.58
476	NYSE	RRC	Fri, Nov 11, 1994	4.75	4.75	4.67	4.75
475	NYSE	RRC	Thu, Nov 10, 1994	4.83	4.83	4.58	4.75
474	NYSE	RRC	Wed, Nov 9, 1994	4.83	4.83	4.67	4.83
473	NYSE	RRC	Tue, Nov 8, 1994	4.58	4.92	4.58	4.75
472	NYSE	RRC	Mon, Nov 7, 1994	4.83	4.92	4.58	4.58
471	NYSE	RRC	Fri, Nov 4, 1994	5.00	5.08	5.00	5.00
470	NYSE	RRC	Thu, Nov 3, 1994	5.00	5.08	5.00	5.00
469	NYSE	RRC	Wed, Nov 2, 1994	5.08	5.08	5.00	5.00
468	NYSE	RRC	Tue, Nov 1, 1994	5.00	5.08	5.00	5.00
467	NYSE	RRC	Mon, Oct 31, 1994	5.08	5.17	5.00	5.17
466	NYSE	RRC	Fri, Oct 28, 1994	5.08	5.17	4.92	5.08
465	NYSE	RRC	Thu, Oct 27, 1994	5.08	5.08	4.92	5.00
464	NYSE	RRC	Wed, Oct 26, 1994	5.08	5.08	4.92	4.92
463	NYSE	RRC	Tue, Oct 25, 1994	4.92	5.08	4.92	5.08
462	NYSE	RRC	Mon, Oct 24, 1994	4.92	5.08	4.92	5.08
461	NYSE	RRC	Fri, Oct 21, 1994	5.00	5.00	4.92	5.00
460	NYSE	RRC	Thu, Oct 20, 1994	5.25	5.25	5.00	5.00
459	NYSE	RRC	Wed, Oct 19, 1994	5.08	5.25	5.00	5.00
458	NYSE	RRC	Tue, Oct 18, 1994	5.08	5.25	5.08	5.08
457	NYSE	RRC	Mon, Oct 17, 1994	5.33	5.33	5.08	5.08
456	NYSE	RRC	Fri, Oct 14, 1994	5.25	5.33	5.08	5.33
455	NYSE	RRC	Thu, Oct 13, 1994	5.42	5.42	5.25	5.25
454	NYSE	RRC	Wed, Oct 12, 1994	5.33	5.50	5.33	5.42
453	NYSE	RRC	Tue, Oct 11, 1994	5.50	5.50	5.33	5.33
452	NYSE	RRC	Mon, Oct 10, 1994	5.33	5.50	5.25	5.50
451	NYSE	RRC	Fri, Oct 7, 1994	5.17	5.33	5.17	5.33
450	NYSE	RRC	Thu, Oct 6, 1994	5.17	5.33	5.17	5.17
449	NYSE	RRC	Wed, Oct 5, 1994	5.33	5.33	5.17	5.17
448	NYSE	RRC	Tue, Oct 4, 1994	5.17	5.25	5.17	5.25
447	NYSE	RRC	Mon, Oct 3, 1994	5.42	5.50	5.25	5.33
446	NYSE	RRC	Fri, Sep 30, 1994	5.42	5.50	5.42	5.42
445	NYSE	RRC	Thu, Sep 29, 1994	5.58	5.58	5.42	5.50
444	NYSE	RRC	Wed, Sep 28, 1994	5.50	5.58	5.42	5.42
443	NYSE	RRC	Tue, Sep 27, 1994	5.50	5.58	5.50	5.58
442	NYSE	RRC	Mon, Sep 26, 1994	5.50	5.58	5.50	5.58
441	NYSE	RRC	Fri, Sep 23, 1994	5.67	5.67	5.50	5.50
440	NYSE	RRC	Thu, Sep 22, 1994	5.42	5.67	5.42	5.67
439	NYSE	RRC	Wed, Sep 21, 1994	5.33	5.67	5.33	5.50
438	NYSE	RRC	Tue, Sep 20, 1994	5.33	5.58	5.33	5.33
437	NYSE	RRC	Mon, Sep 19, 1994	5.33	5.42	5.33	5.42
436	NYSE	RRC	Fri, Sep 16, 1994	5.33	5.50	5.33	5.33
435	NYSE	RRC	Thu, Sep 15, 1994	5.33	5.33	5.33	5.33
434	NYSE	RRC	Wed, Sep 14, 1994	5.50	5.50	5.33	5.50
433	NYSE	RRC	Tue, Sep 13, 1994	5.50	5.67	5.38	5.50
432	NYSE	RRC	Mon, Sep 12, 1994	5.50	5.67	5.50	5.54
431	NYSE	RRC	Fri, Sep 9, 1994	5.72	5.92	5.50	5.50
430	NYSE	RRC	Thu, Sep 8, 1994	5.58	5.67	5.58	5.67
429	NYSE	RRC	Wed, Sep 7, 1994	5.64	5.75	5.50	5.67
428	NYSE	RRC	Tue, Sep 6, 1994	5.67	5.67	5.42	5.67
427	NYSE	RRC	Fri, Sep 2, 1994	5.42	5.67	5.42	5.67
426	NYSE	RRC	Thu, Sep 1, 1994	5.75	5.75	5.58	5.58
425	NYSE	RRC	Wed, Aug 31, 1994	5.83	5.83	5.50	5.58
424	NYSE	RRC	Tue, Aug 30, 1994	5.42	5.67	5.42	5.67
423	NYSE	RRC	Mon, Aug 29, 1994	5.67	5.67	5.33	5.42
422	NYSE	RRC	Fri, Aug 26, 1994	5.67	5.67	5.33	5.50
421	NYSE	RRC	Thu, Aug 25, 1994	5.33	5.67	5.33	5.33
420	NYSE	RRC	Wed, Aug 24, 1994	5.75	5.75	5.33	5.33
419	NYSE	RRC	Tue, Aug 23, 1994	5.75	5.75	5.42	5.42
418	NYSE	RRC	Mon, Aug 22, 1994	5.75	5.75	5.42	5.75
417	NYSE	RRC	Fri, Aug 19, 1994	5.42	5.75	5.42	5.67
416	NYSE	RRC	Thu, Aug 18, 1994	5.33	5.75	5.33	5.75
415	NYSE	RRC	Wed, Aug 17, 1994	5.58	5.58	5.33	5.42
414	NYSE	RRC	Tue, Aug 16, 1994	5.42	5.75	5.33	5.33
413	NYSE	RRC	Mon, Aug 15, 1994	5.50	5.75	5.33	5.42
412	NYSE	RRC	Fri, Aug 12, 1994	5.67	5.75	5.50	5.75
411	NYSE	RRC	Thu, Aug 11, 1994	5.75	5.75	5.50	5.50
410	NYSE	RRC	Wed, Aug 10, 1994	5.67	5.67	5.42	5.58
409	NYSE	RRC	Tue, Aug 9, 1994	5.50	5.75	5.33	5.58
408	NYSE	RRC	Mon, Aug 8, 1994	5.67	5.83	5.42	5.50
407	NYSE	RRC	Fri, Aug 5, 1994	5.67	5.92	5.67	5.67
406	NYSE	RRC	Thu, Aug 4, 1994	5.67	6.00	5.67	5.92
405	NYSE	RRC	Wed, Aug 3, 1994	5.75	5.83	5.67	5.83
404	NYSE	RRC	Tue, Aug 2, 1994	5.67	5.92	5.67	5.88
403	NYSE	RRC	Mon, Aug 1, 1994	5.67	5.83	5.67	5.67
402	NYSE	RRC	Fri, Jul 29, 1994	5.92	5.92	5.58	5.75
401	NYSE	RRC	Thu, Jul 28, 1994	5.83	6.00	5.75	5.88
400	NYSE	RRC	Wed, Jul 27, 1994	6.00	6.17	5.83	5.83
399	NYSE	RRC	Tue, Jul 26, 1994	6.00	6.33	6.00	6.00
398	NYSE	RRC	Mon, Jul 25, 1994	5.92	6.33	5.92	6.17
397	NYSE	RRC	Fri, Jul 22, 1994	5.75	6.17	5.75	5.92
396	NYSE	RRC	Thu, Jul 21, 1994	5.75	5.83	5.75	5.83
395	NYSE	RRC	Wed, Jul 20, 1994	5.92	5.92	5.75	5.75
394	NYSE	RRC	Tue, Jul 19, 1994	5.75	5.92	5.75	5.75
393	NYSE	RRC	Mon, Jul 18, 1994	5.92	5.92	5.67	5.83
392	NYSE	RRC	Fri, Jul 15, 1994	5.92	5.92	5.67	5.92
391	NYSE	RRC	Thu, Jul 14, 1994	5.67	5.92	5.50	5.92
390	NYSE	RRC	Wed, Jul 13, 1994	5.58	5.67	5.50	5.67
389	NYSE	RRC	Tue, Jul 12, 1994	5.67	5.67	5.50	5.50
388	NYSE	RRC	Mon, Jul 11, 1994	5.50	5.67	5.50	5.50
387	NYSE	RRC	Fri, Jul 8, 1994	5.33	5.67	5.33	5.50
386	NYSE	RRC	Thu, Jul 7, 1994	5.33	5.50	5.33	5.33
385	NYSE	RRC	Wed, Jul 6, 1994	5.33	5.50	5.33	5.50
384	NYSE	RRC	Tue, Jul 5, 1994	5.50	5.50	5.33	5.33
383	NYSE	RRC	Fri, Jul 1, 1994	5.25	5.42	5.25	5.42
382	NYSE	RRC	Thu, Jun 30, 1994	5.25	5.33	5.25	5.25
381	NYSE	RRC	Wed, Jun 29, 1994	5.42	5.42	5.25	5.42
380	NYSE	RRC	Tue, Jun 28, 1994	5.33	5.42	5.25	5.25
379	NYSE	RRC	Mon, Jun 27, 1994	5.25	5.33	5.25	5.33
378	NYSE	RRC	Fri, Jun 24, 1994	5.42	5.42	5.25	5.25
377	NYSE	RRC	Thu, Jun 23, 1994	5.25	5.42	5.25	5.42
376	NYSE	RRC	Wed, Jun 22, 1994	5.42	5.42	5.25	5.42
375	NYSE	RRC	Tue, Jun 21, 1994	5.25	5.33	5.25	5.25
374	NYSE	RRC	Mon, Jun 20, 1994	5.25	5.33	5.25	5.25
373	NYSE	RRC	Fri, Jun 17, 1994	5.33	5.50	5.33	5.33
372	NYSE	RRC	Thu, Jun 16, 1994	5.33	5.50	5.33	5.50
371	NYSE	RRC	Wed, Jun 15, 1994	5.08	5.50	5.08	5.25
370	NYSE	RRC	Tue, Jun 14, 1994	5.17	5.25	5.00	5.17
369	NYSE	RRC	Mon, Jun 13, 1994	5.25	5.42	5.17	5.17
368	NYSE	RRC	Fri, Jun 10, 1994	5.25	5.42	5.25	5.25
367	NYSE	RRC	Thu, Jun 9, 1994	5.25	5.33	5.17	5.29
366	NYSE	RRC	Wed, Jun 8, 1994	5.17	5.25	5.17	5.17
365	NYSE	RRC	Tue, Jun 7, 1994	5.17	5.25	5.17	5.25
364	NYSE	RRC	Mon, Jun 6, 1994	5.25	5.25	5.08	5.25
363	NYSE	RRC	Fri, Jun 3, 1994	5.08	5.33	5.08	5.25
362	NYSE	RRC	Thu, Jun 2, 1994	5.00	5.33	5.00	5.33
361	NYSE	RRC	Wed, Jun 1, 1994	5.17	5.17	5.00	5.17
360	NYSE	RRC	Tue, May 31, 1994	5.33	5.33	4.92	5.17
359	NYSE	RRC	Fri, May 27, 1994	5.17	5.33	5.00	5.33
358	NYSE	RRC	Thu, May 26, 1994	5.17	5.33	5.17	5.33
357	NYSE	RRC	Wed, May 25, 1994	5.08	5.42	5.08	5.17
356	NYSE	RRC	Tue, May 24, 1994	5.25	5.25	5.00	5.25
355	NYSE	RRC	Mon, May 23, 1994	5.17	5.25	5.00	5.00
354	NYSE	RRC	Fri, May 20, 1994	5.17	5.42	5.17	5.17
353	NYSE	RRC	Thu, May 19, 1994	5.33	5.42	5.33	5.33
352	NYSE	RRC	Wed, May 18, 1994	5.33	5.42	5.33	5.33
351	NYSE	RRC	Tue, May 17, 1994	5.25	5.50	5.25	5.33
350	NYSE	RRC	Mon, May 16, 1994	5.25	5.42	5.25	5.25
349	NYSE	RRC	Fri, May 13, 1994	5.33	5.33	5.17	5.33
348	NYSE	RRC	Thu, May 12, 1994	5.42	5.42	5.25	5.33
347	NYSE	RRC	Wed, May 11, 1994	5.33	5.33	5.08	5.17
346	NYSE	RRC	Tue, May 10, 1994	5.33	5.33	5.08	5.33
345	NYSE	RRC	Mon, May 9, 1994	5.25	5.33	5.00	5.33
344	NYSE	RRC	Fri, May 6, 1994	5.17	5.17	4.92	5.00
343	NYSE	RRC	Thu, May 5, 1994	5.08	5.17	4.92	4.92
342	NYSE	RRC	Wed, May 4, 1994	4.92	5.00	4.83	5.00
341	NYSE	RRC	Tue, May 3, 1994	5.08	5.25	4.83	5.00
340	NYSE	RRC	Mon, May 2, 1994	5.17	5.17	4.92	5.00
339	NYSE	RRC	Fri, Apr 29, 1994	4.92	5.17	4.92	5.17
338	NYSE	RRC	Thu, Apr 28, 1994	5.00	5.25	4.83	5.00
337	NYSE	RRC	Tue, Apr 26, 1994	5.00	5.25	5.00	5.25
336	NYSE	RRC	Mon, Apr 25, 1994	5.25	5.25	5.25	5.25
335	NYSE	RRC	Fri, Apr 22, 1994	5.25	5.33	4.83	5.08
334	NYSE	RRC	Thu, Apr 21, 1994	5.13	5.33	5.08	5.33
333	NYSE	RRC	Wed, Apr 20, 1994	5.17	5.25	5.08	5.13
332	NYSE	RRC	Tue, Apr 19, 1994	5.17	5.33	5.17	5.25
331	NYSE	RRC	Mon, Apr 18, 1994	5.25	5.33	5.17	5.25
330	NYSE	RRC	Fri, Apr 15, 1994	5.17	5.33	5.17	5.17
329	NYSE	RRC	Thu, Apr 14, 1994	5.25	5.25	5.17	5.25
328	NYSE	RRC	Wed, Apr 13, 1994	5.33	5.33	5.17	5.25
327	NYSE	RRC	Tue, Apr 12, 1994	5.25	5.33	5.08	5.25
326	NYSE	RRC	Mon, Apr 11, 1994	5.17	5.25	5.08	5.25
325	NYSE	RRC	Fri, Apr 8, 1994	4.75	5.08	4.75	5.08
324	NYSE	RRC	Thu, Apr 7, 1994	4.75	4.92	4.75	4.92
323	NYSE	RRC	Wed, Apr 6, 1994	4.83	4.92	4.67	4.67
322	NYSE	RRC	Tue, Apr 5, 1994	4.75	4.83	4.50	4.83
321	NYSE	RRC	Mon, Apr 4, 1994	4.75	4.75	4.50	4.50
320	NYSE	RRC	Thu, Mar 31, 1994	5.08	5.08	4.75	4.79
319	NYSE	RRC	Wed, Mar 30, 1994	5.00	5.17	4.83	4.83
318	NYSE	RRC	Tue, Mar 29, 1994	5.08	5.25	5.00	5.17
317	NYSE	RRC	Mon, Mar 28, 1994	5.33	5.42	5.08	5.08
316	NYSE	RRC	Fri, Mar 25, 1994	5.38	5.50	5.33	5.33
315	NYSE	RRC	Thu, Mar 24, 1994	5.75	5.75	5.42	5.42
314	NYSE	RRC	Wed, Mar 23, 1994	5.67	5.75	5.58	5.67
313	NYSE	RRC	Tue, Mar 22, 1994	5.67	5.83	5.67	5.67
312	NYSE	RRC	Mon, Mar 21, 1994	5.75	5.83	5.67	5.67
311	NYSE	RRC	Fri, Mar 18, 1994	5.75	5.83	5.58	5.83
310	NYSE	RRC	Thu, Mar 17, 1994	5.67	5.83	5.58	5.58
309	NYSE	RRC	Wed, Mar 16, 1994	5.67	5.67	5.58	5.67
308	NYSE	RRC	Tue, Mar 15, 1994	5.83	5.83	5.58	5.58
307	NYSE	RRC	Mon, Mar 14, 1994	5.67	5.83	5.50	5.75
306	NYSE	RRC	Fri, Mar 11, 1994	5.50	5.67	5.50	5.67
305	NYSE	RRC	Thu, Mar 10, 1994	5.50	5.67	5.42	5.58
304	NYSE	RRC	Wed, Mar 9, 1994	5.33	5.50	5.17	5.50
303	NYSE	RRC	Tue, Mar 8, 1994	5.33	5.33	5.17	5.33
302	NYSE	RRC	Mon, Mar 7, 1994	5.33	5.33	5.17	5.33
301	NYSE	RRC	Fri, Mar 4, 1994	5.25	5.33	5.08	5.17
300	NYSE	RRC	Thu, Mar 3, 1994	5.08	5.33	5.08	5.17
299	NYSE	RRC	Wed, Mar 2, 1994	5.33	5.33	5.08	5.23
298	NYSE	RRC	Tue, Mar 1, 1994	5.33	5.33	5.17	5.33
297	NYSE	RRC	Mon, Feb 28, 1994	5.33	5.33	5.17	5.33
296	NYSE	RRC	Fri, Feb 25, 1994	5.50	5.50	5.25	5.25
295	NYSE	RRC	Thu, Feb 24, 1994	5.33	5.50	5.33	5.42
294	NYSE	RRC	Wed, Feb 23, 1994	5.33	5.50	5.33	5.46
293	NYSE	RRC	Tue, Feb 22, 1994	5.33	5.50	5.33	5.42
292	NYSE	RRC	Fri, Feb 18, 1994	5.42	5.50	5.25	5.33
291	NYSE	RRC	Thu, Feb 17, 1994	5.25	5.42	5.25	5.25
290	NYSE	RRC	Wed, Feb 16, 1994	5.29	5.42	5.25	5.25
289	NYSE	RRC	Tue, Feb 15, 1994	5.25	5.50	5.17	5.17
288	NYSE	RRC	Mon, Feb 14, 1994	5.50	5.50	5.25	5.25
287	NYSE	RRC	Fri, Feb 11, 1994	5.33	5.50	5.33	5.33
286	NYSE	RRC	Thu, Feb 10, 1994	5.50	5.50	5.33	5.42
285	NYSE	RRC	Wed, Feb 9, 1994	5.67	5.67	5.33	5.42
284	NYSE	RRC	Tue, Feb 8, 1994	5.42	5.67	5.33	5.33
283	NYSE	RRC	Mon, Feb 7, 1994	5.42	5.42	5.17	5.25
282	NYSE	RRC	Fri, Feb 4, 1994	5.17	5.42	5.17	5.17
281	NYSE	RRC	Thu, Feb 3, 1994	4.92	5.42	4.92	5.17
280	NYSE	RRC	Wed, Feb 2, 1994	4.92	5.17	4.83	5.00
279	NYSE	RRC	Tue, Feb 1, 1994	4.92	5.08	4.92	5.00
278	NYSE	RRC	Mon, Jan 31, 1994	5.00	5.08	4.92	4.92
277	NYSE	RRC	Fri, Jan 28, 1994	4.83	5.00	4.83	5.00
276	NYSE	RRC	Thu, Jan 27, 1994	5.00	5.00	4.83	4.83
275	NYSE	RRC	Wed, Jan 26, 1994	4.83	5.08	4.83	4.83
274	NYSE	RRC	Tue, Jan 25, 1994	4.75	5.08	4.75	5.08
273	NYSE	RRC	Mon, Jan 24, 1994	4.83	4.92	4.75	4.75
272	NYSE	RRC	Fri, Jan 21, 1994	4.92	4.92	4.75	4.75
271	NYSE	RRC	Thu, Jan 20, 1994	4.75	4.92	4.75	4.75
270	NYSE	RRC	Wed, Jan 19, 1994	4.92	4.92	4.75	4.75
269	NYSE	RRC	Tue, Jan 18, 1994	4.75	4.92	4.75	4.75
268	NYSE	RRC	Mon, Jan 17, 1994	4.92	4.92	4.75	4.92
267	NYSE	RRC	Fri, Jan 14, 1994	4.75	4.92	4.75	4.92
266	NYSE	RRC	Thu, Jan 13, 1994	4.75	4.92	4.75	4.75
265	NYSE	RRC	Wed, Jan 12, 1994	4.75	4.92	4.75	4.75
264	NYSE	RRC	Tue, Jan 11, 1994	4.75	4.92	4.75	4.75
263	NYSE	RRC	Mon, Jan 10, 1994	4.75	4.92	4.75	4.75
262	NYSE	RRC	Fri, Jan 7, 1994	4.92	4.92	4.75	4.75
261	NYSE	RRC	Thu, Jan 6, 1994	4.92	4.92	4.75	4.83
260	NYSE	RRC	Wed, Jan 5, 1994	4.83	4.92	4.75	4.92
259	NYSE	RRC	Tue, Jan 4, 1994	4.75	4.92	4.75	4.75
258	NYSE	RRC	Mon, Jan 3, 1994	4.67	4.92	4.67	4.92
257	NYSE	RRC	Fri, Dec 31, 1993	5.08	5.08	4.83	4.83
256	NYSE	RRC	Thu, Dec 30, 1993	5.00	5.17	4.83	4.83
255	NYSE	RRC	Wed, Dec 29, 1993	4.83	5.17	4.83	4.92
254	NYSE	RRC	Tue, Dec 28, 1993	5.00	5.00	4.83	4.83
253	NYSE	RRC	Mon, Dec 27, 1993	4.83	5.00	4.75	5.00
252	NYSE	RRC	Thu, Dec 23, 1993	4.83	5.00	4.67	4.67
251	NYSE	RRC	Wed, Dec 22, 1993	4.67	5.00	4.67	4.67
250	NYSE	RRC	Tue, Dec 21, 1993	4.92	5.00	4.75	4.83
249	NYSE	RRC	Mon, Dec 20, 1993	4.92	5.00	4.83	4.92
248	NYSE	RRC	Fri, Dec 17, 1993	4.92	5.00	4.83	5.00
247	NYSE	RRC	Thu, Dec 16, 1993	5.00	5.00	4.83	4.83
246	NYSE	RRC	Wed, Dec 15, 1993	4.83	5.00	4.83	4.83
245	NYSE	RRC	Tue, Dec 14, 1993	5.00	5.00	4.83	4.92
244	NYSE	RRC	Mon, Dec 13, 1993	4.83	5.00	4.83	4.83
243	NYSE	RRC	Fri, Dec 10, 1993	5.00	5.00	4.83	4.83
242	NYSE	RRC	Thu, Dec 9, 1993	4.92	5.17	4.83	4.92
241	NYSE	RRC	Wed, Dec 8, 1993	5.17	5.50	5.08	5.33
240	NYSE	RRC	Tue, Dec 7, 1993	5.50	5.50	5.17	5.33
239	NYSE	RRC	Mon, Dec 6, 1993	5.25	5.58	5.17	5.33
238	NYSE	RRC	Fri, Dec 3, 1993	5.50	5.50	5.17	5.25
237	NYSE	RRC	Thu, Dec 2, 1993	5.67	5.67	5.33	5.33
236	NYSE	RRC	Wed, Dec 1, 1993	5.42	5.67	5.42	5.67
235	NYSE	RRC	Tue, Nov 30, 1993	5.92	5.92	5.50	5.75
234	NYSE	RRC	Mon, Nov 29, 1993	5.67	5.92	5.58	5.58
233	NYSE	RRC	Fri, Nov 26, 1993	5.79	5.92	5.67	5.92
232	NYSE	RRC	Wed, Nov 24, 1993	5.83	5.92	5.67	5.75
231	NYSE	RRC	Tue, Nov 23, 1993	5.58	5.83	5.42	5.83
230	NYSE	RRC	Mon, Nov 22, 1993	5.50	5.58	5.25	5.58
229	NYSE	RRC	Fri, Nov 19, 1993	5.33	5.50	5.17	5.25
228	NYSE	RRC	Thu, Nov 18, 1993	5.33	5.67	5.21	5.25
227	NYSE	RRC	Wed, Nov 17, 1993	5.50	5.67	5.33	5.33
226	NYSE	RRC	Tue, Nov 16, 1993	5.50	5.67	5.50	5.58
225	NYSE	RRC	Mon, Nov 15, 1993	5.67	5.92	5.67	5.75
224	NYSE	RRC	Fri, Nov 12, 1993	5.75	5.92	5.67	5.67
223	NYSE	RRC	Thu, Nov 11, 1993	5.83	5.92	5.67	5.83
222	NYSE	RRC	Wed, Nov 10, 1993	5.92	5.92	5.67	5.92
221	NYSE	RRC	Tue, Nov 9, 1993	5.75	5.92	5.67	5.92
220	NYSE	RRC	Mon, Nov 8, 1993	5.67	5.92	5.67	5.92
219	NYSE	RRC	Fri, Nov 5, 1993	5.75	5.92	5.75	5.83
218	NYSE	RRC	Thu, Nov 4, 1993	5.83	5.92	5.75	5.75
217	NYSE	RRC	Wed, Nov 3, 1993	6.00	6.00	5.83	5.83
216	NYSE	RRC	Tue, Nov 2, 1993	6.00	6.00	5.92	6.00
215	NYSE	RRC	Mon, Nov 1, 1993	6.00	6.00	5.83	6.00
214	NYSE	RRC	Fri, Oct 29, 1993	5.92	6.00	5.75	6.00
213	NYSE	RRC	Thu, Oct 28, 1993	5.83	5.92	5.75	5.83
212	NYSE	RRC	Wed, Oct 27, 1993	5.83	5.92	5.67	5.92
211	NYSE	RRC	Tue, Oct 26, 1993	5.67	6.00	5.67	6.00
210	NYSE	RRC	Mon, Oct 25, 1993	5.67	5.67	5.67	5.67
209	NYSE	RRC	Fri, Oct 22, 1993	5.83	6.00	5.58	5.67
208	NYSE	RRC	Thu, Oct 21, 1993	5.75	5.75	5.58	5.58
207	NYSE	RRC	Wed, Oct 20, 1993	5.83	5.83	5.58	5.83
206	NYSE	RRC	Tue, Oct 19, 1993	5.92	5.92	5.58	5.67
205	NYSE	RRC	Mon, Oct 18, 1993	6.00	6.00	5.67	5.83
204	NYSE	RRC	Fri, Oct 15, 1993	5.75	6.00	5.75	5.92
203	NYSE	RRC	Thu, Oct 14, 1993	5.83	5.92	5.75	5.92
202	NYSE	RRC	Wed, Oct 13, 1993	5.83	5.83	5.50	5.67
201	NYSE	RRC	Tue, Oct 12, 1993	5.75	5.83	5.50	5.50
200	NYSE	RRC	Mon, Oct 11, 1993	5.83	5.83	5.58	5.67
199	NYSE	RRC	Fri, Oct 8, 1993	5.92	5.92	5.67	5.67
198	NYSE	RRC	Thu, Oct 7, 1993	6.00	6.00	5.67	5.67
197	NYSE	RRC	Wed, Oct 6, 1993	6.00	6.00	5.83	5.92
196	NYSE	RRC	Tue, Oct 5, 1993	6.00	6.00	5.83	6.00
195	NYSE	RRC	Mon, Oct 4, 1993	5.67	6.00	5.67	5.83
194	NYSE	RRC	Fri, Oct 1, 1993	5.92	6.00	5.67	6.00
193	NYSE	RRC	Thu, Sep 30, 1993	5.83	6.00	5.75	5.75
192	NYSE	RRC	Wed, Sep 29, 1993	5.83	6.00	5.83	5.83
191	NYSE	RRC	Tue, Sep 28, 1993	6.00	6.00	5.83	5.83
190	NYSE	RRC	Mon, Sep 27, 1993	6.08	6.08	5.83	5.83
189	NYSE	RRC	Fri, Sep 24, 1993	6.00	6.08	5.83	5.92
188	NYSE	RRC	Thu, Sep 23, 1993	6.00	6.00	5.83	6.00
187	NYSE	RRC	Wed, Sep 22, 1993	6.00	6.00	5.92	6.00
186	NYSE	RRC	Tue, Sep 21, 1993	6.50	6.50	5.92	6.00
185	NYSE	RRC	Mon, Sep 20, 1993	6.00	6.25	6.00	6.25
184	NYSE	RRC	Fri, Sep 17, 1993	6.00	6.33	6.00	6.33
183	NYSE	RRC	Thu, Sep 16, 1993	6.08	6.25	6.00	6.08
182	NYSE	RRC	Wed, Sep 15, 1993	5.75	6.08	5.75	6.08
181	NYSE	RRC	Tue, Sep 14, 1993	5.83	6.00	5.67	5.75
180	NYSE	RRC	Mon, Sep 13, 1993	5.58	5.83	5.58	5.83
179	NYSE	RRC	Fri, Sep 10, 1993	5.58	5.75	5.58	5.75
178	NYSE	RRC	Thu, Sep 9, 1993	5.75	5.75	5.58	5.75
177	NYSE	RRC	Wed, Sep 8, 1993	5.58	6.00	5.58	5.58
176	NYSE	RRC	Tue, Sep 7, 1993	5.67	5.83	5.56	5.58
175	NYSE	RRC	Fri, Sep 3, 1993	5.83	5.83	5.67	5.83
174	NYSE	RRC	Thu, Sep 2, 1993	6.00	6.00	5.50	5.50
173	NYSE	RRC	Wed, Sep 1, 1993	5.92	6.00	5.83	5.92
172	NYSE	RRC	Tue, Aug 31, 1993	5.92	6.08	5.92	6.00
171	NYSE	RRC	Mon, Aug 30, 1993	6.00	6.25	5.92	5.92
170	NYSE	RRC	Fri, Aug 27, 1993	5.83	6.00	5.83	5.92
169	NYSE	RRC	Thu, Aug 26, 1993	6.00	6.00	5.83	5.92
168	NYSE	RRC	Wed, Aug 25, 1993	5.83	6.00	5.67	5.83
167	NYSE	RRC	Tue, Aug 24, 1993	5.50	6.17	5.50	5.75
166	NYSE	RRC	Mon, Aug 23, 1993	5.50	5.58	5.25	5.58
165	NYSE	RRC	Fri, Aug 20, 1993	5.25	5.42	5.17	5.42
164	NYSE	RRC	Thu, Aug 19, 1993	5.25	5.50	5.17	5.42
163	NYSE	RRC	Wed, Aug 18, 1993	5.17	5.50	5.00	5.25
162	NYSE	RRC	Tue, Aug 17, 1993	5.17	5.17	5.00	5.08
161	NYSE	RRC	Mon, Aug 16, 1993	5.25	5.25	5.00	5.08
160	NYSE	RRC	Fri, Aug 13, 1993	5.25	5.33	5.17	5.25
159	NYSE	RRC	Thu, Aug 12, 1993	5.25	5.25	5.08	5.25
158	NYSE	RRC	Wed, Aug 11, 1993	5.25	5.25	5.08	5.17
157	NYSE	RRC	Tue, Aug 10, 1993	5.17	5.25	5.00	5.25
156	NYSE	RRC	Mon, Aug 9, 1993	5.25	5.25	5.00	5.17
155	NYSE	RRC	Fri, Aug 6, 1993	5.25	5.33	5.08	5.17
154	NYSE	RRC	Thu, Aug 5, 1993	5.33	5.33	5.17	5.25
153	NYSE	RRC	Wed, Aug 4, 1993	5.33	5.33	5.15	5.33
152	NYSE	RRC	Tue, Aug 3, 1993	5.33	5.33	5.17	5.33
151	NYSE	RRC	Mon, Aug 2, 1993	5.25	5.42	5.17	5.25
150	NYSE	RRC	Fri, Jul 30, 1993	4.83	5.33	4.83	5.25
149	NYSE	RRC	Thu, Jul 29, 1993	4.58	4.83	4.58	4.83
148	NYSE	RRC	Wed, Jul 28, 1993	4.58	4.67	4.42	4.58
147	NYSE	RRC	Tue, Jul 27, 1993	4.88	5.00	4.50	4.50
146	NYSE	RRC	Mon, Jul 26, 1993	4.83	5.00	4.83	5.00
145	NYSE	RRC	Fri, Jul 23, 1993	4.67	5.00	4.67	4.83
144	NYSE	RRC	Thu, Jul 22, 1993	4.67	4.67	4.50	4.58
143	NYSE	RRC	Wed, Jul 21, 1993	4.58	4.67	4.33	4.50
142	NYSE	RRC	Tue, Jul 20, 1993	4.58	4.58	4.42	4.58
141	NYSE	RRC	Mon, Jul 19, 1993	4.75	4.75	4.42	4.42
140	NYSE	RRC	Fri, Jul 16, 1993	4.42	4.75	4.42	4.75
139	NYSE	RRC	Thu, Jul 15, 1993	4.58	4.58	4.33	4.42
138	NYSE	RRC	Wed, Jul 14, 1993	4.50	4.50	4.25	4.25
137	NYSE	RRC	Tue, Jul 13, 1993	4.67	4.92	4.33	4.58
136	NYSE	RRC	Mon, Jul 12, 1993	4.92	4.92	4.92	4.92
135	NYSE	RRC	Fri, Jul 9, 1993	4.67	4.92	4.67	4.92
134	NYSE	RRC	Thu, Jul 8, 1993	4.67	4.92	4.67	4.83
133	NYSE	RRC	Wed, Jul 7, 1993	5.08	5.08	4.75	4.83
132	NYSE	RRC	Tue, Jul 6, 1993	5.08	5.08	4.92	4.92
131	NYSE	RRC	Fri, Jul 2, 1993	5.00	5.08	5.00	5.08
130	NYSE	RRC	Thu, Jul 1, 1993	4.92	5.08	4.83	5.08
129	NYSE	RRC	Wed, Jun 30, 1993	4.92	4.92	4.75	4.88
128	NYSE	RRC	Tue, Jun 29, 1993	4.92	4.92	4.58	4.83
127	NYSE	RRC	Mon, Jun 28, 1993	5.17	5.17	4.71	4.71
126	NYSE	RRC	Fri, Jun 25, 1993	4.83	5.17	4.83	5.13
125	NYSE	RRC	Thu, Jun 24, 1993	4.92	5.17	4.92	4.92
124	NYSE	RRC	Wed, Jun 23, 1993	4.92	5.17	4.92	5.00
123	NYSE	RRC	Tue, Jun 22, 1993	5.00	5.17	4.92	4.92
122	NYSE	RRC	Mon, Jun 21, 1993	5.00	5.00	4.83	4.83
121	NYSE	RRC	Fri, Jun 18, 1993	5.00	5.00	4.75	4.83
120	NYSE	RRC	Thu, Jun 17, 1993	4.79	5.08	4.75	5.00
119	NYSE	RRC	Wed, Jun 16, 1993	5.00	5.08	4.67	4.83
118	NYSE	RRC	Tue, Jun 15, 1993	5.00	5.17	4.83	4.83
117	NYSE	RRC	Mon, Jun 14, 1993	5.00	5.25	4.96	5.25
116	NYSE	RRC	Fri, Jun 11, 1993	4.92	5.17	4.75	5.00
115	NYSE	RRC	Thu, Jun 10, 1993	4.67	4.92	4.50	4.83
114	NYSE	RRC	Wed, Jun 9, 1993	4.58	4.67	4.42	4.58
113	NYSE	RRC	Tue, Jun 8, 1993	4.50	4.58	4.42	4.50
112	NYSE	RRC	Mon, Jun 7, 1993	4.50	4.58	4.33	4.33
111	NYSE	RRC	Fri, Jun 4, 1993	4.25	4.38	4.25	4.33
110	NYSE	RRC	Thu, Jun 3, 1993	4.17	4.33	4.17	4.25
109	NYSE	RRC	Wed, Jun 2, 1993	4.50	4.50	4.17	4.42
108	NYSE	RRC	Tue, Jun 1, 1993	4.17	4.50	4.17	4.50
107	NYSE	RRC	Fri, May 28, 1993	4.58	4.58	4.25	4.50
106	NYSE	RRC	Thu, May 27, 1993	4.25	4.58	4.25	4.58
105	NYSE	RRC	Wed, May 26, 1993	4.58	4.58	4.25	4.58
104	NYSE	RRC	Tue, May 25, 1993	4.33	4.58	4.25	4.58
103	NYSE	RRC	Mon, May 24, 1993	4.50	4.75	4.42	4.75
102	NYSE	RRC	Fri, May 21, 1993	4.75	4.75	4.48	4.67
101	NYSE	RRC	Thu, May 20, 1993	4.58	4.67	4.42	4.50
100	NYSE	RRC	Wed, May 19, 1993	4.58	4.58	4.42	4.42
99	NYSE	RRC	Tue, May 18, 1993	4.58	4.58	4.58	4.58
98	NYSE	RRC	Mon, May 17, 1993	4.50	4.58	4.42	4.58
97	NYSE	RRC	Fri, May 14, 1993	4.75	4.75	4.58	4.58
96	NYSE	RRC	Thu, May 13, 1993	4.58	4.75	4.58	4.58
95	NYSE	RRC	Wed, May 12, 1993	4.58	4.75	4.50	4.58
94	NYSE	RRC	Tue, May 11, 1993	4.58	4.67	4.58	4.58
93	NYSE	RRC	Mon, May 10, 1993	4.67	4.67	4.58	4.58
92	NYSE	RRC	Fri, May 7, 1993	4.50	4.67	4.50	4.67
91	NYSE	RRC	Thu, May 6, 1993	4.58	4.75	4.58	4.67
90	NYSE	RRC	Wed, May 5, 1993	4.75	4.75	4.56	4.75
89	NYSE	RRC	Tue, May 4, 1993	4.33	4.71	4.33	4.58
88	NYSE	RRC	Mon, May 3, 1993	4.50	4.50	4.33	4.33
87	NYSE	RRC	Fri, Apr 30, 1993	4.33	4.50	4.29	4.46
86	NYSE	RRC	Thu, Apr 29, 1993	4.25	4.42	4.25	4.42
85	NYSE	RRC	Wed, Apr 28, 1993	4.42	4.42	4.25	4.33
84	NYSE	RRC	Tue, Apr 27, 1993	4.42	4.42	4.25	4.29
83	NYSE	RRC	Mon, Apr 26, 1993	4.58	4.58	4.25	4.42
82	NYSE	RRC	Fri, Apr 23, 1993	4.25	4.58	4.25	4.25
81	NYSE	RRC	Thu, Apr 22, 1993	4.42	4.58	4.25	4.29
80	NYSE	RRC	Wed, Apr 21, 1993	4.67	4.83	4.42	4.42
79	NYSE	RRC	Tue, Apr 20, 1993	4.67	4.83	4.67	4.67
78	NYSE	RRC	Mon, Apr 19, 1993	4.67	4.83	4.63	4.67
77	NYSE	RRC	Fri, Apr 16, 1993	4.50	4.75	4.42	4.67
76	NYSE	RRC	Thu, Apr 15, 1993	4.42	4.50	4.42	4.42
75	NYSE	RRC	Wed, Apr 14, 1993	4.33	4.50	4.17	4.42
74	NYSE	RRC	Tue, Apr 13, 1993	4.13	4.25	4.13	4.25
73	NYSE	RRC	Mon, Apr 12, 1993	4.17	4.17	4.08	4.08
72	NYSE	RRC	Thu, Apr 8, 1993	4.00	4.25	3.92	4.21
71	NYSE	RRC	Wed, Apr 7, 1993	3.83	4.00	3.83	4.00
70	NYSE	RRC	Tue, Apr 6, 1993	3.75	4.00	3.75	4.00
69	NYSE	RRC	Mon, Apr 5, 1993	3.83	4.00	3.83	3.83
68	NYSE	RRC	Fri, Apr 2, 1993	4.17	4.25	3.83	4.00
67	NYSE	RRC	Thu, Apr 1, 1993	4.17	4.33	4.17	4.21
66	NYSE	RRC	Wed, Mar 31, 1993	4.17	4.33	4.17	4.25
65	NYSE	RRC	Tue, Mar 30, 1993	4.00	4.33	3.92	4.17
64	NYSE	RRC	Mon, Mar 29, 1993	3.75	4.00	3.71	4.00
63	NYSE	RRC	Fri, Mar 26, 1993	3.58	3.75	3.50	3.75
62	NYSE	RRC	Thu, Mar 25, 1993	3.67	3.67	3.50	3.54
61	NYSE	RRC	Wed, Mar 24, 1993	3.67	3.67	3.50	3.50
60	NYSE	RRC	Tue, Mar 23, 1993	3.75	3.75	3.58	3.63
59	NYSE	RRC	Mon, Mar 22, 1993	3.67	3.75	3.58	3.75
58	NYSE	RRC	Fri, Mar 19, 1993	3.58	3.83	3.58	3.58
57	NYSE	RRC	Thu, Mar 18, 1993	3.67	3.67	3.50	3.67
56	NYSE	RRC	Wed, Mar 17, 1993	3.67	3.67	3.50	3.58
55	NYSE	RRC	Tue, Mar 16, 1993	3.50	3.67	3.50	3.54
54	NYSE	RRC	Mon, Mar 15, 1993	3.50	3.58	3.42	3.58
53	NYSE	RRC	Fri, Mar 12, 1993	3.42	3.58	3.42	3.50
52	NYSE	RRC	Thu, Mar 11, 1993	3.33	3.67	3.33	3.58
51	NYSE	RRC	Wed, Mar 10, 1993	3.50	3.83	3.17	3.50
50	NYSE	RRC	Tue, Mar 9, 1993	3.33	3.50	3.17	3.33
49	NYSE	RRC	Mon, Mar 8, 1993	3.33	3.33	3.17	3.33
48	NYSE	RRC	Fri, Mar 5, 1993	3.17	3.33	3.08	3.17
47	NYSE	RRC	Thu, Mar 4, 1993	3.08	3.33	3.08	3.17
46	NYSE	RRC	Wed, Mar 3, 1993	2.83	3.08	2.83	3.08
45	NYSE	RRC	Tue, Mar 2, 1993	2.79	2.92	2.75	2.83
44	NYSE	RRC	Mon, Mar 1, 1993	2.75	2.83	2.75	2.75
43	NYSE	RRC	Fri, Feb 26, 1993	2.67	2.83	2.67	2.67
42	NYSE	RRC	Thu, Feb 25, 1993	2.67	2.83	2.67	2.83
41	NYSE	RRC	Wed, Feb 24, 1993	2.67	2.83	2.67	2.83
40	NYSE	RRC	Tue, Feb 23, 1993	2.83	2.83	2.67	2.67
39	NYSE	RRC	Mon, Feb 22, 1993	2.83	2.83	2.67	2.83
38	NYSE	RRC	Fri, Feb 19, 1993	2.67	2.83	2.67	2.75
37	NYSE	RRC	Thu, Feb 18, 1993	2.58	2.75	2.58	2.75
36	NYSE	RRC	Wed, Feb 17, 1993	2.67	2.75	2.58	2.58
35	NYSE	RRC	Tue, Feb 16, 1993	2.67	2.67	2.67	2.67
34	NYSE	RRC	Fri, Feb 12, 1993	2.67	2.67	2.67	2.67
33	NYSE	RRC	Thu, Feb 11, 1993	2.67	2.67	2.67	2.67
32	NYSE	RRC	Wed, Feb 10, 1993	2.67	2.67	2.67	2.67
31	NYSE	RRC	Tue, Feb 9, 1993	2.75	2.75	2.75	2.75
30	NYSE	RRC	Mon, Feb 8, 1993	2.75	2.75	2.75	2.75
29	NYSE	RRC	Fri, Feb 5, 1993	2.75	2.83	2.67	2.83
28	NYSE	RRC	Thu, Feb 4, 1993	2.83	2.83	2.75	2.75
27	NYSE	RRC	Wed, Feb 3, 1993	2.75	2.75	2.67	2.67
26	NYSE	RRC	Tue, Feb 2, 1993	2.83	2.83	2.67	2.67
25	NYSE	RRC	Mon, Feb 1, 1993	2.83	2.83	2.75	2.75
24	NYSE	RRC	Fri, Jan 29, 1993	2.83	2.83	2.83	2.83
23	NYSE	RRC	Thu, Jan 28, 1993	2.75	2.83	2.75	2.83
22	NYSE	RRC	Wed, Jan 27, 1993	2.83	2.83	2.75	2.83
21	NYSE	RRC	Tue, Jan 26, 1993	2.92	3.00	2.83	2.92
20	NYSE	RRC	Mon, Jan 25, 1993	2.75	2.83	2.75	2.83
19	NYSE	RRC	Fri, Jan 22, 1993	2.83	2.83	2.79	2.79
18	NYSE	RRC	Thu, Jan 21, 1993	2.67	2.92	2.67	2.75
17	NYSE	RRC	Wed, Jan 20, 1993	2.83	2.83	2.75	2.75
16	NYSE	RRC	Tue, Jan 19, 1993	2.75	2.83	2.67	2.83
15	NYSE	RRC	Mon, Jan 18, 1993	2.67	2.83	2.67	2.71
14	NYSE	RRC	Fri, Jan 15, 1993	2.67	2.71	2.67	2.67
13	NYSE	RRC	Thu, Jan 14, 1993	2.58	2.67	2.58	2.67
12	NYSE	RRC	Wed, Jan 13, 1993	2.58	2.58	2.58	2.58
11	NYSE	RRC	Tue, Jan 12, 1993	2.67	2.67	2.58	2.67
10	NYSE	RRC	Mon, Jan 11, 1993	2.67	2.67	2.58	2.58
9	NYSE	RRC	Fri, Jan 8, 1993	2.67	2.67	2.58	2.58
8	NYSE	RRC	Thu, Jan 7, 1993	2.67	2.67	2.58	2.58
7	NYSE	RRC	Wed, Jan 6, 1993	2.58	2.58	2.58	2.58
6	NYSE	RRC	Tue, Jan 5, 1993	2.58	2.58	2.58	2.58
5	NYSE	RRC	Mon, Jan 4, 1993	2.58	2.58	2.58	2.58
4	NYSE	RRC	Thu, Dec 31, 1992	2.58	2.83	2.58	2.83
3	NYSE	RRC	Wed, Dec 30, 1992	2.67	2.67	2.58	2.67
2	NYSE	RRC	Tue, Dec 29, 1992	2.83	2.83	2.67	2.83
1	NYSE	RRC	Mon, Dec 28, 1992	2.83	2.83	2.83	2.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Range Resources Corp NYSE:RRC 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