PIMCO Strategic Income Fund, Inc. NYSE:RCS Historical Prices

Below are the 7217 trading days of historical prices for RCS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7217	NYSE	RCS	Fri, Apr 19, 2024	5.60	5.65	5.58	5.61
7216	NYSE	RCS	Thu, Apr 18, 2024	5.76	5.87	5.54	5.63
7215	NYSE	RCS	Wed, Apr 17, 2024	5.93	5.93	5.77	5.78
7214	NYSE	RCS	Tue, Apr 16, 2024	5.71	5.97	5.70	5.92
7213	NYSE	RCS	Mon, Apr 15, 2024	5.85	5.89	5.72	5.72
7212	NYSE	RCS	Fri, Apr 12, 2024	5.95	5.99	5.87	5.87
7211	NYSE	RCS	Thu, Apr 11, 2024	5.98	6.00	5.88	5.94
7210	NYSE	RCS	Wed, Apr 10, 2024	6.02	6.03	5.97	5.98
7209	NYSE	RCS	Tue, Apr 9, 2024	6.11	6.14	6.10	6.06
7208	NYSE	RCS	Mon, Apr 8, 2024	6.12	6.14	6.10	6.12
7207	NYSE	RCS	Fri, Apr 5, 2024	6.12	6.14	6.09	6.11
7206	NYSE	RCS	Thu, Apr 4, 2024	6.15	6.16	6.10	6.12
7205	NYSE	RCS	Wed, Apr 3, 2024	6.09	6.14	6.09	6.13
7204	NYSE	RCS	Tue, Apr 2, 2024	6.08	6.13	6.06	6.12
7203	NYSE	RCS	Mon, Apr 1, 2024	6.12	6.14	6.09	6.10
7202	NYSE	RCS	Thu, Mar 28, 2024	6.10	6.10	6.08	6.09
7201	NYSE	RCS	Wed, Mar 27, 2024	6.08	6.09	6.07	6.08
7200	NYSE	RCS	Tue, Mar 26, 2024	6.03	6.07	6.02	6.04
7199	NYSE	RCS	Mon, Mar 25, 2024	6.07	6.10	5.96	6.05
7198	NYSE	RCS	Fri, Mar 22, 2024	6.14	6.16	6.10	6.12
7197	NYSE	RCS	Thu, Mar 21, 2024	6.09	6.16	6.09	6.14
7196	NYSE	RCS	Wed, Mar 20, 2024	6.10	6.10	6.08	6.09
7195	NYSE	RCS	Tue, Mar 19, 2024	6.07	6.12	6.07	6.08
7194	NYSE	RCS	Mon, Mar 18, 2024	6.18	6.18	6.12	6.12
7193	NYSE	RCS	Fri, Mar 15, 2024	6.15	6.18	6.13	6.13
7192	NYSE	RCS	Thu, Mar 14, 2024	6.05	6.19	6.05	6.15
7191	NYSE	RCS	Wed, Mar 13, 2024	6.06	6.16	5.96	6.10
7190	NYSE	RCS	Tue, Mar 12, 2024	5.96	6.06	5.96	6.06
7189	NYSE	RCS	Mon, Mar 11, 2024	5.98	5.99	5.96	5.96
7188	NYSE	RCS	Fri, Mar 8, 2024	6.00	6.02	5.98	5.99
7187	NYSE	RCS	Thu, Mar 7, 2024	6.04	6.08	6.04	6.00
7186	NYSE	RCS	Wed, Mar 6, 2024	6.04	6.08	6.04	6.04
7185	NYSE	RCS	Tue, Mar 5, 2024	6.03	6.08	6.03	6.04
7184	NYSE	RCS	Mon, Mar 4, 2024	6.11	6.13	6.03	6.06
7183	NYSE	RCS	Fri, Mar 1, 2024	6.13	6.14	6.04	6.08
7182	NYSE	RCS	Thu, Feb 29, 2024	6.12	6.14	6.03	6.05
7181	NYSE	RCS	Wed, Feb 28, 2024	6.14	6.16	6.07	6.09
7180	NYSE	RCS	Tue, Feb 27, 2024	6.28	6.28	6.08	6.11
7179	NYSE	RCS	Mon, Feb 26, 2024	6.24	6.27	6.21	6.21
7178	NYSE	RCS	Fri, Feb 23, 2024	6.16	6.31	6.16	6.30
7177	NYSE	RCS	Thu, Feb 22, 2024	6.15	6.19	6.15	6.16
7176	NYSE	RCS	Wed, Feb 21, 2024	6.17	6.22	6.14	6.14
7175	NYSE	RCS	Tue, Feb 20, 2024	6.21	6.22	6.17	6.17
7174	NYSE	RCS	Fri, Feb 16, 2024	6.21	6.23	6.18	6.20
7173	NYSE	RCS	Thu, Feb 15, 2024	6.14	6.25	6.14	6.19
7172	NYSE	RCS	Wed, Feb 14, 2024	6.13	6.17	6.12	6.16
7171	NYSE	RCS	Tue, Feb 13, 2024	6.13	6.16	6.10	6.13
7170	NYSE	RCS	Mon, Feb 12, 2024	6.14	6.22	6.14	6.18
7169	NYSE	RCS	Fri, Feb 9, 2024	6.10	6.22	6.10	6.14
7168	NYSE	RCS	Thu, Feb 8, 2024	6.18	6.23	6.09	6.15
7167	NYSE	RCS	Wed, Feb 7, 2024	6.17	6.21	6.16	6.21
7166	NYSE	RCS	Tue, Feb 6, 2024	6.12	6.18	6.12	6.17
7165	NYSE	RCS	Mon, Feb 5, 2024	6.07	6.19	6.04	6.09
7164	NYSE	RCS	Fri, Feb 2, 2024	6.12	6.15	6.07	6.08
7163	NYSE	RCS	Thu, Feb 1, 2024	6.14	6.24	6.06	6.15
7162	NYSE	RCS	Wed, Jan 31, 2024	6.00	6.10	6.00	6.06
7161	NYSE	RCS	Tue, Jan 30, 2024	6.13	6.19	5.95	6.04
7160	NYSE	RCS	Mon, Jan 29, 2024	6.20	6.30	6.10	6.10
7159	NYSE	RCS	Fri, Jan 26, 2024	6.14	6.17	6.14	6.15
7158	NYSE	RCS	Thu, Jan 25, 2024	6.18	6.20	6.13	6.16
7157	NYSE	RCS	Wed, Jan 24, 2024	6.10	6.15	6.04	6.14
7156	NYSE	RCS	Tue, Jan 23, 2024	6.00	6.09	5.99	6.06
7155	NYSE	RCS	Mon, Jan 22, 2024	5.95	6.05	5.95	6.03
7154	NYSE	RCS	Fri, Jan 19, 2024	6.03	6.03	5.93	5.97
7153	NYSE	RCS	Thu, Jan 18, 2024	5.94	6.04	5.94	6.01
7152	NYSE	RCS	Wed, Jan 17, 2024	5.94	6.05	5.92	5.95
7151	NYSE	RCS	Tue, Jan 16, 2024	6.00	6.04	5.94	6.02
7150	NYSE	RCS	Fri, Jan 12, 2024	6.02	6.05	6.01	6.01
7149	NYSE	RCS	Thu, Jan 11, 2024	6.03	6.12	6.00	6.05
7148	NYSE	RCS	Wed, Jan 10, 2024	6.02	6.24	6.02	6.08
7147	NYSE	RCS	Tue, Jan 9, 2024	6.04	6.04	6.00	6.01
7146	NYSE	RCS	Mon, Jan 8, 2024	6.06	6.07	6.00	6.04
7145	NYSE	RCS	Fri, Jan 5, 2024	5.98	6.05	5.97	5.97
7144	NYSE	RCS	Thu, Jan 4, 2024	5.96	6.08	5.96	5.98
7143	NYSE	RCS	Wed, Jan 3, 2024	5.92	5.98	5.84	5.96
7142	NYSE	RCS	Tue, Jan 2, 2024	5.96	6.01	5.60	5.96
7141	NYSE	RCS	Fri, Dec 29, 2023	6.00	6.08	5.94	6.08
7140	NYSE	RCS	Thu, Dec 28, 2023	6.01	6.03	5.97	5.97
7139	NYSE	RCS	Wed, Dec 27, 2023	5.93	5.95	5.84	5.94
7138	NYSE	RCS	Tue, Dec 26, 2023	5.85	5.95	5.82	5.88
7137	NYSE	RCS	Fri, Dec 22, 2023	5.89	5.94	5.84	5.88
7136	NYSE	RCS	Thu, Dec 21, 2023	6.00	6.00	5.83	5.85
7135	NYSE	RCS	Wed, Dec 20, 2023	6.01	6.03	5.85	5.85
7134	NYSE	RCS	Tue, Dec 19, 2023	6.06	6.10	6.01	6.03
7133	NYSE	RCS	Mon, Dec 18, 2023	6.09	6.13	6.06	6.09
7132	NYSE	RCS	Fri, Dec 15, 2023	6.20	6.21	6.06	6.06
7131	NYSE	RCS	Thu, Dec 14, 2023	6.05	6.30	6.00	6.24
7130	NYSE	RCS	Wed, Dec 13, 2023	5.75	6.00	5.75	5.99
7129	NYSE	RCS	Tue, Dec 12, 2023	5.75	5.80	5.72	5.77
7128	NYSE	RCS	Mon, Dec 11, 2023	5.76	5.79	5.71	5.78
7127	NYSE	RCS	Fri, Dec 8, 2023	5.69	5.82	5.67	5.78
7126	NYSE	RCS	Thu, Dec 7, 2023	5.72	5.81	5.69	5.70
7125	NYSE	RCS	Wed, Dec 6, 2023	5.74	5.74	5.65	5.70
7124	NYSE	RCS	Tue, Dec 5, 2023	5.69	5.77	5.65	5.67
7123	NYSE	RCS	Mon, Dec 4, 2023	5.68	5.72	5.65	5.70
7122	NYSE	RCS	Fri, Dec 1, 2023	5.67	5.68	5.64	5.68
7121	NYSE	RCS	Thu, Nov 30, 2023	5.66	5.72	5.62	5.65
7120	NYSE	RCS	Wed, Nov 29, 2023	5.63	5.73	5.61	5.68
7119	NYSE	RCS	Tue, Nov 28, 2023	5.64	5.75	5.58	5.65
7118	NYSE	RCS	Mon, Nov 27, 2023	5.51	5.62	5.51	5.61
7117	NYSE	RCS	Fri, Nov 24, 2023	5.55	5.62	5.51	5.53
7116	NYSE	RCS	Wed, Nov 22, 2023	5.54	5.59	5.54	5.56
7115	NYSE	RCS	Tue, Nov 21, 2023	5.56	5.60	5.52	5.54
7114	NYSE	RCS	Mon, Nov 20, 2023	5.63	5.70	5.60	5.63
7113	NYSE	RCS	Fri, Nov 17, 2023	5.60	5.64	5.55	5.61
7112	NYSE	RCS	Thu, Nov 16, 2023	5.42	5.56	5.42	5.56
7111	NYSE	RCS	Wed, Nov 15, 2023	5.49	5.56	5.44	5.45
7110	NYSE	RCS	Tue, Nov 14, 2023	5.43	5.51	5.38	5.49
7109	NYSE	RCS	Mon, Nov 13, 2023	5.34	5.34	5.15	5.33
7108	NYSE	RCS	Fri, Nov 10, 2023	5.31	5.39	5.28	5.36
7107	NYSE	RCS	Thu, Nov 9, 2023	5.56	5.58	5.33	5.28
7106	NYSE	RCS	Wed, Nov 8, 2023	5.55	5.58	5.48	5.53
7105	NYSE	RCS	Tue, Nov 7, 2023	5.51	5.52	5.43	5.48
7104	NYSE	RCS	Mon, Nov 6, 2023	5.50	5.57	5.47	5.53
7103	NYSE	RCS	Fri, Nov 3, 2023	5.37	5.65	5.37	5.49
7102	NYSE	RCS	Thu, Nov 2, 2023	5.06	5.40	5.03	5.34
7101	NYSE	RCS	Wed, Nov 1, 2023	4.89	5.07	4.81	5.03
7100	NYSE	RCS	Tue, Oct 31, 2023	4.68	4.82	4.62	4.80
7099	NYSE	RCS	Mon, Oct 30, 2023	4.74	4.75	4.65	4.65
7098	NYSE	RCS	Fri, Oct 27, 2023	4.58	4.75	4.55	4.72
7097	NYSE	RCS	Thu, Oct 26, 2023	4.52	4.62	4.51	4.57
7096	NYSE	RCS	Wed, Oct 25, 2023	4.63	4.69	4.52	4.52
7095	NYSE	RCS	Tue, Oct 24, 2023	4.59	4.84	4.58	4.69
7094	NYSE	RCS	Mon, Oct 23, 2023	4.56	4.81	4.55	4.58
7093	NYSE	RCS	Fri, Oct 20, 2023	4.71	4.77	4.55	4.58
7092	NYSE	RCS	Thu, Oct 19, 2023	4.78	4.81	4.66	4.67
7091	NYSE	RCS	Wed, Oct 18, 2023	4.83	4.90	4.70	4.78
7090	NYSE	RCS	Tue, Oct 17, 2023	4.97	5.07	4.83	4.86
7089	NYSE	RCS	Mon, Oct 16, 2023	5.25	5.28	4.94	5.05
7088	NYSE	RCS	Fri, Oct 13, 2023	5.21	5.23	5.15	5.19
7087	NYSE	RCS	Thu, Oct 12, 2023	5.19	5.20	5.13	5.16
7086	NYSE	RCS	Wed, Oct 11, 2023	5.20	5.28	5.09	5.19
7085	NYSE	RCS	Tue, Oct 10, 2023	5.29	5.38	5.25	5.23
7084	NYSE	RCS	Mon, Oct 9, 2023	5.18	5.29	5.18	5.25
7083	NYSE	RCS	Fri, Oct 6, 2023	5.12	5.24	5.06	5.15
7082	NYSE	RCS	Thu, Oct 5, 2023	5.24	5.32	5.17	5.17
7081	NYSE	RCS	Wed, Oct 4, 2023	5.19	5.27	5.15	5.24
7080	NYSE	RCS	Tue, Oct 3, 2023	5.17	5.24	5.09	5.16
7079	NYSE	RCS	Mon, Oct 2, 2023	5.33	5.33	5.18	5.18
7078	NYSE	RCS	Fri, Sep 29, 2023	5.30	5.37	5.29	5.31
7077	NYSE	RCS	Thu, Sep 28, 2023	5.28	5.32	5.20	5.28
7076	NYSE	RCS	Wed, Sep 27, 2023	5.32	5.41	5.27	5.27
7075	NYSE	RCS	Tue, Sep 26, 2023	5.34	5.41	5.30	5.32
7074	NYSE	RCS	Mon, Sep 25, 2023	5.37	5.42	5.36	5.37
7073	NYSE	RCS	Fri, Sep 22, 2023	5.40	5.44	5.37	5.39
7072	NYSE	RCS	Thu, Sep 21, 2023	5.42	5.47	5.37	5.37
7071	NYSE	RCS	Wed, Sep 20, 2023	5.50	5.50	5.46	5.46
7070	NYSE	RCS	Tue, Sep 19, 2023	5.49	5.49	5.47	5.47
7069	NYSE	RCS	Mon, Sep 18, 2023	5.46	5.50	5.46	5.47
7068	NYSE	RCS	Fri, Sep 15, 2023	5.47	5.50	5.42	5.48
7067	NYSE	RCS	Thu, Sep 14, 2023	5.48	5.52	5.47	5.50
7066	NYSE	RCS	Wed, Sep 13, 2023	5.48	5.54	5.45	5.50
7065	NYSE	RCS	Tue, Sep 12, 2023	5.40	5.47	5.39	5.45
7064	NYSE	RCS	Mon, Sep 11, 2023	5.41	5.47	5.37	5.43
7063	NYSE	RCS	Fri, Sep 8, 2023	5.40	5.50	5.38	5.39
7062	NYSE	RCS	Thu, Sep 7, 2023	5.50	5.56	5.50	5.48
7061	NYSE	RCS	Wed, Sep 6, 2023	5.54	5.58	5.52	5.55
7060	NYSE	RCS	Tue, Sep 5, 2023	5.54	5.63	5.52	5.56
7059	NYSE	RCS	Fri, Sep 1, 2023	5.53	5.57	5.48	5.51
7058	NYSE	RCS	Thu, Aug 31, 2023	5.51	5.57	5.48	5.48
7057	NYSE	RCS	Wed, Aug 30, 2023	5.57	5.59	5.52	5.54
7056	NYSE	RCS	Tue, Aug 29, 2023	5.47	5.58	5.46	5.54
7055	NYSE	RCS	Mon, Aug 28, 2023	5.45	5.53	5.42	5.51
7054	NYSE	RCS	Fri, Aug 25, 2023	5.48	5.48	5.40	5.41
7053	NYSE	RCS	Thu, Aug 24, 2023	5.50	5.50	5.44	5.44
7052	NYSE	RCS	Wed, Aug 23, 2023	5.50	5.52	5.45	5.50
7051	NYSE	RCS	Tue, Aug 22, 2023	5.34	5.57	5.30	5.50
7050	NYSE	RCS	Mon, Aug 21, 2023	5.31	5.37	5.25	5.36
7049	NYSE	RCS	Fri, Aug 18, 2023	5.24	5.32	5.24	5.29
7048	NYSE	RCS	Thu, Aug 17, 2023	5.33	5.34	5.27	5.28
7047	NYSE	RCS	Wed, Aug 16, 2023	5.38	5.45	5.33	5.33
7046	NYSE	RCS	Tue, Aug 15, 2023	5.42	5.42	5.32	5.42
7045	NYSE	RCS	Mon, Aug 14, 2023	5.41	5.44	5.40	5.42
7044	NYSE	RCS	Fri, Aug 11, 2023	5.43	5.45	5.39	5.41
7043	NYSE	RCS	Thu, Aug 10, 2023	5.50	5.55	5.44	5.45
7042	NYSE	RCS	Wed, Aug 9, 2023	5.55	5.60	5.51	5.52
7041	NYSE	RCS	Tue, Aug 8, 2023	5.60	5.61	5.56	5.60
7040	NYSE	RCS	Mon, Aug 7, 2023	5.61	5.61	5.55	5.59
7039	NYSE	RCS	Fri, Aug 4, 2023	5.44	5.63	5.44	5.61
7038	NYSE	RCS	Thu, Aug 3, 2023	5.37	5.51	5.37	5.48
7037	NYSE	RCS	Wed, Aug 2, 2023	5.35	5.49	5.34	5.47
7036	NYSE	RCS	Tue, Aug 1, 2023	5.43	5.50	5.39	5.42
7035	NYSE	RCS	Mon, Jul 31, 2023	5.48	5.56	5.43	5.49
7034	NYSE	RCS	Fri, Jul 28, 2023	5.42	5.52	5.41	5.48
7033	NYSE	RCS	Thu, Jul 27, 2023	5.46	5.51	5.39	5.42
7032	NYSE	RCS	Wed, Jul 26, 2023	5.48	5.52	5.43	5.46
7031	NYSE	RCS	Tue, Jul 25, 2023	5.49	5.58	5.48	5.49
7030	NYSE	RCS	Mon, Jul 24, 2023	5.57	5.68	5.50	5.50
7029	NYSE	RCS	Fri, Jul 21, 2023	5.68	5.69	5.60	5.61
7028	NYSE	RCS	Thu, Jul 20, 2023	5.69	5.75	5.65	5.70
7027	NYSE	RCS	Wed, Jul 19, 2023	5.45	5.74	5.45	5.70
7026	NYSE	RCS	Tue, Jul 18, 2023	5.49	5.56	5.46	5.50
7025	NYSE	RCS	Mon, Jul 17, 2023	5.57	5.63	5.45	5.50
7024	NYSE	RCS	Fri, Jul 14, 2023	5.64	5.64	5.50	5.58
7023	NYSE	RCS	Thu, Jul 13, 2023	5.67	5.74	5.66	5.68
7022	NYSE	RCS	Wed, Jul 12, 2023	5.62	5.74	5.60	5.68
7021	NYSE	RCS	Tue, Jul 11, 2023	5.68	5.72	5.61	5.62
7020	NYSE	RCS	Mon, Jul 10, 2023	5.62	5.73	5.60	5.70
7019	NYSE	RCS	Fri, Jul 7, 2023	5.48	5.64	5.48	5.60
7018	NYSE	RCS	Thu, Jul 6, 2023	5.54	5.61	5.48	5.61
7017	NYSE	RCS	Wed, Jul 5, 2023	5.41	5.64	5.34	5.64
7016	NYSE	RCS	Mon, Jul 3, 2023	5.20	5.37	5.20	5.33
7015	NYSE	RCS	Fri, Jun 30, 2023	5.15	5.24	5.08	5.20
7014	NYSE	RCS	Thu, Jun 29, 2023	5.19	5.22	5.10	5.16
7013	NYSE	RCS	Wed, Jun 28, 2023	5.20	5.26	5.16	5.21
7012	NYSE	RCS	Tue, Jun 27, 2023	5.25	5.29	5.22	5.23
7011	NYSE	RCS	Mon, Jun 26, 2023	5.24	5.32	5.23	5.29
7010	NYSE	RCS	Fri, Jun 23, 2023	5.30	5.35	5.25	5.27
7009	NYSE	RCS	Thu, Jun 22, 2023	5.33	5.39	5.27	5.34
7008	NYSE	RCS	Wed, Jun 21, 2023	5.40	5.45	5.38	5.41
7007	NYSE	RCS	Tue, Jun 20, 2023	5.40	5.52	5.32	5.46
7006	NYSE	RCS	Fri, Jun 16, 2023	5.40	5.42	5.29	5.36
7005	NYSE	RCS	Thu, Jun 15, 2023	5.24	5.45	5.24	5.35
7004	NYSE	RCS	Wed, Jun 14, 2023	5.26	5.35	5.16	5.24
7003	NYSE	RCS	Tue, Jun 13, 2023	5.25	5.40	5.25	5.27
7002	NYSE	RCS	Mon, Jun 12, 2023	5.21	5.29	5.13	5.29
7001	NYSE	RCS	Fri, Jun 9, 2023	5.23	5.26	5.20	5.21
7000	NYSE	RCS	Thu, Jun 8, 2023	5.31	5.40	5.27	5.29
6999	NYSE	RCS	Wed, Jun 7, 2023	5.23	5.35	5.23	5.31
6998	NYSE	RCS	Tue, Jun 6, 2023	5.16	5.29	5.16	5.27
6997	NYSE	RCS	Mon, Jun 5, 2023	5.13	5.21	5.10	5.13
6996	NYSE	RCS	Fri, Jun 2, 2023	5.15	5.20	5.13	5.13
6995	NYSE	RCS	Thu, Jun 1, 2023	4.93	5.13	4.93	5.09
6994	NYSE	RCS	Wed, May 31, 2023	4.91	4.97	4.85	4.93
6993	NYSE	RCS	Tue, May 30, 2023	4.91	4.95	4.83	4.93
6992	NYSE	RCS	Fri, May 26, 2023	4.87	4.95	4.82	4.93
6991	NYSE	RCS	Thu, May 25, 2023	4.96	4.98	4.82	4.86
6990	NYSE	RCS	Wed, May 24, 2023	4.95	5.02	4.94	4.96
6989	NYSE	RCS	Tue, May 23, 2023	5.05	5.06	4.94	4.97
6988	NYSE	RCS	Mon, May 22, 2023	5.30	5.40	4.96	5.04
6987	NYSE	RCS	Fri, May 19, 2023	5.39	5.40	5.28	5.30
6986	NYSE	RCS	Thu, May 18, 2023	5.32	5.45	5.32	5.42
6985	NYSE	RCS	Wed, May 17, 2023	5.30	5.33	5.29	5.29
6984	NYSE	RCS	Tue, May 16, 2023	5.24	5.34	5.24	5.30
6983	NYSE	RCS	Mon, May 15, 2023	5.21	5.33	5.21	5.23
6982	NYSE	RCS	Fri, May 12, 2023	5.23	5.31	5.23	5.23
6981	NYSE	RCS	Thu, May 11, 2023	5.25	5.29	5.22	5.22
6980	NYSE	RCS	Wed, May 10, 2023	5.26	5.31	5.25	5.28
6979	NYSE	RCS	Tue, May 9, 2023	5.30	5.34	5.30	5.26
6978	NYSE	RCS	Mon, May 8, 2023	5.27	5.34	5.27	5.32
6977	NYSE	RCS	Fri, May 5, 2023	5.30	5.32	5.23	5.27
6976	NYSE	RCS	Thu, May 4, 2023	5.31	5.35	5.22	5.27
6975	NYSE	RCS	Wed, May 3, 2023	5.28	5.36	5.28	5.33
6974	NYSE	RCS	Tue, May 2, 2023	5.30	5.36	5.28	5.31
6973	NYSE	RCS	Mon, May 1, 2023	5.32	5.37	5.25	5.35
6972	NYSE	RCS	Fri, Apr 28, 2023	5.23	5.32	5.22	5.30
6971	NYSE	RCS	Thu, Apr 27, 2023	5.32	5.32	5.24	5.26
6970	NYSE	RCS	Wed, Apr 26, 2023	5.33	5.33	5.26	5.29
6969	NYSE	RCS	Tue, Apr 25, 2023	5.30	5.35	5.28	5.35
6968	NYSE	RCS	Mon, Apr 24, 2023	5.30	5.35	5.26	5.29
6967	NYSE	RCS	Fri, Apr 21, 2023	5.32	5.35	5.26	5.30
6966	NYSE	RCS	Thu, Apr 20, 2023	5.37	5.40	5.33	5.34
6965	NYSE	RCS	Wed, Apr 19, 2023	5.32	5.40	5.32	5.39
6964	NYSE	RCS	Tue, Apr 18, 2023	5.35	5.36	5.30	5.35
6963	NYSE	RCS	Mon, Apr 17, 2023	5.34	5.39	5.33	5.37
6962	NYSE	RCS	Fri, Apr 14, 2023	5.34	5.39	5.31	5.34
6961	NYSE	RCS	Thu, Apr 13, 2023	5.35	5.43	5.35	5.35
6960	NYSE	RCS	Wed, Apr 12, 2023	5.40	5.44	5.35	5.35
6959	NYSE	RCS	Tue, Apr 11, 2023	5.40	5.51	5.40	5.41
6958	NYSE	RCS	Mon, Apr 10, 2023	5.44	5.53	5.40	5.42
6957	NYSE	RCS	Thu, Apr 6, 2023	5.55	5.57	5.49	5.53
6956	NYSE	RCS	Wed, Apr 5, 2023	5.47	5.53	5.46	5.51
6955	NYSE	RCS	Tue, Apr 4, 2023	5.40	5.58	5.40	5.48
6954	NYSE	RCS	Mon, Apr 3, 2023	5.37	5.45	5.33	5.35
6953	NYSE	RCS	Fri, Mar 31, 2023	5.50	5.64	5.30	5.32
6952	NYSE	RCS	Thu, Mar 30, 2023	5.40	5.55	5.34	5.52
6951	NYSE	RCS	Wed, Mar 29, 2023	5.31	5.42	5.28	5.39
6950	NYSE	RCS	Tue, Mar 28, 2023	5.38	5.45	5.26	5.30
6949	NYSE	RCS	Mon, Mar 27, 2023	5.40	5.44	5.35	5.36
6948	NYSE	RCS	Fri, Mar 24, 2023	5.35	5.42	5.33	5.37
6947	NYSE	RCS	Thu, Mar 23, 2023	5.29	5.38	5.27	5.32
6946	NYSE	RCS	Wed, Mar 22, 2023	5.25	5.30	5.21	5.27
6945	NYSE	RCS	Tue, Mar 21, 2023	5.20	5.27	5.20	5.22
6944	NYSE	RCS	Mon, Mar 20, 2023	5.29	5.37	5.18	5.18
6943	NYSE	RCS	Fri, Mar 17, 2023	5.44	5.50	5.26	5.31
6942	NYSE	RCS	Thu, Mar 16, 2023	5.37	5.49	5.32	5.46
6941	NYSE	RCS	Wed, Mar 15, 2023	5.50	5.54	5.34	5.39
6940	NYSE	RCS	Tue, Mar 14, 2023	5.61	5.64	5.54	5.59
6939	NYSE	RCS	Mon, Mar 13, 2023	5.52	5.63	5.40	5.49
6938	NYSE	RCS	Fri, Mar 10, 2023	5.70	5.76	5.57	5.57
6937	NYSE	RCS	Thu, Mar 9, 2023	5.91	5.92	5.78	5.75
6936	NYSE	RCS	Wed, Mar 8, 2023	5.89	5.92	5.87	5.91
6935	NYSE	RCS	Tue, Mar 7, 2023	5.94	5.97	5.86	5.90
6934	NYSE	RCS	Mon, Mar 6, 2023	5.90	5.95	5.80	5.91
6933	NYSE	RCS	Fri, Mar 3, 2023	5.72	5.92	5.72	5.85
6932	NYSE	RCS	Thu, Mar 2, 2023	5.59	5.71	5.59	5.70
6931	NYSE	RCS	Wed, Mar 1, 2023	5.68	5.71	5.57	5.61
6930	NYSE	RCS	Tue, Feb 28, 2023	5.66	5.68	5.59	5.66
6929	NYSE	RCS	Mon, Feb 27, 2023	5.60	5.74	5.60	5.60
6928	NYSE	RCS	Fri, Feb 24, 2023	5.51	5.67	5.51	5.59
6927	NYSE	RCS	Thu, Feb 23, 2023	5.56	5.62	5.56	5.62
6926	NYSE	RCS	Wed, Feb 22, 2023	5.51	5.58	5.50	5.56
6925	NYSE	RCS	Tue, Feb 21, 2023	5.64	5.66	5.51	5.51
6924	NYSE	RCS	Fri, Feb 17, 2023	5.70	5.73	5.63	5.69
6923	NYSE	RCS	Thu, Feb 16, 2023	5.71	5.82	5.69	5.71
6922	NYSE	RCS	Wed, Feb 15, 2023	5.75	5.83	5.75	5.78
6921	NYSE	RCS	Tue, Feb 14, 2023	5.72	5.85	5.72	5.81
6920	NYSE	RCS	Mon, Feb 13, 2023	5.79	5.84	5.75	5.77
6919	NYSE	RCS	Fri, Feb 10, 2023	5.79	5.86	5.74	5.80
6918	NYSE	RCS	Thu, Feb 9, 2023	6.04	6.04	5.87	5.83
6917	NYSE	RCS	Wed, Feb 8, 2023	5.93	6.02	5.90	6.00
6916	NYSE	RCS	Tue, Feb 7, 2023	5.86	5.96	5.84	5.92
6915	NYSE	RCS	Mon, Feb 6, 2023	5.92	5.96	5.78	5.87
6914	NYSE	RCS	Fri, Feb 3, 2023	5.79	5.94	5.78	5.93
6913	NYSE	RCS	Thu, Feb 2, 2023	5.74	5.82	5.74	5.81
6912	NYSE	RCS	Wed, Feb 1, 2023	5.68	5.72	5.67	5.69
6911	NYSE	RCS	Tue, Jan 31, 2023	5.59	5.68	5.59	5.66
6910	NYSE	RCS	Mon, Jan 30, 2023	5.63	5.72	5.56	5.59
6909	NYSE	RCS	Fri, Jan 27, 2023	5.58	5.74	5.58	5.63
6908	NYSE	RCS	Thu, Jan 26, 2023	5.51	5.65	5.48	5.62
6907	NYSE	RCS	Wed, Jan 25, 2023	5.45	5.48	5.42	5.47
6906	NYSE	RCS	Tue, Jan 24, 2023	5.35	5.50	5.32	5.45
6905	NYSE	RCS	Mon, Jan 23, 2023	5.40	5.46	5.36	5.42
6904	NYSE	RCS	Fri, Jan 20, 2023	5.44	5.45	5.41	5.43
6903	NYSE	RCS	Thu, Jan 19, 2023	5.43	5.46	5.37	5.41
6902	NYSE	RCS	Wed, Jan 18, 2023	5.50	5.55	5.38	5.42
6901	NYSE	RCS	Tue, Jan 17, 2023	5.33	5.48	5.29	5.46
6900	NYSE	RCS	Fri, Jan 13, 2023	5.23	5.32	5.23	5.31
6899	NYSE	RCS	Thu, Jan 12, 2023	5.25	5.28	5.22	5.22
6898	NYSE	RCS	Wed, Jan 11, 2023	5.28	5.33	5.27	5.26
6897	NYSE	RCS	Tue, Jan 10, 2023	5.25	5.32	5.24	5.32
6896	NYSE	RCS	Mon, Jan 9, 2023	5.20	5.29	5.15	5.22
6895	NYSE	RCS	Fri, Jan 6, 2023	5.13	5.21	5.10	5.18
6894	NYSE	RCS	Thu, Jan 5, 2023	5.05	5.09	4.98	5.09
6893	NYSE	RCS	Wed, Jan 4, 2023	5.09	5.16	4.96	5.05
6892	NYSE	RCS	Tue, Jan 3, 2023	5.04	5.10	5.00	5.08
6891	NYSE	RCS	Fri, Dec 30, 2022	4.98	5.02	4.92	4.94
6890	NYSE	RCS	Thu, Dec 29, 2022	5.06	5.06	4.95	5.01
6889	NYSE	RCS	Wed, Dec 28, 2022	5.02	5.06	4.99	5.03
6888	NYSE	RCS	Tue, Dec 27, 2022	5.12	5.19	5.00	5.04
6887	NYSE	RCS	Fri, Dec 23, 2022	5.12	5.22	5.10	5.13
6886	NYSE	RCS	Thu, Dec 22, 2022	5.05	5.17	5.05	5.12
6885	NYSE	RCS	Wed, Dec 21, 2022	5.06	5.20	5.04	5.10
6884	NYSE	RCS	Tue, Dec 20, 2022	5.09	5.13	5.09	5.10
6883	NYSE	RCS	Mon, Dec 19, 2022	5.12	5.17	5.09	5.10
6882	NYSE	RCS	Fri, Dec 16, 2022	5.19	5.19	5.09	5.16
6881	NYSE	RCS	Thu, Dec 15, 2022	5.24	5.28	5.08	5.21
6880	NYSE	RCS	Wed, Dec 14, 2022	5.31	5.37	5.23	5.24
6879	NYSE	RCS	Tue, Dec 13, 2022	5.43	5.43	5.32	5.33
6878	NYSE	RCS	Mon, Dec 12, 2022	5.41	5.47	5.31	5.36
6877	NYSE	RCS	Fri, Dec 9, 2022	5.46	5.52	5.40	5.40
6876	NYSE	RCS	Thu, Dec 8, 2022	5.51	5.57	5.45	5.44
6875	NYSE	RCS	Wed, Dec 7, 2022	5.37	5.47	5.36	5.45
6874	NYSE	RCS	Tue, Dec 6, 2022	5.42	5.43	5.30	5.33
6873	NYSE	RCS	Mon, Dec 5, 2022	5.48	5.55	5.40	5.40
6872	NYSE	RCS	Fri, Dec 2, 2022	5.29	5.52	5.29	5.47
6871	NYSE	RCS	Thu, Dec 1, 2022	5.38	5.48	5.29	5.29
6870	NYSE	RCS	Wed, Nov 30, 2022	5.11	5.20	5.11	5.20
6869	NYSE	RCS	Tue, Nov 29, 2022	5.13	5.20	5.06	5.12
6868	NYSE	RCS	Mon, Nov 28, 2022	5.20	5.32	5.08	5.15
6867	NYSE	RCS	Fri, Nov 25, 2022	5.22	5.27	5.22	5.26
6866	NYSE	RCS	Wed, Nov 23, 2022	5.29	5.33	5.23	5.23
6865	NYSE	RCS	Tue, Nov 22, 2022	5.18	5.30	5.18	5.26
6864	NYSE	RCS	Mon, Nov 21, 2022	5.20	5.25	5.19	5.19
6863	NYSE	RCS	Fri, Nov 18, 2022	5.24	5.28	5.23	5.24
6862	NYSE	RCS	Thu, Nov 17, 2022	5.22	5.26	5.20	5.23
6861	NYSE	RCS	Wed, Nov 16, 2022	5.20	5.30	5.11	5.23
6860	NYSE	RCS	Tue, Nov 15, 2022	5.20	5.27	5.17	5.21
6859	NYSE	RCS	Mon, Nov 14, 2022	5.14	5.19	5.06	5.17
6858	NYSE	RCS	Fri, Nov 11, 2022	5.14	5.14	5.01	5.05
6857	NYSE	RCS	Thu, Nov 10, 2022	5.20	5.20	5.05	5.10
6856	NYSE	RCS	Wed, Nov 9, 2022	5.16	5.18	5.05	5.02
6855	NYSE	RCS	Tue, Nov 8, 2022	5.14	5.18	5.08	5.14
6854	NYSE	RCS	Mon, Nov 7, 2022	5.02	5.15	5.02	5.09
6853	NYSE	RCS	Fri, Nov 4, 2022	4.98	5.06	4.96	5.02
6852	NYSE	RCS	Thu, Nov 3, 2022	4.99	5.06	4.93	4.97
6851	NYSE	RCS	Wed, Nov 2, 2022	5.03	5.17	4.92	5.02
6850	NYSE	RCS	Tue, Nov 1, 2022	5.11	5.11	5.03	5.05
6849	NYSE	RCS	Mon, Oct 31, 2022	5.04	5.09	5.01	5.08
6848	NYSE	RCS	Fri, Oct 28, 2022	5.02	5.08	5.00	5.03
6847	NYSE	RCS	Thu, Oct 27, 2022	5.03	5.11	5.00	5.00
6846	NYSE	RCS	Wed, Oct 26, 2022	4.90	5.07	4.89	5.03
6845	NYSE	RCS	Tue, Oct 25, 2022	4.93	5.00	4.93	5.00
6844	NYSE	RCS	Mon, Oct 24, 2022	4.78	4.89	4.78	4.86
6843	NYSE	RCS	Fri, Oct 21, 2022	4.80	4.94	4.61	4.74
6842	NYSE	RCS	Thu, Oct 20, 2022	4.76	4.93	4.76	4.81
6841	NYSE	RCS	Wed, Oct 19, 2022	4.85	4.90	4.73	4.80
6840	NYSE	RCS	Tue, Oct 18, 2022	4.89	4.92	4.86	4.89
6839	NYSE	RCS	Mon, Oct 17, 2022	4.87	4.93	4.83	4.87
6838	NYSE	RCS	Fri, Oct 14, 2022	4.95	5.00	4.82	4.84
6837	NYSE	RCS	Thu, Oct 13, 2022	4.75	5.04	4.66	4.98
6836	NYSE	RCS	Wed, Oct 12, 2022	4.88	4.95	4.81	4.81
6835	NYSE	RCS	Tue, Oct 11, 2022	4.97	5.03	4.91	4.94
6834	NYSE	RCS	Mon, Oct 10, 2022	4.94	4.99	4.87	4.93
6833	NYSE	RCS	Fri, Oct 7, 2022	4.95	5.04	4.91	4.93
6832	NYSE	RCS	Thu, Oct 6, 2022	5.04	5.07	4.99	5.03
6831	NYSE	RCS	Wed, Oct 5, 2022	4.96	5.10	4.96	5.05
6830	NYSE	RCS	Tue, Oct 4, 2022	4.94	5.09	4.86	5.05
6829	NYSE	RCS	Mon, Oct 3, 2022	4.93	5.14	4.83	4.90
6828	NYSE	RCS	Fri, Sep 30, 2022	4.74	4.84	4.70	4.74
6827	NYSE	RCS	Thu, Sep 29, 2022	4.74	4.77	4.67	4.74
6826	NYSE	RCS	Wed, Sep 28, 2022	4.75	4.88	4.70	4.78
6825	NYSE	RCS	Tue, Sep 27, 2022	4.71	4.89	4.67	4.72
6824	NYSE	RCS	Mon, Sep 26, 2022	4.75	4.80	4.66	4.69
6823	NYSE	RCS	Fri, Sep 23, 2022	4.88	4.88	4.75	4.79
6822	NYSE	RCS	Thu, Sep 22, 2022	4.86	4.95	4.85	4.89
6821	NYSE	RCS	Wed, Sep 21, 2022	5.04	5.05	4.76	4.90
6820	NYSE	RCS	Tue, Sep 20, 2022	5.03	5.19	4.94	4.98
6819	NYSE	RCS	Mon, Sep 19, 2022	5.16	5.23	5.05	5.09
6818	NYSE	RCS	Fri, Sep 16, 2022	5.17	5.33	5.17	5.20
6817	NYSE	RCS	Thu, Sep 15, 2022	5.30	5.35	5.26	5.29
6816	NYSE	RCS	Wed, Sep 14, 2022	5.26	5.37	5.26	5.34
6815	NYSE	RCS	Tue, Sep 13, 2022	5.36	5.44	5.28	5.28
6814	NYSE	RCS	Mon, Sep 12, 2022	5.48	5.48	5.39	5.44
6813	NYSE	RCS	Fri, Sep 9, 2022	5.30	5.36	5.25	5.35
6812	NYSE	RCS	Thu, Sep 8, 2022	5.33	5.39	5.33	5.31
6811	NYSE	RCS	Wed, Sep 7, 2022	5.31	5.46	5.30	5.41
6810	NYSE	RCS	Tue, Sep 6, 2022	5.39	5.44	5.30	5.35
6809	NYSE	RCS	Fri, Sep 2, 2022	5.36	5.44	5.33	5.38
6808	NYSE	RCS	Thu, Sep 1, 2022	5.41	5.44	5.32	5.34
6807	NYSE	RCS	Wed, Aug 31, 2022	5.42	5.50	5.37	5.43
6806	NYSE	RCS	Tue, Aug 30, 2022	5.43	5.49	5.41	5.45
6805	NYSE	RCS	Mon, Aug 29, 2022	5.49	5.50	5.43	5.43
6804	NYSE	RCS	Fri, Aug 26, 2022	5.51	5.57	5.49	5.50
6803	NYSE	RCS	Thu, Aug 25, 2022	5.57	5.57	5.46	5.54
6802	NYSE	RCS	Wed, Aug 24, 2022	5.48	5.57	5.48	5.53
6801	NYSE	RCS	Tue, Aug 23, 2022	5.44	5.49	5.40	5.45
6800	NYSE	RCS	Mon, Aug 22, 2022	5.52	5.54	5.37	5.41
6799	NYSE	RCS	Fri, Aug 19, 2022	5.67	5.69	5.53	5.54
6798	NYSE	RCS	Thu, Aug 18, 2022	5.62	5.71	5.62	5.71
6797	NYSE	RCS	Wed, Aug 17, 2022	5.63	5.69	5.54	5.60
6796	NYSE	RCS	Tue, Aug 16, 2022	5.66	5.68	5.57	5.66
6795	NYSE	RCS	Mon, Aug 15, 2022	5.61	5.65	5.57	5.65
6794	NYSE	RCS	Fri, Aug 12, 2022	5.53	5.60	5.52	5.60
6793	NYSE	RCS	Thu, Aug 11, 2022	5.52	5.53	5.46	5.49
6792	NYSE	RCS	Wed, Aug 10, 2022	5.59	5.62	5.50	5.52
6791	NYSE	RCS	Tue, Aug 9, 2022	5.62	5.64	5.51	5.53
6790	NYSE	RCS	Mon, Aug 8, 2022	5.60	5.65	5.55	5.60
6789	NYSE	RCS	Fri, Aug 5, 2022	5.61	5.61	5.53	5.56
6788	NYSE	RCS	Thu, Aug 4, 2022	5.67	5.67	5.55	5.61
6787	NYSE	RCS	Wed, Aug 3, 2022	5.60	5.65	5.56	5.62
6786	NYSE	RCS	Tue, Aug 2, 2022	5.50	5.61	5.46	5.56
6785	NYSE	RCS	Mon, Aug 1, 2022	5.44	5.50	5.38	5.46
6784	NYSE	RCS	Fri, Jul 29, 2022	5.25	5.39	5.22	5.35
6783	NYSE	RCS	Thu, Jul 28, 2022	5.22	5.24	5.16	5.22
6782	NYSE	RCS	Wed, Jul 27, 2022	5.14	5.17	5.12	5.14
6781	NYSE	RCS	Tue, Jul 26, 2022	5.18	5.22	5.07	5.10
6780	NYSE	RCS	Mon, Jul 25, 2022	5.24	5.30	5.16	5.19
6779	NYSE	RCS	Fri, Jul 22, 2022	5.21	5.23	5.16	5.23
6778	NYSE	RCS	Thu, Jul 21, 2022	5.04	5.21	5.04	5.15
6777	NYSE	RCS	Wed, Jul 20, 2022	5.01	5.12	4.99	5.11
6776	NYSE	RCS	Tue, Jul 19, 2022	5.04	5.04	4.96	4.98
6775	NYSE	RCS	Mon, Jul 18, 2022	5.03	5.05	4.98	4.98
6774	NYSE	RCS	Fri, Jul 15, 2022	5.19	5.19	5.02	5.02
6773	NYSE	RCS	Thu, Jul 14, 2022	5.14	5.19	5.09	5.13
6772	NYSE	RCS	Wed, Jul 13, 2022	5.12	5.19	5.09	5.14
6771	NYSE	RCS	Tue, Jul 12, 2022	5.21	5.24	5.15	5.17
6770	NYSE	RCS	Mon, Jul 11, 2022	5.14	5.23	5.14	5.21
6769	NYSE	RCS	Fri, Jul 8, 2022	5.08	5.22	5.04	5.16
6768	NYSE	RCS	Thu, Jul 7, 2022	5.19	5.25	5.15	5.17
6767	NYSE	RCS	Wed, Jul 6, 2022	5.23	5.24	5.15	5.15
6766	NYSE	RCS	Tue, Jul 5, 2022	5.11	5.25	5.11	5.23
6765	NYSE	RCS	Fri, Jul 1, 2022	5.16	5.16	5.06	5.13
6764	NYSE	RCS	Thu, Jun 30, 2022	5.00	5.13	5.00	5.13
6763	NYSE	RCS	Wed, Jun 29, 2022	5.05	5.15	5.00	5.05
6762	NYSE	RCS	Tue, Jun 28, 2022	5.05	5.16	5.05	5.06
6761	NYSE	RCS	Mon, Jun 27, 2022	5.09	5.14	5.03	5.08
6760	NYSE	RCS	Fri, Jun 24, 2022	5.06	5.18	5.00	5.05
6759	NYSE	RCS	Thu, Jun 23, 2022	4.87	5.10	4.85	5.05
6758	NYSE	RCS	Wed, Jun 22, 2022	4.83	4.90	4.83	4.88
6757	NYSE	RCS	Tue, Jun 21, 2022	4.86	4.99	4.80	4.85
6756	NYSE	RCS	Fri, Jun 17, 2022	4.72	4.90	4.72	4.84
6755	NYSE	RCS	Thu, Jun 16, 2022	4.84	4.85	4.70	4.76
6754	NYSE	RCS	Wed, Jun 15, 2022	4.82	5.04	4.82	4.89
6753	NYSE	RCS	Tue, Jun 14, 2022	4.83	4.90	4.81	4.81
6752	NYSE	RCS	Mon, Jun 13, 2022	5.08	5.12	4.81	4.84
6751	NYSE	RCS	Fri, Jun 10, 2022	5.20	5.34	5.11	5.15
6750	NYSE	RCS	Thu, Jun 9, 2022	5.31	5.40	5.27	5.24
6749	NYSE	RCS	Wed, Jun 8, 2022	5.35	5.44	5.27	5.30
6748	NYSE	RCS	Tue, Jun 7, 2022	5.30	5.39	5.27	5.38
6747	NYSE	RCS	Mon, Jun 6, 2022	5.34	5.34	5.27	5.33
6746	NYSE	RCS	Fri, Jun 3, 2022	5.32	5.38	5.27	5.28
6745	NYSE	RCS	Thu, Jun 2, 2022	5.30	5.44	5.30	5.36
6744	NYSE	RCS	Wed, Jun 1, 2022	5.42	5.42	5.30	5.32
6743	NYSE	RCS	Tue, May 31, 2022	5.35	5.42	5.28	5.31
6742	NYSE	RCS	Fri, May 27, 2022	5.42	5.47	5.31	5.42
6741	NYSE	RCS	Thu, May 26, 2022	5.35	5.41	5.27	5.37
6740	NYSE	RCS	Wed, May 25, 2022	5.22	5.34	5.22	5.34
6739	NYSE	RCS	Tue, May 24, 2022	5.21	5.27	5.19	5.22
6738	NYSE	RCS	Mon, May 23, 2022	5.20	5.25	5.15	5.17
6737	NYSE	RCS	Fri, May 20, 2022	5.24	5.28	5.18	5.19
6736	NYSE	RCS	Thu, May 19, 2022	5.24	5.28	5.21	5.24
6735	NYSE	RCS	Wed, May 18, 2022	5.34	5.34	5.21	5.22
6734	NYSE	RCS	Tue, May 17, 2022	5.32	5.40	5.22	5.37
6733	NYSE	RCS	Mon, May 16, 2022	5.18	5.29	5.18	5.29
6732	NYSE	RCS	Fri, May 13, 2022	5.15	5.25	5.13	5.18
6731	NYSE	RCS	Thu, May 12, 2022	5.20	5.25	5.06	5.14
6730	NYSE	RCS	Wed, May 11, 2022	5.25	5.33	5.18	5.20
6729	NYSE	RCS	Tue, May 10, 2022	5.30	5.39	5.25	5.23
6728	NYSE	RCS	Mon, May 9, 2022	5.31	5.40	5.21	5.26
6727	NYSE	RCS	Fri, May 6, 2022	5.39	5.51	5.31	5.37
6726	NYSE	RCS	Thu, May 5, 2022	5.49	5.56	5.44	5.48
6725	NYSE	RCS	Wed, May 4, 2022	5.47	5.58	5.47	5.52
6724	NYSE	RCS	Tue, May 3, 2022	5.35	5.59	5.35	5.50
6723	NYSE	RCS	Mon, May 2, 2022	5.45	5.49	5.32	5.36
6722	NYSE	RCS	Fri, Apr 29, 2022	5.40	5.48	5.36	5.37
6721	NYSE	RCS	Thu, Apr 28, 2022	5.49	5.55	5.44	5.46
6720	NYSE	RCS	Wed, Apr 27, 2022	5.46	5.56	5.42	5.50
6719	NYSE	RCS	Tue, Apr 26, 2022	5.51	5.62	5.47	5.48
6718	NYSE	RCS	Mon, Apr 25, 2022	5.67	5.67	5.50	5.59
6717	NYSE	RCS	Fri, Apr 22, 2022	5.75	5.75	5.55	5.59
6716	NYSE	RCS	Thu, Apr 21, 2022	5.83	5.87	5.54	5.69
6715	NYSE	RCS	Wed, Apr 20, 2022	5.88	5.90	5.78	5.84
6714	NYSE	RCS	Tue, Apr 19, 2022	5.85	5.94	5.80	5.81
6713	NYSE	RCS	Mon, Apr 18, 2022	5.89	5.90	5.80	5.85
6712	NYSE	RCS	Thu, Apr 14, 2022	5.98	5.98	5.81	5.82
6711	NYSE	RCS	Wed, Apr 13, 2022	5.97	5.99	5.91	5.96
6710	NYSE	RCS	Tue, Apr 12, 2022	5.94	6.08	5.87	5.94
6709	NYSE	RCS	Mon, Apr 11, 2022	5.86	5.89	5.78	5.86
6708	NYSE	RCS	Fri, Apr 8, 2022	5.96	6.02	5.87	5.88
6707	NYSE	RCS	Thu, Apr 7, 2022	6.10	6.13	5.97	5.97
6706	NYSE	RCS	Wed, Apr 6, 2022	6.11	6.11	6.02	6.09
6705	NYSE	RCS	Tue, Apr 5, 2022	6.11	6.14	6.06	6.10
6704	NYSE	RCS	Mon, Apr 4, 2022	5.96	6.09	5.95	6.09
6703	NYSE	RCS	Fri, Apr 1, 2022	5.97	5.97	5.85	5.92
6702	NYSE	RCS	Thu, Mar 31, 2022	5.93	6.00	5.84	5.88
6701	NYSE	RCS	Wed, Mar 30, 2022	5.84	5.95	5.67	5.90
6700	NYSE	RCS	Tue, Mar 29, 2022	5.72	5.81	5.56	5.77
6699	NYSE	RCS	Mon, Mar 28, 2022	5.74	5.86	5.59	5.72
6698	NYSE	RCS	Fri, Mar 25, 2022	5.80	5.82	5.76	5.76
6697	NYSE	RCS	Thu, Mar 24, 2022	5.73	5.85	5.65	5.79
6696	NYSE	RCS	Wed, Mar 23, 2022	5.88	5.97	5.69	5.73
6695	NYSE	RCS	Tue, Mar 22, 2022	5.82	5.97	5.80	5.88
6694	NYSE	RCS	Mon, Mar 21, 2022	5.73	5.99	5.70	5.84
6693	NYSE	RCS	Fri, Mar 18, 2022	5.74	5.85	5.61	5.73
6692	NYSE	RCS	Thu, Mar 17, 2022	5.77	5.82	5.65	5.73
6691	NYSE	RCS	Wed, Mar 16, 2022	5.56	5.74	5.55	5.74
6690	NYSE	RCS	Tue, Mar 15, 2022	5.42	5.52	5.37	5.48
6689	NYSE	RCS	Mon, Mar 14, 2022	5.70	5.90	5.45	5.51
6688	NYSE	RCS	Fri, Mar 11, 2022	5.58	5.64	5.55	5.64
6687	NYSE	RCS	Thu, Mar 10, 2022	5.54	5.59	5.51	5.54
6686	NYSE	RCS	Wed, Mar 9, 2022	5.61	5.64	5.55	5.52
6685	NYSE	RCS	Tue, Mar 8, 2022	5.61	5.63	5.50	5.55
6684	NYSE	RCS	Mon, Mar 7, 2022	5.71	5.73	5.58	5.62
6683	NYSE	RCS	Fri, Mar 4, 2022	5.85	5.92	5.50	5.73
6682	NYSE	RCS	Thu, Mar 3, 2022	5.99	6.00	5.87	5.93
6681	NYSE	RCS	Wed, Mar 2, 2022	5.89	6.00	5.89	5.99
6680	NYSE	RCS	Tue, Mar 1, 2022	5.89	5.95	5.83	5.87
6679	NYSE	RCS	Mon, Feb 28, 2022	5.87	5.95	5.86	5.92
6678	NYSE	RCS	Fri, Feb 25, 2022	5.85	5.94	5.82	5.87
6677	NYSE	RCS	Thu, Feb 24, 2022	5.74	5.86	5.60	5.84
6676	NYSE	RCS	Wed, Feb 23, 2022	6.02	6.09	5.84	5.90
6675	NYSE	RCS	Tue, Feb 22, 2022	6.10	6.13	6.00	6.00
6674	NYSE	RCS	Fri, Feb 18, 2022	6.16	6.24	6.10	6.13
6673	NYSE	RCS	Thu, Feb 17, 2022	6.22	6.29	6.12	6.15
6672	NYSE	RCS	Wed, Feb 16, 2022	6.18	6.20	6.13	6.17
6671	NYSE	RCS	Tue, Feb 15, 2022	6.20	6.25	6.12	6.15
6670	NYSE	RCS	Mon, Feb 14, 2022	6.23	6.24	6.15	6.17
6669	NYSE	RCS	Fri, Feb 11, 2022	6.35	6.39	6.22	6.26
6668	NYSE	RCS	Thu, Feb 10, 2022	6.40	6.40	6.30	6.32
6667	NYSE	RCS	Wed, Feb 9, 2022	6.50	6.52	6.45	6.40
6666	NYSE	RCS	Tue, Feb 8, 2022	6.53	6.53	6.44	6.49
6665	NYSE	RCS	Mon, Feb 7, 2022	6.60	6.60	6.50	6.53
6664	NYSE	RCS	Fri, Feb 4, 2022	6.53	6.55	6.40	6.50
6663	NYSE	RCS	Thu, Feb 3, 2022	6.50	6.56	6.49	6.49
6662	NYSE	RCS	Wed, Feb 2, 2022	6.45	6.59	6.45	6.53
6661	NYSE	RCS	Tue, Feb 1, 2022	6.32	6.42	6.31	6.40
6660	NYSE	RCS	Mon, Jan 31, 2022	6.21	6.27	6.20	6.23
6659	NYSE	RCS	Fri, Jan 28, 2022	6.27	6.28	6.17	6.27
6658	NYSE	RCS	Thu, Jan 27, 2022	6.35	6.52	6.25	6.25
6657	NYSE	RCS	Wed, Jan 26, 2022	6.36	6.46	6.31	6.34
6656	NYSE	RCS	Tue, Jan 25, 2022	6.22	6.35	6.20	6.30
6655	NYSE	RCS	Mon, Jan 24, 2022	6.25	6.35	6.15	6.25
6654	NYSE	RCS	Fri, Jan 21, 2022	6.44	6.52	6.20	6.32
6653	NYSE	RCS	Thu, Jan 20, 2022	6.56	6.65	6.49	6.52
6652	NYSE	RCS	Wed, Jan 19, 2022	6.59	6.64	6.51	6.56
6651	NYSE	RCS	Tue, Jan 18, 2022	6.66	6.67	6.55	6.58
6650	NYSE	RCS	Fri, Jan 14, 2022	6.70	6.75	6.65	6.65
6649	NYSE	RCS	Thu, Jan 13, 2022	6.72	6.72	6.67	6.68
6648	NYSE	RCS	Wed, Jan 12, 2022	6.74	6.77	6.66	6.73
6647	NYSE	RCS	Tue, Jan 11, 2022	6.78	6.85	6.75	6.74
6646	NYSE	RCS	Mon, Jan 10, 2022	6.84	6.85	6.76	6.82
6645	NYSE	RCS	Fri, Jan 7, 2022	6.87	6.92	6.73	6.84
6644	NYSE	RCS	Thu, Jan 6, 2022	6.79	6.93	6.72	6.85
6643	NYSE	RCS	Wed, Jan 5, 2022	6.90	6.92	6.65	6.75
6642	NYSE	RCS	Tue, Jan 4, 2022	6.84	6.90	6.83	6.84
6641	NYSE	RCS	Mon, Jan 3, 2022	6.81	6.85	6.73	6.81
6640	NYSE	RCS	Fri, Dec 31, 2021	6.68	6.82	6.66	6.79
6639	NYSE	RCS	Thu, Dec 30, 2021	6.70	6.75	6.61	6.66
6638	NYSE	RCS	Wed, Dec 29, 2021	6.65	6.79	6.63	6.68
6637	NYSE	RCS	Tue, Dec 28, 2021	6.65	6.71	6.62	6.66
6636	NYSE	RCS	Mon, Dec 27, 2021	6.70	6.79	6.66	6.68
6635	NYSE	RCS	Thu, Dec 23, 2021	6.62	6.70	6.61	6.69
6634	NYSE	RCS	Wed, Dec 22, 2021	6.59	6.76	6.59	6.62
6633	NYSE	RCS	Tue, Dec 21, 2021	6.64	6.77	6.54	6.65
6632	NYSE	RCS	Mon, Dec 20, 2021	6.67	6.69	6.60	6.64
6631	NYSE	RCS	Fri, Dec 17, 2021	6.63	6.74	6.60	6.68
6630	NYSE	RCS	Thu, Dec 16, 2021	6.84	6.88	6.65	6.68
6629	NYSE	RCS	Wed, Dec 15, 2021	6.93	6.95	6.82	6.88
6628	NYSE	RCS	Tue, Dec 14, 2021	6.82	6.98	6.81	6.90
6627	NYSE	RCS	Mon, Dec 13, 2021	7.00	7.05	6.84	6.87
6626	NYSE	RCS	Fri, Dec 10, 2021	6.98	7.05	6.97	7.00
6625	NYSE	RCS	Thu, Dec 9, 2021	7.05	7.13	7.01	7.04
6624	NYSE	RCS	Wed, Dec 8, 2021	7.13	7.20	7.13	7.16
6623	NYSE	RCS	Tue, Dec 7, 2021	7.10	7.22	7.06	7.19
6622	NYSE	RCS	Mon, Dec 6, 2021	6.97	7.10	6.97	7.06
6621	NYSE	RCS	Fri, Dec 3, 2021	7.01	7.06	6.83	6.94
6620	NYSE	RCS	Thu, Dec 2, 2021	6.83	7.09	6.79	7.09
6619	NYSE	RCS	Wed, Dec 1, 2021	6.88	6.99	6.83	6.83
6618	NYSE	RCS	Tue, Nov 30, 2021	6.84	6.86	6.79	6.86
6617	NYSE	RCS	Mon, Nov 29, 2021	7.15	7.15	6.86	6.92
6616	NYSE	RCS	Fri, Nov 26, 2021	7.05	7.08	7.00	7.08
6615	NYSE	RCS	Wed, Nov 24, 2021	7.19	7.25	7.11	7.13
6614	NYSE	RCS	Tue, Nov 23, 2021	7.25	7.25	7.20	7.25
6613	NYSE	RCS	Mon, Nov 22, 2021	7.32	7.32	7.20	7.26
6612	NYSE	RCS	Fri, Nov 19, 2021	7.33	7.37	7.30	7.30
6611	NYSE	RCS	Thu, Nov 18, 2021	7.38	7.43	7.31	7.33
6610	NYSE	RCS	Wed, Nov 17, 2021	7.47	7.47	7.39	7.39
6609	NYSE	RCS	Tue, Nov 16, 2021	7.43	7.54	7.43	7.44
6608	NYSE	RCS	Mon, Nov 15, 2021	7.45	7.50	7.43	7.46
6607	NYSE	RCS	Fri, Nov 12, 2021	7.52	7.61	7.43	7.46
6606	NYSE	RCS	Thu, Nov 11, 2021	7.43	7.59	7.43	7.53
6605	NYSE	RCS	Wed, Nov 10, 2021	7.55	7.62	7.46	7.46
6604	NYSE	RCS	Tue, Nov 9, 2021	7.67	7.71	7.60	7.65
6603	NYSE	RCS	Mon, Nov 8, 2021	7.60	7.66	7.55	7.58
6602	NYSE	RCS	Fri, Nov 5, 2021	7.57	7.59	7.51	7.54
6601	NYSE	RCS	Thu, Nov 4, 2021	7.56	7.60	7.55	7.58
6600	NYSE	RCS	Wed, Nov 3, 2021	7.51	7.60	7.50	7.56
6599	NYSE	RCS	Tue, Nov 2, 2021	7.40	7.64	7.40	7.52
6598	NYSE	RCS	Mon, Nov 1, 2021	7.32	7.43	7.25	7.32
6597	NYSE	RCS	Fri, Oct 29, 2021	7.24	7.36	7.20	7.24
6596	NYSE	RCS	Thu, Oct 28, 2021	7.52	7.52	7.22	7.27
6595	NYSE	RCS	Wed, Oct 27, 2021	7.35	7.49	7.34	7.47
6594	NYSE	RCS	Tue, Oct 26, 2021	7.33	7.42	7.29	7.33
6593	NYSE	RCS	Mon, Oct 25, 2021	7.34	7.42	7.29	7.37
6592	NYSE	RCS	Fri, Oct 22, 2021	7.43	7.44	7.35	7.38
6591	NYSE	RCS	Thu, Oct 21, 2021	7.36	7.47	7.36	7.43
6590	NYSE	RCS	Wed, Oct 20, 2021	7.29	7.42	7.29	7.37
6589	NYSE	RCS	Tue, Oct 19, 2021	7.43	7.51	7.20	7.31
6588	NYSE	RCS	Mon, Oct 18, 2021	7.39	7.50	7.37	7.42
6587	NYSE	RCS	Fri, Oct 15, 2021	7.41	7.48	7.35	7.37
6586	NYSE	RCS	Thu, Oct 14, 2021	7.66	7.71	7.40	7.43
6585	NYSE	RCS	Wed, Oct 13, 2021	7.43	7.70	7.37	7.61
6584	NYSE	RCS	Tue, Oct 12, 2021	7.52	7.57	7.41	7.43
6583	NYSE	RCS	Mon, Oct 11, 2021	7.58	7.64	7.41	7.50
6582	NYSE	RCS	Fri, Oct 8, 2021	7.29	7.74	7.29	7.63
6581	NYSE	RCS	Thu, Oct 7, 2021	7.22	7.48	7.22	7.31
6580	NYSE	RCS	Wed, Oct 6, 2021	7.12	7.22	7.12	7.18
6579	NYSE	RCS	Tue, Oct 5, 2021	7.17	7.23	7.15	7.19
6578	NYSE	RCS	Mon, Oct 4, 2021	6.99	7.20	6.99	7.18
6577	NYSE	RCS	Fri, Oct 1, 2021	7.05	7.12	6.80	6.84
6576	NYSE	RCS	Thu, Sep 30, 2021	7.17	7.30	6.95	7.05
6575	NYSE	RCS	Wed, Sep 29, 2021	7.16	7.25	7.12	7.13
6574	NYSE	RCS	Tue, Sep 28, 2021	7.30	7.32	7.10	7.16
6573	NYSE	RCS	Mon, Sep 27, 2021	7.41	7.44	7.28	7.32
6572	NYSE	RCS	Fri, Sep 24, 2021	7.49	7.50	7.43	7.44
6571	NYSE	RCS	Thu, Sep 23, 2021	7.45	7.50	7.43	7.46
6570	NYSE	RCS	Wed, Sep 22, 2021	7.45	7.50	7.41	7.43
6569	NYSE	RCS	Tue, Sep 21, 2021	7.43	7.50	7.43	7.45
6568	NYSE	RCS	Mon, Sep 20, 2021	7.42	7.53	7.40	7.41
6567	NYSE	RCS	Fri, Sep 17, 2021	7.65	7.68	7.52	7.55
6566	NYSE	RCS	Thu, Sep 16, 2021	7.58	7.68	7.52	7.66
6565	NYSE	RCS	Wed, Sep 15, 2021	7.52	7.59	7.48	7.52
6564	NYSE	RCS	Tue, Sep 14, 2021	7.44	7.52	7.44	7.48
6563	NYSE	RCS	Mon, Sep 13, 2021	7.60	7.61	7.42	7.49
6562	NYSE	RCS	Fri, Sep 10, 2021	7.63	7.63	7.50	7.50
6561	NYSE	RCS	Thu, Sep 9, 2021	7.66	7.70	7.65	7.64
6560	NYSE	RCS	Wed, Sep 8, 2021	7.62	7.69	7.62	7.66
6559	NYSE	RCS	Tue, Sep 7, 2021	7.69	7.76	7.54	7.61
6558	NYSE	RCS	Fri, Sep 3, 2021	7.94	7.97	7.76	7.77
6557	NYSE	RCS	Thu, Sep 2, 2021	7.95	8.06	7.94	7.96
6556	NYSE	RCS	Wed, Sep 1, 2021	8.04	8.06	7.95	7.95
6555	NYSE	RCS	Tue, Aug 31, 2021	7.99	8.00	7.97	7.99
6554	NYSE	RCS	Mon, Aug 30, 2021	8.00	8.02	7.95	7.95
6553	NYSE	RCS	Fri, Aug 27, 2021	8.05	8.15	7.95	8.00
6552	NYSE	RCS	Thu, Aug 26, 2021	8.12	8.14	8.01	8.04
6551	NYSE	RCS	Wed, Aug 25, 2021	7.95	8.15	7.95	8.08
6550	NYSE	RCS	Tue, Aug 24, 2021	8.02	8.02	7.95	7.96
6549	NYSE	RCS	Mon, Aug 23, 2021	8.02	8.03	7.95	7.97
6548	NYSE	RCS	Fri, Aug 20, 2021	8.02	8.03	7.98	7.98
6547	NYSE	RCS	Thu, Aug 19, 2021	7.95	8.02	7.94	8.02
6546	NYSE	RCS	Wed, Aug 18, 2021	8.03	8.03	7.95	7.95
6545	NYSE	RCS	Tue, Aug 17, 2021	7.96	8.02	7.96	8.00
6544	NYSE	RCS	Mon, Aug 16, 2021	7.95	8.01	7.95	7.98
6543	NYSE	RCS	Fri, Aug 13, 2021	7.98	8.00	7.91	7.93
6542	NYSE	RCS	Thu, Aug 12, 2021	8.06	8.10	7.91	7.97
6541	NYSE	RCS	Wed, Aug 11, 2021	8.08	8.08	8.01	8.06
6540	NYSE	RCS	Tue, Aug 10, 2021	8.19	8.23	8.00	7.98
6539	NYSE	RCS	Mon, Aug 9, 2021	8.12	8.15	8.11	8.12
6538	NYSE	RCS	Fri, Aug 6, 2021	8.15	8.15	8.10	8.12
6537	NYSE	RCS	Thu, Aug 5, 2021	8.12	8.15	8.05	8.13
6536	NYSE	RCS	Wed, Aug 4, 2021	7.93	8.14	7.89	8.12
6535	NYSE	RCS	Tue, Aug 3, 2021	7.92	7.93	7.84	7.88
6534	NYSE	RCS	Mon, Aug 2, 2021	7.72	7.93	7.71	7.83
6533	NYSE	RCS	Fri, Jul 30, 2021	7.70	7.79	7.65	7.73
6532	NYSE	RCS	Thu, Jul 29, 2021	7.60	7.88	7.60	7.71
6531	NYSE	RCS	Wed, Jul 28, 2021	7.62	7.68	7.56	7.61
6530	NYSE	RCS	Tue, Jul 27, 2021	7.54	7.64	7.52	7.57
6529	NYSE	RCS	Mon, Jul 26, 2021	7.53	7.55	7.50	7.51
6528	NYSE	RCS	Fri, Jul 23, 2021	7.55	7.56	7.49	7.56
6527	NYSE	RCS	Thu, Jul 22, 2021	7.50	7.59	7.48	7.54
6526	NYSE	RCS	Wed, Jul 21, 2021	7.57	7.58	7.50	7.50
6525	NYSE	RCS	Tue, Jul 20, 2021	7.57	7.58	7.51	7.57
6524	NYSE	RCS	Mon, Jul 19, 2021	7.55	7.56	7.45	7.52
6523	NYSE	RCS	Fri, Jul 16, 2021	7.59	7.60	7.58	7.58
6522	NYSE	RCS	Thu, Jul 15, 2021	7.64	7.72	7.58	7.59
6521	NYSE	RCS	Wed, Jul 14, 2021	7.59	7.67	7.55	7.63
6520	NYSE	RCS	Tue, Jul 13, 2021	7.61	7.73	7.59	7.59
6519	NYSE	RCS	Mon, Jul 12, 2021	7.70	7.70	7.60	7.64
6518	NYSE	RCS	Fri, Jul 9, 2021	7.74	7.78	7.61	7.65
6517	NYSE	RCS	Thu, Jul 8, 2021	7.76	7.84	7.73	7.74
6516	NYSE	RCS	Wed, Jul 7, 2021	7.76	7.83	7.70	7.74
6515	NYSE	RCS	Tue, Jul 6, 2021	7.79	7.80	7.67	7.71
6514	NYSE	RCS	Fri, Jul 2, 2021	7.71	7.83	7.67	7.78
6513	NYSE	RCS	Thu, Jul 1, 2021	7.72	7.74	7.65	7.65
6512	NYSE	RCS	Wed, Jun 30, 2021	7.68	7.71	7.60	7.61
6511	NYSE	RCS	Tue, Jun 29, 2021	7.79	7.81	7.60	7.63
6510	NYSE	RCS	Mon, Jun 28, 2021	7.85	7.85	7.73	7.79
6509	NYSE	RCS	Fri, Jun 25, 2021	7.75	7.80	7.73	7.80
6508	NYSE	RCS	Thu, Jun 24, 2021	7.62	7.88	7.56	7.75
6507	NYSE	RCS	Wed, Jun 23, 2021	7.49	7.54	7.44	7.51
6506	NYSE	RCS	Tue, Jun 22, 2021	7.49	7.52	7.45	7.48
6505	NYSE	RCS	Mon, Jun 21, 2021	7.63	7.69	7.49	7.50
6504	NYSE	RCS	Fri, Jun 18, 2021	7.69	7.70	7.62	7.62
6503	NYSE	RCS	Thu, Jun 17, 2021	7.75	7.80	7.65	7.74
6502	NYSE	RCS	Wed, Jun 16, 2021	7.62	7.74	7.62	7.74
6501	NYSE	RCS	Tue, Jun 15, 2021	7.75	7.76	7.53	7.60
6500	NYSE	RCS	Mon, Jun 14, 2021	7.81	7.86	7.65	7.68
6499	NYSE	RCS	Fri, Jun 11, 2021	7.88	7.88	7.77	7.77
6498	NYSE	RCS	Thu, Jun 10, 2021	7.85	7.99	7.85	7.89
6497	NYSE	RCS	Wed, Jun 9, 2021	7.80	7.99	7.78	7.87
6496	NYSE	RCS	Tue, Jun 8, 2021	7.82	7.82	7.69	7.78
6495	NYSE	RCS	Mon, Jun 7, 2021	7.77	7.78	7.73	7.74
6494	NYSE	RCS	Fri, Jun 4, 2021	7.84	7.85	7.78	7.79
6493	NYSE	RCS	Thu, Jun 3, 2021	7.83	7.88	7.78	7.84
6492	NYSE	RCS	Wed, Jun 2, 2021	7.88	7.88	7.82	7.84
6491	NYSE	RCS	Tue, Jun 1, 2021	7.75	7.85	7.70	7.85
6490	NYSE	RCS	Fri, May 28, 2021	7.72	7.75	7.68	7.75
6489	NYSE	RCS	Thu, May 27, 2021	7.67	7.74	7.61	7.72
6488	NYSE	RCS	Wed, May 26, 2021	7.65	7.69	7.62	7.62
6487	NYSE	RCS	Tue, May 25, 2021	7.69	7.69	7.63	7.65
6486	NYSE	RCS	Mon, May 24, 2021	7.66	7.68	7.62	7.63
6485	NYSE	RCS	Fri, May 21, 2021	7.68	7.69	7.60	7.66
6484	NYSE	RCS	Thu, May 20, 2021	7.63	7.68	7.56	7.67
6483	NYSE	RCS	Wed, May 19, 2021	7.57	7.62	7.43	7.57
6482	NYSE	RCS	Tue, May 18, 2021	7.59	7.67	7.58	7.63
6481	NYSE	RCS	Mon, May 17, 2021	7.58	7.58	7.43	7.52
6480	NYSE	RCS	Fri, May 14, 2021	7.45	7.65	7.45	7.53
6479	NYSE	RCS	Thu, May 13, 2021	7.35	7.52	7.35	7.49
6478	NYSE	RCS	Wed, May 12, 2021	7.64	7.68	7.25	7.35
6477	NYSE	RCS	Tue, May 11, 2021	7.70	7.75	7.64	7.65
6476	NYSE	RCS	Mon, May 10, 2021	7.73	7.74	7.71	7.74
6475	NYSE	RCS	Fri, May 7, 2021	7.70	7.73	7.55	7.71
6474	NYSE	RCS	Thu, May 6, 2021	7.65	7.75	7.64	7.67
6473	NYSE	RCS	Wed, May 5, 2021	7.64	7.70	7.60	7.67
6472	NYSE	RCS	Tue, May 4, 2021	7.69	7.75	7.55	7.61
6471	NYSE	RCS	Mon, May 3, 2021	7.60	7.75	7.55	7.65
6470	NYSE	RCS	Fri, Apr 30, 2021	7.53	7.55	7.50	7.54
6469	NYSE	RCS	Thu, Apr 29, 2021	7.52	7.55	7.46	7.49
6468	NYSE	RCS	Wed, Apr 28, 2021	7.42	7.54	7.42	7.48
6467	NYSE	RCS	Tue, Apr 27, 2021	7.45	7.46	7.40	7.41
6466	NYSE	RCS	Mon, Apr 26, 2021	7.41	7.45	7.34	7.42
6465	NYSE	RCS	Fri, Apr 23, 2021	7.39	7.45	7.35	7.37
6464	NYSE	RCS	Thu, Apr 22, 2021	7.34	7.38	7.33	7.37
6463	NYSE	RCS	Wed, Apr 21, 2021	7.40	7.40	7.32	7.34
6462	NYSE	RCS	Tue, Apr 20, 2021	7.42	7.44	7.31	7.37
6461	NYSE	RCS	Mon, Apr 19, 2021	7.44	7.44	7.40	7.42
6460	NYSE	RCS	Fri, Apr 16, 2021	7.42	7.44	7.41	7.42
6459	NYSE	RCS	Thu, Apr 15, 2021	7.42	7.45	7.40	7.43
6458	NYSE	RCS	Wed, Apr 14, 2021	7.48	7.48	7.42	7.44
6457	NYSE	RCS	Tue, Apr 13, 2021	7.45	7.46	7.43	7.44
6456	NYSE	RCS	Mon, Apr 12, 2021	7.51	7.51	7.45	7.45
6455	NYSE	RCS	Fri, Apr 9, 2021	7.53	7.53	7.45	7.52
6454	NYSE	RCS	Thu, Apr 8, 2021	7.41	7.64	7.41	7.56
6453	NYSE	RCS	Wed, Apr 7, 2021	7.33	7.42	7.33	7.41
6452	NYSE	RCS	Tue, Apr 6, 2021	7.38	7.40	7.31	7.35
6451	NYSE	RCS	Mon, Apr 5, 2021	7.32	7.35	7.30	7.34
6450	NYSE	RCS	Thu, Apr 1, 2021	7.39	7.39	7.30	7.32
6449	NYSE	RCS	Wed, Mar 31, 2021	7.34	7.38	7.33	7.33
6448	NYSE	RCS	Tue, Mar 30, 2021	7.29	7.36	7.22	7.32
6447	NYSE	RCS	Mon, Mar 29, 2021	7.25	7.25	7.16	7.24
6446	NYSE	RCS	Fri, Mar 26, 2021	7.18	7.28	7.10	7.19
6445	NYSE	RCS	Thu, Mar 25, 2021	7.18	7.24	7.18	7.18
6444	NYSE	RCS	Wed, Mar 24, 2021	7.24	7.31	7.18	7.21
6443	NYSE	RCS	Tue, Mar 23, 2021	7.25	7.25	7.18	7.18
6442	NYSE	RCS	Mon, Mar 22, 2021	7.18	7.45	7.18	7.25
6441	NYSE	RCS	Fri, Mar 19, 2021	7.22	7.30	7.16	7.18
6440	NYSE	RCS	Thu, Mar 18, 2021	7.25	7.25	7.16	7.22
6439	NYSE	RCS	Wed, Mar 17, 2021	7.25	7.30	7.23	7.25
6438	NYSE	RCS	Tue, Mar 16, 2021	7.40	7.42	7.24	7.26
6437	NYSE	RCS	Mon, Mar 15, 2021	7.25	7.39	7.25	7.36
6436	NYSE	RCS	Fri, Mar 12, 2021	7.27	7.33	7.24	7.27
6435	NYSE	RCS	Thu, Mar 11, 2021	7.32	7.35	7.25	7.28
6434	NYSE	RCS	Wed, Mar 10, 2021	7.33	7.33	7.24	7.26
6433	NYSE	RCS	Tue, Mar 9, 2021	7.37	7.40	7.32	7.27
6432	NYSE	RCS	Mon, Mar 8, 2021	7.37	7.41	7.32	7.36
6431	NYSE	RCS	Fri, Mar 5, 2021	7.33	7.34	7.24	7.32
6430	NYSE	RCS	Thu, Mar 4, 2021	7.24	7.33	7.20	7.26
6429	NYSE	RCS	Wed, Mar 3, 2021	7.28	7.41	7.24	7.28
6428	NYSE	RCS	Tue, Mar 2, 2021	7.22	7.36	7.22	7.31
6427	NYSE	RCS	Mon, Mar 1, 2021	7.37	7.44	7.20	7.20
6426	NYSE	RCS	Fri, Feb 26, 2021	7.34	7.34	7.20	7.26
6425	NYSE	RCS	Thu, Feb 25, 2021	7.25	7.59	7.13	7.38
6424	NYSE	RCS	Wed, Feb 24, 2021	7.17	7.39	7.17	7.30
6423	NYSE	RCS	Tue, Feb 23, 2021	7.23	7.24	7.04	7.16
6422	NYSE	RCS	Mon, Feb 22, 2021	7.26	7.36	7.18	7.23
6421	NYSE	RCS	Fri, Feb 19, 2021	7.20	7.31	7.17	7.30
6420	NYSE	RCS	Thu, Feb 18, 2021	7.24	7.29	7.05	7.18
6419	NYSE	RCS	Wed, Feb 17, 2021	7.12	7.29	7.05	7.26
6418	NYSE	RCS	Tue, Feb 16, 2021	7.08	7.14	7.05	7.13
6417	NYSE	RCS	Fri, Feb 12, 2021	7.11	7.14	7.06	7.10
6416	NYSE	RCS	Thu, Feb 11, 2021	7.15	7.19	7.10	7.11
6415	NYSE	RCS	Wed, Feb 10, 2021	7.17	7.17	7.08	7.14
6414	NYSE	RCS	Tue, Feb 9, 2021	7.11	7.20	7.11	7.14
6413	NYSE	RCS	Mon, Feb 8, 2021	7.10	7.19	7.10	7.16
6412	NYSE	RCS	Fri, Feb 5, 2021	7.22	7.22	7.06	7.09
6411	NYSE	RCS	Thu, Feb 4, 2021	7.12	7.15	7.11	7.12
6410	NYSE	RCS	Wed, Feb 3, 2021	7.09	7.12	7.06	7.12
6409	NYSE	RCS	Tue, Feb 2, 2021	6.99	7.11	6.99	7.08
6408	NYSE	RCS	Mon, Feb 1, 2021	6.98	7.00	6.96	6.96
6407	NYSE	RCS	Fri, Jan 29, 2021	6.94	6.97	6.91	6.93
6406	NYSE	RCS	Thu, Jan 28, 2021	6.98	6.98	6.91	6.93
6405	NYSE	RCS	Wed, Jan 27, 2021	6.96	6.98	6.87	6.95
6404	NYSE	RCS	Tue, Jan 26, 2021	6.97	7.00	6.93	6.96
6403	NYSE	RCS	Mon, Jan 25, 2021	6.91	6.96	6.90	6.94
6402	NYSE	RCS	Fri, Jan 22, 2021	6.92	6.94	6.86	6.92
6401	NYSE	RCS	Thu, Jan 21, 2021	6.92	6.99	6.84	6.93
6400	NYSE	RCS	Wed, Jan 20, 2021	6.86	6.97	6.86	6.92
6399	NYSE	RCS	Tue, Jan 19, 2021	6.82	6.91	6.82	6.86
6398	NYSE	RCS	Fri, Jan 15, 2021	6.80	6.87	6.80	6.82
6397	NYSE	RCS	Thu, Jan 14, 2021	6.87	6.88	6.77	6.81
6396	NYSE	RCS	Wed, Jan 13, 2021	6.83	6.88	6.81	6.87
6395	NYSE	RCS	Tue, Jan 12, 2021	6.92	6.95	6.78	6.83
6394	NYSE	RCS	Mon, Jan 11, 2021	6.95	6.98	6.86	6.95
6393	NYSE	RCS	Fri, Jan 8, 2021	6.93	7.00	6.93	6.97
6392	NYSE	RCS	Thu, Jan 7, 2021	6.98	6.98	6.88	6.93
6391	NYSE	RCS	Wed, Jan 6, 2021	6.92	6.97	6.90	6.94
6390	NYSE	RCS	Tue, Jan 5, 2021	6.93	6.99	6.92	6.94
6389	NYSE	RCS	Mon, Jan 4, 2021	6.99	6.99	6.86	6.91
6388	NYSE	RCS	Thu, Dec 31, 2020	6.89	6.93	6.89	6.93
6387	NYSE	RCS	Wed, Dec 30, 2020	6.89	6.93	6.87	6.90
6386	NYSE	RCS	Tue, Dec 29, 2020	6.93	6.94	6.85	6.87
6385	NYSE	RCS	Mon, Dec 28, 2020	6.92	6.95	6.92	6.92
6384	NYSE	RCS	Thu, Dec 24, 2020	6.93	6.95	6.89	6.95
6383	NYSE	RCS	Wed, Dec 23, 2020	6.90	6.92	6.85	6.90
6382	NYSE	RCS	Tue, Dec 22, 2020	6.87	6.91	6.83	6.87
6381	NYSE	RCS	Mon, Dec 21, 2020	6.86	6.99	6.86	6.90
6380	NYSE	RCS	Fri, Dec 18, 2020	7.03	7.05	6.87	6.92
6379	NYSE	RCS	Thu, Dec 17, 2020	7.01	7.04	6.97	6.98
6378	NYSE	RCS	Wed, Dec 16, 2020	7.00	7.06	6.96	6.99
6377	NYSE	RCS	Tue, Dec 15, 2020	6.89	6.99	6.88	6.96
6376	NYSE	RCS	Mon, Dec 14, 2020	6.95	6.95	6.87	6.89
6375	NYSE	RCS	Fri, Dec 11, 2020	6.91	6.95	6.87	6.90
6374	NYSE	RCS	Thu, Dec 10, 2020	6.85	6.93	6.85	6.92
6373	NYSE	RCS	Wed, Dec 9, 2020	7.03	7.03	6.91	6.91
6372	NYSE	RCS	Tue, Dec 8, 2020	6.96	7.04	6.95	6.98
6371	NYSE	RCS	Mon, Dec 7, 2020	6.91	6.94	6.88	6.91
6370	NYSE	RCS	Fri, Dec 4, 2020	6.93	7.05	6.85	6.91
6369	NYSE	RCS	Thu, Dec 3, 2020	6.91	6.98	6.88	6.90
6368	NYSE	RCS	Wed, Dec 2, 2020	6.83	7.07	6.83	6.93
6367	NYSE	RCS	Tue, Dec 1, 2020	7.00	7.00	6.86	6.90
6366	NYSE	RCS	Mon, Nov 30, 2020	6.73	6.94	6.73	6.91
6365	NYSE	RCS	Fri, Nov 27, 2020	6.85	6.99	6.64	6.78
6364	NYSE	RCS	Wed, Nov 25, 2020	6.86	6.87	6.74	6.81
6363	NYSE	RCS	Tue, Nov 24, 2020	6.80	6.95	6.77	6.86
6362	NYSE	RCS	Mon, Nov 23, 2020	6.65	6.79	6.63	6.78
6361	NYSE	RCS	Fri, Nov 20, 2020	6.58	6.65	6.56	6.63
6360	NYSE	RCS	Thu, Nov 19, 2020	6.45	6.55	6.45	6.53
6359	NYSE	RCS	Wed, Nov 18, 2020	6.52	6.59	6.46	6.46
6358	NYSE	RCS	Tue, Nov 17, 2020	6.48	6.56	6.46	6.51
6357	NYSE	RCS	Mon, Nov 16, 2020	6.42	6.52	6.42	6.52
6356	NYSE	RCS	Fri, Nov 13, 2020	6.43	6.49	6.38	6.40
6355	NYSE	RCS	Thu, Nov 12, 2020	6.49	6.63	6.40	6.44
6354	NYSE	RCS	Wed, Nov 11, 2020	6.47	6.55	6.42	6.53
6353	NYSE	RCS	Tue, Nov 10, 2020	6.36	6.50	6.36	6.48
6352	NYSE	RCS	Mon, Nov 9, 2020	6.41	6.50	6.35	6.44
6351	NYSE	RCS	Fri, Nov 6, 2020	6.39	6.39	6.25	6.37
6350	NYSE	RCS	Thu, Nov 5, 2020	6.27	6.38	6.26	6.38
6349	NYSE	RCS	Wed, Nov 4, 2020	6.22	6.31	6.19	6.23
6348	NYSE	RCS	Tue, Nov 3, 2020	6.16	6.21	6.15	6.21
6347	NYSE	RCS	Mon, Nov 2, 2020	6.18	6.18	6.12	6.13
6346	NYSE	RCS	Fri, Oct 30, 2020	6.17	6.18	6.12	6.13
6345	NYSE	RCS	Thu, Oct 29, 2020	6.13	6.19	6.12	6.15
6344	NYSE	RCS	Wed, Oct 28, 2020	6.17	6.19	6.13	6.17
6343	NYSE	RCS	Tue, Oct 27, 2020	6.15	6.23	6.15	6.20
6342	NYSE	RCS	Mon, Oct 26, 2020	6.18	6.21	6.13	6.13
6341	NYSE	RCS	Fri, Oct 23, 2020	6.19	6.22	6.18	6.21
6340	NYSE	RCS	Thu, Oct 22, 2020	6.23	6.29	6.21	6.23
6339	NYSE	RCS	Wed, Oct 21, 2020	6.18	6.32	6.18	6.26
6338	NYSE	RCS	Tue, Oct 20, 2020	6.18	6.24	6.16	6.18
6337	NYSE	RCS	Mon, Oct 19, 2020	6.21	6.22	6.18	6.18
6336	NYSE	RCS	Fri, Oct 16, 2020	6.23	6.28	6.21	6.21
6335	NYSE	RCS	Thu, Oct 15, 2020	6.30	6.30	6.19	6.23
6334	NYSE	RCS	Wed, Oct 14, 2020	6.34	6.38	6.25	6.29
6333	NYSE	RCS	Tue, Oct 13, 2020	6.38	6.39	6.32	6.33
6332	NYSE	RCS	Mon, Oct 12, 2020	6.37	6.40	6.36	6.40
6331	NYSE	RCS	Fri, Oct 9, 2020	6.41	6.45	6.36	6.38
6330	NYSE	RCS	Thu, Oct 8, 2020	6.45	6.51	6.40	6.39
6329	NYSE	RCS	Wed, Oct 7, 2020	6.50	6.52	6.44	6.48
6328	NYSE	RCS	Tue, Oct 6, 2020	6.43	6.52	6.43	6.48
6327	NYSE	RCS	Mon, Oct 5, 2020	6.49	6.53	6.45	6.47
6326	NYSE	RCS	Fri, Oct 2, 2020	6.34	6.51	6.34	6.49
6325	NYSE	RCS	Thu, Oct 1, 2020	6.49	6.49	6.41	6.44
6324	NYSE	RCS	Wed, Sep 30, 2020	6.34	6.51	6.31	6.42
6323	NYSE	RCS	Tue, Sep 29, 2020	6.27	6.38	6.25	6.38
6322	NYSE	RCS	Mon, Sep 28, 2020	6.34	6.38	6.30	6.31
6321	NYSE	RCS	Fri, Sep 25, 2020	6.27	6.37	6.25	6.36
6320	NYSE	RCS	Thu, Sep 24, 2020	6.17	6.31	6.07	6.27
6319	NYSE	RCS	Wed, Sep 23, 2020	6.27	6.29	6.20	6.20
6318	NYSE	RCS	Tue, Sep 22, 2020	6.25	6.31	6.24	6.25
6317	NYSE	RCS	Mon, Sep 21, 2020	6.25	6.28	6.21	6.27
6316	NYSE	RCS	Fri, Sep 18, 2020	6.32	6.34	6.30	6.31
6315	NYSE	RCS	Thu, Sep 17, 2020	6.35	6.37	6.30	6.32
6314	NYSE	RCS	Wed, Sep 16, 2020	6.36	6.38	6.30	6.35
6313	NYSE	RCS	Tue, Sep 15, 2020	6.34	6.38	6.31	6.32
6312	NYSE	RCS	Mon, Sep 14, 2020	6.35	6.40	6.35	6.36
6311	NYSE	RCS	Fri, Sep 11, 2020	6.32	6.37	6.30	6.35
6310	NYSE	RCS	Thu, Sep 10, 2020	6.31	6.36	6.31	6.34
6309	NYSE	RCS	Wed, Sep 9, 2020	6.33	6.40	6.29	6.34
6308	NYSE	RCS	Tue, Sep 8, 2020	6.30	6.37	6.24	6.34
6307	NYSE	RCS	Fri, Sep 4, 2020	6.35	6.43	6.30	6.39
6306	NYSE	RCS	Thu, Sep 3, 2020	6.44	6.47	6.36	6.39
6305	NYSE	RCS	Wed, Sep 2, 2020	6.48	6.55	6.46	6.47
6304	NYSE	RCS	Tue, Sep 1, 2020	6.42	6.48	6.40	6.48
6303	NYSE	RCS	Mon, Aug 31, 2020	6.43	6.43	6.38	6.42
6302	NYSE	RCS	Fri, Aug 28, 2020	6.38	6.43	6.34	6.40
6301	NYSE	RCS	Thu, Aug 27, 2020	6.44	6.46	6.35	6.36
6300	NYSE	RCS	Wed, Aug 26, 2020	6.46	6.48	6.35	6.43
6299	NYSE	RCS	Tue, Aug 25, 2020	6.47	6.50	6.47	6.49
6298	NYSE	RCS	Mon, Aug 24, 2020	6.45	6.48	6.45	6.48
6297	NYSE	RCS	Fri, Aug 21, 2020	6.46	6.48	6.41	6.47
6296	NYSE	RCS	Thu, Aug 20, 2020	6.44	6.50	6.41	6.47
6295	NYSE	RCS	Wed, Aug 19, 2020	6.50	6.53	6.48	6.48
6294	NYSE	RCS	Tue, Aug 18, 2020	6.48	6.54	6.48	6.52
6293	NYSE	RCS	Mon, Aug 17, 2020	6.50	6.57	6.48	6.48
6292	NYSE	RCS	Fri, Aug 14, 2020	6.51	6.53	6.47	6.49
6291	NYSE	RCS	Thu, Aug 13, 2020	6.45	6.52	6.45	6.49
6290	NYSE	RCS	Wed, Aug 12, 2020	6.50	6.51	6.45	6.49
6289	NYSE	RCS	Tue, Aug 11, 2020	6.54	6.57	6.51	6.46
6288	NYSE	RCS	Mon, Aug 10, 2020	6.50	6.53	6.44	6.53
6287	NYSE	RCS	Fri, Aug 7, 2020	6.44	6.55	6.44	6.48
6286	NYSE	RCS	Thu, Aug 6, 2020	6.56	6.58	6.44	6.44
6285	NYSE	RCS	Wed, Aug 5, 2020	6.58	6.61	6.55	6.56
6284	NYSE	RCS	Tue, Aug 4, 2020	6.55	6.63	6.53	6.55
6283	NYSE	RCS	Mon, Aug 3, 2020	6.50	6.53	6.49	6.51
6282	NYSE	RCS	Fri, Jul 31, 2020	6.44	6.48	6.40	6.48
6281	NYSE	RCS	Thu, Jul 30, 2020	6.45	6.45	6.40	6.44
6280	NYSE	RCS	Wed, Jul 29, 2020	6.39	6.43	6.38	6.43
6279	NYSE	RCS	Tue, Jul 28, 2020	6.33	6.42	6.32	6.37
6278	NYSE	RCS	Mon, Jul 27, 2020	6.36	6.39	6.36	6.37
6277	NYSE	RCS	Fri, Jul 24, 2020	6.34	6.39	6.34	6.37
6276	NYSE	RCS	Thu, Jul 23, 2020	6.41	6.41	6.37	6.39
6275	NYSE	RCS	Wed, Jul 22, 2020	6.39	6.42	6.39	6.41
6274	NYSE	RCS	Tue, Jul 21, 2020	6.37	6.47	6.35	6.42
6273	NYSE	RCS	Mon, Jul 20, 2020	6.28	6.39	6.28	6.36
6272	NYSE	RCS	Fri, Jul 17, 2020	6.33	6.33	6.21	6.33
6271	NYSE	RCS	Thu, Jul 16, 2020	6.30	6.32	6.26	6.30
6270	NYSE	RCS	Wed, Jul 15, 2020	6.30	6.37	6.28	6.34
6269	NYSE	RCS	Tue, Jul 14, 2020	6.40	6.44	6.27	6.28
6268	NYSE	RCS	Mon, Jul 13, 2020	6.53	6.53	6.40	6.40
6267	NYSE	RCS	Fri, Jul 10, 2020	6.50	6.55	6.50	6.52
6266	NYSE	RCS	Thu, Jul 9, 2020	6.62	6.62	6.50	6.50
6265	NYSE	RCS	Wed, Jul 8, 2020	6.64	6.65	6.59	6.61
6264	NYSE	RCS	Tue, Jul 7, 2020	6.55	6.66	6.51	6.60
6263	NYSE	RCS	Mon, Jul 6, 2020	6.65	6.70	6.60	6.62
6262	NYSE	RCS	Thu, Jul 2, 2020	6.59	6.65	6.55	6.59
6261	NYSE	RCS	Wed, Jul 1, 2020	6.47	6.60	6.46	6.59
6260	NYSE	RCS	Tue, Jun 30, 2020	6.30	6.37	6.30	6.37
6259	NYSE	RCS	Mon, Jun 29, 2020	6.11	6.31	6.11	6.29
6258	NYSE	RCS	Fri, Jun 26, 2020	6.31	6.33	6.05	6.13
6257	NYSE	RCS	Thu, Jun 25, 2020	6.42	6.49	6.22	6.30
6256	NYSE	RCS	Wed, Jun 24, 2020	6.64	6.64	6.40	6.43
6255	NYSE	RCS	Tue, Jun 23, 2020	6.65	6.65	6.62	6.64
6254	NYSE	RCS	Mon, Jun 22, 2020	6.73	6.75	6.58	6.62
6253	NYSE	RCS	Fri, Jun 19, 2020	6.64	6.69	6.61	6.67
6252	NYSE	RCS	Thu, Jun 18, 2020	6.64	6.69	6.63	6.66
6251	NYSE	RCS	Wed, Jun 17, 2020	6.62	6.68	6.60	6.66
6250	NYSE	RCS	Tue, Jun 16, 2020	6.60	6.64	6.55	6.60
6249	NYSE	RCS	Mon, Jun 15, 2020	6.47	6.56	6.40	6.50
6248	NYSE	RCS	Fri, Jun 12, 2020	6.63	6.69	6.46	6.55
6247	NYSE	RCS	Thu, Jun 11, 2020	6.56	6.59	6.45	6.48
6246	NYSE	RCS	Wed, Jun 10, 2020	6.81	6.85	6.67	6.70
6245	NYSE	RCS	Tue, Jun 9, 2020	6.83	6.90	6.80	6.82
6244	NYSE	RCS	Mon, Jun 8, 2020	6.74	6.82	6.71	6.79
6243	NYSE	RCS	Fri, Jun 5, 2020	6.72	6.79	6.56	6.63
6242	NYSE	RCS	Thu, Jun 4, 2020	6.66	6.74	6.55	6.63
6241	NYSE	RCS	Wed, Jun 3, 2020	6.74	6.80	6.66	6.66
6240	NYSE	RCS	Tue, Jun 2, 2020	6.69	6.77	6.54	6.73
6239	NYSE	RCS	Mon, Jun 1, 2020	6.87	7.04	6.83	6.98
6238	NYSE	RCS	Fri, May 29, 2020	6.88	6.94	6.78	6.82
6237	NYSE	RCS	Thu, May 28, 2020	6.98	6.99	6.88	6.91
6236	NYSE	RCS	Wed, May 27, 2020	6.80	6.95	6.73	6.95
6235	NYSE	RCS	Tue, May 26, 2020	6.80	6.81	6.61	6.64
6234	NYSE	RCS	Fri, May 22, 2020	6.88	6.88	6.63	6.70
6233	NYSE	RCS	Thu, May 21, 2020	6.74	6.86	6.74	6.86
6232	NYSE	RCS	Wed, May 20, 2020	6.74	6.81	6.68	6.70
6231	NYSE	RCS	Tue, May 19, 2020	6.48	6.76	6.47	6.67
6230	NYSE	RCS	Mon, May 18, 2020	6.49	6.56	6.47	6.55
6229	NYSE	RCS	Fri, May 15, 2020	6.33	6.54	6.28	6.37
6228	NYSE	RCS	Thu, May 14, 2020	6.50	6.58	6.31	6.49
6227	NYSE	RCS	Wed, May 13, 2020	6.61	6.75	6.46	6.62
6226	NYSE	RCS	Tue, May 12, 2020	6.73	6.85	6.58	6.62
6225	NYSE	RCS	Mon, May 11, 2020	6.64	6.68	6.61	6.68
6224	NYSE	RCS	Fri, May 8, 2020	6.88	7.05	6.63	6.64
6223	NYSE	RCS	Thu, May 7, 2020	6.85	6.91	6.69	6.68
6222	NYSE	RCS	Wed, May 6, 2020	6.74	6.97	6.72	6.78
6221	NYSE	RCS	Tue, May 5, 2020	6.71	6.83	6.70	6.74
6220	NYSE	RCS	Mon, May 4, 2020	6.55	6.77	6.52	6.76
6219	NYSE	RCS	Fri, May 1, 2020	6.47	6.64	6.40	6.55
6218	NYSE	RCS	Thu, Apr 30, 2020	6.54	6.57	6.46	6.52
6217	NYSE	RCS	Wed, Apr 29, 2020	6.55	6.71	6.51	6.64
6216	NYSE	RCS	Tue, Apr 28, 2020	6.57	6.58	6.44	6.50
6215	NYSE	RCS	Mon, Apr 27, 2020	6.60	6.70	6.45	6.54
6214	NYSE	RCS	Fri, Apr 24, 2020	6.56	6.64	6.40	6.59
6213	NYSE	RCS	Thu, Apr 23, 2020	6.11	6.54	6.11	6.46
6212	NYSE	RCS	Wed, Apr 22, 2020	6.25	6.35	6.05	6.12
6211	NYSE	RCS	Tue, Apr 21, 2020	6.08	6.21	5.96	6.06
6210	NYSE	RCS	Mon, Apr 20, 2020	6.40	6.47	6.13	6.15
6209	NYSE	RCS	Fri, Apr 17, 2020	6.47	6.82	6.37	6.45
6208	NYSE	RCS	Thu, Apr 16, 2020	6.68	6.78	6.29	6.32
6207	NYSE	RCS	Wed, Apr 15, 2020	6.80	6.89	6.53	6.68
6206	NYSE	RCS	Tue, Apr 14, 2020	7.00	7.17	6.73	6.99
6205	NYSE	RCS	Mon, Apr 13, 2020	6.81	7.05	6.60	6.87
6204	NYSE	RCS	Thu, Apr 9, 2020	6.65	6.97	6.61	6.70
6203	NYSE	RCS	Wed, Apr 8, 2020	6.34	6.75	6.34	6.49
6202	NYSE	RCS	Tue, Apr 7, 2020	6.42	6.73	6.40	6.42
6201	NYSE	RCS	Mon, Apr 6, 2020	6.17	6.33	6.08	6.28
6200	NYSE	RCS	Fri, Apr 3, 2020	6.13	6.19	5.84	5.99
6199	NYSE	RCS	Thu, Apr 2, 2020	5.50	6.05	5.50	6.01
6198	NYSE	RCS	Wed, Apr 1, 2020	5.93	6.03	5.56	5.59
6197	NYSE	RCS	Tue, Mar 31, 2020	5.90	6.25	5.90	6.04
6196	NYSE	RCS	Mon, Mar 30, 2020	6.22	6.44	6.01	6.05
6195	NYSE	RCS	Fri, Mar 27, 2020	5.97	6.55	5.77	6.33
6194	NYSE	RCS	Thu, Mar 26, 2020	6.54	6.54	6.04	6.13
6193	NYSE	RCS	Wed, Mar 25, 2020	5.70	6.63	5.70	6.38
6192	NYSE	RCS	Tue, Mar 24, 2020	5.40	6.41	5.40	5.66
6191	NYSE	RCS	Mon, Mar 23, 2020	5.66	5.70	5.02	5.19
6190	NYSE	RCS	Fri, Mar 20, 2020	5.82	6.16	5.55	5.65
6189	NYSE	RCS	Thu, Mar 19, 2020	5.86	5.97	4.77	5.86
6188	NYSE	RCS	Wed, Mar 18, 2020	6.13	6.17	5.80	6.06
6187	NYSE	RCS	Tue, Mar 17, 2020	6.10	6.67	6.02	6.63
6186	NYSE	RCS	Mon, Mar 16, 2020	6.00	6.62	5.85	6.05
6185	NYSE	RCS	Fri, Mar 13, 2020	6.05	6.98	6.02	6.88
6184	NYSE	RCS	Thu, Mar 12, 2020	5.96	6.37	5.69	5.76
6183	NYSE	RCS	Wed, Mar 11, 2020	7.08	7.09	6.43	6.58
6182	NYSE	RCS	Tue, Mar 10, 2020	7.29	7.33	7.10	7.20
6181	NYSE	RCS	Mon, Mar 9, 2020	7.10	7.29	6.91	7.00
6180	NYSE	RCS	Fri, Mar 6, 2020	7.63	7.86	7.50	7.82
6179	NYSE	RCS	Thu, Mar 5, 2020	7.86	8.03	7.74	7.83
6178	NYSE	RCS	Wed, Mar 4, 2020	8.02	8.15	7.80	8.13
6177	NYSE	RCS	Tue, Mar 3, 2020	8.75	8.78	7.64	7.76
6176	NYSE	RCS	Mon, Mar 2, 2020	8.02	8.63	8.02	8.56
6175	NYSE	RCS	Fri, Feb 28, 2020	8.52	8.77	7.38	7.92
6174	NYSE	RCS	Thu, Feb 27, 2020	9.00	9.03	8.83	8.83
6173	NYSE	RCS	Wed, Feb 26, 2020	8.90	9.13	8.90	9.13
6172	NYSE	RCS	Tue, Feb 25, 2020	9.01	9.04	8.86	8.90
6171	NYSE	RCS	Mon, Feb 24, 2020	9.07	9.10	9.00	9.01
6170	NYSE	RCS	Fri, Feb 21, 2020	9.21	9.21	9.09	9.10
6169	NYSE	RCS	Thu, Feb 20, 2020	9.12	9.19	9.12	9.18
6168	NYSE	RCS	Wed, Feb 19, 2020	9.15	9.18	9.08	9.09
6167	NYSE	RCS	Tue, Feb 18, 2020	9.15	9.19	9.13	9.15
6166	NYSE	RCS	Fri, Feb 14, 2020	9.21	9.21	9.17	9.17
6165	NYSE	RCS	Thu, Feb 13, 2020	9.23	9.24	9.18	9.23
6164	NYSE	RCS	Wed, Feb 12, 2020	9.16	9.24	9.15	9.21
6163	NYSE	RCS	Tue, Feb 11, 2020	9.24	9.27	9.20	9.17
6162	NYSE	RCS	Mon, Feb 10, 2020	9.23	9.26	9.17	9.23
6161	NYSE	RCS	Fri, Feb 7, 2020	9.20	9.22	9.17	9.22
6160	NYSE	RCS	Thu, Feb 6, 2020	9.24	9.24	9.16	9.20
6159	NYSE	RCS	Wed, Feb 5, 2020	9.19	9.21	9.15	9.18
6158	NYSE	RCS	Tue, Feb 4, 2020	9.16	9.22	9.12	9.12
6157	NYSE	RCS	Mon, Feb 3, 2020	9.19	9.24	9.06	9.13
6156	NYSE	RCS	Fri, Jan 31, 2020	9.13	9.19	9.11	9.15
6155	NYSE	RCS	Thu, Jan 30, 2020	9.14	9.17	9.10	9.17
6154	NYSE	RCS	Wed, Jan 29, 2020	9.20	9.24	9.10	9.13
6153	NYSE	RCS	Tue, Jan 28, 2020	9.23	9.25	9.18	9.18
6152	NYSE	RCS	Mon, Jan 27, 2020	9.20	9.22	9.15	9.16
6151	NYSE	RCS	Fri, Jan 24, 2020	9.26	9.26	9.22	9.25
6150	NYSE	RCS	Thu, Jan 23, 2020	9.11	9.22	9.11	9.22
6149	NYSE	RCS	Wed, Jan 22, 2020	9.08	9.18	9.05	9.15
6148	NYSE	RCS	Tue, Jan 21, 2020	9.11	9.14	9.07	9.09
6147	NYSE	RCS	Fri, Jan 17, 2020	9.09	9.14	9.07	9.14
6146	NYSE	RCS	Thu, Jan 16, 2020	9.07	9.15	9.07	9.11
6145	NYSE	RCS	Wed, Jan 15, 2020	9.06	9.11	9.06	9.07
6144	NYSE	RCS	Tue, Jan 14, 2020	9.03	9.11	9.03	9.10
6143	NYSE	RCS	Mon, Jan 13, 2020	9.05	9.09	9.02	9.02
6142	NYSE	RCS	Fri, Jan 10, 2020	9.13	9.15	9.05	9.08
6141	NYSE	RCS	Thu, Jan 9, 2020	9.17	9.17	9.11	9.06
6140	NYSE	RCS	Wed, Jan 8, 2020	9.20	9.21	9.13	9.14
6139	NYSE	RCS	Tue, Jan 7, 2020	9.07	9.20	9.07	9.19
6138	NYSE	RCS	Mon, Jan 6, 2020	9.07	9.14	9.07	9.10
6137	NYSE	RCS	Fri, Jan 3, 2020	9.08	9.19	9.08	9.14
6136	NYSE	RCS	Thu, Jan 2, 2020	9.14	9.15	9.09	9.15
6135	NYSE	RCS	Tue, Dec 31, 2019	9.10	9.10	9.03	9.09
6134	NYSE	RCS	Mon, Dec 30, 2019	9.12	9.12	9.06	9.11
6133	NYSE	RCS	Fri, Dec 27, 2019	9.13	9.16	9.07	9.09
6132	NYSE	RCS	Thu, Dec 26, 2019	9.13	9.20	9.11	9.18
6131	NYSE	RCS	Tue, Dec 24, 2019	9.20	9.20	9.10	9.12
6130	NYSE	RCS	Mon, Dec 23, 2019	9.23	9.24	9.11	9.14
6129	NYSE	RCS	Fri, Dec 20, 2019	9.13	9.28	9.11	9.14
6128	NYSE	RCS	Thu, Dec 19, 2019	9.11	9.22	9.10	9.19
6127	NYSE	RCS	Wed, Dec 18, 2019	9.10	9.20	9.09	9.13
6126	NYSE	RCS	Tue, Dec 17, 2019	9.02	9.17	9.01	9.15
6125	NYSE	RCS	Mon, Dec 16, 2019	9.13	9.18	9.00	9.00
6124	NYSE	RCS	Fri, Dec 13, 2019	9.14	9.20	9.07	9.11
6123	NYSE	RCS	Thu, Dec 12, 2019	9.18	9.19	9.10	9.16
6122	NYSE	RCS	Wed, Dec 11, 2019	9.15	9.22	9.15	9.18
6121	NYSE	RCS	Tue, Dec 10, 2019	9.16	9.26	9.16	9.12
6120	NYSE	RCS	Mon, Dec 9, 2019	9.29	9.34	9.16	9.16
6119	NYSE	RCS	Fri, Dec 6, 2019	9.29	9.34	9.26	9.34
6118	NYSE	RCS	Thu, Dec 5, 2019	9.23	9.33	9.23	9.29
6117	NYSE	RCS	Wed, Dec 4, 2019	9.23	9.42	9.21	9.25
6116	NYSE	RCS	Tue, Dec 3, 2019	9.23	9.28	9.18	9.26
6115	NYSE	RCS	Mon, Dec 2, 2019	9.17	9.24	9.15	9.23
6114	NYSE	RCS	Fri, Nov 29, 2019	9.25	9.26	9.16	9.17
6113	NYSE	RCS	Wed, Nov 27, 2019	9.27	9.33	9.22	9.25
6112	NYSE	RCS	Tue, Nov 26, 2019	9.30	9.32	9.23	9.31
6111	NYSE	RCS	Mon, Nov 25, 2019	9.17	9.27	9.15	9.27
6110	NYSE	RCS	Fri, Nov 22, 2019	9.18	9.23	9.15	9.18
6109	NYSE	RCS	Thu, Nov 21, 2019	9.27	9.31	9.15	9.15
6108	NYSE	RCS	Wed, Nov 20, 2019	9.32	9.39	9.25	9.32
6107	NYSE	RCS	Tue, Nov 19, 2019	9.22	9.39	9.22	9.33
6106	NYSE	RCS	Mon, Nov 18, 2019	9.37	9.43	9.25	9.25
6105	NYSE	RCS	Fri, Nov 15, 2019	9.28	9.42	9.22	9.42
6104	NYSE	RCS	Thu, Nov 14, 2019	9.30	9.33	9.20	9.28
6103	NYSE	RCS	Wed, Nov 13, 2019	9.27	9.35	9.15	9.33
6102	NYSE	RCS	Tue, Nov 12, 2019	9.36	9.36	9.23	9.24
6101	NYSE	RCS	Mon, Nov 11, 2019	9.39	9.44	9.29	9.30
6100	NYSE	RCS	Fri, Nov 8, 2019	9.16	9.40	9.15	9.40
6099	NYSE	RCS	Thu, Nov 7, 2019	9.30	9.34	9.20	9.15
6098	NYSE	RCS	Wed, Nov 6, 2019	9.30	9.39	9.30	9.31
6097	NYSE	RCS	Tue, Nov 5, 2019	9.29	9.34	9.26	9.33
6096	NYSE	RCS	Mon, Nov 4, 2019	9.22	9.40	9.22	9.35
6095	NYSE	RCS	Fri, Nov 1, 2019	9.27	9.30	9.15	9.21
6094	NYSE	RCS	Thu, Oct 31, 2019	9.15	9.25	9.15	9.23
6093	NYSE	RCS	Wed, Oct 30, 2019	9.12	9.21	9.11	9.15
6092	NYSE	RCS	Tue, Oct 29, 2019	9.15	9.22	9.15	9.15
6091	NYSE	RCS	Mon, Oct 28, 2019	9.05	9.31	9.05	9.27
6090	NYSE	RCS	Fri, Oct 25, 2019	9.20	9.30	9.14	9.18
6089	NYSE	RCS	Thu, Oct 24, 2019	9.27	9.30	9.18	9.20
6088	NYSE	RCS	Wed, Oct 23, 2019	9.42	9.43	9.28	9.31
6087	NYSE	RCS	Tue, Oct 22, 2019	9.42	9.46	9.32	9.37
6086	NYSE	RCS	Mon, Oct 21, 2019	9.46	9.46	9.40	9.43
6085	NYSE	RCS	Fri, Oct 18, 2019	9.41	9.48	9.38	9.44
6084	NYSE	RCS	Thu, Oct 17, 2019	9.49	9.49	9.34	9.38
6083	NYSE	RCS	Wed, Oct 16, 2019	9.35	9.46	9.30	9.46
6082	NYSE	RCS	Tue, Oct 15, 2019	9.35	9.46	9.35	9.36
6081	NYSE	RCS	Mon, Oct 14, 2019	9.43	9.46	9.30	9.38
6080	NYSE	RCS	Fri, Oct 11, 2019	9.37	9.59	9.36	9.51
6079	NYSE	RCS	Thu, Oct 10, 2019	9.37	9.47	9.34	9.37
6078	NYSE	RCS	Wed, Oct 9, 2019	9.50	9.59	9.46	9.40
6077	NYSE	RCS	Tue, Oct 8, 2019	9.59	9.59	9.47	9.53
6076	NYSE	RCS	Mon, Oct 7, 2019	9.49	9.59	9.46	9.54
6075	NYSE	RCS	Fri, Oct 4, 2019	9.34	9.46	9.27	9.46
6074	NYSE	RCS	Thu, Oct 3, 2019	9.28	9.41	9.28	9.34
6073	NYSE	RCS	Wed, Oct 2, 2019	9.30	9.33	9.25	9.33
6072	NYSE	RCS	Tue, Oct 1, 2019	9.33	9.33	9.26	9.32
6071	NYSE	RCS	Mon, Sep 30, 2019	9.29	9.32	9.21	9.26
6070	NYSE	RCS	Fri, Sep 27, 2019	9.26	9.30	9.09	9.30
6069	NYSE	RCS	Thu, Sep 26, 2019	9.15	9.22	9.13	9.20
6068	NYSE	RCS	Wed, Sep 25, 2019	9.30	9.30	9.13	9.17
6067	NYSE	RCS	Tue, Sep 24, 2019	9.31	9.33	9.24	9.30
6066	NYSE	RCS	Mon, Sep 23, 2019	9.19	9.39	9.13	9.39
6065	NYSE	RCS	Fri, Sep 20, 2019	9.33	9.36	9.23	9.24
6064	NYSE	RCS	Thu, Sep 19, 2019	9.25	9.35	9.21	9.33
6063	NYSE	RCS	Wed, Sep 18, 2019	8.95	9.23	8.95	9.22
6062	NYSE	RCS	Tue, Sep 17, 2019	9.03	9.04	8.93	8.95
6061	NYSE	RCS	Mon, Sep 16, 2019	9.18	9.20	9.00	9.02
6060	NYSE	RCS	Fri, Sep 13, 2019	9.19	9.19	9.10	9.11
6059	NYSE	RCS	Thu, Sep 12, 2019	9.15	9.22	9.10	9.17
6058	NYSE	RCS	Wed, Sep 11, 2019	9.16	9.25	9.12	9.07
6057	NYSE	RCS	Tue, Sep 10, 2019	9.23	9.23	9.11	9.16
6056	NYSE	RCS	Mon, Sep 9, 2019	9.25	9.34	9.15	9.20
6055	NYSE	RCS	Fri, Sep 6, 2019	9.30	9.32	9.22	9.25
6054	NYSE	RCS	Thu, Sep 5, 2019	9.34	9.44	9.22	9.25
6053	NYSE	RCS	Wed, Sep 4, 2019	9.36	9.46	9.28	9.30
6052	NYSE	RCS	Tue, Sep 3, 2019	9.28	9.40	9.27	9.39
6051	NYSE	RCS	Fri, Aug 30, 2019	9.25	9.33	9.22	9.28
6050	NYSE	RCS	Thu, Aug 29, 2019	9.20	9.32	9.18	9.26
6049	NYSE	RCS	Wed, Aug 28, 2019	9.30	9.30	9.10	9.19
6048	NYSE	RCS	Tue, Aug 27, 2019	9.43	9.44	9.30	9.31
6047	NYSE	RCS	Mon, Aug 26, 2019	9.43	9.53	9.40	9.41
6046	NYSE	RCS	Fri, Aug 23, 2019	9.41	9.54	9.39	9.47
6045	NYSE	RCS	Thu, Aug 22, 2019	9.52	9.52	9.36	9.40
6044	NYSE	RCS	Wed, Aug 21, 2019	9.52	9.58	9.46	9.52
6043	NYSE	RCS	Tue, Aug 20, 2019	9.50	9.58	9.45	9.51
6042	NYSE	RCS	Mon, Aug 19, 2019	9.62	9.64	9.53	9.53
6041	NYSE	RCS	Fri, Aug 16, 2019	9.50	9.58	9.50	9.56
6040	NYSE	RCS	Thu, Aug 15, 2019	9.39	9.52	9.31	9.42
6039	NYSE	RCS	Wed, Aug 14, 2019	9.55	9.56	9.35	9.39
6038	NYSE	RCS	Tue, Aug 13, 2019	9.55	9.76	9.54	9.58
6037	NYSE	RCS	Mon, Aug 12, 2019	9.81	9.83	9.44	9.53
6036	NYSE	RCS	Fri, Aug 9, 2019	9.93	9.99	9.84	9.84
6035	NYSE	RCS	Thu, Aug 8, 2019	10.00	10.08	9.85	10.02
6034	NYSE	RCS	Wed, Aug 7, 2019	9.93	9.96	9.69	9.95
6033	NYSE	RCS	Tue, Aug 6, 2019	9.96	9.99	9.86	9.98
6032	NYSE	RCS	Mon, Aug 5, 2019	9.94	9.97	9.88	9.93
6031	NYSE	RCS	Fri, Aug 2, 2019	10.05	10.10	9.98	10.06
6030	NYSE	RCS	Thu, Aug 1, 2019	9.93	9.99	9.84	9.99
6029	NYSE	RCS	Wed, Jul 31, 2019	9.90	9.91	9.85	9.91
6028	NYSE	RCS	Tue, Jul 30, 2019	9.89	9.94	9.85	9.89
6027	NYSE	RCS	Mon, Jul 29, 2019	9.85	9.95	9.83	9.89
6026	NYSE	RCS	Fri, Jul 26, 2019	9.96	9.98	9.86	9.87
6025	NYSE	RCS	Thu, Jul 25, 2019	9.87	9.99	9.87	9.95
6024	NYSE	RCS	Wed, Jul 24, 2019	9.89	9.91	9.87	9.87
6023	NYSE	RCS	Tue, Jul 23, 2019	9.90	9.92	9.86	9.86
6022	NYSE	RCS	Mon, Jul 22, 2019	10.00	10.02	9.83	9.92
6021	NYSE	RCS	Fri, Jul 19, 2019	9.80	10.04	9.80	10.02
6020	NYSE	RCS	Thu, Jul 18, 2019	9.84	9.88	9.73	9.84
6019	NYSE	RCS	Wed, Jul 17, 2019	9.92	9.92	9.84	9.88
6018	NYSE	RCS	Tue, Jul 16, 2019	9.86	9.92	9.83	9.86
6017	NYSE	RCS	Mon, Jul 15, 2019	9.86	9.94	9.81	9.85
6016	NYSE	RCS	Fri, Jul 12, 2019	10.05	10.05	9.88	9.89
6015	NYSE	RCS	Thu, Jul 11, 2019	9.89	10.04	9.89	10.02
6014	NYSE	RCS	Wed, Jul 10, 2019	9.98	10.04	9.95	9.94
6013	NYSE	RCS	Tue, Jul 9, 2019	9.89	10.04	9.87	9.98
6012	NYSE	RCS	Mon, Jul 8, 2019	9.82	9.94	9.81	9.87
6011	NYSE	RCS	Fri, Jul 5, 2019	9.88	9.92	9.80	9.90
6010	NYSE	RCS	Wed, Jul 3, 2019	9.95	9.97	9.89	9.90
6009	NYSE	RCS	Tue, Jul 2, 2019	9.87	10.05	9.87	9.98
6008	NYSE	RCS	Mon, Jul 1, 2019	9.72	9.84	9.72	9.82
6007	NYSE	RCS	Fri, Jun 28, 2019	9.68	9.80	9.66	9.71
6006	NYSE	RCS	Thu, Jun 27, 2019	9.68	9.76	9.63	9.73
6005	NYSE	RCS	Wed, Jun 26, 2019	9.60	9.63	9.58	9.60
6004	NYSE	RCS	Tue, Jun 25, 2019	9.65	9.67	9.55	9.58
6003	NYSE	RCS	Mon, Jun 24, 2019	9.68	9.68	9.57	9.62
6002	NYSE	RCS	Fri, Jun 21, 2019	9.64	9.67	9.55	9.61
6001	NYSE	RCS	Thu, Jun 20, 2019	9.61	9.64	9.57	9.64
6000	NYSE	RCS	Wed, Jun 19, 2019	9.58	9.60	9.50	9.56
5999	NYSE	RCS	Tue, Jun 18, 2019	9.66	9.75	9.45	9.56
5998	NYSE	RCS	Mon, Jun 17, 2019	9.67	9.67	9.58	9.66
5997	NYSE	RCS	Fri, Jun 14, 2019	9.56	9.73	9.52	9.66
5996	NYSE	RCS	Thu, Jun 13, 2019	9.76	9.76	9.60	9.60
5995	NYSE	RCS	Wed, Jun 12, 2019	9.69	9.77	9.65	9.65
5994	NYSE	RCS	Tue, Jun 11, 2019	9.81	9.88	9.65	9.77
5993	NYSE	RCS	Mon, Jun 10, 2019	9.80	9.82	9.54	9.76
5992	NYSE	RCS	Fri, Jun 7, 2019	9.53	9.85	9.50	9.83
5991	NYSE	RCS	Thu, Jun 6, 2019	9.44	9.52	9.43	9.50
5990	NYSE	RCS	Wed, Jun 5, 2019	9.52	9.55	9.34	9.48
5989	NYSE	RCS	Tue, Jun 4, 2019	9.49	9.53	9.46	9.50
5988	NYSE	RCS	Mon, Jun 3, 2019	9.36	9.49	9.36	9.43
5987	NYSE	RCS	Fri, May 31, 2019	9.42	9.49	9.34	9.37
5986	NYSE	RCS	Thu, May 30, 2019	9.46	9.48	9.40	9.41
5985	NYSE	RCS	Wed, May 29, 2019	9.35	9.45	9.32	9.45
5984	NYSE	RCS	Tue, May 28, 2019	9.42	9.43	9.35	9.35
5983	NYSE	RCS	Fri, May 24, 2019	9.48	9.52	9.35	9.42
5982	NYSE	RCS	Thu, May 23, 2019	9.49	9.50	9.31	9.35
5981	NYSE	RCS	Wed, May 22, 2019	9.67	9.67	9.54	9.54
5980	NYSE	RCS	Tue, May 21, 2019	9.57	9.68	9.57	9.63
5979	NYSE	RCS	Mon, May 20, 2019	9.50	9.65	9.50	9.57
5978	NYSE	RCS	Fri, May 17, 2019	9.49	9.65	9.49	9.51
5977	NYSE	RCS	Thu, May 16, 2019	9.48	9.60	9.48	9.54
5976	NYSE	RCS	Wed, May 15, 2019	9.46	9.56	9.43	9.48
5975	NYSE	RCS	Tue, May 14, 2019	9.55	9.60	9.52	9.55
5974	NYSE	RCS	Mon, May 13, 2019	9.59	9.68	9.55	9.60
5973	NYSE	RCS	Fri, May 10, 2019	9.52	9.78	9.50	9.72
5972	NYSE	RCS	Thu, May 9, 2019	9.63	9.71	9.62	9.58
5971	NYSE	RCS	Wed, May 8, 2019	9.63	9.75	9.63	9.68
5970	NYSE	RCS	Tue, May 7, 2019	9.71	9.76	9.66	9.68
5969	NYSE	RCS	Mon, May 6, 2019	9.75	9.78	9.67	9.72
5968	NYSE	RCS	Fri, May 3, 2019	9.83	9.88	9.73	9.77
5967	NYSE	RCS	Thu, May 2, 2019	9.78	9.87	9.68	9.83
5966	NYSE	RCS	Wed, May 1, 2019	9.63	9.88	9.62	9.71
5965	NYSE	RCS	Tue, Apr 30, 2019	9.48	9.70	9.46	9.58
5964	NYSE	RCS	Mon, Apr 29, 2019	9.53	9.56	9.43	9.47
5963	NYSE	RCS	Fri, Apr 26, 2019	9.45	9.54	9.44	9.45
5962	NYSE	RCS	Thu, Apr 25, 2019	9.56	9.61	9.47	9.47
5961	NYSE	RCS	Wed, Apr 24, 2019	9.57	9.74	9.57	9.58
5960	NYSE	RCS	Tue, Apr 23, 2019	9.63	9.70	9.51	9.59
5959	NYSE	RCS	Mon, Apr 22, 2019	9.69	9.72	9.61	9.61
5958	NYSE	RCS	Thu, Apr 18, 2019	9.67	9.78	9.65	9.70
5957	NYSE	RCS	Wed, Apr 17, 2019	9.59	9.79	9.59	9.68
5956	NYSE	RCS	Tue, Apr 16, 2019	9.55	9.65	9.55	9.59
5955	NYSE	RCS	Mon, Apr 15, 2019	9.54	9.64	9.53	9.53
5954	NYSE	RCS	Fri, Apr 12, 2019	9.53	9.63	9.51	9.56
5953	NYSE	RCS	Thu, Apr 11, 2019	9.57	9.59	9.50	9.54
5952	NYSE	RCS	Wed, Apr 10, 2019	9.71	9.77	9.55	9.55
5951	NYSE	RCS	Tue, Apr 9, 2019	9.60	9.89	9.52	9.81
5950	NYSE	RCS	Mon, Apr 8, 2019	9.53	9.59	9.45	9.52
5949	NYSE	RCS	Fri, Apr 5, 2019	9.72	9.72	9.37	9.53
5948	NYSE	RCS	Thu, Apr 4, 2019	9.45	9.77	9.41	9.72
5947	NYSE	RCS	Wed, Apr 3, 2019	9.50	9.74	9.01	9.51
5946	NYSE	RCS	Tue, Apr 2, 2019	9.87	9.88	9.49	9.55
5945	NYSE	RCS	Mon, Apr 1, 2019	10.53	10.60	10.48	10.48
5944	NYSE	RCS	Fri, Mar 29, 2019	10.51	10.58	10.43	10.54
5943	NYSE	RCS	Thu, Mar 28, 2019	10.41	10.53	10.39	10.48
5942	NYSE	RCS	Wed, Mar 27, 2019	10.33	10.45	10.31	10.35
5941	NYSE	RCS	Tue, Mar 26, 2019	10.29	10.44	10.29	10.35
5940	NYSE	RCS	Mon, Mar 25, 2019	10.33	10.36	10.21	10.27
5939	NYSE	RCS	Fri, Mar 22, 2019	10.39	10.40	10.31	10.35
5938	NYSE	RCS	Thu, Mar 21, 2019	10.45	10.51	10.39	10.41
5937	NYSE	RCS	Wed, Mar 20, 2019	10.33	10.50	10.30	10.45
5936	NYSE	RCS	Tue, Mar 19, 2019	10.45	10.48	10.37	10.40
5935	NYSE	RCS	Mon, Mar 18, 2019	10.54	10.54	10.29	10.34
5934	NYSE	RCS	Fri, Mar 15, 2019	10.38	10.56	10.38	10.48
5933	NYSE	RCS	Thu, Mar 14, 2019	10.32	10.48	10.32	10.35
5932	NYSE	RCS	Wed, Mar 13, 2019	10.38	10.48	10.30	10.34
5931	NYSE	RCS	Tue, Mar 12, 2019	10.24	10.34	10.20	10.31
5930	NYSE	RCS	Mon, Mar 11, 2019	10.17	10.37	10.17	10.25
5929	NYSE	RCS	Fri, Mar 8, 2019	10.18	10.25	10.05	10.17
5928	NYSE	RCS	Thu, Mar 7, 2019	10.47	10.47	10.32	10.30
5927	NYSE	RCS	Wed, Mar 6, 2019	10.54	10.58	10.46	10.47
5926	NYSE	RCS	Tue, Mar 5, 2019	10.46	10.69	10.45	10.59
5925	NYSE	RCS	Mon, Mar 4, 2019	10.42	10.50	10.37	10.46
5924	NYSE	RCS	Fri, Mar 1, 2019	10.39	10.40	10.31	10.36
5923	NYSE	RCS	Thu, Feb 28, 2019	10.37	10.37	10.28	10.33
5922	NYSE	RCS	Wed, Feb 27, 2019	10.34	10.40	10.27	10.39
5921	NYSE	RCS	Tue, Feb 26, 2019	10.23	10.35	10.20	10.31
5920	NYSE	RCS	Mon, Feb 25, 2019	10.23	10.34	10.23	10.30
5919	NYSE	RCS	Fri, Feb 22, 2019	10.28	10.32	10.17	10.22
5918	NYSE	RCS	Thu, Feb 21, 2019	10.25	10.28	10.18	10.24
5917	NYSE	RCS	Wed, Feb 20, 2019	10.23	10.27	10.15	10.21
5916	NYSE	RCS	Tue, Feb 19, 2019	10.14	10.24	10.07	10.13
5915	NYSE	RCS	Fri, Feb 15, 2019	10.12	10.24	10.06	10.15
5914	NYSE	RCS	Thu, Feb 14, 2019	10.14	10.23	10.06	10.15
5913	NYSE	RCS	Wed, Feb 13, 2019	10.16	10.25	10.11	10.15
5912	NYSE	RCS	Tue, Feb 12, 2019	10.18	10.25	10.15	10.20
5911	NYSE	RCS	Mon, Feb 11, 2019	10.20	10.20	10.15	10.20
5910	NYSE	RCS	Fri, Feb 8, 2019	10.00	10.20	9.90	10.17
5909	NYSE	RCS	Thu, Feb 7, 2019	10.16	10.20	10.14	10.08
5908	NYSE	RCS	Wed, Feb 6, 2019	10.06	10.17	10.06	10.15
5907	NYSE	RCS	Tue, Feb 5, 2019	10.18	10.18	10.08	10.17
5906	NYSE	RCS	Mon, Feb 4, 2019	10.06	10.19	10.00	10.15
5905	NYSE	RCS	Fri, Feb 1, 2019	10.00	10.01	9.95	10.01
5904	NYSE	RCS	Thu, Jan 31, 2019	9.82	9.96	9.77	9.94
5903	NYSE	RCS	Wed, Jan 30, 2019	9.83	9.84	9.79	9.82
5902	NYSE	RCS	Tue, Jan 29, 2019	9.73	9.79	9.73	9.76
5901	NYSE	RCS	Mon, Jan 28, 2019	9.78	9.79	9.69	9.75
5900	NYSE	RCS	Fri, Jan 25, 2019	9.78	9.81	9.68	9.75
5899	NYSE	RCS	Thu, Jan 24, 2019	9.84	9.90	9.78	9.78
5898	NYSE	RCS	Wed, Jan 23, 2019	9.87	9.91	9.76	9.90
5897	NYSE	RCS	Tue, Jan 22, 2019	9.84	9.99	9.77	9.90
5896	NYSE	RCS	Fri, Jan 18, 2019	9.82	9.87	9.76	9.84
5895	NYSE	RCS	Thu, Jan 17, 2019	9.79	9.99	9.75	9.83
5894	NYSE	RCS	Wed, Jan 16, 2019	9.84	9.90	9.76	9.83
5893	NYSE	RCS	Tue, Jan 15, 2019	9.75	9.80	9.58	9.73
5892	NYSE	RCS	Mon, Jan 14, 2019	9.88	9.88	9.70	9.74
5891	NYSE	RCS	Fri, Jan 11, 2019	9.90	9.96	9.83	9.93
5890	NYSE	RCS	Thu, Jan 10, 2019	9.93	9.99	9.90	9.92
5889	NYSE	RCS	Wed, Jan 9, 2019	9.93	10.01	9.90	9.92
5888	NYSE	RCS	Tue, Jan 8, 2019	9.88	10.10	9.86	9.98
5887	NYSE	RCS	Mon, Jan 7, 2019	9.65	9.95	9.59	9.87
5886	NYSE	RCS	Fri, Jan 4, 2019	9.68	9.88	9.55	9.84
5885	NYSE	RCS	Thu, Jan 3, 2019	9.68	9.71	9.56	9.64
5884	NYSE	RCS	Wed, Jan 2, 2019	9.62	9.73	9.55	9.70
5883	NYSE	RCS	Mon, Dec 31, 2018	9.67	9.77	9.61	9.68
5882	NYSE	RCS	Fri, Dec 28, 2018	9.39	9.71	9.35	9.60
5881	NYSE	RCS	Thu, Dec 27, 2018	9.36	9.42	9.25	9.37
5880	NYSE	RCS	Wed, Dec 26, 2018	9.18	9.35	9.12	9.29
5879	NYSE	RCS	Mon, Dec 24, 2018	9.10	9.20	8.82	9.00
5878	NYSE	RCS	Fri, Dec 21, 2018	9.13	9.35	9.10	9.18
5877	NYSE	RCS	Thu, Dec 20, 2018	9.18	9.27	9.05	9.15
5876	NYSE	RCS	Wed, Dec 19, 2018	9.36	9.43	9.26	9.27
5875	NYSE	RCS	Tue, Dec 18, 2018	9.18	9.28	9.14	9.17
5874	NYSE	RCS	Mon, Dec 17, 2018	9.27	9.37	9.17	9.17
5873	NYSE	RCS	Fri, Dec 14, 2018	9.61	9.61	9.37	9.37
5872	NYSE	RCS	Thu, Dec 13, 2018	9.64	9.67	9.61	9.61
5871	NYSE	RCS	Wed, Dec 12, 2018	9.59	9.68	9.50	9.62
5870	NYSE	RCS	Tue, Dec 11, 2018	9.56	9.64	9.49	9.44
5869	NYSE	RCS	Mon, Dec 10, 2018	9.66	9.71	9.55	9.55
5868	NYSE	RCS	Fri, Dec 7, 2018	9.67	9.79	9.58	9.75
5867	NYSE	RCS	Thu, Dec 6, 2018	9.66	9.77	9.55	9.61
5866	NYSE	RCS	Tue, Dec 4, 2018	9.93	9.97	9.82	9.90
5865	NYSE	RCS	Mon, Dec 3, 2018	9.75	10.03	9.59	9.94
5864	NYSE	RCS	Fri, Nov 30, 2018	9.61	9.73	9.52	9.68
5863	NYSE	RCS	Thu, Nov 29, 2018	9.60	9.65	9.55	9.58
5862	NYSE	RCS	Wed, Nov 28, 2018	9.26	9.52	9.26	9.50
5861	NYSE	RCS	Tue, Nov 27, 2018	9.13	9.30	9.11	9.29
5860	NYSE	RCS	Mon, Nov 26, 2018	9.07	9.17	9.06	9.09
5859	NYSE	RCS	Fri, Nov 23, 2018	9.00	9.06	9.00	9.02
5858	NYSE	RCS	Wed, Nov 21, 2018	9.02	9.08	9.00	9.01
5857	NYSE	RCS	Tue, Nov 20, 2018	8.99	9.08	8.98	9.01
5856	NYSE	RCS	Mon, Nov 19, 2018	9.17	9.21	9.00	9.11
5855	NYSE	RCS	Fri, Nov 16, 2018	9.22	9.30	9.14	9.19
5854	NYSE	RCS	Thu, Nov 15, 2018	9.06	9.25	9.06	9.23
5853	NYSE	RCS	Wed, Nov 14, 2018	9.24	9.27	9.09	9.12
5852	NYSE	RCS	Tue, Nov 13, 2018	9.18	9.22	9.12	9.14
5851	NYSE	RCS	Mon, Nov 12, 2018	9.30	9.30	9.17	9.18
5850	NYSE	RCS	Fri, Nov 9, 2018	9.42	9.44	9.31	9.33
5849	NYSE	RCS	Thu, Nov 8, 2018	9.59	9.60	9.50	9.45
5848	NYSE	RCS	Wed, Nov 7, 2018	9.45	9.64	9.43	9.60
5847	NYSE	RCS	Tue, Nov 6, 2018	9.37	9.48	9.34	9.42
5846	NYSE	RCS	Mon, Nov 5, 2018	9.38	9.42	9.30	9.41
5845	NYSE	RCS	Fri, Nov 2, 2018	9.30	9.42	9.22	9.31
5844	NYSE	RCS	Thu, Nov 1, 2018	9.10	9.28	9.10	9.23
5843	NYSE	RCS	Wed, Oct 31, 2018	8.92	9.10	8.88	9.06
5842	NYSE	RCS	Tue, Oct 30, 2018	8.91	8.97	8.82	8.88
5841	NYSE	RCS	Mon, Oct 29, 2018	9.00	9.04	8.88	8.92
5840	NYSE	RCS	Fri, Oct 26, 2018	9.01	9.08	8.91	8.96
5839	NYSE	RCS	Thu, Oct 25, 2018	9.08	9.22	9.06	9.10
5838	NYSE	RCS	Wed, Oct 24, 2018	9.20	9.24	9.03	9.06
5837	NYSE	RCS	Tue, Oct 23, 2018	9.10	9.25	8.96	9.22
5836	NYSE	RCS	Mon, Oct 22, 2018	9.30	9.30	9.16	9.21
5835	NYSE	RCS	Fri, Oct 19, 2018	9.29	9.36	9.23	9.27
5834	NYSE	RCS	Thu, Oct 18, 2018	9.40	9.40	9.23	9.29
5833	NYSE	RCS	Wed, Oct 17, 2018	9.29	9.46	9.24	9.36
5832	NYSE	RCS	Tue, Oct 16, 2018	9.30	9.36	9.12	9.24
5831	NYSE	RCS	Mon, Oct 15, 2018	8.88	9.30	8.88	9.23
5830	NYSE	RCS	Fri, Oct 12, 2018	9.08	9.18	8.80	8.93
5829	NYSE	RCS	Thu, Oct 11, 2018	9.05	9.12	8.85	8.92
5828	NYSE	RCS	Wed, Oct 10, 2018	9.45	9.55	9.15	9.13
5827	NYSE	RCS	Tue, Oct 9, 2018	9.58	9.60	9.43	9.53
5826	NYSE	RCS	Mon, Oct 8, 2018	9.64	9.69	9.53	9.56
5825	NYSE	RCS	Fri, Oct 5, 2018	9.77	9.77	9.50	9.67
5824	NYSE	RCS	Thu, Oct 4, 2018	9.85	9.86	9.71	9.79
5823	NYSE	RCS	Wed, Oct 3, 2018	9.90	9.97	9.82	9.92
5822	NYSE	RCS	Tue, Oct 2, 2018	9.82	9.97	9.79	9.96
5821	NYSE	RCS	Mon, Oct 1, 2018	9.78	9.81	9.70	9.75
5820	NYSE	RCS	Fri, Sep 28, 2018	9.65	9.83	9.65	9.76
5819	NYSE	RCS	Thu, Sep 27, 2018	9.70	9.70	9.60	9.63
5818	NYSE	RCS	Wed, Sep 26, 2018	9.70	9.74	9.50	9.68
5817	NYSE	RCS	Tue, Sep 25, 2018	9.50	9.69	9.50	9.68
5816	NYSE	RCS	Mon, Sep 24, 2018	9.31	9.52	9.21	9.47
5815	NYSE	RCS	Fri, Sep 21, 2018	9.69	9.69	9.25	9.37
5814	NYSE	RCS	Thu, Sep 20, 2018	9.57	9.78	9.57	9.64
5813	NYSE	RCS	Wed, Sep 19, 2018	9.65	9.65	9.49	9.57
5812	NYSE	RCS	Tue, Sep 18, 2018	9.69	9.70	9.56	9.64
5811	NYSE	RCS	Mon, Sep 17, 2018	9.96	9.96	9.66	9.74
5810	NYSE	RCS	Fri, Sep 14, 2018	9.91	10.07	9.91	9.96
5809	NYSE	RCS	Thu, Sep 13, 2018	9.93	9.94	9.78	9.87
5808	NYSE	RCS	Wed, Sep 12, 2018	10.14	10.14	10.00	9.99
5807	NYSE	RCS	Tue, Sep 11, 2018	10.08	10.19	10.07	10.14
5806	NYSE	RCS	Mon, Sep 10, 2018	10.14	10.20	9.98	10.05
5805	NYSE	RCS	Fri, Sep 7, 2018	10.10	10.18	10.10	10.14
5804	NYSE	RCS	Thu, Sep 6, 2018	10.10	10.17	10.05	10.17
5803	NYSE	RCS	Wed, Sep 5, 2018	10.03	10.12	10.00	10.11
5802	NYSE	RCS	Tue, Sep 4, 2018	10.00	10.05	10.00	10.02
5801	NYSE	RCS	Fri, Aug 31, 2018	9.82	9.96	9.82	9.94
5800	NYSE	RCS	Thu, Aug 30, 2018	9.95	9.95	9.85	9.89
5799	NYSE	RCS	Wed, Aug 29, 2018	9.87	9.95	9.77	9.95
5798	NYSE	RCS	Tue, Aug 28, 2018	9.89	9.89	9.80	9.85
5797	NYSE	RCS	Mon, Aug 27, 2018	9.80	9.88	9.73	9.87
5796	NYSE	RCS	Fri, Aug 24, 2018	9.81	9.84	9.70	9.71
5795	NYSE	RCS	Thu, Aug 23, 2018	9.90	9.90	9.76	9.84
5794	NYSE	RCS	Wed, Aug 22, 2018	9.89	9.96	9.80	9.85
5793	NYSE	RCS	Tue, Aug 21, 2018	9.87	9.88	9.77	9.86
5792	NYSE	RCS	Mon, Aug 20, 2018	9.76	9.83	9.72	9.79
5791	NYSE	RCS	Fri, Aug 17, 2018	9.74	9.80	9.70	9.76
5790	NYSE	RCS	Thu, Aug 16, 2018	9.57	9.72	9.57	9.67
5789	NYSE	RCS	Wed, Aug 15, 2018	9.74	9.82	9.50	9.55
5788	NYSE	RCS	Tue, Aug 14, 2018	10.04	10.07	9.75	9.77
5787	NYSE	RCS	Mon, Aug 13, 2018	10.11	10.13	9.92	10.11
5786	NYSE	RCS	Fri, Aug 10, 2018	10.20	10.27	10.10	10.13
5785	NYSE	RCS	Thu, Aug 9, 2018	10.26	10.31	10.24	10.22
5784	NYSE	RCS	Wed, Aug 8, 2018	10.11	10.21	10.10	10.18
5783	NYSE	RCS	Tue, Aug 7, 2018	10.30	10.30	10.13	10.18
5782	NYSE	RCS	Mon, Aug 6, 2018	10.19	10.30	10.17	10.19
5781	NYSE	RCS	Fri, Aug 3, 2018	10.04	10.19	10.04	10.16
5780	NYSE	RCS	Thu, Aug 2, 2018	10.07	10.09	10.00	10.06
5779	NYSE	RCS	Wed, Aug 1, 2018	10.02	10.10	10.00	10.08
5778	NYSE	RCS	Tue, Jul 31, 2018	9.87	10.08	9.84	9.99
5777	NYSE	RCS	Mon, Jul 30, 2018	9.90	9.90	9.81	9.85
5776	NYSE	RCS	Fri, Jul 27, 2018	9.85	9.95	9.85	9.93
5775	NYSE	RCS	Thu, Jul 26, 2018	9.95	9.95	9.82	9.85
5774	NYSE	RCS	Wed, Jul 25, 2018	9.70	9.96	9.70	9.93
5773	NYSE	RCS	Tue, Jul 24, 2018	9.78	9.81	9.72	9.75
5772	NYSE	RCS	Mon, Jul 23, 2018	9.95	9.97	9.72	9.75
5771	NYSE	RCS	Fri, Jul 20, 2018	10.02	10.04	9.85	9.91
5770	NYSE	RCS	Thu, Jul 19, 2018	9.94	10.09	9.91	10.00
5769	NYSE	RCS	Wed, Jul 18, 2018	9.81	9.94	9.79	9.92
5768	NYSE	RCS	Tue, Jul 17, 2018	9.75	9.85	9.75	9.84
5767	NYSE	RCS	Mon, Jul 16, 2018	9.80	9.84	9.73	9.81
5766	NYSE	RCS	Fri, Jul 13, 2018	9.72	9.79	9.72	9.79
5765	NYSE	RCS	Thu, Jul 12, 2018	9.70	9.85	9.70	9.78
5764	NYSE	RCS	Wed, Jul 11, 2018	9.83	9.85	9.82	9.78
5763	NYSE	RCS	Tue, Jul 10, 2018	9.83	9.84	9.76	9.82
5762	NYSE	RCS	Mon, Jul 9, 2018	9.81	9.85	9.79	9.80
5761	NYSE	RCS	Fri, Jul 6, 2018	9.82	9.85	9.77	9.81
5760	NYSE	RCS	Thu, Jul 5, 2018	9.81	9.85	9.71	9.81
5759	NYSE	RCS	Tue, Jul 3, 2018	9.77	9.85	9.73	9.80
5758	NYSE	RCS	Mon, Jul 2, 2018	9.70	9.70	9.62	9.69
5757	NYSE	RCS	Fri, Jun 29, 2018	9.63	9.72	9.59	9.68
5756	NYSE	RCS	Thu, Jun 28, 2018	9.73	9.77	9.60	9.61
5755	NYSE	RCS	Wed, Jun 27, 2018	9.72	9.74	9.65	9.65
5754	NYSE	RCS	Tue, Jun 26, 2018	9.69	9.73	9.67	9.72
5753	NYSE	RCS	Mon, Jun 25, 2018	9.69	9.70	9.60	9.70
5752	NYSE	RCS	Fri, Jun 22, 2018	9.69	9.72	9.64	9.69
5751	NYSE	RCS	Thu, Jun 21, 2018	9.69	9.71	9.66	9.69
5750	NYSE	RCS	Wed, Jun 20, 2018	9.59	9.74	9.57	9.72
5749	NYSE	RCS	Tue, Jun 19, 2018	9.52	9.60	9.48	9.59
5748	NYSE	RCS	Mon, Jun 18, 2018	9.58	9.60	9.53	9.58
5747	NYSE	RCS	Fri, Jun 15, 2018	9.50	9.64	9.50	9.58
5746	NYSE	RCS	Thu, Jun 14, 2018	9.52	9.58	9.45	9.58
5745	NYSE	RCS	Wed, Jun 13, 2018	9.60	9.64	9.50	9.54
5744	NYSE	RCS	Tue, Jun 12, 2018	9.66	9.69	9.57	9.58
5743	NYSE	RCS	Mon, Jun 11, 2018	9.68	9.68	9.60	9.62
5742	NYSE	RCS	Fri, Jun 8, 2018	9.60	9.69	9.59	9.67
5741	NYSE	RCS	Thu, Jun 7, 2018	9.62	9.69	9.60	9.60
5740	NYSE	RCS	Wed, Jun 6, 2018	9.68	9.69	9.58	9.62
5739	NYSE	RCS	Tue, Jun 5, 2018	9.68	9.69	9.58	9.62
5738	NYSE	RCS	Mon, Jun 4, 2018	9.70	9.71	9.60	9.64
5737	NYSE	RCS	Fri, Jun 1, 2018	9.63	9.72	9.62	9.67
5736	NYSE	RCS	Thu, May 31, 2018	9.74	9.74	9.61	9.62
5735	NYSE	RCS	Wed, May 30, 2018	9.59	9.74	9.58	9.74
5734	NYSE	RCS	Tue, May 29, 2018	9.51	9.62	9.50	9.54
5733	NYSE	RCS	Fri, May 25, 2018	9.49	9.55	9.45	9.47
5732	NYSE	RCS	Thu, May 24, 2018	9.51	9.58	9.49	9.52
5731	NYSE	RCS	Wed, May 23, 2018	9.53	9.58	9.52	9.56
5730	NYSE	RCS	Tue, May 22, 2018	9.53	9.59	9.51	9.53
5729	NYSE	RCS	Mon, May 21, 2018	9.50	9.56	9.46	9.54
5728	NYSE	RCS	Fri, May 18, 2018	9.52	9.58	9.50	9.51
5727	NYSE	RCS	Thu, May 17, 2018	9.50	9.56	9.50	9.56
5726	NYSE	RCS	Wed, May 16, 2018	9.45	9.50	9.42	9.50
5725	NYSE	RCS	Tue, May 15, 2018	9.41	9.47	9.37	9.39
5724	NYSE	RCS	Mon, May 14, 2018	9.48	9.49	9.40	9.47
5723	NYSE	RCS	Fri, May 11, 2018	9.43	9.48	9.33	9.45
5722	NYSE	RCS	Thu, May 10, 2018	9.42	9.54	9.35	9.43
5721	NYSE	RCS	Wed, May 9, 2018	9.57	9.64	9.52	9.50
5720	NYSE	RCS	Tue, May 8, 2018	9.50	9.64	9.50	9.62
5719	NYSE	RCS	Mon, May 7, 2018	9.55	9.60	9.34	9.48
5718	NYSE	RCS	Fri, May 4, 2018	9.53	9.55	9.49	9.54
5717	NYSE	RCS	Thu, May 3, 2018	9.49	9.55	9.45	9.55
5716	NYSE	RCS	Wed, May 2, 2018	9.43	9.56	9.43	9.48
5715	NYSE	RCS	Tue, May 1, 2018	9.37	9.43	9.36	9.41
5714	NYSE	RCS	Mon, Apr 30, 2018	9.26	9.38	9.26	9.37
5713	NYSE	RCS	Fri, Apr 27, 2018	9.25	9.35	9.25	9.32
5712	NYSE	RCS	Thu, Apr 26, 2018	9.18	9.24	9.17	9.21
5711	NYSE	RCS	Wed, Apr 25, 2018	9.26	9.26	9.02	9.14
5710	NYSE	RCS	Tue, Apr 24, 2018	9.32	9.34	9.26	9.27
5709	NYSE	RCS	Mon, Apr 23, 2018	9.31	9.36	9.26	9.29
5708	NYSE	RCS	Fri, Apr 20, 2018	9.25	9.31	9.20	9.27
5707	NYSE	RCS	Thu, Apr 19, 2018	9.38	9.39	9.30	9.31
5706	NYSE	RCS	Wed, Apr 18, 2018	9.39	9.40	9.34	9.35
5705	NYSE	RCS	Tue, Apr 17, 2018	9.29	9.39	9.28	9.39
5704	NYSE	RCS	Mon, Apr 16, 2018	9.25	9.31	9.24	9.29
5703	NYSE	RCS	Fri, Apr 13, 2018	9.30	9.30	9.20	9.25
5702	NYSE	RCS	Thu, Apr 12, 2018	9.31	9.38	9.29	9.30
5701	NYSE	RCS	Wed, Apr 11, 2018	9.32	9.34	9.28	9.32
5700	NYSE	RCS	Tue, Apr 10, 2018	9.40	9.43	9.34	9.30
5699	NYSE	RCS	Mon, Apr 9, 2018	9.32	9.39	9.32	9.36
5698	NYSE	RCS	Fri, Apr 6, 2018	9.32	9.39	9.31	9.34
5697	NYSE	RCS	Thu, Apr 5, 2018	9.38	9.39	9.32	9.36
5696	NYSE	RCS	Wed, Apr 4, 2018	9.27	9.37	9.27	9.34
5695	NYSE	RCS	Tue, Apr 3, 2018	9.30	9.34	9.28	9.32
5694	NYSE	RCS	Mon, Apr 2, 2018	9.30	9.34	9.23	9.28
5693	NYSE	RCS	Thu, Mar 29, 2018	9.14	9.30	9.11	9.28
5692	NYSE	RCS	Wed, Mar 28, 2018	9.13	9.15	9.09	9.14
5691	NYSE	RCS	Tue, Mar 27, 2018	9.08	9.13	9.02	9.06
5690	NYSE	RCS	Mon, Mar 26, 2018	9.07	9.11	9.07	9.09
5689	NYSE	RCS	Fri, Mar 23, 2018	9.02	9.15	9.02	9.03
5688	NYSE	RCS	Thu, Mar 22, 2018	9.05	9.15	9.00	9.02
5687	NYSE	RCS	Wed, Mar 21, 2018	9.12	9.18	9.00	9.05
5686	NYSE	RCS	Tue, Mar 20, 2018	9.12	9.15	9.06	9.09
5685	NYSE	RCS	Mon, Mar 19, 2018	9.08	9.08	9.00	9.07
5684	NYSE	RCS	Fri, Mar 16, 2018	9.14	9.15	9.00	9.06
5683	NYSE	RCS	Thu, Mar 15, 2018	9.07	9.15	9.07	9.15
5682	NYSE	RCS	Wed, Mar 14, 2018	9.10	9.19	9.05	9.08
5681	NYSE	RCS	Tue, Mar 13, 2018	9.16	9.17	9.10	9.17
5680	NYSE	RCS	Mon, Mar 12, 2018	9.16	9.18	9.11	9.14
5679	NYSE	RCS	Fri, Mar 9, 2018	9.15	9.17	9.04	9.15
5678	NYSE	RCS	Thu, Mar 8, 2018	9.20	9.20	9.10	9.10
5677	NYSE	RCS	Wed, Mar 7, 2018	9.10	9.16	9.10	9.12
5676	NYSE	RCS	Tue, Mar 6, 2018	9.12	9.18	9.10	9.14
5675	NYSE	RCS	Mon, Mar 5, 2018	9.09	9.15	9.07	9.12
5674	NYSE	RCS	Fri, Mar 2, 2018	8.97	9.07	8.96	9.02
5673	NYSE	RCS	Thu, Mar 1, 2018	8.97	9.00	8.90	8.96
5672	NYSE	RCS	Wed, Feb 28, 2018	8.94	9.00	8.92	8.92
5671	NYSE	RCS	Tue, Feb 27, 2018	9.01	9.02	8.94	8.94
5670	NYSE	RCS	Mon, Feb 26, 2018	8.97	9.05	8.94	8.97
5669	NYSE	RCS	Fri, Feb 23, 2018	8.91	8.99	8.88	8.95
5668	NYSE	RCS	Thu, Feb 22, 2018	8.99	9.02	8.90	8.92
5667	NYSE	RCS	Wed, Feb 21, 2018	8.96	9.00	8.89	8.94
5666	NYSE	RCS	Tue, Feb 20, 2018	8.89	8.96	8.76	8.91
5665	NYSE	RCS	Fri, Feb 16, 2018	8.85	8.93	8.85	8.89
5664	NYSE	RCS	Thu, Feb 15, 2018	8.98	9.04	8.90	8.90
5663	NYSE	RCS	Wed, Feb 14, 2018	8.99	9.04	8.95	8.98
5662	NYSE	RCS	Tue, Feb 13, 2018	8.98	9.02	8.91	9.01
5661	NYSE	RCS	Mon, Feb 12, 2018	8.83	8.97	8.78	8.96
5660	NYSE	RCS	Fri, Feb 9, 2018	8.90	8.94	8.72	8.78
5659	NYSE	RCS	Thu, Feb 8, 2018	8.92	8.97	8.86	8.82
5658	NYSE	RCS	Wed, Feb 7, 2018	8.90	9.04	8.90	8.91
5657	NYSE	RCS	Tue, Feb 6, 2018	8.85	8.98	8.81	8.86
5656	NYSE	RCS	Mon, Feb 5, 2018	9.01	9.09	8.92	8.96
5655	NYSE	RCS	Fri, Feb 2, 2018	9.22	9.30	9.06	9.09
5654	NYSE	RCS	Thu, Feb 1, 2018	9.14	9.30	9.14	9.26
5653	NYSE	RCS	Wed, Jan 31, 2018	9.11	9.18	9.01	9.14
5652	NYSE	RCS	Tue, Jan 30, 2018	9.00	9.07	8.85	9.03
5651	NYSE	RCS	Mon, Jan 29, 2018	9.17	9.25	8.98	9.02
5650	NYSE	RCS	Fri, Jan 26, 2018	9.29	9.35	9.22	9.25
5649	NYSE	RCS	Thu, Jan 25, 2018	9.35	9.40	9.25	9.29
5648	NYSE	RCS	Wed, Jan 24, 2018	9.35	9.35	9.25	9.31
5647	NYSE	RCS	Tue, Jan 23, 2018	9.34	9.38	9.32	9.35
5646	NYSE	RCS	Mon, Jan 22, 2018	9.15	9.38	9.07	9.35
5645	NYSE	RCS	Fri, Jan 19, 2018	9.18	9.21	9.09	9.15
5644	NYSE	RCS	Thu, Jan 18, 2018	9.16	9.21	9.06	9.15
5643	NYSE	RCS	Wed, Jan 17, 2018	9.21	9.21	9.10	9.16
5642	NYSE	RCS	Tue, Jan 16, 2018	9.15	9.25	9.05	9.17
5641	NYSE	RCS	Fri, Jan 12, 2018	9.16	9.21	9.11	9.15
5640	NYSE	RCS	Thu, Jan 11, 2018	9.19	9.30	9.15	9.23
5639	NYSE	RCS	Wed, Jan 10, 2018	9.55	9.60	9.15	9.21
5638	NYSE	RCS	Tue, Jan 9, 2018	9.61	9.63	9.50	9.61
5637	NYSE	RCS	Mon, Jan 8, 2018	9.48	9.57	9.43	9.56
5636	NYSE	RCS	Fri, Jan 5, 2018	9.50	9.50	9.37	9.43
5635	NYSE	RCS	Thu, Jan 4, 2018	9.41	9.49	9.41	9.47
5634	NYSE	RCS	Wed, Jan 3, 2018	9.40	9.43	9.34	9.42
5633	NYSE	RCS	Tue, Jan 2, 2018	9.20	9.38	9.20	9.38
5632	NYSE	RCS	Fri, Dec 29, 2017	9.40	9.40	9.12	9.18
5631	NYSE	RCS	Thu, Dec 28, 2017	9.34	9.40	9.29	9.35
5630	NYSE	RCS	Wed, Dec 27, 2017	8.95	9.32	8.95	9.30
5629	NYSE	RCS	Tue, Dec 26, 2017	8.82	8.98	8.82	8.95
5628	NYSE	RCS	Fri, Dec 22, 2017	8.75	8.83	8.75	8.80
5627	NYSE	RCS	Thu, Dec 21, 2017	8.74	8.77	8.72	8.75
5626	NYSE	RCS	Wed, Dec 20, 2017	8.74	8.78	8.71	8.77
5625	NYSE	RCS	Tue, Dec 19, 2017	8.79	8.79	8.72	8.74
5624	NYSE	RCS	Mon, Dec 18, 2017	8.75	8.80	8.74	8.77
5623	NYSE	RCS	Fri, Dec 15, 2017	8.75	8.80	8.74	8.75
5622	NYSE	RCS	Thu, Dec 14, 2017	8.79	8.80	8.75	8.78
5621	NYSE	RCS	Wed, Dec 13, 2017	8.66	8.78	8.65	8.75
5620	NYSE	RCS	Tue, Dec 12, 2017	8.73	8.73	8.65	8.71
5619	NYSE	RCS	Mon, Dec 11, 2017	8.75	8.79	8.70	8.73
5618	NYSE	RCS	Fri, Dec 8, 2017	8.74	8.80	8.74	8.75
5617	NYSE	RCS	Thu, Dec 7, 2017	8.75	8.80	8.73	8.69
5616	NYSE	RCS	Wed, Dec 6, 2017	8.86	8.92	8.68	8.81
5615	NYSE	RCS	Tue, Dec 5, 2017	8.78	8.94	8.76	8.90
5614	NYSE	RCS	Mon, Dec 4, 2017	8.80	8.80	8.74	8.76
5613	NYSE	RCS	Fri, Dec 1, 2017	8.76	8.76	8.66	8.71
5612	NYSE	RCS	Thu, Nov 30, 2017	8.74	8.83	8.68	8.70
5611	NYSE	RCS	Wed, Nov 29, 2017	8.77	8.81	8.68	8.72
5610	NYSE	RCS	Tue, Nov 28, 2017	8.85	8.85	8.76	8.79
5609	NYSE	RCS	Mon, Nov 27, 2017	8.86	8.92	8.79	8.79
5608	NYSE	RCS	Fri, Nov 24, 2017	8.78	8.90	8.78	8.84
5607	NYSE	RCS	Wed, Nov 22, 2017	8.80	8.87	8.72	8.80
5606	NYSE	RCS	Tue, Nov 21, 2017	8.82	8.90	8.79	8.80
5605	NYSE	RCS	Mon, Nov 20, 2017	8.96	8.96	8.72	8.74
5604	NYSE	RCS	Fri, Nov 17, 2017	8.95	8.99	8.91	8.93
5603	NYSE	RCS	Thu, Nov 16, 2017	8.71	8.89	8.70	8.87
5602	NYSE	RCS	Wed, Nov 15, 2017	8.65	8.73	8.62	8.64
5601	NYSE	RCS	Tue, Nov 14, 2017	8.80	8.81	8.67	8.73
5600	NYSE	RCS	Mon, Nov 13, 2017	9.01	9.04	8.78	8.81
5599	NYSE	RCS	Fri, Nov 10, 2017	8.91	9.00	8.91	8.95
5598	NYSE	RCS	Thu, Nov 9, 2017	9.03	9.08	8.95	8.93
5597	NYSE	RCS	Wed, Nov 8, 2017	9.16	9.16	9.06	9.06
5596	NYSE	RCS	Tue, Nov 7, 2017	9.21	9.24	9.13	9.16
5595	NYSE	RCS	Mon, Nov 6, 2017	9.23	9.25	9.16	9.23
5594	NYSE	RCS	Fri, Nov 3, 2017	9.05	9.24	9.02	9.19
5593	NYSE	RCS	Thu, Nov 2, 2017	9.02	9.14	9.00	9.05
5592	NYSE	RCS	Wed, Nov 1, 2017	9.16	9.18	8.99	9.01
5591	NYSE	RCS	Tue, Oct 31, 2017	9.05	9.18	8.90	9.13
5590	NYSE	RCS	Mon, Oct 30, 2017	9.08	9.12	8.98	9.03
5589	NYSE	RCS	Fri, Oct 27, 2017	8.98	9.15	8.98	9.11
5588	NYSE	RCS	Thu, Oct 26, 2017	9.00	9.03	8.96	8.96
5587	NYSE	RCS	Wed, Oct 25, 2017	9.00	9.10	8.90	9.03
5586	NYSE	RCS	Tue, Oct 24, 2017	9.07	9.11	8.90	9.02
5585	NYSE	RCS	Mon, Oct 23, 2017	9.06	9.20	9.06	9.06
5584	NYSE	RCS	Fri, Oct 20, 2017	9.16	9.16	9.05	9.11
5583	NYSE	RCS	Thu, Oct 19, 2017	9.03	9.20	8.90	9.08
5582	NYSE	RCS	Wed, Oct 18, 2017	9.30	9.40	9.00	9.06
5581	NYSE	RCS	Tue, Oct 17, 2017	9.45	9.49	9.30	9.41
5580	NYSE	RCS	Mon, Oct 16, 2017	9.55	9.59	9.46	9.50
5579	NYSE	RCS	Fri, Oct 13, 2017	9.58	9.67	9.58	9.62
5578	NYSE	RCS	Thu, Oct 12, 2017	9.54	9.64	9.50	9.63
5577	NYSE	RCS	Wed, Oct 11, 2017	9.70	9.72	9.64	9.58
5576	NYSE	RCS	Tue, Oct 10, 2017	9.72	9.74	9.67	9.70
5575	NYSE	RCS	Mon, Oct 9, 2017	9.78	9.78	9.69	9.71
5574	NYSE	RCS	Fri, Oct 6, 2017	9.71	9.72	9.65	9.72
5573	NYSE	RCS	Thu, Oct 5, 2017	9.76	9.77	9.68	9.75
5572	NYSE	RCS	Wed, Oct 4, 2017	9.72	9.79	9.72	9.78
5571	NYSE	RCS	Tue, Oct 3, 2017	9.76	9.77	9.74	9.75
5570	NYSE	RCS	Mon, Oct 2, 2017	9.70	9.75	9.67	9.72
5569	NYSE	RCS	Fri, Sep 29, 2017	9.71	9.77	9.71	9.73
5568	NYSE	RCS	Thu, Sep 28, 2017	9.74	9.78	9.71	9.74
5567	NYSE	RCS	Wed, Sep 27, 2017	9.75	9.78	9.70	9.72
5566	NYSE	RCS	Tue, Sep 26, 2017	9.72	9.78	9.72	9.75
5565	NYSE	RCS	Mon, Sep 25, 2017	9.70	9.76	9.67	9.72
5564	NYSE	RCS	Fri, Sep 22, 2017	9.68	9.74	9.62	9.72
5563	NYSE	RCS	Thu, Sep 21, 2017	9.79	9.80	9.64	9.69
5562	NYSE	RCS	Wed, Sep 20, 2017	9.78	9.81	9.75	9.77
5561	NYSE	RCS	Tue, Sep 19, 2017	9.86	9.87	9.78	9.82
5560	NYSE	RCS	Mon, Sep 18, 2017	9.90	9.94	9.83	9.84
5559	NYSE	RCS	Fri, Sep 15, 2017	9.83	9.94	9.82	9.92
5558	NYSE	RCS	Thu, Sep 14, 2017	9.86	9.92	9.83	9.86
5557	NYSE	RCS	Wed, Sep 13, 2017	9.82	9.94	9.80	9.89
5556	NYSE	RCS	Tue, Sep 12, 2017	9.90	9.91	9.75	9.84
5555	NYSE	RCS	Mon, Sep 11, 2017	9.91	9.95	9.88	9.88
5554	NYSE	RCS	Fri, Sep 8, 2017	9.86	9.98	9.84	9.98
5553	NYSE	RCS	Thu, Sep 7, 2017	9.95	9.98	9.88	9.88
5552	NYSE	RCS	Wed, Sep 6, 2017	9.98	9.98	9.93	9.95
5551	NYSE	RCS	Tue, Sep 5, 2017	9.97	10.00	9.95	9.95
5550	NYSE	RCS	Fri, Sep 1, 2017	9.98	10.00	9.95	9.95
5549	NYSE	RCS	Thu, Aug 31, 2017	9.89	9.98	9.88	9.95
5548	NYSE	RCS	Wed, Aug 30, 2017	9.93	9.95	9.84	9.88
5547	NYSE	RCS	Tue, Aug 29, 2017	9.83	9.93	9.83	9.89
5546	NYSE	RCS	Mon, Aug 28, 2017	9.92	9.94	9.86	9.89
5545	NYSE	RCS	Fri, Aug 25, 2017	9.86	9.93	9.81	9.83
5544	NYSE	RCS	Thu, Aug 24, 2017	9.90	9.93	9.83	9.85
5543	NYSE	RCS	Wed, Aug 23, 2017	9.86	9.92	9.86	9.87
5542	NYSE	RCS	Tue, Aug 22, 2017	9.85	9.94	9.85	9.92
5541	NYSE	RCS	Mon, Aug 21, 2017	9.91	9.91	9.82	9.85
5540	NYSE	RCS	Fri, Aug 18, 2017	9.75	9.95	9.72	9.91
5539	NYSE	RCS	Thu, Aug 17, 2017	9.75	9.88	9.71	9.75
5538	NYSE	RCS	Wed, Aug 16, 2017	10.00	10.01	9.70	9.89
5537	NYSE	RCS	Tue, Aug 15, 2017	9.93	10.01	9.93	10.00
5536	NYSE	RCS	Mon, Aug 14, 2017	10.07	10.20	9.83	9.90
5535	NYSE	RCS	Fri, Aug 11, 2017	9.76	9.95	9.35	9.93
5534	NYSE	RCS	Thu, Aug 10, 2017	10.17	10.17	9.80	9.80
5533	NYSE	RCS	Wed, Aug 9, 2017	10.21	10.35	10.20	10.20
5532	NYSE	RCS	Tue, Aug 8, 2017	10.50	10.50	10.30	10.28
5531	NYSE	RCS	Mon, Aug 7, 2017	10.52	10.53	10.36	10.43
5530	NYSE	RCS	Fri, Aug 4, 2017	10.50	10.50	10.40	10.49
5529	NYSE	RCS	Thu, Aug 3, 2017	10.38	10.48	10.34	10.45
5528	NYSE	RCS	Wed, Aug 2, 2017	10.19	10.39	10.19	10.37
5527	NYSE	RCS	Tue, Aug 1, 2017	10.33	10.39	10.13	10.15
5526	NYSE	RCS	Mon, Jul 31, 2017	10.32	10.41	10.30	10.39
5525	NYSE	RCS	Fri, Jul 28, 2017	10.33	10.39	10.30	10.34
5524	NYSE	RCS	Thu, Jul 27, 2017	10.27	10.39	10.26	10.32
5523	NYSE	RCS	Wed, Jul 26, 2017	10.35	10.36	10.20	10.26
5522	NYSE	RCS	Tue, Jul 25, 2017	10.27	10.37	10.25	10.33
5521	NYSE	RCS	Mon, Jul 24, 2017	10.38	10.38	10.25	10.27
5520	NYSE	RCS	Fri, Jul 21, 2017	10.37	10.41	10.32	10.41
5519	NYSE	RCS	Thu, Jul 20, 2017	10.36	10.42	10.31	10.36
5518	NYSE	RCS	Wed, Jul 19, 2017	10.45	10.45	10.35	10.36
5517	NYSE	RCS	Tue, Jul 18, 2017	10.34	10.44	10.30	10.39
5516	NYSE	RCS	Mon, Jul 17, 2017	10.58	10.59	10.24	10.30
5515	NYSE	RCS	Fri, Jul 14, 2017	10.50	10.61	10.50	10.60
5514	NYSE	RCS	Thu, Jul 13, 2017	10.43	10.48	10.24	10.48
5513	NYSE	RCS	Wed, Jul 12, 2017	10.41	10.45	10.31	10.33
5512	NYSE	RCS	Tue, Jul 11, 2017	10.60	10.65	10.45	10.38
5511	NYSE	RCS	Mon, Jul 10, 2017	10.46	10.58	10.46	10.58
5510	NYSE	RCS	Fri, Jul 7, 2017	10.40	10.45	10.32	10.45
5509	NYSE	RCS	Thu, Jul 6, 2017	10.38	10.42	10.32	10.39
5508	NYSE	RCS	Wed, Jul 5, 2017	10.25	10.40	10.23	10.40
5507	NYSE	RCS	Mon, Jul 3, 2017	10.28	10.29	10.20	10.23
5506	NYSE	RCS	Fri, Jun 30, 2017	10.13	10.27	10.13	10.19
5505	NYSE	RCS	Thu, Jun 29, 2017	10.15	10.20	10.10	10.17
5504	NYSE	RCS	Wed, Jun 28, 2017	10.14	10.25	10.12	10.21
5503	NYSE	RCS	Tue, Jun 27, 2017	10.21	10.23	10.13	10.15
5502	NYSE	RCS	Mon, Jun 26, 2017	10.31	10.32	10.18	10.24
5501	NYSE	RCS	Fri, Jun 23, 2017	10.17	10.24	10.15	10.21
5500	NYSE	RCS	Thu, Jun 22, 2017	10.13	10.22	10.10	10.17
5499	NYSE	RCS	Wed, Jun 21, 2017	10.11	10.15	10.05	10.13
5498	NYSE	RCS	Tue, Jun 20, 2017	10.11	10.18	9.99	10.05
5497	NYSE	RCS	Mon, Jun 19, 2017	9.92	10.12	9.92	10.08
5496	NYSE	RCS	Fri, Jun 16, 2017	10.03	10.07	9.82	9.92
5495	NYSE	RCS	Thu, Jun 15, 2017	9.92	10.11	9.90	10.08
5494	NYSE	RCS	Wed, Jun 14, 2017	9.98	10.19	9.93	9.99
5493	NYSE	RCS	Tue, Jun 13, 2017	10.12	10.22	9.79	10.01
5492	NYSE	RCS	Mon, Jun 12, 2017	10.18	10.29	10.10	10.13
5491	NYSE	RCS	Fri, Jun 9, 2017	10.30	10.38	10.18	10.18
5490	NYSE	RCS	Thu, Jun 8, 2017	10.30	10.40	10.18	10.30
5489	NYSE	RCS	Wed, Jun 7, 2017	10.32	10.48	10.32	10.35
5488	NYSE	RCS	Tue, Jun 6, 2017	10.36	10.43	10.32	10.32
5487	NYSE	RCS	Mon, Jun 5, 2017	10.40	10.44	10.36	10.41
5486	NYSE	RCS	Fri, Jun 2, 2017	10.32	10.40	10.25	10.40
5485	NYSE	RCS	Thu, Jun 1, 2017	10.22	10.27	10.17	10.27
5484	NYSE	RCS	Wed, May 31, 2017	10.11	10.23	10.08	10.21
5483	NYSE	RCS	Tue, May 30, 2017	10.05	10.12	10.02	10.10
5482	NYSE	RCS	Fri, May 26, 2017	10.01	10.05	9.95	10.01
5481	NYSE	RCS	Thu, May 25, 2017	9.99	10.00	9.94	9.95
5480	NYSE	RCS	Wed, May 24, 2017	10.02	10.02	9.95	9.99
5479	NYSE	RCS	Tue, May 23, 2017	9.93	10.06	9.92	10.02
5478	NYSE	RCS	Mon, May 22, 2017	9.83	9.93	9.83	9.86
5477	NYSE	RCS	Fri, May 19, 2017	9.75	9.87	9.71	9.83
5476	NYSE	RCS	Thu, May 18, 2017	9.70	9.78	9.70	9.75
5475	NYSE	RCS	Wed, May 17, 2017	9.71	9.78	9.68	9.74
5474	NYSE	RCS	Tue, May 16, 2017	9.81	9.85	9.77	9.80
5473	NYSE	RCS	Mon, May 15, 2017	9.82	9.86	9.72	9.81
5472	NYSE	RCS	Fri, May 12, 2017	9.87	9.92	9.77	9.78
5471	NYSE	RCS	Thu, May 11, 2017	9.92	9.95	9.87	9.88
5470	NYSE	RCS	Wed, May 10, 2017	9.94	9.94	9.84	9.90
5469	NYSE	RCS	Tue, May 9, 2017	9.94	9.99	9.85	9.89
5468	NYSE	RCS	Mon, May 8, 2017	10.03	10.06	10.00	9.96
5467	NYSE	RCS	Fri, May 5, 2017	10.06	10.07	10.01	10.05
5466	NYSE	RCS	Thu, May 4, 2017	10.06	10.10	9.96	10.06
5465	NYSE	RCS	Wed, May 3, 2017	10.03	10.07	10.00	10.06
5464	NYSE	RCS	Tue, May 2, 2017	9.93	10.03	9.91	10.00
5463	NYSE	RCS	Mon, May 1, 2017	9.93	9.98	9.91	9.93
5462	NYSE	RCS	Fri, Apr 28, 2017	9.80	9.97	9.80	9.91
5461	NYSE	RCS	Thu, Apr 27, 2017	9.91	9.94	9.88	9.89
5460	NYSE	RCS	Wed, Apr 26, 2017	9.87	10.01	9.85	9.91
5459	NYSE	RCS	Tue, Apr 25, 2017	9.70	9.95	9.70	9.95
5458	NYSE	RCS	Mon, Apr 24, 2017	9.85	9.85	9.74	9.77
5457	NYSE	RCS	Fri, Apr 21, 2017	9.86	9.86	9.82	9.85
5456	NYSE	RCS	Thu, Apr 20, 2017	9.70	9.82	9.68	9.78
5455	NYSE	RCS	Wed, Apr 19, 2017	9.65	9.77	9.63	9.66
5454	NYSE	RCS	Tue, Apr 18, 2017	9.71	9.74	9.63	9.67
5453	NYSE	RCS	Mon, Apr 17, 2017	9.80	9.80	9.66	9.71
5452	NYSE	RCS	Thu, Apr 13, 2017	9.81	9.84	9.78	9.80
5451	NYSE	RCS	Wed, Apr 12, 2017	9.82	9.82	9.71	9.74
5450	NYSE	RCS	Tue, Apr 11, 2017	9.69	9.80	9.67	9.80
5449	NYSE	RCS	Mon, Apr 10, 2017	9.74	9.78	9.71	9.65
5448	NYSE	RCS	Fri, Apr 7, 2017	9.64	9.73	9.64	9.69
5447	NYSE	RCS	Thu, Apr 6, 2017	9.60	9.69	9.60	9.66
5446	NYSE	RCS	Wed, Apr 5, 2017	9.68	9.73	9.59	9.63
5445	NYSE	RCS	Tue, Apr 4, 2017	9.53	9.64	9.53	9.60
5444	NYSE	RCS	Mon, Apr 3, 2017	9.47	9.55	9.47	9.53
5443	NYSE	RCS	Fri, Mar 31, 2017	9.50	9.56	9.45	9.52
5442	NYSE	RCS	Thu, Mar 30, 2017	9.44	9.48	9.44	9.45
5441	NYSE	RCS	Wed, Mar 29, 2017	9.44	9.49	9.42	9.45
5440	NYSE	RCS	Tue, Mar 28, 2017	9.37	9.44	9.36	9.44
5439	NYSE	RCS	Mon, Mar 27, 2017	9.35	9.41	9.32	9.36
5438	NYSE	RCS	Fri, Mar 24, 2017	9.37	9.39	9.35	9.38
5437	NYSE	RCS	Thu, Mar 23, 2017	9.38	9.38	9.31	9.33
5436	NYSE	RCS	Wed, Mar 22, 2017	9.26	9.37	9.25	9.31
5435	NYSE	RCS	Tue, Mar 21, 2017	9.34	9.39	9.27	9.29
5434	NYSE	RCS	Mon, Mar 20, 2017	9.30	9.41	9.30	9.33
5433	NYSE	RCS	Fri, Mar 17, 2017	9.25	9.34	9.25	9.30
5432	NYSE	RCS	Thu, Mar 16, 2017	9.19	9.41	9.17	9.31
5431	NYSE	RCS	Wed, Mar 15, 2017	9.00	9.19	9.00	9.19
5430	NYSE	RCS	Tue, Mar 14, 2017	9.07	9.10	8.93	8.97
5429	NYSE	RCS	Mon, Mar 13, 2017	9.11	9.20	9.02	9.02
5428	NYSE	RCS	Fri, Mar 10, 2017	9.14	9.20	9.06	9.16
5427	NYSE	RCS	Thu, Mar 9, 2017	9.19	9.20	8.95	9.06
5426	NYSE	RCS	Wed, Mar 8, 2017	9.45	9.47	9.20	9.17
5425	NYSE	RCS	Tue, Mar 7, 2017	9.47	9.48	9.42	9.46
5424	NYSE	RCS	Mon, Mar 6, 2017	9.41	9.46	9.39	9.43
5423	NYSE	RCS	Fri, Mar 3, 2017	9.40	9.49	9.33	9.42
5422	NYSE	RCS	Thu, Mar 2, 2017	9.48	9.59	9.40	9.40
5421	NYSE	RCS	Wed, Mar 1, 2017	9.47	9.53	9.43	9.47
5420	NYSE	RCS	Tue, Feb 28, 2017	9.43	9.48	9.41	9.48
5419	NYSE	RCS	Mon, Feb 27, 2017	9.36	9.42	9.35	9.41
5418	NYSE	RCS	Fri, Feb 24, 2017	9.31	9.35	9.30	9.34
5417	NYSE	RCS	Thu, Feb 23, 2017	9.30	9.35	9.29	9.29
5416	NYSE	RCS	Wed, Feb 22, 2017	9.32	9.34	9.25	9.29
5415	NYSE	RCS	Tue, Feb 21, 2017	9.25	9.32	9.22	9.31
5414	NYSE	RCS	Fri, Feb 17, 2017	9.10	9.29	9.08	9.22
5413	NYSE	RCS	Thu, Feb 16, 2017	9.21	9.27	9.08	9.10
5412	NYSE	RCS	Wed, Feb 15, 2017	9.22	9.28	9.22	9.22
5411	NYSE	RCS	Tue, Feb 14, 2017	9.30	9.31	9.24	9.28
5410	NYSE	RCS	Mon, Feb 13, 2017	9.25	9.31	9.22	9.31
5409	NYSE	RCS	Fri, Feb 10, 2017	9.20	9.25	9.17	9.21
5408	NYSE	RCS	Thu, Feb 9, 2017	9.27	9.30	9.20	9.20
5407	NYSE	RCS	Wed, Feb 8, 2017	9.33	9.45	9.26	9.31
5406	NYSE	RCS	Tue, Feb 7, 2017	9.24	9.45	9.21	9.29
5405	NYSE	RCS	Mon, Feb 6, 2017	9.18	9.37	9.14	9.25
5404	NYSE	RCS	Fri, Feb 3, 2017	9.23	9.29	9.18	9.20
5403	NYSE	RCS	Thu, Feb 2, 2017	9.09	9.25	8.88	9.21
5402	NYSE	RCS	Wed, Feb 1, 2017	9.45	9.47	9.42	9.46
5401	NYSE	RCS	Tue, Jan 31, 2017	9.45	9.49	9.40	9.42
5400	NYSE	RCS	Mon, Jan 30, 2017	9.42	9.52	9.41	9.42
5399	NYSE	RCS	Fri, Jan 27, 2017	9.48	9.50	9.40	9.50
5398	NYSE	RCS	Thu, Jan 26, 2017	9.35	9.45	9.35	9.42
5397	NYSE	RCS	Wed, Jan 25, 2017	9.40	9.41	9.33	9.38
5396	NYSE	RCS	Tue, Jan 24, 2017	9.21	9.41	9.20	9.36
5395	NYSE	RCS	Mon, Jan 23, 2017	9.18	9.27	9.12	9.21
5394	NYSE	RCS	Fri, Jan 20, 2017	9.29	9.31	9.05	9.12
5393	NYSE	RCS	Thu, Jan 19, 2017	9.43	9.43	9.20	9.26
5392	NYSE	RCS	Wed, Jan 18, 2017	9.31	9.44	9.25	9.38
5391	NYSE	RCS	Tue, Jan 17, 2017	9.22	9.35	9.21	9.27
5390	NYSE	RCS	Fri, Jan 13, 2017	9.10	9.19	9.10	9.18
5389	NYSE	RCS	Thu, Jan 12, 2017	9.00	9.10	8.98	9.08
5388	NYSE	RCS	Wed, Jan 11, 2017	8.90	9.00	8.88	8.98
5387	NYSE	RCS	Tue, Jan 10, 2017	8.88	8.94	8.86	8.86
5386	NYSE	RCS	Mon, Jan 9, 2017	8.90	8.93	8.83	8.85
5385	NYSE	RCS	Fri, Jan 6, 2017	8.83	8.95	8.82	8.83
5384	NYSE	RCS	Thu, Jan 5, 2017	8.87	8.89	8.76	8.81
5383	NYSE	RCS	Wed, Jan 4, 2017	8.89	8.95	8.85	8.85
5382	NYSE	RCS	Tue, Jan 3, 2017	8.77	8.86	8.77	8.86
5381	NYSE	RCS	Fri, Dec 30, 2016	8.76	8.80	8.72	8.79
5380	NYSE	RCS	Thu, Dec 29, 2016	8.82	8.84	8.75	8.75
5379	NYSE	RCS	Wed, Dec 28, 2016	8.86	8.88	8.81	8.82
5378	NYSE	RCS	Tue, Dec 27, 2016	8.81	8.87	8.79	8.84
5377	NYSE	RCS	Fri, Dec 23, 2016	8.82	8.85	8.80	8.80
5376	NYSE	RCS	Thu, Dec 22, 2016	8.81	8.87	8.80	8.81
5375	NYSE	RCS	Wed, Dec 21, 2016	8.84	8.86	8.78	8.83
5374	NYSE	RCS	Tue, Dec 20, 2016	8.80	8.86	8.80	8.86
5373	NYSE	RCS	Mon, Dec 19, 2016	8.76	8.84	8.76	8.78
5372	NYSE	RCS	Fri, Dec 16, 2016	8.80	8.87	8.74	8.81
5371	NYSE	RCS	Thu, Dec 15, 2016	8.88	8.89	8.81	8.82
5370	NYSE	RCS	Wed, Dec 14, 2016	8.87	8.95	8.85	8.85
5369	NYSE	RCS	Tue, Dec 13, 2016	8.92	8.94	8.85	8.92
5368	NYSE	RCS	Mon, Dec 12, 2016	8.78	8.91	8.78	8.86
5367	NYSE	RCS	Fri, Dec 9, 2016	8.95	8.99	8.77	8.84
5366	NYSE	RCS	Thu, Dec 8, 2016	9.05	9.13	8.93	9.04
5365	NYSE	RCS	Wed, Dec 7, 2016	8.95	9.20	8.95	9.11
5364	NYSE	RCS	Tue, Dec 6, 2016	8.85	9.00	8.85	9.00
5363	NYSE	RCS	Mon, Dec 5, 2016	8.92	8.99	8.85	8.85
5362	NYSE	RCS	Fri, Dec 2, 2016	8.83	8.96	8.82	8.92
5361	NYSE	RCS	Thu, Dec 1, 2016	8.88	8.90	8.84	8.85
5360	NYSE	RCS	Wed, Nov 30, 2016	8.88	8.91	8.84	8.88
5359	NYSE	RCS	Tue, Nov 29, 2016	8.87	8.97	8.84	8.93
5358	NYSE	RCS	Mon, Nov 28, 2016	8.92	8.92	8.87	8.87
5357	NYSE	RCS	Fri, Nov 25, 2016	8.82	8.89	8.82	8.86
5356	NYSE	RCS	Wed, Nov 23, 2016	8.77	9.00	8.77	8.91
5355	NYSE	RCS	Tue, Nov 22, 2016	8.80	8.89	8.78	8.83
5354	NYSE	RCS	Mon, Nov 21, 2016	8.76	8.85	8.75	8.79
5353	NYSE	RCS	Fri, Nov 18, 2016	8.51	8.77	8.51	8.75
5352	NYSE	RCS	Thu, Nov 17, 2016	8.62	8.80	8.55	8.56
5351	NYSE	RCS	Wed, Nov 16, 2016	8.43	8.79	8.43	8.65
5350	NYSE	RCS	Tue, Nov 15, 2016	8.21	8.47	8.21	8.41
5349	NYSE	RCS	Mon, Nov 14, 2016	8.47	8.47	8.12	8.20
5348	NYSE	RCS	Fri, Nov 11, 2016	8.75	8.80	8.51	8.53
5347	NYSE	RCS	Thu, Nov 10, 2016	9.00	9.01	8.80	8.82
5346	NYSE	RCS	Wed, Nov 9, 2016	8.90	9.19	8.73	9.14
5345	NYSE	RCS	Tue, Nov 8, 2016	9.18	9.19	9.10	9.10
5344	NYSE	RCS	Mon, Nov 7, 2016	9.20	9.29	9.12	9.12
5343	NYSE	RCS	Fri, Nov 4, 2016	8.73	9.17	8.72	9.10
5342	NYSE	RCS	Thu, Nov 3, 2016	8.68	8.74	8.43	8.70
5341	NYSE	RCS	Wed, Nov 2, 2016	9.30	9.44	8.68	8.76
5340	NYSE	RCS	Tue, Nov 1, 2016	9.83	9.86	9.30	9.33
5339	NYSE	RCS	Mon, Oct 31, 2016	9.85	9.92	9.81	9.81
5338	NYSE	RCS	Fri, Oct 28, 2016	9.86	9.90	9.78	9.87
5337	NYSE	RCS	Thu, Oct 27, 2016	9.97	9.99	9.86	9.86
5336	NYSE	RCS	Wed, Oct 26, 2016	9.96	9.97	9.89	9.97
5335	NYSE	RCS	Tue, Oct 25, 2016	9.95	9.96	9.91	9.95
5334	NYSE	RCS	Mon, Oct 24, 2016	9.97	10.02	9.87	9.91
5333	NYSE	RCS	Fri, Oct 21, 2016	10.01	10.04	9.98	9.98
5332	NYSE	RCS	Thu, Oct 20, 2016	10.06	10.06	10.02	10.05
5331	NYSE	RCS	Wed, Oct 19, 2016	9.96	10.08	9.96	10.06
5330	NYSE	RCS	Tue, Oct 18, 2016	9.93	10.02	9.92	9.96
5329	NYSE	RCS	Mon, Oct 17, 2016	9.95	9.98	9.88	9.90
5328	NYSE	RCS	Fri, Oct 14, 2016	10.00	10.04	9.97	9.97
5327	NYSE	RCS	Thu, Oct 13, 2016	9.99	10.08	9.96	10.03
5326	NYSE	RCS	Wed, Oct 12, 2016	10.00	10.06	9.94	10.06
5325	NYSE	RCS	Tue, Oct 11, 2016	10.05	10.07	10.00	10.05
5324	NYSE	RCS	Mon, Oct 10, 2016	10.17	10.18	10.11	10.08
5323	NYSE	RCS	Fri, Oct 7, 2016	10.11	10.15	10.05	10.14
5322	NYSE	RCS	Thu, Oct 6, 2016	10.03	10.15	10.00	10.11
5321	NYSE	RCS	Wed, Oct 5, 2016	10.02	10.08	9.97	10.06
5320	NYSE	RCS	Tue, Oct 4, 2016	9.94	10.08	9.93	10.06
5319	NYSE	RCS	Mon, Oct 3, 2016	10.05	10.11	10.04	10.08
5318	NYSE	RCS	Fri, Sep 30, 2016	10.01	10.15	10.00	10.05
5317	NYSE	RCS	Thu, Sep 29, 2016	10.15	10.18	10.00	10.00
5316	NYSE	RCS	Wed, Sep 28, 2016	10.18	10.25	10.15	10.18
5315	NYSE	RCS	Tue, Sep 27, 2016	10.05	10.21	10.05	10.19
5314	NYSE	RCS	Mon, Sep 26, 2016	10.13	10.13	10.05	10.06
5313	NYSE	RCS	Fri, Sep 23, 2016	10.05	10.13	10.03	10.13
5312	NYSE	RCS	Thu, Sep 22, 2016	10.10	10.14	10.04	10.05
5311	NYSE	RCS	Wed, Sep 21, 2016	9.96	10.08	9.96	10.02
5310	NYSE	RCS	Tue, Sep 20, 2016	9.99	9.99	9.90	9.90
5309	NYSE	RCS	Mon, Sep 19, 2016	9.92	10.00	9.90	9.93
5308	NYSE	RCS	Fri, Sep 16, 2016	9.98	10.03	9.89	9.97
5307	NYSE	RCS	Thu, Sep 15, 2016	9.99	10.05	9.90	9.97
5306	NYSE	RCS	Wed, Sep 14, 2016	9.76	10.10	9.75	10.00
5305	NYSE	RCS	Tue, Sep 13, 2016	10.07	10.08	9.75	9.77
5304	NYSE	RCS	Mon, Sep 12, 2016	9.99	10.15	9.98	10.11
5303	NYSE	RCS	Fri, Sep 9, 2016	10.32	10.44	9.97	9.99
5302	NYSE	RCS	Thu, Sep 8, 2016	10.46	10.50	10.42	10.48
5301	NYSE	RCS	Wed, Sep 7, 2016	10.43	10.53	10.42	10.42
5300	NYSE	RCS	Tue, Sep 6, 2016	10.38	10.50	10.35	10.49
5299	NYSE	RCS	Fri, Sep 2, 2016	10.44	10.50	10.25	10.39
5298	NYSE	RCS	Thu, Sep 1, 2016	10.33	10.44	10.33	10.40
5297	NYSE	RCS	Wed, Aug 31, 2016	10.28	10.44	10.24	10.43
5296	NYSE	RCS	Tue, Aug 30, 2016	10.27	10.34	10.22	10.34
5295	NYSE	RCS	Mon, Aug 29, 2016	10.26	10.27	10.23	10.23
5294	NYSE	RCS	Fri, Aug 26, 2016	10.21	10.24	10.19	10.22
5293	NYSE	RCS	Thu, Aug 25, 2016	10.18	10.23	10.15	10.19
5292	NYSE	RCS	Wed, Aug 24, 2016	10.18	10.25	10.18	10.22
5291	NYSE	RCS	Tue, Aug 23, 2016	10.20	10.25	10.19	10.21
5290	NYSE	RCS	Mon, Aug 22, 2016	10.10	10.20	10.10	10.20
5289	NYSE	RCS	Fri, Aug 19, 2016	10.05	10.10	10.03	10.10
5288	NYSE	RCS	Thu, Aug 18, 2016	10.03	10.06	10.00	10.06
5287	NYSE	RCS	Wed, Aug 17, 2016	10.04	10.10	9.98	10.07
5286	NYSE	RCS	Tue, Aug 16, 2016	10.04	10.05	10.01	10.02
5285	NYSE	RCS	Mon, Aug 15, 2016	10.07	10.08	10.03	10.07
5284	NYSE	RCS	Fri, Aug 12, 2016	10.08	10.09	10.01	10.03
5283	NYSE	RCS	Thu, Aug 11, 2016	10.01	10.08	10.01	10.08
5282	NYSE	RCS	Wed, Aug 10, 2016	10.01	10.07	9.97	10.01
5281	NYSE	RCS	Tue, Aug 9, 2016	10.00	10.00	9.93	10.00
5280	NYSE	RCS	Mon, Aug 8, 2016	9.96	10.07	9.95	9.92
5279	NYSE	RCS	Fri, Aug 5, 2016	9.74	9.94	9.74	9.90
5278	NYSE	RCS	Thu, Aug 4, 2016	9.87	9.94	9.61	9.74
5277	NYSE	RCS	Wed, Aug 3, 2016	9.92	10.10	9.82	9.95
5276	NYSE	RCS	Tue, Aug 2, 2016	10.35	10.39	9.94	10.05
5275	NYSE	RCS	Mon, Aug 1, 2016	10.54	10.55	10.35	10.38
5274	NYSE	RCS	Fri, Jul 29, 2016	10.40	10.52	10.40	10.51
5273	NYSE	RCS	Thu, Jul 28, 2016	10.47	10.48	10.38	10.39
5272	NYSE	RCS	Wed, Jul 27, 2016	10.50	10.50	10.38	10.45
5271	NYSE	RCS	Tue, Jul 26, 2016	10.39	10.56	10.37	10.48
5270	NYSE	RCS	Mon, Jul 25, 2016	10.28	10.40	10.25	10.36
5269	NYSE	RCS	Fri, Jul 22, 2016	10.25	10.28	10.18	10.25
5268	NYSE	RCS	Thu, Jul 21, 2016	10.11	10.25	10.11	10.22
5267	NYSE	RCS	Wed, Jul 20, 2016	10.04	10.16	10.03	10.13
5266	NYSE	RCS	Tue, Jul 19, 2016	9.98	10.17	9.98	10.02
5265	NYSE	RCS	Mon, Jul 18, 2016	10.02	10.07	9.98	10.02
5264	NYSE	RCS	Fri, Jul 15, 2016	10.00	10.12	9.97	10.07
5263	NYSE	RCS	Thu, Jul 14, 2016	9.99	10.10	9.93	9.97
5262	NYSE	RCS	Wed, Jul 13, 2016	9.90	10.00	9.88	9.93
5261	NYSE	RCS	Tue, Jul 12, 2016	9.84	9.90	9.75	9.87
5260	NYSE	RCS	Mon, Jul 11, 2016	9.89	9.89	9.75	9.77
5259	NYSE	RCS	Fri, Jul 8, 2016	9.86	9.97	9.85	9.89
5258	NYSE	RCS	Thu, Jul 7, 2016	9.79	9.94	9.78	9.89
5257	NYSE	RCS	Wed, Jul 6, 2016	9.86	9.94	9.86	9.84
5256	NYSE	RCS	Tue, Jul 5, 2016	9.73	9.86	9.73	9.86
5255	NYSE	RCS	Fri, Jul 1, 2016	9.70	9.77	9.68	9.68
5254	NYSE	RCS	Thu, Jun 30, 2016	9.67	9.77	9.53	9.61
5253	NYSE	RCS	Wed, Jun 29, 2016	9.68	9.81	9.64	9.74
5252	NYSE	RCS	Tue, Jun 28, 2016	9.58	9.78	9.58	9.78
5251	NYSE	RCS	Mon, Jun 27, 2016	9.57	9.66	9.48	9.52
5250	NYSE	RCS	Fri, Jun 24, 2016	9.29	9.78	9.25	9.60
5249	NYSE	RCS	Thu, Jun 23, 2016	9.68	9.69	9.60	9.65
5248	NYSE	RCS	Wed, Jun 22, 2016	9.62	9.65	9.57	9.58
5247	NYSE	RCS	Tue, Jun 21, 2016	9.69	9.69	9.63	9.65
5246	NYSE	RCS	Mon, Jun 20, 2016	9.67	9.73	9.61	9.62
5245	NYSE	RCS	Fri, Jun 17, 2016	9.52	9.70	9.49	9.61
5244	NYSE	RCS	Thu, Jun 16, 2016	9.50	9.63	9.46	9.52
5243	NYSE	RCS	Wed, Jun 15, 2016	9.46	9.66	9.44	9.53
5242	NYSE	RCS	Tue, Jun 14, 2016	9.39	9.55	9.38	9.46
5241	NYSE	RCS	Mon, Jun 13, 2016	9.78	9.78	9.42	9.44
5240	NYSE	RCS	Fri, Jun 10, 2016	9.84	9.87	9.75	9.78
5239	NYSE	RCS	Thu, Jun 9, 2016	9.86	9.92	9.81	9.84
5238	NYSE	RCS	Wed, Jun 8, 2016	9.94	9.97	9.88	9.85
5237	NYSE	RCS	Tue, Jun 7, 2016	9.80	9.88	9.78	9.87
5236	NYSE	RCS	Mon, Jun 6, 2016	9.71	9.80	9.67	9.77
5235	NYSE	RCS	Fri, Jun 3, 2016	9.58	9.69	9.58	9.65
5234	NYSE	RCS	Thu, Jun 2, 2016	9.56	9.64	9.53	9.59
5233	NYSE	RCS	Wed, Jun 1, 2016	9.46	9.60	9.43	9.57
5232	NYSE	RCS	Tue, May 31, 2016	9.46	9.48	9.35	9.43
5231	NYSE	RCS	Fri, May 27, 2016	9.44	9.48	9.40	9.41
5230	NYSE	RCS	Thu, May 26, 2016	9.37	9.47	9.32	9.45
5229	NYSE	RCS	Wed, May 25, 2016	9.28	9.35	9.28	9.31
5228	NYSE	RCS	Tue, May 24, 2016	9.38	9.38	9.30	9.30
5227	NYSE	RCS	Mon, May 23, 2016	9.38	9.47	9.31	9.35
5226	NYSE	RCS	Fri, May 20, 2016	9.09	9.50	9.09	9.30
5225	NYSE	RCS	Thu, May 19, 2016	9.23	9.25	9.08	9.09
5224	NYSE	RCS	Wed, May 18, 2016	9.38	9.50	9.30	9.35
5223	NYSE	RCS	Tue, May 17, 2016	9.59	9.66	9.40	9.40
5222	NYSE	RCS	Mon, May 16, 2016	9.52	9.58	9.42	9.56
5221	NYSE	RCS	Fri, May 13, 2016	9.30	9.59	9.30	9.45
5220	NYSE	RCS	Thu, May 12, 2016	9.26	9.40	9.24	9.30
5219	NYSE	RCS	Wed, May 11, 2016	9.28	9.29	9.17	9.21
5218	NYSE	RCS	Tue, May 10, 2016	9.45	9.48	9.13	9.17
5217	NYSE	RCS	Mon, May 9, 2016	9.55	9.59	9.42	9.51
5216	NYSE	RCS	Fri, May 6, 2016	9.32	9.61	9.31	9.52
5215	NYSE	RCS	Thu, May 5, 2016	9.30	9.45	9.26	9.30
5214	NYSE	RCS	Wed, May 4, 2016	9.39	9.43	9.28	9.30
5213	NYSE	RCS	Tue, May 3, 2016	9.48	9.50	9.40	9.44
5212	NYSE	RCS	Mon, May 2, 2016	9.42	9.49	9.40	9.48
5211	NYSE	RCS	Fri, Apr 29, 2016	9.29	9.38	9.23	9.35
5210	NYSE	RCS	Thu, Apr 28, 2016	9.25	9.30	9.22	9.27
5209	NYSE	RCS	Wed, Apr 27, 2016	9.32	9.32	9.20	9.25
5208	NYSE	RCS	Tue, Apr 26, 2016	9.23	9.29	9.21	9.28
5207	NYSE	RCS	Mon, Apr 25, 2016	9.16	9.24	9.10	9.21
5206	NYSE	RCS	Fri, Apr 22, 2016	9.12	9.21	9.06	9.18
5205	NYSE	RCS	Thu, Apr 21, 2016	9.18	9.29	9.10	9.10
5204	NYSE	RCS	Wed, Apr 20, 2016	9.16	9.18	9.15	9.18
5203	NYSE	RCS	Tue, Apr 19, 2016	9.17	9.19	9.14	9.18
5202	NYSE	RCS	Mon, Apr 18, 2016	9.18	9.20	9.06	9.14
5201	NYSE	RCS	Fri, Apr 15, 2016	9.15	9.21	9.13	9.18
5200	NYSE	RCS	Thu, Apr 14, 2016	9.13	9.20	9.06	9.20
5199	NYSE	RCS	Wed, Apr 13, 2016	9.16	9.20	9.07	9.15
5198	NYSE	RCS	Tue, Apr 12, 2016	9.04	9.20	9.04	9.16
5197	NYSE	RCS	Mon, Apr 11, 2016	9.07	9.20	9.04	9.07
5196	NYSE	RCS	Fri, Apr 8, 2016	9.28	9.32	9.03	9.03
5195	NYSE	RCS	Thu, Apr 7, 2016	9.30	9.39	9.28	9.31
5194	NYSE	RCS	Wed, Apr 6, 2016	9.28	9.40	9.27	9.28
5193	NYSE	RCS	Tue, Apr 5, 2016	9.27	9.27	9.27	9.28
5192	NYSE	RCS	Mon, Apr 4, 2016	9.25	9.30	9.20	9.27
5191	NYSE	RCS	Fri, Apr 1, 2016	9.17	9.24	9.08	9.21
5190	NYSE	RCS	Thu, Mar 31, 2016	9.03	9.18	9.03	9.15
5189	NYSE	RCS	Wed, Mar 30, 2016	9.05	9.08	9.02	9.03
5188	NYSE	RCS	Tue, Mar 29, 2016	8.98	9.04	8.95	9.03
5187	NYSE	RCS	Mon, Mar 28, 2016	8.99	9.04	8.93	8.95
5186	NYSE	RCS	Thu, Mar 24, 2016	8.99	9.07	8.92	8.96
5185	NYSE	RCS	Wed, Mar 23, 2016	9.04	9.10	8.99	9.02
5184	NYSE	RCS	Tue, Mar 22, 2016	8.95	9.10	8.95	9.10
5183	NYSE	RCS	Mon, Mar 21, 2016	8.83	8.92	8.82	8.90
5182	NYSE	RCS	Fri, Mar 18, 2016	8.92	8.92	8.81	8.86
5181	NYSE	RCS	Thu, Mar 17, 2016	8.90	8.96	8.86	8.92
5180	NYSE	RCS	Wed, Mar 16, 2016	8.74	8.93	8.69	8.92
5179	NYSE	RCS	Tue, Mar 15, 2016	8.66	8.66	8.66	8.72
5178	NYSE	RCS	Mon, Mar 14, 2016	8.69	8.70	8.65	8.70
5177	NYSE	RCS	Fri, Mar 11, 2016	8.63	8.63	8.63	8.69
5176	NYSE	RCS	Thu, Mar 10, 2016	8.77	8.77	8.77	8.63
5175	NYSE	RCS	Wed, Mar 9, 2016	8.64	8.80	8.62	8.77
5174	NYSE	RCS	Tue, Mar 8, 2016	8.70	8.75	8.70	8.74
5173	NYSE	RCS	Mon, Mar 7, 2016	8.72	8.77	8.70	8.70
5172	NYSE	RCS	Fri, Mar 4, 2016	8.67	8.71	8.65	8.70
5171	NYSE	RCS	Thu, Mar 3, 2016	8.71	8.71	8.71	8.65
5170	NYSE	RCS	Wed, Mar 2, 2016	8.58	8.71	8.47	8.71
5169	NYSE	RCS	Tue, Mar 1, 2016	8.43	8.58	8.40	8.58
5168	NYSE	RCS	Mon, Feb 29, 2016	8.30	8.43	8.28	8.34
5167	NYSE	RCS	Fri, Feb 26, 2016	8.40	8.40	8.29	8.30
5166	NYSE	RCS	Thu, Feb 25, 2016	8.30	8.36	8.25	8.33
5165	NYSE	RCS	Wed, Feb 24, 2016	8.19	8.34	8.15	8.30
5164	NYSE	RCS	Tue, Feb 23, 2016	8.22	8.26	8.13	8.21
5163	NYSE	RCS	Mon, Feb 22, 2016	8.28	8.33	8.24	8.27
5162	NYSE	RCS	Fri, Feb 19, 2016	8.23	8.32	8.20	8.24
5161	NYSE	RCS	Thu, Feb 18, 2016	8.20	8.27	8.19	8.22
5160	NYSE	RCS	Wed, Feb 17, 2016	8.20	8.26	8.16	8.21
5159	NYSE	RCS	Tue, Feb 16, 2016	8.17	8.30	8.15	8.27
5158	NYSE	RCS	Fri, Feb 12, 2016	8.21	8.31	8.17	8.17
5157	NYSE	RCS	Thu, Feb 11, 2016	8.25	8.37	8.20	8.21
5156	NYSE	RCS	Wed, Feb 10, 2016	8.31	8.36	8.30	8.35
5155	NYSE	RCS	Tue, Feb 9, 2016	8.33	8.44	8.31	8.31
5154	NYSE	RCS	Mon, Feb 8, 2016	8.57	8.57	8.45	8.50
5153	NYSE	RCS	Fri, Feb 5, 2016	8.50	8.60	8.50	8.58
5152	NYSE	RCS	Thu, Feb 4, 2016	8.47	8.60	8.47	8.51
5151	NYSE	RCS	Wed, Feb 3, 2016	8.52	8.55	8.45	8.50
5150	NYSE	RCS	Tue, Feb 2, 2016	8.65	8.65	8.52	8.52
5149	NYSE	RCS	Mon, Feb 1, 2016	8.66	8.71	8.52	8.62
5148	NYSE	RCS	Fri, Jan 29, 2016	8.65	8.65	8.56	8.61
5147	NYSE	RCS	Thu, Jan 28, 2016	8.36	8.62	8.34	8.60
5146	NYSE	RCS	Wed, Jan 27, 2016	8.33	8.38	8.27	8.32
5145	NYSE	RCS	Tue, Jan 26, 2016	8.32	8.43	8.29	8.36
5144	NYSE	RCS	Mon, Jan 25, 2016	8.26	8.30	8.25	8.27
5143	NYSE	RCS	Fri, Jan 22, 2016	8.20	8.32	8.07	8.30
5142	NYSE	RCS	Thu, Jan 21, 2016	8.08	8.28	7.97	8.04
5141	NYSE	RCS	Wed, Jan 20, 2016	8.37	8.38	8.00	8.12
5140	NYSE	RCS	Tue, Jan 19, 2016	8.65	8.74	8.45	8.48
5139	NYSE	RCS	Fri, Jan 15, 2016	8.53	8.63	8.48	8.59
5138	NYSE	RCS	Thu, Jan 14, 2016	8.75	8.78	8.61	8.64
5137	NYSE	RCS	Wed, Jan 13, 2016	8.89	8.92	8.66	8.78
5136	NYSE	RCS	Tue, Jan 12, 2016	8.90	8.96	8.79	8.85
5135	NYSE	RCS	Mon, Jan 11, 2016	9.05	9.09	8.87	8.93
5134	NYSE	RCS	Fri, Jan 8, 2016	8.96	9.18	8.90	8.99
5133	NYSE	RCS	Thu, Jan 7, 2016	9.17	9.18	8.85	8.89
5132	NYSE	RCS	Wed, Jan 6, 2016	9.15	9.25	9.12	9.20
5131	NYSE	RCS	Tue, Jan 5, 2016	8.98	9.18	8.98	9.16
5130	NYSE	RCS	Mon, Jan 4, 2016	8.98	9.05	8.83	9.02
5129	NYSE	RCS	Thu, Dec 31, 2015	8.86	8.96	8.82	8.95
5128	NYSE	RCS	Wed, Dec 30, 2015	8.98	8.98	8.89	8.90
5127	NYSE	RCS	Tue, Dec 29, 2015	9.00	9.00	8.91	8.97
5126	NYSE	RCS	Mon, Dec 28, 2015	8.93	9.03	8.92	8.96
5125	NYSE	RCS	Thu, Dec 24, 2015	9.02	9.07	9.00	9.00
5124	NYSE	RCS	Wed, Dec 23, 2015	9.00	9.09	8.96	9.02
5123	NYSE	RCS	Tue, Dec 22, 2015	9.10	9.14	8.86	9.00
5122	NYSE	RCS	Mon, Dec 21, 2015	9.17	9.19	9.06	9.09
5121	NYSE	RCS	Fri, Dec 18, 2015	9.03	9.13	9.03	9.11
5120	NYSE	RCS	Thu, Dec 17, 2015	9.00	9.06	8.94	9.03
5119	NYSE	RCS	Wed, Dec 16, 2015	8.92	9.04	8.78	9.00
5118	NYSE	RCS	Tue, Dec 15, 2015	8.80	8.92	8.76	8.85
5117	NYSE	RCS	Mon, Dec 14, 2015	8.77	8.80	8.60	8.76
5116	NYSE	RCS	Fri, Dec 11, 2015	9.25	9.30	8.77	8.84
5115	NYSE	RCS	Thu, Dec 10, 2015	9.39	9.44	9.26	9.29
5114	NYSE	RCS	Wed, Dec 9, 2015	9.32	9.42	9.31	9.35
5113	NYSE	RCS	Tue, Dec 8, 2015	9.35	9.39	9.27	9.37
5112	NYSE	RCS	Mon, Dec 7, 2015	9.31	9.42	9.25	9.39
5111	NYSE	RCS	Fri, Dec 4, 2015	9.32	9.37	9.28	9.31
5110	NYSE	RCS	Thu, Dec 3, 2015	9.46	9.46	9.22	9.29
5109	NYSE	RCS	Wed, Dec 2, 2015	9.42	9.47	9.31	9.43
5108	NYSE	RCS	Tue, Dec 1, 2015	9.31	9.37	9.27	9.35
5107	NYSE	RCS	Mon, Nov 30, 2015	9.25	9.30	9.21	9.25
5106	NYSE	RCS	Fri, Nov 27, 2015	9.22	9.25	9.18	9.19
5105	NYSE	RCS	Wed, Nov 25, 2015	9.13	9.21	9.04	9.15
5104	NYSE	RCS	Tue, Nov 24, 2015	9.13	9.22	9.08	9.10
5103	NYSE	RCS	Mon, Nov 23, 2015	8.94	9.30	8.93	9.10
5102	NYSE	RCS	Fri, Nov 20, 2015	8.94	8.98	8.90	8.93
5101	NYSE	RCS	Thu, Nov 19, 2015	8.89	8.99	8.87	8.94
5100	NYSE	RCS	Wed, Nov 18, 2015	8.89	8.89	8.81	8.84
5099	NYSE	RCS	Tue, Nov 17, 2015	8.76	8.90	8.73	8.85
5098	NYSE	RCS	Mon, Nov 16, 2015	8.75	8.81	8.70	8.76
5097	NYSE	RCS	Fri, Nov 13, 2015	8.74	8.78	8.69	8.71
5096	NYSE	RCS	Thu, Nov 12, 2015	8.77	8.85	8.70	8.81
5095	NYSE	RCS	Wed, Nov 11, 2015	8.82	8.86	8.77	8.79
5094	NYSE	RCS	Tue, Nov 10, 2015	8.93	8.98	8.82	8.84
5093	NYSE	RCS	Mon, Nov 9, 2015	9.06	9.13	8.93	8.93
5092	NYSE	RCS	Fri, Nov 6, 2015	9.17	9.18	9.06	9.12
5091	NYSE	RCS	Thu, Nov 5, 2015	9.28	9.28	9.21	9.22
5090	NYSE	RCS	Wed, Nov 4, 2015	9.21	9.26	9.19	9.25
5089	NYSE	RCS	Tue, Nov 3, 2015	9.27	9.29	9.21	9.24
5088	NYSE	RCS	Mon, Nov 2, 2015	9.25	9.27	9.20	9.23
5087	NYSE	RCS	Fri, Oct 30, 2015	9.24	9.24	9.13	9.18
5086	NYSE	RCS	Thu, Oct 29, 2015	9.34	9.38	9.18	9.18
5085	NYSE	RCS	Wed, Oct 28, 2015	9.26	9.48	9.20	9.31
5084	NYSE	RCS	Tue, Oct 27, 2015	9.27	9.30	9.20	9.21
5083	NYSE	RCS	Mon, Oct 26, 2015	9.30	9.31	9.25	9.30
5082	NYSE	RCS	Fri, Oct 23, 2015	9.29	9.30	9.23	9.25
5081	NYSE	RCS	Thu, Oct 22, 2015	9.20	9.25	9.18	9.23
5080	NYSE	RCS	Wed, Oct 21, 2015	9.28	9.28	9.18	9.19
5079	NYSE	RCS	Tue, Oct 20, 2015	9.24	9.28	9.20	9.25
5078	NYSE	RCS	Mon, Oct 19, 2015	9.11	9.22	9.09	9.19
5077	NYSE	RCS	Fri, Oct 16, 2015	9.08	9.12	9.05	9.09
5076	NYSE	RCS	Thu, Oct 15, 2015	9.01	9.07	8.81	9.02
5075	NYSE	RCS	Wed, Oct 14, 2015	9.15	9.20	8.85	8.98
5074	NYSE	RCS	Tue, Oct 13, 2015	9.30	9.33	9.16	9.21
5073	NYSE	RCS	Mon, Oct 12, 2015	9.24	9.33	9.15	9.30
5072	NYSE	RCS	Fri, Oct 9, 2015	9.24	9.26	9.11	9.19
5071	NYSE	RCS	Thu, Oct 8, 2015	8.97	9.17	8.92	9.10
5070	NYSE	RCS	Wed, Oct 7, 2015	8.91	8.99	8.80	8.92
5069	NYSE	RCS	Tue, Oct 6, 2015	8.80	8.94	8.77	8.91
5068	NYSE	RCS	Mon, Oct 5, 2015	8.61	8.78	8.59	8.76
5067	NYSE	RCS	Fri, Oct 2, 2015	8.42	8.55	8.37	8.54
5066	NYSE	RCS	Thu, Oct 1, 2015	8.52	8.59	8.36	8.43
5065	NYSE	RCS	Wed, Sep 30, 2015	8.33	8.54	8.25	8.54
5064	NYSE	RCS	Tue, Sep 29, 2015	8.35	8.40	8.20	8.24
5063	NYSE	RCS	Mon, Sep 28, 2015	8.59	8.59	8.36	8.36
5062	NYSE	RCS	Fri, Sep 25, 2015	8.69	8.70	8.53	8.59
5061	NYSE	RCS	Thu, Sep 24, 2015	8.47	8.72	8.42	8.65
5060	NYSE	RCS	Wed, Sep 23, 2015	8.38	8.49	8.33	8.44
5059	NYSE	RCS	Tue, Sep 22, 2015	8.05	8.37	8.01	8.34
5058	NYSE	RCS	Mon, Sep 21, 2015	8.06	8.13	8.03	8.08
5057	NYSE	RCS	Fri, Sep 18, 2015	7.89	8.14	7.89	8.09
5056	NYSE	RCS	Thu, Sep 17, 2015	7.77	7.93	7.77	7.92
5055	NYSE	RCS	Wed, Sep 16, 2015	7.90	7.96	7.76	7.77
5054	NYSE	RCS	Tue, Sep 15, 2015	7.92	8.00	7.83	7.87
5053	NYSE	RCS	Mon, Sep 14, 2015	8.06	8.06	7.89	7.92
5052	NYSE	RCS	Fri, Sep 11, 2015	8.05	8.06	8.02	8.03
5051	NYSE	RCS	Thu, Sep 10, 2015	8.03	8.07	8.02	8.04
5050	NYSE	RCS	Wed, Sep 9, 2015	8.06	8.11	8.00	8.01
5049	NYSE	RCS	Tue, Sep 8, 2015	8.18	8.19	8.14	8.16
5048	NYSE	RCS	Fri, Sep 4, 2015	8.08	8.14	8.05	8.14
5047	NYSE	RCS	Thu, Sep 3, 2015	8.18	8.19	8.08	8.10
5046	NYSE	RCS	Wed, Sep 2, 2015	8.17	8.18	8.12	8.16
5045	NYSE	RCS	Tue, Sep 1, 2015	8.15	8.20	8.00	8.15
5044	NYSE	RCS	Mon, Aug 31, 2015	8.16	8.19	8.11	8.17
5043	NYSE	RCS	Fri, Aug 28, 2015	8.13	8.20	8.11	8.19
5042	NYSE	RCS	Thu, Aug 27, 2015	8.10	8.18	8.04	8.10
5041	NYSE	RCS	Wed, Aug 26, 2015	8.05	8.10	7.95	8.08
5040	NYSE	RCS	Tue, Aug 25, 2015	8.14	8.17	8.00	8.02
5039	NYSE	RCS	Mon, Aug 24, 2015	8.12	8.18	6.01	7.98
5038	NYSE	RCS	Fri, Aug 21, 2015	8.25	8.34	8.22	8.34
5037	NYSE	RCS	Thu, Aug 20, 2015	8.30	8.33	8.26	8.29
5036	NYSE	RCS	Wed, Aug 19, 2015	8.28	8.37	8.25	8.29
5035	NYSE	RCS	Tue, Aug 18, 2015	8.30	8.37	8.27	8.34
5034	NYSE	RCS	Mon, Aug 17, 2015	8.30	8.34	8.27	8.29
5033	NYSE	RCS	Fri, Aug 14, 2015	8.30	8.34	8.27	8.34
5032	NYSE	RCS	Thu, Aug 13, 2015	8.30	8.35	8.28	8.28
5031	NYSE	RCS	Wed, Aug 12, 2015	8.38	8.40	8.28	8.35
5030	NYSE	RCS	Tue, Aug 11, 2015	8.35	8.37	8.33	8.36
5029	NYSE	RCS	Mon, Aug 10, 2015	8.47	8.47	8.37	8.41
5028	NYSE	RCS	Fri, Aug 7, 2015	8.35	8.40	8.34	8.40
5027	NYSE	RCS	Thu, Aug 6, 2015	8.50	8.50	8.36	8.36
5026	NYSE	RCS	Wed, Aug 5, 2015	8.55	8.56	8.46	8.47
5025	NYSE	RCS	Tue, Aug 4, 2015	8.44	8.52	8.43	8.52
5024	NYSE	RCS	Mon, Aug 3, 2015	8.43	8.43	8.34	8.42
5023	NYSE	RCS	Fri, Jul 31, 2015	8.34	8.40	8.32	8.37
5022	NYSE	RCS	Thu, Jul 30, 2015	8.28	8.33	8.28	8.30
5021	NYSE	RCS	Wed, Jul 29, 2015	8.33	8.40	8.28	8.29
5020	NYSE	RCS	Tue, Jul 28, 2015	8.26	8.35	8.23	8.27
5019	NYSE	RCS	Mon, Jul 27, 2015	8.38	8.40	8.25	8.27
5018	NYSE	RCS	Fri, Jul 24, 2015	8.44	8.48	8.42	8.44
5017	NYSE	RCS	Thu, Jul 23, 2015	8.46	8.48	8.43	8.47
5016	NYSE	RCS	Wed, Jul 22, 2015	8.41	8.50	8.39	8.43
5015	NYSE	RCS	Tue, Jul 21, 2015	8.35	8.49	8.33	8.49
5014	NYSE	RCS	Mon, Jul 20, 2015	8.50	8.50	8.35	8.36
5013	NYSE	RCS	Fri, Jul 17, 2015	8.61	8.61	8.49	8.49
5012	NYSE	RCS	Thu, Jul 16, 2015	8.63	8.67	8.55	8.59
5011	NYSE	RCS	Wed, Jul 15, 2015	8.58	8.67	8.55	8.64
5010	NYSE	RCS	Tue, Jul 14, 2015	8.64	8.64	8.58	8.59
5009	NYSE	RCS	Mon, Jul 13, 2015	8.68	8.71	8.65	8.66
5008	NYSE	RCS	Fri, Jul 10, 2015	8.71	8.74	8.60	8.68
5007	NYSE	RCS	Thu, Jul 9, 2015	8.66	8.68	8.51	8.63
5006	NYSE	RCS	Wed, Jul 8, 2015	8.55	8.75	8.54	8.72
5005	NYSE	RCS	Tue, Jul 7, 2015	8.72	8.74	8.63	8.70
5004	NYSE	RCS	Mon, Jul 6, 2015	8.64	8.74	8.61	8.69
5003	NYSE	RCS	Thu, Jul 2, 2015	8.74	8.75	8.65	8.75
5002	NYSE	RCS	Wed, Jul 1, 2015	8.72	8.75	8.65	8.72
5001	NYSE	RCS	Tue, Jun 30, 2015	8.42	8.70	8.42	8.69
5000	NYSE	RCS	Mon, Jun 29, 2015	8.55	8.57	8.25	8.40
4999	NYSE	RCS	Fri, Jun 26, 2015	8.66	8.78	8.59	8.59
4998	NYSE	RCS	Thu, Jun 25, 2015	8.77	8.79	8.63	8.63
4997	NYSE	RCS	Wed, Jun 24, 2015	8.57	8.80	8.57	8.79
4996	NYSE	RCS	Tue, Jun 23, 2015	8.56	8.60	8.52	8.59
4995	NYSE	RCS	Mon, Jun 22, 2015	8.65	8.66	8.60	8.60
4994	NYSE	RCS	Fri, Jun 19, 2015	8.61	8.68	8.61	8.65
4993	NYSE	RCS	Thu, Jun 18, 2015	8.64	8.67	8.60	8.64
4992	NYSE	RCS	Wed, Jun 17, 2015	8.58	8.70	8.58	8.67
4991	NYSE	RCS	Tue, Jun 16, 2015	8.60	8.63	8.60	8.61
4990	NYSE	RCS	Mon, Jun 15, 2015	8.59	8.65	8.58	8.59
4989	NYSE	RCS	Fri, Jun 12, 2015	8.54	8.65	8.54	8.57
4988	NYSE	RCS	Thu, Jun 11, 2015	8.64	8.67	8.53	8.56
4987	NYSE	RCS	Wed, Jun 10, 2015	8.66	8.68	8.59	8.63
4986	NYSE	RCS	Tue, Jun 9, 2015	8.67	8.74	8.65	8.70
4985	NYSE	RCS	Mon, Jun 8, 2015	8.84	8.85	8.76	8.79
4984	NYSE	RCS	Fri, Jun 5, 2015	9.05	9.05	8.67	8.84
4983	NYSE	RCS	Thu, Jun 4, 2015	9.07	9.13	9.03	9.07
4982	NYSE	RCS	Wed, Jun 3, 2015	9.18	9.18	9.07	9.07
4981	NYSE	RCS	Tue, Jun 2, 2015	9.17	9.18	9.13	9.18
4980	NYSE	RCS	Mon, Jun 1, 2015	9.17	9.20	9.12	9.15
4979	NYSE	RCS	Fri, May 29, 2015	9.12	9.15	9.10	9.15
4978	NYSE	RCS	Thu, May 28, 2015	9.19	9.19	9.09	9.11
4977	NYSE	RCS	Wed, May 27, 2015	9.19	9.20	9.15	9.20
4976	NYSE	RCS	Tue, May 26, 2015	9.19	9.20	9.16	9.18
4975	NYSE	RCS	Fri, May 22, 2015	9.18	9.23	9.18	9.19
4974	NYSE	RCS	Thu, May 21, 2015	9.17	9.23	9.17	9.18
4973	NYSE	RCS	Wed, May 20, 2015	9.19	9.24	9.16	9.16
4972	NYSE	RCS	Tue, May 19, 2015	9.20	9.22	9.17	9.17
4971	NYSE	RCS	Mon, May 18, 2015	9.22	9.25	9.20	9.25
4970	NYSE	RCS	Fri, May 15, 2015	9.22	9.26	9.21	9.23
4969	NYSE	RCS	Thu, May 14, 2015	9.19	9.24	9.18	9.24
4968	NYSE	RCS	Wed, May 13, 2015	9.23	9.24	9.19	9.19
4967	NYSE	RCS	Tue, May 12, 2015	9.19	9.25	9.18	9.19
4966	NYSE	RCS	Mon, May 11, 2015	9.29	9.31	9.25	9.26
4965	NYSE	RCS	Fri, May 8, 2015	9.32	9.35	9.29	9.30
4964	NYSE	RCS	Thu, May 7, 2015	9.28	9.34	9.26	9.29
4963	NYSE	RCS	Wed, May 6, 2015	9.35	9.43	9.35	9.36
4962	NYSE	RCS	Tue, May 5, 2015	9.38	9.39	9.31	9.34
4961	NYSE	RCS	Mon, May 4, 2015	9.45	9.49	9.36	9.37
4960	NYSE	RCS	Fri, May 1, 2015	9.41	9.43	9.36	9.43
4959	NYSE	RCS	Thu, Apr 30, 2015	9.35	9.39	9.32	9.39
4958	NYSE	RCS	Wed, Apr 29, 2015	9.31	9.37	9.31	9.37
4957	NYSE	RCS	Tue, Apr 28, 2015	9.35	9.38	9.30	9.34
4956	NYSE	RCS	Mon, Apr 27, 2015	9.31	9.38	9.30	9.33
4955	NYSE	RCS	Fri, Apr 24, 2015	9.28	9.30	9.27	9.30
4954	NYSE	RCS	Thu, Apr 23, 2015	9.23	9.33	9.23	9.28
4953	NYSE	RCS	Wed, Apr 22, 2015	9.26	9.29	9.23	9.24
4952	NYSE	RCS	Tue, Apr 21, 2015	9.22	9.28	9.22	9.26
4951	NYSE	RCS	Mon, Apr 20, 2015	9.28	9.34	9.20	9.23
4950	NYSE	RCS	Fri, Apr 17, 2015	9.29	9.29	9.24	9.25
4949	NYSE	RCS	Thu, Apr 16, 2015	9.36	9.37	9.27	9.32
4948	NYSE	RCS	Wed, Apr 15, 2015	9.34	9.45	9.33	9.37
4947	NYSE	RCS	Tue, Apr 14, 2015	9.27	9.35	9.27	9.34
4946	NYSE	RCS	Mon, Apr 13, 2015	9.28	9.30	9.25	9.25
4945	NYSE	RCS	Fri, Apr 10, 2015	9.32	9.34	9.23	9.29
4944	NYSE	RCS	Thu, Apr 9, 2015	9.39	9.46	9.22	9.28
4943	NYSE	RCS	Wed, Apr 8, 2015	9.50	9.53	9.44	9.51
4942	NYSE	RCS	Tue, Apr 7, 2015	9.43	9.50	9.41	9.46
4941	NYSE	RCS	Mon, Apr 6, 2015	9.33	9.44	9.33	9.41
4940	NYSE	RCS	Thu, Apr 2, 2015	9.35	9.39	9.32	9.32
4939	NYSE	RCS	Wed, Apr 1, 2015	9.34	9.39	9.31	9.37
4938	NYSE	RCS	Tue, Mar 31, 2015	9.29	9.29	9.20	9.29
4937	NYSE	RCS	Mon, Mar 30, 2015	9.19	9.27	9.19	9.23
4936	NYSE	RCS	Fri, Mar 27, 2015	9.18	9.25	9.15	9.18
4935	NYSE	RCS	Thu, Mar 26, 2015	9.41	9.43	9.22	9.25
4934	NYSE	RCS	Wed, Mar 25, 2015	9.35	9.44	9.34	9.38
4933	NYSE	RCS	Tue, Mar 24, 2015	9.38	9.41	9.32	9.32
4932	NYSE	RCS	Mon, Mar 23, 2015	9.35	9.46	9.34	9.45
4931	NYSE	RCS	Fri, Mar 20, 2015	9.32	9.39	9.28	9.37
4930	NYSE	RCS	Thu, Mar 19, 2015	9.37	9.40	9.25	9.28
4929	NYSE	RCS	Wed, Mar 18, 2015	9.45	9.47	9.30	9.38
4928	NYSE	RCS	Tue, Mar 17, 2015	9.44	9.49	9.32	9.49
4927	NYSE	RCS	Mon, Mar 16, 2015	9.52	9.54	9.46	9.49
4926	NYSE	RCS	Fri, Mar 13, 2015	9.55	9.59	9.50	9.54
4925	NYSE	RCS	Thu, Mar 12, 2015	9.59	9.66	9.59	9.62
4924	NYSE	RCS	Wed, Mar 11, 2015	9.56	9.60	9.54	9.60
4923	NYSE	RCS	Tue, Mar 10, 2015	9.53	9.63	9.53	9.58
4922	NYSE	RCS	Mon, Mar 9, 2015	9.61	9.70	9.60	9.58
4921	NYSE	RCS	Fri, Mar 6, 2015	9.69	9.74	9.49	9.63
4920	NYSE	RCS	Thu, Mar 5, 2015	9.70	9.75	9.69	9.75
4919	NYSE	RCS	Wed, Mar 4, 2015	9.66	9.73	9.63	9.72
4918	NYSE	RCS	Tue, Mar 3, 2015	9.69	9.71	9.66	9.69
4917	NYSE	RCS	Mon, Mar 2, 2015	9.67	9.67	9.62	9.66
4916	NYSE	RCS	Fri, Feb 27, 2015	9.60	9.64	9.59	9.61
4915	NYSE	RCS	Thu, Feb 26, 2015	9.56	9.63	9.55	9.59
4914	NYSE	RCS	Wed, Feb 25, 2015	9.58	9.63	9.55	9.57
4913	NYSE	RCS	Tue, Feb 24, 2015	9.61	9.63	9.48	9.55
4912	NYSE	RCS	Mon, Feb 23, 2015	9.55	9.62	9.55	9.59
4911	NYSE	RCS	Fri, Feb 20, 2015	9.55	9.60	9.55	9.55
4910	NYSE	RCS	Thu, Feb 19, 2015	9.64	9.67	9.52	9.54
4909	NYSE	RCS	Wed, Feb 18, 2015	9.68	9.69	9.56	9.64
4908	NYSE	RCS	Tue, Feb 17, 2015	9.83	9.90	9.60	9.64
4907	NYSE	RCS	Fri, Feb 13, 2015	9.64	9.66	9.61	9.64
4906	NYSE	RCS	Thu, Feb 12, 2015	9.61	9.65	9.55	9.55
4905	NYSE	RCS	Wed, Feb 11, 2015	9.65	9.70	9.59	9.59
4904	NYSE	RCS	Tue, Feb 10, 2015	9.63	9.71	9.63	9.64
4903	NYSE	RCS	Mon, Feb 9, 2015	9.69	9.76	9.69	9.71
4902	NYSE	RCS	Fri, Feb 6, 2015	9.87	9.87	9.69	9.72
4901	NYSE	RCS	Thu, Feb 5, 2015	9.71	9.83	9.70	9.81
4900	NYSE	RCS	Wed, Feb 4, 2015	9.68	9.75	9.68	9.75
4899	NYSE	RCS	Tue, Feb 3, 2015	9.74	9.78	9.68	9.71
4898	NYSE	RCS	Mon, Feb 2, 2015	9.68	9.75	9.62	9.68
4897	NYSE	RCS	Fri, Jan 30, 2015	9.64	9.75	9.61	9.65
4896	NYSE	RCS	Thu, Jan 29, 2015	9.67	9.67	9.57	9.57
4895	NYSE	RCS	Wed, Jan 28, 2015	9.71	9.75	9.60	9.63
4894	NYSE	RCS	Tue, Jan 27, 2015	9.69	9.71	9.62	9.67
4893	NYSE	RCS	Mon, Jan 26, 2015	9.67	9.74	9.63	9.72
4892	NYSE	RCS	Fri, Jan 23, 2015	9.70	9.70	9.58	9.66
4891	NYSE	RCS	Thu, Jan 22, 2015	9.55	9.58	9.51	9.58
4890	NYSE	RCS	Wed, Jan 21, 2015	9.55	9.59	9.47	9.57
4889	NYSE	RCS	Tue, Jan 20, 2015	9.49	9.56	9.42	9.56
4888	NYSE	RCS	Fri, Jan 16, 2015	9.75	9.75	9.45	9.49
4887	NYSE	RCS	Thu, Jan 15, 2015	9.46	9.57	9.36	9.54
4886	NYSE	RCS	Wed, Jan 14, 2015	9.38	9.51	9.28	9.49
4885	NYSE	RCS	Tue, Jan 13, 2015	9.60	9.62	9.32	9.48
4884	NYSE	RCS	Mon, Jan 12, 2015	9.60	9.61	9.50	9.57
4883	NYSE	RCS	Fri, Jan 9, 2015	9.52	9.58	9.50	9.55
4882	NYSE	RCS	Thu, Jan 8, 2015	9.60	9.65	9.50	9.56
4881	NYSE	RCS	Wed, Jan 7, 2015	9.80	9.80	9.64	9.66
4880	NYSE	RCS	Tue, Jan 6, 2015	9.53	9.75	9.51	9.75
4879	NYSE	RCS	Mon, Jan 5, 2015	9.55	9.60	9.45	9.50
4878	NYSE	RCS	Fri, Jan 2, 2015	9.56	9.69	9.53	9.58
4877	NYSE	RCS	Wed, Dec 31, 2014	9.47	9.50	9.35	9.47
4876	NYSE	RCS	Tue, Dec 30, 2014	9.57	9.62	9.36	9.51
4875	NYSE	RCS	Mon, Dec 29, 2014	9.67	9.68	9.58	9.63
4874	NYSE	RCS	Fri, Dec 26, 2014	9.76	9.79	9.63	9.70
4873	NYSE	RCS	Wed, Dec 24, 2014	9.72	9.82	9.70	9.77
4872	NYSE	RCS	Tue, Dec 23, 2014	9.75	9.85	9.70	9.75
4871	NYSE	RCS	Mon, Dec 22, 2014	9.90	9.90	9.74	9.78
4870	NYSE	RCS	Fri, Dec 19, 2014	9.97	10.04	9.85	9.85
4869	NYSE	RCS	Thu, Dec 18, 2014	10.04	10.14	9.82	9.96
4868	NYSE	RCS	Wed, Dec 17, 2014	9.68	10.07	9.68	9.90
4867	NYSE	RCS	Tue, Dec 16, 2014	9.92	9.92	9.55	9.74
4866	NYSE	RCS	Mon, Dec 15, 2014	10.20	10.20	9.93	9.96
4865	NYSE	RCS	Fri, Dec 12, 2014	10.22	10.23	9.99	10.16
4864	NYSE	RCS	Thu, Dec 11, 2014	10.30	10.46	10.20	10.25
4863	NYSE	RCS	Wed, Dec 10, 2014	10.38	10.38	10.21	10.34
4862	NYSE	RCS	Tue, Dec 9, 2014	10.32	10.46	10.25	10.42
4861	NYSE	RCS	Mon, Dec 8, 2014	10.42	10.48	10.33	10.41
4860	NYSE	RCS	Fri, Dec 5, 2014	10.36	10.45	10.32	10.44
4859	NYSE	RCS	Thu, Dec 4, 2014	10.39	10.41	10.36	10.39
4858	NYSE	RCS	Wed, Dec 3, 2014	10.32	10.40	10.30	10.40
4857	NYSE	RCS	Tue, Dec 2, 2014	10.26	10.35	10.24	10.34
4856	NYSE	RCS	Mon, Dec 1, 2014	10.36	10.36	10.21	10.23
4855	NYSE	RCS	Fri, Nov 28, 2014	10.24	10.28	10.16	10.28
4854	NYSE	RCS	Wed, Nov 26, 2014	10.16	10.24	10.16	10.23
4853	NYSE	RCS	Tue, Nov 25, 2014	10.22	10.22	10.15	10.18
4852	NYSE	RCS	Mon, Nov 24, 2014	10.13	10.29	10.10	10.23
4851	NYSE	RCS	Fri, Nov 21, 2014	10.08	10.13	10.05	10.10
4850	NYSE	RCS	Thu, Nov 20, 2014	10.05	10.08	10.00	10.07
4849	NYSE	RCS	Wed, Nov 19, 2014	10.05	10.08	9.98	10.08
4848	NYSE	RCS	Tue, Nov 18, 2014	10.18	10.20	10.03	10.06
4847	NYSE	RCS	Mon, Nov 17, 2014	10.17	10.19	10.13	10.19
4846	NYSE	RCS	Fri, Nov 14, 2014	10.14	10.17	10.10	10.15
4845	NYSE	RCS	Thu, Nov 13, 2014	10.16	10.24	10.16	10.20
4844	NYSE	RCS	Wed, Nov 12, 2014	10.19	10.25	10.11	10.16
4843	NYSE	RCS	Tue, Nov 11, 2014	10.19	10.26	10.14	10.18
4842	NYSE	RCS	Mon, Nov 10, 2014	10.17	10.32	10.10	10.23
4841	NYSE	RCS	Fri, Nov 7, 2014	10.24	10.28	10.23	10.23
4840	NYSE	RCS	Thu, Nov 6, 2014	10.26	10.39	10.15	10.28
4839	NYSE	RCS	Wed, Nov 5, 2014	10.23	10.28	10.23	10.26
4838	NYSE	RCS	Tue, Nov 4, 2014	10.21	10.29	10.17	10.20
4837	NYSE	RCS	Mon, Nov 3, 2014	10.15	10.28	10.10	10.17
4836	NYSE	RCS	Fri, Oct 31, 2014	10.03	10.15	10.01	10.15
4835	NYSE	RCS	Thu, Oct 30, 2014	10.00	10.08	9.96	10.04
4834	NYSE	RCS	Wed, Oct 29, 2014	10.06	10.09	10.00	10.05
4833	NYSE	RCS	Tue, Oct 28, 2014	9.89	10.12	9.89	10.01
4832	NYSE	RCS	Mon, Oct 27, 2014	9.87	9.95	9.86	9.90
4831	NYSE	RCS	Fri, Oct 24, 2014	9.95	9.98	9.85	9.91
4830	NYSE	RCS	Thu, Oct 23, 2014	9.97	10.02	9.94	9.98
4829	NYSE	RCS	Wed, Oct 22, 2014	10.04	10.10	9.90	10.00
4828	NYSE	RCS	Tue, Oct 21, 2014	9.88	10.02	9.86	9.99
4827	NYSE	RCS	Mon, Oct 20, 2014	9.76	9.90	9.75	9.88
4826	NYSE	RCS	Fri, Oct 17, 2014	9.63	9.80	9.54	9.73
4825	NYSE	RCS	Thu, Oct 16, 2014	9.41	9.88	9.34	9.50
4824	NYSE	RCS	Wed, Oct 15, 2014	9.64	9.64	9.25	9.48
4823	NYSE	RCS	Tue, Oct 14, 2014	9.77	9.84	9.48	9.65
4822	NYSE	RCS	Mon, Oct 13, 2014	9.83	9.89	9.54	9.78
4821	NYSE	RCS	Fri, Oct 10, 2014	9.90	10.04	9.77	9.83
4820	NYSE	RCS	Thu, Oct 9, 2014	10.01	10.10	9.90	9.93
4819	NYSE	RCS	Wed, Oct 8, 2014	10.20	10.20	10.01	10.06
4818	NYSE	RCS	Tue, Oct 7, 2014	10.03	10.19	10.01	10.06
4817	NYSE	RCS	Mon, Oct 6, 2014	10.04	10.08	9.97	10.06
4816	NYSE	RCS	Fri, Oct 3, 2014	9.86	10.26	9.85	10.07
4815	NYSE	RCS	Thu, Oct 2, 2014	10.09	10.09	9.75	9.87
4814	NYSE	RCS	Wed, Oct 1, 2014	9.96	10.07	9.90	10.07
4813	NYSE	RCS	Tue, Sep 30, 2014	9.65	9.89	9.63	9.86
4812	NYSE	RCS	Mon, Sep 29, 2014	9.73	9.86	9.65	9.73
4811	NYSE	RCS	Fri, Sep 26, 2014	9.86	10.10	9.55	9.73
4810	NYSE	RCS	Thu, Sep 25, 2014	10.21	10.24	10.19	10.20
4809	NYSE	RCS	Wed, Sep 24, 2014	10.22	10.26	10.17	10.22
4808	NYSE	RCS	Tue, Sep 23, 2014	10.20	10.27	10.20	10.23
4807	NYSE	RCS	Mon, Sep 22, 2014	10.24	10.28	10.21	10.21
4806	NYSE	RCS	Fri, Sep 19, 2014	10.25	10.30	10.22	10.27
4805	NYSE	RCS	Thu, Sep 18, 2014	10.26	10.32	10.26	10.27
4804	NYSE	RCS	Wed, Sep 17, 2014	10.20	10.37	10.20	10.28
4803	NYSE	RCS	Tue, Sep 16, 2014	10.18	10.25	10.18	10.23
4802	NYSE	RCS	Mon, Sep 15, 2014	10.28	10.32	10.19	10.22
4801	NYSE	RCS	Fri, Sep 12, 2014	10.46	10.46	10.28	10.28
4800	NYSE	RCS	Thu, Sep 11, 2014	10.42	10.52	10.40	10.52
4799	NYSE	RCS	Wed, Sep 10, 2014	10.43	10.48	10.36	10.45
4798	NYSE	RCS	Tue, Sep 9, 2014	10.50	10.53	10.48	10.49
4797	NYSE	RCS	Mon, Sep 8, 2014	10.48	10.53	10.47	10.53
4796	NYSE	RCS	Fri, Sep 5, 2014	10.40	10.47	10.39	10.47
4795	NYSE	RCS	Thu, Sep 4, 2014	10.41	10.45	10.38	10.43
4794	NYSE	RCS	Wed, Sep 3, 2014	10.32	10.50	10.29	10.46
4793	NYSE	RCS	Tue, Sep 2, 2014	10.39	10.39	10.21	10.34
4792	NYSE	RCS	Fri, Aug 29, 2014	10.33	10.36	10.33	10.36
4791	NYSE	RCS	Thu, Aug 28, 2014	10.35	10.40	10.32	10.35
4790	NYSE	RCS	Wed, Aug 27, 2014	10.35	10.44	10.35	10.38
4789	NYSE	RCS	Tue, Aug 26, 2014	10.40	10.44	10.35	10.35
4788	NYSE	RCS	Mon, Aug 25, 2014	10.47	10.50	10.38	10.39
4787	NYSE	RCS	Fri, Aug 22, 2014	10.49	10.51	10.46	10.47
4786	NYSE	RCS	Thu, Aug 21, 2014	10.47	10.50	10.47	10.48
4785	NYSE	RCS	Wed, Aug 20, 2014	10.50	10.55	10.49	10.49
4784	NYSE	RCS	Tue, Aug 19, 2014	10.50	10.52	10.49	10.50
4783	NYSE	RCS	Mon, Aug 18, 2014	10.50	10.50	10.46	10.49
4782	NYSE	RCS	Fri, Aug 15, 2014	10.42	10.49	10.42	10.46
4781	NYSE	RCS	Thu, Aug 14, 2014	10.43	10.45	10.39	10.39
4780	NYSE	RCS	Wed, Aug 13, 2014	10.29	10.40	10.26	10.39
4779	NYSE	RCS	Tue, Aug 12, 2014	10.30	10.33	10.23	10.26
4778	NYSE	RCS	Mon, Aug 11, 2014	10.20	10.36	10.20	10.30
4777	NYSE	RCS	Fri, Aug 8, 2014	10.15	10.22	10.11	10.20
4776	NYSE	RCS	Thu, Aug 7, 2014	10.15	10.24	10.12	10.15
4775	NYSE	RCS	Wed, Aug 6, 2014	10.14	10.20	10.10	10.15
4774	NYSE	RCS	Tue, Aug 5, 2014	10.16	10.24	10.10	10.17
4773	NYSE	RCS	Mon, Aug 4, 2014	10.23	10.28	10.15	10.20
4772	NYSE	RCS	Fri, Aug 1, 2014	10.15	10.20	10.00	10.12
4771	NYSE	RCS	Thu, Jul 31, 2014	10.47	10.49	10.15	10.20
4770	NYSE	RCS	Wed, Jul 30, 2014	10.56	10.58	10.52	10.52
4769	NYSE	RCS	Tue, Jul 29, 2014	10.57	10.59	10.54	10.55
4768	NYSE	RCS	Mon, Jul 28, 2014	10.52	10.59	10.52	10.56
4767	NYSE	RCS	Fri, Jul 25, 2014	10.60	10.60	10.50	10.53
4766	NYSE	RCS	Thu, Jul 24, 2014	10.56	10.59	10.53	10.55
4765	NYSE	RCS	Wed, Jul 23, 2014	10.55	10.57	10.50	10.55
4764	NYSE	RCS	Tue, Jul 22, 2014	10.50	10.55	10.47	10.54
4763	NYSE	RCS	Mon, Jul 21, 2014	10.48	10.53	10.45	10.45
4762	NYSE	RCS	Fri, Jul 18, 2014	10.51	10.55	10.48	10.54
4761	NYSE	RCS	Thu, Jul 17, 2014	10.50	10.53	10.45	10.46
4760	NYSE	RCS	Wed, Jul 16, 2014	10.50	10.52	10.48	10.51
4759	NYSE	RCS	Tue, Jul 15, 2014	10.50	10.56	10.47	10.50
4758	NYSE	RCS	Mon, Jul 14, 2014	10.55	10.57	10.51	10.53
4757	NYSE	RCS	Fri, Jul 11, 2014	10.68	10.68	10.57	10.60
4756	NYSE	RCS	Thu, Jul 10, 2014	10.73	10.77	10.62	10.66
4755	NYSE	RCS	Wed, Jul 9, 2014	10.65	10.83	10.61	10.74
4754	NYSE	RCS	Tue, Jul 8, 2014	10.72	10.78	10.65	10.73
4753	NYSE	RCS	Mon, Jul 7, 2014	10.68	10.73	10.67	10.70
4752	NYSE	RCS	Thu, Jul 3, 2014	10.65	10.69	10.58	10.67
4751	NYSE	RCS	Wed, Jul 2, 2014	10.73	10.74	10.62	10.63
4750	NYSE	RCS	Tue, Jul 1, 2014	10.70	10.77	10.68	10.71
4749	NYSE	RCS	Mon, Jun 30, 2014	10.65	10.79	10.61	10.70
4748	NYSE	RCS	Fri, Jun 27, 2014	10.63	10.65	10.56	10.65
4747	NYSE	RCS	Thu, Jun 26, 2014	10.59	10.65	10.56	10.62
4746	NYSE	RCS	Wed, Jun 25, 2014	10.53	10.60	10.53	10.55
4745	NYSE	RCS	Tue, Jun 24, 2014	10.56	10.63	10.55	10.55
4744	NYSE	RCS	Mon, Jun 23, 2014	10.59	10.60	10.56	10.57
4743	NYSE	RCS	Fri, Jun 20, 2014	10.61	10.63	10.59	10.61
4742	NYSE	RCS	Thu, Jun 19, 2014	10.68	10.68	10.61	10.64
4741	NYSE	RCS	Wed, Jun 18, 2014	10.63	10.67	10.62	10.66
4740	NYSE	RCS	Tue, Jun 17, 2014	10.61	10.68	10.52	10.60
4739	NYSE	RCS	Mon, Jun 16, 2014	10.75	10.76	10.66	10.66
4738	NYSE	RCS	Fri, Jun 13, 2014	10.64	10.80	10.63	10.75
4737	NYSE	RCS	Thu, Jun 12, 2014	10.65	10.72	10.65	10.65
4736	NYSE	RCS	Wed, Jun 11, 2014	10.65	10.69	10.64	10.65
4735	NYSE	RCS	Tue, Jun 10, 2014	10.73	10.73	10.66	10.69
4734	NYSE	RCS	Mon, Jun 9, 2014	10.81	10.85	10.73	10.78
4733	NYSE	RCS	Fri, Jun 6, 2014	10.71	10.80	10.69	10.77
4732	NYSE	RCS	Thu, Jun 5, 2014	10.69	10.72	10.65	10.68
4731	NYSE	RCS	Wed, Jun 4, 2014	10.76	10.83	10.49	10.66
4730	NYSE	RCS	Tue, Jun 3, 2014	10.80	10.86	10.77	10.81
4729	NYSE	RCS	Mon, Jun 2, 2014	10.71	10.78	10.68	10.77
4728	NYSE	RCS	Fri, May 30, 2014	10.69	10.71	10.66	10.68
4727	NYSE	RCS	Thu, May 29, 2014	10.69	10.71	10.66	10.69
4726	NYSE	RCS	Wed, May 28, 2014	10.71	10.75	10.70	10.71
4725	NYSE	RCS	Tue, May 27, 2014	10.62	10.73	10.62	10.70
4724	NYSE	RCS	Fri, May 23, 2014	10.70	10.75	10.61	10.64
4723	NYSE	RCS	Thu, May 22, 2014	10.72	10.82	10.68	10.68
4722	NYSE	RCS	Wed, May 21, 2014	10.73	10.73	10.68	10.70
4721	NYSE	RCS	Tue, May 20, 2014	10.63	10.75	10.63	10.74
4720	NYSE	RCS	Mon, May 19, 2014	10.60	10.62	10.58	10.58
4719	NYSE	RCS	Fri, May 16, 2014	10.50	10.68	10.46	10.60
4718	NYSE	RCS	Thu, May 15, 2014	10.53	10.54	10.50	10.52
4717	NYSE	RCS	Wed, May 14, 2014	10.52	10.55	10.52	10.52
4716	NYSE	RCS	Tue, May 13, 2014	10.53	10.55	10.50	10.50
4715	NYSE	RCS	Mon, May 12, 2014	10.58	10.60	10.54	10.57
4714	NYSE	RCS	Fri, May 9, 2014	10.56	10.59	10.54	10.59
4713	NYSE	RCS	Thu, May 8, 2014	10.54	10.60	10.51	10.52
4712	NYSE	RCS	Wed, May 7, 2014	10.55	10.58	10.53	10.56
4711	NYSE	RCS	Tue, May 6, 2014	10.56	10.60	10.55	10.56
4710	NYSE	RCS	Mon, May 5, 2014	10.52	10.60	10.52	10.59
4709	NYSE	RCS	Fri, May 2, 2014	10.57	10.58	10.54	10.57
4708	NYSE	RCS	Thu, May 1, 2014	10.60	10.74	10.51	10.54
4707	NYSE	RCS	Wed, Apr 30, 2014	10.44	10.76	10.43	10.57
4706	NYSE	RCS	Tue, Apr 29, 2014	10.41	10.47	10.39	10.45
4705	NYSE	RCS	Mon, Apr 28, 2014	10.40	10.42	10.37	10.40
4704	NYSE	RCS	Fri, Apr 25, 2014	10.30	10.38	10.30	10.35
4703	NYSE	RCS	Thu, Apr 24, 2014	10.32	10.35	10.30	10.31
4702	NYSE	RCS	Wed, Apr 23, 2014	10.26	10.35	10.26	10.34
4701	NYSE	RCS	Tue, Apr 22, 2014	10.26	10.30	10.23	10.27
4700	NYSE	RCS	Mon, Apr 21, 2014	10.29	10.31	10.24	10.26
4699	NYSE	RCS	Thu, Apr 17, 2014	10.32	10.33	10.30	10.30
4698	NYSE	RCS	Wed, Apr 16, 2014	10.36	10.36	10.31	10.34
4697	NYSE	RCS	Tue, Apr 15, 2014	10.29	10.33	10.27	10.32
4696	NYSE	RCS	Mon, Apr 14, 2014	10.35	10.38	10.28	10.31
4695	NYSE	RCS	Fri, Apr 11, 2014	10.35	10.40	10.32	10.34
4694	NYSE	RCS	Thu, Apr 10, 2014	10.33	10.33	10.30	10.33
4693	NYSE	RCS	Wed, Apr 9, 2014	10.35	10.37	10.31	10.31
4692	NYSE	RCS	Tue, Apr 8, 2014	10.38	10.40	10.32	10.38
4691	NYSE	RCS	Mon, Apr 7, 2014	10.35	10.42	10.35	10.39
4690	NYSE	RCS	Fri, Apr 4, 2014	10.35	10.36	10.30	10.32
4689	NYSE	RCS	Thu, Apr 3, 2014	10.27	10.30	10.27	10.27
4688	NYSE	RCS	Wed, Apr 2, 2014	10.28	10.34	10.25	10.29
4687	NYSE	RCS	Tue, Apr 1, 2014	10.20	10.28	10.19	10.26
4686	NYSE	RCS	Mon, Mar 31, 2014	10.23	10.26	10.17	10.18
4685	NYSE	RCS	Fri, Mar 28, 2014	10.20	10.35	10.19	10.20
4684	NYSE	RCS	Thu, Mar 27, 2014	10.12	10.23	10.10	10.20
4683	NYSE	RCS	Wed, Mar 26, 2014	10.04	10.16	10.04	10.14
4682	NYSE	RCS	Tue, Mar 25, 2014	10.21	10.23	10.00	10.04
4681	NYSE	RCS	Mon, Mar 24, 2014	10.26	10.26	10.17	10.19
4680	NYSE	RCS	Fri, Mar 21, 2014	10.21	10.35	10.14	10.31
4679	NYSE	RCS	Thu, Mar 20, 2014	10.40	10.40	10.25	10.25
4678	NYSE	RCS	Wed, Mar 19, 2014	10.50	10.50	10.40	10.41
4677	NYSE	RCS	Tue, Mar 18, 2014	10.47	10.50	10.45	10.48
4676	NYSE	RCS	Mon, Mar 17, 2014	10.45	10.47	10.43	10.43
4675	NYSE	RCS	Fri, Mar 14, 2014	10.43	10.48	10.43	10.45
4674	NYSE	RCS	Thu, Mar 13, 2014	10.50	10.50	10.41	10.43
4673	NYSE	RCS	Wed, Mar 12, 2014	10.37	10.48	10.37	10.47
4672	NYSE	RCS	Tue, Mar 11, 2014	10.49	10.49	10.32	10.34
4671	NYSE	RCS	Mon, Mar 10, 2014	10.68	10.71	10.50	10.52
4670	NYSE	RCS	Fri, Mar 7, 2014	10.75	10.79	10.61	10.63
4669	NYSE	RCS	Thu, Mar 6, 2014	10.81	10.85	10.76	10.79
4668	NYSE	RCS	Wed, Mar 5, 2014	10.77	10.86	10.74	10.78
4667	NYSE	RCS	Tue, Mar 4, 2014	10.70	10.80	10.65	10.71
4666	NYSE	RCS	Mon, Mar 3, 2014	10.70	10.72	10.61	10.66
4665	NYSE	RCS	Fri, Feb 28, 2014	10.72	10.75	10.64	10.71
4664	NYSE	RCS	Thu, Feb 27, 2014	10.67	10.70	10.64	10.68
4663	NYSE	RCS	Wed, Feb 26, 2014	10.63	10.73	10.61	10.66
4662	NYSE	RCS	Tue, Feb 25, 2014	10.52	10.59	10.50	10.59
4661	NYSE	RCS	Mon, Feb 24, 2014	10.52	10.56	10.48	10.54
4660	NYSE	RCS	Fri, Feb 21, 2014	10.43	10.48	10.40	10.46
4659	NYSE	RCS	Thu, Feb 20, 2014	10.32	10.38	10.32	10.36
4658	NYSE	RCS	Wed, Feb 19, 2014	10.32	10.39	10.32	10.32
4657	NYSE	RCS	Tue, Feb 18, 2014	10.34	10.38	10.32	10.34
4656	NYSE	RCS	Fri, Feb 14, 2014	10.38	10.42	10.32	10.37
4655	NYSE	RCS	Thu, Feb 13, 2014	10.35	10.42	10.31	10.42
4654	NYSE	RCS	Wed, Feb 12, 2014	10.38	10.40	10.25	10.32
4653	NYSE	RCS	Tue, Feb 11, 2014	10.48	10.48	10.24	10.35
4652	NYSE	RCS	Mon, Feb 10, 2014	10.30	10.44	10.30	10.41
4651	NYSE	RCS	Fri, Feb 7, 2014	10.35	10.38	10.29	10.34
4650	NYSE	RCS	Thu, Feb 6, 2014	10.30	10.34	10.27	10.27
4649	NYSE	RCS	Wed, Feb 5, 2014	10.25	10.30	10.25	10.27
4648	NYSE	RCS	Tue, Feb 4, 2014	10.26	10.41	10.22	10.30
4647	NYSE	RCS	Mon, Feb 3, 2014	10.17	10.30	10.11	10.20
4646	NYSE	RCS	Fri, Jan 31, 2014	10.14	10.14	10.06	10.12
4645	NYSE	RCS	Thu, Jan 30, 2014	10.15	10.20	10.08	10.10
4644	NYSE	RCS	Wed, Jan 29, 2014	10.05	10.10	10.02	10.09
4643	NYSE	RCS	Tue, Jan 28, 2014	10.00	10.07	10.00	10.07
4642	NYSE	RCS	Mon, Jan 27, 2014	10.13	10.13	10.00	10.04
4641	NYSE	RCS	Fri, Jan 24, 2014	10.21	10.21	10.06	10.09
4640	NYSE	RCS	Thu, Jan 23, 2014	10.19	10.22	10.15	10.21
4639	NYSE	RCS	Wed, Jan 22, 2014	10.09	10.18	10.09	10.16
4638	NYSE	RCS	Tue, Jan 21, 2014	10.08	10.10	10.00	10.09
4637	NYSE	RCS	Fri, Jan 17, 2014	10.00	10.08	10.00	10.06
4636	NYSE	RCS	Thu, Jan 16, 2014	9.84	9.97	9.84	9.96
4635	NYSE	RCS	Wed, Jan 15, 2014	9.90	9.90	9.84	9.84
4634	NYSE	RCS	Tue, Jan 14, 2014	9.97	9.97	9.85	9.87
4633	NYSE	RCS	Mon, Jan 13, 2014	9.92	9.96	9.88	9.91
4632	NYSE	RCS	Fri, Jan 10, 2014	9.84	9.93	9.80	9.90
4631	NYSE	RCS	Thu, Jan 9, 2014	9.97	9.97	9.84	9.84
4630	NYSE	RCS	Wed, Jan 8, 2014	10.04	10.08	9.98	10.00
4629	NYSE	RCS	Tue, Jan 7, 2014	9.95	10.12	9.92	10.12
4628	NYSE	RCS	Mon, Jan 6, 2014	9.93	10.05	9.91	10.00
4627	NYSE	RCS	Fri, Jan 3, 2014	9.89	9.97	9.86	9.89
4626	NYSE	RCS	Thu, Jan 2, 2014	9.79	9.90	9.76	9.84
4625	NYSE	RCS	Tue, Dec 31, 2013	9.70	9.86	9.70	9.78
4624	NYSE	RCS	Mon, Dec 30, 2013	9.88	9.95	9.70	9.73
4623	NYSE	RCS	Fri, Dec 27, 2013	9.94	9.97	9.82	9.94
4622	NYSE	RCS	Thu, Dec 26, 2013	10.00	10.10	9.86	9.90
4621	NYSE	RCS	Tue, Dec 24, 2013	9.98	10.18	9.92	10.18
4620	NYSE	RCS	Mon, Dec 23, 2013	9.90	9.99	9.89	9.98
4619	NYSE	RCS	Fri, Dec 20, 2013	9.82	9.98	9.81	9.88
4618	NYSE	RCS	Thu, Dec 19, 2013	9.70	9.81	9.66	9.81
4617	NYSE	RCS	Wed, Dec 18, 2013	9.71	9.74	9.63	9.69
4616	NYSE	RCS	Tue, Dec 17, 2013	9.60	9.66	9.56	9.63
4615	NYSE	RCS	Mon, Dec 16, 2013	9.60	9.68	9.59	9.63
4614	NYSE	RCS	Fri, Dec 13, 2013	9.63	9.68	9.52	9.61
4613	NYSE	RCS	Thu, Dec 12, 2013	9.72	9.76	9.59	9.63
4612	NYSE	RCS	Wed, Dec 11, 2013	9.89	9.91	9.70	9.75
4611	NYSE	RCS	Tue, Dec 10, 2013	9.90	9.94	9.86	9.91
4610	NYSE	RCS	Mon, Dec 9, 2013	9.92	10.00	9.92	9.95
4609	NYSE	RCS	Fri, Dec 6, 2013	9.98	10.02	9.89	9.91
4608	NYSE	RCS	Thu, Dec 5, 2013	9.95	10.03	9.95	9.97
4607	NYSE	RCS	Wed, Dec 4, 2013	9.99	10.01	9.96	9.98
4606	NYSE	RCS	Tue, Dec 3, 2013	10.05	10.10	9.95	10.01
4605	NYSE	RCS	Mon, Dec 2, 2013	10.11	10.14	10.00	10.02
4604	NYSE	RCS	Fri, Nov 29, 2013	10.05	10.08	10.00	10.06
4603	NYSE	RCS	Wed, Nov 27, 2013	9.98	10.07	9.96	10.01
4602	NYSE	RCS	Tue, Nov 26, 2013	10.03	10.05	9.97	9.98
4601	NYSE	RCS	Mon, Nov 25, 2013	10.00	10.05	9.92	9.98
4600	NYSE	RCS	Fri, Nov 22, 2013	10.13	10.14	9.95	10.01
4599	NYSE	RCS	Thu, Nov 21, 2013	10.12	10.13	10.06	10.10
4598	NYSE	RCS	Wed, Nov 20, 2013	10.16	10.26	10.12	10.13
4597	NYSE	RCS	Tue, Nov 19, 2013	10.23	10.33	10.15	10.15
4596	NYSE	RCS	Mon, Nov 18, 2013	10.24	10.38	10.22	10.23
4595	NYSE	RCS	Fri, Nov 15, 2013	10.16	10.29	10.16	10.27
4594	NYSE	RCS	Thu, Nov 14, 2013	10.16	10.22	10.15	10.16
4593	NYSE	RCS	Wed, Nov 13, 2013	10.15	10.25	10.15	10.21
4592	NYSE	RCS	Tue, Nov 12, 2013	10.30	10.30	10.12	10.14
4591	NYSE	RCS	Mon, Nov 11, 2013	10.34	10.40	10.31	10.32
4590	NYSE	RCS	Fri, Nov 8, 2013	10.45	10.47	10.23	10.40
4589	NYSE	RCS	Thu, Nov 7, 2013	10.47	10.65	10.43	10.53
4588	NYSE	RCS	Wed, Nov 6, 2013	10.53	10.58	10.48	10.53
4587	NYSE	RCS	Tue, Nov 5, 2013	10.57	10.57	10.47	10.52
4586	NYSE	RCS	Mon, Nov 4, 2013	10.58	10.60	10.53	10.54
4585	NYSE	RCS	Fri, Nov 1, 2013	10.69	10.69	10.51	10.51
4584	NYSE	RCS	Thu, Oct 31, 2013	10.59	10.60	10.53	10.60
4583	NYSE	RCS	Wed, Oct 30, 2013	10.61	10.61	10.52	10.60
4582	NYSE	RCS	Tue, Oct 29, 2013	10.54	10.64	10.51	10.55
4581	NYSE	RCS	Mon, Oct 28, 2013	10.50	10.55	10.44	10.49
4580	NYSE	RCS	Fri, Oct 25, 2013	10.50	10.52	10.42	10.48
4579	NYSE	RCS	Thu, Oct 24, 2013	10.47	10.51	10.42	10.44
4578	NYSE	RCS	Wed, Oct 23, 2013	10.43	10.48	10.41	10.42
4577	NYSE	RCS	Tue, Oct 22, 2013	10.41	10.47	10.40	10.41
4576	NYSE	RCS	Mon, Oct 21, 2013	10.38	10.39	10.35	10.37
4575	NYSE	RCS	Fri, Oct 18, 2013	10.30	10.38	10.22	10.35
4574	NYSE	RCS	Thu, Oct 17, 2013	10.20	10.32	10.20	10.27
4573	NYSE	RCS	Wed, Oct 16, 2013	10.17	10.22	10.10	10.16
4572	NYSE	RCS	Tue, Oct 15, 2013	10.24	10.24	10.10	10.17
4571	NYSE	RCS	Mon, Oct 14, 2013	10.23	10.27	10.18	10.19
4570	NYSE	RCS	Fri, Oct 11, 2013	10.25	10.31	10.24	10.27
4569	NYSE	RCS	Thu, Oct 10, 2013	10.24	10.36	10.23	10.23
4568	NYSE	RCS	Wed, Oct 9, 2013	10.27	10.31	10.17	10.23
4567	NYSE	RCS	Tue, Oct 8, 2013	10.51	10.52	10.26	10.37
4566	NYSE	RCS	Mon, Oct 7, 2013	10.45	10.50	10.45	10.49
4565	NYSE	RCS	Fri, Oct 4, 2013	10.44	10.53	10.44	10.50
4564	NYSE	RCS	Thu, Oct 3, 2013	10.50	10.53	10.41	10.46
4563	NYSE	RCS	Wed, Oct 2, 2013	10.55	10.57	10.47	10.54
4562	NYSE	RCS	Tue, Oct 1, 2013	10.49	10.51	10.45	10.51
4561	NYSE	RCS	Mon, Sep 30, 2013	10.43	10.49	10.40	10.41
4560	NYSE	RCS	Fri, Sep 27, 2013	10.52	10.56	10.46	10.52
4559	NYSE	RCS	Thu, Sep 26, 2013	10.57	10.58	10.42	10.52
4558	NYSE	RCS	Wed, Sep 25, 2013	10.52	10.58	10.46	10.49
4557	NYSE	RCS	Tue, Sep 24, 2013	10.55	10.55	10.46	10.51
4556	NYSE	RCS	Mon, Sep 23, 2013	10.45	10.51	10.41	10.49
4555	NYSE	RCS	Fri, Sep 20, 2013	10.50	10.51	10.37	10.43
4554	NYSE	RCS	Thu, Sep 19, 2013	10.69	10.69	10.47	10.52
4553	NYSE	RCS	Wed, Sep 18, 2013	10.39	10.61	10.33	10.61
4552	NYSE	RCS	Tue, Sep 17, 2013	10.50	10.50	10.39	10.41
4551	NYSE	RCS	Mon, Sep 16, 2013	10.54	10.60	10.41	10.46
4550	NYSE	RCS	Fri, Sep 13, 2013	10.52	10.56	10.36	10.42
4549	NYSE	RCS	Thu, Sep 12, 2013	10.55	10.62	10.50	10.50
4548	NYSE	RCS	Wed, Sep 11, 2013	10.56	10.60	10.51	10.58
4547	NYSE	RCS	Tue, Sep 10, 2013	10.60	10.62	10.49	10.59
4546	NYSE	RCS	Mon, Sep 9, 2013	10.48	10.60	10.47	10.53
4545	NYSE	RCS	Fri, Sep 6, 2013	10.57	10.60	10.46	10.46
4544	NYSE	RCS	Thu, Sep 5, 2013	10.58	10.58	10.52	10.53
4543	NYSE	RCS	Wed, Sep 4, 2013	10.57	10.62	10.50	10.58
4542	NYSE	RCS	Tue, Sep 3, 2013	10.53	10.63	10.47	10.53
4541	NYSE	RCS	Fri, Aug 30, 2013	10.48	10.61	10.47	10.58
4540	NYSE	RCS	Thu, Aug 29, 2013	10.56	10.63	10.52	10.53
4539	NYSE	RCS	Wed, Aug 28, 2013	10.45	10.59	10.45	10.57
4538	NYSE	RCS	Tue, Aug 27, 2013	10.42	10.53	10.42	10.45
4537	NYSE	RCS	Mon, Aug 26, 2013	10.46	10.53	10.36	10.39
4536	NYSE	RCS	Fri, Aug 23, 2013	10.42	10.55	10.38	10.50
4535	NYSE	RCS	Thu, Aug 22, 2013	10.20	10.52	10.19	10.36
4534	NYSE	RCS	Wed, Aug 21, 2013	10.31	10.45	10.23	10.27
4533	NYSE	RCS	Tue, Aug 20, 2013	10.24	10.42	10.19	10.27
4532	NYSE	RCS	Mon, Aug 19, 2013	10.45	10.45	10.12	10.12
4531	NYSE	RCS	Fri, Aug 16, 2013	10.51	10.65	10.44	10.46
4530	NYSE	RCS	Thu, Aug 15, 2013	10.65	10.65	10.42	10.46
4529	NYSE	RCS	Wed, Aug 14, 2013	10.62	10.84	10.61	10.65
4528	NYSE	RCS	Tue, Aug 13, 2013	10.80	10.80	10.65	10.65
4527	NYSE	RCS	Mon, Aug 12, 2013	10.76	10.90	10.74	10.81
4526	NYSE	RCS	Fri, Aug 9, 2013	10.80	10.84	10.65	10.73
4525	NYSE	RCS	Thu, Aug 8, 2013	10.83	10.85	10.66	10.77
4524	NYSE	RCS	Wed, Aug 7, 2013	10.78	10.89	10.75	10.83
4523	NYSE	RCS	Tue, Aug 6, 2013	10.62	10.77	10.57	10.71
4522	NYSE	RCS	Mon, Aug 5, 2013	10.75	10.77	10.52	10.57
4521	NYSE	RCS	Fri, Aug 2, 2013	10.72	10.77	10.60	10.73
4520	NYSE	RCS	Thu, Aug 1, 2013	10.65	10.73	10.56	10.58
4519	NYSE	RCS	Wed, Jul 31, 2013	10.58	10.60	10.46	10.55
4518	NYSE	RCS	Tue, Jul 30, 2013	10.57	10.65	10.55	10.56
4517	NYSE	RCS	Mon, Jul 29, 2013	10.52	10.64	10.48	10.48
4516	NYSE	RCS	Fri, Jul 26, 2013	10.43	10.53	10.43	10.48
4515	NYSE	RCS	Thu, Jul 25, 2013	10.58	10.58	10.35	10.43
4514	NYSE	RCS	Wed, Jul 24, 2013	10.65	10.66	10.52	10.54
4513	NYSE	RCS	Tue, Jul 23, 2013	10.57	10.79	10.52	10.71
4512	NYSE	RCS	Mon, Jul 22, 2013	10.47	10.60	10.42	10.52
4511	NYSE	RCS	Fri, Jul 19, 2013	10.46	10.47	10.32	10.41
4510	NYSE	RCS	Thu, Jul 18, 2013	10.45	10.55	10.40	10.42
4509	NYSE	RCS	Wed, Jul 17, 2013	10.27	10.42	10.27	10.39
4508	NYSE	RCS	Tue, Jul 16, 2013	10.08	10.34	10.04	10.25
4507	NYSE	RCS	Mon, Jul 15, 2013	10.03	10.18	10.03	10.09
4506	NYSE	RCS	Fri, Jul 12, 2013	10.20	10.22	10.00	10.00
4505	NYSE	RCS	Thu, Jul 11, 2013	10.02	10.17	10.01	10.15
4504	NYSE	RCS	Wed, Jul 10, 2013	10.00	10.04	9.92	9.95
4503	NYSE	RCS	Tue, Jul 9, 2013	9.98	10.04	9.92	9.95
4502	NYSE	RCS	Mon, Jul 8, 2013	10.04	10.18	9.96	10.01
4501	NYSE	RCS	Fri, Jul 5, 2013	10.19	10.20	9.90	10.05
4500	NYSE	RCS	Wed, Jul 3, 2013	10.21	10.23	10.17	10.22
4499	NYSE	RCS	Tue, Jul 2, 2013	10.59	10.64	10.16	10.26
4498	NYSE	RCS	Mon, Jul 1, 2013	10.58	10.65	10.50	10.51
4497	NYSE	RCS	Fri, Jun 28, 2013	10.62	10.62	10.40	10.52
4496	NYSE	RCS	Thu, Jun 27, 2013	10.32	10.71	10.30	10.70
4495	NYSE	RCS	Wed, Jun 26, 2013	10.14	10.34	10.14	10.29
4494	NYSE	RCS	Tue, Jun 25, 2013	10.04	10.13	10.00	10.10
4493	NYSE	RCS	Mon, Jun 24, 2013	10.20	10.20	10.00	10.03
4492	NYSE	RCS	Fri, Jun 21, 2013	10.18	10.33	10.10	10.26
4491	NYSE	RCS	Thu, Jun 20, 2013	10.15	10.20	10.02	10.08
4490	NYSE	RCS	Wed, Jun 19, 2013	10.47	10.48	10.28	10.31
4489	NYSE	RCS	Tue, Jun 18, 2013	10.40	10.48	10.34	10.47
4488	NYSE	RCS	Mon, Jun 17, 2013	10.48	10.63	10.38	10.45
4487	NYSE	RCS	Fri, Jun 14, 2013	10.40	10.58	10.28	10.37
4486	NYSE	RCS	Thu, Jun 13, 2013	10.07	10.39	10.05	10.37
4485	NYSE	RCS	Wed, Jun 12, 2013	10.56	10.59	10.07	10.12
4484	NYSE	RCS	Tue, Jun 11, 2013	10.44	10.59	10.35	10.57
4483	NYSE	RCS	Mon, Jun 10, 2013	10.79	10.82	10.50	10.51
4482	NYSE	RCS	Fri, Jun 7, 2013	10.94	10.97	10.75	10.82
4481	NYSE	RCS	Thu, Jun 6, 2013	10.84	11.02	10.78	10.88
4480	NYSE	RCS	Wed, Jun 5, 2013	10.61	10.86	10.61	10.82
4479	NYSE	RCS	Tue, Jun 4, 2013	10.54	10.73	10.50	10.64
4478	NYSE	RCS	Mon, Jun 3, 2013	10.95	11.00	10.50	10.61
4477	NYSE	RCS	Fri, May 31, 2013	10.97	11.10	10.81	10.87
4476	NYSE	RCS	Thu, May 30, 2013	11.03	11.16	10.90	10.96
4475	NYSE	RCS	Wed, May 29, 2013	11.15	11.15	10.77	11.02
4474	NYSE	RCS	Tue, May 28, 2013	11.46	11.53	11.10	11.20
4473	NYSE	RCS	Fri, May 24, 2013	11.38	11.46	11.38	11.46
4472	NYSE	RCS	Thu, May 23, 2013	11.44	11.47	11.32	11.45
4471	NYSE	RCS	Wed, May 22, 2013	11.45	11.55	11.44	11.48
4470	NYSE	RCS	Tue, May 21, 2013	11.56	11.58	11.46	11.48
4469	NYSE	RCS	Mon, May 20, 2013	11.58	11.63	11.54	11.55
4468	NYSE	RCS	Fri, May 17, 2013	11.60	11.62	11.51	11.58
4467	NYSE	RCS	Thu, May 16, 2013	11.47	11.62	11.47	11.62
4466	NYSE	RCS	Wed, May 15, 2013	11.58	11.64	11.46	11.51
4465	NYSE	RCS	Tue, May 14, 2013	11.57	11.63	11.49	11.58
4464	NYSE	RCS	Mon, May 13, 2013	11.61	11.65	11.56	11.57
4463	NYSE	RCS	Fri, May 10, 2013	11.72	11.74	11.62	11.71
4462	NYSE	RCS	Thu, May 9, 2013	11.84	11.84	11.64	11.72
4461	NYSE	RCS	Wed, May 8, 2013	11.76	11.95	11.73	11.89
4460	NYSE	RCS	Tue, May 7, 2013	11.83	11.86	11.74	11.74
4459	NYSE	RCS	Mon, May 6, 2013	11.92	11.92	11.77	11.82
4458	NYSE	RCS	Fri, May 3, 2013	11.89	11.95	11.82	11.87
4457	NYSE	RCS	Thu, May 2, 2013	11.76	11.87	11.72	11.82
4456	NYSE	RCS	Wed, May 1, 2013	11.70	11.77	11.63	11.72
4455	NYSE	RCS	Tue, Apr 30, 2013	11.56	11.65	11.52	11.64
4454	NYSE	RCS	Mon, Apr 29, 2013	11.72	11.72	11.55	11.56
4453	NYSE	RCS	Fri, Apr 26, 2013	11.67	11.74	11.63	11.67
4452	NYSE	RCS	Thu, Apr 25, 2013	11.49	11.70	11.48	11.64
4451	NYSE	RCS	Wed, Apr 24, 2013	11.53	11.57	11.44	11.52
4450	NYSE	RCS	Tue, Apr 23, 2013	11.43	11.60	11.43	11.51
4449	NYSE	RCS	Mon, Apr 22, 2013	11.49	11.56	11.40	11.43
4448	NYSE	RCS	Fri, Apr 19, 2013	11.50	11.50	11.38	11.43
4447	NYSE	RCS	Thu, Apr 18, 2013	11.43	11.52	11.39	11.47
4446	NYSE	RCS	Wed, Apr 17, 2013	11.43	11.45	11.36	11.45
4445	NYSE	RCS	Tue, Apr 16, 2013	11.44	11.45	11.34	11.45
4444	NYSE	RCS	Mon, Apr 15, 2013	11.33	11.50	11.30	11.50
4443	NYSE	RCS	Fri, Apr 12, 2013	11.30	11.38	11.30	11.34
4442	NYSE	RCS	Thu, Apr 11, 2013	11.31	11.39	11.31	11.35
4441	NYSE	RCS	Wed, Apr 10, 2013	11.39	11.41	11.28	11.31
4440	NYSE	RCS	Tue, Apr 9, 2013	11.30	11.54	11.24	11.31
4439	NYSE	RCS	Mon, Apr 8, 2013	11.53	11.53	11.39	11.42
4438	NYSE	RCS	Fri, Apr 5, 2013	11.34	11.50	11.34	11.49
4437	NYSE	RCS	Thu, Apr 4, 2013	11.34	11.47	11.30	11.43
4436	NYSE	RCS	Wed, Apr 3, 2013	11.41	11.41	11.28	11.38
4435	NYSE	RCS	Tue, Apr 2, 2013	11.35	11.44	11.27	11.38
4434	NYSE	RCS	Mon, Apr 1, 2013	11.46	11.54	11.11	11.28
4433	NYSE	RCS	Thu, Mar 28, 2013	11.28	11.49	11.28	11.41
4432	NYSE	RCS	Wed, Mar 27, 2013	11.39	11.39	11.21	11.29
4431	NYSE	RCS	Tue, Mar 26, 2013	11.33	11.42	11.29	11.40
4430	NYSE	RCS	Mon, Mar 25, 2013	11.40	11.43	11.25	11.31
4429	NYSE	RCS	Fri, Mar 22, 2013	11.43	11.43	11.32	11.34
4428	NYSE	RCS	Thu, Mar 21, 2013	11.35	11.39	11.34	11.34
4427	NYSE	RCS	Wed, Mar 20, 2013	11.33	11.43	11.25	11.37
4426	NYSE	RCS	Tue, Mar 19, 2013	11.15	11.32	11.10	11.31
4425	NYSE	RCS	Mon, Mar 18, 2013	11.00	11.24	10.96	11.17
4424	NYSE	RCS	Fri, Mar 15, 2013	11.30	11.31	10.95	11.00
4423	NYSE	RCS	Thu, Mar 14, 2013	11.34	11.38	11.20	11.31
4422	NYSE	RCS	Wed, Mar 13, 2013	11.21	11.36	11.17	11.31
4421	NYSE	RCS	Tue, Mar 12, 2013	11.36	11.36	11.04	11.35
4420	NYSE	RCS	Mon, Mar 11, 2013	11.71	11.84	11.35	11.37
4419	NYSE	RCS	Fri, Mar 8, 2013	11.90	11.98	11.71	11.71
4418	NYSE	RCS	Thu, Mar 7, 2013	11.75	11.93	11.75	11.92
4417	NYSE	RCS	Wed, Mar 6, 2013	11.74	11.80	11.73	11.77
4416	NYSE	RCS	Tue, Mar 5, 2013	11.75	11.80	11.70	11.71
4415	NYSE	RCS	Mon, Mar 4, 2013	11.80	11.88	11.70	11.71
4414	NYSE	RCS	Fri, Mar 1, 2013	11.82	11.86	11.73	11.85
4413	NYSE	RCS	Thu, Feb 28, 2013	11.82	11.92	11.70	11.78
4412	NYSE	RCS	Wed, Feb 27, 2013	11.83	11.88	11.76	11.81
4411	NYSE	RCS	Tue, Feb 26, 2013	11.97	12.01	11.77	11.86
4410	NYSE	RCS	Mon, Feb 25, 2013	12.09	12.09	11.92	11.97
4409	NYSE	RCS	Fri, Feb 22, 2013	12.07	12.10	11.96	12.10
4408	NYSE	RCS	Thu, Feb 21, 2013	12.05	12.10	11.95	12.00
4407	NYSE	RCS	Wed, Feb 20, 2013	12.13	12.14	12.06	12.13
4406	NYSE	RCS	Tue, Feb 19, 2013	12.12	12.15	12.03	12.09
4405	NYSE	RCS	Fri, Feb 15, 2013	12.04	12.11	12.00	12.10
4404	NYSE	RCS	Thu, Feb 14, 2013	12.00	12.02	11.96	12.02
4403	NYSE	RCS	Wed, Feb 13, 2013	11.90	11.98	11.88	11.98
4402	NYSE	RCS	Tue, Feb 12, 2013	11.96	11.97	11.83	11.84
4401	NYSE	RCS	Mon, Feb 11, 2013	11.90	11.96	11.84	11.96
4400	NYSE	RCS	Fri, Feb 8, 2013	11.79	11.86	11.77	11.84
4399	NYSE	RCS	Thu, Feb 7, 2013	11.81	11.82	11.69	11.78
4398	NYSE	RCS	Wed, Feb 6, 2013	11.83	11.89	11.79	11.89
4397	NYSE	RCS	Tue, Feb 5, 2013	11.85	11.86	11.76	11.83
4396	NYSE	RCS	Mon, Feb 4, 2013	11.77	11.85	11.77	11.84
4395	NYSE	RCS	Fri, Feb 1, 2013	11.85	11.86	11.76	11.77
4394	NYSE	RCS	Thu, Jan 31, 2013	11.75	11.84	11.73	11.84
4393	NYSE	RCS	Wed, Jan 30, 2013	11.79	11.79	11.67	11.79
4392	NYSE	RCS	Tue, Jan 29, 2013	11.64	11.80	11.62	11.80
4391	NYSE	RCS	Mon, Jan 28, 2013	11.70	11.71	11.64	11.65
4390	NYSE	RCS	Fri, Jan 25, 2013	11.80	11.81	11.64	11.70
4389	NYSE	RCS	Thu, Jan 24, 2013	11.78	11.81	11.73	11.76
4388	NYSE	RCS	Wed, Jan 23, 2013	11.69	11.79	11.69	11.77
4387	NYSE	RCS	Tue, Jan 22, 2013	11.69	11.75	11.59	11.72
4386	NYSE	RCS	Fri, Jan 18, 2013	11.72	11.72	11.54	11.58
4385	NYSE	RCS	Thu, Jan 17, 2013	11.53	11.56	11.50	11.56
4384	NYSE	RCS	Wed, Jan 16, 2013	11.48	11.55	11.46	11.54
4383	NYSE	RCS	Tue, Jan 15, 2013	11.48	11.55	11.43	11.55
4382	NYSE	RCS	Mon, Jan 14, 2013	11.50	11.50	11.40	11.41
4381	NYSE	RCS	Fri, Jan 11, 2013	11.44	11.50	11.36	11.49
4380	NYSE	RCS	Thu, Jan 10, 2013	11.42	11.53	11.37	11.48
4379	NYSE	RCS	Wed, Jan 9, 2013	11.54	11.55	11.49	11.52
4378	NYSE	RCS	Tue, Jan 8, 2013	11.41	11.53	11.41	11.52
4377	NYSE	RCS	Mon, Jan 7, 2013	11.51	11.51	11.39	11.44
4376	NYSE	RCS	Fri, Jan 4, 2013	11.40	11.54	11.38	11.54
4375	NYSE	RCS	Thu, Jan 3, 2013	11.44	11.49	11.37	11.44
4374	NYSE	RCS	Wed, Jan 2, 2013	11.50	11.50	11.36	11.47
4373	NYSE	RCS	Mon, Dec 31, 2012	11.04	11.35	11.04	11.35
4372	NYSE	RCS	Fri, Dec 28, 2012	11.10	11.18	11.00	11.09
4371	NYSE	RCS	Thu, Dec 27, 2012	11.16	11.20	11.10	11.13
4370	NYSE	RCS	Wed, Dec 26, 2012	10.97	11.19	10.87	11.16
4369	NYSE	RCS	Mon, Dec 24, 2012	11.47	11.47	11.17	11.31
4368	NYSE	RCS	Fri, Dec 21, 2012	11.21	11.45	11.19	11.40
4367	NYSE	RCS	Thu, Dec 20, 2012	11.31	11.45	11.24	11.45
4366	NYSE	RCS	Wed, Dec 19, 2012	11.37	11.39	11.21	11.27
4365	NYSE	RCS	Tue, Dec 18, 2012	11.27	11.27	11.10	11.25
4364	NYSE	RCS	Mon, Dec 17, 2012	11.30	11.32	11.09	11.17
4363	NYSE	RCS	Fri, Dec 14, 2012	11.36	11.39	11.30	11.34
4362	NYSE	RCS	Thu, Dec 13, 2012	11.37	11.44	11.27	11.35
4361	NYSE	RCS	Wed, Dec 12, 2012	11.33	11.38	11.29	11.38
4360	NYSE	RCS	Tue, Dec 11, 2012	11.26	11.36	11.26	11.33
4359	NYSE	RCS	Mon, Dec 10, 2012	11.31	11.42	11.31	11.34
4358	NYSE	RCS	Fri, Dec 7, 2012	11.34	11.38	11.30	11.34
4357	NYSE	RCS	Thu, Dec 6, 2012	11.31	11.36	11.27	11.33
4356	NYSE	RCS	Wed, Dec 5, 2012	11.50	11.50	11.31	11.37
4355	NYSE	RCS	Tue, Dec 4, 2012	11.47	11.52	11.42	11.47
4354	NYSE	RCS	Mon, Dec 3, 2012	11.29	11.53	11.28	11.42
4353	NYSE	RCS	Fri, Nov 30, 2012	11.35	11.38	11.23	11.32
4352	NYSE	RCS	Thu, Nov 29, 2012	11.30	11.44	11.21	11.35
4351	NYSE	RCS	Wed, Nov 28, 2012	11.28	11.30	11.15	11.30
4350	NYSE	RCS	Tue, Nov 27, 2012	11.14	11.39	11.03	11.29
4349	NYSE	RCS	Mon, Nov 26, 2012	10.88	11.11	10.86	11.10
4348	NYSE	RCS	Fri, Nov 23, 2012	10.80	10.93	10.80	10.86
4347	NYSE	RCS	Wed, Nov 21, 2012	10.75	11.03	10.70	10.78
4346	NYSE	RCS	Tue, Nov 20, 2012	10.90	10.99	10.68	10.81
4345	NYSE	RCS	Mon, Nov 19, 2012	10.86	11.20	10.85	11.19
4344	NYSE	RCS	Fri, Nov 16, 2012	10.15	10.87	10.15	10.68
4343	NYSE	RCS	Thu, Nov 15, 2012	10.61	10.70	10.00	10.22
4342	NYSE	RCS	Wed, Nov 14, 2012	11.14	11.14	10.58	10.61
4341	NYSE	RCS	Tue, Nov 13, 2012	11.35	11.38	11.17	11.19
4340	NYSE	RCS	Mon, Nov 12, 2012	11.35	11.48	11.32	11.35
4339	NYSE	RCS	Fri, Nov 9, 2012	11.41	11.49	11.31	11.37
4338	NYSE	RCS	Thu, Nov 8, 2012	11.44	11.48	11.38	11.47
4337	NYSE	RCS	Wed, Nov 7, 2012	11.45	11.57	11.42	11.53
4336	NYSE	RCS	Tue, Nov 6, 2012	11.48	11.51	11.40	11.44
4335	NYSE	RCS	Mon, Nov 5, 2012	11.47	11.56	11.38	11.39
4334	NYSE	RCS	Fri, Nov 2, 2012	11.57	11.64	11.46	11.50
4333	NYSE	RCS	Thu, Nov 1, 2012	11.61	11.64	11.51	11.60
4332	NYSE	RCS	Wed, Oct 31, 2012	11.59	11.67	11.42	11.51
4331	NYSE	RCS	Fri, Oct 26, 2012	11.40	11.54	11.27	11.51
4330	NYSE	RCS	Thu, Oct 25, 2012	11.64	11.64	11.17	11.46
4329	NYSE	RCS	Wed, Oct 24, 2012	11.57	11.62	11.48	11.57
4328	NYSE	RCS	Tue, Oct 23, 2012	11.70	11.77	11.52	11.58
4327	NYSE	RCS	Mon, Oct 22, 2012	11.65	11.75	11.65	11.74
4326	NYSE	RCS	Fri, Oct 19, 2012	11.73	11.77	11.65	11.70
4325	NYSE	RCS	Thu, Oct 18, 2012	11.71	11.81	11.65	11.79
4324	NYSE	RCS	Wed, Oct 17, 2012	11.66	11.75	11.65	11.68
4323	NYSE	RCS	Tue, Oct 16, 2012	11.70	11.79	11.55	11.65
4322	NYSE	RCS	Mon, Oct 15, 2012	11.64	11.78	11.61	11.66
4321	NYSE	RCS	Fri, Oct 12, 2012	11.75	11.88	11.60	11.66
4320	NYSE	RCS	Thu, Oct 11, 2012	11.45	11.79	11.36	11.70
4319	NYSE	RCS	Wed, Oct 10, 2012	11.82	11.83	11.01	11.45
4318	NYSE	RCS	Tue, Oct 9, 2012	12.31	12.32	11.78	11.83
4317	NYSE	RCS	Mon, Oct 8, 2012	12.50	12.55	12.26	12.33
4316	NYSE	RCS	Fri, Oct 5, 2012	12.50	12.74	12.50	12.55
4315	NYSE	RCS	Thu, Oct 4, 2012	12.48	12.56	12.48	12.51
4314	NYSE	RCS	Wed, Oct 3, 2012	12.50	12.50	12.40	12.46
4313	NYSE	RCS	Tue, Oct 2, 2012	12.50	12.54	12.43	12.49
4312	NYSE	RCS	Mon, Oct 1, 2012	12.47	12.55	12.40	12.53
4311	NYSE	RCS	Fri, Sep 28, 2012	12.45	12.58	12.29	12.33
4310	NYSE	RCS	Thu, Sep 27, 2012	12.50	12.59	12.42	12.50
4309	NYSE	RCS	Wed, Sep 26, 2012	12.66	12.66	12.44	12.52
4308	NYSE	RCS	Tue, Sep 25, 2012	12.65	12.65	12.40	12.48
4307	NYSE	RCS	Mon, Sep 24, 2012	12.57	12.64	12.52	12.56
4306	NYSE	RCS	Fri, Sep 21, 2012	12.56	12.65	12.41	12.50
4305	NYSE	RCS	Thu, Sep 20, 2012	12.58	12.64	12.47	12.57
4304	NYSE	RCS	Wed, Sep 19, 2012	12.38	12.57	12.38	12.53
4303	NYSE	RCS	Tue, Sep 18, 2012	12.43	12.55	12.35	12.40
4302	NYSE	RCS	Mon, Sep 17, 2012	12.59	12.61	12.40	12.42
4301	NYSE	RCS	Fri, Sep 14, 2012	12.47	12.58	12.39	12.54
4300	NYSE	RCS	Thu, Sep 13, 2012	12.35	12.55	12.35	12.38
4299	NYSE	RCS	Wed, Sep 12, 2012	12.55	12.55	12.32	12.33
4298	NYSE	RCS	Tue, Sep 11, 2012	12.38	12.71	12.35	12.53
4297	NYSE	RCS	Mon, Sep 10, 2012	12.62	12.74	12.34	12.44
4296	NYSE	RCS	Fri, Sep 7, 2012	12.52	12.59	12.41	12.52
4295	NYSE	RCS	Thu, Sep 6, 2012	12.54	12.82	12.53	12.56
4294	NYSE	RCS	Wed, Sep 5, 2012	12.31	12.48	12.31	12.47
4293	NYSE	RCS	Tue, Sep 4, 2012	12.30	12.41	12.23	12.24
4292	NYSE	RCS	Fri, Aug 31, 2012	12.19	12.33	12.13	12.33
4291	NYSE	RCS	Thu, Aug 30, 2012	12.05	12.13	12.04	12.11
4290	NYSE	RCS	Wed, Aug 29, 2012	12.09	12.13	12.02	12.13
4289	NYSE	RCS	Tue, Aug 28, 2012	12.06	12.07	12.01	12.06
4288	NYSE	RCS	Mon, Aug 27, 2012	12.05	12.05	12.02	12.05
4287	NYSE	RCS	Fri, Aug 24, 2012	11.96	12.07	11.94	12.03
4286	NYSE	RCS	Thu, Aug 23, 2012	12.02	12.03	11.95	11.95
4285	NYSE	RCS	Wed, Aug 22, 2012	12.00	12.05	11.95	11.98
4284	NYSE	RCS	Tue, Aug 21, 2012	11.95	12.05	11.94	11.98
4283	NYSE	RCS	Mon, Aug 20, 2012	12.00	12.00	11.89	11.94
4282	NYSE	RCS	Fri, Aug 17, 2012	12.00	12.08	11.94	12.07
4281	NYSE	RCS	Thu, Aug 16, 2012	11.99	12.08	11.93	12.02
4280	NYSE	RCS	Wed, Aug 15, 2012	11.87	11.97	11.86	11.89
4279	NYSE	RCS	Tue, Aug 14, 2012	11.98	12.00	11.86	11.87
4278	NYSE	RCS	Mon, Aug 13, 2012	11.90	11.94	11.87	11.91
4277	NYSE	RCS	Fri, Aug 10, 2012	11.89	11.95	11.85	11.86
4276	NYSE	RCS	Thu, Aug 9, 2012	12.04	12.04	11.90	11.92
4275	NYSE	RCS	Wed, Aug 8, 2012	11.98	12.27	11.92	12.12
4274	NYSE	RCS	Tue, Aug 7, 2012	11.95	12.01	11.93	12.00
4273	NYSE	RCS	Mon, Aug 6, 2012	11.99	11.99	11.90	11.98
4272	NYSE	RCS	Fri, Aug 3, 2012	11.99	12.00	11.90	11.95
4271	NYSE	RCS	Thu, Aug 2, 2012	11.94	12.00	11.91	11.99
4270	NYSE	RCS	Wed, Aug 1, 2012	11.94	11.99	11.89	11.96
4269	NYSE	RCS	Tue, Jul 31, 2012	11.83	11.90	11.77	11.84
4268	NYSE	RCS	Mon, Jul 30, 2012	11.85	11.90	11.78	11.78
4267	NYSE	RCS	Fri, Jul 27, 2012	11.93	11.94	11.80	11.83
4266	NYSE	RCS	Thu, Jul 26, 2012	11.94	11.95	11.85	11.90
4265	NYSE	RCS	Wed, Jul 25, 2012	11.92	11.98	11.92	11.98
4264	NYSE	RCS	Tue, Jul 24, 2012	11.95	11.99	11.90	11.99
4263	NYSE	RCS	Mon, Jul 23, 2012	11.87	11.94	11.83	11.90
4262	NYSE	RCS	Fri, Jul 20, 2012	11.79	11.90	11.77	11.90
4261	NYSE	RCS	Thu, Jul 19, 2012	11.80	11.87	11.77	11.86
4260	NYSE	RCS	Wed, Jul 18, 2012	11.78	11.90	11.77	11.83
4259	NYSE	RCS	Tue, Jul 17, 2012	11.81	11.85	11.76	11.79
4258	NYSE	RCS	Mon, Jul 16, 2012	11.83	11.83	11.76	11.82
4257	NYSE	RCS	Fri, Jul 13, 2012	11.77	11.80	11.67	11.73
4256	NYSE	RCS	Thu, Jul 12, 2012	11.62	11.77	11.57	11.71
4255	NYSE	RCS	Wed, Jul 11, 2012	11.71	11.75	11.56	11.61
4254	NYSE	RCS	Tue, Jul 10, 2012	11.73	11.73	11.55	11.63
4253	NYSE	RCS	Mon, Jul 9, 2012	11.60	11.77	11.58	11.72
4252	NYSE	RCS	Fri, Jul 6, 2012	11.63	11.66	11.55	11.60
4251	NYSE	RCS	Thu, Jul 5, 2012	11.61	11.65	11.60	11.62
4250	NYSE	RCS	Tue, Jul 3, 2012	11.59	11.65	11.53	11.65
4249	NYSE	RCS	Mon, Jul 2, 2012	11.51	11.56	11.44	11.54
4248	NYSE	RCS	Fri, Jun 29, 2012	11.56	11.56	11.41	11.41
4247	NYSE	RCS	Thu, Jun 28, 2012	11.49	11.53	11.41	11.50
4246	NYSE	RCS	Wed, Jun 27, 2012	11.52	11.55	11.42	11.54
4245	NYSE	RCS	Tue, Jun 26, 2012	11.49	11.53	11.39	11.49
4244	NYSE	RCS	Mon, Jun 25, 2012	11.48	11.62	11.45	11.52
4243	NYSE	RCS	Fri, Jun 22, 2012	11.55	11.62	11.48	11.50
4242	NYSE	RCS	Thu, Jun 21, 2012	11.41	11.55	11.41	11.55
4241	NYSE	RCS	Wed, Jun 20, 2012	11.57	11.57	11.36	11.44
4240	NYSE	RCS	Tue, Jun 19, 2012	11.54	11.62	11.39	11.48
4239	NYSE	RCS	Mon, Jun 18, 2012	11.20	11.37	11.20	11.35
4238	NYSE	RCS	Fri, Jun 15, 2012	11.53	11.53	11.28	11.32
4237	NYSE	RCS	Thu, Jun 14, 2012	11.50	11.53	11.38	11.46
4236	NYSE	RCS	Wed, Jun 13, 2012	11.34	11.49	11.29	11.41
4235	NYSE	RCS	Tue, Jun 12, 2012	11.33	11.44	11.31	11.40
4234	NYSE	RCS	Mon, Jun 11, 2012	11.40	11.42	11.27	11.33
4233	NYSE	RCS	Fri, Jun 8, 2012	11.36	11.40	11.28	11.40
4232	NYSE	RCS	Thu, Jun 7, 2012	11.19	11.31	11.13	11.30
4231	NYSE	RCS	Wed, Jun 6, 2012	11.49	11.49	11.21	11.26
4230	NYSE	RCS	Tue, Jun 5, 2012	11.23	11.27	11.20	11.26
4229	NYSE	RCS	Mon, Jun 4, 2012	11.38	11.42	11.22	11.27
4228	NYSE	RCS	Fri, Jun 1, 2012	11.35	11.43	11.10	11.26
4227	NYSE	RCS	Thu, May 31, 2012	11.21	11.35	11.18	11.30
4226	NYSE	RCS	Wed, May 30, 2012	11.16	11.25	11.12	11.25
4225	NYSE	RCS	Tue, May 29, 2012	11.21	11.24	11.12	11.24
4224	NYSE	RCS	Fri, May 25, 2012	11.25	11.25	10.99	11.14
4223	NYSE	RCS	Thu, May 24, 2012	11.00	11.21	10.98	11.21
4222	NYSE	RCS	Wed, May 23, 2012	10.82	11.07	10.82	11.04
4221	NYSE	RCS	Tue, May 22, 2012	10.82	11.01	10.82	10.89
4220	NYSE	RCS	Mon, May 21, 2012	10.92	10.95	10.69	10.83
4219	NYSE	RCS	Fri, May 18, 2012	10.77	10.95	10.71	10.76
4218	NYSE	RCS	Thu, May 17, 2012	11.03	11.07	10.65	10.75
4217	NYSE	RCS	Wed, May 16, 2012	11.03	11.10	10.98	11.03
4216	NYSE	RCS	Tue, May 15, 2012	11.18	11.23	11.05	11.06
4215	NYSE	RCS	Mon, May 14, 2012	11.31	11.32	11.14	11.16
4214	NYSE	RCS	Fri, May 11, 2012	11.25	11.33	11.22	11.33
4213	NYSE	RCS	Thu, May 10, 2012	11.32	11.35	11.20	11.22
4212	NYSE	RCS	Wed, May 9, 2012	11.20	11.34	11.20	11.28
4211	NYSE	RCS	Tue, May 8, 2012	11.35	11.37	11.31	11.33
4210	NYSE	RCS	Mon, May 7, 2012	11.32	11.40	11.32	11.36
4209	NYSE	RCS	Fri, May 4, 2012	11.33	11.45	11.30	11.32
4208	NYSE	RCS	Thu, May 3, 2012	11.46	11.48	11.27	11.41
4207	NYSE	RCS	Wed, May 2, 2012	11.46	11.51	11.40	11.48
4206	NYSE	RCS	Tue, May 1, 2012	11.42	11.47	11.28	11.43
4205	NYSE	RCS	Mon, Apr 30, 2012	11.24	11.40	11.22	11.36
4204	NYSE	RCS	Fri, Apr 27, 2012	11.19	11.29	11.19	11.27
4203	NYSE	RCS	Thu, Apr 26, 2012	11.23	11.28	11.10	11.14
4202	NYSE	RCS	Wed, Apr 25, 2012	11.31	11.32	11.13	11.22
4201	NYSE	RCS	Tue, Apr 24, 2012	11.18	11.25	11.18	11.23
4200	NYSE	RCS	Mon, Apr 23, 2012	11.05	11.23	11.05	11.15
4199	NYSE	RCS	Fri, Apr 20, 2012	11.15	11.33	11.06	11.06
4198	NYSE	RCS	Thu, Apr 19, 2012	11.14	11.22	11.14	11.15
4197	NYSE	RCS	Wed, Apr 18, 2012	11.13	11.16	11.06	11.16
4196	NYSE	RCS	Tue, Apr 17, 2012	11.12	11.15	11.06	11.08
4195	NYSE	RCS	Mon, Apr 16, 2012	11.03	11.12	11.03	11.09
4194	NYSE	RCS	Fri, Apr 13, 2012	11.11	11.11	11.00	11.02
4193	NYSE	RCS	Thu, Apr 12, 2012	10.97	11.13	10.97	11.12
4192	NYSE	RCS	Wed, Apr 11, 2012	11.07	11.07	10.98	10.98
4191	NYSE	RCS	Tue, Apr 10, 2012	11.13	11.13	10.97	10.97
4190	NYSE	RCS	Mon, Apr 9, 2012	11.10	11.24	11.06	11.18
4189	NYSE	RCS	Thu, Apr 5, 2012	11.16	11.25	11.14	11.16
4188	NYSE	RCS	Wed, Apr 4, 2012	11.23	11.23	11.10	11.17
4187	NYSE	RCS	Tue, Apr 3, 2012	11.13	11.31	11.10	11.23
4186	NYSE	RCS	Mon, Apr 2, 2012	11.06	11.26	11.06	11.11
4185	NYSE	RCS	Fri, Mar 30, 2012	10.99	11.06	10.94	11.06
4184	NYSE	RCS	Thu, Mar 29, 2012	11.05	11.06	10.96	10.99
4183	NYSE	RCS	Wed, Mar 28, 2012	11.16	11.32	11.05	11.06
4182	NYSE	RCS	Tue, Mar 27, 2012	11.44	11.48	11.15	11.21
4181	NYSE	RCS	Mon, Mar 26, 2012	11.35	11.50	11.31	11.39
4180	NYSE	RCS	Fri, Mar 23, 2012	11.23	11.39	11.23	11.36
4179	NYSE	RCS	Thu, Mar 22, 2012	11.28	11.35	11.22	11.28
4178	NYSE	RCS	Wed, Mar 21, 2012	10.97	11.30	10.95	11.25
4177	NYSE	RCS	Tue, Mar 20, 2012	11.06	11.14	10.70	10.98
4176	NYSE	RCS	Mon, Mar 19, 2012	11.53	11.59	11.15	11.17
4175	NYSE	RCS	Fri, Mar 16, 2012	11.76	11.76	11.53	11.57
4174	NYSE	RCS	Thu, Mar 15, 2012	11.85	11.85	11.75	11.75
4173	NYSE	RCS	Wed, Mar 14, 2012	11.85	11.90	11.80	11.82
4172	NYSE	RCS	Tue, Mar 13, 2012	11.96	11.96	11.85	11.87
4171	NYSE	RCS	Mon, Mar 12, 2012	11.97	11.98	11.94	11.96
4170	NYSE	RCS	Fri, Mar 9, 2012	11.90	11.98	11.89	11.94
4169	NYSE	RCS	Thu, Mar 8, 2012	11.81	11.95	11.78	11.90
4168	NYSE	RCS	Wed, Mar 7, 2012	11.86	11.97	11.86	11.90
4167	NYSE	RCS	Tue, Mar 6, 2012	11.92	11.95	11.84	11.86
4166	NYSE	RCS	Mon, Mar 5, 2012	11.92	11.99	11.85	11.99
4165	NYSE	RCS	Fri, Mar 2, 2012	11.85	11.96	11.83	11.94
4164	NYSE	RCS	Thu, Mar 1, 2012	11.82	11.85	11.76	11.83
4163	NYSE	RCS	Wed, Feb 29, 2012	11.73	11.77	11.68	11.71
4162	NYSE	RCS	Tue, Feb 28, 2012	11.64	11.81	11.64	11.66
4161	NYSE	RCS	Mon, Feb 27, 2012	11.79	11.81	11.64	11.65
4160	NYSE	RCS	Fri, Feb 24, 2012	11.74	11.80	11.64	11.72
4159	NYSE	RCS	Thu, Feb 23, 2012	11.84	11.89	11.70	11.75
4158	NYSE	RCS	Wed, Feb 22, 2012	11.89	11.95	11.77	11.80
4157	NYSE	RCS	Tue, Feb 21, 2012	11.91	11.95	11.86	11.86
4156	NYSE	RCS	Fri, Feb 17, 2012	11.86	11.93	11.85	11.87
4155	NYSE	RCS	Thu, Feb 16, 2012	11.78	11.93	11.78	11.93
4154	NYSE	RCS	Wed, Feb 15, 2012	11.79	11.90	11.77	11.82
4153	NYSE	RCS	Tue, Feb 14, 2012	11.83	11.90	11.75	11.79
4152	NYSE	RCS	Mon, Feb 13, 2012	11.84	11.88	11.75	11.77
4151	NYSE	RCS	Fri, Feb 10, 2012	11.93	12.02	11.76	11.80
4150	NYSE	RCS	Thu, Feb 9, 2012	11.94	12.01	11.81	12.01
4149	NYSE	RCS	Wed, Feb 8, 2012	11.92	12.05	11.92	11.99
4148	NYSE	RCS	Tue, Feb 7, 2012	11.92	11.97	11.83	11.92
4147	NYSE	RCS	Mon, Feb 6, 2012	11.83	11.92	11.80	11.90
4146	NYSE	RCS	Fri, Feb 3, 2012	11.84	11.91	11.81	11.90
4145	NYSE	RCS	Thu, Feb 2, 2012	11.90	11.91	11.81	11.84
4144	NYSE	RCS	Wed, Feb 1, 2012	11.89	11.90	11.80	11.89
4143	NYSE	RCS	Tue, Jan 31, 2012	11.87	11.87	11.78	11.80
4142	NYSE	RCS	Mon, Jan 30, 2012	11.83	11.88	11.76	11.88
4141	NYSE	RCS	Fri, Jan 27, 2012	11.76	11.82	11.75	11.80
4140	NYSE	RCS	Thu, Jan 26, 2012	11.70	11.79	11.69	11.75
4139	NYSE	RCS	Wed, Jan 25, 2012	11.70	11.76	11.62	11.76
4138	NYSE	RCS	Tue, Jan 24, 2012	11.58	11.65	11.56	11.65
4137	NYSE	RCS	Mon, Jan 23, 2012	11.58	11.60	11.49	11.55
4136	NYSE	RCS	Fri, Jan 20, 2012	11.46	11.57	11.46	11.54
4135	NYSE	RCS	Thu, Jan 19, 2012	11.33	11.37	11.27	11.37
4134	NYSE	RCS	Wed, Jan 18, 2012	11.29	11.30	11.20	11.26
4133	NYSE	RCS	Tue, Jan 17, 2012	11.48	11.48	11.15	11.18
4132	NYSE	RCS	Fri, Jan 13, 2012	11.29	11.30	11.13	11.13
4131	NYSE	RCS	Thu, Jan 12, 2012	11.30	11.36	11.24	11.26
4130	NYSE	RCS	Wed, Jan 11, 2012	11.52	11.57	11.33	11.35
4129	NYSE	RCS	Tue, Jan 10, 2012	11.56	11.58	11.44	11.57
4128	NYSE	RCS	Mon, Jan 9, 2012	11.48	11.61	11.43	11.43
4127	NYSE	RCS	Fri, Jan 6, 2012	11.47	11.54	11.45	11.45
4126	NYSE	RCS	Thu, Jan 5, 2012	11.42	11.53	11.42	11.47
4125	NYSE	RCS	Wed, Jan 4, 2012	11.53	11.53	11.43	11.52
4124	NYSE	RCS	Tue, Jan 3, 2012	11.49	11.50	11.31	11.48
4123	NYSE	RCS	Fri, Dec 30, 2011	11.11	11.21	11.09	11.15
4122	NYSE	RCS	Thu, Dec 29, 2011	11.21	11.34	11.09	11.13
4121	NYSE	RCS	Wed, Dec 28, 2011	11.74	11.79	11.25	11.30
4120	NYSE	RCS	Tue, Dec 27, 2011	12.05	12.08	11.86	11.86
4119	NYSE	RCS	Fri, Dec 23, 2011	11.90	12.08	11.87	12.06
4118	NYSE	RCS	Thu, Dec 22, 2011	11.79	11.90	11.77	11.85
4117	NYSE	RCS	Wed, Dec 21, 2011	11.52	11.75	11.52	11.72
4116	NYSE	RCS	Tue, Dec 20, 2011	11.61	11.62	11.50	11.52
4115	NYSE	RCS	Mon, Dec 19, 2011	11.64	11.66	11.50	11.51
4114	NYSE	RCS	Fri, Dec 16, 2011	11.66	11.67	11.55	11.62
4113	NYSE	RCS	Thu, Dec 15, 2011	11.69	11.69	11.52	11.52
4112	NYSE	RCS	Wed, Dec 14, 2011	11.60	11.69	11.46	11.50
4111	NYSE	RCS	Tue, Dec 13, 2011	11.40	11.76	11.40	11.61
4110	NYSE	RCS	Mon, Dec 12, 2011	11.45	11.56	11.40	11.41
4109	NYSE	RCS	Fri, Dec 9, 2011	11.65	11.69	11.43	11.61
4108	NYSE	RCS	Thu, Dec 8, 2011	11.67	11.76	11.50	11.62
4107	NYSE	RCS	Wed, Dec 7, 2011	11.79	11.80	11.64	11.77
4106	NYSE	RCS	Tue, Dec 6, 2011	11.69	11.80	11.60	11.73
4105	NYSE	RCS	Mon, Dec 5, 2011	11.62	11.72	11.56	11.71
4104	NYSE	RCS	Fri, Dec 2, 2011	11.52	11.62	11.48	11.54
4103	NYSE	RCS	Thu, Dec 1, 2011	11.53	11.57	11.47	11.49
4102	NYSE	RCS	Wed, Nov 30, 2011	11.32	11.52	11.30	11.46
4101	NYSE	RCS	Tue, Nov 29, 2011	11.23	11.30	11.19	11.30
4100	NYSE	RCS	Mon, Nov 28, 2011	11.31	11.42	11.24	11.24
4099	NYSE	RCS	Fri, Nov 25, 2011	11.24	11.30	11.11	11.17
4098	NYSE	RCS	Wed, Nov 23, 2011	11.30	11.37	11.23	11.27
4097	NYSE	RCS	Tue, Nov 22, 2011	11.38	11.42	11.28	11.29
4096	NYSE	RCS	Mon, Nov 21, 2011	11.37	11.38	11.20	11.26
4095	NYSE	RCS	Fri, Nov 18, 2011	11.46	11.54	11.26	11.35
4094	NYSE	RCS	Thu, Nov 17, 2011	11.47	11.57	11.39	11.49
4093	NYSE	RCS	Wed, Nov 16, 2011	11.59	11.59	11.41	11.46
4092	NYSE	RCS	Tue, Nov 15, 2011	11.34	11.64	11.34	11.60
4091	NYSE	RCS	Mon, Nov 14, 2011	11.32	11.47	11.26	11.41
4090	NYSE	RCS	Fri, Nov 11, 2011	11.35	11.42	11.33	11.37
4089	NYSE	RCS	Thu, Nov 10, 2011	11.16	11.48	11.16	11.33
4088	NYSE	RCS	Wed, Nov 9, 2011	11.15	11.23	11.08	11.18
4087	NYSE	RCS	Tue, Nov 8, 2011	11.62	11.62	11.30	11.34
4086	NYSE	RCS	Mon, Nov 7, 2011	11.47	11.62	11.47	11.51
4085	NYSE	RCS	Fri, Nov 4, 2011	11.40	11.62	11.35	11.57
4084	NYSE	RCS	Thu, Nov 3, 2011	11.50	11.50	11.40	11.47
4083	NYSE	RCS	Wed, Nov 2, 2011	11.41	11.48	11.28	11.32
4082	NYSE	RCS	Tue, Nov 1, 2011	11.29	11.34	11.21	11.25
4081	NYSE	RCS	Mon, Oct 31, 2011	11.40	11.45	11.25	11.36
4080	NYSE	RCS	Fri, Oct 28, 2011	11.46	11.48	11.35	11.42
4079	NYSE	RCS	Thu, Oct 27, 2011	11.32	11.48	11.28	11.38
4078	NYSE	RCS	Wed, Oct 26, 2011	11.30	11.38	11.19	11.26
4077	NYSE	RCS	Tue, Oct 25, 2011	11.36	11.36	11.11	11.14
4076	NYSE	RCS	Mon, Oct 24, 2011	11.15	11.40	11.15	11.39
4075	NYSE	RCS	Fri, Oct 21, 2011	11.20	11.27	11.09	11.15
4074	NYSE	RCS	Thu, Oct 20, 2011	11.17	11.20	11.11	11.13
4073	NYSE	RCS	Wed, Oct 19, 2011	11.07	11.18	11.05	11.11
4072	NYSE	RCS	Tue, Oct 18, 2011	11.06	11.16	11.02	11.09
4071	NYSE	RCS	Mon, Oct 17, 2011	11.11	11.11	11.02	11.03
4070	NYSE	RCS	Fri, Oct 14, 2011	11.10	11.14	11.00	11.09
4069	NYSE	RCS	Thu, Oct 13, 2011	11.07	11.13	10.86	11.08
4068	NYSE	RCS	Wed, Oct 12, 2011	10.95	11.12	10.91	11.07
4067	NYSE	RCS	Tue, Oct 11, 2011	10.85	10.93	10.77	10.90
4066	NYSE	RCS	Mon, Oct 10, 2011	10.68	10.94	10.68	10.90
4065	NYSE	RCS	Fri, Oct 7, 2011	10.82	10.82	10.63	10.65
4064	NYSE	RCS	Thu, Oct 6, 2011	10.75	10.88	10.61	10.88
4063	NYSE	RCS	Wed, Oct 5, 2011	10.35	10.78	10.35	10.76
4062	NYSE	RCS	Tue, Oct 4, 2011	10.76	10.76	10.06	10.37
4061	NYSE	RCS	Mon, Oct 3, 2011	10.77	10.94	10.67	10.77
4060	NYSE	RCS	Fri, Sep 30, 2011	10.83	10.91	10.71	10.71
4059	NYSE	RCS	Thu, Sep 29, 2011	10.86	11.04	10.80	10.88
4058	NYSE	RCS	Wed, Sep 28, 2011	10.95	11.00	10.77	10.82
4057	NYSE	RCS	Tue, Sep 27, 2011	10.85	11.04	10.85	10.98
4056	NYSE	RCS	Mon, Sep 26, 2011	11.02	11.05	10.76	10.84
4055	NYSE	RCS	Fri, Sep 23, 2011	10.97	11.05	10.93	11.04
4054	NYSE	RCS	Thu, Sep 22, 2011	11.07	11.22	10.96	11.03
4053	NYSE	RCS	Wed, Sep 21, 2011	11.05	11.22	11.05	11.13
4052	NYSE	RCS	Tue, Sep 20, 2011	11.23	11.23	11.01	11.04
4051	NYSE	RCS	Mon, Sep 19, 2011	10.90	11.08	10.89	11.00
4050	NYSE	RCS	Fri, Sep 16, 2011	11.03	11.06	10.92	10.96
4049	NYSE	RCS	Thu, Sep 15, 2011	11.16	11.21	11.00	11.06
4048	NYSE	RCS	Wed, Sep 14, 2011	11.28	11.28	11.11	11.11
4047	NYSE	RCS	Tue, Sep 13, 2011	11.15	11.23	11.05	11.21
4046	NYSE	RCS	Mon, Sep 12, 2011	11.10	11.22	11.05	11.11
4045	NYSE	RCS	Fri, Sep 9, 2011	11.10	11.20	11.10	11.12
4044	NYSE	RCS	Thu, Sep 8, 2011	11.20	11.35	11.20	11.27
4043	NYSE	RCS	Wed, Sep 7, 2011	11.28	11.44	11.25	11.32
4042	NYSE	RCS	Tue, Sep 6, 2011	11.26	11.26	10.98	11.26
4041	NYSE	RCS	Fri, Sep 2, 2011	11.32	11.40	11.25	11.37
4040	NYSE	RCS	Thu, Sep 1, 2011	11.33	11.38	11.24	11.37
4039	NYSE	RCS	Wed, Aug 31, 2011	11.22	11.29	11.22	11.23
4038	NYSE	RCS	Tue, Aug 30, 2011	11.10	11.26	11.10	11.20
4037	NYSE	RCS	Mon, Aug 29, 2011	11.05	11.24	11.04	11.16
4036	NYSE	RCS	Fri, Aug 26, 2011	10.84	11.08	10.80	11.01
4035	NYSE	RCS	Thu, Aug 25, 2011	10.93	10.97	10.82	10.84
4034	NYSE	RCS	Wed, Aug 24, 2011	11.00	11.06	10.85	10.97
4033	NYSE	RCS	Tue, Aug 23, 2011	10.86	11.04	10.84	11.02
4032	NYSE	RCS	Mon, Aug 22, 2011	11.00	11.05	10.75	10.81
4031	NYSE	RCS	Fri, Aug 19, 2011	10.90	11.10	10.90	10.95
4030	NYSE	RCS	Thu, Aug 18, 2011	11.00	11.07	10.76	11.04
4029	NYSE	RCS	Wed, Aug 17, 2011	11.23	11.25	11.06	11.20
4028	NYSE	RCS	Tue, Aug 16, 2011	11.04	11.19	11.00	11.14
4027	NYSE	RCS	Mon, Aug 15, 2011	10.92	11.08	10.91	11.04
4026	NYSE	RCS	Fri, Aug 12, 2011	10.84	11.02	10.78	10.80
4025	NYSE	RCS	Thu, Aug 11, 2011	10.62	11.01	10.59	10.94
4024	NYSE	RCS	Wed, Aug 10, 2011	10.69	10.79	10.53	10.71
4023	NYSE	RCS	Tue, Aug 9, 2011	10.17	10.78	10.08	10.78
4022	NYSE	RCS	Mon, Aug 8, 2011	10.21	10.46	10.01	10.16
4021	NYSE	RCS	Fri, Aug 5, 2011	11.13	11.13	10.25	10.77
4020	NYSE	RCS	Thu, Aug 4, 2011	11.12	11.35	10.85	10.97
4019	NYSE	RCS	Wed, Aug 3, 2011	11.21	11.34	11.21	11.29
4018	NYSE	RCS	Tue, Aug 2, 2011	11.17	11.37	11.17	11.20
4017	NYSE	RCS	Mon, Aug 1, 2011	11.00	11.20	10.94	11.17
4016	NYSE	RCS	Fri, Jul 29, 2011	10.78	10.94	10.69	10.78
4015	NYSE	RCS	Thu, Jul 28, 2011	10.90	10.91	10.77	10.89
4014	NYSE	RCS	Wed, Jul 27, 2011	10.87	11.01	10.70	10.77
4013	NYSE	RCS	Tue, Jul 26, 2011	11.03	11.09	10.96	10.99
4012	NYSE	RCS	Mon, Jul 25, 2011	11.27	11.30	11.03	11.07
4011	NYSE	RCS	Fri, Jul 22, 2011	11.40	11.46	11.35	11.42
4010	NYSE	RCS	Thu, Jul 21, 2011	11.39	11.48	11.16	11.47
4009	NYSE	RCS	Wed, Jul 20, 2011	11.25	11.35	11.11	11.34
4008	NYSE	RCS	Tue, Jul 19, 2011	11.58	11.58	11.03	11.17
4007	NYSE	RCS	Mon, Jul 18, 2011	11.17	11.17	10.93	11.08
4006	NYSE	RCS	Fri, Jul 15, 2011	11.29	11.39	11.16	11.20
4005	NYSE	RCS	Thu, Jul 14, 2011	11.50	11.61	11.18	11.33
4004	NYSE	RCS	Wed, Jul 13, 2011	11.51	11.56	11.42	11.53
4003	NYSE	RCS	Tue, Jul 12, 2011	11.53	11.58	11.46	11.54
4002	NYSE	RCS	Mon, Jul 11, 2011	11.59	11.64	11.54	11.54
4001	NYSE	RCS	Fri, Jul 8, 2011	11.53	11.68	11.53	11.66
4000	NYSE	RCS	Thu, Jul 7, 2011	11.68	11.69	11.52	11.55
3999	NYSE	RCS	Wed, Jul 6, 2011	11.65	11.71	11.52	11.67
3998	NYSE	RCS	Tue, Jul 5, 2011	11.50	11.68	11.46	11.66
3997	NYSE	RCS	Fri, Jul 1, 2011	11.48	11.50	11.43	11.48
3996	NYSE	RCS	Thu, Jun 30, 2011	11.42	11.49	11.41	11.45
3995	NYSE	RCS	Wed, Jun 29, 2011	11.41	11.47	11.37	11.44
3994	NYSE	RCS	Tue, Jun 28, 2011	11.39	11.44	11.32	11.39
3993	NYSE	RCS	Mon, Jun 27, 2011	11.23	11.38	11.23	11.33
3992	NYSE	RCS	Fri, Jun 24, 2011	11.32	11.34	11.26	11.27
3991	NYSE	RCS	Thu, Jun 23, 2011	11.27	11.34	11.18	11.34
3990	NYSE	RCS	Wed, Jun 22, 2011	11.16	11.34	11.12	11.32
3989	NYSE	RCS	Tue, Jun 21, 2011	11.21	11.27	11.08	11.14
3988	NYSE	RCS	Mon, Jun 20, 2011	11.04	11.20	10.98	11.12
3987	NYSE	RCS	Fri, Jun 17, 2011	10.98	11.06	10.98	11.00
3986	NYSE	RCS	Thu, Jun 16, 2011	11.02	11.03	10.86	10.93
3985	NYSE	RCS	Wed, Jun 15, 2011	11.00	11.08	10.90	11.02
3984	NYSE	RCS	Tue, Jun 14, 2011	10.77	11.12	10.77	11.10
3983	NYSE	RCS	Mon, Jun 13, 2011	11.30	11.33	10.38	10.71
3982	NYSE	RCS	Fri, Jun 10, 2011	11.63	11.66	11.07	11.36
3981	NYSE	RCS	Thu, Jun 9, 2011	11.78	11.78	11.62	11.66
3980	NYSE	RCS	Wed, Jun 8, 2011	11.82	11.88	11.79	11.81
3979	NYSE	RCS	Tue, Jun 7, 2011	11.88	11.88	11.78	11.82
3978	NYSE	RCS	Mon, Jun 6, 2011	11.87	11.88	11.80	11.85
3977	NYSE	RCS	Fri, Jun 3, 2011	11.80	11.90	11.80	11.90
3976	NYSE	RCS	Thu, Jun 2, 2011	11.77	11.90	11.75	11.90
3975	NYSE	RCS	Wed, Jun 1, 2011	11.87	11.87	11.72	11.82
3974	NYSE	RCS	Tue, May 31, 2011	11.86	11.88	11.82	11.88
3973	NYSE	RCS	Fri, May 27, 2011	11.76	11.82	11.75	11.80
3972	NYSE	RCS	Thu, May 26, 2011	11.67	11.76	11.64	11.75
3971	NYSE	RCS	Wed, May 25, 2011	11.66	11.69	11.54	11.68
3970	NYSE	RCS	Tue, May 24, 2011	11.83	11.85	11.52	11.73
3969	NYSE	RCS	Mon, May 23, 2011	11.83	11.88	11.81	11.86
3968	NYSE	RCS	Fri, May 20, 2011	11.84	11.90	11.76	11.90
3967	NYSE	RCS	Thu, May 19, 2011	11.78	11.85	11.75	11.85
3966	NYSE	RCS	Wed, May 18, 2011	11.74	11.80	11.68	11.79
3965	NYSE	RCS	Tue, May 17, 2011	11.78	11.82	11.66	11.70
3964	NYSE	RCS	Mon, May 16, 2011	11.80	11.81	11.67	11.78
3963	NYSE	RCS	Fri, May 13, 2011	11.74	11.79	11.70	11.76
3962	NYSE	RCS	Thu, May 12, 2011	11.66	11.84	11.65	11.80
3961	NYSE	RCS	Wed, May 11, 2011	11.83	11.80	11.60	11.64
3960	NYSE	RCS	Tue, May 10, 2011	11.88	11.91	11.77	11.78
3959	NYSE	RCS	Mon, May 9, 2011	11.72	11.92	11.72	11.91
3958	NYSE	RCS	Fri, May 6, 2011	11.69	11.74	11.68	11.71
3957	NYSE	RCS	Thu, May 5, 2011	11.69	11.73	11.66	11.66
3956	NYSE	RCS	Wed, May 4, 2011	11.70	11.72	11.65	11.72
3955	NYSE	RCS	Tue, May 3, 2011	11.62	11.72	11.62	11.70
3954	NYSE	RCS	Mon, May 2, 2011	11.76	11.74	11.62	11.68
3953	NYSE	RCS	Fri, Apr 29, 2011	11.59	11.67	11.50	11.63
3952	NYSE	RCS	Thu, Apr 28, 2011	11.45	11.58	11.43	11.56
3951	NYSE	RCS	Wed, Apr 27, 2011	11.59	11.59	11.40	11.45
3950	NYSE	RCS	Tue, Apr 26, 2011	11.58	11.62	11.50	11.51
3949	NYSE	RCS	Mon, Apr 25, 2011	11.43	11.60	11.43	11.54
3948	NYSE	RCS	Thu, Apr 21, 2011	11.53	11.60	11.33	11.42
3947	NYSE	RCS	Wed, Apr 20, 2011	11.74	11.74	11.52	11.55
3946	NYSE	RCS	Tue, Apr 19, 2011	11.67	11.71	11.63	11.71
3945	NYSE	RCS	Mon, Apr 18, 2011	11.49	11.69	11.46	11.65
3944	NYSE	RCS	Fri, Apr 15, 2011	11.41	11.51	11.37	11.50
3943	NYSE	RCS	Thu, Apr 14, 2011	11.35	11.49	11.30	11.45
3942	NYSE	RCS	Wed, Apr 13, 2011	11.19	11.40	11.19	11.35
3941	NYSE	RCS	Tue, Apr 12, 2011	11.21	11.21	11.15	11.18
3940	NYSE	RCS	Mon, Apr 11, 2011	11.34	11.34	11.18	11.19
3939	NYSE	RCS	Fri, Apr 8, 2011	11.39	11.57	11.07	11.20
3938	NYSE	RCS	Thu, Apr 7, 2011	11.43	11.43	11.26	11.37
3937	NYSE	RCS	Wed, Apr 6, 2011	11.39	11.51	11.33	11.49
3936	NYSE	RCS	Tue, Apr 5, 2011	11.19	11.40	11.19	11.39
3935	NYSE	RCS	Mon, Apr 4, 2011	11.09	11.24	11.14	11.19
3934	NYSE	RCS	Fri, Apr 1, 2011	11.21	11.15	11.06	11.09
3933	NYSE	RCS	Thu, Mar 31, 2011	11.12	11.17	11.07	11.07
3932	NYSE	RCS	Wed, Mar 30, 2011	11.17	11.18	11.07	11.08
3931	NYSE	RCS	Tue, Mar 29, 2011	11.09	11.18	11.08	11.11
3930	NYSE	RCS	Mon, Mar 28, 2011	11.06	11.09	11.03	11.04
3929	NYSE	RCS	Fri, Mar 25, 2011	11.20	11.24	11.02	11.06
3928	NYSE	RCS	Thu, Mar 24, 2011	11.07	11.20	11.05	11.16
3927	NYSE	RCS	Wed, Mar 23, 2011	11.06	11.08	11.02	11.07
3926	NYSE	RCS	Tue, Mar 22, 2011	11.13	11.13	10.99	11.02
3925	NYSE	RCS	Mon, Mar 21, 2011	11.04	11.08	11.02	11.08
3924	NYSE	RCS	Fri, Mar 18, 2011	11.07	11.07	10.93	11.05
3923	NYSE	RCS	Thu, Mar 17, 2011	10.86	10.98	10.86	10.95
3922	NYSE	RCS	Wed, Mar 16, 2011	10.89	11.04	10.84	10.84
3921	NYSE	RCS	Tue, Mar 15, 2011	10.48	10.90	10.37	10.86
3920	NYSE	RCS	Mon, Mar 14, 2011	10.95	10.95	10.78	10.83
3919	NYSE	RCS	Fri, Mar 11, 2011	11.04	11.04	10.92	10.92
3918	NYSE	RCS	Thu, Mar 10, 2011	11.14	11.14	10.98	11.08
3917	NYSE	RCS	Wed, Mar 9, 2011	11.12	11.20	11.09	11.12
3916	NYSE	RCS	Tue, Mar 8, 2011	11.05	11.13	11.04	11.12
3915	NYSE	RCS	Mon, Mar 7, 2011	11.06	11.06	11.00	11.02
3914	NYSE	RCS	Fri, Mar 4, 2011	11.05	11.06	10.98	11.02
3913	NYSE	RCS	Thu, Mar 3, 2011	10.99	11.05	10.95	11.05
3912	NYSE	RCS	Wed, Mar 2, 2011	10.95	11.03	10.92	10.98
3911	NYSE	RCS	Tue, Mar 1, 2011	10.93	10.95	10.90	10.95
3910	NYSE	RCS	Mon, Feb 28, 2011	10.76	10.90	10.76	10.89
3909	NYSE	RCS	Fri, Feb 25, 2011	10.73	10.78	10.69	10.72
3908	NYSE	RCS	Thu, Feb 24, 2011	10.59	10.73	10.56	10.69
3907	NYSE	RCS	Wed, Feb 23, 2011	10.53	10.56	10.48	10.55
3906	NYSE	RCS	Tue, Feb 22, 2011	10.65	10.65	10.46	10.48
3905	NYSE	RCS	Fri, Feb 18, 2011	10.65	10.70	10.63	10.70
3904	NYSE	RCS	Thu, Feb 17, 2011	10.53	10.65	10.53	10.65
3903	NYSE	RCS	Wed, Feb 16, 2011	10.52	10.56	10.49	10.56
3902	NYSE	RCS	Tue, Feb 15, 2011	10.51	10.53	10.48	10.53
3901	NYSE	RCS	Mon, Feb 14, 2011	10.55	10.55	10.47	10.51
3900	NYSE	RCS	Fri, Feb 11, 2011	10.51	10.55	10.48	10.52
3899	NYSE	RCS	Thu, Feb 10, 2011	10.50	10.54	10.45	10.46
3898	NYSE	RCS	Wed, Feb 9, 2011	10.50	10.58	10.43	10.54
3897	NYSE	RCS	Tue, Feb 8, 2011	10.49	10.52	10.44	10.50
3896	NYSE	RCS	Mon, Feb 7, 2011	10.41	10.50	10.40	10.49
3895	NYSE	RCS	Fri, Feb 4, 2011	10.35	10.45	10.35	10.43
3894	NYSE	RCS	Thu, Feb 3, 2011	10.43	10.43	10.37	10.41
3893	NYSE	RCS	Wed, Feb 2, 2011	10.46	10.48	10.40	10.41
3892	NYSE	RCS	Tue, Feb 1, 2011	10.46	10.47	10.42	10.45
3891	NYSE	RCS	Mon, Jan 31, 2011	10.34	10.47	10.34	10.44
3890	NYSE	RCS	Fri, Jan 28, 2011	10.47	10.47	10.31	10.33
3889	NYSE	RCS	Thu, Jan 27, 2011	10.40	10.45	10.38	10.45
3888	NYSE	RCS	Wed, Jan 26, 2011	10.40	10.44	10.33	10.40
3887	NYSE	RCS	Tue, Jan 25, 2011	10.40	10.43	10.35	10.41
3886	NYSE	RCS	Mon, Jan 24, 2011	10.16	10.38	10.16	10.35
3885	NYSE	RCS	Fri, Jan 21, 2011	10.20	10.23	10.14	10.20
3884	NYSE	RCS	Thu, Jan 20, 2011	10.15	10.24	10.10	10.22
3883	NYSE	RCS	Wed, Jan 19, 2011	10.09	10.17	10.03	10.15
3882	NYSE	RCS	Tue, Jan 18, 2011	10.25	10.25	10.08	10.08
3881	NYSE	RCS	Fri, Jan 14, 2011	10.27	10.27	10.10	10.22
3880	NYSE	RCS	Thu, Jan 13, 2011	10.20	10.30	10.18	10.25
3879	NYSE	RCS	Wed, Jan 12, 2011	10.42	10.44	10.11	10.25
3878	NYSE	RCS	Tue, Jan 11, 2011	10.40	10.42	10.33	10.36
3877	NYSE	RCS	Mon, Jan 10, 2011	10.47	10.47	10.36	10.42
3876	NYSE	RCS	Fri, Jan 7, 2011	10.32	10.42	10.32	10.40
3875	NYSE	RCS	Thu, Jan 6, 2011	10.24	10.35	10.22	10.32
3874	NYSE	RCS	Wed, Jan 5, 2011	10.39	10.39	10.21	10.27
3873	NYSE	RCS	Tue, Jan 4, 2011	10.44	10.45	10.31	10.38
3872	NYSE	RCS	Mon, Jan 3, 2011	10.19	10.49	10.10	10.37
3871	NYSE	RCS	Fri, Dec 31, 2010	9.93	10.23	9.89	10.19
3870	NYSE	RCS	Thu, Dec 30, 2010	9.75	10.04	9.69	9.97
3869	NYSE	RCS	Wed, Dec 29, 2010	10.06	10.23	10.06	10.15
3868	NYSE	RCS	Tue, Dec 28, 2010	10.74	10.74	10.57	10.61
3867	NYSE	RCS	Mon, Dec 27, 2010	10.48	10.66	10.44	10.66
3866	NYSE	RCS	Thu, Dec 23, 2010	10.40	10.54	10.40	10.42
3865	NYSE	RCS	Wed, Dec 22, 2010	10.41	10.46	10.36	10.44
3864	NYSE	RCS	Tue, Dec 21, 2010	10.24	10.34	10.18	10.22
3863	NYSE	RCS	Mon, Dec 20, 2010	10.58	10.61	10.30	10.32
3862	NYSE	RCS	Fri, Dec 17, 2010	10.35	10.70	10.31	10.70
3861	NYSE	RCS	Thu, Dec 16, 2010	10.17	10.28	10.10	10.26
3860	NYSE	RCS	Wed, Dec 15, 2010	10.08	10.14	9.99	10.10
3859	NYSE	RCS	Tue, Dec 14, 2010	9.94	10.02	9.77	10.01
3858	NYSE	RCS	Mon, Dec 13, 2010	10.23	10.75	9.76	9.98
3857	NYSE	RCS	Fri, Dec 10, 2010	10.46	10.55	10.24	10.25
3856	NYSE	RCS	Thu, Dec 9, 2010	10.67	10.74	10.42	10.52
3855	NYSE	RCS	Wed, Dec 8, 2010	11.00	11.08	10.70	10.72
3854	NYSE	RCS	Tue, Dec 7, 2010	11.00	11.05	10.85	10.98
3853	NYSE	RCS	Mon, Dec 6, 2010	10.82	11.00	10.82	10.97
3852	NYSE	RCS	Fri, Dec 3, 2010	10.87	10.87	10.74	10.82
3851	NYSE	RCS	Thu, Dec 2, 2010	10.85	10.87	10.70	10.84
3850	NYSE	RCS	Wed, Dec 1, 2010	11.00	11.00	10.80	10.86
3849	NYSE	RCS	Tue, Nov 30, 2010	10.90	10.95	10.87	10.92
3848	NYSE	RCS	Mon, Nov 29, 2010	10.84	10.99	10.84	10.93
3847	NYSE	RCS	Fri, Nov 26, 2010	10.96	10.97	10.86	10.95
3846	NYSE	RCS	Wed, Nov 24, 2010	10.89	10.98	10.85	10.96
3845	NYSE	RCS	Tue, Nov 23, 2010	10.92	10.92	10.80	10.82
3844	NYSE	RCS	Mon, Nov 22, 2010	10.80	10.98	10.79	10.91
3843	NYSE	RCS	Fri, Nov 19, 2010	10.85	10.88	10.75	10.80
3842	NYSE	RCS	Thu, Nov 18, 2010	10.76	10.81	10.71	10.77
3841	NYSE	RCS	Wed, Nov 17, 2010	10.53	10.80	10.51	10.73
3840	NYSE	RCS	Tue, Nov 16, 2010	10.85	10.86	10.16	10.49
3839	NYSE	RCS	Mon, Nov 15, 2010	11.14	11.25	10.88	10.88
3838	NYSE	RCS	Fri, Nov 12, 2010	11.30	11.32	11.11	11.15
3837	NYSE	RCS	Thu, Nov 11, 2010	11.36	11.38	11.32	11.33
3836	NYSE	RCS	Wed, Nov 10, 2010	11.38	11.38	11.30	11.35
3835	NYSE	RCS	Tue, Nov 9, 2010	11.38	11.43	11.32	11.33
3834	NYSE	RCS	Mon, Nov 8, 2010	11.43	11.43	11.32	11.39
3833	NYSE	RCS	Fri, Nov 5, 2010	11.39	11.45	11.35	11.36
3832	NYSE	RCS	Thu, Nov 4, 2010	11.35	11.40	11.30	11.33
3831	NYSE	RCS	Wed, Nov 3, 2010	11.26	11.35	11.26	11.30
3830	NYSE	RCS	Tue, Nov 2, 2010	11.20	11.30	11.10	11.29
3829	NYSE	RCS	Mon, Nov 1, 2010	11.02	11.16	11.02	11.15
3828	NYSE	RCS	Fri, Oct 29, 2010	10.94	11.10	10.94	11.07
3827	NYSE	RCS	Thu, Oct 28, 2010	10.97	10.98	10.90	10.98
3826	NYSE	RCS	Wed, Oct 27, 2010	10.85	10.96	10.85	10.94
3825	NYSE	RCS	Tue, Oct 26, 2010	10.79	10.90	10.75	10.89
3824	NYSE	RCS	Mon, Oct 25, 2010	10.87	10.90	10.75	10.76
3823	NYSE	RCS	Fri, Oct 22, 2010	11.04	11.06	10.86	10.89
3822	NYSE	RCS	Thu, Oct 21, 2010	11.08	11.24	11.02	11.04
3821	NYSE	RCS	Wed, Oct 20, 2010	11.02	11.16	11.02	11.15
3820	NYSE	RCS	Tue, Oct 19, 2010	11.09	11.12	11.00	11.03
3819	NYSE	RCS	Mon, Oct 18, 2010	11.03	11.13	11.02	11.03
3818	NYSE	RCS	Fri, Oct 15, 2010	11.26	11.27	11.01	11.03
3817	NYSE	RCS	Thu, Oct 14, 2010	11.34	11.37	11.23	11.24
3816	NYSE	RCS	Wed, Oct 13, 2010	11.20	11.36	11.20	11.28
3815	NYSE	RCS	Tue, Oct 12, 2010	11.11	11.25	11.05	11.23
3814	NYSE	RCS	Mon, Oct 11, 2010	10.93	11.10	10.83	11.09
3813	NYSE	RCS	Fri, Oct 8, 2010	10.84	10.97	10.80	10.91
3812	NYSE	RCS	Thu, Oct 7, 2010	10.59	10.82	10.59	10.82
3811	NYSE	RCS	Wed, Oct 6, 2010	10.66	10.66	10.57	10.58
3810	NYSE	RCS	Tue, Oct 5, 2010	10.53	10.72	10.53	10.65
3809	NYSE	RCS	Mon, Oct 4, 2010	10.51	10.62	10.40	10.56
3808	NYSE	RCS	Fri, Oct 1, 2010	10.50	10.65	10.50	10.65
3807	NYSE	RCS	Thu, Sep 30, 2010	10.51	10.60	10.48	10.50
3806	NYSE	RCS	Wed, Sep 29, 2010	10.67	10.67	10.51	10.52
3805	NYSE	RCS	Tue, Sep 28, 2010	10.60	10.67	10.58	10.62
3804	NYSE	RCS	Mon, Sep 27, 2010	10.69	10.79	10.66	10.67
3803	NYSE	RCS	Fri, Sep 24, 2010	10.75	10.80	10.66	10.80
3802	NYSE	RCS	Thu, Sep 23, 2010	10.71	10.85	10.65	10.75
3801	NYSE	RCS	Wed, Sep 22, 2010	10.86	10.94	10.81	10.87
3800	NYSE	RCS	Tue, Sep 21, 2010	10.95	11.09	10.92	10.93
3799	NYSE	RCS	Mon, Sep 20, 2010	11.22	11.22	10.95	11.05
3798	NYSE	RCS	Fri, Sep 17, 2010	11.31	11.38	11.25	11.28
3797	NYSE	RCS	Thu, Sep 16, 2010	11.28	11.42	11.25	11.38
3796	NYSE	RCS	Wed, Sep 15, 2010	11.45	11.45	11.22	11.25
3795	NYSE	RCS	Tue, Sep 14, 2010	11.56	11.56	11.38	11.40
3794	NYSE	RCS	Mon, Sep 13, 2010	11.60	11.61	11.43	11.50
3793	NYSE	RCS	Fri, Sep 10, 2010	11.63	11.66	11.52	11.55
3792	NYSE	RCS	Thu, Sep 9, 2010	11.74	11.74	11.52	11.66
3791	NYSE	RCS	Wed, Sep 8, 2010	11.67	11.96	11.67	11.74
3790	NYSE	RCS	Tue, Sep 7, 2010	11.43	11.80	11.26	11.80
3789	NYSE	RCS	Fri, Sep 3, 2010	11.62	11.72	11.30	11.43
3788	NYSE	RCS	Thu, Sep 2, 2010	11.74	11.75	11.51	11.59
3787	NYSE	RCS	Wed, Sep 1, 2010	11.63	11.75	11.50	11.69
3786	NYSE	RCS	Tue, Aug 31, 2010	11.26	11.60	11.25	11.54
3785	NYSE	RCS	Mon, Aug 30, 2010	11.09	11.30	11.09	11.25
3784	NYSE	RCS	Fri, Aug 27, 2010	10.87	11.10	10.86	11.03
3783	NYSE	RCS	Thu, Aug 26, 2010	11.21	11.26	10.85	10.94
3782	NYSE	RCS	Wed, Aug 25, 2010	11.61	11.65	11.24	11.26
3781	NYSE	RCS	Tue, Aug 24, 2010	11.71	11.83	11.65	11.79
3780	NYSE	RCS	Mon, Aug 23, 2010	11.84	11.93	11.65	11.75
3779	NYSE	RCS	Fri, Aug 20, 2010	11.75	11.84	11.68	11.78
3778	NYSE	RCS	Thu, Aug 19, 2010	11.84	11.87	11.69	11.78
3777	NYSE	RCS	Wed, Aug 18, 2010	11.76	11.98	11.61	11.81
3776	NYSE	RCS	Tue, Aug 17, 2010	11.62	11.83	11.55	11.79
3775	NYSE	RCS	Mon, Aug 16, 2010	11.32	11.65	11.32	11.62
3774	NYSE	RCS	Fri, Aug 13, 2010	11.63	11.67	11.27	11.36
3773	NYSE	RCS	Thu, Aug 12, 2010	11.88	11.92	11.62	11.64
3772	NYSE	RCS	Wed, Aug 11, 2010	11.87	11.98	11.71	11.94
3771	NYSE	RCS	Tue, Aug 10, 2010	11.89	11.95	11.73	11.92
3770	NYSE	RCS	Mon, Aug 9, 2010	11.76	11.95	11.73	11.95
3769	NYSE	RCS	Fri, Aug 6, 2010	11.50	11.77	11.50	11.70
3768	NYSE	RCS	Thu, Aug 5, 2010	11.83	11.87	11.57	11.62
3767	NYSE	RCS	Wed, Aug 4, 2010	11.78	11.95	11.73	11.82
3766	NYSE	RCS	Tue, Aug 3, 2010	11.56	11.80	11.46	11.75
3765	NYSE	RCS	Mon, Aug 2, 2010	11.49	11.56	11.45	11.53
3764	NYSE	RCS	Fri, Jul 30, 2010	11.38	11.46	11.34	11.46
3763	NYSE	RCS	Thu, Jul 29, 2010	11.38	11.40	11.26	11.40
3762	NYSE	RCS	Wed, Jul 28, 2010	11.25	11.37	11.22	11.37
3761	NYSE	RCS	Tue, Jul 27, 2010	11.23	11.26	11.16	11.26
3760	NYSE	RCS	Mon, Jul 26, 2010	11.16	11.20	11.08	11.20
3759	NYSE	RCS	Fri, Jul 23, 2010	11.10	11.19	11.05	11.15
3758	NYSE	RCS	Thu, Jul 22, 2010	10.92	11.09	10.91	11.04
3757	NYSE	RCS	Wed, Jul 21, 2010	10.84	10.97	10.78	10.90
3756	NYSE	RCS	Tue, Jul 20, 2010	10.69	10.89	10.63	10.89
3755	NYSE	RCS	Mon, Jul 19, 2010	10.59	10.77	10.59	10.70
3754	NYSE	RCS	Fri, Jul 16, 2010	10.73	10.73	10.52	10.64
3753	NYSE	RCS	Thu, Jul 15, 2010	10.64	10.72	10.49	10.70
3752	NYSE	RCS	Wed, Jul 14, 2010	10.90	10.96	10.54	10.59
3751	NYSE	RCS	Tue, Jul 13, 2010	11.11	11.11	10.83	10.86
3750	NYSE	RCS	Mon, Jul 12, 2010	11.04	11.11	10.99	11.05
3749	NYSE	RCS	Fri, Jul 9, 2010	11.00	11.10	11.00	11.10
3748	NYSE	RCS	Thu, Jul 8, 2010	11.00	11.10	10.95	11.01
3747	NYSE	RCS	Wed, Jul 7, 2010	10.90	11.15	10.89	11.01
3746	NYSE	RCS	Tue, Jul 6, 2010	10.57	10.90	10.54	10.80
3745	NYSE	RCS	Fri, Jul 2, 2010	10.44	10.53	10.38	10.53
3744	NYSE	RCS	Thu, Jul 1, 2010	10.48	10.49	10.20	10.39
3743	NYSE	RCS	Wed, Jun 30, 2010	10.25	10.49	10.24	10.43
3742	NYSE	RCS	Tue, Jun 29, 2010	10.52	10.56	10.30	10.30
3741	NYSE	RCS	Mon, Jun 28, 2010	10.49	10.66	10.49	10.57
3740	NYSE	RCS	Fri, Jun 25, 2010	10.44	10.53	10.42	10.53
3739	NYSE	RCS	Thu, Jun 24, 2010	10.35	10.45	10.32	10.40
3738	NYSE	RCS	Wed, Jun 23, 2010	10.30	10.43	10.25	10.30
3737	NYSE	RCS	Tue, Jun 22, 2010	10.35	10.42	10.31	10.32
3736	NYSE	RCS	Mon, Jun 21, 2010	10.43	10.48	10.36	10.42
3735	NYSE	RCS	Fri, Jun 18, 2010	10.39	10.40	10.31	10.35
3734	NYSE	RCS	Thu, Jun 17, 2010	10.43	10.43	10.27	10.38
3733	NYSE	RCS	Wed, Jun 16, 2010	10.33	10.41	10.33	10.40
3732	NYSE	RCS	Tue, Jun 15, 2010	10.41	10.41	10.27	10.33
3731	NYSE	RCS	Mon, Jun 14, 2010	10.28	10.35	10.18	10.31
3730	NYSE	RCS	Fri, Jun 11, 2010	10.14	10.26	10.07	10.20
3729	NYSE	RCS	Thu, Jun 10, 2010	10.17	10.25	10.10	10.10
3728	NYSE	RCS	Wed, Jun 9, 2010	10.24	10.29	10.10	10.12
3727	NYSE	RCS	Tue, Jun 8, 2010	10.12	10.25	10.05	10.24
3726	NYSE	RCS	Mon, Jun 7, 2010	10.19	10.25	10.13	10.20
3725	NYSE	RCS	Fri, Jun 4, 2010	10.05	10.26	10.00	10.06
3724	NYSE	RCS	Thu, Jun 3, 2010	10.32	10.32	10.08	10.13
3723	NYSE	RCS	Wed, Jun 2, 2010	10.18	10.24	10.10	10.22
3722	NYSE	RCS	Tue, Jun 1, 2010	10.16	10.16	9.90	10.11
3721	NYSE	RCS	Fri, May 28, 2010	10.09	10.17	10.04	10.13
3720	NYSE	RCS	Thu, May 27, 2010	10.02	10.12	9.86	9.99
3719	NYSE	RCS	Wed, May 26, 2010	9.95	10.12	9.78	9.81
3718	NYSE	RCS	Tue, May 25, 2010	9.80	9.91	9.65	9.84
3717	NYSE	RCS	Mon, May 24, 2010	10.04	10.09	10.00	10.06
3716	NYSE	RCS	Fri, May 21, 2010	9.55	10.00	9.55	9.95
3715	NYSE	RCS	Thu, May 20, 2010	9.80	9.96	9.75	9.77
3714	NYSE	RCS	Wed, May 19, 2010	10.10	10.14	9.71	10.02
3713	NYSE	RCS	Tue, May 18, 2010	10.12	10.15	9.96	10.06
3712	NYSE	RCS	Mon, May 17, 2010	10.30	10.30	9.95	9.96
3711	NYSE	RCS	Fri, May 14, 2010	10.26	10.27	10.12	10.27
3710	NYSE	RCS	Thu, May 13, 2010	10.15	10.32	10.12	10.26
3709	NYSE	RCS	Wed, May 12, 2010	10.27	10.39	10.15	10.25
3708	NYSE	RCS	Tue, May 11, 2010	10.04	10.38	9.91	10.30
3707	NYSE	RCS	Mon, May 10, 2010	9.90	10.11	9.85	10.01
3706	NYSE	RCS	Fri, May 7, 2010	9.90	9.90	9.24	9.67
3705	NYSE	RCS	Thu, May 6, 2010	10.15	10.20	9.80	9.93
3704	NYSE	RCS	Wed, May 5, 2010	10.20	10.35	10.19	10.27
3703	NYSE	RCS	Tue, May 4, 2010	10.31	10.35	10.25	10.29
3702	NYSE	RCS	Mon, May 3, 2010	10.30	10.34	10.25	10.31
3701	NYSE	RCS	Fri, Apr 30, 2010	10.25	10.33	10.20	10.25
3700	NYSE	RCS	Thu, Apr 29, 2010	10.15	10.24	10.15	10.20
3699	NYSE	RCS	Wed, Apr 28, 2010	10.20	10.20	10.12	10.17
3698	NYSE	RCS	Tue, Apr 27, 2010	10.03	10.15	10.03	10.07
3697	NYSE	RCS	Mon, Apr 26, 2010	9.99	10.09	9.94	10.05
3696	NYSE	RCS	Fri, Apr 23, 2010	10.00	10.20	10.00	10.03
3695	NYSE	RCS	Thu, Apr 22, 2010	9.97	10.09	9.92	10.03
3694	NYSE	RCS	Wed, Apr 21, 2010	10.08	10.11	10.00	10.02
3693	NYSE	RCS	Tue, Apr 20, 2010	10.12	10.22	10.10	10.11
3692	NYSE	RCS	Mon, Apr 19, 2010	10.00	10.20	9.92	10.14
3691	NYSE	RCS	Fri, Apr 16, 2010	10.12	10.14	9.88	10.01
3690	NYSE	RCS	Thu, Apr 15, 2010	10.17	10.26	10.14	10.18
3689	NYSE	RCS	Wed, Apr 14, 2010	10.17	10.30	10.12	10.28
3688	NYSE	RCS	Tue, Apr 13, 2010	10.19	10.24	10.12	10.21
3687	NYSE	RCS	Mon, Apr 12, 2010	10.07	10.21	10.02	10.18
3686	NYSE	RCS	Fri, Apr 9, 2010	10.00	10.16	9.99	10.10
3685	NYSE	RCS	Thu, Apr 8, 2010	9.71	10.06	9.67	10.06
3684	NYSE	RCS	Wed, Apr 7, 2010	10.00	10.00	9.80	9.84
3683	NYSE	RCS	Tue, Apr 6, 2010	10.19	10.20	9.79	10.00
3682	NYSE	RCS	Mon, Apr 5, 2010	10.31	10.33	10.25	10.26
3681	NYSE	RCS	Thu, Apr 1, 2010	10.33	10.44	10.32	10.34
3680	NYSE	RCS	Wed, Mar 31, 2010	10.36	10.40	10.24	10.32
3679	NYSE	RCS	Tue, Mar 30, 2010	10.71	10.71	10.37	10.44
3678	NYSE	RCS	Mon, Mar 29, 2010	10.86	10.86	10.66	10.67
3677	NYSE	RCS	Fri, Mar 26, 2010	10.91	10.99	10.85	10.89
3676	NYSE	RCS	Thu, Mar 25, 2010	10.96	11.00	10.89	10.92
3675	NYSE	RCS	Wed, Mar 24, 2010	10.92	11.07	10.86	10.96
3674	NYSE	RCS	Tue, Mar 23, 2010	10.89	10.99	10.85	10.96
3673	NYSE	RCS	Mon, Mar 22, 2010	11.00	11.00	10.86	10.93
3672	NYSE	RCS	Fri, Mar 19, 2010	11.23	11.23	11.02	11.10
3671	NYSE	RCS	Thu, Mar 18, 2010	11.09	11.28	11.02	11.27
3670	NYSE	RCS	Wed, Mar 17, 2010	11.00	11.10	10.92	11.04
3669	NYSE	RCS	Tue, Mar 16, 2010	10.81	11.03	10.78	11.00
3668	NYSE	RCS	Mon, Mar 15, 2010	10.98	11.12	10.81	10.83
3667	NYSE	RCS	Fri, Mar 12, 2010	11.20	11.29	11.01	11.02
3666	NYSE	RCS	Thu, Mar 11, 2010	11.22	11.38	11.16	11.18
3665	NYSE	RCS	Wed, Mar 10, 2010	11.42	11.43	11.21	11.22
3664	NYSE	RCS	Tue, Mar 9, 2010	11.18	11.40	11.18	11.40
3663	NYSE	RCS	Mon, Mar 8, 2010	11.17	11.21	11.12	11.21
3662	NYSE	RCS	Fri, Mar 5, 2010	11.20	11.24	11.14	11.19
3661	NYSE	RCS	Thu, Mar 4, 2010	11.15	11.23	11.05	11.10
3660	NYSE	RCS	Wed, Mar 3, 2010	11.14	11.20	11.13	11.14
3659	NYSE	RCS	Tue, Mar 2, 2010	11.15	11.24	11.03	11.16
3658	NYSE	RCS	Mon, Mar 1, 2010	11.10	11.18	11.02	11.04
3657	NYSE	RCS	Fri, Feb 26, 2010	11.03	11.05	10.95	11.05
3656	NYSE	RCS	Thu, Feb 25, 2010	11.01	11.01	10.87	10.98
3655	NYSE	RCS	Wed, Feb 24, 2010	11.16	11.16	10.99	11.06
3654	NYSE	RCS	Tue, Feb 23, 2010	11.00	11.10	10.94	11.04
3653	NYSE	RCS	Mon, Feb 22, 2010	11.04	11.10	10.87	11.04
3652	NYSE	RCS	Fri, Feb 19, 2010	10.84	10.90	10.73	10.87
3651	NYSE	RCS	Thu, Feb 18, 2010	10.65	10.88	10.65	10.86
3650	NYSE	RCS	Wed, Feb 17, 2010	10.50	10.63	10.49	10.63
3649	NYSE	RCS	Tue, Feb 16, 2010	10.50	10.58	10.46	10.55
3648	NYSE	RCS	Fri, Feb 12, 2010	10.59	10.59	10.38	10.45
3647	NYSE	RCS	Thu, Feb 11, 2010	10.35	10.64	10.35	10.57
3646	NYSE	RCS	Wed, Feb 10, 2010	10.57	10.73	10.40	10.47
3645	NYSE	RCS	Tue, Feb 9, 2010	10.42	10.80	10.38	10.67
3644	NYSE	RCS	Mon, Feb 8, 2010	10.35	10.63	10.25	10.53
3643	NYSE	RCS	Fri, Feb 5, 2010	10.74	10.75	10.02	10.35
3642	NYSE	RCS	Thu, Feb 4, 2010	11.27	11.30	10.83	10.83
3641	NYSE	RCS	Wed, Feb 3, 2010	11.32	11.40	11.12	11.22
3640	NYSE	RCS	Tue, Feb 2, 2010	11.04	11.25	11.03	11.25
3639	NYSE	RCS	Mon, Feb 1, 2010	10.85	11.00	10.81	10.98
3638	NYSE	RCS	Fri, Jan 29, 2010	11.10	11.10	10.73	10.73
3637	NYSE	RCS	Thu, Jan 28, 2010	11.08	11.15	11.01	11.02
3636	NYSE	RCS	Wed, Jan 27, 2010	11.12	11.19	11.04	11.09
3635	NYSE	RCS	Tue, Jan 26, 2010	11.18	11.20	11.02	11.04
3634	NYSE	RCS	Mon, Jan 25, 2010	11.03	11.21	11.03	11.16
3633	NYSE	RCS	Fri, Jan 22, 2010	11.00	11.08	10.85	10.98
3632	NYSE	RCS	Thu, Jan 21, 2010	10.89	10.98	10.81	10.96
3631	NYSE	RCS	Wed, Jan 20, 2010	10.67	10.82	10.67	10.80
3630	NYSE	RCS	Tue, Jan 19, 2010	10.72	10.73	10.64	10.67
3629	NYSE	RCS	Fri, Jan 15, 2010	10.65	10.67	10.58	10.65
3628	NYSE	RCS	Thu, Jan 14, 2010	10.63	10.68	10.56	10.61
3627	NYSE	RCS	Wed, Jan 13, 2010	10.51	10.68	10.47	10.68
3626	NYSE	RCS	Tue, Jan 12, 2010	10.67	10.67	10.52	10.53
3625	NYSE	RCS	Mon, Jan 11, 2010	10.62	10.76	10.60	10.69
3624	NYSE	RCS	Fri, Jan 8, 2010	10.53	10.65	10.41	10.62
3623	NYSE	RCS	Thu, Jan 7, 2010	10.69	10.69	10.40	10.48
3622	NYSE	RCS	Wed, Jan 6, 2010	10.22	10.40	10.22	10.39
3621	NYSE	RCS	Tue, Jan 5, 2010	10.16	10.34	10.16	10.22
3620	NYSE	RCS	Mon, Jan 4, 2010	10.39	10.40	10.20	10.23
3619	NYSE	RCS	Thu, Dec 31, 2009	10.55	10.59	9.94	10.27
3618	NYSE	RCS	Wed, Dec 30, 2009	10.77	10.77	10.48	10.51
3617	NYSE	RCS	Tue, Dec 29, 2009	10.69	10.78	10.67	10.71
3616	NYSE	RCS	Mon, Dec 28, 2009	10.76	10.79	10.66	10.75
3615	NYSE	RCS	Thu, Dec 24, 2009	10.62	10.80	10.62	10.80
3614	NYSE	RCS	Wed, Dec 23, 2009	10.66	10.76	10.53	10.67
3613	NYSE	RCS	Tue, Dec 22, 2009	11.07	11.21	11.03	11.03
3612	NYSE	RCS	Mon, Dec 21, 2009	10.92	11.05	10.89	11.03
3611	NYSE	RCS	Fri, Dec 18, 2009	10.80	10.86	10.70	10.79
3610	NYSE	RCS	Thu, Dec 17, 2009	10.66	10.78	10.62	10.78
3609	NYSE	RCS	Wed, Dec 16, 2009	10.76	10.80	10.61	10.68
3608	NYSE	RCS	Tue, Dec 15, 2009	10.89	10.91	10.73	10.80
3607	NYSE	RCS	Mon, Dec 14, 2009	10.89	10.90	10.79	10.85
3606	NYSE	RCS	Fri, Dec 11, 2009	10.94	10.94	10.76	10.91
3605	NYSE	RCS	Thu, Dec 10, 2009	10.84	11.00	10.83	10.89
3604	NYSE	RCS	Wed, Dec 9, 2009	10.67	11.00	10.62	10.90
3603	NYSE	RCS	Tue, Dec 8, 2009	10.37	10.67	10.37	10.66
3602	NYSE	RCS	Mon, Dec 7, 2009	10.57	10.65	10.50	10.53
3601	NYSE	RCS	Fri, Dec 4, 2009	10.38	10.52	10.38	10.49
3600	NYSE	RCS	Thu, Dec 3, 2009	10.28	10.47	10.27	10.38
3599	NYSE	RCS	Wed, Dec 2, 2009	10.36	10.40	10.27	10.32
3598	NYSE	RCS	Tue, Dec 1, 2009	10.56	10.56	10.20	10.27
3597	NYSE	RCS	Mon, Nov 30, 2009	10.50	10.50	10.26	10.27
3596	NYSE	RCS	Fri, Nov 27, 2009	10.15	10.50	10.11	10.42
3595	NYSE	RCS	Wed, Nov 25, 2009	10.31	10.45	10.24	10.44
3594	NYSE	RCS	Tue, Nov 24, 2009	10.34	10.34	10.09	10.25
3593	NYSE	RCS	Mon, Nov 23, 2009	10.20	10.23	10.10	10.13
3592	NYSE	RCS	Fri, Nov 20, 2009	10.10	10.20	9.99	10.10
3591	NYSE	RCS	Thu, Nov 19, 2009	10.05	10.17	10.00	10.15
3590	NYSE	RCS	Wed, Nov 18, 2009	10.10	10.15	10.00	10.05
3589	NYSE	RCS	Tue, Nov 17, 2009	10.07	10.16	10.05	10.10
3588	NYSE	RCS	Mon, Nov 16, 2009	10.00	10.10	9.99	10.02
3587	NYSE	RCS	Fri, Nov 13, 2009	9.93	10.00	9.89	10.00
3586	NYSE	RCS	Thu, Nov 12, 2009	10.09	10.09	9.92	9.99
3585	NYSE	RCS	Wed, Nov 11, 2009	10.00	10.25	9.97	10.14
3584	NYSE	RCS	Tue, Nov 10, 2009	10.23	10.23	9.96	10.00
3583	NYSE	RCS	Mon, Nov 9, 2009	10.11	10.26	10.11	10.22
3582	NYSE	RCS	Fri, Nov 6, 2009	10.15	10.25	10.07	10.20
3581	NYSE	RCS	Thu, Nov 5, 2009	10.13	10.14	10.06	10.14
3580	NYSE	RCS	Wed, Nov 4, 2009	10.12	10.13	10.01	10.03
3579	NYSE	RCS	Tue, Nov 3, 2009	9.90	10.06	9.82	10.05
3578	NYSE	RCS	Mon, Nov 2, 2009	10.06	10.06	9.76	9.84
3577	NYSE	RCS	Fri, Oct 30, 2009	9.80	9.99	9.71	9.79
3576	NYSE	RCS	Thu, Oct 29, 2009	9.55	9.98	9.41	9.81
3575	NYSE	RCS	Wed, Oct 28, 2009	10.04	10.04	9.75	9.82
3574	NYSE	RCS	Tue, Oct 27, 2009	9.91	10.00	9.81	9.98
3573	NYSE	RCS	Mon, Oct 26, 2009	9.95	10.00	9.93	9.97
3572	NYSE	RCS	Fri, Oct 23, 2009	9.96	10.02	9.93	9.99
3571	NYSE	RCS	Thu, Oct 22, 2009	9.94	10.03	9.85	9.96
3570	NYSE	RCS	Wed, Oct 21, 2009	9.78	9.99	9.76	9.95
3569	NYSE	RCS	Tue, Oct 20, 2009	9.80	9.85	9.70	9.82
3568	NYSE	RCS	Mon, Oct 19, 2009	9.45	9.80	9.44	9.72
3567	NYSE	RCS	Fri, Oct 16, 2009	9.41	9.55	9.33	9.51
3566	NYSE	RCS	Thu, Oct 15, 2009	9.62	9.65	9.19	9.48
3565	NYSE	RCS	Wed, Oct 14, 2009	9.97	10.01	9.63	9.76
3564	NYSE	RCS	Tue, Oct 13, 2009	10.03	10.05	9.94	9.99
3563	NYSE	RCS	Mon, Oct 12, 2009	10.08	10.23	10.03	10.07
3562	NYSE	RCS	Fri, Oct 9, 2009	10.13	10.15	10.05	10.10
3561	NYSE	RCS	Thu, Oct 8, 2009	10.30	10.30	10.12	10.15
3560	NYSE	RCS	Wed, Oct 7, 2009	10.27	10.28	10.20	10.28
3559	NYSE	RCS	Tue, Oct 6, 2009	10.24	10.45	10.16	10.28
3558	NYSE	RCS	Mon, Oct 5, 2009	10.12	10.24	10.11	10.24
3557	NYSE	RCS	Fri, Oct 2, 2009	10.24	10.28	10.11	10.11
3556	NYSE	RCS	Thu, Oct 1, 2009	10.27	10.33	10.26	10.28
3555	NYSE	RCS	Wed, Sep 30, 2009	10.22	10.37	10.22	10.29
3554	NYSE	RCS	Tue, Sep 29, 2009	10.35	10.35	10.08	10.29
3553	NYSE	RCS	Mon, Sep 28, 2009	10.17	10.29	10.16	10.25
3552	NYSE	RCS	Fri, Sep 25, 2009	10.40	10.40	10.09	10.22
3551	NYSE	RCS	Thu, Sep 24, 2009	10.18	10.45	10.17	10.36
3550	NYSE	RCS	Wed, Sep 23, 2009	10.24	10.28	10.14	10.24
3549	NYSE	RCS	Tue, Sep 22, 2009	10.05	10.25	10.05	10.23
3548	NYSE	RCS	Mon, Sep 21, 2009	10.07	10.07	9.99	10.03
3547	NYSE	RCS	Fri, Sep 18, 2009	10.00	10.08	9.97	10.06
3546	NYSE	RCS	Thu, Sep 17, 2009	10.37	10.37	9.89	9.99
3545	NYSE	RCS	Wed, Sep 16, 2009	9.99	10.45	9.98	10.24
3544	NYSE	RCS	Tue, Sep 15, 2009	10.21	10.29	9.88	10.00
3543	NYSE	RCS	Mon, Sep 14, 2009	10.08	10.25	10.08	10.20
3542	NYSE	RCS	Fri, Sep 11, 2009	10.12	10.17	10.01	10.04
3541	NYSE	RCS	Thu, Sep 10, 2009	10.02	10.10	10.00	10.04
3540	NYSE	RCS	Wed, Sep 9, 2009	9.94	10.08	9.91	10.08
3539	NYSE	RCS	Tue, Sep 8, 2009	9.89	10.00	9.87	10.00
3538	NYSE	RCS	Fri, Sep 4, 2009	9.86	9.89	9.84	9.88
3537	NYSE	RCS	Thu, Sep 3, 2009	9.77	9.87	9.73	9.87
3536	NYSE	RCS	Wed, Sep 2, 2009	9.66	9.80	9.66	9.79
3535	NYSE	RCS	Tue, Sep 1, 2009	9.80	9.83	9.68	9.70
3534	NYSE	RCS	Mon, Aug 31, 2009	9.61	9.84	9.61	9.79
3533	NYSE	RCS	Fri, Aug 28, 2009	9.84	9.86	9.72	9.86
3532	NYSE	RCS	Thu, Aug 27, 2009	9.87	9.88	9.75	9.78
3531	NYSE	RCS	Wed, Aug 26, 2009	9.85	9.89	9.75	9.85
3530	NYSE	RCS	Tue, Aug 25, 2009	9.78	9.86	9.67	9.85
3529	NYSE	RCS	Mon, Aug 24, 2009	9.70	9.74	9.61	9.67
3528	NYSE	RCS	Fri, Aug 21, 2009	9.80	9.80	9.56	9.68
3527	NYSE	RCS	Thu, Aug 20, 2009	9.53	9.73	9.53	9.71
3526	NYSE	RCS	Wed, Aug 19, 2009	9.39	9.48	9.39	9.47
3525	NYSE	RCS	Tue, Aug 18, 2009	9.37	9.51	9.34	9.46
3524	NYSE	RCS	Mon, Aug 17, 2009	9.35	9.42	9.03	9.37
3523	NYSE	RCS	Fri, Aug 14, 2009	9.42	9.65	9.41	9.42
3522	NYSE	RCS	Thu, Aug 13, 2009	9.60	9.79	9.53	9.68
3521	NYSE	RCS	Wed, Aug 12, 2009	9.80	9.80	9.56	9.58
3520	NYSE	RCS	Tue, Aug 11, 2009	9.84	9.84	9.70	9.79
3519	NYSE	RCS	Mon, Aug 10, 2009	9.88	9.88	9.70	9.85
3518	NYSE	RCS	Fri, Aug 7, 2009	9.88	9.88	9.65	9.84
3517	NYSE	RCS	Thu, Aug 6, 2009	9.69	9.70	9.55	9.55
3516	NYSE	RCS	Wed, Aug 5, 2009	9.68	9.68	9.56	9.60
3515	NYSE	RCS	Tue, Aug 4, 2009	9.90	9.90	9.50	9.50
3514	NYSE	RCS	Mon, Aug 3, 2009	9.55	9.74	9.54	9.69
3513	NYSE	RCS	Fri, Jul 31, 2009	9.58	9.75	9.47	9.53
3512	NYSE	RCS	Thu, Jul 30, 2009	9.48	9.64	9.43	9.46
3511	NYSE	RCS	Wed, Jul 29, 2009	9.51	9.62	9.43	9.49
3510	NYSE	RCS	Tue, Jul 28, 2009	9.54	9.59	9.42	9.42
3509	NYSE	RCS	Mon, Jul 27, 2009	9.40	9.55	9.40	9.55
3508	NYSE	RCS	Fri, Jul 24, 2009	9.40	9.44	9.39	9.42
3507	NYSE	RCS	Thu, Jul 23, 2009	9.55	9.55	9.38	9.39
3506	NYSE	RCS	Wed, Jul 22, 2009	9.35	9.50	9.35	9.49
3505	NYSE	RCS	Tue, Jul 21, 2009	9.31	9.35	9.25	9.35
3504	NYSE	RCS	Mon, Jul 20, 2009	9.20	9.34	9.10	9.24
3503	NYSE	RCS	Fri, Jul 17, 2009	9.12	9.17	9.02	9.17
3502	NYSE	RCS	Thu, Jul 16, 2009	9.15	9.15	9.10	9.14
3501	NYSE	RCS	Wed, Jul 15, 2009	9.14	9.22	9.07	9.18
3500	NYSE	RCS	Tue, Jul 14, 2009	9.11	9.16	9.06	9.15
3499	NYSE	RCS	Mon, Jul 13, 2009	9.11	9.14	9.01	9.14
3498	NYSE	RCS	Fri, Jul 10, 2009	8.97	9.10	8.92	9.10
3497	NYSE	RCS	Thu, Jul 9, 2009	9.05	9.05	8.88	8.96
3496	NYSE	RCS	Wed, Jul 8, 2009	9.04	9.04	8.96	9.03
3495	NYSE	RCS	Tue, Jul 7, 2009	9.04	9.15	8.98	9.05
3494	NYSE	RCS	Mon, Jul 6, 2009	9.08	9.08	8.92	9.04
3493	NYSE	RCS	Thu, Jul 2, 2009	8.99	9.12	8.85	9.03
3492	NYSE	RCS	Wed, Jul 1, 2009	8.98	8.99	8.90	8.99
3491	NYSE	RCS	Tue, Jun 30, 2009	8.85	9.20	8.80	8.81
3490	NYSE	RCS	Mon, Jun 29, 2009	8.69	8.92	8.68	8.80
3489	NYSE	RCS	Fri, Jun 26, 2009	8.68	8.69	8.60	8.69
3488	NYSE	RCS	Thu, Jun 25, 2009	8.69	8.76	8.66	8.69
3487	NYSE	RCS	Wed, Jun 24, 2009	9.00	9.04	8.66	8.77
3486	NYSE	RCS	Tue, Jun 23, 2009	8.66	8.98	8.63	8.87
3485	NYSE	RCS	Mon, Jun 22, 2009	8.80	8.88	8.66	8.69
3484	NYSE	RCS	Fri, Jun 19, 2009	8.86	8.98	8.81	8.88
3483	NYSE	RCS	Thu, Jun 18, 2009	8.77	8.86	8.71	8.80
3482	NYSE	RCS	Wed, Jun 17, 2009	8.77	8.86	8.66	8.86
3481	NYSE	RCS	Tue, Jun 16, 2009	8.89	8.90	8.80	8.89
3480	NYSE	RCS	Mon, Jun 15, 2009	8.90	9.03	8.82	8.86
3479	NYSE	RCS	Fri, Jun 12, 2009	9.02	9.06	8.71	8.95
3478	NYSE	RCS	Thu, Jun 11, 2009	8.89	9.03	8.81	8.97
3477	NYSE	RCS	Wed, Jun 10, 2009	9.02	9.02	8.75	8.84
3476	NYSE	RCS	Tue, Jun 9, 2009	9.01	9.09	8.98	8.99
3475	NYSE	RCS	Mon, Jun 8, 2009	9.23	9.23	9.01	9.05
3474	NYSE	RCS	Fri, Jun 5, 2009	9.16	9.20	8.90	9.18
3473	NYSE	RCS	Thu, Jun 4, 2009	8.70	9.15	8.64	8.98
3472	NYSE	RCS	Wed, Jun 3, 2009	8.60	8.74	8.56	8.61
3471	NYSE	RCS	Tue, Jun 2, 2009	9.50	9.50	8.70	8.75
3470	NYSE	RCS	Mon, Jun 1, 2009	8.84	8.84	8.56	8.61
3469	NYSE	RCS	Fri, May 29, 2009	8.57	8.75	8.46	8.70
3468	NYSE	RCS	Thu, May 28, 2009	8.34	8.46	8.32	8.44
3467	NYSE	RCS	Wed, May 27, 2009	8.54	8.56	8.25	8.28
3466	NYSE	RCS	Tue, May 26, 2009	8.34	8.47	8.27	8.45
3465	NYSE	RCS	Fri, May 22, 2009	8.53	8.53	8.26	8.38
3464	NYSE	RCS	Thu, May 21, 2009	8.61	8.78	8.36	8.59
3463	NYSE	RCS	Wed, May 20, 2009	8.66	8.75	8.60	8.73
3462	NYSE	RCS	Tue, May 19, 2009	8.57	8.75	8.55	8.68
3461	NYSE	RCS	Mon, May 18, 2009	8.40	8.58	8.36	8.56
3460	NYSE	RCS	Fri, May 15, 2009	8.40	8.40	8.33	8.39
3459	NYSE	RCS	Thu, May 14, 2009	8.42	8.50	8.40	8.40
3458	NYSE	RCS	Wed, May 13, 2009	8.47	8.57	8.41	8.42
3457	NYSE	RCS	Tue, May 12, 2009	8.54	8.62	8.47	8.57
3456	NYSE	RCS	Mon, May 11, 2009	8.50	8.58	8.46	8.47
3455	NYSE	RCS	Fri, May 8, 2009	8.62	8.64	8.50	8.60
3454	NYSE	RCS	Thu, May 7, 2009	8.74	8.88	8.64	8.68
3453	NYSE	RCS	Wed, May 6, 2009	8.42	8.65	8.42	8.64
3452	NYSE	RCS	Tue, May 5, 2009	8.59	8.60	8.40	8.47
3451	NYSE	RCS	Mon, May 4, 2009	8.38	8.57	8.25	8.31
3450	NYSE	RCS	Fri, May 1, 2009	8.47	8.49	8.10	8.24
3449	NYSE	RCS	Thu, Apr 30, 2009	8.25	8.47	8.14	8.47
3448	NYSE	RCS	Wed, Apr 29, 2009	8.06	8.14	7.96	8.10
3447	NYSE	RCS	Tue, Apr 28, 2009	7.91	8.10	7.91	8.10
3446	NYSE	RCS	Mon, Apr 27, 2009	7.90	7.99	7.90	7.95
3445	NYSE	RCS	Fri, Apr 24, 2009	7.95	8.05	7.90	7.95
3444	NYSE	RCS	Thu, Apr 23, 2009	7.98	7.99	7.90	7.98
3443	NYSE	RCS	Wed, Apr 22, 2009	7.87	7.97	7.87	7.92
3442	NYSE	RCS	Tue, Apr 21, 2009	7.89	7.97	7.85	7.86
3441	NYSE	RCS	Mon, Apr 20, 2009	7.90	8.02	7.88	7.89
3440	NYSE	RCS	Fri, Apr 17, 2009	8.00	8.08	7.91	7.97
3439	NYSE	RCS	Thu, Apr 16, 2009	7.99	8.06	7.88	8.04
3438	NYSE	RCS	Wed, Apr 15, 2009	7.96	8.00	7.90	7.91
3437	NYSE	RCS	Tue, Apr 14, 2009	7.99	7.99	7.81	7.96
3436	NYSE	RCS	Mon, Apr 13, 2009	7.82	7.90	7.53	7.89
3435	NYSE	RCS	Thu, Apr 9, 2009	7.72	7.75	7.51	7.53
3434	NYSE	RCS	Wed, Apr 8, 2009	8.01	8.01	7.63	7.72
3433	NYSE	RCS	Tue, Apr 7, 2009	7.90	7.92	7.82	7.92
3432	NYSE	RCS	Mon, Apr 6, 2009	8.00	8.00	7.90	7.92
3431	NYSE	RCS	Fri, Apr 3, 2009	7.89	7.94	7.78	7.93
3430	NYSE	RCS	Thu, Apr 2, 2009	7.74	8.00	7.65	7.91
3429	NYSE	RCS	Wed, Apr 1, 2009	7.49	7.60	7.43	7.56
3428	NYSE	RCS	Tue, Mar 31, 2009	7.40	7.58	7.37	7.50
3427	NYSE	RCS	Mon, Mar 30, 2009	7.53	7.53	7.31	7.39
3426	NYSE	RCS	Fri, Mar 27, 2009	7.37	7.63	7.30	7.48
3425	NYSE	RCS	Thu, Mar 26, 2009	7.42	7.58	7.31	7.40
3424	NYSE	RCS	Wed, Mar 25, 2009	7.60	7.71	7.30	7.50
3423	NYSE	RCS	Tue, Mar 24, 2009	7.49	7.65	7.32	7.60
3422	NYSE	RCS	Mon, Mar 23, 2009	7.41	7.52	7.20	7.50
3421	NYSE	RCS	Fri, Mar 20, 2009	7.45	7.52	7.26	7.39
3420	NYSE	RCS	Thu, Mar 19, 2009	7.34	7.46	7.32	7.46
3419	NYSE	RCS	Wed, Mar 18, 2009	7.12	7.40	7.10	7.35
3418	NYSE	RCS	Tue, Mar 17, 2009	7.27	7.39	7.03	7.13
3417	NYSE	RCS	Mon, Mar 16, 2009	7.52	7.57	7.36	7.36
3416	NYSE	RCS	Fri, Mar 13, 2009	7.64	7.64	7.42	7.58
3415	NYSE	RCS	Thu, Mar 12, 2009	7.25	7.62	7.14	7.57
3414	NYSE	RCS	Wed, Mar 11, 2009	6.97	7.30	6.97	7.24
3413	NYSE	RCS	Tue, Mar 10, 2009	6.76	7.38	6.75	7.08
3412	NYSE	RCS	Mon, Mar 9, 2009	6.66	6.96	6.53	6.81
3411	NYSE	RCS	Fri, Mar 6, 2009	6.81	7.10	6.70	6.95
3410	NYSE	RCS	Thu, Mar 5, 2009	7.28	7.46	6.86	6.93
3409	NYSE	RCS	Wed, Mar 4, 2009	7.56	7.59	7.24	7.51
3408	NYSE	RCS	Tue, Mar 3, 2009	7.71	7.75	7.16	7.63
3407	NYSE	RCS	Mon, Mar 2, 2009	7.91	8.10	7.65	7.75
3406	NYSE	RCS	Fri, Feb 27, 2009	8.25	8.27	7.90	8.11
3405	NYSE	RCS	Thu, Feb 26, 2009	8.56	8.71	8.25	8.28
3404	NYSE	RCS	Wed, Feb 25, 2009	8.74	8.74	8.50	8.63
3403	NYSE	RCS	Tue, Feb 24, 2009	8.03	8.60	7.95	8.59
3402	NYSE	RCS	Mon, Feb 23, 2009	8.31	8.43	8.08	8.10
3401	NYSE	RCS	Fri, Feb 20, 2009	8.93	8.93	7.95	8.51
3400	NYSE	RCS	Thu, Feb 19, 2009	9.20	9.27	8.99	8.99
3399	NYSE	RCS	Wed, Feb 18, 2009	9.35	9.47	9.19	9.20
3398	NYSE	RCS	Tue, Feb 17, 2009	9.60	9.66	9.33	9.38
3397	NYSE	RCS	Fri, Feb 13, 2009	9.67	9.74	9.54	9.73
3396	NYSE	RCS	Thu, Feb 12, 2009	9.71	9.73	9.45	9.59
3395	NYSE	RCS	Wed, Feb 11, 2009	9.94	9.94	9.51	9.64
3394	NYSE	RCS	Tue, Feb 10, 2009	9.85	9.90	9.66	9.86
3393	NYSE	RCS	Mon, Feb 9, 2009	9.56	10.00	9.56	9.87
3392	NYSE	RCS	Fri, Feb 6, 2009	9.70	9.80	9.70	9.78
3391	NYSE	RCS	Thu, Feb 5, 2009	9.51	9.72	9.51	9.61
3390	NYSE	RCS	Wed, Feb 4, 2009	9.61	9.69	9.51	9.58
3389	NYSE	RCS	Tue, Feb 3, 2009	9.70	9.80	9.60	9.74
3388	NYSE	RCS	Mon, Feb 2, 2009	9.88	9.88	9.51	9.75
3387	NYSE	RCS	Fri, Jan 30, 2009	9.85	9.87	9.48	9.51
3386	NYSE	RCS	Thu, Jan 29, 2009	9.83	9.99	9.81	9.88
3385	NYSE	RCS	Wed, Jan 28, 2009	9.87	9.87	9.80	9.84
3384	NYSE	RCS	Tue, Jan 27, 2009	9.76	9.78	9.65	9.78
3383	NYSE	RCS	Mon, Jan 26, 2009	9.74	9.79	9.65	9.75
3382	NYSE	RCS	Fri, Jan 23, 2009	9.72	9.75	9.64	9.74
3381	NYSE	RCS	Thu, Jan 22, 2009	9.49	9.73	9.40	9.71
3380	NYSE	RCS	Wed, Jan 21, 2009	9.70	9.73	9.32	9.50
3379	NYSE	RCS	Tue, Jan 20, 2009	9.74	9.75	9.65	9.75
3378	NYSE	RCS	Fri, Jan 16, 2009	9.50	9.72	9.48	9.63
3377	NYSE	RCS	Thu, Jan 15, 2009	9.29	9.49	8.93	9.40
3376	NYSE	RCS	Wed, Jan 14, 2009	9.14	9.30	9.00	9.09
3375	NYSE	RCS	Tue, Jan 13, 2009	9.21	9.64	9.21	9.57
3374	NYSE	RCS	Mon, Jan 12, 2009	9.30	9.65	9.16	9.36
3373	NYSE	RCS	Fri, Jan 9, 2009	9.37	9.53	9.10	9.26
3372	NYSE	RCS	Thu, Jan 8, 2009	9.02	9.49	9.02	9.48
3371	NYSE	RCS	Wed, Jan 7, 2009	9.01	9.25	9.00	9.11
3370	NYSE	RCS	Tue, Jan 6, 2009	9.75	9.75	9.10	9.34
3369	NYSE	RCS	Mon, Jan 5, 2009	9.05	9.75	9.03	9.58
3368	NYSE	RCS	Fri, Jan 2, 2009	8.50	9.72	8.50	9.25
3367	NYSE	RCS	Wed, Dec 31, 2008	9.14	9.14	8.50	8.50
3366	NYSE	RCS	Tue, Dec 30, 2008	9.52	9.61	8.71	8.71
3365	NYSE	RCS	Mon, Dec 29, 2008	9.91	9.91	9.51	9.57
3364	NYSE	RCS	Fri, Dec 26, 2008	9.96	9.99	9.53	9.85
3363	NYSE	RCS	Wed, Dec 24, 2008	9.89	9.95	9.31	9.60
3362	NYSE	RCS	Tue, Dec 23, 2008	9.85	9.98	9.60	9.91
3361	NYSE	RCS	Mon, Dec 22, 2008	9.21	9.50	9.12	9.31
3360	NYSE	RCS	Fri, Dec 19, 2008	9.14	9.29	8.83	9.25
3359	NYSE	RCS	Thu, Dec 18, 2008	9.30	9.74	9.10	9.30
3358	NYSE	RCS	Wed, Dec 17, 2008	8.77	9.25	8.75	9.08
3357	NYSE	RCS	Tue, Dec 16, 2008	8.43	8.99	8.40	8.96
3356	NYSE	RCS	Mon, Dec 15, 2008	8.27	8.64	8.01	8.46
3355	NYSE	RCS	Fri, Dec 12, 2008	7.95	8.20	7.95	8.03
3354	NYSE	RCS	Thu, Dec 11, 2008	8.29	8.33	8.02	8.09
3353	NYSE	RCS	Wed, Dec 10, 2008	8.50	8.64	7.90	8.38
3352	NYSE	RCS	Tue, Dec 9, 2008	7.96	8.73	7.73	8.30
3351	NYSE	RCS	Mon, Dec 8, 2008	8.42	8.83	8.41	8.73
3350	NYSE	RCS	Fri, Dec 5, 2008	8.50	8.89	8.24	8.62
3349	NYSE	RCS	Thu, Dec 4, 2008	8.76	9.00	8.76	8.89
3348	NYSE	RCS	Wed, Dec 3, 2008	8.71	9.00	8.53	8.97
3347	NYSE	RCS	Tue, Dec 2, 2008	8.72	8.74	8.50	8.71
3346	NYSE	RCS	Mon, Dec 1, 2008	8.68	8.73	8.18	8.66
3345	NYSE	RCS	Fri, Nov 28, 2008	8.31	8.75	8.31	8.74
3344	NYSE	RCS	Wed, Nov 26, 2008	7.93	8.78	7.93	8.78
3343	NYSE	RCS	Tue, Nov 25, 2008	8.18	8.18	7.91	8.13
3342	NYSE	RCS	Mon, Nov 24, 2008	7.38	8.10	7.30	7.95
3341	NYSE	RCS	Fri, Nov 21, 2008	8.26	8.29	7.55	7.90
3340	NYSE	RCS	Thu, Nov 20, 2008	8.64	9.10	8.07	8.24
3339	NYSE	RCS	Wed, Nov 19, 2008	8.90	9.10	8.80	9.08
3338	NYSE	RCS	Tue, Nov 18, 2008	9.12	9.22	8.90	8.95
3337	NYSE	RCS	Mon, Nov 17, 2008	9.12	9.30	9.11	9.16
3336	NYSE	RCS	Fri, Nov 14, 2008	9.11	9.24	9.05	9.22
3335	NYSE	RCS	Thu, Nov 13, 2008	9.19	9.50	9.11	9.20
3334	NYSE	RCS	Wed, Nov 12, 2008	9.28	9.40	9.18	9.19
3333	NYSE	RCS	Tue, Nov 11, 2008	9.33	9.43	9.27	9.33
3332	NYSE	RCS	Mon, Nov 10, 2008	10.20	10.20	9.30	9.45
3331	NYSE	RCS	Fri, Nov 7, 2008	9.30	9.80	9.28	9.70
3330	NYSE	RCS	Thu, Nov 6, 2008	9.50	9.73	9.26	9.32
3329	NYSE	RCS	Wed, Nov 5, 2008	9.97	9.97	9.25	9.80
3328	NYSE	RCS	Tue, Nov 4, 2008	9.95	10.25	9.24	10.00
3327	NYSE	RCS	Mon, Nov 3, 2008	9.99	10.01	9.78	9.90
3326	NYSE	RCS	Fri, Oct 31, 2008	9.03	9.65	8.88	9.65
3325	NYSE	RCS	Thu, Oct 30, 2008	9.60	9.60	9.22	9.27
3324	NYSE	RCS	Wed, Oct 29, 2008	9.15	9.58	9.15	9.55
3323	NYSE	RCS	Tue, Oct 28, 2008	9.12	9.61	9.10	9.23
3322	NYSE	RCS	Mon, Oct 27, 2008	9.48	9.64	9.10	9.10
3321	NYSE	RCS	Fri, Oct 24, 2008	9.35	11.48	9.25	9.47
3320	NYSE	RCS	Thu, Oct 23, 2008	9.40	9.80	9.23	9.40
3319	NYSE	RCS	Wed, Oct 22, 2008	9.25	9.88	9.20	9.40
3318	NYSE	RCS	Tue, Oct 21, 2008	9.89	9.89	9.24	9.72
3317	NYSE	RCS	Mon, Oct 20, 2008	9.40	10.15	9.31	9.67
3316	NYSE	RCS	Fri, Oct 17, 2008	8.83	8.97	8.50	8.94
3315	NYSE	RCS	Thu, Oct 16, 2008	8.83	9.09	8.61	8.83
3314	NYSE	RCS	Wed, Oct 15, 2008	9.35	9.36	8.75	8.83
3313	NYSE	RCS	Tue, Oct 14, 2008	9.70	10.09	9.22	9.28
3312	NYSE	RCS	Mon, Oct 13, 2008	8.95	9.33	8.25	9.18
3311	NYSE	RCS	Fri, Oct 10, 2008	7.50	8.15	6.90	8.00
3310	NYSE	RCS	Thu, Oct 9, 2008	8.89	8.95	8.25	8.51
3309	NYSE	RCS	Wed, Oct 8, 2008	8.64	8.77	6.80	8.75
3308	NYSE	RCS	Tue, Oct 7, 2008	9.67	9.78	9.00	9.01
3307	NYSE	RCS	Mon, Oct 6, 2008	9.70	10.10	9.00	9.91
3306	NYSE	RCS	Fri, Oct 3, 2008	9.56	10.05	9.56	9.65
3305	NYSE	RCS	Thu, Oct 2, 2008	10.17	10.19	9.58	9.75
3304	NYSE	RCS	Wed, Oct 1, 2008	9.79	10.20	9.70	9.95
3303	NYSE	RCS	Tue, Sep 30, 2008	9.90	10.00	9.75	9.76
3302	NYSE	RCS	Mon, Sep 29, 2008	10.29	10.30	9.50	9.79
3301	NYSE	RCS	Fri, Sep 26, 2008	10.07	10.45	9.93	10.01
3300	NYSE	RCS	Thu, Sep 25, 2008	10.01	10.60	9.84	10.54
3299	NYSE	RCS	Wed, Sep 24, 2008	10.05	10.29	9.90	10.20
3298	NYSE	RCS	Tue, Sep 23, 2008	10.45	10.49	10.05	10.05
3297	NYSE	RCS	Mon, Sep 22, 2008	10.55	10.60	10.34	10.45
3296	NYSE	RCS	Fri, Sep 19, 2008	11.25	11.25	10.03	10.47
3295	NYSE	RCS	Thu, Sep 18, 2008	9.02	9.79	9.00	9.76
3294	NYSE	RCS	Wed, Sep 17, 2008	9.91	10.27	9.10	9.12
3293	NYSE	RCS	Tue, Sep 16, 2008	10.00	10.49	9.83	10.30
3292	NYSE	RCS	Mon, Sep 15, 2008	10.75	10.75	10.17	10.17
3291	NYSE	RCS	Fri, Sep 12, 2008	11.07	11.07	10.58	10.75
3290	NYSE	RCS	Thu, Sep 11, 2008	11.07	11.28	11.00	11.19
3289	NYSE	RCS	Wed, Sep 10, 2008	11.06	11.25	10.94	11.00
3288	NYSE	RCS	Tue, Sep 9, 2008	10.99	11.20	10.95	10.97
3287	NYSE	RCS	Mon, Sep 8, 2008	11.51	11.51	10.70	10.90
3286	NYSE	RCS	Fri, Sep 5, 2008	10.98	10.99	10.80	10.99
3285	NYSE	RCS	Thu, Sep 4, 2008	11.10	11.17	10.85	10.88
3284	NYSE	RCS	Wed, Sep 3, 2008	10.97	11.16	10.80	11.02
3283	NYSE	RCS	Tue, Sep 2, 2008	10.69	10.86	10.64	10.86
3282	NYSE	RCS	Fri, Aug 29, 2008	10.64	10.68	10.50	10.57
3281	NYSE	RCS	Thu, Aug 28, 2008	10.43	10.75	10.33	10.49
3280	NYSE	RCS	Wed, Aug 27, 2008	10.35	10.35	10.20	10.26
3279	NYSE	RCS	Tue, Aug 26, 2008	10.10	10.25	10.07	10.15
3278	NYSE	RCS	Mon, Aug 25, 2008	10.04	10.40	10.04	10.10
3277	NYSE	RCS	Fri, Aug 22, 2008	10.05	10.14	10.00	10.04
3276	NYSE	RCS	Thu, Aug 21, 2008	9.95	10.07	9.95	10.01
3275	NYSE	RCS	Wed, Aug 20, 2008	10.11	10.15	10.00	10.04
3274	NYSE	RCS	Tue, Aug 19, 2008	10.17	10.30	10.06	10.13
3273	NYSE	RCS	Mon, Aug 18, 2008	10.14	10.18	10.00	10.09
3272	NYSE	RCS	Fri, Aug 15, 2008	9.95	10.00	9.92	9.97
3271	NYSE	RCS	Thu, Aug 14, 2008	10.00	10.00	9.92	9.93
3270	NYSE	RCS	Wed, Aug 13, 2008	10.10	10.10	9.84	9.92
3269	NYSE	RCS	Tue, Aug 12, 2008	10.01	10.15	9.81	10.11
3268	NYSE	RCS	Mon, Aug 11, 2008	10.00	10.25	9.82	9.84
3267	NYSE	RCS	Fri, Aug 8, 2008	9.95	10.03	9.93	9.97
3266	NYSE	RCS	Thu, Aug 7, 2008	10.04	10.05	9.94	9.95
3265	NYSE	RCS	Wed, Aug 6, 2008	10.12	10.13	10.00	10.08
3264	NYSE	RCS	Tue, Aug 5, 2008	10.15	10.15	9.90	10.10
3263	NYSE	RCS	Mon, Aug 4, 2008	9.86	10.15	9.77	9.98
3262	NYSE	RCS	Fri, Aug 1, 2008	10.05	10.10	9.86	10.01
3261	NYSE	RCS	Thu, Jul 31, 2008	10.47	10.50	9.80	9.80
3260	NYSE	RCS	Wed, Jul 30, 2008	10.30	10.49	10.25	10.35
3259	NYSE	RCS	Tue, Jul 29, 2008	10.00	10.32	10.00	10.30
3258	NYSE	RCS	Mon, Jul 28, 2008	9.76	9.99	9.65	9.95
3257	NYSE	RCS	Fri, Jul 25, 2008	9.73	10.00	9.60	9.94
3256	NYSE	RCS	Thu, Jul 24, 2008	10.04	10.06	9.69	9.75
3255	NYSE	RCS	Wed, Jul 23, 2008	10.07	10.07	9.89	10.03
3254	NYSE	RCS	Tue, Jul 22, 2008	9.99	10.01	9.88	9.99
3253	NYSE	RCS	Mon, Jul 21, 2008	10.06	10.09	9.96	9.99
3252	NYSE	RCS	Fri, Jul 18, 2008	9.89	10.05	9.89	10.01
3251	NYSE	RCS	Thu, Jul 17, 2008	9.53	10.08	9.53	10.02
3250	NYSE	RCS	Wed, Jul 16, 2008	9.19	9.78	9.10	9.71
3249	NYSE	RCS	Tue, Jul 15, 2008	9.91	9.91	8.71	9.20
3248	NYSE	RCS	Mon, Jul 14, 2008	10.31	10.31	9.80	9.91
3247	NYSE	RCS	Fri, Jul 11, 2008	10.28	10.35	10.04	10.31
3246	NYSE	RCS	Thu, Jul 10, 2008	9.89	10.32	9.79	10.29
3245	NYSE	RCS	Wed, Jul 9, 2008	9.82	10.26	9.69	10.07
3244	NYSE	RCS	Tue, Jul 8, 2008	10.02	10.27	9.93	10.03
3243	NYSE	RCS	Mon, Jul 7, 2008	10.52	10.52	9.90	10.04
3242	NYSE	RCS	Thu, Jul 3, 2008	10.00	10.37	10.00	10.29
3241	NYSE	RCS	Wed, Jul 2, 2008	9.35	10.08	9.35	9.99
3240	NYSE	RCS	Tue, Jul 1, 2008	9.39	9.75	9.21	9.68
3239	NYSE	RCS	Mon, Jun 30, 2008	10.19	10.19	9.74	9.81
3238	NYSE	RCS	Fri, Jun 27, 2008	10.71	10.73	10.22	10.22
3237	NYSE	RCS	Thu, Jun 26, 2008	10.89	10.89	10.70	10.71
3236	NYSE	RCS	Wed, Jun 25, 2008	10.86	10.86	10.71	10.81
3235	NYSE	RCS	Tue, Jun 24, 2008	10.94	10.94	10.70	10.70
3234	NYSE	RCS	Mon, Jun 23, 2008	11.19	11.20	10.88	10.92
3233	NYSE	RCS	Fri, Jun 20, 2008	10.76	11.05	10.67	11.05
3232	NYSE	RCS	Thu, Jun 19, 2008	11.40	11.40	10.78	10.80
3231	NYSE	RCS	Wed, Jun 18, 2008	10.84	11.40	10.75	11.27
3230	NYSE	RCS	Tue, Jun 17, 2008	11.10	11.13	10.75	10.93
3229	NYSE	RCS	Mon, Jun 16, 2008	11.29	11.31	10.96	11.06
3228	NYSE	RCS	Fri, Jun 13, 2008	11.24	11.24	11.05	11.20
3227	NYSE	RCS	Thu, Jun 12, 2008	11.18	11.36	10.86	11.06
3226	NYSE	RCS	Wed, Jun 11, 2008	10.98	11.09	10.86	10.93
3225	NYSE	RCS	Tue, Jun 10, 2008	11.35	11.35	10.84	10.91
3224	NYSE	RCS	Mon, Jun 9, 2008	11.25	11.40	11.17	11.40
3223	NYSE	RCS	Fri, Jun 6, 2008	11.20	11.22	11.17	11.18
3222	NYSE	RCS	Thu, Jun 5, 2008	11.16	11.24	11.14	11.24
3221	NYSE	RCS	Wed, Jun 4, 2008	11.15	11.18	11.06	11.09
3220	NYSE	RCS	Tue, Jun 3, 2008	11.13	11.13	10.99	11.08
3219	NYSE	RCS	Mon, Jun 2, 2008	11.00	11.15	10.95	10.96
3218	NYSE	RCS	Fri, May 30, 2008	11.40	11.40	10.97	11.00
3217	NYSE	RCS	Thu, May 29, 2008	11.23	11.58	11.21	11.37
3216	NYSE	RCS	Wed, May 28, 2008	11.17	11.28	11.16	11.25
3215	NYSE	RCS	Tue, May 27, 2008	11.21	11.34	11.17	11.25
3214	NYSE	RCS	Fri, May 23, 2008	11.07	11.15	11.02	11.15
3213	NYSE	RCS	Thu, May 22, 2008	11.38	11.45	11.08	11.21
3212	NYSE	RCS	Wed, May 21, 2008	11.45	11.60	11.28	11.35
3211	NYSE	RCS	Tue, May 20, 2008	11.47	11.53	11.22	11.28
3210	NYSE	RCS	Mon, May 19, 2008	11.50	11.50	11.23	11.47
3209	NYSE	RCS	Fri, May 16, 2008	11.04	11.19	10.95	11.07
3208	NYSE	RCS	Thu, May 15, 2008	10.94	10.94	10.71	10.93
3207	NYSE	RCS	Wed, May 14, 2008	10.74	10.89	10.52	10.63
3206	NYSE	RCS	Tue, May 13, 2008	11.21	11.30	10.62	10.74
3205	NYSE	RCS	Mon, May 12, 2008	11.68	11.68	11.12	11.17
3204	NYSE	RCS	Fri, May 9, 2008	11.49	11.70	11.41	11.64
3203	NYSE	RCS	Thu, May 8, 2008	11.53	11.57	11.30	11.34
3202	NYSE	RCS	Wed, May 7, 2008	11.56	11.66	11.50	11.54
3201	NYSE	RCS	Tue, May 6, 2008	11.75	11.75	11.50	11.56
3200	NYSE	RCS	Mon, May 5, 2008	11.59	11.72	11.44	11.70
3199	NYSE	RCS	Fri, May 2, 2008	11.39	11.60	11.37	11.44
3198	NYSE	RCS	Thu, May 1, 2008	11.72	11.72	11.29	11.37
3197	NYSE	RCS	Wed, Apr 30, 2008	11.47	11.66	11.41	11.46
3196	NYSE	RCS	Tue, Apr 29, 2008	11.47	11.70	11.35	11.41
3195	NYSE	RCS	Mon, Apr 28, 2008	11.74	11.74	11.28	11.38
3194	NYSE	RCS	Fri, Apr 25, 2008	11.50	11.69	11.45	11.65
3193	NYSE	RCS	Thu, Apr 24, 2008	11.51	11.52	11.32	11.45
3192	NYSE	RCS	Wed, Apr 23, 2008	11.48	11.49	11.38	11.38
3191	NYSE	RCS	Tue, Apr 22, 2008	11.38	11.47	11.30	11.47
3190	NYSE	RCS	Mon, Apr 21, 2008	11.24	11.38	11.24	11.38
3189	NYSE	RCS	Fri, Apr 18, 2008	11.05	11.25	10.99	11.15
3188	NYSE	RCS	Thu, Apr 17, 2008	11.13	11.19	11.00	11.00
3187	NYSE	RCS	Wed, Apr 16, 2008	11.13	11.20	11.06	11.15
3186	NYSE	RCS	Tue, Apr 15, 2008	10.98	11.05	10.95	11.01
3185	NYSE	RCS	Mon, Apr 14, 2008	10.97	11.00	10.88	10.98
3184	NYSE	RCS	Fri, Apr 11, 2008	10.93	10.95	10.82	10.92
3183	NYSE	RCS	Thu, Apr 10, 2008	10.98	10.98	10.83	10.90
3182	NYSE	RCS	Wed, Apr 9, 2008	10.90	10.94	10.74	10.87
3181	NYSE	RCS	Tue, Apr 8, 2008	10.98	10.98	10.87	10.91
3180	NYSE	RCS	Mon, Apr 7, 2008	10.89	11.00	10.86	10.98
3179	NYSE	RCS	Fri, Apr 4, 2008	10.89	10.90	10.76	10.90
3178	NYSE	RCS	Thu, Apr 3, 2008	10.81	10.89	10.60	10.71
3177	NYSE	RCS	Wed, Apr 2, 2008	10.52	10.78	10.52	10.71
3176	NYSE	RCS	Tue, Apr 1, 2008	10.67	10.67	10.42	10.50
3175	NYSE	RCS	Mon, Mar 31, 2008	10.57	10.70	10.42	10.42
3174	NYSE	RCS	Fri, Mar 28, 2008	10.75	10.75	10.49	10.49
3173	NYSE	RCS	Thu, Mar 27, 2008	10.89	10.89	10.72	10.80
3172	NYSE	RCS	Wed, Mar 26, 2008	10.97	10.97	10.78	10.84
3171	NYSE	RCS	Tue, Mar 25, 2008	10.82	10.97	10.80	10.80
3170	NYSE	RCS	Mon, Mar 24, 2008	11.00	11.00	10.65	10.76
3169	NYSE	RCS	Thu, Mar 20, 2008	10.69	10.69	10.60	10.69
3168	NYSE	RCS	Wed, Mar 19, 2008	10.69	10.77	10.30	10.55
3167	NYSE	RCS	Tue, Mar 18, 2008	10.27	10.62	10.27	10.50
3166	NYSE	RCS	Mon, Mar 17, 2008	10.65	10.84	10.20	10.20
3165	NYSE	RCS	Fri, Mar 14, 2008	10.59	10.80	10.58	10.65
3164	NYSE	RCS	Thu, Mar 13, 2008	10.77	10.78	10.55	10.58
3163	NYSE	RCS	Wed, Mar 12, 2008	11.00	11.10	10.51	10.70
3162	NYSE	RCS	Tue, Mar 11, 2008	10.40	10.60	10.20	10.58
3161	NYSE	RCS	Mon, Mar 10, 2008	11.00	11.00	10.20	10.20
3160	NYSE	RCS	Fri, Mar 7, 2008	10.21	10.48	10.20	10.35
3159	NYSE	RCS	Thu, Mar 6, 2008	10.39	10.39	10.24	10.28
3158	NYSE	RCS	Wed, Mar 5, 2008	10.60	10.68	10.38	10.38
3157	NYSE	RCS	Tue, Mar 4, 2008	10.69	10.74	10.50	10.57
3156	NYSE	RCS	Mon, Mar 3, 2008	10.75	10.76	10.50	10.60
3155	NYSE	RCS	Fri, Feb 29, 2008	10.57	10.75	10.55	10.66
3154	NYSE	RCS	Thu, Feb 28, 2008	10.50	10.60	10.45	10.59
3153	NYSE	RCS	Wed, Feb 27, 2008	10.47	10.50	10.40	10.50
3152	NYSE	RCS	Tue, Feb 26, 2008	10.41	10.47	10.33	10.47
3151	NYSE	RCS	Mon, Feb 25, 2008	10.48	10.48	10.33	10.35
3150	NYSE	RCS	Fri, Feb 22, 2008	10.38	10.43	10.20	10.43
3149	NYSE	RCS	Thu, Feb 21, 2008	10.46	10.48	10.20	10.24
3148	NYSE	RCS	Wed, Feb 20, 2008	10.23	10.33	10.12	10.33
3147	NYSE	RCS	Tue, Feb 19, 2008	10.39	10.44	10.26	10.41
3146	NYSE	RCS	Fri, Feb 15, 2008	10.16	10.44	10.16	10.39
3145	NYSE	RCS	Thu, Feb 14, 2008	10.62	10.62	10.11	10.26
3144	NYSE	RCS	Wed, Feb 13, 2008	10.60	10.65	10.50	10.59
3143	NYSE	RCS	Tue, Feb 12, 2008	10.43	10.77	10.35	10.64
3142	NYSE	RCS	Mon, Feb 11, 2008	10.20	10.40	10.17	10.40
3141	NYSE	RCS	Fri, Feb 8, 2008	10.24	10.37	10.11	10.15
3140	NYSE	RCS	Thu, Feb 7, 2008	10.16	10.53	10.15	10.37
3139	NYSE	RCS	Wed, Feb 6, 2008	10.19	10.60	10.12	10.14
3138	NYSE	RCS	Tue, Feb 5, 2008	10.48	10.49	10.27	10.28
3137	NYSE	RCS	Mon, Feb 4, 2008	10.39	10.50	10.24	10.47
3136	NYSE	RCS	Fri, Feb 1, 2008	10.43	10.49	10.27	10.35
3135	NYSE	RCS	Thu, Jan 31, 2008	10.43	10.48	10.37	10.39
3134	NYSE	RCS	Wed, Jan 30, 2008	10.41	10.48	10.35	10.36
3133	NYSE	RCS	Tue, Jan 29, 2008	10.39	10.48	10.30	10.40
3132	NYSE	RCS	Mon, Jan 28, 2008	10.24	10.50	10.16	10.34
3131	NYSE	RCS	Fri, Jan 25, 2008	10.38	10.42	10.05	10.20
3130	NYSE	RCS	Thu, Jan 24, 2008	10.50	10.50	10.01	10.18
3129	NYSE	RCS	Wed, Jan 23, 2008	10.00	10.50	9.87	10.45
3128	NYSE	RCS	Tue, Jan 22, 2008	9.63	10.50	9.60	9.84
3127	NYSE	RCS	Fri, Jan 18, 2008	10.00	10.26	9.95	9.96
3126	NYSE	RCS	Thu, Jan 17, 2008	10.64	10.64	9.85	10.01
3125	NYSE	RCS	Wed, Jan 16, 2008	9.69	10.66	9.69	10.54
3124	NYSE	RCS	Tue, Jan 15, 2008	10.10	10.34	10.07	10.33
3123	NYSE	RCS	Mon, Jan 14, 2008	10.19	10.22	10.08	10.08
3122	NYSE	RCS	Fri, Jan 11, 2008	10.10	10.18	9.97	10.06
3121	NYSE	RCS	Thu, Jan 10, 2008	10.05	10.15	9.90	10.09
3120	NYSE	RCS	Wed, Jan 9, 2008	10.15	10.20	9.75	10.04
3119	NYSE	RCS	Tue, Jan 8, 2008	10.16	10.18	9.75	10.06
3118	NYSE	RCS	Mon, Jan 7, 2008	10.00	10.14	9.94	10.06
3117	NYSE	RCS	Fri, Jan 4, 2008	9.97	10.00	9.82	10.00
3116	NYSE	RCS	Thu, Jan 3, 2008	9.68	9.96	9.68	9.96
3115	NYSE	RCS	Wed, Jan 2, 2008	9.60	9.80	9.59	9.75
3114	NYSE	RCS	Mon, Dec 31, 2007	9.46	9.73	9.45	9.61
3113	NYSE	RCS	Fri, Dec 28, 2007	9.51	9.51	9.39	9.45
3112	NYSE	RCS	Thu, Dec 27, 2007	9.66	9.75	9.49	9.60
3111	NYSE	RCS	Wed, Dec 26, 2007	9.50	9.80	9.50	9.79
3110	NYSE	RCS	Mon, Dec 24, 2007	9.50	9.60	9.41	9.59
3109	NYSE	RCS	Fri, Dec 21, 2007	9.79	9.79	9.50	9.52
3108	NYSE	RCS	Thu, Dec 20, 2007	9.58	9.89	9.50	9.69
3107	NYSE	RCS	Wed, Dec 19, 2007	9.20	9.62	9.15	9.58
3106	NYSE	RCS	Tue, Dec 18, 2007	9.65	9.65	9.20	9.34
3105	NYSE	RCS	Mon, Dec 17, 2007	9.62	9.75	9.62	9.65
3104	NYSE	RCS	Fri, Dec 14, 2007	9.62	9.75	9.56	9.68
3103	NYSE	RCS	Thu, Dec 13, 2007	9.55	9.79	9.55	9.78
3102	NYSE	RCS	Wed, Dec 12, 2007	9.72	9.80	9.57	9.65
3101	NYSE	RCS	Tue, Dec 11, 2007	9.63	9.90	9.55	9.83
3100	NYSE	RCS	Mon, Dec 10, 2007	9.52	9.71	9.52	9.65
3099	NYSE	RCS	Fri, Dec 7, 2007	9.73	9.73	9.52	9.62
3098	NYSE	RCS	Thu, Dec 6, 2007	9.89	9.90	9.81	9.81
3097	NYSE	RCS	Wed, Dec 5, 2007	9.78	9.86	9.70	9.82
3096	NYSE	RCS	Tue, Dec 4, 2007	9.70	9.87	9.70	9.79
3095	NYSE	RCS	Mon, Dec 3, 2007	8.70	9.86	8.70	9.82
3094	NYSE	RCS	Fri, Nov 30, 2007	9.30	9.65	9.30	9.59
3093	NYSE	RCS	Thu, Nov 29, 2007	9.38	9.38	9.21	9.29
3092	NYSE	RCS	Wed, Nov 28, 2007	9.36	9.58	9.36	9.42
3091	NYSE	RCS	Tue, Nov 27, 2007	9.50	9.56	9.35	9.39
3090	NYSE	RCS	Mon, Nov 26, 2007	9.44	9.45	9.30	9.41
3089	NYSE	RCS	Fri, Nov 23, 2007	9.36	9.40	9.31	9.33
3088	NYSE	RCS	Wed, Nov 21, 2007	9.23	9.40	9.23	9.32
3087	NYSE	RCS	Tue, Nov 20, 2007	9.48	9.52	9.40	9.40
3086	NYSE	RCS	Mon, Nov 19, 2007	9.61	9.67	9.41	9.57
3085	NYSE	RCS	Fri, Nov 16, 2007	9.56	9.74	9.53	9.66
3084	NYSE	RCS	Thu, Nov 15, 2007	9.52	9.77	9.52	9.60
3083	NYSE	RCS	Wed, Nov 14, 2007	9.56	9.75	9.56	9.69
3082	NYSE	RCS	Tue, Nov 13, 2007	9.60	9.74	9.56	9.56
3081	NYSE	RCS	Mon, Nov 12, 2007	9.85	9.85	9.58	9.58
3080	NYSE	RCS	Fri, Nov 9, 2007	9.65	9.87	9.58	9.79
3079	NYSE	RCS	Thu, Nov 8, 2007	9.64	9.87	9.56	9.83
3078	NYSE	RCS	Wed, Nov 7, 2007	9.73	9.88	9.57	9.65
3077	NYSE	RCS	Tue, Nov 6, 2007	9.94	9.94	9.73	9.74
3076	NYSE	RCS	Mon, Nov 5, 2007	9.95	10.00	9.90	9.94
3075	NYSE	RCS	Fri, Nov 2, 2007	10.08	10.10	9.94	10.06
3074	NYSE	RCS	Thu, Nov 1, 2007	10.20	10.20	9.95	10.02
3073	NYSE	RCS	Wed, Oct 31, 2007	10.19	10.25	10.05	10.10
3072	NYSE	RCS	Tue, Oct 30, 2007	10.32	10.34	10.19	10.21
3071	NYSE	RCS	Mon, Oct 29, 2007	10.16	10.35	10.05	10.32
3070	NYSE	RCS	Fri, Oct 26, 2007	10.21	10.30	10.16	10.30
3069	NYSE	RCS	Thu, Oct 25, 2007	10.30	10.30	10.13	10.27
3068	NYSE	RCS	Wed, Oct 24, 2007	10.20	10.32	10.03	10.25
3067	NYSE	RCS	Tue, Oct 23, 2007	10.11	10.30	10.11	10.27
3066	NYSE	RCS	Mon, Oct 22, 2007	10.11	10.22	10.08	10.15
3065	NYSE	RCS	Fri, Oct 19, 2007	10.24	10.26	10.16	10.25
3064	NYSE	RCS	Thu, Oct 18, 2007	10.11	10.28	10.11	10.25
3063	NYSE	RCS	Wed, Oct 17, 2007	10.22	10.24	10.15	10.15
3062	NYSE	RCS	Tue, Oct 16, 2007	10.21	10.25	10.11	10.12
3061	NYSE	RCS	Mon, Oct 15, 2007	10.27	10.27	10.16	10.22
3060	NYSE	RCS	Fri, Oct 12, 2007	10.30	10.31	10.21	10.27
3059	NYSE	RCS	Thu, Oct 11, 2007	10.25	10.30	10.21	10.26
3058	NYSE	RCS	Wed, Oct 10, 2007	10.14	10.24	10.10	10.24
3057	NYSE	RCS	Tue, Oct 9, 2007	10.12	10.25	10.12	10.16
3056	NYSE	RCS	Mon, Oct 8, 2007	10.18	10.18	10.09	10.11
3055	NYSE	RCS	Fri, Oct 5, 2007	10.19	10.25	10.11	10.12
3054	NYSE	RCS	Thu, Oct 4, 2007	10.15	10.21	10.10	10.14
3053	NYSE	RCS	Wed, Oct 3, 2007	10.18	10.22	10.06	10.08
3052	NYSE	RCS	Tue, Oct 2, 2007	10.29	10.30	10.11	10.14
3051	NYSE	RCS	Mon, Oct 1, 2007	10.20	10.28	10.18	10.26
3050	NYSE	RCS	Fri, Sep 28, 2007	10.13	10.25	10.13	10.20
3049	NYSE	RCS	Thu, Sep 27, 2007	10.27	10.30	10.14	10.14
3048	NYSE	RCS	Wed, Sep 26, 2007	10.27	10.27	10.10	10.14
3047	NYSE	RCS	Tue, Sep 25, 2007	10.14	10.30	10.10	10.27
3046	NYSE	RCS	Mon, Sep 24, 2007	10.16	10.24	10.09	10.20
3045	NYSE	RCS	Fri, Sep 21, 2007	10.05	10.22	9.98	10.07
3044	NYSE	RCS	Thu, Sep 20, 2007	10.28	10.30	10.08	10.09
3043	NYSE	RCS	Wed, Sep 19, 2007	10.06	10.36	10.04	10.30
3042	NYSE	RCS	Tue, Sep 18, 2007	10.10	10.23	10.05	10.06
3041	NYSE	RCS	Mon, Sep 17, 2007	10.14	10.15	10.00	10.01
3040	NYSE	RCS	Fri, Sep 14, 2007	10.14	10.16	10.05	10.11
3039	NYSE	RCS	Thu, Sep 13, 2007	10.05	10.12	10.01	10.08
3038	NYSE	RCS	Wed, Sep 12, 2007	10.10	10.11	9.96	10.05
3037	NYSE	RCS	Tue, Sep 11, 2007	10.04	10.20	10.03	10.10
3036	NYSE	RCS	Mon, Sep 10, 2007	10.14	10.17	10.00	10.15
3035	NYSE	RCS	Fri, Sep 7, 2007	9.99	10.17	9.98	10.14
3034	NYSE	RCS	Thu, Sep 6, 2007	10.01	10.08	9.85	9.99
3033	NYSE	RCS	Wed, Sep 5, 2007	9.74	9.92	9.70	9.90
3032	NYSE	RCS	Tue, Sep 4, 2007	9.77	9.86	9.67	9.80
3031	NYSE	RCS	Fri, Aug 31, 2007	9.85	9.86	9.22	9.69
3030	NYSE	RCS	Thu, Aug 30, 2007	9.75	9.84	9.65	9.77
3029	NYSE	RCS	Wed, Aug 29, 2007	9.77	10.01	9.77	9.80
3028	NYSE	RCS	Tue, Aug 28, 2007	9.90	9.95	9.75	9.85
3027	NYSE	RCS	Mon, Aug 27, 2007	9.95	10.19	9.95	10.06
3026	NYSE	RCS	Fri, Aug 24, 2007	9.80	10.01	9.80	10.01
3025	NYSE	RCS	Thu, Aug 23, 2007	10.07	10.07	9.75	9.81
3024	NYSE	RCS	Wed, Aug 22, 2007	10.09	10.17	9.81	9.90
3023	NYSE	RCS	Tue, Aug 21, 2007	9.80	10.14	9.74	10.12
3022	NYSE	RCS	Mon, Aug 20, 2007	9.89	9.95	9.57	9.82
3021	NYSE	RCS	Fri, Aug 17, 2007	8.70	9.50	8.62	9.50
3020	NYSE	RCS	Thu, Aug 16, 2007	8.60	8.67	8.06	8.60
3019	NYSE	RCS	Wed, Aug 15, 2007	9.06	9.30	8.72	8.72
3018	NYSE	RCS	Tue, Aug 14, 2007	9.80	9.96	9.32	9.52
3017	NYSE	RCS	Mon, Aug 13, 2007	9.70	9.97	9.69	9.97
3016	NYSE	RCS	Fri, Aug 10, 2007	10.00	10.10	8.65	9.74
3015	NYSE	RCS	Thu, Aug 9, 2007	10.21	10.24	10.10	10.12
3014	NYSE	RCS	Wed, Aug 8, 2007	10.29	10.37	10.18	10.24
3013	NYSE	RCS	Tue, Aug 7, 2007	10.14	10.30	10.10	10.30
3012	NYSE	RCS	Mon, Aug 6, 2007	10.22	10.42	10.15	10.21
3011	NYSE	RCS	Fri, Aug 3, 2007	10.15	10.70	10.11	10.28
3010	NYSE	RCS	Thu, Aug 2, 2007	10.11	10.23	10.10	10.21
3009	NYSE	RCS	Wed, Aug 1, 2007	10.27	10.29	10.04	10.15
3008	NYSE	RCS	Tue, Jul 31, 2007	10.50	10.50	10.22	10.36
3007	NYSE	RCS	Mon, Jul 30, 2007	10.42	10.50	10.42	10.50
3006	NYSE	RCS	Fri, Jul 27, 2007	10.54	10.70	10.43	10.48
3005	NYSE	RCS	Thu, Jul 26, 2007	10.60	10.65	10.50	10.60
3004	NYSE	RCS	Wed, Jul 25, 2007	10.67	10.68	10.54	10.65
3003	NYSE	RCS	Tue, Jul 24, 2007	10.65	10.65	10.51	10.54
3002	NYSE	RCS	Mon, Jul 23, 2007	10.75	10.75	10.56	10.65
3001	NYSE	RCS	Fri, Jul 20, 2007	10.73	10.76	10.60	10.64
3000	NYSE	RCS	Thu, Jul 19, 2007	10.66	10.70	10.58	10.67
2999	NYSE	RCS	Wed, Jul 18, 2007	10.68	10.68	10.57	10.65
2998	NYSE	RCS	Tue, Jul 17, 2007	10.66	10.66	10.54	10.64
2997	NYSE	RCS	Mon, Jul 16, 2007	10.65	10.90	10.50	10.51
2996	NYSE	RCS	Fri, Jul 13, 2007	10.75	10.79	10.56	10.65
2995	NYSE	RCS	Thu, Jul 12, 2007	10.71	10.71	10.60	10.68
2994	NYSE	RCS	Wed, Jul 11, 2007	10.62	10.69	10.54	10.62
2993	NYSE	RCS	Tue, Jul 10, 2007	10.65	10.65	10.46	10.58
2992	NYSE	RCS	Mon, Jul 9, 2007	10.42	10.69	10.42	10.62
2991	NYSE	RCS	Fri, Jul 6, 2007	10.32	10.42	10.32	10.41
2990	NYSE	RCS	Thu, Jul 5, 2007	10.33	10.38	10.25	10.36
2989	NYSE	RCS	Tue, Jul 3, 2007	10.24	10.33	10.24	10.33
2988	NYSE	RCS	Mon, Jul 2, 2007	10.25	10.30	10.21	10.29
2987	NYSE	RCS	Fri, Jun 29, 2007	10.30	10.41	10.26	10.32
2986	NYSE	RCS	Thu, Jun 28, 2007	10.22	10.41	10.22	10.40
2985	NYSE	RCS	Wed, Jun 27, 2007	10.21	10.29	10.19	10.28
2984	NYSE	RCS	Tue, Jun 26, 2007	10.44	10.44	10.26	10.28
2983	NYSE	RCS	Mon, Jun 25, 2007	10.44	10.45	10.40	10.41
2982	NYSE	RCS	Fri, Jun 22, 2007	10.47	10.48	10.35	10.41
2981	NYSE	RCS	Thu, Jun 21, 2007	10.53	10.54	10.43	10.47
2980	NYSE	RCS	Wed, Jun 20, 2007	10.53	10.57	10.48	10.54
2979	NYSE	RCS	Tue, Jun 19, 2007	10.52	10.60	10.46	10.51
2978	NYSE	RCS	Mon, Jun 18, 2007	10.57	10.60	10.50	10.53
2977	NYSE	RCS	Fri, Jun 15, 2007	10.59	10.67	10.55	10.65
2976	NYSE	RCS	Thu, Jun 14, 2007	10.41	10.53	10.40	10.53
2975	NYSE	RCS	Wed, Jun 13, 2007	10.66	10.67	10.45	10.46
2974	NYSE	RCS	Tue, Jun 12, 2007	10.59	10.60	10.40	10.57
2973	NYSE	RCS	Mon, Jun 11, 2007	10.65	10.70	10.51	10.65
2972	NYSE	RCS	Fri, Jun 8, 2007	10.57	10.74	10.22	10.67
2971	NYSE	RCS	Thu, Jun 7, 2007	10.98	11.08	10.54	10.55
2970	NYSE	RCS	Wed, Jun 6, 2007	11.14	11.15	10.95	10.97
2969	NYSE	RCS	Tue, Jun 5, 2007	11.11	11.23	11.11	11.14
2968	NYSE	RCS	Mon, Jun 4, 2007	11.09	11.24	11.02	11.12
2967	NYSE	RCS	Fri, Jun 1, 2007	11.17	11.21	11.06	11.09
2966	NYSE	RCS	Thu, May 31, 2007	11.12	11.24	11.11	11.13
2965	NYSE	RCS	Wed, May 30, 2007	11.17	11.23	11.16	11.18
2964	NYSE	RCS	Tue, May 29, 2007	11.33	11.35	11.23	11.23
2963	NYSE	RCS	Fri, May 25, 2007	11.29	11.40	11.23	11.34
2962	NYSE	RCS	Thu, May 24, 2007	11.20	11.40	11.17	11.20
2961	NYSE	RCS	Wed, May 23, 2007	11.17	11.29	11.17	11.18
2960	NYSE	RCS	Tue, May 22, 2007	11.25	11.33	11.18	11.23
2959	NYSE	RCS	Mon, May 21, 2007	11.09	11.23	11.05	11.23
2958	NYSE	RCS	Fri, May 18, 2007	11.07	11.19	11.07	11.14
2957	NYSE	RCS	Thu, May 17, 2007	11.16	11.16	11.08	11.09
2956	NYSE	RCS	Wed, May 16, 2007	11.07	11.14	11.06	11.13
2955	NYSE	RCS	Tue, May 15, 2007	11.07	11.11	11.01	11.06
2954	NYSE	RCS	Mon, May 14, 2007	11.12	11.16	11.06	11.07
2953	NYSE	RCS	Fri, May 11, 2007	11.12	11.21	11.12	11.12
2952	NYSE	RCS	Thu, May 10, 2007	11.06	11.14	11.05	11.14
2951	NYSE	RCS	Wed, May 9, 2007	11.09	11.13	11.05	11.08
2950	NYSE	RCS	Tue, May 8, 2007	11.17	11.17	11.00	11.08
2949	NYSE	RCS	Mon, May 7, 2007	11.14	11.22	11.12	11.14
2948	NYSE	RCS	Fri, May 4, 2007	11.06	11.15	11.03	11.12
2947	NYSE	RCS	Thu, May 3, 2007	11.15	11.20	11.08	11.10
2946	NYSE	RCS	Wed, May 2, 2007	11.37	11.37	11.12	11.15
2945	NYSE	RCS	Tue, May 1, 2007	11.50	11.51	11.33	11.39
2944	NYSE	RCS	Mon, Apr 30, 2007	11.33	11.51	11.29	11.51
2943	NYSE	RCS	Fri, Apr 27, 2007	11.38	11.49	11.32	11.36
2942	NYSE	RCS	Thu, Apr 26, 2007	11.36	11.50	11.32	11.49
2941	NYSE	RCS	Wed, Apr 25, 2007	11.47	11.53	11.34	11.53
2940	NYSE	RCS	Tue, Apr 24, 2007	11.57	11.57	11.30	11.40
2939	NYSE	RCS	Mon, Apr 23, 2007	11.39	11.57	11.37	11.57
2938	NYSE	RCS	Fri, Apr 20, 2007	11.40	11.50	11.28	11.47
2937	NYSE	RCS	Thu, Apr 19, 2007	11.20	11.40	11.20	11.36
2936	NYSE	RCS	Wed, Apr 18, 2007	11.18	11.28	11.16	11.28
2935	NYSE	RCS	Tue, Apr 17, 2007	11.23	11.27	11.16	11.27
2934	NYSE	RCS	Mon, Apr 16, 2007	11.33	11.33	11.19	11.22
2933	NYSE	RCS	Fri, Apr 13, 2007	11.30	11.39	11.23	11.35
2932	NYSE	RCS	Thu, Apr 12, 2007	11.18	11.30	11.15	11.30
2931	NYSE	RCS	Wed, Apr 11, 2007	11.17	11.30	11.14	11.30
2930	NYSE	RCS	Tue, Apr 10, 2007	11.16	11.27	11.16	11.23
2929	NYSE	RCS	Mon, Apr 9, 2007	11.17	11.25	11.13	11.24
2928	NYSE	RCS	Thu, Apr 5, 2007	11.25	11.37	11.21	11.25
2927	NYSE	RCS	Wed, Apr 4, 2007	11.15	11.30	11.11	11.30
2926	NYSE	RCS	Tue, Apr 3, 2007	11.25	11.30	11.20	11.25
2925	NYSE	RCS	Mon, Apr 2, 2007	10.95	11.21	10.93	11.21
2924	NYSE	RCS	Fri, Mar 30, 2007	11.13	11.13	10.94	10.99
2923	NYSE	RCS	Thu, Mar 29, 2007	11.16	11.20	11.04	11.09
2922	NYSE	RCS	Wed, Mar 28, 2007	11.16	11.24	11.02	11.10
2921	NYSE	RCS	Tue, Mar 27, 2007	11.18	11.31	11.14	11.30
2920	NYSE	RCS	Mon, Mar 26, 2007	11.17	11.30	11.15	11.20
2919	NYSE	RCS	Fri, Mar 23, 2007	11.31	11.31	11.03	11.17
2918	NYSE	RCS	Thu, Mar 22, 2007	11.43	11.46	11.07	11.28
2917	NYSE	RCS	Wed, Mar 21, 2007	11.49	11.68	11.37	11.41
2916	NYSE	RCS	Tue, Mar 20, 2007	11.36	11.44	11.24	11.25
2915	NYSE	RCS	Mon, Mar 19, 2007	11.43	11.48	11.31	11.48
2914	NYSE	RCS	Fri, Mar 16, 2007	11.30	11.40	11.30	11.33
2913	NYSE	RCS	Thu, Mar 15, 2007	11.14	11.39	11.06	11.36
2912	NYSE	RCS	Wed, Mar 14, 2007	11.09	11.14	11.00	11.14
2911	NYSE	RCS	Tue, Mar 13, 2007	11.40	11.43	11.00	11.02
2910	NYSE	RCS	Mon, Mar 12, 2007	11.38	11.43	11.28	11.39
2909	NYSE	RCS	Fri, Mar 9, 2007	11.33	11.39	11.06	11.28
2908	NYSE	RCS	Thu, Mar 8, 2007	11.34	11.45	11.17	11.23
2907	NYSE	RCS	Wed, Mar 7, 2007	11.07	11.25	11.05	11.25
2906	NYSE	RCS	Tue, Mar 6, 2007	10.97	11.25	10.97	11.13
2905	NYSE	RCS	Mon, Mar 5, 2007	11.25	11.35	10.93	10.95
2904	NYSE	RCS	Fri, Mar 2, 2007	11.23	11.48	11.22	11.40
2903	NYSE	RCS	Thu, Mar 1, 2007	11.56	11.56	11.22	11.22
2902	NYSE	RCS	Wed, Feb 28, 2007	11.28	11.56	11.26	11.56
2901	NYSE	RCS	Tue, Feb 27, 2007	11.41	11.42	11.30	11.37
2900	NYSE	RCS	Mon, Feb 26, 2007	11.45	11.45	11.33	11.42
2899	NYSE	RCS	Fri, Feb 23, 2007	11.33	11.50	11.14	11.50
2898	NYSE	RCS	Thu, Feb 22, 2007	11.32	11.36	11.17	11.26
2897	NYSE	RCS	Wed, Feb 21, 2007	11.38	11.41	11.16	11.25
2896	NYSE	RCS	Tue, Feb 20, 2007	11.47	11.50	11.36	11.41
2895	NYSE	RCS	Fri, Feb 16, 2007	11.34	11.49	11.23	11.43
2894	NYSE	RCS	Thu, Feb 15, 2007	11.23	11.34	11.23	11.29
2893	NYSE	RCS	Wed, Feb 14, 2007	11.05	11.26	11.04	11.19
2892	NYSE	RCS	Tue, Feb 13, 2007	11.20	11.29	11.02	11.06
2891	NYSE	RCS	Mon, Feb 12, 2007	11.30	11.30	11.14	11.20
2890	NYSE	RCS	Fri, Feb 9, 2007	11.16	11.31	11.11	11.23
2889	NYSE	RCS	Thu, Feb 8, 2007	11.28	11.33	11.07	11.18
2888	NYSE	RCS	Wed, Feb 7, 2007	11.28	11.32	11.13	11.22
2887	NYSE	RCS	Tue, Feb 6, 2007	11.24	11.30	11.19	11.28
2886	NYSE	RCS	Mon, Feb 5, 2007	11.17	11.23	11.09	11.23
2885	NYSE	RCS	Fri, Feb 2, 2007	11.04	11.20	11.04	11.10
2884	NYSE	RCS	Thu, Feb 1, 2007	11.15	11.16	10.98	11.04
2883	NYSE	RCS	Wed, Jan 31, 2007	11.09	11.20	11.00	11.14
2882	NYSE	RCS	Tue, Jan 30, 2007	11.05	11.20	11.01	11.09
2881	NYSE	RCS	Mon, Jan 29, 2007	11.26	11.30	11.02	11.10
2880	NYSE	RCS	Fri, Jan 26, 2007	11.21	11.30	11.10	11.23
2879	NYSE	RCS	Thu, Jan 25, 2007	11.09	11.25	11.08	11.22
2878	NYSE	RCS	Wed, Jan 24, 2007	11.07	11.10	11.01	11.05
2877	NYSE	RCS	Tue, Jan 23, 2007	10.91	11.10	10.90	11.07
2876	NYSE	RCS	Mon, Jan 22, 2007	10.76	10.95	10.75	10.91
2875	NYSE	RCS	Fri, Jan 19, 2007	10.76	10.83	10.61	10.68
2874	NYSE	RCS	Thu, Jan 18, 2007	10.70	10.87	10.68	10.82
2873	NYSE	RCS	Wed, Jan 17, 2007	10.65	10.84	10.64	10.75
2872	NYSE	RCS	Tue, Jan 16, 2007	10.60	10.73	10.55	10.70
2871	NYSE	RCS	Fri, Jan 12, 2007	10.51	10.61	10.47	10.60
2870	NYSE	RCS	Thu, Jan 11, 2007	10.57	10.60	10.44	10.53
2869	NYSE	RCS	Wed, Jan 10, 2007	10.42	10.58	10.41	10.57
2868	NYSE	RCS	Tue, Jan 9, 2007	10.54	10.63	10.48	10.51
2867	NYSE	RCS	Mon, Jan 8, 2007	10.32	10.54	10.32	10.54
2866	NYSE	RCS	Fri, Jan 5, 2007	10.42	10.49	10.37	10.38
2865	NYSE	RCS	Thu, Jan 4, 2007	10.45	10.45	10.39	10.43
2864	NYSE	RCS	Wed, Jan 3, 2007	10.40	10.46	10.39	10.41
2863	NYSE	RCS	Fri, Dec 29, 2006	10.41	10.49	10.37	10.45
2862	NYSE	RCS	Thu, Dec 28, 2006	10.43	10.46	10.38	10.42
2861	NYSE	RCS	Wed, Dec 27, 2006	10.50	10.52	10.41	10.47
2860	NYSE	RCS	Tue, Dec 26, 2006	10.50	10.57	10.50	10.52
2859	NYSE	RCS	Fri, Dec 22, 2006	10.46	10.58	10.43	10.56
2858	NYSE	RCS	Thu, Dec 21, 2006	10.50	10.50	10.37	10.48
2857	NYSE	RCS	Wed, Dec 20, 2006	10.35	10.49	10.35	10.49
2856	NYSE	RCS	Tue, Dec 19, 2006	10.37	10.46	10.32	10.41
2855	NYSE	RCS	Mon, Dec 18, 2006	10.45	10.55	10.36	10.44
2854	NYSE	RCS	Fri, Dec 15, 2006	10.48	10.52	10.44	10.51
2853	NYSE	RCS	Thu, Dec 14, 2006	10.53	10.56	10.43	10.48
2852	NYSE	RCS	Wed, Dec 13, 2006	10.64	10.72	10.48	10.52
2851	NYSE	RCS	Tue, Dec 12, 2006	10.50	10.65	10.48	10.65
2850	NYSE	RCS	Mon, Dec 11, 2006	10.59	10.61	10.45	10.55
2849	NYSE	RCS	Fri, Dec 8, 2006	10.54	10.67	10.51	10.67
2848	NYSE	RCS	Thu, Dec 7, 2006	10.63	10.67	10.30	10.61
2847	NYSE	RCS	Wed, Dec 6, 2006	10.80	10.80	10.62	10.71
2846	NYSE	RCS	Tue, Dec 5, 2006	10.81	10.83	10.75	10.78
2845	NYSE	RCS	Mon, Dec 4, 2006	10.81	10.88	10.79	10.83
2844	NYSE	RCS	Fri, Dec 1, 2006	10.85	10.90	10.78	10.79
2843	NYSE	RCS	Thu, Nov 30, 2006	10.94	10.94	10.80	10.88
2842	NYSE	RCS	Wed, Nov 29, 2006	10.84	10.95	10.83	10.91
2841	NYSE	RCS	Tue, Nov 28, 2006	10.91	10.93	10.86	10.87
2840	NYSE	RCS	Mon, Nov 27, 2006	10.92	11.00	10.90	10.95
2839	NYSE	RCS	Fri, Nov 24, 2006	11.09	11.10	10.93	11.02
2838	NYSE	RCS	Wed, Nov 22, 2006	11.00	11.03	10.95	11.01
2837	NYSE	RCS	Tue, Nov 21, 2006	11.08	11.08	10.95	11.00
2836	NYSE	RCS	Mon, Nov 20, 2006	11.04	11.10	10.95	11.00
2835	NYSE	RCS	Fri, Nov 17, 2006	10.94	11.05	10.94	11.02
2834	NYSE	RCS	Thu, Nov 16, 2006	10.99	10.99	10.86	10.91
2833	NYSE	RCS	Wed, Nov 15, 2006	10.91	10.94	10.86	10.90
2832	NYSE	RCS	Tue, Nov 14, 2006	10.98	11.00	10.82	10.90
2831	NYSE	RCS	Mon, Nov 13, 2006	11.09	11.13	10.97	11.02
2830	NYSE	RCS	Fri, Nov 10, 2006	11.10	11.11	11.00	11.09
2829	NYSE	RCS	Thu, Nov 9, 2006	11.04	11.11	10.95	11.07
2828	NYSE	RCS	Wed, Nov 8, 2006	11.02	11.07	10.96	11.00
2827	NYSE	RCS	Tue, Nov 7, 2006	11.06	11.11	11.02	11.07
2826	NYSE	RCS	Mon, Nov 6, 2006	11.12	11.15	11.04	11.06
2825	NYSE	RCS	Fri, Nov 3, 2006	10.80	11.10	10.76	11.10
2824	NYSE	RCS	Thu, Nov 2, 2006	10.86	10.86	10.70	10.75
2823	NYSE	RCS	Wed, Nov 1, 2006	11.06	11.07	10.86	10.93
2822	NYSE	RCS	Tue, Oct 31, 2006	11.04	11.06	10.97	11.04
2821	NYSE	RCS	Mon, Oct 30, 2006	11.05	11.18	11.00	11.00
2820	NYSE	RCS	Fri, Oct 27, 2006	10.92	11.19	10.91	11.05
2819	NYSE	RCS	Thu, Oct 26, 2006	10.86	11.18	10.86	11.08
2818	NYSE	RCS	Wed, Oct 25, 2006	11.05	11.10	10.86	10.90
2817	NYSE	RCS	Tue, Oct 24, 2006	11.16	11.16	11.06	11.07
2816	NYSE	RCS	Mon, Oct 23, 2006	11.17	11.17	11.09	11.10
2815	NYSE	RCS	Fri, Oct 20, 2006	11.03	11.18	11.03	11.14
2814	NYSE	RCS	Thu, Oct 19, 2006	11.07	11.18	11.01	11.01
2813	NYSE	RCS	Wed, Oct 18, 2006	11.10	11.18	11.03	11.10
2812	NYSE	RCS	Tue, Oct 17, 2006	11.11	11.18	11.07	11.10
2811	NYSE	RCS	Mon, Oct 16, 2006	11.14	11.15	11.08	11.15
2810	NYSE	RCS	Fri, Oct 13, 2006	10.96	11.15	10.93	11.14
2809	NYSE	RCS	Thu, Oct 12, 2006	10.97	11.02	10.91	11.00
2808	NYSE	RCS	Wed, Oct 11, 2006	10.86	10.97	10.86	10.90
2807	NYSE	RCS	Tue, Oct 10, 2006	10.97	10.99	10.90	10.90
2806	NYSE	RCS	Mon, Oct 9, 2006	10.96	10.99	10.90	10.93
2805	NYSE	RCS	Fri, Oct 6, 2006	10.84	10.98	10.84	10.93
2804	NYSE	RCS	Thu, Oct 5, 2006	10.97	10.99	10.82	10.90
2803	NYSE	RCS	Wed, Oct 4, 2006	10.85	10.97	10.77	10.97
2802	NYSE	RCS	Tue, Oct 3, 2006	10.99	11.12	10.82	10.92
2801	NYSE	RCS	Mon, Oct 2, 2006	11.09	11.14	11.01	11.01
2800	NYSE	RCS	Fri, Sep 29, 2006	11.01	11.15	11.01	11.03
2799	NYSE	RCS	Thu, Sep 28, 2006	11.02	11.15	11.00	11.01
2798	NYSE	RCS	Wed, Sep 27, 2006	11.00	11.09	10.99	11.05
2797	NYSE	RCS	Tue, Sep 26, 2006	10.90	11.20	10.90	11.03
2796	NYSE	RCS	Mon, Sep 25, 2006	11.09	11.12	10.83	10.87
2795	NYSE	RCS	Fri, Sep 22, 2006	10.88	10.99	10.85	10.99
2794	NYSE	RCS	Thu, Sep 21, 2006	10.89	10.95	10.85	10.94
2793	NYSE	RCS	Wed, Sep 20, 2006	10.95	11.00	10.83	10.90
2792	NYSE	RCS	Tue, Sep 19, 2006	10.94	11.00	10.82	10.87
2791	NYSE	RCS	Mon, Sep 18, 2006	10.85	10.87	10.80	10.86
2790	NYSE	RCS	Fri, Sep 15, 2006	10.81	10.90	10.81	10.84
2789	NYSE	RCS	Thu, Sep 14, 2006	10.81	10.92	10.81	10.83
2788	NYSE	RCS	Wed, Sep 13, 2006	10.92	10.92	10.80	10.85
2787	NYSE	RCS	Tue, Sep 12, 2006	10.99	11.00	10.81	10.85
2786	NYSE	RCS	Mon, Sep 11, 2006	10.90	11.00	10.82	10.95
2785	NYSE	RCS	Fri, Sep 8, 2006	10.69	10.95	10.62	10.80
2784	NYSE	RCS	Thu, Sep 7, 2006	10.94	11.00	10.72	10.77
2783	NYSE	RCS	Wed, Sep 6, 2006	10.99	11.00	10.87	10.95
2782	NYSE	RCS	Tue, Sep 5, 2006	10.93	11.05	10.83	10.92
2781	NYSE	RCS	Fri, Sep 1, 2006	10.80	10.88	10.78	10.87
2780	NYSE	RCS	Thu, Aug 31, 2006	10.88	10.90	10.76	10.81
2779	NYSE	RCS	Wed, Aug 30, 2006	10.82	10.90	10.73	10.86
2778	NYSE	RCS	Tue, Aug 29, 2006	10.90	10.90	10.73	10.82
2777	NYSE	RCS	Mon, Aug 28, 2006	10.80	10.88	10.73	10.87
2776	NYSE	RCS	Fri, Aug 25, 2006	10.59	10.78	10.53	10.73
2775	NYSE	RCS	Thu, Aug 24, 2006	10.50	10.58	10.48	10.55
2774	NYSE	RCS	Wed, Aug 23, 2006	10.39	10.55	10.39	10.50
2773	NYSE	RCS	Tue, Aug 22, 2006	10.36	10.47	10.35	10.40
2772	NYSE	RCS	Mon, Aug 21, 2006	10.44	10.49	10.36	10.37
2771	NYSE	RCS	Fri, Aug 18, 2006	10.36	10.44	10.31	10.39
2770	NYSE	RCS	Thu, Aug 17, 2006	10.31	10.40	10.27	10.35
2769	NYSE	RCS	Wed, Aug 16, 2006	10.30	10.43	10.29	10.38
2768	NYSE	RCS	Tue, Aug 15, 2006	10.28	10.38	10.25	10.38
2767	NYSE	RCS	Mon, Aug 14, 2006	10.34	10.35	10.25	10.35
2766	NYSE	RCS	Fri, Aug 11, 2006	10.26	10.33	10.20	10.33
2765	NYSE	RCS	Thu, Aug 10, 2006	10.37	10.37	10.25	10.30
2764	NYSE	RCS	Wed, Aug 9, 2006	10.39	10.45	10.29	10.34
2763	NYSE	RCS	Tue, Aug 8, 2006	10.28	10.45	10.27	10.32
2762	NYSE	RCS	Mon, Aug 7, 2006	10.33	10.42	10.25	10.28
2761	NYSE	RCS	Fri, Aug 4, 2006	10.23	10.35	10.20	10.28
2760	NYSE	RCS	Thu, Aug 3, 2006	10.17	10.25	10.16	10.23
2759	NYSE	RCS	Wed, Aug 2, 2006	10.22	10.33	10.02	10.23
2758	NYSE	RCS	Tue, Aug 1, 2006	10.96	11.03	10.25	10.35
2757	NYSE	RCS	Mon, Jul 31, 2006	10.85	10.96	10.84	10.92
2756	NYSE	RCS	Fri, Jul 28, 2006	10.82	10.93	10.82	10.83
2755	NYSE	RCS	Thu, Jul 27, 2006	10.81	10.93	10.75	10.77
2754	NYSE	RCS	Wed, Jul 26, 2006	10.96	10.97	10.71	10.79
2753	NYSE	RCS	Tue, Jul 25, 2006	10.80	10.99	10.80	10.86
2752	NYSE	RCS	Mon, Jul 24, 2006	10.98	10.99	10.80	10.84
2751	NYSE	RCS	Fri, Jul 21, 2006	10.81	10.93	10.80	10.88
2750	NYSE	RCS	Thu, Jul 20, 2006	10.95	10.96	10.78	10.86
2749	NYSE	RCS	Wed, Jul 19, 2006	10.76	10.93	10.75	10.85
2748	NYSE	RCS	Tue, Jul 18, 2006	10.83	10.91	10.71	10.83
2747	NYSE	RCS	Mon, Jul 17, 2006	10.92	10.96	10.82	10.89
2746	NYSE	RCS	Fri, Jul 14, 2006	10.74	10.84	10.71	10.75
2745	NYSE	RCS	Thu, Jul 13, 2006	10.75	10.80	10.70	10.78
2744	NYSE	RCS	Wed, Jul 12, 2006	10.63	10.75	10.50	10.73
2743	NYSE	RCS	Tue, Jul 11, 2006	10.62	10.66	10.56	10.60
2742	NYSE	RCS	Mon, Jul 10, 2006	10.64	10.67	10.57	10.62
2741	NYSE	RCS	Fri, Jul 7, 2006	10.50	10.64	10.47	10.54
2740	NYSE	RCS	Thu, Jul 6, 2006	10.54	10.60	10.45	10.46
2739	NYSE	RCS	Wed, Jul 5, 2006	10.65	10.68	10.53	10.58
2738	NYSE	RCS	Mon, Jul 3, 2006	10.64	10.65	10.51	10.62
2737	NYSE	RCS	Fri, Jun 30, 2006	10.36	10.51	10.35	10.50
2736	NYSE	RCS	Thu, Jun 29, 2006	10.17	10.30	9.97	10.29
2735	NYSE	RCS	Wed, Jun 28, 2006	10.42	10.42	9.99	10.08
2734	NYSE	RCS	Tue, Jun 27, 2006	10.10	10.31	10.02	10.18
2733	NYSE	RCS	Mon, Jun 26, 2006	10.45	10.47	10.00	10.10
2732	NYSE	RCS	Fri, Jun 23, 2006	10.41	10.51	10.32	10.43
2731	NYSE	RCS	Thu, Jun 22, 2006	10.64	10.65	10.30	10.44
2730	NYSE	RCS	Wed, Jun 21, 2006	10.80	10.84	10.58	10.66
2729	NYSE	RCS	Tue, Jun 20, 2006	10.86	10.86	10.70	10.78
2728	NYSE	RCS	Mon, Jun 19, 2006	10.94	10.98	10.75	10.81
2727	NYSE	RCS	Fri, Jun 16, 2006	10.90	10.94	10.75	10.81
2726	NYSE	RCS	Thu, Jun 15, 2006	10.88	10.94	10.80	10.82
2725	NYSE	RCS	Wed, Jun 14, 2006	10.92	10.94	10.78	10.83
2724	NYSE	RCS	Tue, Jun 13, 2006	10.52	10.83	10.52	10.74
2723	NYSE	RCS	Mon, Jun 12, 2006	10.53	10.72	10.52	10.53
2722	NYSE	RCS	Fri, Jun 9, 2006	10.54	10.84	10.49	10.52
2721	NYSE	RCS	Thu, Jun 8, 2006	10.81	10.81	10.35	10.60
2720	NYSE	RCS	Wed, Jun 7, 2006	10.83	10.87	10.77	10.80
2719	NYSE	RCS	Tue, Jun 6, 2006	10.90	10.91	10.77	10.80
2718	NYSE	RCS	Mon, Jun 5, 2006	10.91	10.94	10.84	10.87
2717	NYSE	RCS	Fri, Jun 2, 2006	10.87	10.94	10.83	10.88
2716	NYSE	RCS	Thu, Jun 1, 2006	10.93	10.98	10.82	10.87
2715	NYSE	RCS	Wed, May 31, 2006	10.91	10.93	10.78	10.88
2714	NYSE	RCS	Tue, May 30, 2006	10.84	10.94	10.80	10.87
2713	NYSE	RCS	Fri, May 26, 2006	10.95	10.98	10.85	10.95
2712	NYSE	RCS	Thu, May 25, 2006	10.94	11.01	10.83	10.93
2711	NYSE	RCS	Wed, May 24, 2006	11.00	11.01	10.89	10.94
2710	NYSE	RCS	Tue, May 23, 2006	11.00	11.01	10.86	10.95
2709	NYSE	RCS	Mon, May 22, 2006	11.04	11.04	10.85	10.95
2708	NYSE	RCS	Fri, May 19, 2006	11.02	11.17	11.02	11.04
2707	NYSE	RCS	Thu, May 18, 2006	11.05	11.25	11.04	11.05
2706	NYSE	RCS	Wed, May 17, 2006	11.18	11.19	11.00	11.07
2705	NYSE	RCS	Tue, May 16, 2006	11.10	11.14	11.01	11.08
2704	NYSE	RCS	Mon, May 15, 2006	10.96	11.30	10.95	11.00
2703	NYSE	RCS	Fri, May 12, 2006	11.07	11.19	10.88	11.01
2702	NYSE	RCS	Thu, May 11, 2006	11.63	11.63	10.84	10.87
2701	NYSE	RCS	Wed, May 10, 2006	11.85	11.86	11.66	11.84
2700	NYSE	RCS	Tue, May 9, 2006	11.53	11.65	11.45	11.65
2699	NYSE	RCS	Mon, May 8, 2006	11.48	11.62	11.37	11.43
2698	NYSE	RCS	Fri, May 5, 2006	11.33	11.49	11.32	11.39
2697	NYSE	RCS	Thu, May 4, 2006	11.31	11.48	11.26	11.36
2696	NYSE	RCS	Wed, May 3, 2006	11.32	11.42	11.17	11.31
2695	NYSE	RCS	Tue, May 2, 2006	11.40	11.50	11.36	11.43
2694	NYSE	RCS	Mon, May 1, 2006	11.33	11.49	11.30	11.47
2693	NYSE	RCS	Fri, Apr 28, 2006	11.12	11.31	11.10	11.30
2692	NYSE	RCS	Thu, Apr 27, 2006	11.11	11.24	11.10	11.19
2691	NYSE	RCS	Wed, Apr 26, 2006	11.17	11.24	11.08	11.15
2690	NYSE	RCS	Tue, Apr 25, 2006	11.22	11.28	11.08	11.15
2689	NYSE	RCS	Mon, Apr 24, 2006	11.30	11.35	11.09	11.25
2688	NYSE	RCS	Fri, Apr 21, 2006	11.09	11.32	11.08	11.32
2687	NYSE	RCS	Thu, Apr 20, 2006	11.21	11.27	11.06	11.16
2686	NYSE	RCS	Wed, Apr 19, 2006	11.46	11.46	11.20	11.30
2685	NYSE	RCS	Tue, Apr 18, 2006	11.27	11.46	11.23	11.46
2684	NYSE	RCS	Mon, Apr 17, 2006	11.52	11.58	11.36	11.47
2683	NYSE	RCS	Thu, Apr 13, 2006	11.34	11.34	11.08	11.29
2682	NYSE	RCS	Wed, Apr 12, 2006	11.10	11.34	11.04	11.24
2681	NYSE	RCS	Tue, Apr 11, 2006	11.20	11.30	11.14	11.23
2680	NYSE	RCS	Mon, Apr 10, 2006	11.34	11.45	11.12	11.25
2679	NYSE	RCS	Fri, Apr 7, 2006	11.43	11.52	11.38	11.40
2678	NYSE	RCS	Thu, Apr 6, 2006	11.60	11.73	11.40	11.60
2677	NYSE	RCS	Wed, Apr 5, 2006	11.51	11.69	11.46	11.54
2676	NYSE	RCS	Tue, Apr 4, 2006	11.84	11.84	11.53	11.61
2675	NYSE	RCS	Mon, Apr 3, 2006	11.81	11.88	11.74	11.74
2674	NYSE	RCS	Fri, Mar 31, 2006	11.82	11.97	11.80	11.91
2673	NYSE	RCS	Thu, Mar 30, 2006	11.88	11.99	11.82	11.92
2672	NYSE	RCS	Wed, Mar 29, 2006	12.01	12.02	11.86	11.89
2671	NYSE	RCS	Tue, Mar 28, 2006	11.92	12.02	11.88	11.99
2670	NYSE	RCS	Mon, Mar 27, 2006	11.98	12.05	11.88	11.88
2669	NYSE	RCS	Fri, Mar 24, 2006	11.96	11.97	11.86	11.90
2668	NYSE	RCS	Thu, Mar 23, 2006	11.98	11.99	11.83	11.91
2667	NYSE	RCS	Wed, Mar 22, 2006	11.95	11.97	11.81	11.91
2666	NYSE	RCS	Tue, Mar 21, 2006	12.12	12.14	11.85	11.97
2665	NYSE	RCS	Mon, Mar 20, 2006	11.82	12.14	11.82	12.12
2664	NYSE	RCS	Fri, Mar 17, 2006	12.00	12.10	11.85	11.88
2663	NYSE	RCS	Thu, Mar 16, 2006	11.90	12.13	11.81	12.13
2662	NYSE	RCS	Wed, Mar 15, 2006	11.89	11.93	11.84	11.91
2661	NYSE	RCS	Tue, Mar 14, 2006	11.92	11.95	11.83	11.89
2660	NYSE	RCS	Mon, Mar 13, 2006	11.78	11.86	11.63	11.86
2659	NYSE	RCS	Fri, Mar 10, 2006	11.40	11.66	11.40	11.53
2658	NYSE	RCS	Thu, Mar 9, 2006	11.40	11.75	11.25	11.49
2657	NYSE	RCS	Wed, Mar 8, 2006	11.50	11.50	11.30	11.40
2656	NYSE	RCS	Tue, Mar 7, 2006	11.85	11.88	11.51	11.63
2655	NYSE	RCS	Mon, Mar 6, 2006	12.24	12.24	11.84	11.91
2654	NYSE	RCS	Fri, Mar 3, 2006	12.00	12.17	11.95	12.17
2653	NYSE	RCS	Thu, Mar 2, 2006	11.90	12.00	11.82	11.99
2652	NYSE	RCS	Wed, Mar 1, 2006	11.85	11.98	11.80	11.80
2651	NYSE	RCS	Tue, Feb 28, 2006	11.99	12.00	11.91	11.95
2650	NYSE	RCS	Mon, Feb 27, 2006	12.00	12.04	11.90	11.97
2649	NYSE	RCS	Fri, Feb 24, 2006	11.90	11.98	11.77	11.90
2648	NYSE	RCS	Thu, Feb 23, 2006	11.84	11.97	11.81	11.90
2647	NYSE	RCS	Wed, Feb 22, 2006	11.61	11.83	11.60	11.82
2646	NYSE	RCS	Tue, Feb 21, 2006	11.29	11.60	11.26	11.57
2645	NYSE	RCS	Fri, Feb 17, 2006	10.96	11.19	10.96	11.17
2644	NYSE	RCS	Thu, Feb 16, 2006	11.15	11.20	11.00	11.02
2643	NYSE	RCS	Wed, Feb 15, 2006	11.16	11.29	11.03	11.15
2642	NYSE	RCS	Tue, Feb 14, 2006	11.49	11.49	11.12	11.23
2641	NYSE	RCS	Mon, Feb 13, 2006	11.25	11.43	11.20	11.37
2640	NYSE	RCS	Fri, Feb 10, 2006	11.12	11.28	11.11	11.26
2639	NYSE	RCS	Thu, Feb 9, 2006	11.10	11.27	11.09	11.20
2638	NYSE	RCS	Wed, Feb 8, 2006	11.55	11.64	11.16	11.19
2637	NYSE	RCS	Tue, Feb 7, 2006	11.55	11.60	11.47	11.48
2636	NYSE	RCS	Mon, Feb 6, 2006	11.74	11.74	11.58	11.65
2635	NYSE	RCS	Fri, Feb 3, 2006	11.57	11.73	11.55	11.73
2634	NYSE	RCS	Thu, Feb 2, 2006	11.66	11.66	11.55	11.60
2633	NYSE	RCS	Wed, Feb 1, 2006	11.56	11.74	11.56	11.56
2632	NYSE	RCS	Tue, Jan 31, 2006	11.55	11.65	11.53	11.58
2631	NYSE	RCS	Mon, Jan 30, 2006	11.65	11.90	11.54	11.68
2630	NYSE	RCS	Fri, Jan 27, 2006	11.70	11.70	11.45	11.68
2629	NYSE	RCS	Thu, Jan 26, 2006	11.86	11.88	11.51	11.60
2628	NYSE	RCS	Wed, Jan 25, 2006	11.79	11.84	11.46	11.80
2627	NYSE	RCS	Tue, Jan 24, 2006	11.55	11.69	11.50	11.69
2626	NYSE	RCS	Mon, Jan 23, 2006	11.54	11.56	11.45	11.50
2625	NYSE	RCS	Fri, Jan 20, 2006	11.55	11.55	11.34	11.46
2624	NYSE	RCS	Thu, Jan 19, 2006	11.48	11.55	11.41	11.50
2623	NYSE	RCS	Wed, Jan 18, 2006	11.55	11.56	11.45	11.51
2622	NYSE	RCS	Tue, Jan 17, 2006	11.49	11.55	11.34	11.46
2621	NYSE	RCS	Fri, Jan 13, 2006	11.42	11.44	11.25	11.44
2620	NYSE	RCS	Thu, Jan 12, 2006	11.16	11.47	11.12	11.42
2619	NYSE	RCS	Wed, Jan 11, 2006	11.09	11.23	11.09	11.22
2618	NYSE	RCS	Tue, Jan 10, 2006	11.08	11.14	11.00	11.11
2617	NYSE	RCS	Mon, Jan 9, 2006	11.03	11.17	10.94	11.14
2616	NYSE	RCS	Fri, Jan 6, 2006	10.80	10.99	10.76	10.93
2615	NYSE	RCS	Thu, Jan 5, 2006	10.37	10.69	10.37	10.65
2614	NYSE	RCS	Wed, Jan 4, 2006	10.37	10.59	10.32	10.45
2613	NYSE	RCS	Tue, Jan 3, 2006	10.50	10.52	10.33	10.45
2612	NYSE	RCS	Fri, Dec 30, 2005	10.55	10.63	10.50	10.57
2611	NYSE	RCS	Thu, Dec 29, 2005	10.70	10.78	10.52	10.59
2610	NYSE	RCS	Wed, Dec 28, 2005	10.71	10.77	10.70	10.75
2609	NYSE	RCS	Tue, Dec 27, 2005	10.81	10.89	10.71	10.80
2608	NYSE	RCS	Fri, Dec 23, 2005	10.69	10.84	10.69	10.84
2607	NYSE	RCS	Thu, Dec 22, 2005	10.67	10.74	10.67	10.70
2606	NYSE	RCS	Wed, Dec 21, 2005	10.66	10.74	10.65	10.68
2605	NYSE	RCS	Tue, Dec 20, 2005	10.63	10.75	10.60	10.74
2604	NYSE	RCS	Mon, Dec 19, 2005	10.91	10.94	10.67	10.67
2603	NYSE	RCS	Fri, Dec 16, 2005	10.69	10.96	10.65	10.94
2602	NYSE	RCS	Thu, Dec 15, 2005	10.66	10.86	10.66	10.74
2601	NYSE	RCS	Wed, Dec 14, 2005	10.73	10.83	10.60	10.72
2600	NYSE	RCS	Tue, Dec 13, 2005	10.80	10.89	10.71	10.86
2599	NYSE	RCS	Mon, Dec 12, 2005	10.95	10.99	10.82	10.90
2598	NYSE	RCS	Fri, Dec 9, 2005	11.01	11.10	10.95	11.02
2597	NYSE	RCS	Thu, Dec 8, 2005	11.11	11.15	11.01	11.02
2596	NYSE	RCS	Wed, Dec 7, 2005	11.26	11.29	11.10	11.14
2595	NYSE	RCS	Tue, Dec 6, 2005	11.15	11.30	11.15	11.23
2594	NYSE	RCS	Mon, Dec 5, 2005	11.19	11.25	11.15	11.15
2593	NYSE	RCS	Fri, Dec 2, 2005	11.14	11.30	11.10	11.29
2592	NYSE	RCS	Thu, Dec 1, 2005	11.04	11.28	11.02	11.21
2591	NYSE	RCS	Wed, Nov 30, 2005	11.02	11.12	11.00	11.07
2590	NYSE	RCS	Tue, Nov 29, 2005	11.03	11.12	11.00	11.06
2589	NYSE	RCS	Mon, Nov 28, 2005	11.11	11.17	11.03	11.13
2588	NYSE	RCS	Fri, Nov 25, 2005	10.92	11.24	10.92	11.22
2587	NYSE	RCS	Wed, Nov 23, 2005	11.47	11.54	10.81	11.08
2586	NYSE	RCS	Tue, Nov 22, 2005	11.90	12.05	11.36	11.57
2585	NYSE	RCS	Mon, Nov 21, 2005	11.83	12.11	11.83	11.94
2584	NYSE	RCS	Fri, Nov 18, 2005	12.31	12.64	12.26	12.33
2583	NYSE	RCS	Thu, Nov 17, 2005	12.60	12.60	12.30	12.37
2582	NYSE	RCS	Wed, Nov 16, 2005	12.50	12.59	12.39	12.43
2581	NYSE	RCS	Tue, Nov 15, 2005	12.69	12.73	12.50	12.50
2580	NYSE	RCS	Mon, Nov 14, 2005	12.81	12.92	12.65	12.71
2579	NYSE	RCS	Fri, Nov 11, 2005	12.72	12.82	12.60	12.71
2578	NYSE	RCS	Thu, Nov 10, 2005	12.75	12.82	12.53	12.72
2577	NYSE	RCS	Wed, Nov 9, 2005	12.85	12.98	12.85	12.89
2576	NYSE	RCS	Tue, Nov 8, 2005	12.94	12.97	12.73	12.95
2575	NYSE	RCS	Mon, Nov 7, 2005	12.83	12.88	12.76	12.84
2574	NYSE	RCS	Fri, Nov 4, 2005	12.80	12.83	12.65	12.78
2573	NYSE	RCS	Thu, Nov 3, 2005	12.75	12.95	12.65	12.75
2572	NYSE	RCS	Wed, Nov 2, 2005	12.80	12.98	12.71	12.75
2571	NYSE	RCS	Tue, Nov 1, 2005	12.84	12.85	12.69	12.79
2570	NYSE	RCS	Mon, Oct 31, 2005	12.93	12.93	12.72	12.80
2569	NYSE	RCS	Fri, Oct 28, 2005	12.71	12.71	12.60	12.70
2568	NYSE	RCS	Thu, Oct 27, 2005	12.73	12.75	12.57	12.61
2567	NYSE	RCS	Wed, Oct 26, 2005	12.63	12.70	12.50	12.62
2566	NYSE	RCS	Tue, Oct 25, 2005	12.40	12.60	12.40	12.60
2565	NYSE	RCS	Mon, Oct 24, 2005	12.25	12.57	12.15	12.40
2564	NYSE	RCS	Fri, Oct 21, 2005	12.25	12.43	12.21	12.25
2563	NYSE	RCS	Thu, Oct 20, 2005	12.22	12.45	12.20	12.30
2562	NYSE	RCS	Wed, Oct 19, 2005	12.05	12.39	12.02	12.39
2561	NYSE	RCS	Tue, Oct 18, 2005	12.20	12.20	12.01	12.11
2560	NYSE	RCS	Mon, Oct 17, 2005	12.20	12.36	12.00	12.30
2559	NYSE	RCS	Fri, Oct 14, 2005	12.32	12.38	12.14	12.21
2558	NYSE	RCS	Thu, Oct 13, 2005	12.49	12.50	12.30	12.40
2557	NYSE	RCS	Wed, Oct 12, 2005	12.42	12.55	12.30	12.45
2556	NYSE	RCS	Tue, Oct 11, 2005	12.43	12.57	12.34	12.53
2555	NYSE	RCS	Mon, Oct 10, 2005	12.59	12.62	12.41	12.46
2554	NYSE	RCS	Fri, Oct 7, 2005	12.41	12.50	12.33	12.50
2553	NYSE	RCS	Thu, Oct 6, 2005	12.35	12.40	12.29	12.31
2552	NYSE	RCS	Wed, Oct 5, 2005	12.25	12.38	12.20	12.29
2551	NYSE	RCS	Tue, Oct 4, 2005	12.49	12.50	12.25	12.28
2550	NYSE	RCS	Mon, Oct 3, 2005	12.62	12.68	12.37	12.39
2549	NYSE	RCS	Fri, Sep 30, 2005	12.68	12.74	12.52	12.52
2548	NYSE	RCS	Thu, Sep 29, 2005	12.68	12.70	12.50	12.58
2547	NYSE	RCS	Wed, Sep 28, 2005	12.45	12.70	12.45	12.63
2546	NYSE	RCS	Tue, Sep 27, 2005	12.40	12.63	12.29	12.63
2545	NYSE	RCS	Mon, Sep 26, 2005	12.38	12.47	12.26	12.39
2544	NYSE	RCS	Fri, Sep 23, 2005	12.40	12.42	12.22	12.29
2543	NYSE	RCS	Thu, Sep 22, 2005	12.25	12.39	12.13	12.38
2542	NYSE	RCS	Wed, Sep 21, 2005	12.38	12.38	12.22	12.29
2541	NYSE	RCS	Tue, Sep 20, 2005	12.31	12.35	12.24	12.35
2540	NYSE	RCS	Mon, Sep 19, 2005	12.36	12.42	12.30	12.42
2539	NYSE	RCS	Fri, Sep 16, 2005	12.51	12.60	12.36	12.40
2538	NYSE	RCS	Thu, Sep 15, 2005	12.51	12.62	12.40	12.42
2537	NYSE	RCS	Wed, Sep 14, 2005	12.36	12.63	12.36	12.63
2536	NYSE	RCS	Tue, Sep 13, 2005	12.39	12.43	12.36	12.37
2535	NYSE	RCS	Mon, Sep 12, 2005	12.49	12.60	12.43	12.43
2534	NYSE	RCS	Fri, Sep 9, 2005	12.46	12.55	12.42	12.55
2533	NYSE	RCS	Thu, Sep 8, 2005	12.39	12.45	12.35	12.45
2532	NYSE	RCS	Wed, Sep 7, 2005	12.34	12.38	12.28	12.38
2531	NYSE	RCS	Tue, Sep 6, 2005	12.34	12.43	12.32	12.32
2530	NYSE	RCS	Fri, Sep 2, 2005	12.36	12.42	12.32	12.39
2529	NYSE	RCS	Thu, Sep 1, 2005	12.49	12.49	12.33	12.35
2528	NYSE	RCS	Wed, Aug 31, 2005	12.33	12.50	12.26	12.49
2527	NYSE	RCS	Tue, Aug 30, 2005	12.33	12.37	12.16	12.29
2526	NYSE	RCS	Mon, Aug 29, 2005	12.32	12.37	12.26	12.29
2525	NYSE	RCS	Fri, Aug 26, 2005	12.30	12.37	12.26	12.37
2524	NYSE	RCS	Thu, Aug 25, 2005	12.30	12.37	12.25	12.30
2523	NYSE	RCS	Wed, Aug 24, 2005	12.43	12.48	12.27	12.30
2522	NYSE	RCS	Tue, Aug 23, 2005	12.39	12.44	12.32	12.40
2521	NYSE	RCS	Mon, Aug 22, 2005	12.50	12.55	12.29	12.36
2520	NYSE	RCS	Fri, Aug 19, 2005	12.45	12.57	12.36	12.57
2519	NYSE	RCS	Thu, Aug 18, 2005	12.30	12.46	12.30	12.46
2518	NYSE	RCS	Wed, Aug 17, 2005	12.36	12.43	12.30	12.33
2517	NYSE	RCS	Tue, Aug 16, 2005	12.64	12.65	12.41	12.42
2516	NYSE	RCS	Mon, Aug 15, 2005	12.57	12.69	12.51	12.55
2515	NYSE	RCS	Fri, Aug 12, 2005	12.57	12.70	12.50	12.60
2514	NYSE	RCS	Thu, Aug 11, 2005	12.41	12.60	12.39	12.56
2513	NYSE	RCS	Wed, Aug 10, 2005	12.32	12.40	12.24	12.39
2512	NYSE	RCS	Tue, Aug 9, 2005	12.14	12.32	12.12	12.22
2511	NYSE	RCS	Mon, Aug 8, 2005	12.37	12.39	12.20	12.20
2510	NYSE	RCS	Fri, Aug 5, 2005	12.35	12.43	12.30	12.30
2509	NYSE	RCS	Thu, Aug 4, 2005	12.36	12.42	12.33	12.40
2508	NYSE	RCS	Wed, Aug 3, 2005	12.53	12.56	12.42	12.45
2507	NYSE	RCS	Tue, Aug 2, 2005	12.62	12.62	12.50	12.53
2506	NYSE	RCS	Mon, Aug 1, 2005	12.56	12.62	12.47	12.53
2505	NYSE	RCS	Fri, Jul 29, 2005	12.52	12.63	12.50	12.50
2504	NYSE	RCS	Thu, Jul 28, 2005	12.63	12.65	12.52	12.55
2503	NYSE	RCS	Wed, Jul 27, 2005	12.55	12.65	12.50	12.53
2502	NYSE	RCS	Tue, Jul 26, 2005	12.37	12.65	12.37	12.53
2501	NYSE	RCS	Mon, Jul 25, 2005	12.70	12.71	12.31	12.47
2500	NYSE	RCS	Fri, Jul 22, 2005	12.62	12.75	12.60	12.68
2499	NYSE	RCS	Thu, Jul 21, 2005	12.55	12.70	12.55	12.58
2498	NYSE	RCS	Wed, Jul 20, 2005	12.65	12.74	12.63	12.64
2497	NYSE	RCS	Tue, Jul 19, 2005	12.65	12.75	12.63	12.74
2496	NYSE	RCS	Mon, Jul 18, 2005	12.63	12.70	12.58	12.68
2495	NYSE	RCS	Fri, Jul 15, 2005	12.60	12.73	12.52	12.68
2494	NYSE	RCS	Thu, Jul 14, 2005	12.81	12.82	12.62	12.62
2493	NYSE	RCS	Wed, Jul 13, 2005	12.75	12.83	12.60	12.73
2492	NYSE	RCS	Tue, Jul 12, 2005	12.67	12.75	12.52	12.75
2491	NYSE	RCS	Mon, Jul 11, 2005	12.62	12.73	12.46	12.53
2490	NYSE	RCS	Fri, Jul 8, 2005	12.59	12.60	12.40	12.52
2489	NYSE	RCS	Thu, Jul 7, 2005	12.44	12.59	12.43	12.56
2488	NYSE	RCS	Wed, Jul 6, 2005	12.20	12.53	12.15	12.43
2487	NYSE	RCS	Tue, Jul 5, 2005	12.33	12.35	12.12	12.23
2486	NYSE	RCS	Fri, Jul 1, 2005	12.30	12.32	12.15	12.30
2485	NYSE	RCS	Thu, Jun 30, 2005	12.09	12.30	12.00	12.19
2484	NYSE	RCS	Wed, Jun 29, 2005	12.40	12.42	12.12	12.16
2483	NYSE	RCS	Tue, Jun 28, 2005	12.75	12.77	12.28	12.36
2482	NYSE	RCS	Mon, Jun 27, 2005	12.65	12.83	12.65	12.75
2481	NYSE	RCS	Fri, Jun 24, 2005	12.70	12.89	12.61	12.67
2480	NYSE	RCS	Thu, Jun 23, 2005	12.63	12.75	12.53	12.66
2479	NYSE	RCS	Wed, Jun 22, 2005	12.50	12.62	12.45	12.57
2478	NYSE	RCS	Tue, Jun 21, 2005	12.65	12.67	12.38	12.44
2477	NYSE	RCS	Mon, Jun 20, 2005	12.51	12.65	12.51	12.65
2476	NYSE	RCS	Fri, Jun 17, 2005	12.42	12.59	12.42	12.59
2475	NYSE	RCS	Thu, Jun 16, 2005	12.28	12.41	12.22	12.32
2474	NYSE	RCS	Wed, Jun 15, 2005	12.48	12.49	12.26	12.35
2473	NYSE	RCS	Tue, Jun 14, 2005	12.40	12.49	12.25	12.40
2472	NYSE	RCS	Mon, Jun 13, 2005	12.59	12.60	12.31	12.40
2471	NYSE	RCS	Fri, Jun 10, 2005	12.65	12.67	12.48	12.58
2470	NYSE	RCS	Thu, Jun 9, 2005	12.52	12.58	12.45	12.58
2469	NYSE	RCS	Wed, Jun 8, 2005	12.57	12.64	12.37	12.45
2468	NYSE	RCS	Tue, Jun 7, 2005	12.68	12.68	12.56	12.65
2467	NYSE	RCS	Mon, Jun 6, 2005	12.56	12.63	12.48	12.63
2466	NYSE	RCS	Fri, Jun 3, 2005	12.57	12.63	12.39	12.55
2465	NYSE	RCS	Thu, Jun 2, 2005	12.60	12.60	12.52	12.56
2464	NYSE	RCS	Wed, Jun 1, 2005	12.68	12.70	12.38	12.51
2463	NYSE	RCS	Tue, May 31, 2005	13.00	13.00	12.47	12.60
2462	NYSE	RCS	Fri, May 27, 2005	12.43	12.59	12.28	12.47
2461	NYSE	RCS	Thu, May 26, 2005	12.48	12.48	12.18	12.39
2460	NYSE	RCS	Wed, May 25, 2005	12.55	12.58	12.11	12.46
2459	NYSE	RCS	Tue, May 24, 2005	12.47	12.65	12.38	12.51
2458	NYSE	RCS	Mon, May 23, 2005	12.40	12.48	12.22	12.37
2457	NYSE	RCS	Fri, May 20, 2005	12.22	12.38	12.07	12.35
2456	NYSE	RCS	Thu, May 19, 2005	12.12	12.35	12.06	12.19
2455	NYSE	RCS	Wed, May 18, 2005	12.03	12.11	11.96	12.04
2454	NYSE	RCS	Tue, May 17, 2005	11.92	12.00	11.92	11.93
2453	NYSE	RCS	Mon, May 16, 2005	12.02	12.10	11.94	11.94
2452	NYSE	RCS	Fri, May 13, 2005	12.05	12.06	11.86	12.02
2451	NYSE	RCS	Thu, May 12, 2005	11.99	12.04	11.80	11.98
2450	NYSE	RCS	Wed, May 11, 2005	11.92	11.98	11.83	11.95
2449	NYSE	RCS	Tue, May 10, 2005	11.99	11.99	11.79	11.85
2448	NYSE	RCS	Mon, May 9, 2005	11.91	11.99	11.78	11.94
2447	NYSE	RCS	Fri, May 6, 2005	12.13	12.13	11.74	11.93
2446	NYSE	RCS	Thu, May 5, 2005	11.93	12.05	11.75	12.05
2445	NYSE	RCS	Wed, May 4, 2005	11.82	11.98	11.76	11.94
2444	NYSE	RCS	Tue, May 3, 2005	11.80	12.00	11.75	11.87
2443	NYSE	RCS	Mon, May 2, 2005	11.80	11.89	11.69	11.89
2442	NYSE	RCS	Fri, Apr 29, 2005	12.17	12.32	11.95	11.99
2441	NYSE	RCS	Thu, Apr 28, 2005	12.20	12.40	12.11	12.34
2440	NYSE	RCS	Wed, Apr 27, 2005	12.15	12.36	12.10	12.25
2439	NYSE	RCS	Tue, Apr 26, 2005	11.92	12.17	11.90	12.13
2438	NYSE	RCS	Mon, Apr 25, 2005	12.02	12.23	11.84	12.02
2437	NYSE	RCS	Fri, Apr 22, 2005	12.06	12.07	11.85	12.02
2436	NYSE	RCS	Thu, Apr 21, 2005	12.00	12.08	11.90	12.05
2435	NYSE	RCS	Wed, Apr 20, 2005	12.10	12.10	11.85	12.00
2434	NYSE	RCS	Tue, Apr 19, 2005	11.60	11.90	11.60	11.85
2433	NYSE	RCS	Mon, Apr 18, 2005	11.75	11.92	11.72	11.84
2432	NYSE	RCS	Fri, Apr 15, 2005	11.77	11.87	11.64	11.86
2431	NYSE	RCS	Thu, Apr 14, 2005	11.92	11.96	11.73	11.87
2430	NYSE	RCS	Wed, Apr 13, 2005	11.75	12.15	11.73	11.88
2429	NYSE	RCS	Tue, Apr 12, 2005	11.53	11.72	11.46	11.72
2428	NYSE	RCS	Mon, Apr 11, 2005	11.64	11.65	11.30	11.43
2427	NYSE	RCS	Fri, Apr 8, 2005	11.49	11.49	11.31	11.46
2426	NYSE	RCS	Thu, Apr 7, 2005	11.16	12.45	11.16	11.43
2425	NYSE	RCS	Wed, Apr 6, 2005	11.15	11.23	11.13	11.15
2424	NYSE	RCS	Tue, Apr 5, 2005	11.39	11.41	11.15	11.15
2423	NYSE	RCS	Mon, Apr 4, 2005	11.72	11.78	11.40	11.42
2422	NYSE	RCS	Fri, Apr 1, 2005	11.45	11.85	11.45	11.62
2421	NYSE	RCS	Thu, Mar 31, 2005	11.29	11.51	11.25	11.50
2420	NYSE	RCS	Wed, Mar 30, 2005	11.22	11.30	11.07	11.29
2419	NYSE	RCS	Tue, Mar 29, 2005	11.21	11.45	11.14	11.25
2418	NYSE	RCS	Mon, Mar 28, 2005	11.78	11.87	11.21	11.37
2417	NYSE	RCS	Thu, Mar 24, 2005	11.70	11.82	11.64	11.73
2416	NYSE	RCS	Wed, Mar 23, 2005	11.56	11.75	11.25	11.60
2415	NYSE	RCS	Tue, Mar 22, 2005	11.56	11.79	11.43	11.66
2414	NYSE	RCS	Mon, Mar 21, 2005	11.53	11.87	11.50	11.56
2413	NYSE	RCS	Fri, Mar 18, 2005	11.23	11.63	11.23	11.54
2412	NYSE	RCS	Thu, Mar 17, 2005	11.63	11.65	11.10	11.28
2411	NYSE	RCS	Wed, Mar 16, 2005	12.00	12.12	11.65	11.70
2410	NYSE	RCS	Tue, Mar 15, 2005	11.97	12.17	11.95	12.00
2409	NYSE	RCS	Mon, Mar 14, 2005	11.90	11.95	11.77	11.88
2408	NYSE	RCS	Fri, Mar 11, 2005	11.90	11.99	11.81	11.85
2407	NYSE	RCS	Thu, Mar 10, 2005	11.92	11.93	11.68	11.83
2406	NYSE	RCS	Wed, Mar 9, 2005	11.89	11.94	11.80	11.87
2405	NYSE	RCS	Tue, Mar 8, 2005	11.83	11.87	11.78	11.87
2404	NYSE	RCS	Mon, Mar 7, 2005	11.84	11.84	11.73	11.83
2403	NYSE	RCS	Fri, Mar 4, 2005	11.91	11.94	11.79	11.81
2402	NYSE	RCS	Thu, Mar 3, 2005	11.86	12.05	11.86	11.91
2401	NYSE	RCS	Wed, Mar 2, 2005	12.11	12.11	11.87	11.93
2400	NYSE	RCS	Tue, Mar 1, 2005	12.07	12.18	12.05	12.11
2399	NYSE	RCS	Mon, Feb 28, 2005	12.35	12.35	12.15	12.29
2398	NYSE	RCS	Fri, Feb 25, 2005	12.38	12.42	12.20	12.37
2397	NYSE	RCS	Thu, Feb 24, 2005	12.20	12.29	12.06	12.29
2396	NYSE	RCS	Wed, Feb 23, 2005	12.06	12.35	12.00	12.25
2395	NYSE	RCS	Tue, Feb 22, 2005	12.24	12.27	11.77	12.04
2394	NYSE	RCS	Fri, Feb 18, 2005	12.98	12.98	12.27	12.34
2393	NYSE	RCS	Thu, Feb 17, 2005	12.94	13.15	12.69	12.79
2392	NYSE	RCS	Wed, Feb 16, 2005	12.97	12.97	12.75	12.90
2391	NYSE	RCS	Tue, Feb 15, 2005	13.13	13.15	12.96	12.98
2390	NYSE	RCS	Mon, Feb 14, 2005	13.20	13.25	13.07	13.13
2389	NYSE	RCS	Fri, Feb 11, 2005	13.07	13.29	13.00	13.26
2388	NYSE	RCS	Thu, Feb 10, 2005	12.76	13.10	12.76	13.03
2387	NYSE	RCS	Wed, Feb 9, 2005	12.78	12.85	12.68	12.85
2386	NYSE	RCS	Tue, Feb 8, 2005	12.75	12.81	12.67	12.78
2385	NYSE	RCS	Mon, Feb 7, 2005	12.91	12.92	12.73	12.75
2384	NYSE	RCS	Fri, Feb 4, 2005	12.80	12.94	12.68	12.87
2383	NYSE	RCS	Thu, Feb 3, 2005	12.88	12.88	12.65	12.71
2382	NYSE	RCS	Wed, Feb 2, 2005	12.96	12.97	12.78	12.78
2381	NYSE	RCS	Tue, Feb 1, 2005	12.91	12.97	12.85	12.96
2380	NYSE	RCS	Mon, Jan 31, 2005	12.91	12.93	12.80	12.88
2379	NYSE	RCS	Fri, Jan 28, 2005	12.87	12.89	12.77	12.81
2378	NYSE	RCS	Thu, Jan 27, 2005	12.70	12.80	12.67	12.79
2377	NYSE	RCS	Wed, Jan 26, 2005	12.79	12.81	12.70	12.79
2376	NYSE	RCS	Tue, Jan 25, 2005	12.78	12.81	12.66	12.79
2375	NYSE	RCS	Mon, Jan 24, 2005	12.91	12.96	12.62	12.70
2374	NYSE	RCS	Fri, Jan 21, 2005	12.59	12.81	12.45	12.81
2373	NYSE	RCS	Thu, Jan 20, 2005	12.39	12.57	12.36	12.56
2372	NYSE	RCS	Wed, Jan 19, 2005	12.31	12.39	12.24	12.38
2371	NYSE	RCS	Tue, Jan 18, 2005	12.32	12.35	12.24	12.34
2370	NYSE	RCS	Fri, Jan 14, 2005	12.12	12.19	12.06	12.13
2369	NYSE	RCS	Thu, Jan 13, 2005	12.09	12.10	11.96	12.04
2368	NYSE	RCS	Wed, Jan 12, 2005	12.09	12.09	11.90	12.01
2367	NYSE	RCS	Tue, Jan 11, 2005	11.70	12.10	11.70	11.99
2366	NYSE	RCS	Mon, Jan 10, 2005	11.82	11.82	11.64	11.72
2365	NYSE	RCS	Fri, Jan 7, 2005	11.86	11.90	11.55	11.64
2364	NYSE	RCS	Thu, Jan 6, 2005	11.65	11.89	11.63	11.86
2363	NYSE	RCS	Wed, Jan 5, 2005	12.06	12.06	11.76	11.86
2362	NYSE	RCS	Tue, Jan 4, 2005	12.21	12.22	12.00	12.01
2361	NYSE	RCS	Mon, Jan 3, 2005	12.03	12.18	12.00	12.13
2360	NYSE	RCS	Fri, Dec 31, 2004	12.03	12.13	12.00	12.07
2359	NYSE	RCS	Thu, Dec 30, 2004	12.07	12.11	12.00	12.04
2358	NYSE	RCS	Wed, Dec 29, 2004	12.14	12.25	12.06	12.09
2357	NYSE	RCS	Tue, Dec 28, 2004	12.15	12.30	12.14	12.22
2356	NYSE	RCS	Mon, Dec 27, 2004	12.22	12.32	12.18	12.20
2355	NYSE	RCS	Thu, Dec 23, 2004	12.20	12.30	12.00	12.26
2354	NYSE	RCS	Wed, Dec 22, 2004	12.17	12.24	12.07	12.12
2353	NYSE	RCS	Tue, Dec 21, 2004	12.18	12.18	12.01	12.08
2352	NYSE	RCS	Mon, Dec 20, 2004	11.94	12.20	11.92	12.08
2351	NYSE	RCS	Fri, Dec 17, 2004	11.91	11.98	11.83	11.94
2350	NYSE	RCS	Thu, Dec 16, 2004	11.77	11.92	11.76	11.91
2349	NYSE	RCS	Wed, Dec 15, 2004	11.77	11.78	11.69	11.75
2348	NYSE	RCS	Tue, Dec 14, 2004	11.73	11.74	11.65	11.70
2347	NYSE	RCS	Mon, Dec 13, 2004	11.66	11.75	11.66	11.68
2346	NYSE	RCS	Fri, Dec 10, 2004	11.74	11.77	11.63	11.66
2345	NYSE	RCS	Thu, Dec 9, 2004	11.73	11.75	11.65	11.67
2344	NYSE	RCS	Wed, Dec 8, 2004	11.59	11.70	11.53	11.70
2343	NYSE	RCS	Tue, Dec 7, 2004	11.48	11.57	11.46	11.57
2342	NYSE	RCS	Mon, Dec 6, 2004	11.46	11.51	11.34	11.49
2341	NYSE	RCS	Fri, Dec 3, 2004	11.19	11.42	11.19	11.36
2340	NYSE	RCS	Thu, Dec 2, 2004	11.32	11.32	11.12	11.18
2339	NYSE	RCS	Wed, Dec 1, 2004	11.53	11.57	11.31	11.31
2338	NYSE	RCS	Tue, Nov 30, 2004	11.64	11.64	11.55	11.56
2337	NYSE	RCS	Mon, Nov 29, 2004	11.74	11.74	11.58	11.61
2336	NYSE	RCS	Fri, Nov 26, 2004	11.65	11.79	11.61	11.74
2335	NYSE	RCS	Wed, Nov 24, 2004	11.65	11.73	11.60	11.66
2334	NYSE	RCS	Tue, Nov 23, 2004	11.61	11.65	11.56	11.65
2333	NYSE	RCS	Mon, Nov 22, 2004	11.61	11.65	11.55	11.61
2332	NYSE	RCS	Fri, Nov 19, 2004	11.77	11.77	11.59	11.62
2331	NYSE	RCS	Thu, Nov 18, 2004	11.60	11.72	11.54	11.70
2330	NYSE	RCS	Wed, Nov 17, 2004	11.64	11.74	11.51	11.54
2329	NYSE	RCS	Tue, Nov 16, 2004	11.50	11.59	11.47	11.55
2328	NYSE	RCS	Mon, Nov 15, 2004	11.39	11.59	11.39	11.53
2327	NYSE	RCS	Fri, Nov 12, 2004	11.28	11.40	11.24	11.40
2326	NYSE	RCS	Thu, Nov 11, 2004	11.10	11.30	11.10	11.26
2325	NYSE	RCS	Wed, Nov 10, 2004	10.88	11.20	10.78	11.13
2324	NYSE	RCS	Tue, Nov 9, 2004	10.77	10.98	10.76	10.88
2323	NYSE	RCS	Mon, Nov 8, 2004	11.26	11.32	10.75	10.91
2322	NYSE	RCS	Fri, Nov 5, 2004	11.80	11.81	11.31	11.36
2321	NYSE	RCS	Thu, Nov 4, 2004	11.99	11.99	11.86	11.90
2320	NYSE	RCS	Wed, Nov 3, 2004	12.05	12.05	11.92	11.99
2319	NYSE	RCS	Tue, Nov 2, 2004	12.10	12.13	12.03	12.03
2318	NYSE	RCS	Mon, Nov 1, 2004	12.22	12.23	12.08	12.10
2317	NYSE	RCS	Fri, Oct 29, 2004	12.17	12.17	12.08	12.13
2316	NYSE	RCS	Thu, Oct 28, 2004	12.11	12.15	12.08	12.10
2315	NYSE	RCS	Wed, Oct 27, 2004	12.08	12.22	12.07	12.11
2314	NYSE	RCS	Tue, Oct 26, 2004	12.32	12.44	12.21	12.24
2313	NYSE	RCS	Mon, Oct 25, 2004	12.48	12.48	12.31	12.31
2312	NYSE	RCS	Fri, Oct 22, 2004	12.34	12.43	12.33	12.39
2311	NYSE	RCS	Thu, Oct 21, 2004	12.44	12.45	12.39	12.39
2310	NYSE	RCS	Wed, Oct 20, 2004	12.44	12.45	12.36	12.44
2309	NYSE	RCS	Tue, Oct 19, 2004	12.38	12.40	12.23	12.40
2308	NYSE	RCS	Mon, Oct 18, 2004	12.29	12.30	12.21	12.28
2307	NYSE	RCS	Fri, Oct 15, 2004	12.12	12.21	12.10	12.19
2306	NYSE	RCS	Thu, Oct 14, 2004	12.15	12.18	12.08	12.08
2305	NYSE	RCS	Wed, Oct 13, 2004	12.19	12.20	12.12	12.19
2304	NYSE	RCS	Tue, Oct 12, 2004	12.23	12.23	12.11	12.17
2303	NYSE	RCS	Mon, Oct 11, 2004	12.21	12.23	12.13	12.13
2302	NYSE	RCS	Fri, Oct 8, 2004	12.00	12.12	11.96	12.12
2301	NYSE	RCS	Thu, Oct 7, 2004	11.98	11.99	11.94	11.99
2300	NYSE	RCS	Wed, Oct 6, 2004	11.97	11.98	11.88	11.98
2299	NYSE	RCS	Tue, Oct 5, 2004	11.91	11.93	11.85	11.93
2298	NYSE	RCS	Mon, Oct 4, 2004	11.93	11.93	11.85	11.91
2297	NYSE	RCS	Fri, Oct 1, 2004	11.93	11.95	11.82	11.84
2296	NYSE	RCS	Thu, Sep 30, 2004	11.94	11.95	11.84	11.90
2295	NYSE	RCS	Wed, Sep 29, 2004	11.90	11.98	11.86	11.94
2294	NYSE	RCS	Tue, Sep 28, 2004	11.97	11.97	11.91	11.94
2293	NYSE	RCS	Mon, Sep 27, 2004	11.94	12.00	11.90	11.99
2292	NYSE	RCS	Fri, Sep 24, 2004	12.07	12.07	11.93	11.93
2291	NYSE	RCS	Thu, Sep 23, 2004	11.92	12.03	11.92	12.03
2290	NYSE	RCS	Wed, Sep 22, 2004	11.98	12.00	11.95	11.97
2289	NYSE	RCS	Tue, Sep 21, 2004	11.98	12.00	11.91	11.97
2288	NYSE	RCS	Mon, Sep 20, 2004	11.96	11.99	11.92	11.94
2287	NYSE	RCS	Fri, Sep 17, 2004	11.98	11.99	11.92	11.95
2286	NYSE	RCS	Thu, Sep 16, 2004	11.95	11.99	11.92	11.98
2285	NYSE	RCS	Wed, Sep 15, 2004	11.89	11.96	11.82	11.91
2284	NYSE	RCS	Tue, Sep 14, 2004	11.81	11.89	11.73	11.88
2283	NYSE	RCS	Mon, Sep 13, 2004	11.72	11.82	11.68	11.71
2282	NYSE	RCS	Fri, Sep 10, 2004	11.61	11.74	11.55	11.72
2281	NYSE	RCS	Thu, Sep 9, 2004	11.57	11.61	11.50	11.61
2280	NYSE	RCS	Wed, Sep 8, 2004	11.51	11.59	11.48	11.59
2279	NYSE	RCS	Tue, Sep 7, 2004	11.72	11.72	11.52	11.55
2278	NYSE	RCS	Fri, Sep 3, 2004	11.67	11.70	11.51	11.64
2277	NYSE	RCS	Thu, Sep 2, 2004	11.75	11.75	11.61	11.64
2276	NYSE	RCS	Wed, Sep 1, 2004	11.85	11.85	11.63	11.67
2275	NYSE	RCS	Tue, Aug 31, 2004	11.74	11.84	11.72	11.84
2274	NYSE	RCS	Mon, Aug 30, 2004	11.68	11.84	11.56	11.76
2273	NYSE	RCS	Fri, Aug 27, 2004	11.60	11.68	11.46	11.62
2272	NYSE	RCS	Thu, Aug 26, 2004	11.60	11.65	11.52	11.59
2271	NYSE	RCS	Wed, Aug 25, 2004	11.64	11.71	11.49	11.50
2270	NYSE	RCS	Tue, Aug 24, 2004	11.64	11.78	11.54	11.58
2269	NYSE	RCS	Mon, Aug 23, 2004	11.75	11.81	11.60	11.65
2268	NYSE	RCS	Fri, Aug 20, 2004	11.99	11.99	11.70	11.80
2267	NYSE	RCS	Thu, Aug 19, 2004	11.78	11.99	11.71	11.99
2266	NYSE	RCS	Wed, Aug 18, 2004	11.73	11.82	11.65	11.74
2265	NYSE	RCS	Tue, Aug 17, 2004	11.55	11.74	11.55	11.73
2264	NYSE	RCS	Mon, Aug 16, 2004	11.47	11.60	11.46	11.57
2263	NYSE	RCS	Fri, Aug 13, 2004	11.36	11.44	11.35	11.43
2262	NYSE	RCS	Thu, Aug 12, 2004	11.25	11.32	11.25	11.30
2261	NYSE	RCS	Wed, Aug 11, 2004	11.20	11.29	11.20	11.26
2260	NYSE	RCS	Tue, Aug 10, 2004	11.28	11.29	11.16	11.25
2259	NYSE	RCS	Mon, Aug 9, 2004	11.30	11.32	11.22	11.28
2258	NYSE	RCS	Fri, Aug 6, 2004	11.30	11.35	11.19	11.22
2257	NYSE	RCS	Thu, Aug 5, 2004	11.09	11.16	11.04	11.15
2256	NYSE	RCS	Wed, Aug 4, 2004	11.03	11.05	10.99	11.01
2255	NYSE	RCS	Tue, Aug 3, 2004	11.03	11.05	10.91	10.99
2254	NYSE	RCS	Mon, Aug 2, 2004	10.98	11.02	10.92	10.93
2253	NYSE	RCS	Fri, Jul 30, 2004	10.91	10.98	10.90	10.98
2252	NYSE	RCS	Thu, Jul 29, 2004	10.90	10.96	10.86	10.92
2251	NYSE	RCS	Wed, Jul 28, 2004	10.95	10.95	10.82	10.90
2250	NYSE	RCS	Tue, Jul 27, 2004	11.00	11.01	10.88	10.93
2249	NYSE	RCS	Mon, Jul 26, 2004	10.95	11.00	10.90	10.97
2248	NYSE	RCS	Fri, Jul 23, 2004	10.98	11.00	10.88	10.88
2247	NYSE	RCS	Thu, Jul 22, 2004	10.90	10.97	10.90	10.92
2246	NYSE	RCS	Wed, Jul 21, 2004	10.90	11.00	10.87	10.88
2245	NYSE	RCS	Tue, Jul 20, 2004	10.95	10.96	10.88	10.90
2244	NYSE	RCS	Mon, Jul 19, 2004	10.98	10.98	10.86	10.95
2243	NYSE	RCS	Fri, Jul 16, 2004	10.91	10.95	10.80	10.94
2242	NYSE	RCS	Thu, Jul 15, 2004	10.82	10.94	10.82	10.91
2241	NYSE	RCS	Wed, Jul 14, 2004	10.69	10.91	10.69	10.86
2240	NYSE	RCS	Tue, Jul 13, 2004	10.83	10.93	10.70	10.72
2239	NYSE	RCS	Mon, Jul 12, 2004	10.65	10.83	10.65	10.83
2238	NYSE	RCS	Fri, Jul 9, 2004	10.87	10.90	10.73	10.79
2237	NYSE	RCS	Thu, Jul 8, 2004	10.79	10.88	10.76	10.80
2236	NYSE	RCS	Wed, Jul 7, 2004	10.76	10.79	10.66	10.76
2235	NYSE	RCS	Tue, Jul 6, 2004	10.80	10.86	10.72	10.72
2234	NYSE	RCS	Fri, Jul 2, 2004	10.65	10.75	10.62	10.75
2233	NYSE	RCS	Thu, Jul 1, 2004	10.48	10.57	10.37	10.57
2232	NYSE	RCS	Wed, Jun 30, 2004	10.20	10.40	10.17	10.40
2231	NYSE	RCS	Tue, Jun 29, 2004	10.33	10.34	10.17	10.18
2230	NYSE	RCS	Mon, Jun 28, 2004	10.48	10.48	10.32	10.36
2229	NYSE	RCS	Fri, Jun 25, 2004	10.69	10.70	10.43	10.51
2228	NYSE	RCS	Thu, Jun 24, 2004	10.70	10.74	10.63	10.69
2227	NYSE	RCS	Wed, Jun 23, 2004	10.73	10.78	10.59	10.74
2226	NYSE	RCS	Tue, Jun 22, 2004	10.56	10.65	10.56	10.60
2225	NYSE	RCS	Mon, Jun 21, 2004	10.62	10.69	10.60	10.60
2224	NYSE	RCS	Fri, Jun 18, 2004	10.65	10.74	10.63	10.63
2223	NYSE	RCS	Thu, Jun 17, 2004	10.53	10.74	10.50	10.65
2222	NYSE	RCS	Wed, Jun 16, 2004	10.66	10.69	10.59	10.60
2221	NYSE	RCS	Tue, Jun 15, 2004	10.69	10.76	10.62	10.68
2220	NYSE	RCS	Mon, Jun 14, 2004	10.68	10.80	10.62	10.65
2219	NYSE	RCS	Thu, Jun 10, 2004	10.62	10.70	10.62	10.68
2218	NYSE	RCS	Wed, Jun 9, 2004	10.70	10.73	10.62	10.70
2217	NYSE	RCS	Tue, Jun 8, 2004	10.71	10.80	10.63	10.72
2216	NYSE	RCS	Mon, Jun 7, 2004	10.77	10.82	10.68	10.75
2215	NYSE	RCS	Fri, Jun 4, 2004	10.75	10.78	10.63	10.78
2214	NYSE	RCS	Thu, Jun 3, 2004	10.51	10.70	10.51	10.67
2213	NYSE	RCS	Wed, Jun 2, 2004	10.56	10.65	10.51	10.54
2212	NYSE	RCS	Tue, Jun 1, 2004	10.70	10.79	10.52	10.56
2211	NYSE	RCS	Fri, May 28, 2004	10.82	10.82	10.51	10.65
2210	NYSE	RCS	Thu, May 27, 2004	10.61	10.77	10.55	10.70
2209	NYSE	RCS	Wed, May 26, 2004	10.55	10.59	10.46	10.59
2208	NYSE	RCS	Tue, May 25, 2004	10.43	10.53	10.32	10.50
2207	NYSE	RCS	Mon, May 24, 2004	10.45	10.47	10.30	10.42
2206	NYSE	RCS	Fri, May 21, 2004	10.25	10.46	10.23	10.40
2205	NYSE	RCS	Thu, May 20, 2004	10.13	10.22	10.02	10.22
2204	NYSE	RCS	Wed, May 19, 2004	9.90	10.17	9.90	10.10
2203	NYSE	RCS	Tue, May 18, 2004	9.92	10.06	9.90	9.93
2202	NYSE	RCS	Mon, May 17, 2004	9.92	10.06	9.90	9.92
2201	NYSE	RCS	Fri, May 14, 2004	10.20	10.20	9.95	10.06
2200	NYSE	RCS	Thu, May 13, 2004	10.07	10.28	9.90	10.23
2199	NYSE	RCS	Wed, May 12, 2004	10.03	10.29	9.95	10.06
2198	NYSE	RCS	Tue, May 11, 2004	9.45	9.98	9.42	9.98
2197	NYSE	RCS	Mon, May 10, 2004	9.40	9.77	9.30	9.52
2196	NYSE	RCS	Fri, May 7, 2004	10.07	10.10	9.62	9.77
2195	NYSE	RCS	Thu, May 6, 2004	10.15	10.25	10.04	10.19
2194	NYSE	RCS	Wed, May 5, 2004	10.20	10.27	9.97	10.21
2193	NYSE	RCS	Tue, May 4, 2004	10.36	10.40	10.20	10.30
2192	NYSE	RCS	Mon, May 3, 2004	10.43	10.49	10.25	10.36
2191	NYSE	RCS	Fri, Apr 30, 2004	10.50	10.58	10.38	10.46
2190	NYSE	RCS	Thu, Apr 29, 2004	10.50	10.63	10.30	10.59
2189	NYSE	RCS	Wed, Apr 28, 2004	10.70	10.80	10.40	10.50
2188	NYSE	RCS	Tue, Apr 27, 2004	10.83	10.86	10.71	10.82
2187	NYSE	RCS	Mon, Apr 26, 2004	10.74	10.83	10.68	10.83
2186	NYSE	RCS	Fri, Apr 23, 2004	10.84	10.96	10.76	10.80
2185	NYSE	RCS	Thu, Apr 22, 2004	10.70	10.91	10.70	10.90
2184	NYSE	RCS	Wed, Apr 21, 2004	11.00	11.00	10.74	10.86
2183	NYSE	RCS	Tue, Apr 20, 2004	11.25	11.28	10.99	11.01
2182	NYSE	RCS	Mon, Apr 19, 2004	11.29	11.38	11.19	11.27
2181	NYSE	RCS	Fri, Apr 16, 2004	10.97	11.31	10.97	11.31
2180	NYSE	RCS	Thu, Apr 15, 2004	10.80	11.06	10.80	11.00
2179	NYSE	RCS	Wed, Apr 14, 2004	11.08	11.14	10.60	10.88
2178	NYSE	RCS	Tue, Apr 13, 2004	11.64	11.80	11.00	11.13
2177	NYSE	RCS	Mon, Apr 12, 2004	11.88	11.94	11.78	11.79
2176	NYSE	RCS	Thu, Apr 8, 2004	11.75	11.92	11.72	11.88
2175	NYSE	RCS	Wed, Apr 7, 2004	12.05	12.05	11.70	11.78
2174	NYSE	RCS	Tue, Apr 6, 2004	12.50	12.51	11.92	12.07
2173	NYSE	RCS	Mon, Apr 5, 2004	12.65	12.68	12.30	12.54
2172	NYSE	RCS	Fri, Apr 2, 2004	12.63	12.67	12.50	12.51
2171	NYSE	RCS	Thu, Apr 1, 2004	12.77	12.80	12.58	12.68
2170	NYSE	RCS	Wed, Mar 31, 2004	12.74	12.80	12.63	12.72
2169	NYSE	RCS	Tue, Mar 30, 2004	12.65	12.72	12.59	12.68
2168	NYSE	RCS	Mon, Mar 29, 2004	12.63	12.68	12.57	12.65
2167	NYSE	RCS	Fri, Mar 26, 2004	12.55	12.70	12.55	12.66
2166	NYSE	RCS	Thu, Mar 25, 2004	12.60	12.69	12.48	12.53
2165	NYSE	RCS	Wed, Mar 24, 2004	12.72	12.79	12.60	12.60
2164	NYSE	RCS	Tue, Mar 23, 2004	12.70	12.76	12.62	12.68
2163	NYSE	RCS	Mon, Mar 22, 2004	12.69	12.73	12.66	12.70
2162	NYSE	RCS	Fri, Mar 19, 2004	12.64	12.69	12.59	12.69
2161	NYSE	RCS	Thu, Mar 18, 2004	12.47	12.64	12.47	12.60
2160	NYSE	RCS	Wed, Mar 17, 2004	12.54	12.62	12.45	12.50
2159	NYSE	RCS	Tue, Mar 16, 2004	12.42	12.60	12.42	12.60
2158	NYSE	RCS	Mon, Mar 15, 2004	12.45	12.54	12.40	12.48
2157	NYSE	RCS	Fri, Mar 12, 2004	12.48	12.48	12.40	12.44
2156	NYSE	RCS	Thu, Mar 11, 2004	12.40	12.54	12.40	12.40
2155	NYSE	RCS	Wed, Mar 10, 2004	12.52	12.52	12.36	12.44
2154	NYSE	RCS	Tue, Mar 9, 2004	12.40	12.48	12.36	12.44
2153	NYSE	RCS	Mon, Mar 8, 2004	12.60	12.60	12.32	12.39
2152	NYSE	RCS	Fri, Mar 5, 2004	12.50	12.60	12.41	12.48
2151	NYSE	RCS	Thu, Mar 4, 2004	12.36	12.62	12.36	12.55
2150	NYSE	RCS	Wed, Mar 3, 2004	12.45	12.50	12.35	12.40
2149	NYSE	RCS	Tue, Mar 2, 2004	12.40	12.50	12.38	12.38
2148	NYSE	RCS	Mon, Mar 1, 2004	12.60	12.62	12.38	12.44
2147	NYSE	RCS	Fri, Feb 27, 2004	12.40	12.62	12.38	12.53
2146	NYSE	RCS	Thu, Feb 26, 2004	12.40	12.45	12.28	12.37
2145	NYSE	RCS	Wed, Feb 25, 2004	12.38	12.45	12.35	12.43
2144	NYSE	RCS	Tue, Feb 24, 2004	12.53	12.54	12.31	12.38
2143	NYSE	RCS	Mon, Feb 23, 2004	12.35	12.52	12.34	12.50
2142	NYSE	RCS	Fri, Feb 20, 2004	12.43	12.50	12.35	12.37
2141	NYSE	RCS	Thu, Feb 19, 2004	12.59	12.59	12.44	12.49
2140	NYSE	RCS	Wed, Feb 18, 2004	12.36	12.59	12.36	12.59
2139	NYSE	RCS	Tue, Feb 17, 2004	12.40	12.43	12.35	12.40
2138	NYSE	RCS	Fri, Feb 13, 2004	12.47	12.53	12.35	12.39
2137	NYSE	RCS	Thu, Feb 12, 2004	12.40	12.45	12.35	12.37
2136	NYSE	RCS	Wed, Feb 11, 2004	12.48	12.58	12.40	12.40
2135	NYSE	RCS	Tue, Feb 10, 2004	12.49	12.54	12.39	12.42
2134	NYSE	RCS	Mon, Feb 9, 2004	12.45	12.56	12.36	12.49
2133	NYSE	RCS	Fri, Feb 6, 2004	12.30	12.41	12.25	12.41
2132	NYSE	RCS	Thu, Feb 5, 2004	12.37	12.39	12.24	12.28
2131	NYSE	RCS	Wed, Feb 4, 2004	12.38	12.44	12.30	12.35
2130	NYSE	RCS	Tue, Feb 3, 2004	12.32	12.49	12.32	12.38
2129	NYSE	RCS	Mon, Feb 2, 2004	12.39	12.47	12.28	12.37
2128	NYSE	RCS	Fri, Jan 30, 2004	12.23	12.42	12.23	12.41
2127	NYSE	RCS	Thu, Jan 29, 2004	12.39	12.39	12.22	12.29
2126	NYSE	RCS	Wed, Jan 28, 2004	12.29	12.39	12.29	12.37
2125	NYSE	RCS	Tue, Jan 27, 2004	12.27	12.40	12.25	12.27
2124	NYSE	RCS	Mon, Jan 26, 2004	12.22	12.45	12.22	12.27
2123	NYSE	RCS	Fri, Jan 23, 2004	12.70	12.70	12.27	12.33
2122	NYSE	RCS	Thu, Jan 22, 2004	12.80	12.92	12.70	12.75
2121	NYSE	RCS	Wed, Jan 21, 2004	12.95	12.98	12.84	12.84
2120	NYSE	RCS	Tue, Jan 20, 2004	12.78	12.96	12.75	12.85
2119	NYSE	RCS	Fri, Jan 16, 2004	12.70	12.74	12.61	12.70
2118	NYSE	RCS	Thu, Jan 15, 2004	12.58	12.67	12.54	12.67
2117	NYSE	RCS	Wed, Jan 14, 2004	12.34	12.58	12.31	12.53
2116	NYSE	RCS	Tue, Jan 13, 2004	12.60	12.64	12.36	12.38
2115	NYSE	RCS	Mon, Jan 12, 2004	12.50	12.59	12.45	12.59
2114	NYSE	RCS	Fri, Jan 9, 2004	12.38	12.56	12.28	12.47
2113	NYSE	RCS	Thu, Jan 8, 2004	12.20	12.40	12.18	12.38
2112	NYSE	RCS	Wed, Jan 7, 2004	12.20	12.22	12.12	12.16
2111	NYSE	RCS	Tue, Jan 6, 2004	12.15	12.24	12.11	12.16
2110	NYSE	RCS	Mon, Jan 5, 2004	12.31	12.42	12.15	12.22
2109	NYSE	RCS	Fri, Jan 2, 2004	12.42	12.56	12.30	12.32
2108	NYSE	RCS	Wed, Dec 31, 2003	12.47	12.49	12.32	12.42
2107	NYSE	RCS	Tue, Dec 30, 2003	12.50	12.50	12.33	12.45
2106	NYSE	RCS	Mon, Dec 29, 2003	12.30	12.50	12.22	12.46
2105	NYSE	RCS	Fri, Dec 26, 2003	12.13	12.29	12.13	12.20
2104	NYSE	RCS	Wed, Dec 24, 2003	12.40	12.40	12.25	12.28
2103	NYSE	RCS	Tue, Dec 23, 2003	12.50	12.60	12.35	12.40
2102	NYSE	RCS	Mon, Dec 22, 2003	12.75	12.75	12.37	12.40
2101	NYSE	RCS	Fri, Dec 19, 2003	12.45	12.70	12.35	12.65
2100	NYSE	RCS	Thu, Dec 18, 2003	12.49	12.50	12.31	12.40
2099	NYSE	RCS	Wed, Dec 17, 2003	12.24	12.47	12.20	12.40
2098	NYSE	RCS	Tue, Dec 16, 2003	12.13	12.33	12.13	12.24
2097	NYSE	RCS	Mon, Dec 15, 2003	12.30	12.30	12.10	12.13
2096	NYSE	RCS	Fri, Dec 12, 2003	12.25	12.28	12.15	12.21
2095	NYSE	RCS	Thu, Dec 11, 2003	12.14	12.22	12.05	12.11
2094	NYSE	RCS	Wed, Dec 10, 2003	12.12	12.18	12.00	12.04
2093	NYSE	RCS	Tue, Dec 9, 2003	12.03	12.10	12.03	12.04
2092	NYSE	RCS	Mon, Dec 8, 2003	12.01	12.04	11.96	12.03
2091	NYSE	RCS	Fri, Dec 5, 2003	12.05	12.07	11.92	11.92
2090	NYSE	RCS	Thu, Dec 4, 2003	12.08	12.08	11.95	12.00
2089	NYSE	RCS	Wed, Dec 3, 2003	12.03	12.10	11.96	12.01
2088	NYSE	RCS	Tue, Dec 2, 2003	11.99	12.06	11.95	12.00
2087	NYSE	RCS	Mon, Dec 1, 2003	11.98	11.98	11.85	11.96
2086	NYSE	RCS	Fri, Nov 28, 2003	12.00	12.00	11.85	11.90
2085	NYSE	RCS	Wed, Nov 26, 2003	11.90	11.98	11.90	11.90
2084	NYSE	RCS	Tue, Nov 25, 2003	11.96	11.98	11.82	11.85
2083	NYSE	RCS	Mon, Nov 24, 2003	12.00	12.00	11.91	11.94
2082	NYSE	RCS	Fri, Nov 21, 2003	11.99	12.00	11.91	11.95
2081	NYSE	RCS	Thu, Nov 20, 2003	12.00	12.00	11.91	11.95
2080	NYSE	RCS	Wed, Nov 19, 2003	12.00	12.01	11.91	11.97
2079	NYSE	RCS	Tue, Nov 18, 2003	11.99	12.01	11.90	12.00
2078	NYSE	RCS	Mon, Nov 17, 2003	12.00	12.08	11.95	11.95
2077	NYSE	RCS	Fri, Nov 14, 2003	12.10	12.13	12.01	12.05
2076	NYSE	RCS	Thu, Nov 13, 2003	12.09	12.12	12.02	12.12
2075	NYSE	RCS	Wed, Nov 12, 2003	12.08	12.11	12.03	12.05
2074	NYSE	RCS	Tue, Nov 11, 2003	12.26	12.28	12.06	12.07
2073	NYSE	RCS	Mon, Nov 10, 2003	12.10	12.20	12.05	12.16
2072	NYSE	RCS	Fri, Nov 7, 2003	12.10	12.25	12.04	12.10
2071	NYSE	RCS	Thu, Nov 6, 2003	12.08	12.28	12.01	12.12
2070	NYSE	RCS	Wed, Nov 5, 2003	12.02	12.12	12.00	12.05
2069	NYSE	RCS	Tue, Nov 4, 2003	12.03	12.12	11.99	12.00
2068	NYSE	RCS	Mon, Nov 3, 2003	12.16	12.17	12.05	12.11
2067	NYSE	RCS	Fri, Oct 31, 2003	12.08	12.15	12.04	12.10
2066	NYSE	RCS	Thu, Oct 30, 2003	12.02	12.15	12.00	12.00
2065	NYSE	RCS	Wed, Oct 29, 2003	12.10	12.15	12.00	12.04
2064	NYSE	RCS	Tue, Oct 28, 2003	12.05	12.27	12.05	12.19
2063	NYSE	RCS	Mon, Oct 27, 2003	12.10	12.19	12.00	12.08
2062	NYSE	RCS	Fri, Oct 24, 2003	12.17	12.19	12.04	12.18
2061	NYSE	RCS	Thu, Oct 23, 2003	12.10	12.15	12.04	12.15
2060	NYSE	RCS	Wed, Oct 22, 2003	12.18	12.18	11.99	12.09
2059	NYSE	RCS	Tue, Oct 21, 2003	12.05	12.17	12.01	12.15
2058	NYSE	RCS	Mon, Oct 20, 2003	12.17	12.20	12.01	12.12
2057	NYSE	RCS	Fri, Oct 17, 2003	12.18	12.24	12.11	12.17
2056	NYSE	RCS	Thu, Oct 16, 2003	12.25	12.27	12.11	12.18
2055	NYSE	RCS	Wed, Oct 15, 2003	12.21	12.25	12.10	12.21
2054	NYSE	RCS	Tue, Oct 14, 2003	12.20	12.25	12.07	12.18
2053	NYSE	RCS	Mon, Oct 13, 2003	12.04	12.24	11.95	12.15
2052	NYSE	RCS	Fri, Oct 10, 2003	11.95	12.05	11.93	12.00
2051	NYSE	RCS	Thu, Oct 9, 2003	11.94	11.96	11.86	11.90
2050	NYSE	RCS	Wed, Oct 8, 2003	11.87	11.95	11.80	11.90
2049	NYSE	RCS	Tue, Oct 7, 2003	11.75	11.86	11.70	11.80
2048	NYSE	RCS	Mon, Oct 6, 2003	11.75	11.80	11.66	11.67
2047	NYSE	RCS	Fri, Oct 3, 2003	11.89	11.97	11.63	11.63
2046	NYSE	RCS	Thu, Oct 2, 2003	11.89	11.95	11.82	11.94
2045	NYSE	RCS	Wed, Oct 1, 2003	11.82	11.94	11.82	11.88
2044	NYSE	RCS	Tue, Sep 30, 2003	11.88	11.90	11.82	11.82
2043	NYSE	RCS	Mon, Sep 29, 2003	11.90	11.90	11.79	11.87
2042	NYSE	RCS	Fri, Sep 26, 2003	11.91	11.93	11.83	11.92
2041	NYSE	RCS	Thu, Sep 25, 2003	11.75	11.89	11.70	11.89
2040	NYSE	RCS	Wed, Sep 24, 2003	11.79	11.82	11.70	11.74
2039	NYSE	RCS	Tue, Sep 23, 2003	11.80	11.92	11.72	11.72
2038	NYSE	RCS	Mon, Sep 22, 2003	11.93	11.94	11.75	11.88
2037	NYSE	RCS	Fri, Sep 19, 2003	11.90	11.95	11.87	11.89
2036	NYSE	RCS	Thu, Sep 18, 2003	11.88	11.90	11.78	11.89
2035	NYSE	RCS	Wed, Sep 17, 2003	11.80	11.90	11.76	11.87
2034	NYSE	RCS	Tue, Sep 16, 2003	11.79	11.84	11.72	11.78
2033	NYSE	RCS	Mon, Sep 15, 2003	11.73	11.83	11.69	11.75
2032	NYSE	RCS	Fri, Sep 12, 2003	11.57	11.68	11.55	11.67
2031	NYSE	RCS	Thu, Sep 11, 2003	11.51	11.71	11.50	11.53
2030	NYSE	RCS	Wed, Sep 10, 2003	11.82	11.83	11.47	11.47
2029	NYSE	RCS	Tue, Sep 9, 2003	11.72	11.85	11.70	11.80
2028	NYSE	RCS	Mon, Sep 8, 2003	11.93	11.93	11.68	11.78
2027	NYSE	RCS	Fri, Sep 5, 2003	11.81	11.97	11.78	11.88
2026	NYSE	RCS	Thu, Sep 4, 2003	11.82	11.86	11.73	11.75
2025	NYSE	RCS	Wed, Sep 3, 2003	11.91	11.92	11.75	11.79
2024	NYSE	RCS	Tue, Sep 2, 2003	12.03	12.10	11.74	11.89
2023	NYSE	RCS	Fri, Aug 29, 2003	12.05	12.08	11.96	12.00
2022	NYSE	RCS	Thu, Aug 28, 2003	11.96	12.03	11.93	12.01
2021	NYSE	RCS	Wed, Aug 27, 2003	11.98	12.02	11.89	11.95
2020	NYSE	RCS	Tue, Aug 26, 2003	11.86	12.00	11.82	11.94
2019	NYSE	RCS	Mon, Aug 25, 2003	11.86	11.94	11.85	11.86
2018	NYSE	RCS	Fri, Aug 22, 2003	11.99	12.04	11.83	11.85
2017	NYSE	RCS	Thu, Aug 21, 2003	12.03	12.06	11.93	11.99
2016	NYSE	RCS	Wed, Aug 20, 2003	11.95	12.07	11.91	12.00
2015	NYSE	RCS	Tue, Aug 19, 2003	11.84	12.07	11.76	12.00
2014	NYSE	RCS	Mon, Aug 18, 2003	11.85	11.97	11.79	11.87
2013	NYSE	RCS	Fri, Aug 15, 2003	11.82	11.90	11.74	11.85
2012	NYSE	RCS	Thu, Aug 14, 2003	11.95	11.95	11.76	11.80
2011	NYSE	RCS	Wed, Aug 13, 2003	11.98	12.03	11.82	11.90
2010	NYSE	RCS	Tue, Aug 12, 2003	12.05	12.09	11.83	11.98
2009	NYSE	RCS	Mon, Aug 11, 2003	12.07	12.16	12.00	12.02
2008	NYSE	RCS	Fri, Aug 8, 2003	11.92	12.09	11.92	12.07
2007	NYSE	RCS	Thu, Aug 7, 2003	11.84	12.00	11.84	11.90
2006	NYSE	RCS	Wed, Aug 6, 2003	11.90	11.95	11.79	11.86
2005	NYSE	RCS	Tue, Aug 5, 2003	12.00	12.03	11.81	11.89
2004	NYSE	RCS	Mon, Aug 4, 2003	12.13	12.13	11.86	12.00
2003	NYSE	RCS	Fri, Aug 1, 2003	12.25	12.25	12.00	12.13
2002	NYSE	RCS	Thu, Jul 31, 2003	12.43	12.44	12.00	12.18
2001	NYSE	RCS	Wed, Jul 30, 2003	12.50	12.50	12.20	12.24
2000	NYSE	RCS	Tue, Jul 29, 2003	12.35	12.48	12.18	12.45
1999	NYSE	RCS	Mon, Jul 28, 2003	12.64	12.68	12.38	12.38
1998	NYSE	RCS	Fri, Jul 25, 2003	12.54	12.54	12.38	12.54
1997	NYSE	RCS	Thu, Jul 24, 2003	12.38	12.48	12.31	12.38
1996	NYSE	RCS	Wed, Jul 23, 2003	12.08	12.31	12.06	12.30
1995	NYSE	RCS	Tue, Jul 22, 2003	12.28	12.28	11.97	12.06
1994	NYSE	RCS	Mon, Jul 21, 2003	12.20	12.21	12.07	12.08
1993	NYSE	RCS	Fri, Jul 18, 2003	12.10	12.20	12.06	12.11
1992	NYSE	RCS	Thu, Jul 17, 2003	12.24	12.24	12.05	12.09
1991	NYSE	RCS	Wed, Jul 16, 2003	12.17	12.17	12.08	12.16
1990	NYSE	RCS	Tue, Jul 15, 2003	12.24	12.30	12.10	12.10
1989	NYSE	RCS	Mon, Jul 14, 2003	12.17	12.26	12.12	12.24
1988	NYSE	RCS	Fri, Jul 11, 2003	12.07	12.21	12.04	12.12
1987	NYSE	RCS	Thu, Jul 10, 2003	11.93	12.06	11.81	12.06
1986	NYSE	RCS	Wed, Jul 9, 2003	11.69	11.89	11.65	11.85
1985	NYSE	RCS	Tue, Jul 8, 2003	11.72	11.73	11.53	11.59
1984	NYSE	RCS	Mon, Jul 7, 2003	11.63	11.66	11.47	11.66
1983	NYSE	RCS	Thu, Jul 3, 2003	11.65	11.67	11.55	11.55
1982	NYSE	RCS	Wed, Jul 2, 2003	11.68	11.68	11.54	11.67
1981	NYSE	RCS	Tue, Jul 1, 2003	11.80	11.80	11.55	11.68
1980	NYSE	RCS	Mon, Jun 30, 2003	11.98	11.98	11.60	11.79
1979	NYSE	RCS	Fri, Jun 27, 2003	12.07	12.07	11.90	11.98
1978	NYSE	RCS	Thu, Jun 26, 2003	12.15	12.18	12.02	12.09
1977	NYSE	RCS	Wed, Jun 25, 2003	12.10	12.19	12.03	12.12
1976	NYSE	RCS	Tue, Jun 24, 2003	12.00	12.07	11.98	12.01
1975	NYSE	RCS	Mon, Jun 23, 2003	12.08	12.08	11.90	12.00
1974	NYSE	RCS	Fri, Jun 20, 2003	12.09	12.12	12.00	12.08
1973	NYSE	RCS	Thu, Jun 19, 2003	12.11	12.28	12.07	12.08
1972	NYSE	RCS	Wed, Jun 18, 2003	12.22	12.29	12.05	12.14
1971	NYSE	RCS	Tue, Jun 17, 2003	12.28	12.48	12.20	12.22
1970	NYSE	RCS	Mon, Jun 16, 2003	12.27	12.41	12.27	12.31
1969	NYSE	RCS	Fri, Jun 13, 2003	12.35	12.40	12.31	12.40
1968	NYSE	RCS	Thu, Jun 12, 2003	12.50	12.51	12.28	12.30
1967	NYSE	RCS	Wed, Jun 11, 2003	12.45	12.54	12.40	12.43
1966	NYSE	RCS	Tue, Jun 10, 2003	12.31	12.42	12.31	12.42
1965	NYSE	RCS	Mon, Jun 9, 2003	12.46	12.50	12.40	12.47
1964	NYSE	RCS	Fri, Jun 6, 2003	12.40	12.50	12.32	12.48
1963	NYSE	RCS	Thu, Jun 5, 2003	12.25	12.46	12.25	12.37
1962	NYSE	RCS	Wed, Jun 4, 2003	12.42	12.45	12.21	12.26
1961	NYSE	RCS	Tue, Jun 3, 2003	12.04	12.25	11.97	12.25
1960	NYSE	RCS	Mon, Jun 2, 2003	12.00	12.04	11.98	12.00
1959	NYSE	RCS	Fri, May 30, 2003	11.96	12.04	11.91	12.04
1958	NYSE	RCS	Thu, May 29, 2003	11.86	12.07	11.86	12.02
1957	NYSE	RCS	Wed, May 28, 2003	12.26	12.26	11.95	11.96
1956	NYSE	RCS	Tue, May 27, 2003	12.50	12.65	12.29	12.34
1955	NYSE	RCS	Fri, May 23, 2003	12.69	12.82	12.64	12.64
1954	NYSE	RCS	Thu, May 22, 2003	12.55	12.78	12.52	12.68
1953	NYSE	RCS	Wed, May 21, 2003	12.50	12.60	12.48	12.52
1952	NYSE	RCS	Tue, May 20, 2003	12.50	12.59	12.43	12.52
1951	NYSE	RCS	Mon, May 19, 2003	12.28	12.60	12.26	12.47
1950	NYSE	RCS	Fri, May 16, 2003	12.12	12.30	12.11	12.28
1949	NYSE	RCS	Thu, May 15, 2003	12.16	12.22	12.15	12.18
1948	NYSE	RCS	Wed, May 14, 2003	12.05	12.17	12.02	12.16
1947	NYSE	RCS	Tue, May 13, 2003	12.28	12.28	12.07	12.10
1946	NYSE	RCS	Mon, May 12, 2003	12.14	12.25	12.12	12.22
1945	NYSE	RCS	Fri, May 9, 2003	12.10	12.16	12.10	12.14
1944	NYSE	RCS	Thu, May 8, 2003	12.18	12.18	12.02	12.08
1943	NYSE	RCS	Wed, May 7, 2003	11.90	11.99	11.90	11.99
1942	NYSE	RCS	Tue, May 6, 2003	11.95	11.96	11.83	11.85
1941	NYSE	RCS	Mon, May 5, 2003	11.89	11.98	11.85	11.95
1940	NYSE	RCS	Fri, May 2, 2003	11.76	11.86	11.76	11.85
1939	NYSE	RCS	Thu, May 1, 2003	11.86	11.92	11.74	11.78
1938	NYSE	RCS	Wed, Apr 30, 2003	11.79	11.93	11.79	11.89
1937	NYSE	RCS	Tue, Apr 29, 2003	12.00	12.00	11.88	11.95
1936	NYSE	RCS	Mon, Apr 28, 2003	12.07	12.08	11.97	12.00
1935	NYSE	RCS	Fri, Apr 25, 2003	11.85	12.08	11.81	12.05
1934	NYSE	RCS	Thu, Apr 24, 2003	11.76	11.84	11.73	11.78
1933	NYSE	RCS	Wed, Apr 23, 2003	11.71	11.78	11.71	11.75
1932	NYSE	RCS	Tue, Apr 22, 2003	11.75	11.81	11.72	11.74
1931	NYSE	RCS	Mon, Apr 21, 2003	11.74	11.80	11.66	11.80
1930	NYSE	RCS	Thu, Apr 17, 2003	11.71	11.74	11.65	11.74
1929	NYSE	RCS	Wed, Apr 16, 2003	11.63	11.74	11.61	11.65
1928	NYSE	RCS	Tue, Apr 15, 2003	11.75	11.82	11.66	11.71
1927	NYSE	RCS	Mon, Apr 14, 2003	11.74	11.74	11.66	11.73
1926	NYSE	RCS	Fri, Apr 11, 2003	11.68	11.69	11.61	11.65
1925	NYSE	RCS	Thu, Apr 10, 2003	11.65	11.65	11.55	11.65
1924	NYSE	RCS	Wed, Apr 9, 2003	11.62	11.65	11.55	11.62
1923	NYSE	RCS	Tue, Apr 8, 2003	11.62	11.66	11.50	11.60
1922	NYSE	RCS	Mon, Apr 7, 2003	11.59	11.68	11.52	11.62
1921	NYSE	RCS	Fri, Apr 4, 2003	11.44	11.61	11.44	11.58
1920	NYSE	RCS	Thu, Apr 3, 2003	11.48	11.48	11.44	11.47
1919	NYSE	RCS	Wed, Apr 2, 2003	11.58	11.61	11.43	11.46
1918	NYSE	RCS	Tue, Apr 1, 2003	11.50	11.64	11.45	11.61
1917	NYSE	RCS	Mon, Mar 31, 2003	11.51	11.56	11.42	11.50
1916	NYSE	RCS	Fri, Mar 28, 2003	11.50	11.60	11.41	11.47
1915	NYSE	RCS	Thu, Mar 27, 2003	11.38	11.52	11.38	11.46
1914	NYSE	RCS	Wed, Mar 26, 2003	11.64	11.65	11.42	11.59
1913	NYSE	RCS	Tue, Mar 25, 2003	11.62	11.68	11.59	11.66
1912	NYSE	RCS	Mon, Mar 24, 2003	11.70	11.72	11.60	11.63
1911	NYSE	RCS	Fri, Mar 21, 2003	11.75	11.77	11.62	11.62
1910	NYSE	RCS	Thu, Mar 20, 2003	11.70	11.70	11.51	11.68
1909	NYSE	RCS	Wed, Mar 19, 2003	11.40	11.69	11.40	11.64
1908	NYSE	RCS	Tue, Mar 18, 2003	11.71	11.75	11.43	11.47
1907	NYSE	RCS	Mon, Mar 17, 2003	11.70	11.74	11.60	11.70
1906	NYSE	RCS	Fri, Mar 14, 2003	11.62	11.69	11.52	11.60
1905	NYSE	RCS	Thu, Mar 13, 2003	11.85	11.85	11.45	11.62
1904	NYSE	RCS	Wed, Mar 12, 2003	11.90	11.90	11.84	11.87
1903	NYSE	RCS	Tue, Mar 11, 2003	11.90	11.90	11.85	11.86
1902	NYSE	RCS	Mon, Mar 10, 2003	11.95	11.95	11.87	11.88
1901	NYSE	RCS	Fri, Mar 7, 2003	11.95	11.99	11.86	11.90
1900	NYSE	RCS	Thu, Mar 6, 2003	11.88	11.98	11.85	11.90
1899	NYSE	RCS	Wed, Mar 5, 2003	11.95	11.96	11.84	11.86
1898	NYSE	RCS	Tue, Mar 4, 2003	12.02	12.04	11.90	11.95
1897	NYSE	RCS	Mon, Mar 3, 2003	12.08	12.08	11.94	11.98
1896	NYSE	RCS	Fri, Feb 28, 2003	12.02	12.19	12.01	12.01
1895	NYSE	RCS	Thu, Feb 27, 2003	12.25	12.27	11.96	12.00
1894	NYSE	RCS	Wed, Feb 26, 2003	12.22	12.28	12.09	12.15
1893	NYSE	RCS	Tue, Feb 25, 2003	12.12	12.28	12.12	12.20
1892	NYSE	RCS	Mon, Feb 24, 2003	12.12	12.20	11.96	12.19
1891	NYSE	RCS	Fri, Feb 21, 2003	12.13	12.20	11.92	12.06
1890	NYSE	RCS	Thu, Feb 20, 2003	12.10	12.20	12.10	12.20
1889	NYSE	RCS	Wed, Feb 19, 2003	12.11	12.20	12.04	12.18
1888	NYSE	RCS	Tue, Feb 18, 2003	12.10	12.18	11.98	12.08
1887	NYSE	RCS	Fri, Feb 14, 2003	11.92	12.14	11.87	12.08
1886	NYSE	RCS	Thu, Feb 13, 2003	12.29	12.29	11.77	11.86
1885	NYSE	RCS	Wed, Feb 12, 2003	12.25	12.30	12.08	12.29
1884	NYSE	RCS	Tue, Feb 11, 2003	12.02	12.20	11.94	12.20
1883	NYSE	RCS	Mon, Feb 10, 2003	11.86	12.02	11.82	12.00
1882	NYSE	RCS	Fri, Feb 7, 2003	11.82	11.89	11.74	11.81
1881	NYSE	RCS	Thu, Feb 6, 2003	11.85	11.85	11.80	11.85
1880	NYSE	RCS	Wed, Feb 5, 2003	11.85	11.88	11.81	11.82
1879	NYSE	RCS	Tue, Feb 4, 2003	11.88	11.89	11.80	11.81
1878	NYSE	RCS	Mon, Feb 3, 2003	11.95	12.04	11.88	11.90
1877	NYSE	RCS	Fri, Jan 31, 2003	12.03	12.04	11.85	11.95
1876	NYSE	RCS	Thu, Jan 30, 2003	12.04	12.08	11.96	12.01
1875	NYSE	RCS	Wed, Jan 29, 2003	11.80	12.05	11.80	11.98
1874	NYSE	RCS	Tue, Jan 28, 2003	12.05	12.05	11.96	12.00
1873	NYSE	RCS	Mon, Jan 27, 2003	11.93	12.02	11.82	12.01
1872	NYSE	RCS	Fri, Jan 24, 2003	11.94	12.00	11.77	11.88
1871	NYSE	RCS	Thu, Jan 23, 2003	11.91	11.99	11.89	11.89
1870	NYSE	RCS	Wed, Jan 22, 2003	11.96	11.98	11.86	11.90
1869	NYSE	RCS	Tue, Jan 21, 2003	11.80	11.93	11.74	11.86
1868	NYSE	RCS	Fri, Jan 17, 2003	11.66	11.75	11.63	11.75
1867	NYSE	RCS	Thu, Jan 16, 2003	11.70	11.74	11.66	11.66
1866	NYSE	RCS	Wed, Jan 15, 2003	11.72	11.74	11.65	11.74
1865	NYSE	RCS	Tue, Jan 14, 2003	11.63	11.74	11.63	11.69
1864	NYSE	RCS	Mon, Jan 13, 2003	11.74	11.75	11.62	11.70
1863	NYSE	RCS	Fri, Jan 10, 2003	11.73	11.76	11.70	11.73
1862	NYSE	RCS	Thu, Jan 9, 2003	11.65	11.69	11.58	11.69
1861	NYSE	RCS	Wed, Jan 8, 2003	11.60	11.74	11.56	11.73
1860	NYSE	RCS	Tue, Jan 7, 2003	11.71	11.73	11.55	11.65
1859	NYSE	RCS	Mon, Jan 6, 2003	11.85	11.86	11.66	11.70
1858	NYSE	RCS	Fri, Jan 3, 2003	11.93	11.95	11.75	11.85
1857	NYSE	RCS	Thu, Jan 2, 2003	11.94	11.94	11.73	11.88
1856	NYSE	RCS	Tue, Dec 31, 2002	11.90	11.97	11.80	11.93
1855	NYSE	RCS	Mon, Dec 30, 2002	11.75	11.90	11.74	11.85
1854	NYSE	RCS	Fri, Dec 27, 2002	11.95	11.95	11.72	11.80
1853	NYSE	RCS	Thu, Dec 26, 2002	11.99	11.99	11.71	11.93
1852	NYSE	RCS	Tue, Dec 24, 2002	11.55	11.95	11.50	11.95
1851	NYSE	RCS	Mon, Dec 23, 2002	11.57	11.75	11.46	11.75
1850	NYSE	RCS	Fri, Dec 20, 2002	11.41	11.59	11.33	11.59
1849	NYSE	RCS	Thu, Dec 19, 2002	11.28	11.45	11.21	11.43
1848	NYSE	RCS	Wed, Dec 18, 2002	11.36	11.40	11.25	11.33
1847	NYSE	RCS	Tue, Dec 17, 2002	11.36	11.50	11.27	11.36
1846	NYSE	RCS	Mon, Dec 16, 2002	11.43	11.48	11.30	11.34
1845	NYSE	RCS	Fri, Dec 13, 2002	11.46	11.49	11.38	11.41
1844	NYSE	RCS	Thu, Dec 12, 2002	11.35	11.52	11.35	11.41
1843	NYSE	RCS	Wed, Dec 11, 2002	11.51	11.57	11.31	11.35
1842	NYSE	RCS	Tue, Dec 10, 2002	11.40	11.58	11.32	11.50
1841	NYSE	RCS	Mon, Dec 9, 2002	11.64	11.69	11.45	11.50
1840	NYSE	RCS	Fri, Dec 6, 2002	11.60	11.79	11.43	11.74
1839	NYSE	RCS	Thu, Dec 5, 2002	11.35	11.58	11.23	11.58
1838	NYSE	RCS	Wed, Dec 4, 2002	11.38	11.49	11.20	11.30
1837	NYSE	RCS	Tue, Dec 3, 2002	11.30	11.40	11.15	11.28
1836	NYSE	RCS	Mon, Dec 2, 2002	11.45	11.48	11.32	11.38
1835	NYSE	RCS	Fri, Nov 29, 2002	11.45	11.49	11.38	11.49
1834	NYSE	RCS	Wed, Nov 27, 2002	11.45	11.50	11.30	11.38
1833	NYSE	RCS	Tue, Nov 26, 2002	11.49	11.49	11.38	11.45
1832	NYSE	RCS	Mon, Nov 25, 2002	11.47	11.49	11.38	11.49
1831	NYSE	RCS	Fri, Nov 22, 2002	11.55	11.55	11.36	11.47
1830	NYSE	RCS	Thu, Nov 21, 2002	11.55	11.55	11.41	11.45
1829	NYSE	RCS	Wed, Nov 20, 2002	11.55	11.61	11.41	11.50
1828	NYSE	RCS	Tue, Nov 19, 2002	11.40	11.61	11.36	11.61
1827	NYSE	RCS	Mon, Nov 18, 2002	11.40	11.47	11.35	11.35
1826	NYSE	RCS	Fri, Nov 15, 2002	11.60	11.72	11.47	11.47
1825	NYSE	RCS	Thu, Nov 14, 2002	11.60	11.70	11.46	11.63
1824	NYSE	RCS	Wed, Nov 13, 2002	11.70	11.70	11.36	11.68
1823	NYSE	RCS	Tue, Nov 12, 2002	11.75	11.76	11.65	11.65
1822	NYSE	RCS	Mon, Nov 11, 2002	11.75	11.75	11.64	11.75
1821	NYSE	RCS	Fri, Nov 8, 2002	11.61	11.68	11.49	11.65
1820	NYSE	RCS	Thu, Nov 7, 2002	11.42	11.65	11.32	11.58
1819	NYSE	RCS	Wed, Nov 6, 2002	11.25	11.40	11.23	11.35
1818	NYSE	RCS	Tue, Nov 5, 2002	11.54	11.54	11.30	11.31
1817	NYSE	RCS	Mon, Nov 4, 2002	11.30	11.50	11.13	11.46
1816	NYSE	RCS	Fri, Nov 1, 2002	11.35	11.49	11.22	11.35
1815	NYSE	RCS	Thu, Oct 31, 2002	11.45	11.45	11.10	11.25
1814	NYSE	RCS	Wed, Oct 30, 2002	11.57	11.70	11.34	11.42
1813	NYSE	RCS	Tue, Oct 29, 2002	11.50	11.70	11.45	11.62
1812	NYSE	RCS	Mon, Oct 28, 2002	11.35	11.50	11.22	11.45
1811	NYSE	RCS	Fri, Oct 25, 2002	11.20	11.40	11.10	11.30
1810	NYSE	RCS	Thu, Oct 24, 2002	10.96	11.25	10.85	11.19
1809	NYSE	RCS	Wed, Oct 23, 2002	10.77	11.30	10.77	10.93
1808	NYSE	RCS	Tue, Oct 22, 2002	10.54	10.95	10.25	10.85
1807	NYSE	RCS	Mon, Oct 21, 2002	10.84	10.88	10.55	10.63
1806	NYSE	RCS	Fri, Oct 18, 2002	10.72	10.90	10.66	10.74
1805	NYSE	RCS	Thu, Oct 17, 2002	11.10	11.10	10.20	10.82
1804	NYSE	RCS	Wed, Oct 16, 2002	11.05	11.28	11.05	11.05
1803	NYSE	RCS	Tue, Oct 15, 2002	11.40	11.40	10.65	11.15
1802	NYSE	RCS	Mon, Oct 14, 2002	11.42	11.62	11.35	11.48
1801	NYSE	RCS	Fri, Oct 11, 2002	11.57	11.64	11.36	11.42
1800	NYSE	RCS	Thu, Oct 10, 2002	11.70	11.81	11.32	11.50
1799	NYSE	RCS	Wed, Oct 9, 2002	12.00	12.00	11.82	11.83
1798	NYSE	RCS	Tue, Oct 8, 2002	12.00	12.00	11.90	12.00
1797	NYSE	RCS	Mon, Oct 7, 2002	11.93	12.01	11.93	12.00
1796	NYSE	RCS	Fri, Oct 4, 2002	11.98	12.00	11.90	11.95
1795	NYSE	RCS	Thu, Oct 3, 2002	11.90	11.98	11.90	11.94
1794	NYSE	RCS	Wed, Oct 2, 2002	11.97	11.97	11.82	11.90
1793	NYSE	RCS	Tue, Oct 1, 2002	11.90	12.00	11.88	11.96
1792	NYSE	RCS	Mon, Sep 30, 2002	11.85	12.05	11.84	12.00
1791	NYSE	RCS	Fri, Sep 27, 2002	12.00	12.00	11.88	11.92
1790	NYSE	RCS	Thu, Sep 26, 2002	11.90	11.99	11.85	11.94
1789	NYSE	RCS	Wed, Sep 25, 2002	11.95	12.00	11.90	11.94
1788	NYSE	RCS	Tue, Sep 24, 2002	11.90	12.00	11.88	11.90
1787	NYSE	RCS	Mon, Sep 23, 2002	11.92	11.98	11.86	11.88
1786	NYSE	RCS	Fri, Sep 20, 2002	12.00	12.00	11.87	11.88
1785	NYSE	RCS	Thu, Sep 19, 2002	11.84	12.01	11.84	11.95
1784	NYSE	RCS	Wed, Sep 18, 2002	11.80	12.01	11.73	11.91
1783	NYSE	RCS	Tue, Sep 17, 2002	11.90	11.93	11.75	11.76
1782	NYSE	RCS	Mon, Sep 16, 2002	11.86	11.98	11.85	11.98
1781	NYSE	RCS	Fri, Sep 13, 2002	11.85	12.00	11.84	11.91
1780	NYSE	RCS	Thu, Sep 12, 2002	11.90	11.95	11.75	11.85
1779	NYSE	RCS	Wed, Sep 11, 2002	11.97	12.01	11.80	11.80
1778	NYSE	RCS	Tue, Sep 10, 2002	11.85	11.93	11.78	11.89
1777	NYSE	RCS	Mon, Sep 9, 2002	11.95	12.04	11.80	11.95
1776	NYSE	RCS	Fri, Sep 6, 2002	12.05	12.10	11.87	12.04
1775	NYSE	RCS	Thu, Sep 5, 2002	12.15	12.20	12.04	12.08
1774	NYSE	RCS	Wed, Sep 4, 2002	12.10	12.17	12.00	12.09
1773	NYSE	RCS	Tue, Sep 3, 2002	12.04	12.19	11.90	12.19
1772	NYSE	RCS	Fri, Aug 30, 2002	12.00	12.10	11.77	11.94
1771	NYSE	RCS	Thu, Aug 29, 2002	11.85	11.95	11.74	11.90
1770	NYSE	RCS	Wed, Aug 28, 2002	11.70	11.84	11.68	11.80
1769	NYSE	RCS	Tue, Aug 27, 2002	11.85	11.90	11.76	11.85
1768	NYSE	RCS	Mon, Aug 26, 2002	11.93	11.93	11.76	11.85
1767	NYSE	RCS	Fri, Aug 23, 2002	11.90	11.98	11.82	11.86
1766	NYSE	RCS	Thu, Aug 22, 2002	11.91	11.97	11.80	11.86
1765	NYSE	RCS	Wed, Aug 21, 2002	11.80	11.82	11.70	11.81
1764	NYSE	RCS	Tue, Aug 20, 2002	11.85	11.99	11.66	11.70
1763	NYSE	RCS	Mon, Aug 19, 2002	11.60	11.96	11.53	11.79
1762	NYSE	RCS	Fri, Aug 16, 2002	11.60	11.76	11.51	11.70
1761	NYSE	RCS	Thu, Aug 15, 2002	11.55	11.74	11.50	11.55
1760	NYSE	RCS	Wed, Aug 14, 2002	11.90	11.90	11.55	11.55
1759	NYSE	RCS	Tue, Aug 13, 2002	11.85	11.89	11.70	11.89
1758	NYSE	RCS	Mon, Aug 12, 2002	11.87	11.90	11.72	11.75
1757	NYSE	RCS	Fri, Aug 9, 2002	11.90	11.90	11.76	11.79
1756	NYSE	RCS	Thu, Aug 8, 2002	11.90	12.02	11.81	11.88
1755	NYSE	RCS	Wed, Aug 7, 2002	11.90	11.90	11.81	11.86
1754	NYSE	RCS	Tue, Aug 6, 2002	12.15	12.15	11.84	11.89
1753	NYSE	RCS	Mon, Aug 5, 2002	11.92	12.15	11.75	12.15
1752	NYSE	RCS	Fri, Aug 2, 2002	11.94	11.94	11.69	11.75
1751	NYSE	RCS	Thu, Aug 1, 2002	12.04	12.04	11.76	11.94
1750	NYSE	RCS	Wed, Jul 31, 2002	12.00	12.05	11.93	12.00
1749	NYSE	RCS	Tue, Jul 30, 2002	12.04	12.06	11.93	11.99
1748	NYSE	RCS	Mon, Jul 29, 2002	12.25	12.35	11.99	12.01
1747	NYSE	RCS	Fri, Jul 26, 2002	12.05	12.35	12.05	12.17
1746	NYSE	RCS	Thu, Jul 25, 2002	12.25	12.28	11.61	11.95
1745	NYSE	RCS	Wed, Jul 24, 2002	11.95	12.70	11.90	12.05
1744	NYSE	RCS	Tue, Jul 23, 2002	11.92	12.00	11.89	11.92
1743	NYSE	RCS	Mon, Jul 22, 2002	11.80	11.98	11.71	11.84
1742	NYSE	RCS	Fri, Jul 19, 2002	11.79	11.79	11.67	11.71
1741	NYSE	RCS	Thu, Jul 18, 2002	11.77	11.79	11.69	11.70
1740	NYSE	RCS	Wed, Jul 17, 2002	11.60	11.80	11.60	11.72
1739	NYSE	RCS	Tue, Jul 16, 2002	11.46	11.75	11.46	11.57
1738	NYSE	RCS	Mon, Jul 15, 2002	11.60	11.65	11.38	11.49
1737	NYSE	RCS	Fri, Jul 12, 2002	11.65	11.74	11.50	11.55
1736	NYSE	RCS	Thu, Jul 11, 2002	11.77	11.84	11.65	11.72
1735	NYSE	RCS	Wed, Jul 10, 2002	11.80	11.85	11.66	11.67
1734	NYSE	RCS	Tue, Jul 9, 2002	11.82	11.90	11.65	11.80
1733	NYSE	RCS	Mon, Jul 8, 2002	11.70	11.80	11.70	11.75
1732	NYSE	RCS	Fri, Jul 5, 2002	11.91	11.92	11.73	11.80
1731	NYSE	RCS	Wed, Jul 3, 2002	11.83	11.95	11.82	11.90
1730	NYSE	RCS	Tue, Jul 2, 2002	11.80	12.00	11.73	11.73
1729	NYSE	RCS	Mon, Jul 1, 2002	11.52	11.85	11.49	11.81
1728	NYSE	RCS	Fri, Jun 28, 2002	11.47	11.58	11.43	11.51
1727	NYSE	RCS	Thu, Jun 27, 2002	11.65	11.65	11.50	11.54
1726	NYSE	RCS	Wed, Jun 26, 2002	11.52	11.73	11.51	11.70
1725	NYSE	RCS	Tue, Jun 25, 2002	11.79	11.80	11.65	11.68
1724	NYSE	RCS	Mon, Jun 24, 2002	11.64	11.82	11.58	11.70
1723	NYSE	RCS	Fri, Jun 21, 2002	11.75	11.75	11.48	11.56
1722	NYSE	RCS	Thu, Jun 20, 2002	11.50	11.75	11.46	11.75
1721	NYSE	RCS	Wed, Jun 19, 2002	11.43	11.60	11.32	11.54
1720	NYSE	RCS	Tue, Jun 18, 2002	11.40	11.47	11.32	11.33
1719	NYSE	RCS	Mon, Jun 17, 2002	11.55	11.55	11.36	11.42
1718	NYSE	RCS	Fri, Jun 14, 2002	11.42	11.53	11.40	11.50
1717	NYSE	RCS	Thu, Jun 13, 2002	11.41	11.50	11.36	11.50
1716	NYSE	RCS	Wed, Jun 12, 2002	11.45	11.48	11.30	11.39
1715	NYSE	RCS	Tue, Jun 11, 2002	11.50	11.50	11.30	11.39
1714	NYSE	RCS	Mon, Jun 10, 2002	11.48	11.55	11.35	11.55
1713	NYSE	RCS	Fri, Jun 7, 2002	11.54	11.56	11.38	11.42
1712	NYSE	RCS	Thu, Jun 6, 2002	11.38	11.52	11.36	11.52
1711	NYSE	RCS	Wed, Jun 5, 2002	11.60	11.65	11.43	11.43
1710	NYSE	RCS	Tue, Jun 4, 2002	11.45	11.69	11.38	11.59
1709	NYSE	RCS	Mon, Jun 3, 2002	11.36	11.48	11.36	11.45
1708	NYSE	RCS	Fri, May 31, 2002	11.44	11.48	11.36	11.43
1707	NYSE	RCS	Thu, May 30, 2002	11.44	11.45	11.35	11.45
1706	NYSE	RCS	Wed, May 29, 2002	11.50	11.54	11.36	11.44
1705	NYSE	RCS	Tue, May 28, 2002	11.40	11.55	11.35	11.50
1704	NYSE	RCS	Fri, May 24, 2002	11.43	11.47	11.25	11.35
1703	NYSE	RCS	Thu, May 23, 2002	11.57	11.57	11.31	11.40
1702	NYSE	RCS	Wed, May 22, 2002	11.38	11.70	11.37	11.52
1701	NYSE	RCS	Tue, May 21, 2002	11.26	11.38	11.25	11.38
1700	NYSE	RCS	Mon, May 20, 2002	11.25	11.34	11.25	11.32
1699	NYSE	RCS	Fri, May 17, 2002	11.23	11.35	11.15	11.25
1698	NYSE	RCS	Thu, May 16, 2002	11.24	11.24	11.15	11.17
1697	NYSE	RCS	Wed, May 15, 2002	10.98	11.18	10.95	11.15
1696	NYSE	RCS	Tue, May 14, 2002	10.92	10.99	10.81	10.96
1695	NYSE	RCS	Mon, May 13, 2002	10.90	10.92	10.85	10.90
1694	NYSE	RCS	Fri, May 10, 2002	10.89	10.90	10.86	10.87
1693	NYSE	RCS	Thu, May 9, 2002	10.87	10.88	10.82	10.86
1692	NYSE	RCS	Wed, May 8, 2002	10.91	10.93	10.77	10.81
1691	NYSE	RCS	Tue, May 7, 2002	10.94	10.94	10.88	10.91
1690	NYSE	RCS	Mon, May 6, 2002	10.93	10.93	10.86	10.92
1689	NYSE	RCS	Fri, May 3, 2002	10.94	10.98	10.89	10.93
1688	NYSE	RCS	Thu, May 2, 2002	10.95	10.95	10.85	10.93
1687	NYSE	RCS	Wed, May 1, 2002	10.92	10.95	10.90	10.93
1686	NYSE	RCS	Tue, Apr 30, 2002	10.95	10.95	10.88	10.94
1685	NYSE	RCS	Mon, Apr 29, 2002	10.95	10.95	10.81	10.93
1684	NYSE	RCS	Fri, Apr 26, 2002	10.85	10.94	10.85	10.93
1683	NYSE	RCS	Thu, Apr 25, 2002	10.94	10.96	10.92	10.94
1682	NYSE	RCS	Wed, Apr 24, 2002	10.99	10.99	10.89	10.90
1681	NYSE	RCS	Tue, Apr 23, 2002	10.97	10.98	10.86	10.93
1680	NYSE	RCS	Mon, Apr 22, 2002	10.87	10.96	10.84	10.96
1679	NYSE	RCS	Fri, Apr 19, 2002	10.90	10.90	10.80	10.80
1678	NYSE	RCS	Thu, Apr 18, 2002	10.80	10.85	10.79	10.80
1677	NYSE	RCS	Wed, Apr 17, 2002	10.84	10.84	10.80	10.82
1676	NYSE	RCS	Tue, Apr 16, 2002	10.83	10.90	10.83	10.83
1675	NYSE	RCS	Mon, Apr 15, 2002	10.89	10.93	10.84	10.92
1674	NYSE	RCS	Fri, Apr 12, 2002	10.90	10.91	10.84	10.90
1673	NYSE	RCS	Thu, Apr 11, 2002	10.82	10.90	10.82	10.85
1672	NYSE	RCS	Wed, Apr 10, 2002	10.90	10.92	10.83	10.89
1671	NYSE	RCS	Tue, Apr 9, 2002	10.86	10.90	10.81	10.88
1670	NYSE	RCS	Mon, Apr 8, 2002	10.85	10.95	10.83	10.86
1669	NYSE	RCS	Fri, Apr 5, 2002	10.90	10.90	10.78	10.86
1668	NYSE	RCS	Thu, Apr 4, 2002	10.94	10.95	10.75	10.90
1667	NYSE	RCS	Wed, Apr 3, 2002	10.95	10.95	10.86	10.92
1666	NYSE	RCS	Tue, Apr 2, 2002	10.88	10.97	10.86	10.94
1665	NYSE	RCS	Mon, Apr 1, 2002	11.00	11.02	10.94	10.94
1664	NYSE	RCS	Thu, Mar 28, 2002	10.80	10.97	10.70	10.97
1663	NYSE	RCS	Wed, Mar 27, 2002	10.90	10.96	10.75	10.80
1662	NYSE	RCS	Tue, Mar 26, 2002	10.77	10.96	10.70	10.90
1661	NYSE	RCS	Mon, Mar 25, 2002	10.79	10.85	10.70	10.75
1660	NYSE	RCS	Fri, Mar 22, 2002	10.74	10.89	10.66	10.82
1659	NYSE	RCS	Thu, Mar 21, 2002	10.86	10.92	10.70	10.84
1658	NYSE	RCS	Wed, Mar 20, 2002	10.97	11.05	10.87	10.93
1657	NYSE	RCS	Tue, Mar 19, 2002	10.92	10.95	10.90	10.92
1656	NYSE	RCS	Mon, Mar 18, 2002	10.97	10.98	10.93	10.93
1655	NYSE	RCS	Fri, Mar 15, 2002	11.00	11.00	10.95	10.97
1654	NYSE	RCS	Thu, Mar 14, 2002	10.99	11.00	10.93	10.97
1653	NYSE	RCS	Wed, Mar 13, 2002	11.05	11.05	10.98	10.99
1652	NYSE	RCS	Tue, Mar 12, 2002	10.95	11.00	10.89	10.97
1651	NYSE	RCS	Mon, Mar 11, 2002	11.00	11.00	10.89	10.99
1650	NYSE	RCS	Fri, Mar 8, 2002	11.00	11.09	10.87	10.92
1649	NYSE	RCS	Thu, Mar 7, 2002	11.04	11.05	10.95	11.00
1648	NYSE	RCS	Wed, Mar 6, 2002	11.05	11.05	11.01	11.02
1647	NYSE	RCS	Tue, Mar 5, 2002	11.02	11.05	11.01	11.02
1646	NYSE	RCS	Mon, Mar 4, 2002	10.96	11.05	10.96	11.02
1645	NYSE	RCS	Fri, Mar 1, 2002	11.00	11.10	10.97	11.03
1644	NYSE	RCS	Thu, Feb 28, 2002	11.11	11.15	11.05	11.13
1643	NYSE	RCS	Wed, Feb 27, 2002	11.03	11.15	10.95	11.11
1642	NYSE	RCS	Tue, Feb 26, 2002	11.00	11.03	10.94	11.00
1641	NYSE	RCS	Mon, Feb 25, 2002	10.95	10.99	10.89	10.99
1640	NYSE	RCS	Fri, Feb 22, 2002	10.93	10.93	10.88	10.88
1639	NYSE	RCS	Thu, Feb 21, 2002	10.88	10.94	10.85	10.88
1638	NYSE	RCS	Wed, Feb 20, 2002	10.95	10.95	10.83	10.95
1637	NYSE	RCS	Tue, Feb 19, 2002	10.77	10.97	10.77	10.90
1636	NYSE	RCS	Fri, Feb 15, 2002	10.90	10.93	10.80	10.89
1635	NYSE	RCS	Thu, Feb 14, 2002	10.90	10.96	10.85	10.90
1634	NYSE	RCS	Wed, Feb 13, 2002	10.80	10.95	10.80	10.90
1633	NYSE	RCS	Tue, Feb 12, 2002	10.87	10.95	10.83	10.94
1632	NYSE	RCS	Mon, Feb 11, 2002	10.95	10.96	10.80	10.90
1631	NYSE	RCS	Fri, Feb 8, 2002	10.84	10.95	10.84	10.90
1630	NYSE	RCS	Thu, Feb 7, 2002	10.83	10.95	10.83	10.95
1629	NYSE	RCS	Wed, Feb 6, 2002	10.95	10.98	10.85	10.90
1628	NYSE	RCS	Tue, Feb 5, 2002	10.92	10.96	10.91	10.94
1627	NYSE	RCS	Mon, Feb 4, 2002	10.85	10.94	10.77	10.94
1626	NYSE	RCS	Fri, Feb 1, 2002	10.88	10.93	10.78	10.78
1625	NYSE	RCS	Thu, Jan 31, 2002	10.90	10.90	10.80	10.90
1624	NYSE	RCS	Wed, Jan 30, 2002	10.90	10.93	10.80	10.88
1623	NYSE	RCS	Tue, Jan 29, 2002	10.94	10.94	10.85	10.89
1622	NYSE	RCS	Mon, Jan 28, 2002	10.97	10.97	10.82	10.94
1621	NYSE	RCS	Fri, Jan 25, 2002	11.10	11.10	10.90	10.99
1620	NYSE	RCS	Thu, Jan 24, 2002	11.13	11.13	10.99	11.04
1619	NYSE	RCS	Wed, Jan 23, 2002	11.06	11.13	11.01	11.08
1618	NYSE	RCS	Tue, Jan 22, 2002	11.18	11.18	11.00	11.06
1617	NYSE	RCS	Fri, Jan 18, 2002	11.30	11.34	11.24	11.24
1616	NYSE	RCS	Thu, Jan 17, 2002	11.22	11.35	11.22	11.30
1615	NYSE	RCS	Wed, Jan 16, 2002	11.22	11.22	11.15	11.22
1614	NYSE	RCS	Tue, Jan 15, 2002	11.17	11.23	11.02	11.20
1613	NYSE	RCS	Mon, Jan 14, 2002	11.05	11.20	10.80	11.17
1612	NYSE	RCS	Fri, Jan 11, 2002	10.95	11.20	10.95	11.15
1611	NYSE	RCS	Thu, Jan 10, 2002	11.00	11.08	10.90	10.95
1610	NYSE	RCS	Wed, Jan 9, 2002	11.12	11.12	10.90	10.90
1609	NYSE	RCS	Tue, Jan 8, 2002	10.95	11.10	10.95	11.10
1608	NYSE	RCS	Mon, Jan 7, 2002	10.90	10.99	10.86	10.99
1607	NYSE	RCS	Fri, Jan 4, 2002	10.71	10.80	10.60	10.80
1606	NYSE	RCS	Thu, Jan 3, 2002	10.55	10.96	10.50	10.70
1605	NYSE	RCS	Wed, Jan 2, 2002	10.69	10.90	10.40	10.54
1604	NYSE	RCS	Mon, Dec 31, 2001	10.64	10.67	10.56	10.60
1603	NYSE	RCS	Fri, Dec 28, 2001	10.64	10.68	10.50	10.67
1602	NYSE	RCS	Thu, Dec 27, 2001	10.48	10.66	10.48	10.64
1601	NYSE	RCS	Wed, Dec 26, 2001	10.51	10.58	10.46	10.48
1600	NYSE	RCS	Mon, Dec 24, 2001	10.50	10.68	10.45	10.61
1599	NYSE	RCS	Fri, Dec 21, 2001	10.55	10.80	10.50	10.60
1598	NYSE	RCS	Thu, Dec 20, 2001	10.60	10.71	10.53	10.65
1597	NYSE	RCS	Wed, Dec 19, 2001	10.73	10.80	10.50	10.65
1596	NYSE	RCS	Tue, Dec 18, 2001	10.80	10.90	10.60	10.83
1595	NYSE	RCS	Mon, Dec 17, 2001	10.30	10.84	10.28	10.82
1594	NYSE	RCS	Fri, Dec 14, 2001	10.37	10.40	10.26	10.26
1593	NYSE	RCS	Thu, Dec 13, 2001	10.57	10.57	10.31	10.33
1592	NYSE	RCS	Wed, Dec 12, 2001	10.65	10.65	10.47	10.57
1591	NYSE	RCS	Tue, Dec 11, 2001	10.75	10.85	10.45	10.60
1590	NYSE	RCS	Mon, Dec 10, 2001	10.95	11.00	10.60	10.75
1589	NYSE	RCS	Fri, Dec 7, 2001	10.95	11.10	10.80	10.95
1588	NYSE	RCS	Thu, Dec 6, 2001	10.98	11.05	10.82	10.90
1587	NYSE	RCS	Wed, Dec 5, 2001	11.05	11.10	10.90	10.94
1586	NYSE	RCS	Tue, Dec 4, 2001	11.24	11.28	11.12	11.24
1585	NYSE	RCS	Mon, Dec 3, 2001	11.03	11.24	11.00	11.24
1584	NYSE	RCS	Fri, Nov 30, 2001	10.94	11.03	10.85	11.03
1583	NYSE	RCS	Thu, Nov 29, 2001	10.86	10.95	10.75	10.90
1582	NYSE	RCS	Wed, Nov 28, 2001	10.80	10.93	10.75	10.88
1581	NYSE	RCS	Tue, Nov 27, 2001	10.90	10.95	10.80	10.85
1580	NYSE	RCS	Mon, Nov 26, 2001	10.95	10.95	10.85	10.90
1579	NYSE	RCS	Fri, Nov 23, 2001	11.00	11.00	10.80	10.90
1578	NYSE	RCS	Wed, Nov 21, 2001	10.80	10.97	10.70	10.97
1577	NYSE	RCS	Tue, Nov 20, 2001	10.80	10.90	10.80	10.90
1576	NYSE	RCS	Mon, Nov 19, 2001	10.90	10.90	10.68	10.90
1575	NYSE	RCS	Fri, Nov 16, 2001	11.00	11.05	10.90	10.90
1574	NYSE	RCS	Thu, Nov 15, 2001	11.00	11.03	10.85	10.98
1573	NYSE	RCS	Wed, Nov 14, 2001	11.10	11.17	10.97	11.05
1572	NYSE	RCS	Tue, Nov 13, 2001	11.09	11.16	10.95	11.10
1571	NYSE	RCS	Mon, Nov 12, 2001	11.09	11.09	11.05	11.08
1570	NYSE	RCS	Fri, Nov 9, 2001	11.00	11.16	10.95	11.10
1569	NYSE	RCS	Thu, Nov 8, 2001	11.10	11.14	10.97	10.97
1568	NYSE	RCS	Wed, Nov 7, 2001	11.12	11.18	10.94	11.03
1567	NYSE	RCS	Tue, Nov 6, 2001	11.20	11.30	11.12	11.26
1566	NYSE	RCS	Mon, Nov 5, 2001	11.05	11.21	11.05	11.15
1565	NYSE	RCS	Fri, Nov 2, 2001	11.12	11.20	11.00	11.10
1564	NYSE	RCS	Thu, Nov 1, 2001	11.20	11.20	10.95	11.10
1563	NYSE	RCS	Wed, Oct 31, 2001	11.25	11.35	11.05	11.14
1562	NYSE	RCS	Tue, Oct 30, 2001	11.28	11.28	11.21	11.25
1561	NYSE	RCS	Mon, Oct 29, 2001	11.15	11.30	11.15	11.28
1560	NYSE	RCS	Fri, Oct 26, 2001	11.09	11.25	11.03	11.10
1559	NYSE	RCS	Thu, Oct 25, 2001	10.97	11.09	10.95	11.09
1558	NYSE	RCS	Wed, Oct 24, 2001	11.05	11.05	10.80	11.00
1557	NYSE	RCS	Tue, Oct 23, 2001	11.00	11.13	10.97	11.09
1556	NYSE	RCS	Mon, Oct 22, 2001	11.05	11.10	10.85	11.08
1555	NYSE	RCS	Fri, Oct 19, 2001	11.00	11.13	10.99	11.03
1554	NYSE	RCS	Thu, Oct 18, 2001	11.05	11.10	10.93	11.07
1553	NYSE	RCS	Wed, Oct 17, 2001	11.00	11.05	10.94	11.00
1552	NYSE	RCS	Tue, Oct 16, 2001	10.98	11.03	10.92	11.00
1551	NYSE	RCS	Mon, Oct 15, 2001	10.95	11.00	10.90	10.95
1550	NYSE	RCS	Fri, Oct 12, 2001	10.93	11.04	10.93	10.95
1549	NYSE	RCS	Thu, Oct 11, 2001	10.98	11.08	10.92	11.03
1548	NYSE	RCS	Wed, Oct 10, 2001	10.75	10.99	10.70	10.95
1547	NYSE	RCS	Tue, Oct 9, 2001	10.72	10.90	10.62	10.70
1546	NYSE	RCS	Mon, Oct 8, 2001	10.82	10.84	10.62	10.62
1545	NYSE	RCS	Fri, Oct 5, 2001	10.91	10.95	10.81	10.85
1544	NYSE	RCS	Thu, Oct 4, 2001	11.10	11.20	10.90	11.00
1543	NYSE	RCS	Wed, Oct 3, 2001	10.95	11.40	10.79	10.90
1542	NYSE	RCS	Tue, Oct 2, 2001	10.89	11.00	10.82	11.00
1541	NYSE	RCS	Mon, Oct 1, 2001	10.80	10.94	10.71	10.89
1540	NYSE	RCS	Fri, Sep 28, 2001	10.85	10.85	10.60	10.71
1539	NYSE	RCS	Thu, Sep 27, 2001	10.79	11.00	10.75	10.90
1538	NYSE	RCS	Wed, Sep 26, 2001	10.80	10.87	10.65	10.87
1537	NYSE	RCS	Tue, Sep 25, 2001	10.35	10.80	10.31	10.75
1536	NYSE	RCS	Mon, Sep 24, 2001	10.39	10.60	10.20	10.35
1535	NYSE	RCS	Fri, Sep 21, 2001	10.12	10.39	10.03	10.35
1534	NYSE	RCS	Thu, Sep 20, 2001	10.35	10.35	9.98	10.19
1533	NYSE	RCS	Wed, Sep 19, 2001	10.30	10.45	10.27	10.32
1532	NYSE	RCS	Tue, Sep 18, 2001	10.31	10.40	10.27	10.30
1531	NYSE	RCS	Mon, Sep 17, 2001	10.69	10.69	10.29	10.29
1530	NYSE	RCS	Mon, Sep 10, 2001	10.75	10.85	10.75	10.78
1529	NYSE	RCS	Fri, Sep 7, 2001	10.86	10.87	10.81	10.82
1528	NYSE	RCS	Thu, Sep 6, 2001	10.86	10.86	10.80	10.86
1527	NYSE	RCS	Wed, Sep 5, 2001	10.81	10.86	10.80	10.84
1526	NYSE	RCS	Tue, Sep 4, 2001	10.88	10.88	10.72	10.81
1525	NYSE	RCS	Fri, Aug 31, 2001	10.88	10.88	10.72	10.85
1524	NYSE	RCS	Thu, Aug 30, 2001	10.84	10.88	10.78	10.80
1523	NYSE	RCS	Wed, Aug 29, 2001	10.88	10.95	10.87	10.90
1522	NYSE	RCS	Tue, Aug 28, 2001	10.85	10.93	10.85	10.93
1521	NYSE	RCS	Mon, Aug 27, 2001	10.90	10.95	10.84	10.95
1520	NYSE	RCS	Fri, Aug 24, 2001	10.87	10.90	10.83	10.90
1519	NYSE	RCS	Thu, Aug 23, 2001	10.85	10.88	10.85	10.87
1518	NYSE	RCS	Wed, Aug 22, 2001	10.89	10.92	10.85	10.89
1517	NYSE	RCS	Tue, Aug 21, 2001	10.89	10.93	10.84	10.92
1516	NYSE	RCS	Mon, Aug 20, 2001	10.88	10.89	10.83	10.88
1515	NYSE	RCS	Fri, Aug 17, 2001	10.87	10.88	10.82	10.87
1514	NYSE	RCS	Thu, Aug 16, 2001	10.93	10.93	10.80	10.87
1513	NYSE	RCS	Wed, Aug 15, 2001	10.87	10.94	10.87	10.88
1512	NYSE	RCS	Tue, Aug 14, 2001	10.87	10.91	10.82	10.90
1511	NYSE	RCS	Mon, Aug 13, 2001	10.80	10.87	10.80	10.87
1510	NYSE	RCS	Fri, Aug 10, 2001	10.84	10.84	10.78	10.84
1509	NYSE	RCS	Thu, Aug 9, 2001	10.85	10.86	10.80	10.83
1508	NYSE	RCS	Wed, Aug 8, 2001	10.81	10.88	10.80	10.88
1507	NYSE	RCS	Tue, Aug 7, 2001	10.83	10.85	10.77	10.81
1506	NYSE	RCS	Mon, Aug 6, 2001	10.81	10.87	10.80	10.83
1505	NYSE	RCS	Fri, Aug 3, 2001	10.88	10.90	10.83	10.88
1504	NYSE	RCS	Thu, Aug 2, 2001	10.91	10.91	10.82	10.88
1503	NYSE	RCS	Wed, Aug 1, 2001	10.87	10.91	10.82	10.91
1502	NYSE	RCS	Tue, Jul 31, 2001	10.80	10.87	10.80	10.87
1501	NYSE	RCS	Mon, Jul 30, 2001	10.89	10.89	10.75	10.79
1500	NYSE	RCS	Fri, Jul 27, 2001	10.67	10.91	10.60	10.83
1499	NYSE	RCS	Thu, Jul 26, 2001	10.60	10.72	10.56	10.72
1498	NYSE	RCS	Wed, Jul 25, 2001	10.68	10.68	10.54	10.55
1497	NYSE	RCS	Tue, Jul 24, 2001	10.72	10.72	10.68	10.68
1496	NYSE	RCS	Mon, Jul 23, 2001	10.68	10.72	10.68	10.69
1495	NYSE	RCS	Fri, Jul 20, 2001	10.70	10.71	10.66	10.68
1494	NYSE	RCS	Thu, Jul 19, 2001	10.68	10.72	10.68	10.72
1493	NYSE	RCS	Wed, Jul 18, 2001	10.67	10.72	10.67	10.72
1492	NYSE	RCS	Tue, Jul 17, 2001	10.62	10.71	10.62	10.71
1491	NYSE	RCS	Mon, Jul 16, 2001	10.74	10.74	10.63	10.64
1490	NYSE	RCS	Fri, Jul 13, 2001	10.71	10.72	10.68	10.72
1489	NYSE	RCS	Thu, Jul 12, 2001	10.67	10.71	10.66	10.69
1488	NYSE	RCS	Wed, Jul 11, 2001	10.65	10.74	10.65	10.74
1487	NYSE	RCS	Tue, Jul 10, 2001	10.75	10.76	10.61	10.68
1486	NYSE	RCS	Mon, Jul 9, 2001	10.61	10.70	10.59	10.60
1485	NYSE	RCS	Fri, Jul 6, 2001	10.60	10.70	10.56	10.70
1484	NYSE	RCS	Thu, Jul 5, 2001	10.61	10.69	10.60	10.60
1483	NYSE	RCS	Tue, Jul 3, 2001	10.70	10.76	10.64	10.70
1482	NYSE	RCS	Mon, Jul 2, 2001	10.68	10.80	10.67	10.74
1481	NYSE	RCS	Fri, Jun 29, 2001	10.80	10.85	10.64	10.68
1480	NYSE	RCS	Thu, Jun 28, 2001	10.90	10.90	10.80	10.81
1479	NYSE	RCS	Wed, Jun 27, 2001	10.81	10.95	10.76	10.95
1478	NYSE	RCS	Tue, Jun 26, 2001	10.70	10.85	10.64	10.85
1477	NYSE	RCS	Mon, Jun 25, 2001	10.70	10.90	10.70	10.78
1476	NYSE	RCS	Fri, Jun 22, 2001	10.70	10.75	10.64	10.67
1475	NYSE	RCS	Thu, Jun 21, 2001	10.66	10.75	10.65	10.74
1474	NYSE	RCS	Wed, Jun 20, 2001	10.69	10.69	10.58	10.68
1473	NYSE	RCS	Tue, Jun 19, 2001	10.60	10.70	10.50	10.67
1472	NYSE	RCS	Mon, Jun 18, 2001	10.56	10.60	10.55	10.60
1471	NYSE	RCS	Fri, Jun 15, 2001	10.51	10.57	10.51	10.55
1470	NYSE	RCS	Thu, Jun 14, 2001	10.54	10.58	10.46	10.53
1469	NYSE	RCS	Wed, Jun 13, 2001	10.40	10.45	10.36	10.45
1468	NYSE	RCS	Tue, Jun 12, 2001	10.50	10.55	10.35	10.35
1467	NYSE	RCS	Mon, Jun 11, 2001	10.55	10.55	10.48	10.50
1466	NYSE	RCS	Fri, Jun 8, 2001	10.48	10.55	10.42	10.50
1465	NYSE	RCS	Thu, Jun 7, 2001	10.51	10.51	10.42	10.48
1464	NYSE	RCS	Wed, Jun 6, 2001	10.47	10.52	10.47	10.47
1463	NYSE	RCS	Tue, Jun 5, 2001	10.54	10.55	10.52	10.55
1462	NYSE	RCS	Mon, Jun 4, 2001	10.52	10.55	10.48	10.52
1461	NYSE	RCS	Fri, Jun 1, 2001	10.50	10.54	10.47	10.52
1460	NYSE	RCS	Thu, May 31, 2001	10.50	10.55	10.50	10.53
1459	NYSE	RCS	Wed, May 30, 2001	10.45	10.53	10.33	10.50
1458	NYSE	RCS	Tue, May 29, 2001	10.44	10.54	10.31	10.52
1457	NYSE	RCS	Fri, May 25, 2001	10.34	10.45	10.30	10.40
1456	NYSE	RCS	Thu, May 24, 2001	10.28	10.32	10.23	10.32
1455	NYSE	RCS	Wed, May 23, 2001	10.25	10.29	10.15	10.27
1454	NYSE	RCS	Tue, May 22, 2001	10.30	10.30	10.13	10.25
1453	NYSE	RCS	Mon, May 21, 2001	10.05	10.29	10.05	10.29
1452	NYSE	RCS	Fri, May 18, 2001	10.08	10.08	10.03	10.05
1451	NYSE	RCS	Thu, May 17, 2001	10.24	10.24	10.11	10.11
1450	NYSE	RCS	Wed, May 16, 2001	10.25	10.25	10.17	10.22
1449	NYSE	RCS	Tue, May 15, 2001	10.47	10.50	10.24	10.30
1448	NYSE	RCS	Mon, May 14, 2001	10.50	10.54	10.47	10.47
1447	NYSE	RCS	Fri, May 11, 2001	10.42	10.54	10.42	10.54
1446	NYSE	RCS	Thu, May 10, 2001	10.46	10.50	10.44	10.49
1445	NYSE	RCS	Wed, May 9, 2001	10.30	10.49	10.30	10.41
1444	NYSE	RCS	Tue, May 8, 2001	10.38	10.48	10.30	10.48
1443	NYSE	RCS	Mon, May 7, 2001	10.49	10.49	10.41	10.48
1442	NYSE	RCS	Fri, May 4, 2001	10.48	10.49	10.41	10.49
1441	NYSE	RCS	Thu, May 3, 2001	10.36	10.46	10.35	10.46
1440	NYSE	RCS	Wed, May 2, 2001	10.48	10.48	10.31	10.39
1439	NYSE	RCS	Tue, May 1, 2001	10.30	10.49	10.27	10.47
1438	NYSE	RCS	Mon, Apr 30, 2001	10.35	10.35	10.24	10.33
1437	NYSE	RCS	Fri, Apr 27, 2001	10.25	10.33	10.24	10.30
1436	NYSE	RCS	Thu, Apr 26, 2001	10.20	10.30	10.20	10.25
1435	NYSE	RCS	Wed, Apr 25, 2001	10.21	10.33	10.14	10.29
1434	NYSE	RCS	Tue, Apr 24, 2001	10.26	10.26	10.20	10.20
1433	NYSE	RCS	Mon, Apr 23, 2001	10.35	10.40	10.25	10.25
1432	NYSE	RCS	Fri, Apr 20, 2001	10.35	10.35	10.15	10.30
1431	NYSE	RCS	Thu, Apr 19, 2001	10.34	10.40	10.28	10.35
1430	NYSE	RCS	Wed, Apr 18, 2001	10.10	10.33	10.10	10.33
1429	NYSE	RCS	Tue, Apr 17, 2001	10.15	10.15	10.10	10.11
1428	NYSE	RCS	Mon, Apr 16, 2001	10.25	10.29	10.12	10.12
1427	NYSE	RCS	Thu, Apr 12, 2001	10.35	10.40	10.24	10.31
1426	NYSE	RCS	Wed, Apr 11, 2001	10.38	10.47	10.35	10.45
1425	NYSE	RCS	Tue, Apr 10, 2001	10.49	10.49	10.37	10.40
1424	NYSE	RCS	Mon, Apr 9, 2001	10.45	10.53	10.40	10.49
1423	NYSE	RCS	Fri, Apr 6, 2001	10.46	10.53	10.46	10.48
1422	NYSE	RCS	Thu, Apr 5, 2001	10.42	10.53	10.42	10.53
1421	NYSE	RCS	Wed, Apr 4, 2001	10.45	10.53	10.45	10.50
1420	NYSE	RCS	Tue, Apr 3, 2001	10.45	10.53	10.45	10.47
1419	NYSE	RCS	Mon, Apr 2, 2001	10.52	10.52	10.46	10.46
1418	NYSE	RCS	Fri, Mar 30, 2001	10.51	10.52	10.45	10.50
1417	NYSE	RCS	Thu, Mar 29, 2001	10.50	10.50	10.45	10.46
1416	NYSE	RCS	Wed, Mar 28, 2001	10.45	10.50	10.41	10.49
1415	NYSE	RCS	Tue, Mar 27, 2001	10.45	10.50	10.38	10.50
1414	NYSE	RCS	Mon, Mar 26, 2001	10.43	10.46	10.38	10.40
1413	NYSE	RCS	Fri, Mar 23, 2001	10.40	10.45	10.40	10.44
1412	NYSE	RCS	Thu, Mar 22, 2001	10.36	10.45	10.35	10.40
1411	NYSE	RCS	Wed, Mar 21, 2001	10.50	10.50	10.36	10.47
1410	NYSE	RCS	Tue, Mar 20, 2001	10.44	10.49	10.35	10.49
1409	NYSE	RCS	Mon, Mar 19, 2001	10.40	10.42	10.32	10.39
1408	NYSE	RCS	Fri, Mar 16, 2001	10.35	10.46	10.35	10.46
1407	NYSE	RCS	Thu, Mar 15, 2001	10.40	10.41	10.35	10.41
1406	NYSE	RCS	Wed, Mar 14, 2001	10.40	10.40	10.31	10.39
1405	NYSE	RCS	Tue, Mar 13, 2001	10.33	10.35	10.26	10.35
1404	NYSE	RCS	Mon, Mar 12, 2001	10.35	10.35	10.31	10.32
1403	NYSE	RCS	Fri, Mar 9, 2001	10.30	10.40	10.25	10.40
1402	NYSE	RCS	Thu, Mar 8, 2001	10.25	10.40	10.25	10.25
1401	NYSE	RCS	Wed, Mar 7, 2001	10.35	10.40	10.31	10.39
1400	NYSE	RCS	Tue, Mar 6, 2001	10.38	10.42	10.32	10.32
1399	NYSE	RCS	Mon, Mar 5, 2001	10.30	10.37	10.30	10.35
1398	NYSE	RCS	Fri, Mar 2, 2001	10.41	10.44	10.30	10.30
1397	NYSE	RCS	Thu, Mar 1, 2001	10.50	10.50	10.37	10.39
1396	NYSE	RCS	Wed, Feb 28, 2001	10.48	10.49	10.38	10.45
1395	NYSE	RCS	Tue, Feb 27, 2001	10.35	10.49	10.33	10.37
1394	NYSE	RCS	Mon, Feb 26, 2001	10.40	10.41	10.31	10.33
1393	NYSE	RCS	Fri, Feb 23, 2001	10.24	10.35	10.20	10.35
1392	NYSE	RCS	Thu, Feb 22, 2001	10.25	10.27	10.21	10.22
1391	NYSE	RCS	Wed, Feb 21, 2001	10.30	10.30	10.15	10.30
1390	NYSE	RCS	Tue, Feb 20, 2001	10.10	10.25	10.05	10.25
1389	NYSE	RCS	Fri, Feb 16, 2001	10.00	10.09	9.98	10.09
1388	NYSE	RCS	Thu, Feb 15, 2001	10.10	10.10	9.96	10.04
1387	NYSE	RCS	Wed, Feb 14, 2001	10.17	10.25	10.04	10.09
1386	NYSE	RCS	Tue, Feb 13, 2001	10.25	10.29	10.17	10.19
1385	NYSE	RCS	Mon, Feb 12, 2001	10.28	10.30	10.27	10.27
1384	NYSE	RCS	Fri, Feb 9, 2001	10.35	10.36	10.30	10.30
1383	NYSE	RCS	Thu, Feb 8, 2001	10.42	10.43	10.35	10.36
1382	NYSE	RCS	Wed, Feb 7, 2001	10.42	10.49	10.37	10.42
1381	NYSE	RCS	Tue, Feb 6, 2001	10.45	10.49	10.44	10.48
1380	NYSE	RCS	Mon, Feb 5, 2001	10.41	10.59	10.36	10.50
1379	NYSE	RCS	Fri, Feb 2, 2001	10.38	10.41	10.35	10.39
1378	NYSE	RCS	Thu, Feb 1, 2001	10.33	10.38	10.33	10.37
1377	NYSE	RCS	Wed, Jan 31, 2001	10.37	10.37	10.33	10.35
1376	NYSE	RCS	Tue, Jan 30, 2001	10.41	10.48	10.32	10.35
1375	NYSE	RCS	Mon, Jan 29, 2001	10.45	10.49	10.33	10.40
1374	NYSE	RCS	Fri, Jan 26, 2001	10.44	10.50	10.38	10.38
1373	NYSE	RCS	Thu, Jan 25, 2001	10.44	10.50	10.38	10.38
1372	NYSE	RCS	Wed, Jan 24, 2001	10.31	10.38	10.19	10.38
1371	NYSE	RCS	Tue, Jan 23, 2001	10.25	10.31	10.19	10.25
1370	NYSE	RCS	Mon, Jan 22, 2001	10.19	10.31	10.19	10.31
1369	NYSE	RCS	Fri, Jan 19, 2001	10.19	10.25	10.13	10.19
1368	NYSE	RCS	Thu, Jan 18, 2001	10.19	10.25	10.13	10.13
1367	NYSE	RCS	Wed, Jan 17, 2001	10.13	10.31	10.13	10.31
1366	NYSE	RCS	Tue, Jan 16, 2001	10.09	10.19	10.06	10.19
1365	NYSE	RCS	Fri, Jan 12, 2001	10.19	10.19	10.06	10.06
1364	NYSE	RCS	Thu, Jan 11, 2001	10.19	10.19	10.06	10.13
1363	NYSE	RCS	Wed, Jan 10, 2001	10.06	10.19	10.06	10.19
1362	NYSE	RCS	Tue, Jan 9, 2001	10.00	10.13	10.00	10.06
1361	NYSE	RCS	Mon, Jan 8, 2001	9.94	10.06	9.88	10.06
1360	NYSE	RCS	Fri, Jan 5, 2001	9.94	9.94	9.88	9.94
1359	NYSE	RCS	Thu, Jan 4, 2001	9.69	10.00	9.69	9.88
1358	NYSE	RCS	Wed, Jan 3, 2001	9.88	9.94	9.75	9.75
1357	NYSE	RCS	Tue, Jan 2, 2001	10.06	10.06	9.75	9.88
1356	NYSE	RCS	Fri, Dec 29, 2000	9.94	10.13	9.81	10.06
1355	NYSE	RCS	Thu, Dec 28, 2000	9.88	10.06	9.75	9.88
1354	NYSE	RCS	Wed, Dec 27, 2000	9.69	9.88	9.63	9.88
1353	NYSE	RCS	Tue, Dec 26, 2000	9.56	9.69	9.44	9.63
1352	NYSE	RCS	Fri, Dec 22, 2000	9.56	9.69	9.50	9.63
1351	NYSE	RCS	Thu, Dec 21, 2000	9.56	9.56	9.50	9.50
1350	NYSE	RCS	Wed, Dec 20, 2000	9.56	9.69	9.44	9.44
1349	NYSE	RCS	Tue, Dec 19, 2000	9.44	9.56	9.44	9.50
1348	NYSE	RCS	Mon, Dec 18, 2000	9.50	9.56	9.44	9.50
1347	NYSE	RCS	Fri, Dec 15, 2000	9.38	9.50	9.38	9.50
1346	NYSE	RCS	Thu, Dec 14, 2000	9.31	9.38	9.31	9.31
1345	NYSE	RCS	Wed, Dec 13, 2000	9.38	9.38	9.31	9.31
1344	NYSE	RCS	Tue, Dec 12, 2000	9.38	9.38	9.25	9.38
1343	NYSE	RCS	Mon, Dec 11, 2000	9.31	9.38	9.28	9.38
1342	NYSE	RCS	Fri, Dec 8, 2000	9.25	9.38	9.25	9.31
1341	NYSE	RCS	Thu, Dec 7, 2000	9.38	9.44	9.31	9.38
1340	NYSE	RCS	Wed, Dec 6, 2000	9.31	9.44	9.31	9.38
1339	NYSE	RCS	Tue, Dec 5, 2000	9.31	9.44	9.31	9.31
1338	NYSE	RCS	Mon, Dec 4, 2000	9.25	9.31	9.19	9.31
1337	NYSE	RCS	Fri, Dec 1, 2000	9.44	9.44	9.25	9.25
1336	NYSE	RCS	Thu, Nov 30, 2000	9.38	9.44	9.25	9.38
1335	NYSE	RCS	Wed, Nov 29, 2000	9.38	9.44	9.25	9.41
1334	NYSE	RCS	Tue, Nov 28, 2000	9.25	9.50	9.25	9.38
1333	NYSE	RCS	Mon, Nov 27, 2000	9.50	9.56	9.38	9.38
1332	NYSE	RCS	Fri, Nov 24, 2000	9.44	9.50	9.44	9.50
1331	NYSE	RCS	Wed, Nov 22, 2000	9.44	9.50	9.44	9.44
1330	NYSE	RCS	Tue, Nov 21, 2000	9.50	9.50	9.44	9.44
1329	NYSE	RCS	Mon, Nov 20, 2000	9.44	9.50	9.44	9.44
1328	NYSE	RCS	Fri, Nov 17, 2000	9.44	9.50	9.44	9.44
1327	NYSE	RCS	Thu, Nov 16, 2000	9.44	9.53	9.44	9.44
1326	NYSE	RCS	Wed, Nov 15, 2000	9.44	9.50	9.44	9.50
1325	NYSE	RCS	Tue, Nov 14, 2000	9.47	9.47	9.44	9.44
1324	NYSE	RCS	Mon, Nov 13, 2000	9.44	9.50	9.44	9.44
1323	NYSE	RCS	Fri, Nov 10, 2000	9.50	9.50	9.44	9.50
1322	NYSE	RCS	Thu, Nov 9, 2000	9.44	9.50	9.44	9.50
1321	NYSE	RCS	Wed, Nov 8, 2000	9.50	9.50	9.44	9.44
1320	NYSE	RCS	Tue, Nov 7, 2000	9.56	9.63	9.50	9.50
1319	NYSE	RCS	Mon, Nov 6, 2000	9.75	9.75	9.56	9.56
1318	NYSE	RCS	Fri, Nov 3, 2000	9.63	9.75	9.63	9.75
1317	NYSE	RCS	Thu, Nov 2, 2000	9.69	9.75	9.69	9.69
1316	NYSE	RCS	Wed, Nov 1, 2000	9.69	9.75	9.69	9.75
1315	NYSE	RCS	Tue, Oct 31, 2000	9.63	9.75	9.63	9.75
1314	NYSE	RCS	Mon, Oct 30, 2000	9.69	9.69	9.56	9.69
1313	NYSE	RCS	Fri, Oct 27, 2000	9.50	9.88	9.44	9.66
1312	NYSE	RCS	Thu, Oct 26, 2000	9.44	9.47	9.44	9.44
1311	NYSE	RCS	Wed, Oct 25, 2000	9.44	9.47	9.44	9.44
1310	NYSE	RCS	Tue, Oct 24, 2000	9.50	9.50	9.44	9.44
1309	NYSE	RCS	Mon, Oct 23, 2000	9.44	9.50	9.44	9.44
1308	NYSE	RCS	Fri, Oct 20, 2000	9.44	9.50	9.44	9.47
1307	NYSE	RCS	Thu, Oct 19, 2000	9.50	9.50	9.44	9.44
1306	NYSE	RCS	Wed, Oct 18, 2000	9.44	9.50	9.44	9.50
1305	NYSE	RCS	Tue, Oct 17, 2000	9.44	9.50	9.44	9.44
1304	NYSE	RCS	Mon, Oct 16, 2000	9.44	9.56	9.44	9.50
1303	NYSE	RCS	Fri, Oct 13, 2000	9.44	9.53	9.44	9.44
1302	NYSE	RCS	Thu, Oct 12, 2000	9.44	9.50	9.44	9.44
1301	NYSE	RCS	Wed, Oct 11, 2000	9.44	9.50	9.44	9.44
1300	NYSE	RCS	Tue, Oct 10, 2000	9.50	9.63	9.44	9.44
1299	NYSE	RCS	Mon, Oct 9, 2000	9.44	9.56	9.44	9.56
1298	NYSE	RCS	Fri, Oct 6, 2000	9.44	9.50	9.44	9.50
1297	NYSE	RCS	Thu, Oct 5, 2000	9.50	9.50	9.44	9.50
1296	NYSE	RCS	Wed, Oct 4, 2000	9.44	9.50	9.44	9.44
1295	NYSE	RCS	Tue, Oct 3, 2000	9.44	9.50	9.44	9.44
1294	NYSE	RCS	Mon, Oct 2, 2000	9.50	9.56	9.44	9.44
1293	NYSE	RCS	Fri, Sep 29, 2000	9.56	9.63	9.50	9.56
1292	NYSE	RCS	Thu, Sep 28, 2000	9.56	9.63	9.50	9.50
1291	NYSE	RCS	Wed, Sep 27, 2000	9.56	9.63	9.50	9.56
1290	NYSE	RCS	Tue, Sep 26, 2000	9.56	9.56	9.44	9.44
1289	NYSE	RCS	Mon, Sep 25, 2000	9.50	9.56	9.44	9.44
1288	NYSE	RCS	Fri, Sep 22, 2000	9.50	9.56	9.44	9.44
1287	NYSE	RCS	Thu, Sep 21, 2000	9.56	9.56	9.50	9.56
1286	NYSE	RCS	Wed, Sep 20, 2000	9.56	9.56	9.50	9.50
1285	NYSE	RCS	Tue, Sep 19, 2000	9.50	9.56	9.44	9.56
1284	NYSE	RCS	Mon, Sep 18, 2000	9.44	9.50	9.44	9.50
1283	NYSE	RCS	Fri, Sep 15, 2000	9.50	9.50	9.44	9.50
1282	NYSE	RCS	Thu, Sep 14, 2000	9.50	9.56	9.50	9.56
1281	NYSE	RCS	Wed, Sep 13, 2000	9.56	9.63	9.50	9.50
1280	NYSE	RCS	Tue, Sep 12, 2000	9.50	9.56	9.44	9.50
1279	NYSE	RCS	Mon, Sep 11, 2000	9.44	9.50	9.44	9.50
1278	NYSE	RCS	Fri, Sep 8, 2000	9.44	9.50	9.44	9.50
1277	NYSE	RCS	Thu, Sep 7, 2000	9.56	9.56	9.44	9.44
1276	NYSE	RCS	Wed, Sep 6, 2000	9.44	9.50	9.44	9.50
1275	NYSE	RCS	Tue, Sep 5, 2000	9.50	9.56	9.44	9.44
1274	NYSE	RCS	Fri, Sep 1, 2000	9.63	9.63	9.50	9.50
1273	NYSE	RCS	Thu, Aug 31, 2000	9.56	9.63	9.56	9.63
1272	NYSE	RCS	Wed, Aug 30, 2000	9.56	9.56	9.50	9.56
1271	NYSE	RCS	Tue, Aug 29, 2000	9.56	9.63	9.56	9.56
1270	NYSE	RCS	Mon, Aug 28, 2000	9.56	9.63	9.50	9.63
1269	NYSE	RCS	Fri, Aug 25, 2000	9.50	9.69	9.44	9.56
1268	NYSE	RCS	Thu, Aug 24, 2000	9.44	9.50	9.38	9.44
1267	NYSE	RCS	Wed, Aug 23, 2000	9.38	9.44	9.38	9.44
1266	NYSE	RCS	Tue, Aug 22, 2000	9.31	9.44	9.31	9.38
1265	NYSE	RCS	Mon, Aug 21, 2000	9.38	9.38	9.31	9.38
1264	NYSE	RCS	Fri, Aug 18, 2000	9.38	9.44	9.31	9.44
1263	NYSE	RCS	Thu, Aug 17, 2000	9.31	9.38	9.31	9.31
1262	NYSE	RCS	Wed, Aug 16, 2000	9.31	9.38	9.31	9.38
1261	NYSE	RCS	Tue, Aug 15, 2000	9.25	9.31	9.25	9.25
1260	NYSE	RCS	Mon, Aug 14, 2000	9.31	9.38	9.25	9.25
1259	NYSE	RCS	Fri, Aug 11, 2000	9.25	9.31	9.25	9.25
1258	NYSE	RCS	Thu, Aug 10, 2000	9.25	9.31	9.25	9.31
1257	NYSE	RCS	Wed, Aug 9, 2000	9.19	9.25	9.19	9.25
1256	NYSE	RCS	Tue, Aug 8, 2000	9.19	9.25	9.13	9.25
1255	NYSE	RCS	Mon, Aug 7, 2000	9.25	9.31	9.19	9.25
1254	NYSE	RCS	Fri, Aug 4, 2000	9.19	9.25	9.19	9.19
1253	NYSE	RCS	Thu, Aug 3, 2000	9.25	9.25	9.19	9.19
1252	NYSE	RCS	Wed, Aug 2, 2000	9.25	9.25	9.19	9.25
1251	NYSE	RCS	Tue, Aug 1, 2000	9.19	9.25	9.19	9.19
1250	NYSE	RCS	Mon, Jul 31, 2000	9.19	9.25	9.19	9.19
1249	NYSE	RCS	Fri, Jul 28, 2000	9.31	9.31	9.19	9.19
1248	NYSE	RCS	Thu, Jul 27, 2000	9.31	9.38	9.25	9.25
1247	NYSE	RCS	Wed, Jul 26, 2000	9.25	9.31	9.19	9.31
1246	NYSE	RCS	Tue, Jul 25, 2000	9.31	9.31	9.25	9.25
1245	NYSE	RCS	Mon, Jul 24, 2000	9.25	9.31	9.25	9.25
1244	NYSE	RCS	Fri, Jul 21, 2000	9.25	9.31	9.25	9.25
1243	NYSE	RCS	Thu, Jul 20, 2000	9.25	9.31	9.19	9.25
1242	NYSE	RCS	Wed, Jul 19, 2000	9.25	9.25	9.19	9.25
1241	NYSE	RCS	Tue, Jul 18, 2000	9.19	9.31	9.19	9.25
1240	NYSE	RCS	Mon, Jul 17, 2000	9.19	9.31	9.19	9.19
1239	NYSE	RCS	Fri, Jul 14, 2000	9.19	9.25	9.19	9.19
1238	NYSE	RCS	Thu, Jul 13, 2000	9.19	9.25	9.19	9.25
1237	NYSE	RCS	Wed, Jul 12, 2000	9.19	9.25	9.13	9.19
1236	NYSE	RCS	Tue, Jul 11, 2000	9.25	9.31	9.13	9.13
1235	NYSE	RCS	Mon, Jul 10, 2000	9.25	9.38	9.19	9.31
1234	NYSE	RCS	Fri, Jul 7, 2000	9.13	9.25	9.13	9.19
1233	NYSE	RCS	Thu, Jul 6, 2000	9.13	9.19	9.06	9.13
1232	NYSE	RCS	Wed, Jul 5, 2000	9.13	9.19	9.13	9.19
1231	NYSE	RCS	Mon, Jul 3, 2000	9.13	9.13	9.06	9.06
1230	NYSE	RCS	Fri, Jun 30, 2000	9.19	9.19	9.06	9.06
1229	NYSE	RCS	Thu, Jun 29, 2000	9.31	9.38	9.19	9.19
1228	NYSE	RCS	Wed, Jun 28, 2000	9.25	9.31	9.19	9.25
1227	NYSE	RCS	Tue, Jun 27, 2000	9.00	9.31	8.94	9.25
1226	NYSE	RCS	Mon, Jun 26, 2000	8.88	9.19	8.88	9.06
1225	NYSE	RCS	Fri, Jun 23, 2000	8.81	8.94	8.75	8.94
1224	NYSE	RCS	Thu, Jun 22, 2000	8.81	8.81	8.75	8.75
1223	NYSE	RCS	Wed, Jun 21, 2000	8.81	8.88	8.75	8.75
1222	NYSE	RCS	Tue, Jun 20, 2000	8.75	8.88	8.75	8.81
1221	NYSE	RCS	Mon, Jun 19, 2000	8.69	8.81	8.69	8.75
1220	NYSE	RCS	Fri, Jun 16, 2000	8.69	8.75	8.69	8.69
1219	NYSE	RCS	Thu, Jun 15, 2000	8.75	8.75	8.69	8.69
1218	NYSE	RCS	Wed, Jun 14, 2000	8.69	8.75	8.69	8.75
1217	NYSE	RCS	Tue, Jun 13, 2000	8.63	8.81	8.63	8.75
1216	NYSE	RCS	Mon, Jun 12, 2000	8.69	8.75	8.63	8.69
1215	NYSE	RCS	Fri, Jun 9, 2000	8.69	8.75	8.69	8.75
1214	NYSE	RCS	Thu, Jun 8, 2000	8.63	8.75	8.63	8.63
1213	NYSE	RCS	Wed, Jun 7, 2000	8.63	8.69	8.63	8.63
1212	NYSE	RCS	Tue, Jun 6, 2000	8.63	8.81	8.63	8.75
1211	NYSE	RCS	Mon, Jun 5, 2000	8.56	8.69	8.56	8.63
1210	NYSE	RCS	Fri, Jun 2, 2000	8.56	8.69	8.50	8.50
1209	NYSE	RCS	Thu, Jun 1, 2000	8.50	8.56	8.50	8.53
1208	NYSE	RCS	Wed, May 31, 2000	8.44	8.56	8.44	8.56
1207	NYSE	RCS	Tue, May 30, 2000	8.38	8.50	8.31	8.50
1206	NYSE	RCS	Fri, May 26, 2000	8.31	8.38	8.25	8.38
1205	NYSE	RCS	Thu, May 25, 2000	8.38	8.38	8.31	8.31
1204	NYSE	RCS	Wed, May 24, 2000	8.44	8.44	8.25	8.31
1203	NYSE	RCS	Tue, May 23, 2000	8.56	8.56	8.44	8.44
1202	NYSE	RCS	Mon, May 22, 2000	8.63	8.63	8.50	8.56
1201	NYSE	RCS	Fri, May 19, 2000	8.56	8.63	8.56	8.56
1200	NYSE	RCS	Thu, May 18, 2000	8.63	8.63	8.56	8.56
1199	NYSE	RCS	Wed, May 17, 2000	8.56	8.63	8.56	8.56
1198	NYSE	RCS	Tue, May 16, 2000	8.63	8.63	8.56	8.63
1197	NYSE	RCS	Mon, May 15, 2000	8.63	8.63	8.56	8.56
1196	NYSE	RCS	Fri, May 12, 2000	8.63	8.69	8.63	8.63
1195	NYSE	RCS	Thu, May 11, 2000	8.63	8.69	8.63	8.63
1194	NYSE	RCS	Wed, May 10, 2000	8.63	8.69	8.63	8.63
1193	NYSE	RCS	Tue, May 9, 2000	8.69	8.69	8.63	8.63
1192	NYSE	RCS	Mon, May 8, 2000	8.69	8.75	8.69	8.69
1191	NYSE	RCS	Fri, May 5, 2000	8.69	8.75	8.69	8.69
1190	NYSE	RCS	Thu, May 4, 2000	8.75	8.75	8.69	8.75
1189	NYSE	RCS	Wed, May 3, 2000	8.75	8.81	8.69	8.75
1188	NYSE	RCS	Tue, May 2, 2000	8.75	8.81	8.75	8.81
1187	NYSE	RCS	Mon, May 1, 2000	8.69	8.81	8.69	8.81
1186	NYSE	RCS	Fri, Apr 28, 2000	8.69	8.75	8.69	8.75
1185	NYSE	RCS	Thu, Apr 27, 2000	8.75	8.81	8.69	8.69
1184	NYSE	RCS	Wed, Apr 26, 2000	8.75	8.81	8.69	8.75
1183	NYSE	RCS	Tue, Apr 25, 2000	8.75	8.81	8.69	8.69
1182	NYSE	RCS	Mon, Apr 24, 2000	8.81	8.81	8.69	8.75
1181	NYSE	RCS	Thu, Apr 20, 2000	8.75	8.81	8.75	8.75
1180	NYSE	RCS	Wed, Apr 19, 2000	8.75	8.81	8.69	8.69
1179	NYSE	RCS	Tue, Apr 18, 2000	8.69	8.81	8.69	8.81
1178	NYSE	RCS	Mon, Apr 17, 2000	8.69	8.75	8.69	8.69
1177	NYSE	RCS	Fri, Apr 14, 2000	8.75	8.75	8.69	8.69
1176	NYSE	RCS	Thu, Apr 13, 2000	8.75	8.81	8.75	8.81
1175	NYSE	RCS	Wed, Apr 12, 2000	8.69	8.81	8.69	8.81
1174	NYSE	RCS	Tue, Apr 11, 2000	8.75	8.81	8.69	8.75
1173	NYSE	RCS	Mon, Apr 10, 2000	8.81	8.81	8.75	8.75
1172	NYSE	RCS	Fri, Apr 7, 2000	8.81	8.81	8.75	8.75
1171	NYSE	RCS	Thu, Apr 6, 2000	8.75	8.88	8.75	8.81
1170	NYSE	RCS	Wed, Apr 5, 2000	8.75	8.94	8.75	8.88
1169	NYSE	RCS	Tue, Apr 4, 2000	8.75	8.81	8.75	8.75
1168	NYSE	RCS	Mon, Apr 3, 2000	8.81	8.81	8.75	8.75
1167	NYSE	RCS	Fri, Mar 31, 2000	8.75	8.81	8.75	8.81
1166	NYSE	RCS	Thu, Mar 30, 2000	8.75	8.81	8.75	8.75
1165	NYSE	RCS	Wed, Mar 29, 2000	8.75	8.81	8.75	8.81
1164	NYSE	RCS	Tue, Mar 28, 2000	8.81	8.81	8.69	8.75
1163	NYSE	RCS	Mon, Mar 27, 2000	8.81	8.81	8.75	8.75
1162	NYSE	RCS	Fri, Mar 24, 2000	8.88	8.88	8.75	8.75
1161	NYSE	RCS	Thu, Mar 23, 2000	8.75	8.81	8.75	8.81
1160	NYSE	RCS	Wed, Mar 22, 2000	8.88	8.88	8.75	8.75
1159	NYSE	RCS	Tue, Mar 21, 2000	8.75	8.81	8.75	8.81
1158	NYSE	RCS	Mon, Mar 20, 2000	8.75	8.81	8.75	8.75
1157	NYSE	RCS	Fri, Mar 17, 2000	8.75	8.81	8.75	8.75
1156	NYSE	RCS	Thu, Mar 16, 2000	8.75	8.81	8.75	8.81
1155	NYSE	RCS	Wed, Mar 15, 2000	8.75	8.78	8.75	8.75
1154	NYSE	RCS	Tue, Mar 14, 2000	8.75	8.81	8.75	8.75
1153	NYSE	RCS	Mon, Mar 13, 2000	8.81	8.81	8.75	8.75
1152	NYSE	RCS	Fri, Mar 10, 2000	8.75	8.81	8.75	8.75
1151	NYSE	RCS	Thu, Mar 9, 2000	8.75	8.81	8.75	8.75
1150	NYSE	RCS	Wed, Mar 8, 2000	8.81	8.81	8.75	8.81
1149	NYSE	RCS	Tue, Mar 7, 2000	8.75	8.88	8.75	8.75
1148	NYSE	RCS	Mon, Mar 6, 2000	8.75	8.81	8.75	8.75
1147	NYSE	RCS	Fri, Mar 3, 2000	8.81	8.81	8.75	8.75
1146	NYSE	RCS	Thu, Mar 2, 2000	8.75	8.81	8.75	8.81
1145	NYSE	RCS	Wed, Mar 1, 2000	8.81	8.94	8.75	8.75
1144	NYSE	RCS	Tue, Feb 29, 2000	8.81	8.81	8.75	8.75
1143	NYSE	RCS	Mon, Feb 28, 2000	8.75	8.88	8.75	8.88
1142	NYSE	RCS	Fri, Feb 25, 2000	8.75	8.81	8.75	8.81
1141	NYSE	RCS	Thu, Feb 24, 2000	8.81	8.81	8.75	8.75
1140	NYSE	RCS	Wed, Feb 23, 2000	8.75	8.81	8.75	8.81
1139	NYSE	RCS	Tue, Feb 22, 2000	8.88	8.88	8.75	8.81
1138	NYSE	RCS	Fri, Feb 18, 2000	8.81	8.88	8.75	8.75
1137	NYSE	RCS	Thu, Feb 17, 2000	8.88	8.88	8.75	8.75
1136	NYSE	RCS	Wed, Feb 16, 2000	8.81	8.88	8.75	8.88
1135	NYSE	RCS	Tue, Feb 15, 2000	8.88	8.88	8.75	8.81
1134	NYSE	RCS	Mon, Feb 14, 2000	8.88	8.88	8.75	8.75
1133	NYSE	RCS	Fri, Feb 11, 2000	8.75	8.88	8.75	8.81
1132	NYSE	RCS	Thu, Feb 10, 2000	8.75	8.88	8.75	8.75
1131	NYSE	RCS	Wed, Feb 9, 2000	8.81	8.88	8.63	8.75
1130	NYSE	RCS	Tue, Feb 8, 2000	8.81	8.88	8.81	8.81
1129	NYSE	RCS	Mon, Feb 7, 2000	8.94	9.00	8.81	8.81
1128	NYSE	RCS	Fri, Feb 4, 2000	9.00	9.06	8.88	8.94
1127	NYSE	RCS	Thu, Feb 3, 2000	8.88	9.00	8.88	8.88
1126	NYSE	RCS	Wed, Feb 2, 2000	8.94	9.00	8.88	8.88
1125	NYSE	RCS	Tue, Feb 1, 2000	9.00	9.00	8.94	8.94
1124	NYSE	RCS	Mon, Jan 31, 2000	8.88	9.13	8.88	9.13
1123	NYSE	RCS	Fri, Jan 28, 2000	8.88	8.94	8.81	8.88
1122	NYSE	RCS	Thu, Jan 27, 2000	8.88	8.88	8.81	8.81
1121	NYSE	RCS	Wed, Jan 26, 2000	8.75	8.88	8.75	8.81
1120	NYSE	RCS	Tue, Jan 25, 2000	8.81	8.88	8.75	8.81
1119	NYSE	RCS	Mon, Jan 24, 2000	8.81	8.81	8.75	8.75
1118	NYSE	RCS	Fri, Jan 21, 2000	8.75	8.81	8.75	8.75
1117	NYSE	RCS	Thu, Jan 20, 2000	8.75	8.81	8.75	8.81
1116	NYSE	RCS	Wed, Jan 19, 2000	8.81	8.88	8.75	8.75
1115	NYSE	RCS	Tue, Jan 18, 2000	8.81	8.88	8.81	8.81
1114	NYSE	RCS	Fri, Jan 14, 2000	8.88	8.94	8.81	8.81
1113	NYSE	RCS	Thu, Jan 13, 2000	8.81	8.94	8.81	8.94
1112	NYSE	RCS	Wed, Jan 12, 2000	8.88	8.88	8.81	8.81
1111	NYSE	RCS	Tue, Jan 11, 2000	8.94	9.00	8.88	8.88
1110	NYSE	RCS	Mon, Jan 10, 2000	8.94	8.94	8.88	8.88
1109	NYSE	RCS	Fri, Jan 7, 2000	8.94	9.00	8.88	9.00
1108	NYSE	RCS	Thu, Jan 6, 2000	8.94	9.00	8.94	8.94
1107	NYSE	RCS	Wed, Jan 5, 2000	8.88	8.94	8.88	8.88
1106	NYSE	RCS	Tue, Jan 4, 2000	9.00	9.06	8.88	8.88
1105	NYSE	RCS	Mon, Jan 3, 2000	8.94	9.13	8.94	9.06
1104	NYSE	RCS	Fri, Dec 31, 1999	8.81	9.06	8.81	9.00
1103	NYSE	RCS	Thu, Dec 30, 1999	8.69	8.88	8.69	8.88
1102	NYSE	RCS	Wed, Dec 29, 1999	8.69	8.75	8.69	8.69
1101	NYSE	RCS	Tue, Dec 28, 1999	8.69	8.81	8.69	8.75
1100	NYSE	RCS	Mon, Dec 27, 1999	8.75	8.75	8.69	8.69
1099	NYSE	RCS	Thu, Dec 23, 1999	8.81	8.88	8.69	8.69
1098	NYSE	RCS	Wed, Dec 22, 1999	8.81	8.88	8.81	8.81
1097	NYSE	RCS	Tue, Dec 21, 1999	8.81	8.88	8.81	8.81
1096	NYSE	RCS	Mon, Dec 20, 1999	8.81	8.88	8.81	8.81
1095	NYSE	RCS	Fri, Dec 17, 1999	8.81	8.88	8.81	8.81
1094	NYSE	RCS	Thu, Dec 16, 1999	8.81	8.88	8.81	8.81
1093	NYSE	RCS	Wed, Dec 15, 1999	8.81	8.88	8.81	8.81
1092	NYSE	RCS	Tue, Dec 14, 1999	8.81	8.94	8.81	8.94
1091	NYSE	RCS	Mon, Dec 13, 1999	8.88	8.94	8.81	8.88
1090	NYSE	RCS	Fri, Dec 10, 1999	8.81	8.88	8.81	8.81
1089	NYSE	RCS	Thu, Dec 9, 1999	8.81	8.88	8.81	8.81
1088	NYSE	RCS	Wed, Dec 8, 1999	8.81	8.88	8.81	8.81
1087	NYSE	RCS	Tue, Dec 7, 1999	8.88	8.94	8.81	8.88
1086	NYSE	RCS	Mon, Dec 6, 1999	9.00	9.00	8.88	8.88
1085	NYSE	RCS	Fri, Dec 3, 1999	8.94	9.06	8.94	9.00
1084	NYSE	RCS	Thu, Dec 2, 1999	9.00	9.06	8.94	8.94
1083	NYSE	RCS	Wed, Dec 1, 1999	8.81	9.00	8.81	8.88
1082	NYSE	RCS	Tue, Nov 30, 1999	8.81	8.94	8.81	8.81
1081	NYSE	RCS	Mon, Nov 29, 1999	8.81	8.88	8.81	8.81
1080	NYSE	RCS	Fri, Nov 26, 1999	8.81	8.94	8.81	8.94
1079	NYSE	RCS	Wed, Nov 24, 1999	8.88	8.88	8.81	8.88
1078	NYSE	RCS	Tue, Nov 23, 1999	8.88	8.94	8.81	8.81
1077	NYSE	RCS	Mon, Nov 22, 1999	8.94	8.94	8.81	8.88
1076	NYSE	RCS	Fri, Nov 19, 1999	8.81	8.94	8.81	8.88
1075	NYSE	RCS	Thu, Nov 18, 1999	8.81	8.88	8.81	8.81
1074	NYSE	RCS	Wed, Nov 17, 1999	8.88	8.94	8.81	8.81
1073	NYSE	RCS	Tue, Nov 16, 1999	8.81	8.94	8.81	8.94
1072	NYSE	RCS	Mon, Nov 15, 1999	8.81	8.88	8.81	8.88
1071	NYSE	RCS	Fri, Nov 12, 1999	8.88	8.88	8.81	8.81
1070	NYSE	RCS	Thu, Nov 11, 1999	8.88	9.00	8.88	8.88
1069	NYSE	RCS	Wed, Nov 10, 1999	8.94	9.00	8.88	8.94
1068	NYSE	RCS	Tue, Nov 9, 1999	9.00	9.06	8.94	8.94
1067	NYSE	RCS	Mon, Nov 8, 1999	9.06	9.13	9.00	9.06
1066	NYSE	RCS	Fri, Nov 5, 1999	9.13	9.19	9.13	9.13
1065	NYSE	RCS	Thu, Nov 4, 1999	9.06	9.13	9.06	9.06
1064	NYSE	RCS	Wed, Nov 3, 1999	9.06	9.13	9.06	9.13
1063	NYSE	RCS	Tue, Nov 2, 1999	9.06	9.06	9.00	9.06
1062	NYSE	RCS	Mon, Nov 1, 1999	8.94	9.06	8.94	9.03
1061	NYSE	RCS	Fri, Oct 29, 1999	8.88	9.00	8.88	9.00
1060	NYSE	RCS	Thu, Oct 28, 1999	8.88	8.94	8.88	8.94
1059	NYSE	RCS	Wed, Oct 27, 1999	8.88	8.88	8.81	8.81
1058	NYSE	RCS	Tue, Oct 26, 1999	8.88	8.94	8.81	8.88
1057	NYSE	RCS	Mon, Oct 25, 1999	8.81	8.88	8.75	8.81
1056	NYSE	RCS	Fri, Oct 22, 1999	8.81	8.88	8.81	8.81
1055	NYSE	RCS	Thu, Oct 21, 1999	8.88	8.94	8.75	8.81
1054	NYSE	RCS	Wed, Oct 20, 1999	8.88	8.94	8.81	8.81
1053	NYSE	RCS	Tue, Oct 19, 1999	9.00	9.00	8.88	8.94
1052	NYSE	RCS	Mon, Oct 18, 1999	8.94	9.00	8.94	8.94
1051	NYSE	RCS	Fri, Oct 15, 1999	8.94	9.00	8.94	8.94
1050	NYSE	RCS	Thu, Oct 14, 1999	9.00	9.00	8.94	8.94
1049	NYSE	RCS	Wed, Oct 13, 1999	8.94	9.00	8.94	8.94
1048	NYSE	RCS	Tue, Oct 12, 1999	8.94	9.00	8.94	9.00
1047	NYSE	RCS	Mon, Oct 11, 1999	9.00	9.00	8.94	9.00
1046	NYSE	RCS	Fri, Oct 8, 1999	9.00	9.00	8.94	8.94
1045	NYSE	RCS	Thu, Oct 7, 1999	9.06	9.06	9.00	9.06
1044	NYSE	RCS	Wed, Oct 6, 1999	9.06	9.06	9.00	9.00
1043	NYSE	RCS	Tue, Oct 5, 1999	9.06	9.06	9.00	9.00
1042	NYSE	RCS	Mon, Oct 4, 1999	9.00	9.06	8.94	9.06
1041	NYSE	RCS	Fri, Oct 1, 1999	8.94	9.00	8.88	8.88
1040	NYSE	RCS	Thu, Sep 30, 1999	8.88	9.00	8.81	9.00
1039	NYSE	RCS	Wed, Sep 29, 1999	8.81	8.88	8.81	8.88
1038	NYSE	RCS	Tue, Sep 28, 1999	8.69	8.84	8.69	8.75
1037	NYSE	RCS	Mon, Sep 27, 1999	9.00	9.06	8.50	8.63
1036	NYSE	RCS	Fri, Sep 24, 1999	9.00	9.00	8.94	9.00
1035	NYSE	RCS	Thu, Sep 23, 1999	9.00	9.00	8.94	9.00
1034	NYSE	RCS	Wed, Sep 22, 1999	9.00	9.06	8.94	9.00
1033	NYSE	RCS	Tue, Sep 21, 1999	9.00	9.06	9.00	9.00
1032	NYSE	RCS	Mon, Sep 20, 1999	9.06	9.06	9.00	9.06
1031	NYSE	RCS	Fri, Sep 17, 1999	9.00	9.06	9.00	9.03
1030	NYSE	RCS	Thu, Sep 16, 1999	9.06	9.06	9.00	9.00
1029	NYSE	RCS	Wed, Sep 15, 1999	9.06	9.13	9.00	9.06
1028	NYSE	RCS	Tue, Sep 14, 1999	9.13	9.19	9.06	9.06
1027	NYSE	RCS	Mon, Sep 13, 1999	9.13	9.13	9.06	9.13
1026	NYSE	RCS	Fri, Sep 10, 1999	9.06	9.13	9.06	9.06
1025	NYSE	RCS	Thu, Sep 9, 1999	9.13	9.13	9.06	9.06
1024	NYSE	RCS	Wed, Sep 8, 1999	9.06	9.13	9.06	9.06
1023	NYSE	RCS	Tue, Sep 7, 1999	9.19	9.19	9.13	9.19
1022	NYSE	RCS	Fri, Sep 3, 1999	9.19	9.31	9.19	9.19
1021	NYSE	RCS	Thu, Sep 2, 1999	9.13	9.25	9.13	9.25
1020	NYSE	RCS	Wed, Sep 1, 1999	9.13	9.25	9.13	9.19
1019	NYSE	RCS	Tue, Aug 31, 1999	9.06	9.13	9.06	9.13
1018	NYSE	RCS	Mon, Aug 30, 1999	9.13	9.13	9.06	9.06
1017	NYSE	RCS	Fri, Aug 27, 1999	9.13	9.13	9.06	9.13
1016	NYSE	RCS	Thu, Aug 26, 1999	9.00	9.13	9.00	9.06
1015	NYSE	RCS	Wed, Aug 25, 1999	8.94	9.06	8.88	9.06
1014	NYSE	RCS	Tue, Aug 24, 1999	9.25	9.25	8.88	8.94
1013	NYSE	RCS	Mon, Aug 23, 1999	9.50	9.50	9.31	9.31
1012	NYSE	RCS	Fri, Aug 20, 1999	9.44	9.50	9.44	9.44
1011	NYSE	RCS	Thu, Aug 19, 1999	9.44	9.50	9.44	9.44
1010	NYSE	RCS	Wed, Aug 18, 1999	9.50	9.50	9.44	9.44
1009	NYSE	RCS	Tue, Aug 17, 1999	9.44	9.50	9.44	9.44
1008	NYSE	RCS	Mon, Aug 16, 1999	9.50	9.56	9.44	9.44
1007	NYSE	RCS	Fri, Aug 13, 1999	9.50	9.56	9.50	9.50
1006	NYSE	RCS	Thu, Aug 12, 1999	9.56	9.63	9.50	9.50
1005	NYSE	RCS	Wed, Aug 11, 1999	9.56	9.63	9.56	9.56
1004	NYSE	RCS	Tue, Aug 10, 1999	9.56	9.63	9.56	9.56
1003	NYSE	RCS	Mon, Aug 9, 1999	9.56	9.63	9.56	9.56
1002	NYSE	RCS	Fri, Aug 6, 1999	9.63	9.69	9.63	9.69
1001	NYSE	RCS	Thu, Aug 5, 1999	9.56	9.75	9.56	9.69
1000	NYSE	RCS	Wed, Aug 4, 1999	9.56	9.63	9.56	9.63
999	NYSE	RCS	Tue, Aug 3, 1999	9.63	9.69	9.56	9.63
998	NYSE	RCS	Mon, Aug 2, 1999	9.56	9.69	9.56	9.63
997	NYSE	RCS	Fri, Jul 30, 1999	9.56	9.63	9.56	9.63
996	NYSE	RCS	Thu, Jul 29, 1999	9.63	9.63	9.56	9.56
995	NYSE	RCS	Wed, Jul 28, 1999	9.69	9.69	9.63	9.63
994	NYSE	RCS	Tue, Jul 27, 1999	9.63	9.69	9.63	9.63
993	NYSE	RCS	Mon, Jul 26, 1999	9.69	9.69	9.63	9.69
992	NYSE	RCS	Fri, Jul 23, 1999	9.63	9.69	9.63	9.63
991	NYSE	RCS	Thu, Jul 22, 1999	9.63	9.75	9.63	9.75
990	NYSE	RCS	Wed, Jul 21, 1999	9.63	9.75	9.63	9.69
989	NYSE	RCS	Tue, Jul 20, 1999	9.69	9.75	9.63	9.63
988	NYSE	RCS	Mon, Jul 19, 1999	9.69	9.75	9.63	9.75
987	NYSE	RCS	Fri, Jul 16, 1999	9.63	9.75	9.63	9.75
986	NYSE	RCS	Thu, Jul 15, 1999	9.63	9.75	9.63	9.63
985	NYSE	RCS	Wed, Jul 14, 1999	9.69	9.75	9.63	9.63
984	NYSE	RCS	Tue, Jul 13, 1999	9.69	9.75	9.69	9.75
983	NYSE	RCS	Mon, Jul 12, 1999	9.69	9.75	9.69	9.75
982	NYSE	RCS	Fri, Jul 9, 1999	9.81	9.81	9.69	9.69
981	NYSE	RCS	Thu, Jul 8, 1999	9.75	9.75	9.69	9.69
980	NYSE	RCS	Wed, Jul 7, 1999	9.75	9.81	9.69	9.69
979	NYSE	RCS	Tue, Jul 6, 1999	9.81	9.88	9.75	9.88
978	NYSE	RCS	Fri, Jul 2, 1999	9.69	9.81	9.69	9.75
977	NYSE	RCS	Thu, Jul 1, 1999	9.75	9.81	9.69	9.81
976	NYSE	RCS	Wed, Jun 30, 1999	9.69	9.81	9.69	9.75
975	NYSE	RCS	Tue, Jun 29, 1999	9.63	9.81	9.63	9.75
974	NYSE	RCS	Mon, Jun 28, 1999	9.63	9.75	9.63	9.63
973	NYSE	RCS	Fri, Jun 25, 1999	9.69	9.69	9.63	9.63
972	NYSE	RCS	Thu, Jun 24, 1999	9.69	9.69	9.63	9.63
971	NYSE	RCS	Wed, Jun 23, 1999	9.75	9.75	9.63	9.63
970	NYSE	RCS	Tue, Jun 22, 1999	9.75	9.75	9.63	9.75
969	NYSE	RCS	Mon, Jun 21, 1999	9.69	9.75	9.69	9.75
968	NYSE	RCS	Fri, Jun 18, 1999	9.69	9.75	9.69	9.69
967	NYSE	RCS	Thu, Jun 17, 1999	9.69	9.75	9.63	9.69
966	NYSE	RCS	Wed, Jun 16, 1999	9.69	9.75	9.69	9.75
965	NYSE	RCS	Tue, Jun 15, 1999	9.69	9.75	9.63	9.63
964	NYSE	RCS	Mon, Jun 14, 1999	9.63	9.69	9.63	9.69
963	NYSE	RCS	Fri, Jun 11, 1999	9.63	9.69	9.63	9.63
962	NYSE	RCS	Thu, Jun 10, 1999	9.63	9.75	9.63	9.63
961	NYSE	RCS	Wed, Jun 9, 1999	9.63	9.75	9.63	9.63
960	NYSE	RCS	Tue, Jun 8, 1999	9.69	9.75	9.63	9.63
959	NYSE	RCS	Mon, Jun 7, 1999	9.69	9.75	9.69	9.69
958	NYSE	RCS	Fri, Jun 4, 1999	9.75	9.81	9.69	9.75
957	NYSE	RCS	Thu, Jun 3, 1999	9.88	9.88	9.75	9.75
956	NYSE	RCS	Wed, Jun 2, 1999	9.69	9.94	9.69	9.69
955	NYSE	RCS	Tue, Jun 1, 1999	9.75	9.75	9.69	9.75
954	NYSE	RCS	Fri, May 28, 1999	9.69	9.75	9.69	9.75
953	NYSE	RCS	Thu, May 27, 1999	9.81	9.81	9.69	9.69
952	NYSE	RCS	Wed, May 26, 1999	9.75	9.81	9.75	9.75
951	NYSE	RCS	Tue, May 25, 1999	9.69	9.81	9.63	9.75
950	NYSE	RCS	Mon, May 24, 1999	9.63	9.75	9.63	9.69
949	NYSE	RCS	Fri, May 21, 1999	9.69	9.75	9.63	9.69
948	NYSE	RCS	Thu, May 20, 1999	9.63	9.69	9.63	9.69
947	NYSE	RCS	Wed, May 19, 1999	9.69	9.69	9.63	9.63
946	NYSE	RCS	Tue, May 18, 1999	9.63	9.69	9.63	9.63
945	NYSE	RCS	Mon, May 17, 1999	9.63	9.69	9.63	9.63
944	NYSE	RCS	Fri, May 14, 1999	9.69	9.69	9.63	9.63
943	NYSE	RCS	Thu, May 13, 1999	9.69	9.75	9.63	9.75
942	NYSE	RCS	Wed, May 12, 1999	9.63	9.69	9.63	9.63
941	NYSE	RCS	Tue, May 11, 1999	9.69	9.69	9.63	9.63
940	NYSE	RCS	Mon, May 10, 1999	9.75	9.75	9.69	9.69
939	NYSE	RCS	Fri, May 7, 1999	9.63	9.69	9.63	9.69
938	NYSE	RCS	Thu, May 6, 1999	9.69	9.69	9.63	9.69
937	NYSE	RCS	Wed, May 5, 1999	9.63	9.69	9.63	9.63
936	NYSE	RCS	Tue, May 4, 1999	9.63	9.69	9.63	9.69
935	NYSE	RCS	Mon, May 3, 1999	9.63	9.69	9.63	9.66
934	NYSE	RCS	Fri, Apr 30, 1999	9.69	9.69	9.63	9.63
933	NYSE	RCS	Thu, Apr 29, 1999	9.63	9.69	9.63	9.69
932	NYSE	RCS	Wed, Apr 28, 1999	9.69	9.75	9.63	9.63
931	NYSE	RCS	Tue, Apr 27, 1999	9.69	9.69	9.63	9.69
930	NYSE	RCS	Mon, Apr 26, 1999	9.63	9.69	9.63	9.69
929	NYSE	RCS	Fri, Apr 23, 1999	9.69	9.69	9.56	9.63
928	NYSE	RCS	Thu, Apr 22, 1999	9.69	9.69	9.63	9.63
927	NYSE	RCS	Wed, Apr 21, 1999	9.69	9.75	9.56	9.63
926	NYSE	RCS	Tue, Apr 20, 1999	9.69	9.75	9.56	9.75
925	NYSE	RCS	Mon, Apr 19, 1999	9.63	9.69	9.56	9.56
924	NYSE	RCS	Fri, Apr 16, 1999	9.56	9.63	9.50	9.63
923	NYSE	RCS	Thu, Apr 15, 1999	9.63	9.63	9.50	9.63
922	NYSE	RCS	Wed, Apr 14, 1999	9.63	9.63	9.50	9.56
921	NYSE	RCS	Tue, Apr 13, 1999	9.56	9.63	9.56	9.63
920	NYSE	RCS	Mon, Apr 12, 1999	9.63	9.63	9.56	9.56
919	NYSE	RCS	Fri, Apr 9, 1999	9.50	9.63	9.50	9.56
918	NYSE	RCS	Thu, Apr 8, 1999	9.63	9.63	9.50	9.56
917	NYSE	RCS	Wed, Apr 7, 1999	9.50	9.63	9.50	9.56
916	NYSE	RCS	Tue, Apr 6, 1999	9.50	9.63	9.50	9.63
915	NYSE	RCS	Mon, Apr 5, 1999	9.50	9.63	9.50	9.50
914	NYSE	RCS	Thu, Apr 1, 1999	9.50	9.56	9.50	9.56
913	NYSE	RCS	Wed, Mar 31, 1999	9.50	9.56	9.50	9.56
912	NYSE	RCS	Tue, Mar 30, 1999	9.44	9.63	9.44	9.50
911	NYSE	RCS	Mon, Mar 29, 1999	9.50	9.50	9.44	9.44
910	NYSE	RCS	Fri, Mar 26, 1999	9.44	9.50	9.38	9.50
909	NYSE	RCS	Thu, Mar 25, 1999	9.50	9.50	9.38	9.44
908	NYSE	RCS	Wed, Mar 24, 1999	9.50	9.50	9.44	9.44
907	NYSE	RCS	Tue, Mar 23, 1999	9.44	9.56	9.44	9.44
906	NYSE	RCS	Mon, Mar 22, 1999	9.50	9.56	9.44	9.44
905	NYSE	RCS	Fri, Mar 19, 1999	9.44	9.50	9.44	9.44
904	NYSE	RCS	Thu, Mar 18, 1999	9.44	9.50	9.44	9.44
903	NYSE	RCS	Wed, Mar 17, 1999	9.50	9.50	9.44	9.44
902	NYSE	RCS	Tue, Mar 16, 1999	9.50	9.56	9.44	9.44
901	NYSE	RCS	Mon, Mar 15, 1999	9.50	9.56	9.44	9.44
900	NYSE	RCS	Fri, Mar 12, 1999	9.50	9.56	9.50	9.56
899	NYSE	RCS	Thu, Mar 11, 1999	9.44	9.56	9.44	9.44
898	NYSE	RCS	Wed, Mar 10, 1999	9.56	9.56	9.44	9.44
897	NYSE	RCS	Tue, Mar 9, 1999	9.44	9.50	9.38	9.50
896	NYSE	RCS	Mon, Mar 8, 1999	9.44	9.50	9.44	9.44
895	NYSE	RCS	Fri, Mar 5, 1999	9.56	9.69	9.50	9.50
894	NYSE	RCS	Thu, Mar 4, 1999	9.50	9.56	9.50	9.50
893	NYSE	RCS	Wed, Mar 3, 1999	9.63	9.69	9.50	9.56
892	NYSE	RCS	Tue, Mar 2, 1999	9.69	9.69	9.63	9.63
891	NYSE	RCS	Mon, Mar 1, 1999	9.50	9.69	9.50	9.69
890	NYSE	RCS	Fri, Feb 26, 1999	9.56	9.56	9.50	9.50
889	NYSE	RCS	Thu, Feb 25, 1999	9.50	9.56	9.50	9.50
888	NYSE	RCS	Wed, Feb 24, 1999	9.56	9.56	9.50	9.50
887	NYSE	RCS	Tue, Feb 23, 1999	9.50	9.56	9.50	9.56
886	NYSE	RCS	Mon, Feb 22, 1999	9.50	9.56	9.44	9.50
885	NYSE	RCS	Fri, Feb 19, 1999	9.56	9.56	9.44	9.44
884	NYSE	RCS	Thu, Feb 18, 1999	9.50	9.56	9.50	9.50
883	NYSE	RCS	Wed, Feb 17, 1999	9.56	9.63	9.50	9.56
882	NYSE	RCS	Tue, Feb 16, 1999	9.63	9.69	9.50	9.50
881	NYSE	RCS	Fri, Feb 12, 1999	9.69	9.69	9.63	9.63
880	NYSE	RCS	Thu, Feb 11, 1999	9.69	9.81	9.63	9.69
879	NYSE	RCS	Wed, Feb 10, 1999	9.69	9.81	9.69	9.69
878	NYSE	RCS	Tue, Feb 9, 1999	9.75	9.81	9.69	9.69
877	NYSE	RCS	Mon, Feb 8, 1999	9.75	9.81	9.75	9.75
876	NYSE	RCS	Fri, Feb 5, 1999	9.81	9.88	9.81	9.88
875	NYSE	RCS	Thu, Feb 4, 1999	10.00	10.00	9.81	9.81
874	NYSE	RCS	Wed, Feb 3, 1999	9.94	9.94	9.88	9.88
873	NYSE	RCS	Tue, Feb 2, 1999	9.94	9.94	9.81	9.88
872	NYSE	RCS	Mon, Feb 1, 1999	9.81	9.94	9.81	9.88
871	NYSE	RCS	Fri, Jan 29, 1999	9.81	9.88	9.75	9.88
870	NYSE	RCS	Thu, Jan 28, 1999	9.88	9.88	9.75	9.88
869	NYSE	RCS	Wed, Jan 27, 1999	9.88	9.88	9.75	9.88
868	NYSE	RCS	Tue, Jan 26, 1999	9.69	9.88	9.69	9.81
867	NYSE	RCS	Mon, Jan 25, 1999	9.69	9.88	9.63	9.69
866	NYSE	RCS	Fri, Jan 22, 1999	9.56	9.69	9.50	9.69
865	NYSE	RCS	Thu, Jan 21, 1999	9.63	9.63	9.50	9.50
864	NYSE	RCS	Wed, Jan 20, 1999	9.63	9.69	9.56	9.63
863	NYSE	RCS	Tue, Jan 19, 1999	9.56	9.63	9.50	9.50
862	NYSE	RCS	Fri, Jan 15, 1999	9.63	9.69	9.56	9.63
861	NYSE	RCS	Thu, Jan 14, 1999	9.63	9.69	9.50	9.69
860	NYSE	RCS	Wed, Jan 13, 1999	9.44	9.63	9.38	9.63
859	NYSE	RCS	Tue, Jan 12, 1999	9.56	9.63	9.50	9.63
858	NYSE	RCS	Mon, Jan 11, 1999	9.56	9.63	9.50	9.50
857	NYSE	RCS	Fri, Jan 8, 1999	9.69	9.75	9.56	9.59
856	NYSE	RCS	Thu, Jan 7, 1999	9.81	9.88	9.69	9.69
855	NYSE	RCS	Wed, Jan 6, 1999	9.88	9.88	9.69	9.75
854	NYSE	RCS	Tue, Jan 5, 1999	9.75	9.88	9.75	9.75
853	NYSE	RCS	Mon, Jan 4, 1999	9.81	9.88	9.75	9.81
852	NYSE	RCS	Thu, Dec 31, 1998	9.69	9.88	9.69	9.81
851	NYSE	RCS	Wed, Dec 30, 1998	9.69	9.81	9.63	9.75
850	NYSE	RCS	Tue, Dec 29, 1998	9.69	9.81	9.63	9.75
849	NYSE	RCS	Mon, Dec 28, 1998	9.63	9.69	9.50	9.63
848	NYSE	RCS	Thu, Dec 24, 1998	9.63	9.69	9.63	9.69
847	NYSE	RCS	Wed, Dec 23, 1998	9.63	9.69	9.56	9.56
846	NYSE	RCS	Tue, Dec 22, 1998	9.75	9.88	9.56	9.56
845	NYSE	RCS	Mon, Dec 21, 1998	9.75	9.81	9.63	9.69
844	NYSE	RCS	Fri, Dec 18, 1998	9.75	9.88	9.69	9.75
843	NYSE	RCS	Thu, Dec 17, 1998	9.94	9.94	9.88	9.94
842	NYSE	RCS	Wed, Dec 16, 1998	9.88	9.94	9.88	9.88
841	NYSE	RCS	Tue, Dec 15, 1998	10.00	10.00	9.88	9.94
840	NYSE	RCS	Mon, Dec 14, 1998	9.88	10.00	9.88	9.94
839	NYSE	RCS	Fri, Dec 11, 1998	9.94	10.00	9.88	10.00
838	NYSE	RCS	Thu, Dec 10, 1998	9.94	10.00	9.88	9.94
837	NYSE	RCS	Wed, Dec 9, 1998	9.94	10.00	9.88	10.00
836	NYSE	RCS	Tue, Dec 8, 1998	9.94	10.06	9.94	9.97
835	NYSE	RCS	Mon, Dec 7, 1998	10.00	10.06	9.94	9.94
834	NYSE	RCS	Fri, Dec 4, 1998	10.06	10.06	9.94	10.00
833	NYSE	RCS	Thu, Dec 3, 1998	10.00	10.06	9.94	9.94
832	NYSE	RCS	Wed, Dec 2, 1998	10.06	10.13	10.00	10.00
831	NYSE	RCS	Tue, Dec 1, 1998	10.00	10.06	9.94	10.06
830	NYSE	RCS	Mon, Nov 30, 1998	10.00	10.25	10.00	10.06
829	NYSE	RCS	Fri, Nov 27, 1998	9.94	10.00	9.88	10.00
828	NYSE	RCS	Wed, Nov 25, 1998	10.00	10.06	9.88	9.88
827	NYSE	RCS	Tue, Nov 24, 1998	10.00	10.00	9.94	10.00
826	NYSE	RCS	Mon, Nov 23, 1998	9.88	10.00	9.88	9.88
825	NYSE	RCS	Fri, Nov 20, 1998	9.88	9.94	9.88	9.88
824	NYSE	RCS	Thu, Nov 19, 1998	9.88	9.94	9.88	9.88
823	NYSE	RCS	Wed, Nov 18, 1998	10.00	10.00	9.88	10.00
822	NYSE	RCS	Tue, Nov 17, 1998	9.94	10.00	9.88	10.00
821	NYSE	RCS	Mon, Nov 16, 1998	9.94	10.00	9.94	10.00
820	NYSE	RCS	Fri, Nov 13, 1998	9.88	10.00	9.88	9.94
819	NYSE	RCS	Thu, Nov 12, 1998	9.94	9.94	9.88	9.94
818	NYSE	RCS	Wed, Nov 11, 1998	9.88	9.94	9.88	9.94
817	NYSE	RCS	Tue, Nov 10, 1998	9.94	9.94	9.88	9.88
816	NYSE	RCS	Mon, Nov 9, 1998	9.94	9.94	9.88	9.94
815	NYSE	RCS	Fri, Nov 6, 1998	9.88	10.00	9.88	10.00
814	NYSE	RCS	Thu, Nov 5, 1998	10.06	10.13	10.00	10.00
813	NYSE	RCS	Wed, Nov 4, 1998	10.06	10.13	10.06	10.06
812	NYSE	RCS	Tue, Nov 3, 1998	10.06	10.13	10.00	10.06
811	NYSE	RCS	Mon, Nov 2, 1998	10.13	10.19	10.00	10.13
810	NYSE	RCS	Fri, Oct 30, 1998	10.00	10.19	10.00	10.19
809	NYSE	RCS	Thu, Oct 29, 1998	9.94	10.13	9.94	10.00
808	NYSE	RCS	Wed, Oct 28, 1998	10.00	10.00	9.88	9.94
807	NYSE	RCS	Tue, Oct 27, 1998	9.94	10.06	9.88	9.94
806	NYSE	RCS	Mon, Oct 26, 1998	9.94	10.06	9.88	9.88
805	NYSE	RCS	Fri, Oct 23, 1998	10.00	10.13	9.94	9.94
804	NYSE	RCS	Thu, Oct 22, 1998	9.88	10.00	9.88	10.00
803	NYSE	RCS	Wed, Oct 21, 1998	10.00	10.00	9.88	9.88
802	NYSE	RCS	Tue, Oct 20, 1998	9.88	10.06	9.88	9.94
801	NYSE	RCS	Mon, Oct 19, 1998	10.00	10.00	9.88	10.00
800	NYSE	RCS	Fri, Oct 16, 1998	10.06	10.13	10.00	10.00
799	NYSE	RCS	Thu, Oct 15, 1998	9.75	10.00	9.75	10.00
798	NYSE	RCS	Wed, Oct 14, 1998	9.81	9.81	9.75	9.75
797	NYSE	RCS	Tue, Oct 13, 1998	9.88	9.88	9.81	9.81
796	NYSE	RCS	Mon, Oct 12, 1998	9.81	9.94	9.81	9.81
795	NYSE	RCS	Fri, Oct 9, 1998	10.13	10.13	9.81	9.81
794	NYSE	RCS	Thu, Oct 8, 1998	10.00	10.38	9.88	10.25
793	NYSE	RCS	Wed, Oct 7, 1998	10.00	10.06	9.88	9.94
792	NYSE	RCS	Tue, Oct 6, 1998	10.06	10.13	9.81	10.00
791	NYSE	RCS	Mon, Oct 5, 1998	10.00	10.00	9.88	9.94
790	NYSE	RCS	Fri, Oct 2, 1998	10.00	10.13	10.00	10.00
789	NYSE	RCS	Thu, Oct 1, 1998	10.00	10.13	9.88	9.88
788	NYSE	RCS	Wed, Sep 30, 1998	9.88	9.94	9.75	9.94
787	NYSE	RCS	Tue, Sep 29, 1998	9.81	9.88	9.63	9.81
786	NYSE	RCS	Mon, Sep 28, 1998	9.63	9.81	9.63	9.81
785	NYSE	RCS	Fri, Sep 25, 1998	9.50	9.63	9.50	9.56
784	NYSE	RCS	Thu, Sep 24, 1998	9.63	9.63	9.50	9.56
783	NYSE	RCS	Wed, Sep 23, 1998	9.50	9.63	9.50	9.50
782	NYSE	RCS	Tue, Sep 22, 1998	9.50	9.63	9.38	9.50
781	NYSE	RCS	Mon, Sep 21, 1998	9.38	9.50	9.38	9.44
780	NYSE	RCS	Fri, Sep 18, 1998	9.31	9.50	9.25	9.44
779	NYSE	RCS	Thu, Sep 17, 1998	9.25	9.38	9.25	9.25
778	NYSE	RCS	Wed, Sep 16, 1998	9.31	9.44	9.31	9.38
777	NYSE	RCS	Tue, Sep 15, 1998	9.19	9.38	9.19	9.25
776	NYSE	RCS	Mon, Sep 14, 1998	9.00	9.25	9.00	9.25
775	NYSE	RCS	Fri, Sep 11, 1998	9.06	9.19	8.88	8.94
774	NYSE	RCS	Thu, Sep 10, 1998	9.38	9.38	9.06	9.06
773	NYSE	RCS	Wed, Sep 9, 1998	9.56	9.56	9.25	9.31
772	NYSE	RCS	Tue, Sep 8, 1998	9.25	9.88	9.25	9.56
771	NYSE	RCS	Fri, Sep 4, 1998	9.19	9.31	9.13	9.25
770	NYSE	RCS	Thu, Sep 3, 1998	9.44	9.56	9.13	9.13
769	NYSE	RCS	Wed, Sep 2, 1998	9.56	9.75	9.56	9.63
768	NYSE	RCS	Tue, Sep 1, 1998	9.69	9.75	9.38	9.56
767	NYSE	RCS	Mon, Aug 31, 1998	9.63	9.75	9.56	9.56
766	NYSE	RCS	Fri, Aug 28, 1998	9.56	9.69	9.56	9.63
765	NYSE	RCS	Thu, Aug 27, 1998	9.25	9.63	9.13	9.56
764	NYSE	RCS	Wed, Aug 26, 1998	9.50	9.56	9.13	9.31
763	NYSE	RCS	Tue, Aug 25, 1998	9.63	9.75	9.50	9.50
762	NYSE	RCS	Mon, Aug 24, 1998	9.75	9.88	9.56	9.56
761	NYSE	RCS	Fri, Aug 21, 1998	10.06	10.13	9.75	9.81
760	NYSE	RCS	Thu, Aug 20, 1998	10.31	10.38	10.13	10.13
759	NYSE	RCS	Wed, Aug 19, 1998	10.38	10.38	10.25	10.25
758	NYSE	RCS	Tue, Aug 18, 1998	10.31	10.44	10.25	10.25
757	NYSE	RCS	Mon, Aug 17, 1998	10.38	10.38	10.31	10.31
756	NYSE	RCS	Fri, Aug 14, 1998	10.31	10.44	10.31	10.38
755	NYSE	RCS	Thu, Aug 13, 1998	10.38	10.44	10.31	10.38
754	NYSE	RCS	Wed, Aug 12, 1998	10.38	10.44	10.31	10.38
753	NYSE	RCS	Tue, Aug 11, 1998	10.31	10.38	10.31	10.31
752	NYSE	RCS	Mon, Aug 10, 1998	10.31	10.38	10.31	10.31
751	NYSE	RCS	Fri, Aug 7, 1998	10.50	10.50	10.38	10.38
750	NYSE	RCS	Thu, Aug 6, 1998	10.44	10.50	10.44	10.50
749	NYSE	RCS	Wed, Aug 5, 1998	10.44	10.56	10.44	10.44
748	NYSE	RCS	Tue, Aug 4, 1998	10.44	10.50	10.38	10.44
747	NYSE	RCS	Mon, Aug 3, 1998	10.38	10.50	10.38	10.44
746	NYSE	RCS	Fri, Jul 31, 1998	10.44	10.50	10.38	10.44
745	NYSE	RCS	Thu, Jul 30, 1998	10.38	10.50	10.38	10.50
744	NYSE	RCS	Wed, Jul 29, 1998	10.38	10.44	10.38	10.38
743	NYSE	RCS	Tue, Jul 28, 1998	10.38	10.50	10.38	10.44
742	NYSE	RCS	Mon, Jul 27, 1998	10.50	10.50	10.38	10.50
741	NYSE	RCS	Fri, Jul 24, 1998	10.44	10.56	10.38	10.56
740	NYSE	RCS	Thu, Jul 23, 1998	10.50	10.56	10.38	10.44
739	NYSE	RCS	Wed, Jul 22, 1998	10.44	10.56	10.44	10.44
738	NYSE	RCS	Tue, Jul 21, 1998	10.50	10.50	10.38	10.50
737	NYSE	RCS	Mon, Jul 20, 1998	10.50	10.50	10.38	10.50
736	NYSE	RCS	Fri, Jul 17, 1998	10.38	10.50	10.38	10.38
735	NYSE	RCS	Thu, Jul 16, 1998	10.50	10.50	10.38	10.50
734	NYSE	RCS	Wed, Jul 15, 1998	10.50	10.50	10.38	10.44
733	NYSE	RCS	Tue, Jul 14, 1998	10.44	10.56	10.44	10.50
732	NYSE	RCS	Mon, Jul 13, 1998	10.50	10.56	10.44	10.50
731	NYSE	RCS	Fri, Jul 10, 1998	10.56	10.56	10.50	10.56
730	NYSE	RCS	Thu, Jul 9, 1998	10.50	10.56	10.44	10.50
729	NYSE	RCS	Wed, Jul 8, 1998	10.44	10.56	10.44	10.50
728	NYSE	RCS	Tue, Jul 7, 1998	10.50	10.56	10.44	10.50
727	NYSE	RCS	Mon, Jul 6, 1998	10.44	10.56	10.44	10.56
726	NYSE	RCS	Thu, Jul 2, 1998	10.44	10.50	10.44	10.50
725	NYSE	RCS	Wed, Jul 1, 1998	10.44	10.44	10.38	10.44
724	NYSE	RCS	Tue, Jun 30, 1998	10.50	10.56	10.38	10.38
723	NYSE	RCS	Mon, Jun 29, 1998	10.50	10.63	10.50	10.56
722	NYSE	RCS	Fri, Jun 26, 1998	10.56	10.63	10.50	10.56
721	NYSE	RCS	Thu, Jun 25, 1998	10.56	10.56	10.50	10.50
720	NYSE	RCS	Wed, Jun 24, 1998	10.50	10.63	10.50	10.50
719	NYSE	RCS	Tue, Jun 23, 1998	10.44	10.50	10.38	10.44
718	NYSE	RCS	Mon, Jun 22, 1998	10.31	10.38	10.25	10.38
717	NYSE	RCS	Fri, Jun 19, 1998	10.50	10.56	10.38	10.38
716	NYSE	RCS	Thu, Jun 18, 1998	10.56	10.63	10.50	10.56
715	NYSE	RCS	Wed, Jun 17, 1998	10.50	10.63	10.50	10.56
714	NYSE	RCS	Tue, Jun 16, 1998	10.63	10.63	10.50	10.56
713	NYSE	RCS	Mon, Jun 15, 1998	10.50	10.63	10.44	10.63
712	NYSE	RCS	Fri, Jun 12, 1998	10.56	10.56	10.50	10.50
711	NYSE	RCS	Thu, Jun 11, 1998	10.50	10.63	10.50	10.56
710	NYSE	RCS	Wed, Jun 10, 1998	10.56	10.69	10.56	10.56
709	NYSE	RCS	Tue, Jun 9, 1998	10.63	10.75	10.63	10.69
708	NYSE	RCS	Mon, Jun 8, 1998	10.63	10.69	10.56	10.63
707	NYSE	RCS	Fri, Jun 5, 1998	10.56	10.63	10.50	10.63
706	NYSE	RCS	Thu, Jun 4, 1998	10.50	10.56	10.50	10.50
705	NYSE	RCS	Wed, Jun 3, 1998	10.50	10.56	10.44	10.53
704	NYSE	RCS	Tue, Jun 2, 1998	10.44	10.50	10.38	10.44
703	NYSE	RCS	Mon, Jun 1, 1998	10.44	10.50	10.38	10.41
702	NYSE	RCS	Fri, May 29, 1998	10.50	10.50	10.38	10.50
701	NYSE	RCS	Thu, May 28, 1998	10.38	10.50	10.25	10.44
700	NYSE	RCS	Wed, May 27, 1998	10.31	10.44	10.25	10.25
699	NYSE	RCS	Tue, May 26, 1998	10.44	10.44	10.31	10.31
698	NYSE	RCS	Fri, May 22, 1998	10.38	10.44	10.31	10.31
697	NYSE	RCS	Thu, May 21, 1998	10.31	10.44	10.31	10.44
696	NYSE	RCS	Wed, May 20, 1998	10.38	10.50	10.31	10.38
695	NYSE	RCS	Tue, May 19, 1998	10.50	10.50	10.31	10.31
694	NYSE	RCS	Mon, May 18, 1998	10.56	10.56	10.31	10.31
693	NYSE	RCS	Fri, May 15, 1998	10.56	10.63	10.50	10.50
692	NYSE	RCS	Thu, May 14, 1998	10.63	10.63	10.56	10.63
691	NYSE	RCS	Wed, May 13, 1998	10.63	10.75	10.56	10.56
690	NYSE	RCS	Tue, May 12, 1998	10.63	10.69	10.56	10.63
689	NYSE	RCS	Mon, May 11, 1998	10.63	10.69	10.56	10.56
688	NYSE	RCS	Fri, May 8, 1998	10.75	10.81	10.69	10.69
687	NYSE	RCS	Thu, May 7, 1998	10.75	10.81	10.75	10.75
686	NYSE	RCS	Wed, May 6, 1998	10.88	10.88	10.75	10.75
685	NYSE	RCS	Tue, May 5, 1998	10.81	10.88	10.75	10.81
684	NYSE	RCS	Mon, May 4, 1998	10.81	10.88	10.75	10.88
683	NYSE	RCS	Fri, May 1, 1998	10.81	10.88	10.75	10.75
682	NYSE	RCS	Thu, Apr 30, 1998	10.75	10.94	10.75	10.88
681	NYSE	RCS	Wed, Apr 29, 1998	10.75	10.81	10.75	10.81
680	NYSE	RCS	Tue, Apr 28, 1998	10.81	10.88	10.75	10.75
679	NYSE	RCS	Mon, Apr 27, 1998	10.75	10.88	10.69	10.81
678	NYSE	RCS	Fri, Apr 24, 1998	10.88	10.88	10.81	10.88
677	NYSE	RCS	Thu, Apr 23, 1998	10.88	10.94	10.81	10.81
676	NYSE	RCS	Wed, Apr 22, 1998	10.88	11.00	10.81	10.81
675	NYSE	RCS	Tue, Apr 21, 1998	10.81	10.88	10.75	10.81
674	NYSE	RCS	Mon, Apr 20, 1998	10.81	10.94	10.81	10.81
673	NYSE	RCS	Fri, Apr 17, 1998	10.88	10.94	10.81	10.88
672	NYSE	RCS	Thu, Apr 16, 1998	10.94	10.94	10.88	10.94
671	NYSE	RCS	Wed, Apr 15, 1998	10.88	10.94	10.81	10.88
670	NYSE	RCS	Tue, Apr 14, 1998	10.94	10.94	10.81	10.81
669	NYSE	RCS	Mon, Apr 13, 1998	10.88	10.94	10.81	10.88
668	NYSE	RCS	Thu, Apr 9, 1998	10.88	10.94	10.81	10.88
667	NYSE	RCS	Wed, Apr 8, 1998	10.94	10.94	10.81	10.81
666	NYSE	RCS	Tue, Apr 7, 1998	10.88	10.94	10.88	10.94
665	NYSE	RCS	Mon, Apr 6, 1998	11.06	11.06	10.94	11.00
664	NYSE	RCS	Fri, Apr 3, 1998	11.00	11.00	10.94	10.94
663	NYSE	RCS	Thu, Apr 2, 1998	10.88	11.00	10.88	10.94
662	NYSE	RCS	Wed, Apr 1, 1998	10.88	11.00	10.88	10.88
661	NYSE	RCS	Tue, Mar 31, 1998	10.94	10.94	10.88	10.88
660	NYSE	RCS	Mon, Mar 30, 1998	10.88	11.00	10.88	10.94
659	NYSE	RCS	Fri, Mar 27, 1998	10.88	11.00	10.81	10.88
658	NYSE	RCS	Thu, Mar 26, 1998	11.00	11.13	10.75	10.94
657	NYSE	RCS	Wed, Mar 25, 1998	11.00	11.13	11.00	11.13
656	NYSE	RCS	Tue, Mar 24, 1998	11.00	11.13	11.00	11.00
655	NYSE	RCS	Mon, Mar 23, 1998	11.00	11.13	11.00	11.00
654	NYSE	RCS	Fri, Mar 20, 1998	11.00	11.06	10.94	11.00
653	NYSE	RCS	Thu, Mar 19, 1998	10.94	11.06	10.94	10.94
652	NYSE	RCS	Wed, Mar 18, 1998	10.94	11.06	10.94	10.94
651	NYSE	RCS	Tue, Mar 17, 1998	11.00	11.06	10.94	10.94
650	NYSE	RCS	Mon, Mar 16, 1998	11.00	11.06	11.00	11.00
649	NYSE	RCS	Fri, Mar 13, 1998	11.00	11.06	11.00	11.06
648	NYSE	RCS	Thu, Mar 12, 1998	11.06	11.13	11.00	11.00
647	NYSE	RCS	Wed, Mar 11, 1998	11.06	11.13	11.00	11.06
646	NYSE	RCS	Tue, Mar 10, 1998	11.06	11.13	11.06	11.06
645	NYSE	RCS	Mon, Mar 9, 1998	11.06	11.19	11.06	11.06
644	NYSE	RCS	Fri, Mar 6, 1998	11.13	11.13	11.06	11.13
643	NYSE	RCS	Thu, Mar 5, 1998	11.06	11.13	11.00	11.13
642	NYSE	RCS	Wed, Mar 4, 1998	11.19	11.19	11.06	11.06
641	NYSE	RCS	Tue, Mar 3, 1998	11.13	11.19	11.06	11.06
640	NYSE	RCS	Mon, Mar 2, 1998	11.00	11.19	11.00	11.16
639	NYSE	RCS	Fri, Feb 27, 1998	11.06	11.13	11.00	11.06
638	NYSE	RCS	Thu, Feb 26, 1998	11.06	11.13	11.00	11.06
637	NYSE	RCS	Wed, Feb 25, 1998	11.00	11.06	11.00	11.03
636	NYSE	RCS	Tue, Feb 24, 1998	11.00	11.06	11.00	11.06
635	NYSE	RCS	Mon, Feb 23, 1998	11.06	11.06	11.00	11.06
634	NYSE	RCS	Fri, Feb 20, 1998	11.00	11.06	10.94	11.06
633	NYSE	RCS	Thu, Feb 19, 1998	11.00	11.13	11.00	11.13
632	NYSE	RCS	Wed, Feb 18, 1998	11.00	11.06	11.00	11.06
631	NYSE	RCS	Tue, Feb 17, 1998	11.00	11.06	11.00	11.06
630	NYSE	RCS	Fri, Feb 13, 1998	11.00	11.06	10.94	11.06
629	NYSE	RCS	Thu, Feb 12, 1998	11.06	11.13	11.00	11.06
628	NYSE	RCS	Wed, Feb 11, 1998	11.06	11.13	11.00	11.06
627	NYSE	RCS	Tue, Feb 10, 1998	11.13	11.13	11.00	11.13
626	NYSE	RCS	Mon, Feb 9, 1998	11.13	11.19	11.13	11.19
625	NYSE	RCS	Fri, Feb 6, 1998	11.13	11.19	11.13	11.13
624	NYSE	RCS	Thu, Feb 5, 1998	11.13	11.19	11.06	11.16
623	NYSE	RCS	Wed, Feb 4, 1998	11.13	11.19	11.06	11.19
622	NYSE	RCS	Tue, Feb 3, 1998	11.06	11.19	11.06	11.16
621	NYSE	RCS	Mon, Feb 2, 1998	11.13	11.19	11.06	11.06
620	NYSE	RCS	Fri, Jan 30, 1998	11.06	11.19	11.06	11.16
619	NYSE	RCS	Thu, Jan 29, 1998	11.13	11.19	11.06	11.06
618	NYSE	RCS	Wed, Jan 28, 1998	11.06	11.19	11.06	11.13
617	NYSE	RCS	Tue, Jan 27, 1998	11.06	11.19	11.06	11.06
616	NYSE	RCS	Mon, Jan 26, 1998	11.13	11.19	11.06	11.13
615	NYSE	RCS	Fri, Jan 23, 1998	11.13	11.19	11.00	11.00
614	NYSE	RCS	Thu, Jan 22, 1998	11.06	11.19	11.00	11.13
613	NYSE	RCS	Wed, Jan 21, 1998	11.00	11.06	11.00	11.00
612	NYSE	RCS	Tue, Jan 20, 1998	11.00	11.13	11.00	11.00
611	NYSE	RCS	Fri, Jan 16, 1998	11.06	11.06	11.00	11.00
610	NYSE	RCS	Thu, Jan 15, 1998	11.06	11.06	11.00	11.06
609	NYSE	RCS	Wed, Jan 14, 1998	11.13	11.13	11.00	11.00
608	NYSE	RCS	Tue, Jan 13, 1998	11.06	11.13	11.06	11.09
607	NYSE	RCS	Mon, Jan 12, 1998	11.06	11.13	11.00	11.13
606	NYSE	RCS	Fri, Jan 9, 1998	11.00	11.06	11.00	11.00
605	NYSE	RCS	Thu, Jan 8, 1998	11.06	11.06	11.00	11.06
604	NYSE	RCS	Wed, Jan 7, 1998	11.13	11.13	11.00	11.06
603	NYSE	RCS	Tue, Jan 6, 1998	11.06	11.13	11.00	11.06
602	NYSE	RCS	Mon, Jan 5, 1998	11.19	11.19	11.06	11.06
601	NYSE	RCS	Fri, Jan 2, 1998	11.19	11.19	11.06	11.06
600	NYSE	RCS	Wed, Dec 31, 1997	11.13	11.19	11.06	11.13
599	NYSE	RCS	Tue, Dec 30, 1997	11.25	11.25	11.09	11.13
598	NYSE	RCS	Mon, Dec 29, 1997	11.25	11.31	11.19	11.19
597	NYSE	RCS	Fri, Dec 26, 1997	11.13	11.25	11.13	11.25
596	NYSE	RCS	Wed, Dec 24, 1997	11.13	11.19	11.13	11.13
595	NYSE	RCS	Tue, Dec 23, 1997	11.06	11.13	11.06	11.06
594	NYSE	RCS	Mon, Dec 22, 1997	11.06	11.13	11.06	11.13
593	NYSE	RCS	Fri, Dec 19, 1997	11.06	11.13	11.06	11.13
592	NYSE	RCS	Thu, Dec 18, 1997	11.06	11.13	11.06	11.09
591	NYSE	RCS	Wed, Dec 17, 1997	11.06	11.13	11.06	11.13
590	NYSE	RCS	Tue, Dec 16, 1997	11.06	11.13	11.00	11.13
589	NYSE	RCS	Mon, Dec 15, 1997	11.06	11.13	11.00	11.00
588	NYSE	RCS	Fri, Dec 12, 1997	11.00	11.13	11.00	11.13
587	NYSE	RCS	Thu, Dec 11, 1997	11.19	11.19	10.94	10.97
586	NYSE	RCS	Wed, Dec 10, 1997	10.94	11.13	10.94	11.06
585	NYSE	RCS	Tue, Dec 9, 1997	11.13	11.19	11.00	11.03
584	NYSE	RCS	Mon, Dec 8, 1997	11.13	11.50	11.13	11.13
583	NYSE	RCS	Fri, Dec 5, 1997	11.25	11.31	11.25	11.31
582	NYSE	RCS	Thu, Dec 4, 1997	11.31	11.38	11.25	11.25
581	NYSE	RCS	Wed, Dec 3, 1997	11.00	11.38	11.00	11.38
580	NYSE	RCS	Tue, Dec 2, 1997	11.00	11.13	11.00	11.06
579	NYSE	RCS	Mon, Dec 1, 1997	11.25	11.25	11.00	11.06
578	NYSE	RCS	Fri, Nov 28, 1997	11.13	11.13	11.06	11.13
577	NYSE	RCS	Wed, Nov 26, 1997	11.00	11.13	11.00	11.06
576	NYSE	RCS	Tue, Nov 25, 1997	11.06	11.13	11.00	11.00
575	NYSE	RCS	Mon, Nov 24, 1997	11.00	11.13	11.00	11.00
574	NYSE	RCS	Fri, Nov 21, 1997	11.06	11.13	11.00	11.00
573	NYSE	RCS	Thu, Nov 20, 1997	11.06	11.13	11.00	11.00
572	NYSE	RCS	Wed, Nov 19, 1997	10.94	11.13	10.94	11.00
571	NYSE	RCS	Tue, Nov 18, 1997	11.00	11.00	10.88	10.94
570	NYSE	RCS	Mon, Nov 17, 1997	10.88	11.00	10.88	10.88
569	NYSE	RCS	Fri, Nov 14, 1997	10.88	10.94	10.88	10.94
568	NYSE	RCS	Thu, Nov 13, 1997	10.81	11.00	10.81	10.88
567	NYSE	RCS	Wed, Nov 12, 1997	11.13	11.13	10.81	10.88
566	NYSE	RCS	Tue, Nov 11, 1997	10.81	10.94	10.81	10.88
565	NYSE	RCS	Mon, Nov 10, 1997	10.88	11.00	10.81	10.88
564	NYSE	RCS	Fri, Nov 7, 1997	10.94	10.94	10.81	10.88
563	NYSE	RCS	Thu, Nov 6, 1997	10.94	11.00	10.88	10.94
562	NYSE	RCS	Wed, Nov 5, 1997	11.00	11.06	10.94	10.94
561	NYSE	RCS	Tue, Nov 4, 1997	10.94	11.06	10.94	11.00
560	NYSE	RCS	Mon, Nov 3, 1997	10.94	11.06	10.94	11.00
559	NYSE	RCS	Fri, Oct 31, 1997	10.88	11.06	10.88	10.94
558	NYSE	RCS	Thu, Oct 30, 1997	10.94	11.00	10.94	10.94
557	NYSE	RCS	Wed, Oct 29, 1997	11.00	11.06	10.94	10.94
556	NYSE	RCS	Tue, Oct 28, 1997	11.13	11.19	10.88	11.00
555	NYSE	RCS	Mon, Oct 27, 1997	11.13	11.25	11.13	11.13
554	NYSE	RCS	Fri, Oct 24, 1997	11.19	11.25	11.13	11.13
553	NYSE	RCS	Thu, Oct 23, 1997	11.31	11.31	11.13	11.13
552	NYSE	RCS	Wed, Oct 22, 1997	11.25	11.31	11.19	11.25
551	NYSE	RCS	Tue, Oct 21, 1997	11.25	11.31	11.13	11.19
550	NYSE	RCS	Mon, Oct 20, 1997	11.13	11.25	11.13	11.25
549	NYSE	RCS	Fri, Oct 17, 1997	11.19	11.31	11.13	11.19
548	NYSE	RCS	Thu, Oct 16, 1997	11.25	11.25	11.19	11.19
547	NYSE	RCS	Wed, Oct 15, 1997	11.25	11.25	11.19	11.19
546	NYSE	RCS	Tue, Oct 14, 1997	11.38	11.38	11.19	11.31
545	NYSE	RCS	Mon, Oct 13, 1997	11.25	11.38	11.25	11.38
544	NYSE	RCS	Fri, Oct 10, 1997	11.31	11.31	11.19	11.25
543	NYSE	RCS	Thu, Oct 9, 1997	11.25	11.38	11.25	11.31
542	NYSE	RCS	Wed, Oct 8, 1997	11.44	11.44	11.25	11.31
541	NYSE	RCS	Tue, Oct 7, 1997	11.25	11.38	11.25	11.31
540	NYSE	RCS	Mon, Oct 6, 1997	11.31	11.50	11.31	11.38
539	NYSE	RCS	Fri, Oct 3, 1997	11.25	11.38	11.25	11.38
538	NYSE	RCS	Thu, Oct 2, 1997	11.25	11.38	11.25	11.38
537	NYSE	RCS	Wed, Oct 1, 1997	11.31	11.31	11.25	11.31
536	NYSE	RCS	Tue, Sep 30, 1997	11.25	11.31	11.19	11.19
535	NYSE	RCS	Mon, Sep 29, 1997	11.25	11.31	11.25	11.25
534	NYSE	RCS	Fri, Sep 26, 1997	11.31	11.31	11.25	11.31
533	NYSE	RCS	Thu, Sep 25, 1997	11.25	11.31	11.19	11.31
532	NYSE	RCS	Wed, Sep 24, 1997	11.19	11.31	11.19	11.19
531	NYSE	RCS	Tue, Sep 23, 1997	11.31	11.31	11.19	11.25
530	NYSE	RCS	Mon, Sep 22, 1997	11.19	11.31	11.19	11.31
529	NYSE	RCS	Fri, Sep 19, 1997	11.13	11.31	11.13	11.25
528	NYSE	RCS	Thu, Sep 18, 1997	11.13	11.25	11.06	11.25
527	NYSE	RCS	Wed, Sep 17, 1997	11.19	11.31	11.13	11.19
526	NYSE	RCS	Tue, Sep 16, 1997	11.00	11.31	11.00	11.25
525	NYSE	RCS	Mon, Sep 15, 1997	11.00	11.06	11.00	11.06
524	NYSE	RCS	Fri, Sep 12, 1997	10.94	11.06	10.94	11.06
523	NYSE	RCS	Thu, Sep 11, 1997	10.94	11.00	10.94	10.94
522	NYSE	RCS	Wed, Sep 10, 1997	11.00	11.00	10.94	10.97
521	NYSE	RCS	Tue, Sep 9, 1997	10.88	11.00	10.88	10.94
520	NYSE	RCS	Mon, Sep 8, 1997	10.94	11.06	10.94	11.00
519	NYSE	RCS	Fri, Sep 5, 1997	11.13	11.25	11.00	11.00
518	NYSE	RCS	Thu, Sep 4, 1997	10.94	11.19	10.94	11.13
517	NYSE	RCS	Wed, Sep 3, 1997	11.00	11.13	10.94	11.00
516	NYSE	RCS	Tue, Sep 2, 1997	10.94	11.25	10.94	11.13
515	NYSE	RCS	Fri, Aug 29, 1997	11.06	11.13	11.06	11.06
514	NYSE	RCS	Thu, Aug 28, 1997	11.13	11.13	11.00	11.13
513	NYSE	RCS	Wed, Aug 27, 1997	11.19	11.19	11.06	11.13
512	NYSE	RCS	Tue, Aug 26, 1997	10.94	11.19	10.94	11.06
511	NYSE	RCS	Mon, Aug 25, 1997	10.94	11.00	10.94	10.94
510	NYSE	RCS	Fri, Aug 22, 1997	10.88	11.00	10.88	10.94
509	NYSE	RCS	Thu, Aug 21, 1997	11.13	11.13	10.94	11.00
508	NYSE	RCS	Wed, Aug 20, 1997	11.06	11.13	11.00	11.00
507	NYSE	RCS	Tue, Aug 19, 1997	11.06	11.13	11.00	11.06
506	NYSE	RCS	Mon, Aug 18, 1997	11.19	11.19	11.00	11.00
505	NYSE	RCS	Fri, Aug 15, 1997	11.13	11.19	11.06	11.06
504	NYSE	RCS	Thu, Aug 14, 1997	11.25	11.25	11.13	11.19
503	NYSE	RCS	Wed, Aug 13, 1997	11.19	11.25	11.13	11.22
502	NYSE	RCS	Tue, Aug 12, 1997	11.06	11.25	11.06	11.25
501	NYSE	RCS	Mon, Aug 11, 1997	11.06	11.19	11.00	11.06
500	NYSE	RCS	Fri, Aug 8, 1997	11.19	11.31	11.13	11.13
499	NYSE	RCS	Thu, Aug 7, 1997	11.13	11.25	11.13	11.19
498	NYSE	RCS	Wed, Aug 6, 1997	11.00	11.19	11.00	11.19
497	NYSE	RCS	Tue, Aug 5, 1997	10.88	11.00	10.88	11.00
496	NYSE	RCS	Mon, Aug 4, 1997	10.88	11.00	10.88	10.94
495	NYSE	RCS	Fri, Aug 1, 1997	11.00	11.00	10.88	10.88
494	NYSE	RCS	Thu, Jul 31, 1997	11.13	11.19	10.94	10.94
493	NYSE	RCS	Wed, Jul 30, 1997	11.19	11.19	11.13	11.19
492	NYSE	RCS	Tue, Jul 29, 1997	11.25	11.25	11.13	11.13
491	NYSE	RCS	Mon, Jul 28, 1997	11.25	11.38	11.25	11.25
490	NYSE	RCS	Fri, Jul 25, 1997	11.31	11.38	11.25	11.38
489	NYSE	RCS	Thu, Jul 24, 1997	11.13	11.25	11.13	11.25
488	NYSE	RCS	Wed, Jul 23, 1997	11.06	11.19	11.06	11.19
487	NYSE	RCS	Tue, Jul 22, 1997	11.13	11.13	11.00	11.13
486	NYSE	RCS	Mon, Jul 21, 1997	11.06	11.13	11.06	11.06
485	NYSE	RCS	Fri, Jul 18, 1997	11.06	11.13	11.06	11.13
484	NYSE	RCS	Thu, Jul 17, 1997	11.06	11.19	11.06	11.19
483	NYSE	RCS	Wed, Jul 16, 1997	11.13	11.19	11.06	11.06
482	NYSE	RCS	Tue, Jul 15, 1997	11.06	11.13	11.06	11.06
481	NYSE	RCS	Mon, Jul 14, 1997	10.88	11.13	10.88	11.06
480	NYSE	RCS	Fri, Jul 11, 1997	10.81	10.94	10.75	10.88
479	NYSE	RCS	Thu, Jul 10, 1997	10.81	10.81	10.75	10.81
478	NYSE	RCS	Wed, Jul 9, 1997	10.81	10.81	10.75	10.81
477	NYSE	RCS	Tue, Jul 8, 1997	10.81	10.81	10.75	10.75
476	NYSE	RCS	Mon, Jul 7, 1997	10.75	10.88	10.75	10.81
475	NYSE	RCS	Thu, Jul 3, 1997	10.81	10.88	10.75	10.81
474	NYSE	RCS	Wed, Jul 2, 1997	10.75	10.81	10.75	10.81
473	NYSE	RCS	Tue, Jul 1, 1997	10.75	10.81	10.75	10.75
472	NYSE	RCS	Mon, Jun 30, 1997	10.81	10.81	10.75	10.81
471	NYSE	RCS	Fri, Jun 27, 1997	10.81	10.88	10.75	10.88
470	NYSE	RCS	Thu, Jun 26, 1997	10.81	10.81	10.75	10.81
469	NYSE	RCS	Wed, Jun 25, 1997	10.75	10.81	10.75	10.75
468	NYSE	RCS	Tue, Jun 24, 1997	10.88	10.88	10.69	10.81
467	NYSE	RCS	Mon, Jun 23, 1997	10.75	10.88	10.75	10.88
466	NYSE	RCS	Fri, Jun 20, 1997	10.75	10.88	10.75	10.88
465	NYSE	RCS	Thu, Jun 19, 1997	10.75	10.88	10.75	10.75
464	NYSE	RCS	Wed, Jun 18, 1997	10.75	10.88	10.75	10.88
463	NYSE	RCS	Tue, Jun 17, 1997	10.75	10.88	10.63	10.88
462	NYSE	RCS	Mon, Jun 16, 1997	10.88	10.88	10.75	10.75
461	NYSE	RCS	Fri, Jun 13, 1997	10.75	10.88	10.75	10.88
460	NYSE	RCS	Thu, Jun 12, 1997	10.75	10.88	10.63	10.75
459	NYSE	RCS	Wed, Jun 11, 1997	10.75	10.75	10.63	10.63
458	NYSE	RCS	Tue, Jun 10, 1997	10.75	10.88	10.63	10.63
457	NYSE	RCS	Mon, Jun 9, 1997	10.75	10.88	10.75	10.88
456	NYSE	RCS	Fri, Jun 6, 1997	10.75	10.88	10.75	10.88
455	NYSE	RCS	Thu, Jun 5, 1997	10.88	10.88	10.75	10.81
454	NYSE	RCS	Wed, Jun 4, 1997	10.88	10.88	10.75	10.88
453	NYSE	RCS	Tue, Jun 3, 1997	10.75	10.88	10.63	10.75
452	NYSE	RCS	Mon, Jun 2, 1997	10.88	10.88	10.63	10.88
451	NYSE	RCS	Fri, May 30, 1997	10.63	10.88	10.63	10.75
450	NYSE	RCS	Thu, May 29, 1997	10.63	10.75	10.63	10.69
449	NYSE	RCS	Wed, May 28, 1997	10.75	10.75	10.63	10.75
448	NYSE	RCS	Tue, May 27, 1997	10.63	10.75	10.63	10.75
447	NYSE	RCS	Fri, May 23, 1997	10.63	10.75	10.63	10.75
446	NYSE	RCS	Thu, May 22, 1997	10.63	10.75	10.63	10.69
445	NYSE	RCS	Wed, May 21, 1997	10.75	10.75	10.63	10.75
444	NYSE	RCS	Tue, May 20, 1997	10.63	10.75	10.63	10.75
443	NYSE	RCS	Mon, May 19, 1997	10.63	10.75	10.63	10.63
442	NYSE	RCS	Fri, May 16, 1997	10.63	10.75	10.50	10.63
441	NYSE	RCS	Thu, May 15, 1997	10.63	10.69	10.50	10.69
440	NYSE	RCS	Wed, May 14, 1997	10.50	10.63	10.50	10.63
439	NYSE	RCS	Tue, May 13, 1997	10.63	10.63	10.50	10.50
438	NYSE	RCS	Mon, May 12, 1997	10.50	10.63	10.38	10.63
437	NYSE	RCS	Fri, May 9, 1997	10.50	10.63	10.50	10.63
436	NYSE	RCS	Thu, May 8, 1997	10.50	10.63	10.50	10.63
435	NYSE	RCS	Wed, May 7, 1997	10.63	10.75	10.38	10.50
434	NYSE	RCS	Tue, May 6, 1997	10.63	10.75	10.63	10.75
433	NYSE	RCS	Mon, May 5, 1997	10.75	10.75	10.63	10.69
432	NYSE	RCS	Fri, May 2, 1997	10.75	10.75	10.63	10.75
431	NYSE	RCS	Thu, May 1, 1997	10.63	10.75	10.50	10.75
430	NYSE	RCS	Wed, Apr 30, 1997	10.63	10.63	10.50	10.63
429	NYSE	RCS	Tue, Apr 29, 1997	10.50	10.63	10.50	10.50
428	NYSE	RCS	Mon, Apr 28, 1997	10.38	10.38	10.25	10.38
427	NYSE	RCS	Fri, Apr 25, 1997	10.38	10.38	10.25	10.25
426	NYSE	RCS	Thu, Apr 24, 1997	10.38	10.38	10.25	10.38
425	NYSE	RCS	Wed, Apr 23, 1997	10.38	10.38	10.25	10.38
424	NYSE	RCS	Tue, Apr 22, 1997	10.25	10.38	10.19	10.31
423	NYSE	RCS	Mon, Apr 21, 1997	10.13	10.25	10.13	10.25
422	NYSE	RCS	Fri, Apr 18, 1997	10.25	10.25	10.13	10.19
421	NYSE	RCS	Thu, Apr 17, 1997	10.13	10.25	10.13	10.25
420	NYSE	RCS	Wed, Apr 16, 1997	10.13	10.13	10.00	10.13
419	NYSE	RCS	Tue, Apr 15, 1997	10.13	10.13	10.00	10.13
418	NYSE	RCS	Mon, Apr 14, 1997	10.13	10.13	10.00	10.13
417	NYSE	RCS	Fri, Apr 11, 1997	10.00	10.13	10.00	10.13
416	NYSE	RCS	Thu, Apr 10, 1997	10.13	10.13	10.00	10.13
415	NYSE	RCS	Wed, Apr 9, 1997	10.13	10.25	10.00	10.13
414	NYSE	RCS	Tue, Apr 8, 1997	10.25	10.25	10.00	10.25
413	NYSE	RCS	Mon, Apr 7, 1997	10.38	10.50	10.25	10.25
412	NYSE	RCS	Fri, Apr 4, 1997	10.50	10.50	10.38	10.44
411	NYSE	RCS	Thu, Apr 3, 1997	10.50	10.63	10.38	10.38
410	NYSE	RCS	Wed, Apr 2, 1997	10.75	10.75	10.50	10.50
409	NYSE	RCS	Tue, Apr 1, 1997	10.63	10.75	10.63	10.63
408	NYSE	RCS	Mon, Mar 31, 1997	10.63	10.75	10.63	10.63
407	NYSE	RCS	Thu, Mar 27, 1997	10.75	10.75	10.63	10.75
406	NYSE	RCS	Wed, Mar 26, 1997	10.63	10.75	10.50	10.63
405	NYSE	RCS	Tue, Mar 25, 1997	10.63	10.63	10.50	10.50
404	NYSE	RCS	Mon, Mar 24, 1997	10.50	10.63	10.50	10.50
403	NYSE	RCS	Fri, Mar 21, 1997	10.50	10.63	10.50	10.63
402	NYSE	RCS	Thu, Mar 20, 1997	10.50	10.63	10.50	10.56
401	NYSE	RCS	Wed, Mar 19, 1997	10.50	10.63	10.50	10.63
400	NYSE	RCS	Tue, Mar 18, 1997	10.63	10.63	10.50	10.63
399	NYSE	RCS	Mon, Mar 17, 1997	10.50	10.63	10.50	10.63
398	NYSE	RCS	Fri, Mar 14, 1997	10.50	10.63	10.50	10.50
397	NYSE	RCS	Thu, Mar 13, 1997	10.75	10.75	10.50	10.50
396	NYSE	RCS	Wed, Mar 12, 1997	10.63	10.75	10.50	10.63
395	NYSE	RCS	Tue, Mar 11, 1997	10.75	10.75	10.63	10.63
394	NYSE	RCS	Mon, Mar 10, 1997	10.75	10.75	10.63	10.69
393	NYSE	RCS	Fri, Mar 7, 1997	10.63	10.75	10.63	10.75
392	NYSE	RCS	Thu, Mar 6, 1997	10.75	10.75	10.63	10.63
391	NYSE	RCS	Wed, Mar 5, 1997	10.63	10.75	10.63	10.63
390	NYSE	RCS	Tue, Mar 4, 1997	10.75	10.88	10.63	10.75
389	NYSE	RCS	Mon, Mar 3, 1997	10.75	10.88	10.63	10.75
388	NYSE	RCS	Fri, Feb 28, 1997	10.75	10.88	10.75	10.75
387	NYSE	RCS	Thu, Feb 27, 1997	10.63	10.88	10.63	10.88
386	NYSE	RCS	Wed, Feb 26, 1997	10.63	10.88	10.63	10.69
385	NYSE	RCS	Tue, Feb 25, 1997	10.63	10.75	10.63	10.75
384	NYSE	RCS	Mon, Feb 24, 1997	10.63	10.75	10.63	10.63
383	NYSE	RCS	Fri, Feb 21, 1997	10.75	10.88	10.63	10.75
382	NYSE	RCS	Thu, Feb 20, 1997	10.88	10.88	10.75	10.75
381	NYSE	RCS	Wed, Feb 19, 1997	10.75	10.88	10.63	10.88
380	NYSE	RCS	Tue, Feb 18, 1997	10.75	10.75	10.63	10.75
379	NYSE	RCS	Fri, Feb 14, 1997	10.63	10.75	10.63	10.75
378	NYSE	RCS	Thu, Feb 13, 1997	10.63	10.75	10.50	10.63
377	NYSE	RCS	Wed, Feb 12, 1997	10.50	10.63	10.50	10.63
376	NYSE	RCS	Tue, Feb 11, 1997	10.63	10.63	10.50	10.50
375	NYSE	RCS	Mon, Feb 10, 1997	10.63	10.63	10.50	10.63
374	NYSE	RCS	Fri, Feb 7, 1997	10.63	10.63	10.50	10.50
373	NYSE	RCS	Thu, Feb 6, 1997	10.50	10.63	10.50	10.63
372	NYSE	RCS	Wed, Feb 5, 1997	10.50	10.63	10.50	10.63
371	NYSE	RCS	Tue, Feb 4, 1997	10.63	10.63	10.50	10.56
370	NYSE	RCS	Mon, Feb 3, 1997	10.63	10.63	10.50	10.63
369	NYSE	RCS	Fri, Jan 31, 1997	10.50	10.63	10.50	10.63
368	NYSE	RCS	Thu, Jan 30, 1997	10.63	10.63	10.50	10.63
367	NYSE	RCS	Wed, Jan 29, 1997	10.63	10.63	10.50	10.63
366	NYSE	RCS	Tue, Jan 28, 1997	10.50	10.63	10.50	10.56
365	NYSE	RCS	Mon, Jan 27, 1997	10.63	10.63	10.50	10.50
364	NYSE	RCS	Fri, Jan 24, 1997	10.63	10.63	10.50	10.50
363	NYSE	RCS	Thu, Jan 23, 1997	10.63	10.63	10.50	10.63
362	NYSE	RCS	Wed, Jan 22, 1997	10.50	10.63	10.50	10.50
361	NYSE	RCS	Tue, Jan 21, 1997	10.63	10.63	10.50	10.50
360	NYSE	RCS	Mon, Jan 20, 1997	10.50	10.63	10.38	10.50
359	NYSE	RCS	Fri, Jan 17, 1997	10.38	10.50	10.38	10.50
358	NYSE	RCS	Thu, Jan 16, 1997	10.50	10.50	10.38	10.50
357	NYSE	RCS	Wed, Jan 15, 1997	10.50	10.63	10.31	10.44
356	NYSE	RCS	Tue, Jan 14, 1997	10.25	10.63	10.25	10.50
355	NYSE	RCS	Mon, Jan 13, 1997	10.38	10.38	10.25	10.38
354	NYSE	RCS	Fri, Jan 10, 1997	10.25	10.38	10.25	10.38
353	NYSE	RCS	Thu, Jan 9, 1997	10.38	10.38	10.25	10.38
352	NYSE	RCS	Wed, Jan 8, 1997	10.50	10.50	10.38	10.44
351	NYSE	RCS	Tue, Jan 7, 1997	10.25	10.50	10.25	10.38
350	NYSE	RCS	Mon, Jan 6, 1997	10.25	10.38	10.19	10.31
349	NYSE	RCS	Fri, Jan 3, 1997	10.25	10.25	10.13	10.25
348	NYSE	RCS	Thu, Jan 2, 1997	10.38	10.38	10.13	10.13
347	NYSE	RCS	Tue, Dec 31, 1996	10.25	10.38	10.13	10.38
346	NYSE	RCS	Mon, Dec 30, 1996	10.13	10.25	10.00	10.00
345	NYSE	RCS	Fri, Dec 27, 1996	10.13	10.13	10.00	10.13
344	NYSE	RCS	Thu, Dec 26, 1996	10.13	10.13	10.00	10.00
343	NYSE	RCS	Tue, Dec 24, 1996	10.00	10.13	9.88	10.00
342	NYSE	RCS	Mon, Dec 23, 1996	9.88	10.00	9.88	10.00
341	NYSE	RCS	Fri, Dec 20, 1996	9.88	10.00	9.88	9.94
340	NYSE	RCS	Thu, Dec 19, 1996	9.88	10.00	9.75	9.88
339	NYSE	RCS	Wed, Dec 18, 1996	10.00	10.00	9.88	9.88
338	NYSE	RCS	Tue, Dec 17, 1996	10.00	10.13	10.00	10.13
337	NYSE	RCS	Mon, Dec 16, 1996	10.00	10.13	10.00	10.00
336	NYSE	RCS	Fri, Dec 13, 1996	10.13	10.13	10.00	10.06
335	NYSE	RCS	Thu, Dec 12, 1996	10.13	10.13	10.00	10.13
334	NYSE	RCS	Wed, Dec 11, 1996	10.13	10.19	10.00	10.13
333	NYSE	RCS	Tue, Dec 10, 1996	10.13	10.25	10.13	10.13
332	NYSE	RCS	Mon, Dec 9, 1996	10.25	10.38	10.00	10.25
331	NYSE	RCS	Fri, Dec 6, 1996	10.25	10.38	10.25	10.25
330	NYSE	RCS	Thu, Dec 5, 1996	10.38	10.44	10.25	10.38
329	NYSE	RCS	Wed, Dec 4, 1996	10.38	10.38	10.13	10.25
328	NYSE	RCS	Tue, Dec 3, 1996	10.13	10.38	10.13	10.25
327	NYSE	RCS	Mon, Dec 2, 1996	10.25	10.25	10.13	10.13
326	NYSE	RCS	Fri, Nov 29, 1996	10.25	10.25	10.13	10.13
325	NYSE	RCS	Wed, Nov 27, 1996	10.25	10.25	10.13	10.13
324	NYSE	RCS	Tue, Nov 26, 1996	10.13	10.25	10.13	10.25
323	NYSE	RCS	Mon, Nov 25, 1996	10.13	10.19	10.00	10.13
322	NYSE	RCS	Fri, Nov 22, 1996	10.13	10.13	10.00	10.00
321	NYSE	RCS	Thu, Nov 21, 1996	10.00	10.13	10.00	10.13
320	NYSE	RCS	Wed, Nov 20, 1996	10.00	10.13	10.00	10.00
319	NYSE	RCS	Tue, Nov 19, 1996	10.13	10.13	10.00	10.00
318	NYSE	RCS	Mon, Nov 18, 1996	10.13	10.13	10.00	10.13
317	NYSE	RCS	Fri, Nov 15, 1996	10.00	10.13	10.00	10.13
316	NYSE	RCS	Thu, Nov 14, 1996	10.00	10.13	10.00	10.00
315	NYSE	RCS	Wed, Nov 13, 1996	10.13	10.13	10.00	10.13
314	NYSE	RCS	Tue, Nov 12, 1996	10.13	10.13	10.00	10.13
313	NYSE	RCS	Mon, Nov 11, 1996	10.00	10.13	10.00	10.13
312	NYSE	RCS	Fri, Nov 8, 1996	10.13	10.13	10.00	10.00
311	NYSE	RCS	Thu, Nov 7, 1996	10.00	10.25	10.00	10.19
310	NYSE	RCS	Wed, Nov 6, 1996	10.13	10.25	10.00	10.00
309	NYSE	RCS	Tue, Nov 5, 1996	10.00	10.25	10.00	10.13
308	NYSE	RCS	Mon, Nov 4, 1996	10.13	10.13	10.00	10.00
307	NYSE	RCS	Fri, Nov 1, 1996	10.00	10.13	10.00	10.00
306	NYSE	RCS	Thu, Oct 31, 1996	10.13	10.13	10.00	10.00
305	NYSE	RCS	Wed, Oct 30, 1996	10.00	10.13	10.00	10.00
304	NYSE	RCS	Tue, Oct 29, 1996	10.13	10.13	10.00	10.13
303	NYSE	RCS	Mon, Oct 28, 1996	10.13	10.13	10.00	10.13
302	NYSE	RCS	Fri, Oct 25, 1996	10.13	10.13	10.00	10.06
301	NYSE	RCS	Thu, Oct 24, 1996	10.25	10.25	10.00	10.13
300	NYSE	RCS	Wed, Oct 23, 1996	10.00	10.25	10.00	10.25
299	NYSE	RCS	Tue, Oct 22, 1996	10.13	10.13	10.00	10.06
298	NYSE	RCS	Mon, Oct 21, 1996	10.00	10.13	10.00	10.00
297	NYSE	RCS	Fri, Oct 18, 1996	10.13	10.13	10.00	10.06
296	NYSE	RCS	Thu, Oct 17, 1996	10.13	10.13	10.00	10.00
295	NYSE	RCS	Wed, Oct 16, 1996	10.00	10.13	10.00	10.00
294	NYSE	RCS	Tue, Oct 15, 1996	10.00	10.13	10.00	10.13
293	NYSE	RCS	Mon, Oct 14, 1996	9.94	10.13	9.88	10.13
292	NYSE	RCS	Fri, Oct 11, 1996	10.00	10.00	9.88	10.00
291	NYSE	RCS	Thu, Oct 10, 1996	9.88	10.00	9.88	10.00
290	NYSE	RCS	Wed, Oct 9, 1996	9.88	10.00	9.88	9.88
289	NYSE	RCS	Tue, Oct 8, 1996	10.00	10.00	9.88	10.00
288	NYSE	RCS	Mon, Oct 7, 1996	10.13	10.13	10.00	10.06
287	NYSE	RCS	Fri, Oct 4, 1996	10.00	10.13	9.88	10.13
286	NYSE	RCS	Thu, Oct 3, 1996	10.00	10.00	9.88	10.00
285	NYSE	RCS	Wed, Oct 2, 1996	10.00	10.00	9.88	9.88
284	NYSE	RCS	Tue, Oct 1, 1996	9.88	10.00	9.75	9.88
283	NYSE	RCS	Mon, Sep 30, 1996	9.88	9.88	9.75	9.81
282	NYSE	RCS	Fri, Sep 27, 1996	9.88	9.88	9.75	9.88
281	NYSE	RCS	Thu, Sep 26, 1996	9.75	9.88	9.69	9.88
280	NYSE	RCS	Wed, Sep 25, 1996	9.88	9.88	9.75	9.75
279	NYSE	RCS	Tue, Sep 24, 1996	9.88	9.88	9.75	9.75
278	NYSE	RCS	Mon, Sep 23, 1996	9.75	9.88	9.75	9.75
277	NYSE	RCS	Fri, Sep 20, 1996	9.88	9.88	9.63	9.75
276	NYSE	RCS	Thu, Sep 19, 1996	9.75	9.88	9.75	9.88
275	NYSE	RCS	Wed, Sep 18, 1996	9.75	9.88	9.75	9.88
274	NYSE	RCS	Tue, Sep 17, 1996	9.75	9.88	9.75	9.75
273	NYSE	RCS	Mon, Sep 16, 1996	9.88	9.88	9.75	9.75
272	NYSE	RCS	Fri, Sep 13, 1996	9.88	9.88	9.75	9.75
271	NYSE	RCS	Thu, Sep 12, 1996	9.75	9.88	9.75	9.88
270	NYSE	RCS	Wed, Sep 11, 1996	9.75	9.88	9.75	9.75
269	NYSE	RCS	Tue, Sep 10, 1996	9.75	9.88	9.75	9.75
268	NYSE	RCS	Mon, Sep 9, 1996	9.88	9.88	9.75	9.88
267	NYSE	RCS	Fri, Sep 6, 1996	9.75	9.88	9.75	9.88
266	NYSE	RCS	Thu, Sep 5, 1996	9.88	9.88	9.75	9.75
265	NYSE	RCS	Wed, Sep 4, 1996	9.88	9.88	9.75	9.75
264	NYSE	RCS	Tue, Sep 3, 1996	9.88	9.88	9.75	9.75
263	NYSE	RCS	Fri, Aug 30, 1996	9.75	9.75	9.63	9.75
262	NYSE	RCS	Thu, Aug 29, 1996	9.75	9.88	9.75	9.75
261	NYSE	RCS	Wed, Aug 28, 1996	9.88	9.88	9.75	9.81
260	NYSE	RCS	Tue, Aug 27, 1996	9.75	9.88	9.75	9.75
259	NYSE	RCS	Mon, Aug 26, 1996	9.75	9.88	9.75	9.81
258	NYSE	RCS	Fri, Aug 23, 1996	9.88	9.88	9.75	9.75
257	NYSE	RCS	Thu, Aug 22, 1996	9.75	9.88	9.75	9.88
256	NYSE	RCS	Wed, Aug 21, 1996	9.75	9.88	9.75	9.88
255	NYSE	RCS	Tue, Aug 20, 1996	9.75	9.88	9.75	9.81
254	NYSE	RCS	Mon, Aug 19, 1996	9.75	9.88	9.75	9.75
253	NYSE	RCS	Fri, Aug 16, 1996	9.88	9.88	9.75	9.81
252	NYSE	RCS	Thu, Aug 15, 1996	9.69	9.75	9.63	9.75
251	NYSE	RCS	Wed, Aug 14, 1996	9.75	9.75	9.63	9.75
250	NYSE	RCS	Tue, Aug 13, 1996	9.63	9.75	9.63	9.75
249	NYSE	RCS	Mon, Aug 12, 1996	9.63	9.69	9.63	9.63
248	NYSE	RCS	Fri, Aug 9, 1996	9.75	9.75	9.63	9.75
247	NYSE	RCS	Thu, Aug 8, 1996	9.63	9.75	9.63	9.75
246	NYSE	RCS	Wed, Aug 7, 1996	9.75	9.75	9.63	9.69
245	NYSE	RCS	Tue, Aug 6, 1996	9.75	9.75	9.63	9.63
244	NYSE	RCS	Mon, Aug 5, 1996	9.63	9.75	9.63	9.75
243	NYSE	RCS	Fri, Aug 2, 1996	9.75	9.75	9.63	9.63
242	NYSE	RCS	Thu, Aug 1, 1996	9.75	9.75	9.63	9.75
241	NYSE	RCS	Wed, Jul 31, 1996	9.63	9.75	9.63	9.75
240	NYSE	RCS	Tue, Jul 30, 1996	9.63	9.75	9.50	9.75
239	NYSE	RCS	Mon, Jul 29, 1996	9.75	9.75	9.63	9.75
238	NYSE	RCS	Fri, Jul 26, 1996	9.75	9.75	9.63	9.63
237	NYSE	RCS	Thu, Jul 25, 1996	9.63	9.75	9.50	9.75
236	NYSE	RCS	Wed, Jul 24, 1996	9.50	9.63	9.50	9.63
235	NYSE	RCS	Tue, Jul 23, 1996	9.50	9.63	9.50	9.50
234	NYSE	RCS	Mon, Jul 22, 1996	9.50	9.63	9.50	9.50
233	NYSE	RCS	Fri, Jul 19, 1996	9.50	9.63	9.50	9.50
232	NYSE	RCS	Thu, Jul 18, 1996	9.38	9.63	9.38	9.50
231	NYSE	RCS	Wed, Jul 17, 1996	9.38	9.50	9.38	9.44
230	NYSE	RCS	Tue, Jul 16, 1996	9.50	9.50	9.38	9.38
229	NYSE	RCS	Mon, Jul 15, 1996	9.50	9.50	9.38	9.38
228	NYSE	RCS	Fri, Jul 12, 1996	9.50	9.50	9.38	9.38
227	NYSE	RCS	Thu, Jul 11, 1996	9.50	9.50	9.38	9.50
226	NYSE	RCS	Wed, Jul 10, 1996	9.50	9.50	9.38	9.50
225	NYSE	RCS	Tue, Jul 9, 1996	9.50	9.50	9.38	9.38
224	NYSE	RCS	Mon, Jul 8, 1996	9.50	9.63	9.50	9.50
223	NYSE	RCS	Fri, Jul 5, 1996	9.50	9.56	9.50	9.56
222	NYSE	RCS	Wed, Jul 3, 1996	9.50	9.63	9.50	9.63
221	NYSE	RCS	Tue, Jul 2, 1996	9.50	9.63	9.50	9.63
220	NYSE	RCS	Mon, Jul 1, 1996	9.63	9.63	9.50	9.50
219	NYSE	RCS	Fri, Jun 28, 1996	9.38	9.63	9.38	9.50
218	NYSE	RCS	Thu, Jun 27, 1996	9.50	9.50	9.38	9.38
217	NYSE	RCS	Wed, Jun 26, 1996	9.50	9.50	9.38	9.38
216	NYSE	RCS	Tue, Jun 25, 1996	9.38	9.50	9.38	9.38
215	NYSE	RCS	Mon, Jun 24, 1996	9.38	9.50	9.38	9.50
214	NYSE	RCS	Fri, Jun 21, 1996	9.50	9.50	9.38	9.38
213	NYSE	RCS	Thu, Jun 20, 1996	9.38	9.50	9.38	9.50
212	NYSE	RCS	Wed, Jun 19, 1996	9.50	9.50	9.38	9.38
211	NYSE	RCS	Tue, Jun 18, 1996	9.38	9.50	9.38	9.44
210	NYSE	RCS	Mon, Jun 17, 1996	9.38	9.50	9.38	9.44
209	NYSE	RCS	Fri, Jun 14, 1996	9.38	9.50	9.38	9.38
208	NYSE	RCS	Thu, Jun 13, 1996	9.38	9.50	9.38	9.44
207	NYSE	RCS	Wed, Jun 12, 1996	9.38	9.50	9.38	9.38
206	NYSE	RCS	Tue, Jun 11, 1996	9.50	9.50	9.38	9.38
205	NYSE	RCS	Mon, Jun 10, 1996	9.50	9.50	9.38	9.50
204	NYSE	RCS	Fri, Jun 7, 1996	9.63	9.63	9.50	9.50
203	NYSE	RCS	Thu, Jun 6, 1996	9.63	9.75	9.63	9.63
202	NYSE	RCS	Wed, Jun 5, 1996	9.63	9.75	9.63	9.75
201	NYSE	RCS	Tue, Jun 4, 1996	9.63	9.75	9.63	9.63
200	NYSE	RCS	Mon, Jun 3, 1996	9.63	9.75	9.63	9.63
199	NYSE	RCS	Fri, May 31, 1996	9.63	9.75	9.63	9.63
198	NYSE	RCS	Thu, May 30, 1996	9.75	9.75	9.63	9.69
197	NYSE	RCS	Wed, May 29, 1996	9.75	9.75	9.63	9.63
196	NYSE	RCS	Tue, May 28, 1996	9.75	9.88	9.75	9.75
195	NYSE	RCS	Fri, May 24, 1996	9.63	9.88	9.63	9.75
194	NYSE	RCS	Thu, May 23, 1996	9.75	9.75	9.63	9.75
193	NYSE	RCS	Wed, May 22, 1996	9.63	9.75	9.63	9.75
192	NYSE	RCS	Tue, May 21, 1996	9.63	9.75	9.63	9.63
191	NYSE	RCS	Mon, May 20, 1996	9.63	9.75	9.63	9.69
190	NYSE	RCS	Fri, May 17, 1996	9.75	9.88	9.63	9.63
189	NYSE	RCS	Thu, May 16, 1996	9.75	9.88	9.75	9.75
188	NYSE	RCS	Wed, May 15, 1996	9.75	9.88	9.75	9.75
187	NYSE	RCS	Tue, May 14, 1996	9.75	9.88	9.75	9.75
186	NYSE	RCS	Mon, May 13, 1996	9.63	9.75	9.63	9.75
185	NYSE	RCS	Fri, May 10, 1996	9.63	9.75	9.50	9.63
184	NYSE	RCS	Thu, May 9, 1996	9.50	9.63	9.50	9.50
183	NYSE	RCS	Wed, May 8, 1996	9.63	9.63	9.50	9.63
182	NYSE	RCS	Tue, May 7, 1996	9.63	9.63	9.50	9.63
181	NYSE	RCS	Mon, May 6, 1996	9.50	9.63	9.50	9.63
180	NYSE	RCS	Fri, May 3, 1996	9.50	9.63	9.50	9.56
179	NYSE	RCS	Thu, May 2, 1996	9.63	9.63	9.50	9.50
178	NYSE	RCS	Wed, May 1, 1996	9.63	9.75	9.50	9.63
177	NYSE	RCS	Tue, Apr 30, 1996	9.63	9.63	9.50	9.63
176	NYSE	RCS	Mon, Apr 29, 1996	9.50	9.63	9.50	9.50
175	NYSE	RCS	Fri, Apr 26, 1996	9.63	9.63	9.50	9.63
174	NYSE	RCS	Thu, Apr 25, 1996	9.63	9.63	9.50	9.63
173	NYSE	RCS	Wed, Apr 24, 1996	9.50	9.63	9.50	9.50
172	NYSE	RCS	Tue, Apr 23, 1996	9.50	9.63	9.50	9.50
171	NYSE	RCS	Mon, Apr 22, 1996	9.50	9.63	9.50	9.50
170	NYSE	RCS	Fri, Apr 19, 1996	9.50	9.63	9.50	9.50
169	NYSE	RCS	Thu, Apr 18, 1996	9.63	9.63	9.50	9.50
168	NYSE	RCS	Wed, Apr 17, 1996	9.63	9.63	9.50	9.56
167	NYSE	RCS	Tue, Apr 16, 1996	9.63	9.63	9.50	9.63
166	NYSE	RCS	Mon, Apr 15, 1996	9.63	9.63	9.50	9.56
165	NYSE	RCS	Fri, Apr 12, 1996	9.50	9.63	9.50	9.63
164	NYSE	RCS	Thu, Apr 11, 1996	9.50	9.63	9.50	9.50
163	NYSE	RCS	Wed, Apr 10, 1996	9.63	9.63	9.50	9.50
162	NYSE	RCS	Tue, Apr 9, 1996	9.63	9.75	9.50	9.63
161	NYSE	RCS	Mon, Apr 8, 1996	9.63	9.63	9.50	9.63
160	NYSE	RCS	Thu, Apr 4, 1996	9.88	9.88	9.75	9.75
159	NYSE	RCS	Wed, Apr 3, 1996	9.75	9.88	9.75	9.81
158	NYSE	RCS	Tue, Apr 2, 1996	9.75	9.88	9.75	9.75
157	NYSE	RCS	Mon, Apr 1, 1996	9.88	9.88	9.75	9.81
156	NYSE	RCS	Fri, Mar 29, 1996	9.75	9.88	9.75	9.81
155	NYSE	RCS	Thu, Mar 28, 1996	9.88	9.88	9.75	9.75
154	NYSE	RCS	Wed, Mar 27, 1996	9.88	9.88	9.75	9.88
153	NYSE	RCS	Tue, Mar 26, 1996	9.75	9.88	9.75	9.81
152	NYSE	RCS	Mon, Mar 25, 1996	9.75	9.88	9.63	9.75
151	NYSE	RCS	Fri, Mar 22, 1996	9.63	9.75	9.63	9.75
150	NYSE	RCS	Thu, Mar 21, 1996	9.75	9.75	9.63	9.75
149	NYSE	RCS	Wed, Mar 20, 1996	9.75	9.75	9.63	9.63
148	NYSE	RCS	Tue, Mar 19, 1996	9.63	9.75	9.63	9.63
147	NYSE	RCS	Mon, Mar 18, 1996	9.63	9.75	9.63	9.63
146	NYSE	RCS	Fri, Mar 15, 1996	9.63	9.75	9.63	9.69
145	NYSE	RCS	Thu, Mar 14, 1996	9.63	9.75	9.63	9.63
144	NYSE	RCS	Wed, Mar 13, 1996	9.63	9.75	9.63	9.75
143	NYSE	RCS	Tue, Mar 12, 1996	9.63	9.75	9.63	9.75
142	NYSE	RCS	Mon, Mar 11, 1996	9.63	9.75	9.63	9.63
141	NYSE	RCS	Fri, Mar 8, 1996	10.00	10.00	9.75	9.75
140	NYSE	RCS	Thu, Mar 7, 1996	10.13	10.13	10.00	10.13
139	NYSE	RCS	Wed, Mar 6, 1996	10.13	10.25	10.13	10.13
138	NYSE	RCS	Tue, Mar 5, 1996	10.25	10.25	10.13	10.25
137	NYSE	RCS	Mon, Mar 4, 1996	10.13	10.25	10.13	10.25
136	NYSE	RCS	Fri, Mar 1, 1996	10.25	10.25	10.13	10.25
135	NYSE	RCS	Thu, Feb 29, 1996	10.25	10.25	10.13	10.13
134	NYSE	RCS	Wed, Feb 28, 1996	10.13	10.25	10.13	10.25
133	NYSE	RCS	Tue, Feb 27, 1996	10.25	10.25	10.13	10.13
132	NYSE	RCS	Mon, Feb 26, 1996	10.13	10.38	10.13	10.13
131	NYSE	RCS	Fri, Feb 23, 1996	10.13	10.25	10.13	10.13
130	NYSE	RCS	Thu, Feb 22, 1996	10.13	10.25	10.13	10.25
129	NYSE	RCS	Wed, Feb 21, 1996	10.13	10.25	10.13	10.25
128	NYSE	RCS	Tue, Feb 20, 1996	10.13	10.25	10.13	10.25
127	NYSE	RCS	Fri, Feb 16, 1996	10.13	10.25	10.13	10.13
126	NYSE	RCS	Thu, Feb 15, 1996	10.13	10.25	10.13	10.13
125	NYSE	RCS	Wed, Feb 14, 1996	10.13	10.25	10.13	10.13
124	NYSE	RCS	Tue, Feb 13, 1996	10.13	10.25	10.13	10.25
123	NYSE	RCS	Mon, Feb 12, 1996	10.13	10.25	10.13	10.13
122	NYSE	RCS	Fri, Feb 9, 1996	10.13	10.25	10.13	10.13
121	NYSE	RCS	Thu, Feb 8, 1996	10.25	10.25	10.13	10.25
120	NYSE	RCS	Wed, Feb 7, 1996	10.13	10.25	10.13	10.13
119	NYSE	RCS	Tue, Feb 6, 1996	10.38	10.38	10.13	10.25
118	NYSE	RCS	Mon, Feb 5, 1996	10.13	10.25	10.13	10.25
117	NYSE	RCS	Fri, Feb 2, 1996	10.25	10.25	10.13	10.13
116	NYSE	RCS	Thu, Feb 1, 1996	10.25	10.38	10.13	10.25
115	NYSE	RCS	Wed, Jan 31, 1996	10.25	10.38	10.13	10.25
114	NYSE	RCS	Tue, Jan 30, 1996	10.13	10.25	10.13	10.25
113	NYSE	RCS	Mon, Jan 29, 1996	10.25	10.25	10.13	10.25
112	NYSE	RCS	Fri, Jan 26, 1996	10.25	10.25	10.13	10.13
111	NYSE	RCS	Thu, Jan 25, 1996	10.13	10.25	10.13	10.13
110	NYSE	RCS	Wed, Jan 24, 1996	10.13	10.25	10.13	10.13
109	NYSE	RCS	Tue, Jan 23, 1996	10.13	10.25	10.13	10.25
108	NYSE	RCS	Mon, Jan 22, 1996	10.13	10.25	10.13	10.25
107	NYSE	RCS	Fri, Jan 19, 1996	10.13	10.25	10.13	10.13
106	NYSE	RCS	Thu, Jan 18, 1996	10.13	10.25	10.13	10.13
105	NYSE	RCS	Wed, Jan 17, 1996	10.13	10.25	10.13	10.25
104	NYSE	RCS	Tue, Jan 16, 1996	10.13	10.25	10.13	10.13
103	NYSE	RCS	Mon, Jan 15, 1996	10.25	10.25	10.13	10.13
102	NYSE	RCS	Fri, Jan 12, 1996	10.13	10.25	10.13	10.13
101	NYSE	RCS	Thu, Jan 11, 1996	10.25	10.25	10.13	10.13
100	NYSE	RCS	Wed, Jan 10, 1996	10.25	10.25	10.13	10.25
99	NYSE	RCS	Tue, Jan 9, 1996	10.13	10.25	10.13	10.13
98	NYSE	RCS	Mon, Jan 8, 1996	10.13	10.25	10.13	10.25
97	NYSE	RCS	Fri, Jan 5, 1996	10.13	10.25	10.13	10.25
96	NYSE	RCS	Thu, Jan 4, 1996	10.13	10.13	10.00	10.13
95	NYSE	RCS	Wed, Jan 3, 1996	10.13	10.13	10.00	10.13
94	NYSE	RCS	Tue, Jan 2, 1996	10.00	10.13	10.00	10.13
93	NYSE	RCS	Fri, Dec 29, 1995	10.00	10.13	9.88	10.00
92	NYSE	RCS	Thu, Dec 28, 1995	10.00	10.13	9.88	10.00
91	NYSE	RCS	Wed, Dec 27, 1995	10.00	10.13	9.88	10.00
90	NYSE	RCS	Tue, Dec 26, 1995	9.88	10.00	9.88	9.94
89	NYSE	RCS	Fri, Dec 22, 1995	9.88	10.00	9.88	9.88
88	NYSE	RCS	Thu, Dec 21, 1995	10.00	10.00	9.88	9.88
87	NYSE	RCS	Wed, Dec 20, 1995	9.88	10.00	9.88	10.00
86	NYSE	RCS	Tue, Dec 19, 1995	9.88	10.00	9.88	10.00
85	NYSE	RCS	Mon, Dec 18, 1995	9.88	10.00	9.88	10.00
84	NYSE	RCS	Fri, Dec 15, 1995	10.00	10.00	9.88	9.88
83	NYSE	RCS	Thu, Dec 14, 1995	10.13	10.13	9.88	9.88
82	NYSE	RCS	Wed, Dec 13, 1995	10.00	10.13	10.00	10.13
81	NYSE	RCS	Tue, Dec 12, 1995	10.00	10.13	10.00	10.00
80	NYSE	RCS	Mon, Dec 11, 1995	10.13	10.13	10.00	10.00
79	NYSE	RCS	Fri, Dec 8, 1995	10.00	10.13	10.00	10.13
78	NYSE	RCS	Thu, Dec 7, 1995	10.13	10.25	10.13	10.13
77	NYSE	RCS	Wed, Dec 6, 1995	10.25	10.25	10.13	10.25
76	NYSE	RCS	Tue, Dec 5, 1995	10.25	10.25	10.13	10.25
75	NYSE	RCS	Mon, Dec 4, 1995	10.13	10.25	10.13	10.13
74	NYSE	RCS	Fri, Dec 1, 1995	10.00	10.25	10.00	10.13
73	NYSE	RCS	Thu, Nov 30, 1995	10.13	10.13	10.00	10.00
72	NYSE	RCS	Wed, Nov 29, 1995	10.25	10.25	10.13	10.13
71	NYSE	RCS	Tue, Nov 28, 1995	10.13	10.25	10.13	10.13
70	NYSE	RCS	Mon, Nov 27, 1995	10.13	10.25	10.13	10.13
69	NYSE	RCS	Fri, Nov 24, 1995	10.25	10.25	10.13	10.25
68	NYSE	RCS	Wed, Nov 22, 1995	10.13	10.25	10.13	10.13
67	NYSE	RCS	Tue, Nov 21, 1995	10.13	10.25	10.13	10.25
66	NYSE	RCS	Mon, Nov 20, 1995	10.13	10.25	10.13	10.25
65	NYSE	RCS	Fri, Nov 17, 1995	10.13	10.13	10.13	10.13
64	NYSE	RCS	Thu, Nov 16, 1995	10.13	10.25	10.13	10.13
63	NYSE	RCS	Wed, Nov 15, 1995	10.13	10.25	10.13	10.13
62	NYSE	RCS	Tue, Nov 14, 1995	10.13	10.25	10.00	10.00
61	NYSE	RCS	Mon, Nov 13, 1995	10.13	10.25	10.00	10.00
60	NYSE	RCS	Fri, Nov 10, 1995	10.13	10.25	10.13	10.13
59	NYSE	RCS	Thu, Nov 9, 1995	10.13	10.25	10.06	10.13
58	NYSE	RCS	Wed, Nov 8, 1995	10.13	10.25	10.13	10.13
57	NYSE	RCS	Tue, Nov 7, 1995	10.25	10.25	10.13	10.13
56	NYSE	RCS	Mon, Nov 6, 1995	10.13	10.25	10.13	10.25
55	NYSE	RCS	Fri, Nov 3, 1995	10.13	10.25	10.13	10.13
54	NYSE	RCS	Thu, Nov 2, 1995	10.13	10.19	10.00	10.19
53	NYSE	RCS	Wed, Nov 1, 1995	10.25	10.25	10.00	10.00
52	NYSE	RCS	Tue, Oct 31, 1995	10.13	10.25	10.13	10.13
51	NYSE	RCS	Mon, Oct 30, 1995	10.25	10.25	10.13	10.13
50	NYSE	RCS	Fri, Oct 27, 1995	10.25	10.25	10.13	10.13
49	NYSE	RCS	Thu, Oct 26, 1995	10.13	10.25	10.00	10.25
48	NYSE	RCS	Wed, Oct 25, 1995	10.25	10.25	10.00	10.13
47	NYSE	RCS	Tue, Oct 24, 1995	10.13	10.13	10.00	10.13
46	NYSE	RCS	Mon, Oct 23, 1995	10.00	10.13	10.00	10.13
45	NYSE	RCS	Fri, Oct 20, 1995	9.88	10.13	9.88	10.00
44	NYSE	RCS	Thu, Oct 19, 1995	9.88	10.00	9.88	9.88
43	NYSE	RCS	Wed, Oct 18, 1995	10.00	10.00	9.88	9.88
42	NYSE	RCS	Tue, Oct 17, 1995	10.00	10.00	9.88	9.88
41	NYSE	RCS	Mon, Oct 16, 1995	10.00	10.00	9.88	9.88
40	NYSE	RCS	Fri, Oct 13, 1995	10.00	10.13	10.00	10.00
39	NYSE	RCS	Thu, Oct 12, 1995	9.88	10.13	9.88	10.06
38	NYSE	RCS	Wed, Oct 11, 1995	9.88	10.00	9.88	9.88
37	NYSE	RCS	Tue, Oct 10, 1995	10.00	10.00	9.88	9.88
36	NYSE	RCS	Mon, Oct 9, 1995	10.00	10.13	9.94	10.00
35	NYSE	RCS	Fri, Oct 6, 1995	10.00	10.13	10.00	10.00
34	NYSE	RCS	Thu, Oct 5, 1995	9.88	10.00	9.88	10.00
33	NYSE	RCS	Wed, Oct 4, 1995	9.94	10.00	9.88	10.00
32	NYSE	RCS	Tue, Oct 3, 1995	9.88	10.00	9.88	9.94
31	NYSE	RCS	Mon, Oct 2, 1995	10.00	10.00	9.88	9.88
30	NYSE	RCS	Fri, Sep 29, 1995	10.00	10.00	9.88	10.00
29	NYSE	RCS	Thu, Sep 28, 1995	9.88	10.00	9.88	9.88
28	NYSE	RCS	Wed, Sep 27, 1995	9.88	10.00	9.88	10.00
27	NYSE	RCS	Tue, Sep 26, 1995	10.00	10.00	9.88	10.00
26	NYSE	RCS	Mon, Sep 25, 1995	10.00	10.00	9.88	9.88
25	NYSE	RCS	Fri, Sep 22, 1995	10.00	10.00	9.88	9.88
24	NYSE	RCS	Thu, Sep 21, 1995	9.88	10.00	9.88	10.00
23	NYSE	RCS	Wed, Sep 20, 1995	9.88	10.00	9.88	9.94
22	NYSE	RCS	Tue, Sep 19, 1995	9.88	10.00	9.88	9.94
21	NYSE	RCS	Mon, Sep 18, 1995	9.88	10.00	9.88	10.00
20	NYSE	RCS	Fri, Sep 15, 1995	9.88	10.00	9.88	10.00
19	NYSE	RCS	Thu, Sep 14, 1995	10.00	10.00	9.88	9.88
18	NYSE	RCS	Wed, Sep 13, 1995	10.00	10.13	9.94	10.00
17	NYSE	RCS	Tue, Sep 12, 1995	10.00	10.13	10.00	10.00
16	NYSE	RCS	Mon, Sep 11, 1995	10.13	10.13	10.00	10.06
15	NYSE	RCS	Fri, Sep 8, 1995	10.00	10.13	9.88	10.00
14	NYSE	RCS	Thu, Sep 7, 1995	10.00	10.13	9.88	10.00
13	NYSE	RCS	Wed, Sep 6, 1995	10.00	10.13	10.00	10.00
12	NYSE	RCS	Tue, Sep 5, 1995	10.13	10.13	10.00	10.13
11	NYSE	RCS	Fri, Sep 1, 1995	10.00	10.13	9.88	10.13
10	NYSE	RCS	Thu, Aug 31, 1995	10.00	10.13	9.88	10.00
9	NYSE	RCS	Wed, Aug 30, 1995	10.00	10.13	10.00	10.00
8	NYSE	RCS	Tue, Aug 29, 1995	10.00	10.13	10.00	10.00
7	NYSE	RCS	Mon, Aug 28, 1995	10.13	10.13	10.00	10.00
6	NYSE	RCS	Fri, Aug 25, 1995	10.13	10.13	9.94	10.06
5	NYSE	RCS	Thu, Aug 24, 1995	10.00	10.13	10.00	10.00
4	NYSE	RCS	Wed, Aug 23, 1995	10.00	10.13	9.88	10.00
3	NYSE	RCS	Tue, Aug 22, 1995	10.00	10.13	9.88	9.88
2	NYSE	RCS	Mon, Aug 21, 1995	9.88	10.13	9.88	10.13
1	NYSE	RCS	Fri, Aug 18, 1995	10.00	10.00	9.88	10.00
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO Strategic Income Fund, Inc. NYSE:RCS 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