Dr. Reddy's Laboratories Ltd Common Stock NYSE:RDY Historical Prices

Below are the 5791 trading days of historical prices for RDY.

#	Exchange	Symbol	Date	Open	High	Low	Close
5791	NYSE	RDY	Fri, Apr 19, 2024	70.90	71.30	70.72	71.14
5790	NYSE	RDY	Thu, Apr 18, 2024	71.10	71.36	70.79	70.91
5789	NYSE	RDY	Wed, Apr 17, 2024	71.65	71.71	71.19	71.31
5788	NYSE	RDY	Tue, Apr 16, 2024	71.30	71.87	71.15	71.61
5787	NYSE	RDY	Mon, Apr 15, 2024	71.33	71.90	70.86	71.12
5786	NYSE	RDY	Fri, Apr 12, 2024	72.39	72.39	71.23	71.42
5785	NYSE	RDY	Thu, Apr 11, 2024	72.59	73.16	72.33	72.68
5784	NYSE	RDY	Wed, Apr 10, 2024	73.02	73.69	72.58	72.60
5783	NYSE	RDY	Tue, Apr 9, 2024	73.62	73.89	73.45	73.89
5782	NYSE	RDY	Mon, Apr 8, 2024	73.63	74.07	73.40	73.70
5781	NYSE	RDY	Fri, Apr 5, 2024	73.39	74.13	73.31	73.76
5780	NYSE	RDY	Thu, Apr 4, 2024	73.30	73.62	72.85	72.88
5779	NYSE	RDY	Wed, Apr 3, 2024	73.50	73.50	72.50	73.02
5778	NYSE	RDY	Tue, Apr 2, 2024	73.83	73.88	73.05	73.83
5777	NYSE	RDY	Mon, Apr 1, 2024	74.44	74.44	73.67	73.94
5776	NYSE	RDY	Thu, Mar 28, 2024	73.15	73.81	73.04	73.35
5775	NYSE	RDY	Wed, Mar 27, 2024	72.91	73.27	72.19	72.31
5774	NYSE	RDY	Tue, Mar 26, 2024	73.40	73.61	72.78	72.80
5773	NYSE	RDY	Mon, Mar 25, 2024	73.22	73.56	73.02	73.41
5772	NYSE	RDY	Fri, Mar 22, 2024	73.50	74.19	73.48	73.48
5771	NYSE	RDY	Thu, Mar 21, 2024	72.31	73.67	72.06	72.90
5770	NYSE	RDY	Wed, Mar 20, 2024	72.94	73.04	72.14	72.81
5769	NYSE	RDY	Tue, Mar 19, 2024	73.96	74.13	72.53	73.04
5768	NYSE	RDY	Mon, Mar 18, 2024	75.65	75.79	75.34	75.49
5767	NYSE	RDY	Fri, Mar 15, 2024	75.51	75.96	75.22	75.24
5766	NYSE	RDY	Thu, Mar 14, 2024	75.30	75.49	74.90	75.45
5765	NYSE	RDY	Wed, Mar 13, 2024	76.23	76.38	74.90	75.27
5764	NYSE	RDY	Tue, Mar 12, 2024	76.73	76.73	76.23	76.32
5763	NYSE	RDY	Mon, Mar 11, 2024	76.82	77.29	76.76	77.26
5762	NYSE	RDY	Fri, Mar 8, 2024	76.35	76.87	76.18	76.58
5761	NYSE	RDY	Thu, Mar 7, 2024	76.01	76.66	76.01	76.35
5760	NYSE	RDY	Wed, Mar 6, 2024	75.87	76.29	75.39	75.62
5759	NYSE	RDY	Tue, Mar 5, 2024	76.46	76.46	75.61	75.81
5758	NYSE	RDY	Mon, Mar 4, 2024	75.77	76.27	75.63	76.06
5757	NYSE	RDY	Fri, Mar 1, 2024	74.66	75.15	74.01	74.82
5756	NYSE	RDY	Thu, Feb 29, 2024	77.07	77.14	76.61	76.78
5755	NYSE	RDY	Wed, Feb 28, 2024	76.69	77.19	76.64	77.09
5754	NYSE	RDY	Tue, Feb 27, 2024	77.08	77.50	76.82	76.83
5753	NYSE	RDY	Mon, Feb 26, 2024	77.47	77.59	76.97	77.09
5752	NYSE	RDY	Fri, Feb 23, 2024	77.00	77.72	77.00	77.59
5751	NYSE	RDY	Thu, Feb 22, 2024	75.90	76.96	75.85	76.81
5750	NYSE	RDY	Wed, Feb 21, 2024	76.20	76.20	75.30	75.65
5749	NYSE	RDY	Tue, Feb 20, 2024	75.75	76.64	75.65	76.04
5748	NYSE	RDY	Fri, Feb 16, 2024	75.40	75.99	75.17	75.46
5747	NYSE	RDY	Thu, Feb 15, 2024	75.54	75.73	74.56	75.01
5746	NYSE	RDY	Wed, Feb 14, 2024	74.76	75.60	74.76	75.54
5745	NYSE	RDY	Tue, Feb 13, 2024	75.29	75.49	74.27	74.76
5744	NYSE	RDY	Mon, Feb 12, 2024	75.40	75.86	75.13	75.51
5743	NYSE	RDY	Fri, Feb 9, 2024	73.27	74.15	73.27	74.13
5742	NYSE	RDY	Thu, Feb 8, 2024	73.19	73.55	72.92	73.27
5741	NYSE	RDY	Wed, Feb 7, 2024	73.50	73.92	73.36	73.40
5740	NYSE	RDY	Tue, Feb 6, 2024	73.77	73.79	72.91	73.20
5739	NYSE	RDY	Mon, Feb 5, 2024	72.73	73.28	72.60	72.85
5738	NYSE	RDY	Fri, Feb 2, 2024	72.42	72.42	71.46	72.19
5737	NYSE	RDY	Thu, Feb 1, 2024	71.60	72.64	71.36	72.38
5736	NYSE	RDY	Wed, Jan 31, 2024	72.97	73.60	71.66	71.95
5735	NYSE	RDY	Tue, Jan 30, 2024	70.10	71.00	69.23	69.39
5734	NYSE	RDY	Mon, Jan 29, 2024	70.73	70.73	69.56	70.04
5733	NYSE	RDY	Fri, Jan 26, 2024	69.73	69.73	69.44	69.54
5732	NYSE	RDY	Thu, Jan 25, 2024	69.77	70.00	69.18	69.47
5731	NYSE	RDY	Wed, Jan 24, 2024	71.00	72.16	70.28	70.34
5730	NYSE	RDY	Tue, Jan 23, 2024	67.60	68.22	67.60	68.21
5729	NYSE	RDY	Mon, Jan 22, 2024	67.80	67.99	67.35	67.36
5728	NYSE	RDY	Fri, Jan 19, 2024	68.19	68.19	67.69	67.89
5727	NYSE	RDY	Thu, Jan 18, 2024	67.85	68.18	67.71	68.15
5726	NYSE	RDY	Wed, Jan 17, 2024	68.25	68.25	67.16	67.37
5725	NYSE	RDY	Tue, Jan 16, 2024	69.33	69.48	68.80	68.93
5724	NYSE	RDY	Fri, Jan 12, 2024	68.24	69.64	67.80	69.38
5723	NYSE	RDY	Thu, Jan 11, 2024	68.42	68.60	68.04	68.14
5722	NYSE	RDY	Wed, Jan 10, 2024	69.54	70.01	69.29	69.83
5721	NYSE	RDY	Tue, Jan 9, 2024	69.66	69.66	69.13	69.38
5720	NYSE	RDY	Mon, Jan 8, 2024	70.10	70.10	69.31	69.86
5719	NYSE	RDY	Fri, Jan 5, 2024	70.31	70.85	70.27	70.53
5718	NYSE	RDY	Thu, Jan 4, 2024	70.44	70.99	70.22	70.22
5717	NYSE	RDY	Wed, Jan 3, 2024	70.70	71.06	70.45	70.51
5716	NYSE	RDY	Tue, Jan 2, 2024	70.17	71.13	70.10	70.83
5715	NYSE	RDY	Fri, Dec 29, 2023	69.53	69.81	69.21	69.58
5714	NYSE	RDY	Thu, Dec 28, 2023	69.70	69.99	69.51	69.76
5713	NYSE	RDY	Wed, Dec 27, 2023	67.89	68.19	67.79	68.17
5712	NYSE	RDY	Tue, Dec 26, 2023	67.41	67.53	67.05	67.28
5711	NYSE	RDY	Fri, Dec 22, 2023	67.61	67.84	67.11	67.33
5710	NYSE	RDY	Thu, Dec 21, 2023	66.77	67.17	66.55	66.81
5709	NYSE	RDY	Wed, Dec 20, 2023	67.75	67.75	66.32	66.37
5708	NYSE	RDY	Tue, Dec 19, 2023	67.49	68.41	67.49	68.18
5707	NYSE	RDY	Mon, Dec 18, 2023	67.07	67.32	66.89	67.21
5706	NYSE	RDY	Fri, Dec 15, 2023	66.78	67.04	66.48	66.62
5705	NYSE	RDY	Thu, Dec 14, 2023	67.36	67.52	66.40	66.69
5704	NYSE	RDY	Wed, Dec 13, 2023	67.12	67.47	66.52	67.30
5703	NYSE	RDY	Tue, Dec 12, 2023	66.33	66.33	65.45	66.20
5702	NYSE	RDY	Mon, Dec 11, 2023	66.48	66.48	64.50	64.86
5701	NYSE	RDY	Fri, Dec 8, 2023	69.24	69.57	68.51	68.86
5700	NYSE	RDY	Thu, Dec 7, 2023	69.50	69.80	69.12	69.75
5699	NYSE	RDY	Wed, Dec 6, 2023	69.27	69.74	69.03	69.43
5698	NYSE	RDY	Tue, Dec 5, 2023	69.77	69.92	69.32	69.76
5697	NYSE	RDY	Mon, Dec 4, 2023	69.52	70.04	69.47	69.83
5696	NYSE	RDY	Fri, Dec 1, 2023	69.73	69.86	69.20	69.58
5695	NYSE	RDY	Thu, Nov 30, 2023	69.00	70.03	68.86	69.90
5694	NYSE	RDY	Wed, Nov 29, 2023	68.17	68.49	68.00	68.21
5693	NYSE	RDY	Tue, Nov 28, 2023	68.01	68.22	67.75	67.86
5692	NYSE	RDY	Mon, Nov 27, 2023	68.13	68.23	67.54	67.70
5691	NYSE	RDY	Fri, Nov 24, 2023	67.74	68.47	67.67	68.23
5690	NYSE	RDY	Wed, Nov 22, 2023	68.34	69.06	67.57	67.66
5689	NYSE	RDY	Tue, Nov 21, 2023	67.79	68.52	67.75	68.27
5688	NYSE	RDY	Mon, Nov 20, 2023	66.88	67.62	66.88	67.50
5687	NYSE	RDY	Fri, Nov 17, 2023	66.86	67.34	66.73	66.88
5686	NYSE	RDY	Thu, Nov 16, 2023	66.41	66.91	65.92	66.37
5685	NYSE	RDY	Wed, Nov 15, 2023	65.20	65.91	65.14	65.72
5684	NYSE	RDY	Tue, Nov 14, 2023	65.41	65.69	65.05	65.27
5683	NYSE	RDY	Mon, Nov 13, 2023	65.31	65.46	64.86	64.92
5682	NYSE	RDY	Fri, Nov 10, 2023	64.88	65.78	64.83	65.45
5681	NYSE	RDY	Thu, Nov 9, 2023	66.35	66.35	64.64	64.77
5680	NYSE	RDY	Wed, Nov 8, 2023	65.64	66.40	65.48	66.35
5679	NYSE	RDY	Tue, Nov 7, 2023	65.40	65.40	64.86	64.95
5678	NYSE	RDY	Mon, Nov 6, 2023	64.65	64.83	64.37	64.74
5677	NYSE	RDY	Fri, Nov 3, 2023	64.01	64.57	63.72	64.27
5676	NYSE	RDY	Thu, Nov 2, 2023	65.09	65.09	64.25	64.54
5675	NYSE	RDY	Wed, Nov 1, 2023	65.18	65.55	64.98	65.50
5674	NYSE	RDY	Tue, Oct 31, 2023	65.25	65.34	64.81	65.13
5673	NYSE	RDY	Mon, Oct 30, 2023	64.86	65.00	64.45	64.77
5672	NYSE	RDY	Fri, Oct 27, 2023	64.39	65.65	64.09	65.05
5671	NYSE	RDY	Thu, Oct 26, 2023	65.49	65.65	64.41	64.60
5670	NYSE	RDY	Wed, Oct 25, 2023	66.19	66.61	65.94	66.11
5669	NYSE	RDY	Tue, Oct 24, 2023	66.66	67.09	66.40	66.78
5668	NYSE	RDY	Mon, Oct 23, 2023	66.00	66.72	66.00	66.49
5667	NYSE	RDY	Fri, Oct 20, 2023	67.00	67.18	66.22	66.22
5666	NYSE	RDY	Thu, Oct 19, 2023	67.45	67.79	66.73	67.21
5665	NYSE	RDY	Wed, Oct 18, 2023	67.70	68.12	67.34	67.75
5664	NYSE	RDY	Tue, Oct 17, 2023	66.88	66.96	66.03	66.32
5663	NYSE	RDY	Mon, Oct 16, 2023	66.98	67.08	66.51	66.72
5662	NYSE	RDY	Fri, Oct 13, 2023	65.79	66.61	65.48	66.43
5661	NYSE	RDY	Thu, Oct 12, 2023	67.13	67.13	65.77	66.10
5660	NYSE	RDY	Wed, Oct 11, 2023	67.31	67.40	66.86	67.39
5659	NYSE	RDY	Tue, Oct 10, 2023	66.31	67.13	66.17	66.76
5658	NYSE	RDY	Mon, Oct 9, 2023	66.62	67.00	66.36	66.65
5657	NYSE	RDY	Fri, Oct 6, 2023	65.83	66.59	65.54	66.32
5656	NYSE	RDY	Thu, Oct 5, 2023	65.66	66.00	65.40	65.74
5655	NYSE	RDY	Wed, Oct 4, 2023	65.80	65.95	65.34	65.87
5654	NYSE	RDY	Tue, Oct 3, 2023	65.93	66.17	65.77	66.10
5653	NYSE	RDY	Mon, Oct 2, 2023	66.79	66.86	66.31	66.49
5652	NYSE	RDY	Fri, Sep 29, 2023	67.62	67.85	66.80	66.87
5651	NYSE	RDY	Thu, Sep 28, 2023	65.56	66.06	65.27	66.04
5650	NYSE	RDY	Wed, Sep 27, 2023	66.24	66.60	65.42	65.76
5649	NYSE	RDY	Tue, Sep 26, 2023	65.87	66.46	65.86	65.94
5648	NYSE	RDY	Mon, Sep 25, 2023	66.02	66.26	65.70	66.03
5647	NYSE	RDY	Fri, Sep 22, 2023	67.19	67.22	66.36	66.50
5646	NYSE	RDY	Thu, Sep 21, 2023	68.36	68.84	67.91	67.91
5645	NYSE	RDY	Wed, Sep 20, 2023	68.50	69.00	68.11	68.20
5644	NYSE	RDY	Tue, Sep 19, 2023	68.79	68.93	68.10	68.63
5643	NYSE	RDY	Mon, Sep 18, 2023	69.09	69.15	68.51	68.67
5642	NYSE	RDY	Fri, Sep 15, 2023	69.80	70.29	69.65	69.85
5641	NYSE	RDY	Thu, Sep 14, 2023	69.70	69.84	69.23	69.53
5640	NYSE	RDY	Wed, Sep 13, 2023	69.24	69.66	69.18	69.65
5639	NYSE	RDY	Tue, Sep 12, 2023	68.56	69.23	68.56	68.84
5638	NYSE	RDY	Mon, Sep 11, 2023	68.00	68.64	68.00	68.28
5637	NYSE	RDY	Fri, Sep 8, 2023	67.21	67.93	67.21	67.80
5636	NYSE	RDY	Thu, Sep 7, 2023	67.59	67.59	67.01	67.29
5635	NYSE	RDY	Wed, Sep 6, 2023	67.04	67.45	66.96	67.03
5634	NYSE	RDY	Tue, Sep 5, 2023	67.78	67.78	66.82	66.90
5633	NYSE	RDY	Fri, Sep 1, 2023	67.84	68.24	67.63	68.04
5632	NYSE	RDY	Thu, Aug 31, 2023	68.34	68.51	67.85	67.98
5631	NYSE	RDY	Wed, Aug 30, 2023	69.15	69.43	68.63	68.76
5630	NYSE	RDY	Tue, Aug 29, 2023	69.58	69.98	69.52	69.76
5629	NYSE	RDY	Mon, Aug 28, 2023	70.26	70.53	70.19	70.32
5628	NYSE	RDY	Fri, Aug 25, 2023	70.54	70.70	70.03	70.30
5627	NYSE	RDY	Thu, Aug 24, 2023	72.00	72.14	70.82	70.98
5626	NYSE	RDY	Wed, Aug 23, 2023	72.10	73.17	72.10	72.77
5625	NYSE	RDY	Tue, Aug 22, 2023	71.93	71.96	71.32	71.47
5624	NYSE	RDY	Mon, Aug 21, 2023	71.66	72.03	71.54	71.73
5623	NYSE	RDY	Fri, Aug 18, 2023	71.08	71.42	70.80	71.40
5622	NYSE	RDY	Thu, Aug 17, 2023	71.44	71.74	71.20	71.44
5621	NYSE	RDY	Wed, Aug 16, 2023	71.47	71.70	70.98	71.00
5620	NYSE	RDY	Tue, Aug 15, 2023	70.76	71.20	70.50	71.07
5619	NYSE	RDY	Mon, Aug 14, 2023	71.40	71.40	70.50	70.84
5618	NYSE	RDY	Fri, Aug 11, 2023	71.62	71.64	70.96	71.53
5617	NYSE	RDY	Thu, Aug 10, 2023	71.87	72.13	71.36	71.77
5616	NYSE	RDY	Wed, Aug 9, 2023	71.60	72.05	71.28	71.54
5615	NYSE	RDY	Tue, Aug 8, 2023	69.30	70.14	68.85	69.99
5614	NYSE	RDY	Mon, Aug 7, 2023	68.88	69.37	68.82	69.13
5613	NYSE	RDY	Fri, Aug 4, 2023	68.86	69.50	68.43	69.17
5612	NYSE	RDY	Thu, Aug 3, 2023	69.05	69.29	68.40	68.91
5611	NYSE	RDY	Wed, Aug 2, 2023	68.87	69.40	68.67	69.35
5610	NYSE	RDY	Tue, Aug 1, 2023	68.91	69.49	68.57	69.28
5609	NYSE	RDY	Mon, Jul 31, 2023	68.81	68.92	68.49	68.68
5608	NYSE	RDY	Fri, Jul 28, 2023	68.29	68.90	68.07	68.81
5607	NYSE	RDY	Thu, Jul 27, 2023	67.42	68.17	67.15	67.45
5606	NYSE	RDY	Wed, Jul 26, 2023	65.78	68.33	65.07	68.05
5605	NYSE	RDY	Tue, Jul 25, 2023	66.06	66.20	65.68	65.91
5604	NYSE	RDY	Mon, Jul 24, 2023	65.70	66.02	65.37	65.50
5603	NYSE	RDY	Fri, Jul 21, 2023	64.60	65.00	64.39	64.83
5602	NYSE	RDY	Thu, Jul 20, 2023	64.38	64.68	64.19	64.50
5601	NYSE	RDY	Wed, Jul 19, 2023	63.42	63.93	63.28	63.32
5600	NYSE	RDY	Tue, Jul 18, 2023	62.97	63.32	62.68	63.01
5599	NYSE	RDY	Mon, Jul 17, 2023	63.29	63.45	63.14	63.18
5598	NYSE	RDY	Fri, Jul 14, 2023	62.05	62.21	61.60	61.90
5597	NYSE	RDY	Thu, Jul 13, 2023	62.16	62.52	62.00	62.44
5596	NYSE	RDY	Wed, Jul 12, 2023	63.02	63.18	62.67	62.70
5595	NYSE	RDY	Tue, Jul 11, 2023	62.38	62.97	62.18	62.67
5594	NYSE	RDY	Mon, Jul 10, 2023	62.26	62.80	62.20	62.53
5593	NYSE	RDY	Fri, Jul 7, 2023	62.64	62.74	62.28	62.40
5592	NYSE	RDY	Thu, Jul 6, 2023	63.39	63.43	62.94	63.25
5591	NYSE	RDY	Wed, Jul 5, 2023	62.76	63.34	62.67	63.20
5590	NYSE	RDY	Mon, Jul 3, 2023	62.74	62.87	62.27	62.53
5589	NYSE	RDY	Fri, Jun 30, 2023	63.27	63.32	62.74	63.11
5588	NYSE	RDY	Thu, Jun 29, 2023	62.41	62.74	62.16	62.65
5587	NYSE	RDY	Wed, Jun 28, 2023	62.07	62.41	62.00	62.40
5586	NYSE	RDY	Tue, Jun 27, 2023	61.44	61.58	61.26	61.34
5585	NYSE	RDY	Mon, Jun 26, 2023	61.61	61.72	61.25	61.44
5584	NYSE	RDY	Fri, Jun 23, 2023	61.45	61.53	60.84	61.00
5583	NYSE	RDY	Thu, Jun 22, 2023	60.34	60.70	60.10	60.54
5582	NYSE	RDY	Wed, Jun 21, 2023	60.19	60.71	59.85	60.68
5581	NYSE	RDY	Tue, Jun 20, 2023	60.22	60.58	60.22	60.41
5580	NYSE	RDY	Fri, Jun 16, 2023	60.27	60.28	59.73	60.27
5579	NYSE	RDY	Thu, Jun 15, 2023	58.53	59.52	58.49	59.41
5578	NYSE	RDY	Wed, Jun 14, 2023	57.62	58.06	57.58	57.71
5577	NYSE	RDY	Tue, Jun 13, 2023	57.40	57.80	57.40	57.78
5576	NYSE	RDY	Mon, Jun 12, 2023	57.06	57.16	56.81	56.97
5575	NYSE	RDY	Fri, Jun 9, 2023	56.79	57.25	56.45	57.23
5574	NYSE	RDY	Thu, Jun 8, 2023	56.92	57.05	56.64	56.99
5573	NYSE	RDY	Wed, Jun 7, 2023	57.12	57.40	56.89	57.05
5572	NYSE	RDY	Tue, Jun 6, 2023	56.71	56.78	56.41	56.74
5571	NYSE	RDY	Mon, Jun 5, 2023	56.27	56.46	56.08	56.72
5570	NYSE	RDY	Fri, Jun 2, 2023	56.32	56.81	56.28	56.72
5569	NYSE	RDY	Thu, Jun 1, 2023	56.09	56.20	55.69	55.82
5568	NYSE	RDY	Wed, May 31, 2023	54.48	55.25	54.48	55.19
5567	NYSE	RDY	Tue, May 30, 2023	54.29	54.57	54.03	54.48
5566	NYSE	RDY	Fri, May 26, 2023	54.75	54.97	54.36	54.50
5565	NYSE	RDY	Thu, May 25, 2023	54.53	55.12	54.15	54.46
5564	NYSE	RDY	Wed, May 24, 2023	54.81	54.87	54.42	54.70
5563	NYSE	RDY	Tue, May 23, 2023	54.28	54.36	53.88	54.06
5562	NYSE	RDY	Mon, May 22, 2023	53.98	54.45	53.98	54.13
5561	NYSE	RDY	Fri, May 19, 2023	53.48	53.72	53.13	53.49
5560	NYSE	RDY	Thu, May 18, 2023	53.86	53.86	53.12	53.34
5559	NYSE	RDY	Wed, May 17, 2023	54.76	54.79	54.35	54.61
5558	NYSE	RDY	Tue, May 16, 2023	55.09	55.18	54.83	55.15
5557	NYSE	RDY	Mon, May 15, 2023	54.99	55.36	54.80	55.30
5556	NYSE	RDY	Fri, May 12, 2023	54.44	54.96	54.00	54.48
5555	NYSE	RDY	Thu, May 11, 2023	55.51	55.72	54.75	54.76
5554	NYSE	RDY	Wed, May 10, 2023	57.80	58.69	56.50	58.55
5553	NYSE	RDY	Tue, May 9, 2023	60.54	60.75	60.29	60.37
5552	NYSE	RDY	Mon, May 8, 2023	60.56	60.71	60.32	60.45
5551	NYSE	RDY	Fri, May 5, 2023	60.76	60.95	60.66	60.78
5550	NYSE	RDY	Thu, May 4, 2023	61.20	61.31	60.72	60.94
5549	NYSE	RDY	Wed, May 3, 2023	61.11	61.38	60.82	61.07
5548	NYSE	RDY	Tue, May 2, 2023	60.93	61.40	60.72	61.08
5547	NYSE	RDY	Mon, May 1, 2023	60.31	60.90	60.23	60.89
5546	NYSE	RDY	Fri, Apr 28, 2023	60.72	60.72	60.35	60.46
5545	NYSE	RDY	Thu, Apr 27, 2023	60.43	60.59	60.15	60.58
5544	NYSE	RDY	Wed, Apr 26, 2023	59.56	59.69	59.42	59.47
5543	NYSE	RDY	Tue, Apr 25, 2023	59.51	59.52	59.08	59.27
5542	NYSE	RDY	Mon, Apr 24, 2023	59.25	59.30	59.01	59.08
5541	NYSE	RDY	Fri, Apr 21, 2023	60.01	60.45	59.84	60.44
5540	NYSE	RDY	Thu, Apr 20, 2023	59.74	59.89	59.46	59.66
5539	NYSE	RDY	Wed, Apr 19, 2023	60.66	60.73	60.22	60.29
5538	NYSE	RDY	Tue, Apr 18, 2023	60.64	60.64	60.25	60.34
5537	NYSE	RDY	Mon, Apr 17, 2023	59.84	60.03	59.49	59.95
5536	NYSE	RDY	Fri, Apr 14, 2023	60.25	60.34	59.98	60.09
5535	NYSE	RDY	Thu, Apr 13, 2023	59.96	60.30	59.81	60.28
5534	NYSE	RDY	Wed, Apr 12, 2023	60.10	60.45	59.85	60.05
5533	NYSE	RDY	Tue, Apr 11, 2023	58.72	58.86	58.60	58.74
5532	NYSE	RDY	Mon, Apr 10, 2023	58.90	59.14	58.66	58.97
5531	NYSE	RDY	Thu, Apr 6, 2023	58.08	58.86	58.08	58.80
5530	NYSE	RDY	Wed, Apr 5, 2023	57.79	58.03	57.41	57.95
5529	NYSE	RDY	Tue, Apr 4, 2023	57.28	57.73	57.24	57.48
5528	NYSE	RDY	Mon, Apr 3, 2023	57.25	57.43	56.81	57.34
5527	NYSE	RDY	Fri, Mar 31, 2023	56.85	57.11	56.72	56.93
5526	NYSE	RDY	Thu, Mar 30, 2023	56.69	56.80	56.29	56.31
5525	NYSE	RDY	Wed, Mar 29, 2023	56.37	56.43	56.10	56.37
5524	NYSE	RDY	Tue, Mar 28, 2023	55.48	56.13	55.48	56.08
5523	NYSE	RDY	Mon, Mar 27, 2023	54.91	55.41	54.91	55.24
5522	NYSE	RDY	Fri, Mar 24, 2023	54.61	54.95	54.35	54.78
5521	NYSE	RDY	Thu, Mar 23, 2023	54.35	54.82	54.34	54.48
5520	NYSE	RDY	Wed, Mar 22, 2023	54.78	55.00	54.33	54.36
5519	NYSE	RDY	Tue, Mar 21, 2023	54.47	54.47	53.88	54.37
5518	NYSE	RDY	Mon, Mar 20, 2023	55.14	55.14	54.36	54.58
5517	NYSE	RDY	Fri, Mar 17, 2023	54.95	55.59	54.35	55.12
5516	NYSE	RDY	Thu, Mar 16, 2023	53.03	54.21	53.03	54.21
5515	NYSE	RDY	Wed, Mar 15, 2023	53.11	53.50	53.05	53.38
5514	NYSE	RDY	Tue, Mar 14, 2023	53.42	53.77	53.19	53.56
5513	NYSE	RDY	Mon, Mar 13, 2023	53.01	54.20	53.01	53.75
5512	NYSE	RDY	Fri, Mar 10, 2023	53.71	53.95	53.30	53.43
5511	NYSE	RDY	Thu, Mar 9, 2023	53.70	53.90	53.32	53.56
5510	NYSE	RDY	Wed, Mar 8, 2023	54.12	54.48	54.02	54.25
5509	NYSE	RDY	Tue, Mar 7, 2023	54.49	54.59	54.22	54.28
5508	NYSE	RDY	Mon, Mar 6, 2023	54.35	54.50	54.24	54.42
5507	NYSE	RDY	Fri, Mar 3, 2023	54.09	54.40	54.06	54.29
5506	NYSE	RDY	Thu, Mar 2, 2023	53.25	53.79	53.25	53.66
5505	NYSE	RDY	Wed, Mar 1, 2023	52.62	53.36	52.55	53.20
5504	NYSE	RDY	Tue, Feb 28, 2023	52.96	53.01	52.24	52.25
5503	NYSE	RDY	Mon, Feb 27, 2023	54.25	54.25	53.69	53.74
5502	NYSE	RDY	Fri, Feb 24, 2023	54.64	54.64	54.11	54.17
5501	NYSE	RDY	Thu, Feb 23, 2023	54.10	54.64	54.10	54.64
5500	NYSE	RDY	Wed, Feb 22, 2023	54.55	54.70	54.27	54.36
5499	NYSE	RDY	Tue, Feb 21, 2023	54.80	54.90	54.43	54.52
5498	NYSE	RDY	Fri, Feb 17, 2023	55.01	55.44	54.82	55.24
5497	NYSE	RDY	Thu, Feb 16, 2023	54.99	55.34	54.71	54.89
5496	NYSE	RDY	Wed, Feb 15, 2023	55.13	55.47	55.06	55.19
5495	NYSE	RDY	Tue, Feb 14, 2023	55.28	55.58	55.00	55.40
5494	NYSE	RDY	Mon, Feb 13, 2023	55.05	55.51	54.96	55.31
5493	NYSE	RDY	Fri, Feb 10, 2023	54.66	54.93	54.48	54.91
5492	NYSE	RDY	Thu, Feb 9, 2023	55.27	55.27	54.18	54.37
5491	NYSE	RDY	Wed, Feb 8, 2023	54.53	55.10	54.46	54.96
5490	NYSE	RDY	Tue, Feb 7, 2023	53.77	54.25	53.51	54.22
5489	NYSE	RDY	Mon, Feb 6, 2023	53.10	53.15	52.91	52.96
5488	NYSE	RDY	Fri, Feb 3, 2023	53.40	53.54	52.85	53.09
5487	NYSE	RDY	Thu, Feb 2, 2023	53.92	53.92	53.36	53.83
5486	NYSE	RDY	Wed, Feb 1, 2023	54.02	54.05	53.30	53.88
5485	NYSE	RDY	Tue, Jan 31, 2023	53.33	53.81	53.17	53.80
5484	NYSE	RDY	Mon, Jan 30, 2023	53.11	53.77	53.11	53.52
5483	NYSE	RDY	Fri, Jan 27, 2023	52.70	53.43	52.68	53.34
5482	NYSE	RDY	Thu, Jan 26, 2023	52.69	52.69	52.23	52.50
5481	NYSE	RDY	Wed, Jan 25, 2023	51.18	52.60	51.17	52.36
5480	NYSE	RDY	Tue, Jan 24, 2023	52.25	52.31	51.70	51.90
5479	NYSE	RDY	Mon, Jan 23, 2023	53.00	53.43	52.80	53.18
5478	NYSE	RDY	Fri, Jan 20, 2023	53.70	53.86	53.42	53.65
5477	NYSE	RDY	Thu, Jan 19, 2023	53.89	53.89	53.28	53.51
5476	NYSE	RDY	Wed, Jan 18, 2023	54.08	54.39	53.89	54.01
5475	NYSE	RDY	Tue, Jan 17, 2023	53.58	53.98	53.49	53.79
5474	NYSE	RDY	Fri, Jan 13, 2023	53.32	53.68	53.07	53.60
5473	NYSE	RDY	Thu, Jan 12, 2023	53.25	53.64	52.82	53.37
5472	NYSE	RDY	Wed, Jan 11, 2023	52.87	53.11	52.40	52.59
5471	NYSE	RDY	Tue, Jan 10, 2023	52.83	53.45	52.71	53.23
5470	NYSE	RDY	Mon, Jan 9, 2023	53.11	53.42	52.78	53.13
5469	NYSE	RDY	Fri, Jan 6, 2023	51.83	53.14	51.65	52.70
5468	NYSE	RDY	Thu, Jan 5, 2023	52.20	52.53	51.53	51.61
5467	NYSE	RDY	Wed, Jan 4, 2023	51.94	52.29	51.76	52.04
5466	NYSE	RDY	Tue, Jan 3, 2023	51.74	51.93	51.31	51.73
5465	NYSE	RDY	Fri, Dec 30, 2022	51.75	51.99	51.27	51.75
5464	NYSE	RDY	Thu, Dec 29, 2022	51.85	52.56	51.85	52.12
5463	NYSE	RDY	Wed, Dec 28, 2022	51.38	51.83	51.27	51.72
5462	NYSE	RDY	Tue, Dec 27, 2022	51.96	51.96	51.11	51.18
5461	NYSE	RDY	Fri, Dec 23, 2022	52.75	52.75	52.36	52.58
5460	NYSE	RDY	Thu, Dec 22, 2022	52.92	53.24	52.85	53.20
5459	NYSE	RDY	Wed, Dec 21, 2022	53.28	53.81	53.23	53.68
5458	NYSE	RDY	Tue, Dec 20, 2022	52.88	53.12	52.69	53.07
5457	NYSE	RDY	Mon, Dec 19, 2022	53.51	53.62	52.76	52.85
5456	NYSE	RDY	Fri, Dec 16, 2022	52.34	52.83	52.21	52.69
5455	NYSE	RDY	Thu, Dec 15, 2022	54.43	54.43	53.45	53.52
5454	NYSE	RDY	Wed, Dec 14, 2022	54.95	55.31	54.66	54.89
5453	NYSE	RDY	Tue, Dec 13, 2022	55.07	55.15	54.50	54.62
5452	NYSE	RDY	Mon, Dec 12, 2022	54.31	54.46	54.12	54.31
5451	NYSE	RDY	Fri, Dec 9, 2022	53.92	54.10	53.82	53.85
5450	NYSE	RDY	Thu, Dec 8, 2022	53.05	53.82	53.05	53.71
5449	NYSE	RDY	Wed, Dec 7, 2022	53.25	53.42	52.95	53.25
5448	NYSE	RDY	Tue, Dec 6, 2022	53.56	53.57	52.79	53.24
5447	NYSE	RDY	Mon, Dec 5, 2022	55.63	55.64	54.70	54.79
5446	NYSE	RDY	Fri, Dec 2, 2022	55.92	56.65	55.64	56.29
5445	NYSE	RDY	Thu, Dec 1, 2022	56.00	56.44	55.89	56.12
5444	NYSE	RDY	Wed, Nov 30, 2022	55.76	56.49	55.25	56.31
5443	NYSE	RDY	Tue, Nov 29, 2022	55.00	55.64	54.92	55.29
5442	NYSE	RDY	Mon, Nov 28, 2022	54.52	54.94	54.40	54.56
5441	NYSE	RDY	Fri, Nov 25, 2022	54.52	54.93	54.45	54.66
5440	NYSE	RDY	Wed, Nov 23, 2022	54.42	54.93	54.02	54.48
5439	NYSE	RDY	Tue, Nov 22, 2022	54.16	54.53	53.87	54.19
5438	NYSE	RDY	Mon, Nov 21, 2022	53.54	54.38	53.45	54.07
5437	NYSE	RDY	Fri, Nov 18, 2022	54.55	54.64	53.67	53.95
5436	NYSE	RDY	Thu, Nov 17, 2022	54.30	54.99	54.11	54.62
5435	NYSE	RDY	Wed, Nov 16, 2022	55.43	55.69	54.70	55.05
5434	NYSE	RDY	Tue, Nov 15, 2022	55.07	55.84	54.79	55.03
5433	NYSE	RDY	Mon, Nov 14, 2022	54.47	55.02	53.73	54.45
5432	NYSE	RDY	Fri, Nov 11, 2022	57.22	57.22	56.20	56.89
5431	NYSE	RDY	Thu, Nov 10, 2022	57.27	57.65	56.68	57.45
5430	NYSE	RDY	Wed, Nov 9, 2022	56.08	56.59	55.93	56.00
5429	NYSE	RDY	Tue, Nov 8, 2022	56.39	56.76	56.23	56.41
5428	NYSE	RDY	Mon, Nov 7, 2022	55.36	56.71	55.16	56.39
5427	NYSE	RDY	Fri, Nov 4, 2022	55.72	55.80	55.05	55.65
5426	NYSE	RDY	Thu, Nov 3, 2022	55.43	55.90	54.81	55.86
5425	NYSE	RDY	Wed, Nov 2, 2022	55.69	56.87	55.32	55.33
5424	NYSE	RDY	Tue, Nov 1, 2022	55.28	55.84	55.12	55.74
5423	NYSE	RDY	Mon, Oct 31, 2022	54.11	54.47	53.75	54.31
5422	NYSE	RDY	Fri, Oct 28, 2022	53.87	55.29	53.72	55.27
5421	NYSE	RDY	Thu, Oct 27, 2022	54.16	54.80	54.16	54.55
5420	NYSE	RDY	Wed, Oct 26, 2022	53.84	54.08	53.62	53.98
5419	NYSE	RDY	Tue, Oct 25, 2022	53.20	53.72	53.03	53.55
5418	NYSE	RDY	Mon, Oct 24, 2022	52.55	52.96	52.34	52.55
5417	NYSE	RDY	Fri, Oct 21, 2022	51.95	52.58	51.85	52.58
5416	NYSE	RDY	Thu, Oct 20, 2022	52.33	52.45	51.80	51.93
5415	NYSE	RDY	Wed, Oct 19, 2022	52.05	52.37	51.47	51.67
5414	NYSE	RDY	Tue, Oct 18, 2022	53.05	53.48	52.75	53.04
5413	NYSE	RDY	Mon, Oct 17, 2022	52.70	53.07	52.47	52.79
5412	NYSE	RDY	Fri, Oct 14, 2022	52.03	52.30	51.70	51.74
5411	NYSE	RDY	Thu, Oct 13, 2022	50.51	52.07	50.46	51.72
5410	NYSE	RDY	Wed, Oct 12, 2022	51.28	51.60	50.99	51.12
5409	NYSE	RDY	Tue, Oct 11, 2022	51.42	52.13	51.09	51.79
5408	NYSE	RDY	Mon, Oct 10, 2022	52.75	53.00	52.49	52.58
5407	NYSE	RDY	Fri, Oct 7, 2022	52.37	52.60	52.12	52.40
5406	NYSE	RDY	Thu, Oct 6, 2022	53.23	53.40	52.64	52.75
5405	NYSE	RDY	Wed, Oct 5, 2022	53.73	54.13	53.49	54.04
5404	NYSE	RDY	Tue, Oct 4, 2022	54.08	54.33	53.76	54.06
5403	NYSE	RDY	Mon, Oct 3, 2022	53.66	54.32	53.44	54.16
5402	NYSE	RDY	Fri, Sep 30, 2022	52.26	53.08	52.25	52.34
5401	NYSE	RDY	Thu, Sep 29, 2022	52.81	52.92	52.16	52.22
5400	NYSE	RDY	Wed, Sep 28, 2022	51.63	52.68	51.46	52.29
5399	NYSE	RDY	Tue, Sep 27, 2022	50.84	51.04	50.43	50.55
5398	NYSE	RDY	Mon, Sep 26, 2022	50.37	50.57	49.80	49.90
5397	NYSE	RDY	Fri, Sep 23, 2022	50.67	51.04	50.33	50.65
5396	NYSE	RDY	Thu, Sep 22, 2022	51.11	51.51	51.11	51.32
5395	NYSE	RDY	Wed, Sep 21, 2022	51.79	51.80	51.13	51.23
5394	NYSE	RDY	Tue, Sep 20, 2022	51.63	52.34	51.61	52.00
5393	NYSE	RDY	Mon, Sep 19, 2022	50.84	51.26	50.74	51.11
5392	NYSE	RDY	Fri, Sep 16, 2022	50.82	51.01	50.32	50.59
5391	NYSE	RDY	Thu, Sep 15, 2022	52.20	52.21	51.50	51.71
5390	NYSE	RDY	Wed, Sep 14, 2022	52.85	53.17	52.71	52.90
5389	NYSE	RDY	Tue, Sep 13, 2022	53.02	53.11	52.62	52.74
5388	NYSE	RDY	Mon, Sep 12, 2022	53.89	54.18	53.58	53.97
5387	NYSE	RDY	Fri, Sep 9, 2022	53.22	53.47	52.91	53.47
5386	NYSE	RDY	Thu, Sep 8, 2022	53.21	53.39	52.93	53.35
5385	NYSE	RDY	Wed, Sep 7, 2022	52.76	53.47	52.71	53.41
5384	NYSE	RDY	Tue, Sep 6, 2022	52.60	52.90	52.34	52.46
5383	NYSE	RDY	Fri, Sep 2, 2022	52.48	52.49	51.62	51.96
5382	NYSE	RDY	Thu, Sep 1, 2022	51.98	53.06	51.98	53.05
5381	NYSE	RDY	Wed, Aug 31, 2022	52.43	52.58	52.23	52.29
5380	NYSE	RDY	Tue, Aug 30, 2022	52.73	53.19	52.27	52.41
5379	NYSE	RDY	Mon, Aug 29, 2022	52.39	52.62	51.97	51.98
5378	NYSE	RDY	Fri, Aug 26, 2022	52.89	52.89	51.86	52.05
5377	NYSE	RDY	Thu, Aug 25, 2022	53.45	53.45	52.89	53.16
5376	NYSE	RDY	Wed, Aug 24, 2022	52.51	53.37	52.51	53.11
5375	NYSE	RDY	Tue, Aug 23, 2022	52.22	52.85	52.10	52.71
5374	NYSE	RDY	Mon, Aug 22, 2022	51.97	52.20	51.71	51.91
5373	NYSE	RDY	Fri, Aug 19, 2022	52.13	52.67	51.97	52.22
5372	NYSE	RDY	Thu, Aug 18, 2022	51.92	52.78	51.92	52.73
5371	NYSE	RDY	Wed, Aug 17, 2022	53.99	53.99	51.97	52.19
5370	NYSE	RDY	Tue, Aug 16, 2022	53.75	54.02	53.50	53.88
5369	NYSE	RDY	Mon, Aug 15, 2022	53.47	53.92	53.37	53.62
5368	NYSE	RDY	Fri, Aug 12, 2022	53.17	53.97	53.13	53.64
5367	NYSE	RDY	Thu, Aug 11, 2022	53.33	53.46	52.93	53.12
5366	NYSE	RDY	Wed, Aug 10, 2022	53.58	53.79	53.35	53.46
5365	NYSE	RDY	Tue, Aug 9, 2022	53.13	53.29	52.78	52.91
5364	NYSE	RDY	Mon, Aug 8, 2022	53.10	53.27	52.84	53.17
5363	NYSE	RDY	Fri, Aug 5, 2022	52.23	52.66	52.09	52.66
5362	NYSE	RDY	Thu, Aug 4, 2022	52.27	52.65	52.15	52.44
5361	NYSE	RDY	Wed, Aug 3, 2022	51.57	52.31	51.26	52.09
5360	NYSE	RDY	Tue, Aug 2, 2022	51.50	51.93	51.11	51.38
5359	NYSE	RDY	Mon, Aug 1, 2022	51.31	51.73	51.31	51.48
5358	NYSE	RDY	Fri, Jul 29, 2022	51.55	51.86	51.00	51.11
5357	NYSE	RDY	Thu, Jul 28, 2022	53.79	53.97	51.38	52.33
5356	NYSE	RDY	Wed, Jul 27, 2022	53.77	54.49	53.77	54.40
5355	NYSE	RDY	Tue, Jul 26, 2022	53.06	53.45	52.75	52.88
5354	NYSE	RDY	Mon, Jul 25, 2022	54.73	54.73	54.05	54.24
5353	NYSE	RDY	Fri, Jul 22, 2022	55.49	55.65	55.05	55.28
5352	NYSE	RDY	Thu, Jul 21, 2022	54.92	55.52	54.78	55.52
5351	NYSE	RDY	Wed, Jul 20, 2022	55.87	55.97	55.40	55.66
5350	NYSE	RDY	Tue, Jul 19, 2022	55.86	56.39	55.83	56.26
5349	NYSE	RDY	Mon, Jul 18, 2022	55.98	56.32	55.41	55.50
5348	NYSE	RDY	Fri, Jul 15, 2022	56.85	57.58	56.43	57.18
5347	NYSE	RDY	Thu, Jul 14, 2022	56.64	57.41	56.48	57.32
5346	NYSE	RDY	Wed, Jul 13, 2022	55.51	56.35	55.25	56.16
5345	NYSE	RDY	Tue, Jul 12, 2022	55.91	56.14	55.22	55.47
5344	NYSE	RDY	Mon, Jul 11, 2022	56.36	56.90	56.02	56.22
5343	NYSE	RDY	Fri, Jul 8, 2022	55.37	55.88	55.13	55.64
5342	NYSE	RDY	Thu, Jul 7, 2022	55.21	55.32	55.07	55.20
5341	NYSE	RDY	Wed, Jul 6, 2022	55.50	56.23	55.30	55.98
5340	NYSE	RDY	Tue, Jul 5, 2022	55.80	55.88	55.21	55.87
5339	NYSE	RDY	Fri, Jul 1, 2022	55.01	55.87	55.01	55.84
5338	NYSE	RDY	Thu, Jun 30, 2022	55.54	55.54	54.79	55.39
5337	NYSE	RDY	Wed, Jun 29, 2022	55.20	55.56	54.86	55.34
5336	NYSE	RDY	Tue, Jun 28, 2022	56.05	56.06	55.23	55.29
5335	NYSE	RDY	Mon, Jun 27, 2022	55.64	55.94	55.20	55.65
5334	NYSE	RDY	Fri, Jun 24, 2022	55.17	56.06	55.17	55.92
5333	NYSE	RDY	Thu, Jun 23, 2022	54.99	55.05	54.43	55.00
5332	NYSE	RDY	Wed, Jun 22, 2022	54.53	55.22	54.53	54.70
5331	NYSE	RDY	Tue, Jun 21, 2022	54.42	55.39	54.42	55.10
5330	NYSE	RDY	Fri, Jun 17, 2022	52.69	53.57	52.46	53.21
5329	NYSE	RDY	Thu, Jun 16, 2022	55.05	55.10	54.26	54.31
5328	NYSE	RDY	Wed, Jun 15, 2022	55.40	56.42	55.36	56.13
5327	NYSE	RDY	Tue, Jun 14, 2022	54.88	55.48	54.81	55.31
5326	NYSE	RDY	Mon, Jun 13, 2022	54.30	54.61	54.04	54.38
5325	NYSE	RDY	Fri, Jun 10, 2022	54.76	55.33	54.23	55.14
5324	NYSE	RDY	Thu, Jun 9, 2022	55.27	55.45	54.73	54.81
5323	NYSE	RDY	Wed, Jun 8, 2022	54.23	54.64	53.92	54.07
5322	NYSE	RDY	Tue, Jun 7, 2022	53.01	54.37	52.91	54.34
5321	NYSE	RDY	Mon, Jun 6, 2022	55.34	55.53	54.74	54.90
5320	NYSE	RDY	Fri, Jun 3, 2022	55.62	55.62	55.08	55.26
5319	NYSE	RDY	Thu, Jun 2, 2022	55.55	56.00	54.98	55.84
5318	NYSE	RDY	Wed, Jun 1, 2022	55.25	55.58	54.78	55.27
5317	NYSE	RDY	Tue, May 31, 2022	56.04	56.04	55.25	55.35
5316	NYSE	RDY	Fri, May 27, 2022	55.97	56.46	55.97	56.31
5315	NYSE	RDY	Thu, May 26, 2022	55.59	55.80	55.08	55.27
5314	NYSE	RDY	Wed, May 25, 2022	55.82	56.10	55.36	55.47
5313	NYSE	RDY	Tue, May 24, 2022	56.17	56.67	55.66	56.48
5312	NYSE	RDY	Mon, May 23, 2022	55.37	55.95	55.00	55.07
5311	NYSE	RDY	Fri, May 20, 2022	54.06	55.27	54.06	55.03
5310	NYSE	RDY	Thu, May 19, 2022	50.52	52.16	49.87	51.35
5309	NYSE	RDY	Wed, May 18, 2022	50.73	51.01	49.92	49.98
5308	NYSE	RDY	Tue, May 17, 2022	50.85	51.35	50.66	51.20
5307	NYSE	RDY	Mon, May 16, 2022	49.93	50.95	49.93	50.68
5306	NYSE	RDY	Fri, May 13, 2022	50.60	51.04	50.20	50.86
5305	NYSE	RDY	Thu, May 12, 2022	49.59	50.63	49.59	50.25
5304	NYSE	RDY	Wed, May 11, 2022	50.33	50.94	49.61	49.62
5303	NYSE	RDY	Tue, May 10, 2022	50.55	50.82	50.26	50.59
5302	NYSE	RDY	Mon, May 9, 2022	50.17	50.51	49.83	50.03
5301	NYSE	RDY	Fri, May 6, 2022	50.58	51.25	50.28	50.86
5300	NYSE	RDY	Thu, May 5, 2022	52.38	52.38	50.48	51.01
5299	NYSE	RDY	Wed, May 4, 2022	52.73	53.04	51.71	52.94
5298	NYSE	RDY	Tue, May 3, 2022	53.40	54.00	53.26	53.46
5297	NYSE	RDY	Mon, May 2, 2022	53.44	53.67	52.64	53.35
5296	NYSE	RDY	Fri, Apr 29, 2022	53.73	54.28	53.64	53.68
5295	NYSE	RDY	Thu, Apr 28, 2022	53.20	53.85	53.04	53.70
5294	NYSE	RDY	Wed, Apr 27, 2022	52.99	53.48	52.68	52.89
5293	NYSE	RDY	Tue, Apr 26, 2022	53.81	53.83	53.03	53.31
5292	NYSE	RDY	Mon, Apr 25, 2022	53.33	53.93	52.91	53.39
5291	NYSE	RDY	Fri, Apr 22, 2022	54.50	54.68	53.83	53.90
5290	NYSE	RDY	Thu, Apr 21, 2022	56.99	56.99	55.66	55.72
5289	NYSE	RDY	Wed, Apr 20, 2022	56.01	57.07	55.91	56.77
5288	NYSE	RDY	Tue, Apr 19, 2022	54.68	55.61	54.61	55.48
5287	NYSE	RDY	Mon, Apr 18, 2022	55.70	55.84	55.27	55.32
5286	NYSE	RDY	Thu, Apr 14, 2022	55.99	56.64	55.85	56.01
5285	NYSE	RDY	Wed, Apr 13, 2022	55.90	56.29	55.58	56.21
5284	NYSE	RDY	Tue, Apr 12, 2022	56.84	57.16	56.30	56.62
5283	NYSE	RDY	Mon, Apr 11, 2022	57.37	57.78	56.98	57.15
5282	NYSE	RDY	Fri, Apr 8, 2022	57.78	58.28	57.62	58.13
5281	NYSE	RDY	Thu, Apr 7, 2022	56.30	56.96	56.02	56.80
5280	NYSE	RDY	Wed, Apr 6, 2022	55.85	56.37	55.85	56.31
5279	NYSE	RDY	Tue, Apr 5, 2022	56.63	57.05	56.48	56.67
5278	NYSE	RDY	Mon, Apr 4, 2022	56.35	56.95	56.35	56.45
5277	NYSE	RDY	Fri, Apr 1, 2022	55.70	56.15	55.68	55.82
5276	NYSE	RDY	Thu, Mar 31, 2022	56.26	56.63	55.33	55.73
5275	NYSE	RDY	Wed, Mar 30, 2022	56.65	56.78	56.32	56.64
5274	NYSE	RDY	Tue, Mar 29, 2022	56.28	56.98	56.13	56.83
5273	NYSE	RDY	Mon, Mar 28, 2022	55.82	56.11	55.09	55.23
5272	NYSE	RDY	Fri, Mar 25, 2022	56.67	56.83	55.95	56.25
5271	NYSE	RDY	Thu, Mar 24, 2022	55.55	56.50	55.55	56.22
5270	NYSE	RDY	Wed, Mar 23, 2022	53.31	53.97	52.85	53.22
5269	NYSE	RDY	Tue, Mar 22, 2022	52.75	53.29	52.75	53.08
5268	NYSE	RDY	Mon, Mar 21, 2022	53.02	53.02	52.42	52.45
5267	NYSE	RDY	Fri, Mar 18, 2022	53.13	54.19	52.56	53.55
5266	NYSE	RDY	Thu, Mar 17, 2022	52.55	53.74	52.55	53.46
5265	NYSE	RDY	Wed, Mar 16, 2022	51.85	52.48	51.48	52.36
5264	NYSE	RDY	Tue, Mar 15, 2022	50.67	51.68	50.58	51.49
5263	NYSE	RDY	Mon, Mar 14, 2022	50.79	51.99	50.66	50.89
5262	NYSE	RDY	Fri, Mar 11, 2022	51.23	51.65	50.62	50.86
5261	NYSE	RDY	Thu, Mar 10, 2022	50.66	50.68	49.99	50.56
5260	NYSE	RDY	Wed, Mar 9, 2022	51.30	51.93	51.03	51.47
5259	NYSE	RDY	Tue, Mar 8, 2022	49.43	51.10	49.14	50.43
5258	NYSE	RDY	Mon, Mar 7, 2022	48.76	48.99	47.88	48.27
5257	NYSE	RDY	Fri, Mar 4, 2022	48.65	49.77	48.41	49.16
5256	NYSE	RDY	Thu, Mar 3, 2022	49.95	49.95	48.84	49.25
5255	NYSE	RDY	Wed, Mar 2, 2022	51.00	51.67	50.15	51.23
5254	NYSE	RDY	Tue, Mar 1, 2022	53.04	53.45	52.34	52.66
5253	NYSE	RDY	Mon, Feb 28, 2022	54.21	54.26	53.24	53.42
5252	NYSE	RDY	Fri, Feb 25, 2022	55.00	55.59	55.00	55.53
5251	NYSE	RDY	Thu, Feb 24, 2022	53.75	54.43	53.24	54.31
5250	NYSE	RDY	Wed, Feb 23, 2022	56.03	56.39	55.49	55.49
5249	NYSE	RDY	Tue, Feb 22, 2022	56.09	56.75	55.68	56.04
5248	NYSE	RDY	Fri, Feb 18, 2022	56.80	57.18	56.37	56.91
5247	NYSE	RDY	Thu, Feb 17, 2022	56.63	56.65	56.03	56.13
5246	NYSE	RDY	Wed, Feb 16, 2022	56.68	56.98	56.08	56.75
5245	NYSE	RDY	Tue, Feb 15, 2022	56.32	56.84	56.22	56.52
5244	NYSE	RDY	Mon, Feb 14, 2022	56.00	56.00	54.73	55.18
5243	NYSE	RDY	Fri, Feb 11, 2022	57.07	57.36	56.20	56.32
5242	NYSE	RDY	Thu, Feb 10, 2022	57.76	58.20	56.91	57.42
5241	NYSE	RDY	Wed, Feb 9, 2022	57.62	58.38	57.62	58.21
5240	NYSE	RDY	Tue, Feb 8, 2022	57.58	57.58	57.00	57.26
5239	NYSE	RDY	Mon, Feb 7, 2022	57.36	57.85	57.31	57.52
5238	NYSE	RDY	Fri, Feb 4, 2022	57.79	58.09	57.57	57.76
5237	NYSE	RDY	Thu, Feb 3, 2022	57.99	58.42	57.91	58.14
5236	NYSE	RDY	Wed, Feb 2, 2022	58.30	58.98	58.11	58.57
5235	NYSE	RDY	Tue, Feb 1, 2022	57.39	57.40	56.83	57.18
5234	NYSE	RDY	Mon, Jan 31, 2022	57.10	57.76	56.62	57.50
5233	NYSE	RDY	Fri, Jan 28, 2022	54.60	56.29	54.15	55.95
5232	NYSE	RDY	Thu, Jan 27, 2022	57.69	57.80	55.32	55.33
5231	NYSE	RDY	Wed, Jan 26, 2022	59.25	59.85	57.85	58.09
5230	NYSE	RDY	Tue, Jan 25, 2022	59.09	59.85	58.41	59.10
5229	NYSE	RDY	Mon, Jan 24, 2022	58.43	59.00	57.65	58.98
5228	NYSE	RDY	Fri, Jan 21, 2022	60.69	60.95	59.54	59.70
5227	NYSE	RDY	Thu, Jan 20, 2022	62.22	62.84	61.39	61.44
5226	NYSE	RDY	Wed, Jan 19, 2022	62.88	63.06	62.21	62.35
5225	NYSE	RDY	Tue, Jan 18, 2022	62.56	63.22	62.40	62.77
5224	NYSE	RDY	Fri, Jan 14, 2022	62.91	63.12	62.46	62.64
5223	NYSE	RDY	Thu, Jan 13, 2022	63.51	63.72	63.11	63.39
5222	NYSE	RDY	Wed, Jan 12, 2022	63.39	63.62	62.75	63.13
5221	NYSE	RDY	Tue, Jan 11, 2022	63.09	63.48	62.57	63.43
5220	NYSE	RDY	Mon, Jan 10, 2022	63.27	63.69	63.15	63.67
5219	NYSE	RDY	Fri, Jan 7, 2022	63.09	63.92	63.09	63.62
5218	NYSE	RDY	Thu, Jan 6, 2022	62.97	63.91	62.97	63.65
5217	NYSE	RDY	Wed, Jan 5, 2022	64.42	65.02	63.69	63.94
5216	NYSE	RDY	Tue, Jan 4, 2022	64.99	65.32	64.33	64.72
5215	NYSE	RDY	Mon, Jan 3, 2022	65.07	65.36	64.66	65.25
5214	NYSE	RDY	Fri, Dec 31, 2021	65.64	65.72	65.40	65.41
5213	NYSE	RDY	Thu, Dec 30, 2021	65.26	65.86	65.26	65.42
5212	NYSE	RDY	Wed, Dec 29, 2021	64.65	64.70	64.23	64.46
5211	NYSE	RDY	Tue, Dec 28, 2021	63.67	63.87	63.46	63.56
5210	NYSE	RDY	Mon, Dec 27, 2021	63.39	63.72	63.21	63.62
5209	NYSE	RDY	Thu, Dec 23, 2021	62.65	63.33	62.53	62.79
5208	NYSE	RDY	Wed, Dec 22, 2021	61.82	62.32	61.82	62.12
5207	NYSE	RDY	Tue, Dec 21, 2021	61.19	61.69	61.17	61.59
5206	NYSE	RDY	Mon, Dec 20, 2021	60.59	61.00	60.28	60.66
5205	NYSE	RDY	Fri, Dec 17, 2021	60.16	60.96	59.57	60.45
5204	NYSE	RDY	Thu, Dec 16, 2021	60.46	61.94	60.46	61.83
5203	NYSE	RDY	Wed, Dec 15, 2021	60.33	60.57	59.80	60.46
5202	NYSE	RDY	Tue, Dec 14, 2021	60.70	61.08	60.47	60.80
5201	NYSE	RDY	Mon, Dec 13, 2021	60.50	60.86	60.23	60.63
5200	NYSE	RDY	Fri, Dec 10, 2021	60.55	60.70	60.25	60.44
5199	NYSE	RDY	Thu, Dec 9, 2021	60.99	61.00	60.34	60.59
5198	NYSE	RDY	Wed, Dec 8, 2021	60.60	60.91	60.43	60.67
5197	NYSE	RDY	Tue, Dec 7, 2021	60.53	60.95	60.05	60.32
5196	NYSE	RDY	Mon, Dec 6, 2021	61.06	61.06	59.03	59.50
5195	NYSE	RDY	Fri, Dec 3, 2021	61.85	62.12	60.34	60.52
5194	NYSE	RDY	Thu, Dec 2, 2021	61.84	63.06	61.71	62.40
5193	NYSE	RDY	Wed, Dec 1, 2021	61.49	61.87	61.29	61.52
5192	NYSE	RDY	Tue, Nov 30, 2021	61.89	62.46	61.55	62.44
5191	NYSE	RDY	Mon, Nov 29, 2021	62.30	62.45	61.64	61.85
5190	NYSE	RDY	Fri, Nov 26, 2021	62.02	63.17	61.41	62.99
5189	NYSE	RDY	Wed, Nov 24, 2021	61.13	61.29	60.73	61.17
5188	NYSE	RDY	Tue, Nov 23, 2021	61.34	61.67	61.08	61.34
5187	NYSE	RDY	Mon, Nov 22, 2021	62.12	62.12	60.69	60.74
5186	NYSE	RDY	Fri, Nov 19, 2021	62.73	62.86	62.04	62.34
5185	NYSE	RDY	Thu, Nov 18, 2021	62.99	63.21	62.62	62.82
5184	NYSE	RDY	Wed, Nov 17, 2021	63.95	64.17	63.42	63.66
5183	NYSE	RDY	Tue, Nov 16, 2021	65.00	65.00	64.06	64.11
5182	NYSE	RDY	Mon, Nov 15, 2021	65.33	65.50	65.13	65.38
5181	NYSE	RDY	Fri, Nov 12, 2021	65.00	65.29	64.31	65.06
5180	NYSE	RDY	Thu, Nov 11, 2021	64.74	65.00	64.74	64.96
5179	NYSE	RDY	Wed, Nov 10, 2021	64.79	64.95	64.55	64.94
5178	NYSE	RDY	Tue, Nov 9, 2021	64.92	64.92	64.40	64.66
5177	NYSE	RDY	Mon, Nov 8, 2021	64.17	64.85	63.96	64.83
5176	NYSE	RDY	Fri, Nov 5, 2021	63.63	64.03	63.23	63.40
5175	NYSE	RDY	Thu, Nov 4, 2021	63.89	63.89	63.39	63.72
5174	NYSE	RDY	Wed, Nov 3, 2021	63.57	64.17	63.29	63.96
5173	NYSE	RDY	Tue, Nov 2, 2021	63.14	63.75	62.72	63.38
5172	NYSE	RDY	Mon, Nov 1, 2021	63.47	63.93	62.94	63.56
5171	NYSE	RDY	Fri, Oct 29, 2021	61.34	61.82	61.28	61.44
5170	NYSE	RDY	Thu, Oct 28, 2021	60.45	61.27	60.42	61.07
5169	NYSE	RDY	Wed, Oct 27, 2021	61.60	61.72	61.31	61.31
5168	NYSE	RDY	Tue, Oct 26, 2021	61.70	61.86	61.56	61.60
5167	NYSE	RDY	Mon, Oct 25, 2021	61.64	61.99	61.41	61.73
5166	NYSE	RDY	Fri, Oct 22, 2021	61.59	61.60	60.64	61.32
5165	NYSE	RDY	Thu, Oct 21, 2021	62.37	62.41	61.48	61.55
5164	NYSE	RDY	Wed, Oct 20, 2021	63.50	64.19	63.04	63.09
5163	NYSE	RDY	Tue, Oct 19, 2021	64.00	64.19	63.37	63.84
5162	NYSE	RDY	Mon, Oct 18, 2021	65.38	65.38	64.57	64.65
5161	NYSE	RDY	Fri, Oct 15, 2021	65.79	66.16	65.60	66.01
5160	NYSE	RDY	Thu, Oct 14, 2021	65.38	65.61	65.16	65.46
5159	NYSE	RDY	Wed, Oct 13, 2021	64.95	65.32	64.66	64.71
5158	NYSE	RDY	Tue, Oct 12, 2021	64.55	65.32	64.27	64.56
5157	NYSE	RDY	Mon, Oct 11, 2021	64.29	64.82	64.29	64.44
5156	NYSE	RDY	Fri, Oct 8, 2021	64.64	65.13	64.31	64.32
5155	NYSE	RDY	Thu, Oct 7, 2021	65.63	66.15	65.49	65.49
5154	NYSE	RDY	Wed, Oct 6, 2021	65.57	65.93	65.24	65.86
5153	NYSE	RDY	Tue, Oct 5, 2021	67.14	67.27	66.58	66.68
5152	NYSE	RDY	Mon, Oct 4, 2021	67.27	67.40	66.77	67.25
5151	NYSE	RDY	Fri, Oct 1, 2021	66.06	66.66	65.66	66.33
5150	NYSE	RDY	Thu, Sep 30, 2021	65.48	65.85	65.08	65.14
5149	NYSE	RDY	Wed, Sep 29, 2021	65.13	65.61	64.97	65.18
5148	NYSE	RDY	Tue, Sep 28, 2021	64.88	65.27	64.28	64.61
5147	NYSE	RDY	Mon, Sep 27, 2021	64.79	65.00	64.28	64.66
5146	NYSE	RDY	Fri, Sep 24, 2021	64.78	65.22	64.77	64.87
5145	NYSE	RDY	Thu, Sep 23, 2021	65.06	65.40	64.91	65.05
5144	NYSE	RDY	Wed, Sep 22, 2021	65.98	65.98	65.38	65.45
5143	NYSE	RDY	Tue, Sep 21, 2021	65.93	66.23	65.52	65.81
5142	NYSE	RDY	Mon, Sep 20, 2021	64.99	65.44	64.49	65.03
5141	NYSE	RDY	Fri, Sep 17, 2021	66.61	66.74	66.05	66.35
5140	NYSE	RDY	Thu, Sep 16, 2021	67.02	67.63	66.65	66.92
5139	NYSE	RDY	Wed, Sep 15, 2021	67.37	67.76	67.00	67.37
5138	NYSE	RDY	Tue, Sep 14, 2021	67.06	67.43	66.74	66.87
5137	NYSE	RDY	Mon, Sep 13, 2021	66.31	67.23	66.30	67.20
5136	NYSE	RDY	Fri, Sep 10, 2021	66.17	66.17	65.63	65.95
5135	NYSE	RDY	Thu, Sep 9, 2021	66.45	66.45	65.68	65.75
5134	NYSE	RDY	Wed, Sep 8, 2021	66.39	66.43	65.64	66.32
5133	NYSE	RDY	Tue, Sep 7, 2021	66.84	66.84	66.11	66.52
5132	NYSE	RDY	Fri, Sep 3, 2021	67.02	67.14	66.71	67.09
5131	NYSE	RDY	Thu, Sep 2, 2021	65.87	66.86	65.87	66.70
5130	NYSE	RDY	Wed, Sep 1, 2021	64.59	65.69	64.59	65.38
5129	NYSE	RDY	Tue, Aug 31, 2021	63.58	64.30	63.58	64.21
5128	NYSE	RDY	Mon, Aug 30, 2021	63.16	63.52	62.80	63.18
5127	NYSE	RDY	Fri, Aug 27, 2021	61.51	62.32	61.51	62.19
5126	NYSE	RDY	Thu, Aug 26, 2021	60.76	61.04	60.10	60.19
5125	NYSE	RDY	Wed, Aug 25, 2021	61.07	61.15	60.26	61.04
5124	NYSE	RDY	Tue, Aug 24, 2021	61.50	61.86	61.31	61.50
5123	NYSE	RDY	Mon, Aug 23, 2021	60.97	61.26	60.78	61.13
5122	NYSE	RDY	Fri, Aug 20, 2021	61.54	61.73	61.05	61.33
5121	NYSE	RDY	Thu, Aug 19, 2021	62.26	62.68	62.22	62.59
5120	NYSE	RDY	Wed, Aug 18, 2021	62.57	62.82	62.12	62.12
5119	NYSE	RDY	Tue, Aug 17, 2021	62.88	62.98	62.52	62.70
5118	NYSE	RDY	Mon, Aug 16, 2021	62.87	62.87	62.62	62.68
5117	NYSE	RDY	Fri, Aug 13, 2021	63.05	63.06	62.43	62.71
5116	NYSE	RDY	Thu, Aug 12, 2021	63.17	63.58	62.94	63.20
5115	NYSE	RDY	Wed, Aug 11, 2021	63.55	63.78	63.36	63.41
5114	NYSE	RDY	Tue, Aug 10, 2021	64.21	64.21	63.49	63.61
5113	NYSE	RDY	Mon, Aug 9, 2021	64.37	64.78	64.23	64.45
5112	NYSE	RDY	Fri, Aug 6, 2021	64.26	64.60	64.05	64.37
5111	NYSE	RDY	Thu, Aug 5, 2021	63.88	64.40	63.88	64.12
5110	NYSE	RDY	Wed, Aug 4, 2021	63.69	64.20	63.63	63.72
5109	NYSE	RDY	Tue, Aug 3, 2021	62.75	63.78	62.73	63.29
5108	NYSE	RDY	Mon, Aug 2, 2021	62.57	63.06	62.40	62.62
5107	NYSE	RDY	Fri, Jul 30, 2021	63.00	63.51	62.43	62.55
5106	NYSE	RDY	Thu, Jul 29, 2021	63.21	63.97	63.01	62.95
5105	NYSE	RDY	Wed, Jul 28, 2021	63.71	64.01	62.99	63.18
5104	NYSE	RDY	Tue, Jul 27, 2021	65.90	65.90	63.06	63.62
5103	NYSE	RDY	Mon, Jul 26, 2021	72.98	73.19	72.60	72.61
5102	NYSE	RDY	Fri, Jul 23, 2021	73.02	73.34	72.54	73.02
5101	NYSE	RDY	Thu, Jul 22, 2021	72.52	73.19	72.35	72.40
5100	NYSE	RDY	Wed, Jul 21, 2021	71.75	72.47	71.43	72.07
5099	NYSE	RDY	Tue, Jul 20, 2021	72.07	72.31	71.31	71.59
5098	NYSE	RDY	Mon, Jul 19, 2021	72.38	72.90	72.24	72.39
5097	NYSE	RDY	Fri, Jul 16, 2021	72.84	72.91	72.24	72.47
5096	NYSE	RDY	Thu, Jul 15, 2021	72.98	73.13	72.18	72.54
5095	NYSE	RDY	Wed, Jul 14, 2021	73.30	73.38	72.71	73.15
5094	NYSE	RDY	Tue, Jul 13, 2021	73.51	73.60	73.30	73.31
5093	NYSE	RDY	Mon, Jul 12, 2021	74.35	74.65	74.01	74.12
5092	NYSE	RDY	Fri, Jul 9, 2021	73.81	74.05	73.44	73.96
5091	NYSE	RDY	Thu, Jul 8, 2021	73.76	73.89	73.11	73.61
5090	NYSE	RDY	Wed, Jul 7, 2021	74.65	75.07	74.28	74.91
5089	NYSE	RDY	Tue, Jul 6, 2021	74.89	74.89	74.03	74.35
5088	NYSE	RDY	Fri, Jul 2, 2021	75.25	75.50	74.94	75.29
5087	NYSE	RDY	Thu, Jul 1, 2021	74.32	75.29	74.26	75.19
5086	NYSE	RDY	Wed, Jun 30, 2021	73.16	74.00	73.16	73.51
5085	NYSE	RDY	Tue, Jun 29, 2021	73.29	73.71	73.29	73.46
5084	NYSE	RDY	Mon, Jun 28, 2021	72.67	73.27	72.67	73.04
5083	NYSE	RDY	Fri, Jun 25, 2021	71.38	72.08	71.37	71.89
5082	NYSE	RDY	Thu, Jun 24, 2021	71.48	71.51	70.60	70.99
5081	NYSE	RDY	Wed, Jun 23, 2021	71.60	72.34	71.24	71.40
5080	NYSE	RDY	Tue, Jun 22, 2021	71.80	71.89	71.17	71.69
5079	NYSE	RDY	Mon, Jun 21, 2021	71.73	71.98	71.08	71.74
5078	NYSE	RDY	Fri, Jun 18, 2021	71.92	71.92	71.17	71.50
5077	NYSE	RDY	Thu, Jun 17, 2021	71.89	72.41	71.50	72.09
5076	NYSE	RDY	Wed, Jun 16, 2021	73.73	74.42	73.47	73.55
5075	NYSE	RDY	Tue, Jun 15, 2021	73.93	74.03	73.37	73.71
5074	NYSE	RDY	Mon, Jun 14, 2021	74.08	74.39	74.01	74.20
5073	NYSE	RDY	Fri, Jun 11, 2021	73.00	74.11	72.88	74.06
5072	NYSE	RDY	Thu, Jun 10, 2021	72.50	72.85	72.42	72.61
5071	NYSE	RDY	Wed, Jun 9, 2021	71.64	72.02	71.62	71.79
5070	NYSE	RDY	Tue, Jun 8, 2021	72.01	72.41	72.00	72.13
5069	NYSE	RDY	Mon, Jun 7, 2021	72.00	72.16	71.65	71.79
5068	NYSE	RDY	Fri, Jun 4, 2021	72.17	72.36	71.99	72.27
5067	NYSE	RDY	Thu, Jun 3, 2021	72.04	72.20	71.91	71.97
5066	NYSE	RDY	Wed, Jun 2, 2021	72.79	72.80	72.19	72.39
5065	NYSE	RDY	Tue, Jun 1, 2021	72.51	73.07	72.50	72.78
5064	NYSE	RDY	Fri, May 28, 2021	71.54	72.02	71.37	71.37
5063	NYSE	RDY	Thu, May 27, 2021	72.06	72.36	71.93	72.22
5062	NYSE	RDY	Wed, May 26, 2021	73.04	73.04	71.77	71.97
5061	NYSE	RDY	Tue, May 25, 2021	72.84	73.14	72.70	72.75
5060	NYSE	RDY	Mon, May 24, 2021	72.76	72.76	72.34	72.59
5059	NYSE	RDY	Fri, May 21, 2021	72.47	72.69	72.30	72.34
5058	NYSE	RDY	Thu, May 20, 2021	72.16	72.66	71.76	72.56
5057	NYSE	RDY	Wed, May 19, 2021	71.59	72.21	71.59	72.20
5056	NYSE	RDY	Tue, May 18, 2021	71.76	72.25	71.41	71.75
5055	NYSE	RDY	Mon, May 17, 2021	72.42	72.45	71.66	72.00
5054	NYSE	RDY	Fri, May 14, 2021	71.97	72.18	71.00	72.00
5053	NYSE	RDY	Thu, May 13, 2021	71.37	73.00	71.37	72.54
5052	NYSE	RDY	Wed, May 12, 2021	71.82	72.20	71.47	71.47
5051	NYSE	RDY	Tue, May 11, 2021	71.19	72.40	71.11	71.77
5050	NYSE	RDY	Mon, May 10, 2021	71.94	72.56	71.80	72.20
5049	NYSE	RDY	Fri, May 7, 2021	70.66	71.30	70.59	71.02
5048	NYSE	RDY	Thu, May 6, 2021	70.14	70.95	70.01	70.69
5047	NYSE	RDY	Wed, May 5, 2021	70.02	70.50	69.88	70.25
5046	NYSE	RDY	Tue, May 4, 2021	68.66	69.27	68.53	69.05
5045	NYSE	RDY	Mon, May 3, 2021	69.49	70.76	69.49	70.48
5044	NYSE	RDY	Fri, Apr 30, 2021	68.76	69.42	68.55	69.02
5043	NYSE	RDY	Thu, Apr 29, 2021	68.35	68.96	68.35	68.96
5042	NYSE	RDY	Wed, Apr 28, 2021	67.80	68.01	67.47	68.00
5041	NYSE	RDY	Tue, Apr 27, 2021	67.75	67.86	67.42	67.78
5040	NYSE	RDY	Mon, Apr 26, 2021	67.71	67.94	67.34	67.86
5039	NYSE	RDY	Fri, Apr 23, 2021	67.48	68.10	67.08	68.05
5038	NYSE	RDY	Thu, Apr 22, 2021	68.53	68.85	68.13	68.70
5037	NYSE	RDY	Wed, Apr 21, 2021	67.25	68.07	66.67	67.84
5036	NYSE	RDY	Tue, Apr 20, 2021	67.44	68.03	67.33	67.36
5035	NYSE	RDY	Mon, Apr 19, 2021	66.03	66.23	65.36	66.00
5034	NYSE	RDY	Fri, Apr 16, 2021	64.65	65.33	64.45	65.01
5033	NYSE	RDY	Thu, Apr 15, 2021	63.87	64.51	63.87	64.13
5032	NYSE	RDY	Wed, Apr 14, 2021	62.80	63.36	62.77	63.08
5031	NYSE	RDY	Tue, Apr 13, 2021	63.33	63.54	62.49	62.71
5030	NYSE	RDY	Mon, Apr 12, 2021	67.05	67.47	65.72	65.85
5029	NYSE	RDY	Fri, Apr 9, 2021	63.44	63.99	63.30	63.92
5028	NYSE	RDY	Thu, Apr 8, 2021	62.60	63.00	62.50	62.79
5027	NYSE	RDY	Wed, Apr 7, 2021	63.00	63.04	62.29	62.56
5026	NYSE	RDY	Tue, Apr 6, 2021	62.48	63.04	62.40	62.94
5025	NYSE	RDY	Mon, Apr 5, 2021	62.50	62.50	61.53	62.12
5024	NYSE	RDY	Thu, Apr 1, 2021	62.17	62.82	62.00	62.72
5023	NYSE	RDY	Wed, Mar 31, 2021	61.29	61.61	61.02	61.39
5022	NYSE	RDY	Tue, Mar 30, 2021	61.08	61.37	60.57	61.12
5021	NYSE	RDY	Mon, Mar 29, 2021	61.17	61.48	60.89	61.00
5020	NYSE	RDY	Fri, Mar 26, 2021	60.26	61.24	60.22	61.24
5019	NYSE	RDY	Thu, Mar 25, 2021	59.79	60.28	59.48	60.21
5018	NYSE	RDY	Wed, Mar 24, 2021	59.34	59.81	59.11	59.61
5017	NYSE	RDY	Tue, Mar 23, 2021	59.86	60.25	59.49	59.77
5016	NYSE	RDY	Mon, Mar 22, 2021	59.47	60.19	59.33	60.09
5015	NYSE	RDY	Fri, Mar 19, 2021	58.31	59.30	58.31	59.01
5014	NYSE	RDY	Thu, Mar 18, 2021	58.32	58.38	57.54	57.98
5013	NYSE	RDY	Wed, Mar 17, 2021	60.26	60.26	58.94	59.74
5012	NYSE	RDY	Tue, Mar 16, 2021	61.00	61.71	61.00	61.66
5011	NYSE	RDY	Mon, Mar 15, 2021	59.99	60.47	59.64	60.24
5010	NYSE	RDY	Fri, Mar 12, 2021	61.06	61.06	60.26	60.93
5009	NYSE	RDY	Thu, Mar 11, 2021	61.38	61.98	61.05	61.60
5008	NYSE	RDY	Wed, Mar 10, 2021	61.30	61.61	60.95	61.23
5007	NYSE	RDY	Tue, Mar 9, 2021	60.76	61.21	60.65	60.80
5006	NYSE	RDY	Mon, Mar 8, 2021	61.17	61.33	60.49	60.75
5005	NYSE	RDY	Fri, Mar 5, 2021	60.99	61.53	60.30	61.30
5004	NYSE	RDY	Thu, Mar 4, 2021	61.87	62.60	61.13	61.78
5003	NYSE	RDY	Wed, Mar 3, 2021	61.21	61.86	60.75	60.93
5002	NYSE	RDY	Tue, Mar 2, 2021	60.26	60.50	59.90	60.44
5001	NYSE	RDY	Mon, Mar 1, 2021	60.64	61.01	60.15	60.43
5000	NYSE	RDY	Fri, Feb 26, 2021	60.58	61.00	59.49	59.97
4999	NYSE	RDY	Thu, Feb 25, 2021	61.13	61.83	60.55	60.61
4998	NYSE	RDY	Wed, Feb 24, 2021	60.58	61.12	60.22	61.00
4997	NYSE	RDY	Tue, Feb 23, 2021	61.24	61.49	60.19	61.12
4996	NYSE	RDY	Mon, Feb 22, 2021	61.39	61.57	60.77	61.12
4995	NYSE	RDY	Fri, Feb 19, 2021	63.57	63.90	63.06	63.25
4994	NYSE	RDY	Thu, Feb 18, 2021	62.76	63.07	62.36	62.72
4993	NYSE	RDY	Wed, Feb 17, 2021	63.09	63.30	62.47	62.65
4992	NYSE	RDY	Tue, Feb 16, 2021	65.03	65.10	63.97	64.02
4991	NYSE	RDY	Fri, Feb 12, 2021	65.50	66.00	65.15	65.90
4990	NYSE	RDY	Thu, Feb 11, 2021	65.83	66.33	65.72	66.18
4989	NYSE	RDY	Wed, Feb 10, 2021	65.88	66.04	65.37	65.72
4988	NYSE	RDY	Tue, Feb 9, 2021	65.70	66.19	65.59	65.94
4987	NYSE	RDY	Mon, Feb 8, 2021	65.97	66.51	65.67	65.92
4986	NYSE	RDY	Fri, Feb 5, 2021	64.67	65.67	64.23	65.59
4985	NYSE	RDY	Thu, Feb 4, 2021	63.69	63.90	62.81	63.51
4984	NYSE	RDY	Wed, Feb 3, 2021	63.50	63.68	62.30	62.62
4983	NYSE	RDY	Tue, Feb 2, 2021	61.39	61.77	60.84	60.97
4982	NYSE	RDY	Mon, Feb 1, 2021	60.78	60.78	58.37	59.17
4981	NYSE	RDY	Fri, Jan 29, 2021	64.25	64.25	61.13	61.28
4980	NYSE	RDY	Thu, Jan 28, 2021	66.31	66.78	66.06	66.06
4979	NYSE	RDY	Wed, Jan 27, 2021	66.88	66.88	65.68	65.76
4978	NYSE	RDY	Tue, Jan 26, 2021	69.35	69.35	68.45	68.59
4977	NYSE	RDY	Mon, Jan 25, 2021	69.57	69.65	69.18	69.34
4976	NYSE	RDY	Fri, Jan 22, 2021	68.35	69.06	68.34	68.83
4975	NYSE	RDY	Thu, Jan 21, 2021	69.23	69.25	68.50	68.71
4974	NYSE	RDY	Wed, Jan 20, 2021	69.75	69.88	69.27	69.64
4973	NYSE	RDY	Tue, Jan 19, 2021	69.77	70.37	69.16	69.64
4972	NYSE	RDY	Fri, Jan 15, 2021	71.05	71.44	70.60	71.06
4971	NYSE	RDY	Thu, Jan 14, 2021	71.80	72.58	71.52	72.01
4970	NYSE	RDY	Wed, Jan 13, 2021	71.39	71.94	71.19	71.76
4969	NYSE	RDY	Tue, Jan 12, 2021	72.56	72.65	71.61	72.05
4968	NYSE	RDY	Mon, Jan 11, 2021	72.54	73.33	72.52	73.08
4967	NYSE	RDY	Fri, Jan 8, 2021	72.24	72.39	71.35	71.75
4966	NYSE	RDY	Thu, Jan 7, 2021	72.07	72.13	71.00	71.42
4965	NYSE	RDY	Wed, Jan 6, 2021	72.08	72.21	71.27	72.19
4964	NYSE	RDY	Tue, Jan 5, 2021	71.41	72.09	71.11	72.08
4963	NYSE	RDY	Mon, Jan 4, 2021	73.39	73.39	70.53	71.22
4962	NYSE	RDY	Thu, Dec 31, 2020	70.98	71.43	70.41	71.29
4961	NYSE	RDY	Wed, Dec 30, 2020	70.48	70.97	70.45	70.74
4960	NYSE	RDY	Tue, Dec 29, 2020	70.20	70.38	69.69	70.14
4959	NYSE	RDY	Mon, Dec 28, 2020	70.53	71.00	70.06	70.42
4958	NYSE	RDY	Thu, Dec 24, 2020	70.12	70.72	70.12	70.43
4957	NYSE	RDY	Wed, Dec 23, 2020	70.01	70.52	69.68	70.38
4956	NYSE	RDY	Tue, Dec 22, 2020	69.08	69.78	69.08	69.31
4955	NYSE	RDY	Mon, Dec 21, 2020	68.79	69.29	67.77	68.18
4954	NYSE	RDY	Fri, Dec 18, 2020	70.40	70.78	69.71	70.54
4953	NYSE	RDY	Thu, Dec 17, 2020	68.75	69.13	68.55	68.77
4952	NYSE	RDY	Wed, Dec 16, 2020	68.50	68.87	67.90	68.08
4951	NYSE	RDY	Tue, Dec 15, 2020	68.33	68.49	67.68	68.46
4950	NYSE	RDY	Mon, Dec 14, 2020	68.59	68.81	68.02	68.02
4949	NYSE	RDY	Fri, Dec 11, 2020	67.96	68.56	67.81	68.24
4948	NYSE	RDY	Thu, Dec 10, 2020	68.13	68.54	67.78	68.33
4947	NYSE	RDY	Wed, Dec 9, 2020	67.93	68.37	67.26	68.00
4946	NYSE	RDY	Tue, Dec 8, 2020	67.48	67.97	67.48	67.75
4945	NYSE	RDY	Mon, Dec 7, 2020	67.51	67.90	67.46	67.60
4944	NYSE	RDY	Fri, Dec 4, 2020	65.97	66.34	65.90	66.01
4943	NYSE	RDY	Thu, Dec 3, 2020	66.19	66.43	65.73	65.87
4942	NYSE	RDY	Wed, Dec 2, 2020	65.64	65.80	65.27	65.49
4941	NYSE	RDY	Tue, Dec 1, 2020	65.42	65.91	65.09	65.84
4940	NYSE	RDY	Mon, Nov 30, 2020	65.50	65.77	65.06	65.59
4939	NYSE	RDY	Fri, Nov 27, 2020	64.74	65.57	64.68	65.37
4938	NYSE	RDY	Wed, Nov 25, 2020	64.59	64.59	63.89	64.33
4937	NYSE	RDY	Tue, Nov 24, 2020	65.50	65.73	65.23	65.53
4936	NYSE	RDY	Mon, Nov 23, 2020	64.20	64.86	63.94	64.06
4935	NYSE	RDY	Fri, Nov 20, 2020	63.03	63.18	62.55	63.02
4934	NYSE	RDY	Thu, Nov 19, 2020	62.94	63.44	62.47	63.04
4933	NYSE	RDY	Wed, Nov 18, 2020	62.87	63.24	62.42	62.61
4932	NYSE	RDY	Tue, Nov 17, 2020	63.49	63.87	62.60	63.33
4931	NYSE	RDY	Mon, Nov 16, 2020	64.05	64.05	63.52	63.89
4930	NYSE	RDY	Fri, Nov 13, 2020	64.77	65.08	64.18	64.35
4929	NYSE	RDY	Thu, Nov 12, 2020	64.40	64.41	64.05	64.27
4928	NYSE	RDY	Wed, Nov 11, 2020	64.99	65.57	64.30	64.49
4927	NYSE	RDY	Tue, Nov 10, 2020	64.09	64.09	62.65	62.96
4926	NYSE	RDY	Mon, Nov 9, 2020	67.17	67.17	64.12	64.40
4925	NYSE	RDY	Fri, Nov 6, 2020	66.45	67.25	66.43	66.70
4924	NYSE	RDY	Thu, Nov 5, 2020	68.00	68.00	67.17	67.57
4923	NYSE	RDY	Wed, Nov 4, 2020	67.36	68.54	67.15	67.77
4922	NYSE	RDY	Tue, Nov 3, 2020	65.77	66.78	65.61	66.47
4921	NYSE	RDY	Mon, Nov 2, 2020	64.91	66.11	64.83	65.92
4920	NYSE	RDY	Fri, Oct 30, 2020	65.34	65.71	64.38	64.81
4919	NYSE	RDY	Thu, Oct 29, 2020	65.50	66.81	65.24	66.23
4918	NYSE	RDY	Wed, Oct 28, 2020	65.70	65.83	64.45	64.89
4917	NYSE	RDY	Tue, Oct 27, 2020	68.06	68.98	67.87	68.02
4916	NYSE	RDY	Mon, Oct 26, 2020	66.64	67.20	66.28	66.90
4915	NYSE	RDY	Fri, Oct 23, 2020	67.71	67.80	66.91	67.29
4914	NYSE	RDY	Thu, Oct 22, 2020	67.49	68.17	67.49	67.81
4913	NYSE	RDY	Wed, Oct 21, 2020	68.00	68.60	67.34	67.61
4912	NYSE	RDY	Tue, Oct 20, 2020	68.33	68.82	68.24	68.48
4911	NYSE	RDY	Mon, Oct 19, 2020	68.76	68.81	67.85	67.94
4910	NYSE	RDY	Fri, Oct 16, 2020	68.75	69.30	68.59	68.81
4909	NYSE	RDY	Thu, Oct 15, 2020	68.48	68.76	67.92	68.32
4908	NYSE	RDY	Wed, Oct 14, 2020	69.61	69.90	69.59	69.81
4907	NYSE	RDY	Tue, Oct 13, 2020	70.03	70.51	69.66	70.04
4906	NYSE	RDY	Mon, Oct 12, 2020	70.58	71.30	70.58	70.77
4905	NYSE	RDY	Fri, Oct 9, 2020	70.06	70.32	69.70	70.03
4904	NYSE	RDY	Thu, Oct 8, 2020	70.24	70.82	70.12	70.40
4903	NYSE	RDY	Wed, Oct 7, 2020	69.06	69.11	68.57	68.65
4902	NYSE	RDY	Tue, Oct 6, 2020	69.76	69.88	69.04	69.13
4901	NYSE	RDY	Mon, Oct 5, 2020	69.92	70.75	69.76	70.46
4900	NYSE	RDY	Fri, Oct 2, 2020	69.06	69.80	68.56	69.31
4899	NYSE	RDY	Thu, Oct 1, 2020	69.33	69.86	69.18	69.77
4898	NYSE	RDY	Wed, Sep 30, 2020	69.77	70.24	69.32	69.56
4897	NYSE	RDY	Tue, Sep 29, 2020	68.66	68.89	68.37	68.65
4896	NYSE	RDY	Mon, Sep 28, 2020	69.60	69.60	68.53	69.01
4895	NYSE	RDY	Fri, Sep 25, 2020	68.90	69.87	68.70	69.60
4894	NYSE	RDY	Thu, Sep 24, 2020	68.07	68.08	67.26	67.76
4893	NYSE	RDY	Wed, Sep 23, 2020	69.10	69.24	68.33	68.56
4892	NYSE	RDY	Tue, Sep 22, 2020	70.06	70.13	69.54	70.01
4891	NYSE	RDY	Mon, Sep 21, 2020	70.15	70.19	68.80	69.78
4890	NYSE	RDY	Fri, Sep 18, 2020	72.74	73.50	71.88	72.41
4889	NYSE	RDY	Thu, Sep 17, 2020	64.87	66.70	64.80	66.55
4888	NYSE	RDY	Wed, Sep 16, 2020	62.77	63.81	62.30	62.63
4887	NYSE	RDY	Tue, Sep 15, 2020	60.55	61.03	60.39	60.49
4886	NYSE	RDY	Mon, Sep 14, 2020	59.87	60.07	59.60	59.69
4885	NYSE	RDY	Fri, Sep 11, 2020	60.20	60.38	59.79	59.90
4884	NYSE	RDY	Thu, Sep 10, 2020	59.99	60.49	59.73	59.82
4883	NYSE	RDY	Wed, Sep 9, 2020	59.92	61.17	59.92	60.78
4882	NYSE	RDY	Tue, Sep 8, 2020	58.34	59.64	58.16	58.67
4881	NYSE	RDY	Fri, Sep 4, 2020	58.21	59.14	57.86	58.80
4880	NYSE	RDY	Thu, Sep 3, 2020	60.00	60.45	59.20	59.58
4879	NYSE	RDY	Wed, Sep 2, 2020	59.05	59.77	58.51	59.65
4878	NYSE	RDY	Tue, Sep 1, 2020	59.70	59.82	58.71	59.12
4877	NYSE	RDY	Mon, Aug 31, 2020	58.08	58.76	57.54	58.17
4876	NYSE	RDY	Fri, Aug 28, 2020	59.43	59.63	59.12	59.38
4875	NYSE	RDY	Thu, Aug 27, 2020	60.01	60.17	59.31	59.70
4874	NYSE	RDY	Wed, Aug 26, 2020	60.00	60.14	59.22	59.85
4873	NYSE	RDY	Tue, Aug 25, 2020	59.84	60.29	59.61	59.89
4872	NYSE	RDY	Mon, Aug 24, 2020	60.50	60.60	59.73	60.10
4871	NYSE	RDY	Fri, Aug 21, 2020	59.88	60.21	59.43	60.04
4870	NYSE	RDY	Thu, Aug 20, 2020	59.44	59.67	58.79	59.65
4869	NYSE	RDY	Wed, Aug 19, 2020	60.81	60.81	59.50	59.60
4868	NYSE	RDY	Tue, Aug 18, 2020	61.36	61.36	60.68	60.93
4867	NYSE	RDY	Mon, Aug 17, 2020	61.13	61.58	60.67	61.12
4866	NYSE	RDY	Fri, Aug 14, 2020	60.59	60.97	60.59	60.79
4865	NYSE	RDY	Thu, Aug 13, 2020	60.35	60.82	60.17	60.70
4864	NYSE	RDY	Wed, Aug 12, 2020	60.70	61.66	60.46	60.90
4863	NYSE	RDY	Tue, Aug 11, 2020	61.91	61.95	60.87	61.26
4862	NYSE	RDY	Mon, Aug 10, 2020	62.17	62.60	61.80	62.30
4861	NYSE	RDY	Fri, Aug 7, 2020	61.01	61.12	60.20	60.78
4860	NYSE	RDY	Thu, Aug 6, 2020	61.11	61.58	60.81	61.18
4859	NYSE	RDY	Wed, Aug 5, 2020	61.51	61.54	60.70	61.32
4858	NYSE	RDY	Tue, Aug 4, 2020	61.01	61.95	60.83	61.42
4857	NYSE	RDY	Mon, Aug 3, 2020	60.63	60.89	59.73	60.12
4856	NYSE	RDY	Fri, Jul 31, 2020	60.25	60.95	60.20	60.80
4855	NYSE	RDY	Thu, Jul 30, 2020	59.54	60.31	58.81	59.92
4854	NYSE	RDY	Wed, Jul 29, 2020	57.93	58.86	56.77	58.62
4853	NYSE	RDY	Tue, Jul 28, 2020	53.84	54.96	53.69	54.48
4852	NYSE	RDY	Mon, Jul 27, 2020	54.23	54.26	53.55	53.65
4851	NYSE	RDY	Fri, Jul 24, 2020	54.04	54.54	53.65	54.51
4850	NYSE	RDY	Thu, Jul 23, 2020	55.09	55.29	53.93	54.47
4849	NYSE	RDY	Wed, Jul 22, 2020	54.83	55.35	54.51	54.75
4848	NYSE	RDY	Tue, Jul 21, 2020	54.74	55.32	54.21	54.57
4847	NYSE	RDY	Mon, Jul 20, 2020	54.90	55.15	54.33	54.99
4846	NYSE	RDY	Fri, Jul 17, 2020	54.84	55.18	54.82	54.97
4845	NYSE	RDY	Thu, Jul 16, 2020	54.82	55.00	54.26	54.82
4844	NYSE	RDY	Wed, Jul 15, 2020	53.97	53.97	53.45	53.69
4843	NYSE	RDY	Tue, Jul 14, 2020	52.50	53.05	52.21	53.01
4842	NYSE	RDY	Mon, Jul 13, 2020	52.19	52.49	51.24	51.39
4841	NYSE	RDY	Fri, Jul 10, 2020	51.55	52.17	51.51	52.01
4840	NYSE	RDY	Thu, Jul 9, 2020	52.00	52.41	51.42	51.56
4839	NYSE	RDY	Wed, Jul 8, 2020	51.80	52.53	51.80	52.26
4838	NYSE	RDY	Tue, Jul 7, 2020	51.71	52.31	51.12	51.45
4837	NYSE	RDY	Mon, Jul 6, 2020	52.79	52.79	52.12	52.32
4836	NYSE	RDY	Thu, Jul 2, 2020	53.64	53.64	52.57	52.88
4835	NYSE	RDY	Wed, Jul 1, 2020	52.59	52.67	52.12	52.30
4834	NYSE	RDY	Tue, Jun 30, 2020	52.39	53.47	52.05	53.01
4833	NYSE	RDY	Mon, Jun 29, 2020	52.53	53.26	52.14	53.03
4832	NYSE	RDY	Fri, Jun 26, 2020	52.97	52.99	51.97	52.19
4831	NYSE	RDY	Thu, Jun 25, 2020	53.03	53.54	52.64	53.21
4830	NYSE	RDY	Wed, Jun 24, 2020	53.77	53.77	52.65	53.12
4829	NYSE	RDY	Tue, Jun 23, 2020	54.56	55.19	54.28	54.34
4828	NYSE	RDY	Mon, Jun 22, 2020	53.66	53.66	53.12	53.24
4827	NYSE	RDY	Fri, Jun 19, 2020	53.41	53.58	52.82	53.18
4826	NYSE	RDY	Thu, Jun 18, 2020	52.93	53.79	52.84	53.29
4825	NYSE	RDY	Wed, Jun 17, 2020	52.84	54.50	52.66	53.44
4824	NYSE	RDY	Tue, Jun 16, 2020	52.62	53.08	52.42	53.07
4823	NYSE	RDY	Mon, Jun 15, 2020	52.41	54.12	52.40	53.85
4822	NYSE	RDY	Fri, Jun 12, 2020	52.19	53.71	52.02	52.40
4821	NYSE	RDY	Thu, Jun 11, 2020	52.89	53.20	51.83	52.52
4820	NYSE	RDY	Wed, Jun 10, 2020	54.32	54.86	53.79	54.43
4819	NYSE	RDY	Tue, Jun 9, 2020	53.78	54.83	53.61	54.65
4818	NYSE	RDY	Mon, Jun 8, 2020	52.63	52.72	52.00	52.31
4817	NYSE	RDY	Fri, Jun 5, 2020	53.35	53.88	53.02	53.04
4816	NYSE	RDY	Thu, Jun 4, 2020	52.33	53.12	52.27	52.97
4815	NYSE	RDY	Wed, Jun 3, 2020	53.13	53.27	52.26	52.27
4814	NYSE	RDY	Tue, Jun 2, 2020	52.25	52.86	51.83	52.46
4813	NYSE	RDY	Mon, Jun 1, 2020	52.80	53.35	52.03	52.47
4812	NYSE	RDY	Fri, May 29, 2020	53.00	53.73	52.40	53.44
4811	NYSE	RDY	Thu, May 28, 2020	51.50	51.79	51.05	51.42
4810	NYSE	RDY	Wed, May 27, 2020	51.63	51.63	50.09	50.75
4809	NYSE	RDY	Tue, May 26, 2020	51.65	51.65	50.64	50.94
4808	NYSE	RDY	Fri, May 22, 2020	51.02	51.63	50.49	51.41
4807	NYSE	RDY	Thu, May 21, 2020	50.90	50.90	49.76	50.57
4806	NYSE	RDY	Wed, May 20, 2020	51.90	52.93	50.61	51.74
4805	NYSE	RDY	Tue, May 19, 2020	49.33	49.33	48.57	48.67
4804	NYSE	RDY	Mon, May 18, 2020	49.69	49.84	49.07	49.31
4803	NYSE	RDY	Fri, May 15, 2020	49.98	49.99	49.34	49.66
4802	NYSE	RDY	Thu, May 14, 2020	49.39	50.45	49.26	50.37
4801	NYSE	RDY	Wed, May 13, 2020	50.89	51.39	49.84	49.89
4800	NYSE	RDY	Tue, May 12, 2020	51.19	51.97	50.50	50.85
4799	NYSE	RDY	Mon, May 11, 2020	51.08	51.92	50.69	51.57
4798	NYSE	RDY	Fri, May 8, 2020	53.64	53.64	51.71	52.36
4797	NYSE	RDY	Thu, May 7, 2020	51.16	51.30	50.17	50.41
4796	NYSE	RDY	Wed, May 6, 2020	50.57	52.29	50.44	51.41
4795	NYSE	RDY	Tue, May 5, 2020	50.43	50.96	50.11	50.62
4794	NYSE	RDY	Mon, May 4, 2020	51.00	51.86	50.68	51.71
4793	NYSE	RDY	Fri, May 1, 2020	50.45	50.92	50.22	50.53
4792	NYSE	RDY	Thu, Apr 30, 2020	51.49	51.69	50.78	51.19
4791	NYSE	RDY	Wed, Apr 29, 2020	51.27	51.78	50.39	51.43
4790	NYSE	RDY	Tue, Apr 28, 2020	52.30	52.30	51.33	51.33
4789	NYSE	RDY	Mon, Apr 27, 2020	52.52	52.93	52.21	52.63
4788	NYSE	RDY	Fri, Apr 24, 2020	52.68	52.73	51.27	51.82
4787	NYSE	RDY	Thu, Apr 23, 2020	52.33	52.84	52.12	52.77
4786	NYSE	RDY	Wed, Apr 22, 2020	51.80	53.23	51.80	52.84
4785	NYSE	RDY	Tue, Apr 21, 2020	51.30	51.48	50.23	50.87
4784	NYSE	RDY	Mon, Apr 20, 2020	50.33	51.61	50.15	50.16
4783	NYSE	RDY	Fri, Apr 17, 2020	51.62	52.56	49.68	51.00
4782	NYSE	RDY	Thu, Apr 16, 2020	50.00	50.84	49.88	50.75
4781	NYSE	RDY	Wed, Apr 15, 2020	48.76	49.64	48.28	49.34
4780	NYSE	RDY	Tue, Apr 14, 2020	48.96	50.27	48.96	49.91
4779	NYSE	RDY	Mon, Apr 13, 2020	48.10	49.27	48.10	49.10
4778	NYSE	RDY	Thu, Apr 9, 2020	47.81	48.75	46.40	46.87
4777	NYSE	RDY	Wed, Apr 8, 2020	47.00	48.35	45.51	48.19
4776	NYSE	RDY	Tue, Apr 7, 2020	47.01	47.22	44.29	44.59
4775	NYSE	RDY	Mon, Apr 6, 2020	42.00	42.60	41.80	42.34
4774	NYSE	RDY	Fri, Apr 3, 2020	40.50	41.20	40.37	41.15
4773	NYSE	RDY	Thu, Apr 2, 2020	39.61	40.80	39.39	40.46
4772	NYSE	RDY	Wed, Apr 1, 2020	38.71	40.44	38.71	39.55
4771	NYSE	RDY	Tue, Mar 31, 2020	41.40	41.64	40.28	40.33
4770	NYSE	RDY	Mon, Mar 30, 2020	39.43	40.53	39.22	40.26
4769	NYSE	RDY	Fri, Mar 27, 2020	39.26	39.45	37.61	38.59
4768	NYSE	RDY	Thu, Mar 26, 2020	39.63	40.69	39.63	40.37
4767	NYSE	RDY	Wed, Mar 25, 2020	38.19	40.63	37.57	40.00
4766	NYSE	RDY	Tue, Mar 24, 2020	37.43	39.07	37.31	38.18
4765	NYSE	RDY	Mon, Mar 23, 2020	36.08	36.94	34.90	36.68
4764	NYSE	RDY	Fri, Mar 20, 2020	36.48	38.36	36.48	36.85
4763	NYSE	RDY	Thu, Mar 19, 2020	34.58	35.89	34.22	35.48
4762	NYSE	RDY	Wed, Mar 18, 2020	35.50	36.13	33.33	34.75
4761	NYSE	RDY	Tue, Mar 17, 2020	36.59	37.24	36.07	37.09
4760	NYSE	RDY	Mon, Mar 16, 2020	36.36	37.71	35.24	35.72
4759	NYSE	RDY	Fri, Mar 13, 2020	38.97	39.51	37.94	38.86
4758	NYSE	RDY	Thu, Mar 12, 2020	37.79	38.06	36.38	37.51
4757	NYSE	RDY	Wed, Mar 11, 2020	40.39	40.61	39.80	40.17
4756	NYSE	RDY	Tue, Mar 10, 2020	41.10	41.39	40.06	41.16
4755	NYSE	RDY	Mon, Mar 9, 2020	40.27	40.86	40.09	40.10
4754	NYSE	RDY	Fri, Mar 6, 2020	41.82	42.73	41.82	42.53
4753	NYSE	RDY	Thu, Mar 5, 2020	42.35	43.09	42.30	42.41
4752	NYSE	RDY	Wed, Mar 4, 2020	42.18	42.88	41.94	42.70
4751	NYSE	RDY	Tue, Mar 3, 2020	41.16	41.93	40.96	41.18
4750	NYSE	RDY	Mon, Mar 2, 2020	40.10	40.45	39.87	40.13
4749	NYSE	RDY	Fri, Feb 28, 2020	40.57	40.79	39.90	40.16
4748	NYSE	RDY	Thu, Feb 27, 2020	42.62	43.11	42.09	42.09
4747	NYSE	RDY	Wed, Feb 26, 2020	42.80	43.27	42.68	43.08
4746	NYSE	RDY	Tue, Feb 25, 2020	43.14	43.39	42.50	42.67
4745	NYSE	RDY	Mon, Feb 24, 2020	44.23	44.23	43.43	43.61
4744	NYSE	RDY	Fri, Feb 21, 2020	44.80	45.28	44.67	44.80
4743	NYSE	RDY	Thu, Feb 20, 2020	45.22	45.34	44.31	44.85
4742	NYSE	RDY	Wed, Feb 19, 2020	45.63	45.83	45.38	45.65
4741	NYSE	RDY	Tue, Feb 18, 2020	45.50	45.71	45.12	45.26
4740	NYSE	RDY	Fri, Feb 14, 2020	45.83	46.01	45.27	45.45
4739	NYSE	RDY	Thu, Feb 13, 2020	45.67	46.19	45.67	45.85
4738	NYSE	RDY	Wed, Feb 12, 2020	45.00	45.00	44.48	44.67
4737	NYSE	RDY	Tue, Feb 11, 2020	44.51	44.70	44.28	44.53
4736	NYSE	RDY	Mon, Feb 10, 2020	44.14	44.42	43.91	44.02
4735	NYSE	RDY	Fri, Feb 7, 2020	44.46	44.46	44.03	44.16
4734	NYSE	RDY	Thu, Feb 6, 2020	44.94	45.08	44.53	44.82
4733	NYSE	RDY	Wed, Feb 5, 2020	44.84	44.84	44.01	44.50
4732	NYSE	RDY	Tue, Feb 4, 2020	45.00	46.00	45.00	45.84
4731	NYSE	RDY	Mon, Feb 3, 2020	44.02	44.43	43.81	44.10
4730	NYSE	RDY	Fri, Jan 31, 2020	43.78	44.05	43.55	43.68
4729	NYSE	RDY	Thu, Jan 30, 2020	44.00	44.23	43.63	44.15
4728	NYSE	RDY	Wed, Jan 29, 2020	44.15	44.69	43.99	44.36
4727	NYSE	RDY	Tue, Jan 28, 2020	43.84	44.52	43.77	44.49
4726	NYSE	RDY	Mon, Jan 27, 2020	44.20	44.68	43.76	44.22
4725	NYSE	RDY	Fri, Jan 24, 2020	42.35	42.56	41.85	42.00
4724	NYSE	RDY	Thu, Jan 23, 2020	42.25	42.52	42.18	42.35
4723	NYSE	RDY	Wed, Jan 22, 2020	42.65	42.91	42.48	42.58
4722	NYSE	RDY	Tue, Jan 21, 2020	42.54	42.82	42.28	42.58
4721	NYSE	RDY	Fri, Jan 17, 2020	42.26	42.57	41.91	42.45
4720	NYSE	RDY	Thu, Jan 16, 2020	41.38	41.52	40.23	41.26
4719	NYSE	RDY	Wed, Jan 15, 2020	41.47	41.74	41.28	41.59
4718	NYSE	RDY	Tue, Jan 14, 2020	41.55	41.99	41.39	41.89
4717	NYSE	RDY	Mon, Jan 13, 2020	41.40	41.69	41.28	41.61
4716	NYSE	RDY	Fri, Jan 10, 2020	41.45	41.48	40.97	41.06
4715	NYSE	RDY	Thu, Jan 9, 2020	40.97	41.77	40.94	41.24
4714	NYSE	RDY	Wed, Jan 8, 2020	40.32	40.97	40.29	40.88
4713	NYSE	RDY	Tue, Jan 7, 2020	40.14	40.35	39.82	40.27
4712	NYSE	RDY	Mon, Jan 6, 2020	39.98	40.12	39.63	40.06
4711	NYSE	RDY	Fri, Jan 3, 2020	40.06	40.46	40.06	40.26
4710	NYSE	RDY	Thu, Jan 2, 2020	40.48	40.71	40.08	40.47
4709	NYSE	RDY	Tue, Dec 31, 2019	40.48	40.69	40.11	40.58
4708	NYSE	RDY	Mon, Dec 30, 2019	40.62	41.01	40.62	40.75
4707	NYSE	RDY	Fri, Dec 27, 2019	40.87	40.90	40.57	40.59
4706	NYSE	RDY	Thu, Dec 26, 2019	40.59	40.82	40.51	40.51
4705	NYSE	RDY	Tue, Dec 24, 2019	40.72	41.23	40.66	41.05
4704	NYSE	RDY	Mon, Dec 23, 2019	41.00	41.06	40.61	40.79
4703	NYSE	RDY	Fri, Dec 20, 2019	40.49	40.86	40.44	40.64
4702	NYSE	RDY	Thu, Dec 19, 2019	40.65	40.72	40.41	40.58
4701	NYSE	RDY	Wed, Dec 18, 2019	40.77	41.24	40.60	40.65
4700	NYSE	RDY	Tue, Dec 17, 2019	40.10	40.61	39.86	40.48
4699	NYSE	RDY	Mon, Dec 16, 2019	40.16	40.59	40.05	40.23
4698	NYSE	RDY	Fri, Dec 13, 2019	40.28	40.62	40.17	40.45
4697	NYSE	RDY	Thu, Dec 12, 2019	40.94	41.26	40.39	41.26
4696	NYSE	RDY	Wed, Dec 11, 2019	41.05	41.06	40.78	40.90
4695	NYSE	RDY	Tue, Dec 10, 2019	40.74	41.17	40.53	41.08
4694	NYSE	RDY	Mon, Dec 9, 2019	40.60	40.82	40.49	40.50
4693	NYSE	RDY	Fri, Dec 6, 2019	40.39	40.44	40.07	40.42
4692	NYSE	RDY	Thu, Dec 5, 2019	40.38	40.38	39.93	40.10
4691	NYSE	RDY	Wed, Dec 4, 2019	40.10	40.31	39.88	40.20
4690	NYSE	RDY	Tue, Dec 3, 2019	39.93	40.20	39.86	39.99
4689	NYSE	RDY	Mon, Dec 2, 2019	40.31	40.55	40.08	40.40
4688	NYSE	RDY	Fri, Nov 29, 2019	40.95	41.10	40.43	40.72
4687	NYSE	RDY	Wed, Nov 27, 2019	41.67	42.00	41.54	41.78
4686	NYSE	RDY	Tue, Nov 26, 2019	41.00	41.70	40.95	41.56
4685	NYSE	RDY	Mon, Nov 25, 2019	40.55	40.80	40.39	40.59
4684	NYSE	RDY	Fri, Nov 22, 2019	40.86	40.86	39.67	39.70
4683	NYSE	RDY	Thu, Nov 21, 2019	40.16	40.46	40.05	40.30
4682	NYSE	RDY	Wed, Nov 20, 2019	39.47	40.04	39.28	39.88
4681	NYSE	RDY	Tue, Nov 19, 2019	38.75	38.75	38.43	38.47
4680	NYSE	RDY	Mon, Nov 18, 2019	38.49	38.57	38.22	38.32
4679	NYSE	RDY	Fri, Nov 15, 2019	38.36	38.73	38.21	38.50
4678	NYSE	RDY	Thu, Nov 14, 2019	38.43	38.57	38.05	38.28
4677	NYSE	RDY	Wed, Nov 13, 2019	38.60	38.97	38.37	38.59
4676	NYSE	RDY	Tue, Nov 12, 2019	39.72	40.24	39.66	39.74
4675	NYSE	RDY	Mon, Nov 11, 2019	39.51	40.02	39.50	39.73
4674	NYSE	RDY	Fri, Nov 8, 2019	39.86	40.23	39.67	39.90
4673	NYSE	RDY	Thu, Nov 7, 2019	40.77	40.88	40.14	40.36
4672	NYSE	RDY	Wed, Nov 6, 2019	40.48	40.73	40.30	40.30
4671	NYSE	RDY	Tue, Nov 5, 2019	40.30	40.46	39.73	40.20
4670	NYSE	RDY	Mon, Nov 4, 2019	39.69	39.85	39.04	39.30
4669	NYSE	RDY	Fri, Nov 1, 2019	38.89	40.11	38.62	39.84
4668	NYSE	RDY	Thu, Oct 31, 2019	39.37	39.45	38.68	39.15
4667	NYSE	RDY	Wed, Oct 30, 2019	38.90	39.46	38.83	39.25
4666	NYSE	RDY	Tue, Oct 29, 2019	39.13	39.73	39.11	39.68
4665	NYSE	RDY	Mon, Oct 28, 2019	39.41	39.41	38.74	38.95
4664	NYSE	RDY	Fri, Oct 25, 2019	39.23	39.39	39.11	39.25
4663	NYSE	RDY	Thu, Oct 24, 2019	39.78	39.86	39.03	39.16
4662	NYSE	RDY	Wed, Oct 23, 2019	39.13	39.99	39.13	39.88
4661	NYSE	RDY	Tue, Oct 22, 2019	39.29	39.53	38.70	38.78
4660	NYSE	RDY	Mon, Oct 21, 2019	38.50	38.97	38.49	38.77
4659	NYSE	RDY	Fri, Oct 18, 2019	38.20	38.87	38.20	38.71
4658	NYSE	RDY	Thu, Oct 17, 2019	38.25	38.75	37.85	37.91
4657	NYSE	RDY	Wed, Oct 16, 2019	38.18	38.38	37.85	38.13
4656	NYSE	RDY	Tue, Oct 15, 2019	37.55	38.36	37.55	38.19
4655	NYSE	RDY	Mon, Oct 14, 2019	37.34	37.69	37.29	37.36
4654	NYSE	RDY	Fri, Oct 11, 2019	37.36	37.84	37.18	37.34
4653	NYSE	RDY	Thu, Oct 10, 2019	37.18	37.38	37.05	37.29
4652	NYSE	RDY	Wed, Oct 9, 2019	36.84	37.38	36.84	37.29
4651	NYSE	RDY	Tue, Oct 8, 2019	37.00	37.10	36.62	36.66
4650	NYSE	RDY	Mon, Oct 7, 2019	37.11	37.32	36.78	37.20
4649	NYSE	RDY	Fri, Oct 4, 2019	37.39	37.59	36.98	37.38
4648	NYSE	RDY	Thu, Oct 3, 2019	37.53	37.83	37.44	37.81
4647	NYSE	RDY	Wed, Oct 2, 2019	37.06	37.42	36.78	37.19
4646	NYSE	RDY	Tue, Oct 1, 2019	37.81	37.89	37.19	37.40
4645	NYSE	RDY	Mon, Sep 30, 2019	38.66	38.75	37.82	37.89
4644	NYSE	RDY	Fri, Sep 27, 2019	39.09	39.20	38.76	39.09
4643	NYSE	RDY	Thu, Sep 26, 2019	39.06	39.27	38.72	39.26
4642	NYSE	RDY	Wed, Sep 25, 2019	38.74	39.04	38.56	38.95
4641	NYSE	RDY	Tue, Sep 24, 2019	39.38	39.85	38.47	38.91
4640	NYSE	RDY	Mon, Sep 23, 2019	38.45	38.79	38.18	38.79
4639	NYSE	RDY	Fri, Sep 20, 2019	39.01	39.87	38.34	39.11
4638	NYSE	RDY	Thu, Sep 19, 2019	38.00	38.36	37.51	38.01
4637	NYSE	RDY	Wed, Sep 18, 2019	38.52	38.70	37.99	38.08
4636	NYSE	RDY	Tue, Sep 17, 2019	38.24	38.46	37.83	38.21
4635	NYSE	RDY	Mon, Sep 16, 2019	38.37	38.79	38.19	38.37
4634	NYSE	RDY	Fri, Sep 13, 2019	38.91	39.03	38.54	38.78
4633	NYSE	RDY	Thu, Sep 12, 2019	38.95	39.45	38.78	39.22
4632	NYSE	RDY	Wed, Sep 11, 2019	38.42	38.98	38.42	38.85
4631	NYSE	RDY	Tue, Sep 10, 2019	38.32	38.87	37.88	38.68
4630	NYSE	RDY	Mon, Sep 9, 2019	38.23	38.50	37.81	38.45
4629	NYSE	RDY	Fri, Sep 6, 2019	37.85	38.47	37.85	38.09
4628	NYSE	RDY	Thu, Sep 5, 2019	37.29	37.41	36.57	37.41
4627	NYSE	RDY	Wed, Sep 4, 2019	35.86	37.63	35.85	36.81
4626	NYSE	RDY	Tue, Sep 3, 2019	35.21	35.35	34.95	35.27
4625	NYSE	RDY	Fri, Aug 30, 2019	35.46	35.82	34.98	35.75
4624	NYSE	RDY	Thu, Aug 29, 2019	35.13	35.44	34.98	35.19
4623	NYSE	RDY	Wed, Aug 28, 2019	34.72	35.05	34.67	35.01
4622	NYSE	RDY	Tue, Aug 27, 2019	35.43	35.73	34.80	35.06
4621	NYSE	RDY	Mon, Aug 26, 2019	35.49	35.67	35.20	35.46
4620	NYSE	RDY	Fri, Aug 23, 2019	35.21	35.85	35.01	35.06
4619	NYSE	RDY	Thu, Aug 22, 2019	35.23	35.52	34.96	35.18
4618	NYSE	RDY	Wed, Aug 21, 2019	35.17	35.39	34.93	35.05
4617	NYSE	RDY	Tue, Aug 20, 2019	35.40	35.77	35.10	35.34
4616	NYSE	RDY	Mon, Aug 19, 2019	35.39	35.39	35.05	35.20
4615	NYSE	RDY	Fri, Aug 16, 2019	34.98	35.50	34.96	35.24
4614	NYSE	RDY	Thu, Aug 15, 2019	35.16	35.40	34.72	34.89
4613	NYSE	RDY	Wed, Aug 14, 2019	34.82	35.25	34.72	34.82
4612	NYSE	RDY	Tue, Aug 13, 2019	35.84	36.14	35.17	35.35
4611	NYSE	RDY	Mon, Aug 12, 2019	35.93	36.58	35.92	36.24
4610	NYSE	RDY	Fri, Aug 9, 2019	36.22	36.50	36.03	36.22
4609	NYSE	RDY	Thu, Aug 8, 2019	36.04	36.56	35.87	36.26
4608	NYSE	RDY	Wed, Aug 7, 2019	35.70	35.98	35.36	35.69
4607	NYSE	RDY	Tue, Aug 6, 2019	35.75	36.22	35.64	35.64
4606	NYSE	RDY	Mon, Aug 5, 2019	35.46	35.69	35.13	35.21
4605	NYSE	RDY	Fri, Aug 2, 2019	36.25	36.45	35.77	35.98
4604	NYSE	RDY	Thu, Aug 1, 2019	36.50	36.84	36.27	36.58
4603	NYSE	RDY	Wed, Jul 31, 2019	37.13	37.42	36.75	36.81
4602	NYSE	RDY	Tue, Jul 30, 2019	36.92	37.18	36.30	36.70
4601	NYSE	RDY	Mon, Jul 29, 2019	38.00	38.57	36.71	37.80
4600	NYSE	RDY	Fri, Jul 26, 2019	39.05	39.24	38.78	39.00
4599	NYSE	RDY	Thu, Jul 25, 2019	38.18	38.77	37.84	38.10
4598	NYSE	RDY	Wed, Jul 24, 2019	37.33	37.67	37.19	37.54
4597	NYSE	RDY	Tue, Jul 23, 2019	37.61	37.82	36.92	37.13
4596	NYSE	RDY	Mon, Jul 22, 2019	37.92	38.29	37.91	38.08
4595	NYSE	RDY	Fri, Jul 19, 2019	38.01	38.04	37.70	37.72
4594	NYSE	RDY	Thu, Jul 18, 2019	38.26	38.47	38.22	38.32
4593	NYSE	RDY	Wed, Jul 17, 2019	38.50	38.70	38.26	38.45
4592	NYSE	RDY	Tue, Jul 16, 2019	38.39	38.62	38.23	38.45
4591	NYSE	RDY	Mon, Jul 15, 2019	38.14	38.27	37.77	37.85
4590	NYSE	RDY	Fri, Jul 12, 2019	38.18	38.57	37.81	37.96
4589	NYSE	RDY	Thu, Jul 11, 2019	38.37	38.75	38.26	38.27
4588	NYSE	RDY	Wed, Jul 10, 2019	37.70	37.83	37.11	37.50
4587	NYSE	RDY	Tue, Jul 9, 2019	37.69	37.85	37.62	37.81
4586	NYSE	RDY	Mon, Jul 8, 2019	37.94	38.03	37.39	37.49
4585	NYSE	RDY	Fri, Jul 5, 2019	37.81	38.09	37.54	37.94
4584	NYSE	RDY	Wed, Jul 3, 2019	37.58	38.03	37.48	37.83
4583	NYSE	RDY	Tue, Jul 2, 2019	38.24	38.24	37.41	37.70
4582	NYSE	RDY	Mon, Jul 1, 2019	39.08	39.08	38.45	38.73
4581	NYSE	RDY	Fri, Jun 28, 2019	37.40	37.66	37.00	37.47
4580	NYSE	RDY	Thu, Jun 27, 2019	36.87	37.85	36.86	37.65
4579	NYSE	RDY	Wed, Jun 26, 2019	36.63	37.13	36.42	36.87
4578	NYSE	RDY	Tue, Jun 25, 2019	36.40	36.75	36.05	36.27
4577	NYSE	RDY	Mon, Jun 24, 2019	36.10	36.49	35.82	36.08
4576	NYSE	RDY	Fri, Jun 21, 2019	36.75	36.90	36.05	36.05
4575	NYSE	RDY	Thu, Jun 20, 2019	36.86	37.45	36.73	36.82
4574	NYSE	RDY	Wed, Jun 19, 2019	36.84	37.04	36.56	36.92
4573	NYSE	RDY	Tue, Jun 18, 2019	37.12	37.41	36.93	37.05
4572	NYSE	RDY	Mon, Jun 17, 2019	36.72	36.91	36.25	36.25
4571	NYSE	RDY	Fri, Jun 14, 2019	36.89	37.31	36.65	37.07
4570	NYSE	RDY	Thu, Jun 13, 2019	37.76	37.90	36.87	36.91
4569	NYSE	RDY	Wed, Jun 12, 2019	37.56	37.95	37.37	37.64
4568	NYSE	RDY	Tue, Jun 11, 2019	38.22	38.22	37.75	37.94
4567	NYSE	RDY	Mon, Jun 10, 2019	38.07	38.24	37.85	37.90
4566	NYSE	RDY	Fri, Jun 7, 2019	37.75	38.11	37.51	37.67
4565	NYSE	RDY	Thu, Jun 6, 2019	39.18	39.31	38.19	38.29
4564	NYSE	RDY	Wed, Jun 5, 2019	39.52	39.62	39.23	39.30
4563	NYSE	RDY	Tue, Jun 4, 2019	38.89	39.63	38.50	39.33
4562	NYSE	RDY	Mon, Jun 3, 2019	38.70	39.73	38.48	39.67
4561	NYSE	RDY	Fri, May 31, 2019	38.23	38.35	37.90	38.11
4560	NYSE	RDY	Thu, May 30, 2019	37.52	38.63	37.52	38.35
4559	NYSE	RDY	Wed, May 29, 2019	37.13	37.27	36.39	37.14
4558	NYSE	RDY	Tue, May 28, 2019	38.07	38.09	37.46	37.53
4557	NYSE	RDY	Fri, May 24, 2019	38.09	38.56	38.09	38.16
4556	NYSE	RDY	Thu, May 23, 2019	37.53	37.87	37.40	37.69
4555	NYSE	RDY	Wed, May 22, 2019	37.99	38.29	37.46	37.84
4554	NYSE	RDY	Tue, May 21, 2019	38.30	38.52	37.90	38.02
4553	NYSE	RDY	Mon, May 20, 2019	36.93	37.66	36.81	37.01
4552	NYSE	RDY	Fri, May 17, 2019	39.57	39.88	38.83	39.38
4551	NYSE	RDY	Thu, May 16, 2019	40.16	40.45	40.01	40.11
4550	NYSE	RDY	Wed, May 15, 2019	39.78	40.32	39.73	40.23
4549	NYSE	RDY	Tue, May 14, 2019	39.84	39.97	39.20	39.75
4548	NYSE	RDY	Mon, May 13, 2019	40.55	40.55	39.38	39.56
4547	NYSE	RDY	Fri, May 10, 2019	41.74	41.74	41.10	41.40
4546	NYSE	RDY	Thu, May 9, 2019	41.51	42.00	41.08	41.86
4545	NYSE	RDY	Wed, May 8, 2019	42.11	42.11	41.48	41.75
4544	NYSE	RDY	Tue, May 7, 2019	42.63	42.82	42.11	42.34
4543	NYSE	RDY	Mon, May 6, 2019	41.59	42.77	41.56	42.76
4542	NYSE	RDY	Fri, May 3, 2019	42.21	42.63	42.04	42.20
4541	NYSE	RDY	Thu, May 2, 2019	42.03	42.38	41.59	42.21
4540	NYSE	RDY	Wed, May 1, 2019	42.07	42.07	41.57	41.75
4539	NYSE	RDY	Tue, Apr 30, 2019	41.47	42.14	41.47	41.89
4538	NYSE	RDY	Mon, Apr 29, 2019	41.12	41.26	40.91	41.18
4537	NYSE	RDY	Fri, Apr 26, 2019	41.40	41.58	40.87	41.10
4536	NYSE	RDY	Thu, Apr 25, 2019	41.50	41.85	41.24	41.45
4535	NYSE	RDY	Wed, Apr 24, 2019	40.92	40.94	40.72	40.85
4534	NYSE	RDY	Tue, Apr 23, 2019	40.55	41.03	40.55	40.89
4533	NYSE	RDY	Mon, Apr 22, 2019	40.31	40.67	40.28	40.50
4532	NYSE	RDY	Thu, Apr 18, 2019	40.20	40.80	40.17	40.77
4531	NYSE	RDY	Wed, Apr 17, 2019	40.18	40.33	39.86	40.24
4530	NYSE	RDY	Tue, Apr 16, 2019	41.10	41.13	39.98	40.00
4529	NYSE	RDY	Mon, Apr 15, 2019	40.46	40.46	39.93	40.37
4528	NYSE	RDY	Fri, Apr 12, 2019	40.36	40.89	40.09	40.86
4527	NYSE	RDY	Thu, Apr 11, 2019	40.60	40.62	40.08	40.23
4526	NYSE	RDY	Wed, Apr 10, 2019	40.14	40.27	39.77	40.03
4525	NYSE	RDY	Tue, Apr 9, 2019	39.66	40.39	39.55	40.09
4524	NYSE	RDY	Mon, Apr 8, 2019	39.81	39.81	39.37	39.68
4523	NYSE	RDY	Fri, Apr 5, 2019	40.43	40.43	39.47	39.95
4522	NYSE	RDY	Thu, Apr 4, 2019	40.44	40.57	39.99	40.01
4521	NYSE	RDY	Wed, Apr 3, 2019	40.93	40.93	40.29	40.49
4520	NYSE	RDY	Tue, Apr 2, 2019	40.69	41.28	40.63	41.11
4519	NYSE	RDY	Mon, Apr 1, 2019	40.70	40.80	40.46	40.57
4518	NYSE	RDY	Fri, Mar 29, 2019	39.96	40.51	39.80	40.50
4517	NYSE	RDY	Thu, Mar 28, 2019	39.69	39.95	39.19	39.74
4516	NYSE	RDY	Wed, Mar 27, 2019	40.44	40.47	39.52	39.93
4515	NYSE	RDY	Tue, Mar 26, 2019	40.33	40.67	40.27	40.57
4514	NYSE	RDY	Mon, Mar 25, 2019	39.60	40.43	39.60	40.02
4513	NYSE	RDY	Fri, Mar 22, 2019	40.16	40.26	38.99	39.16
4512	NYSE	RDY	Thu, Mar 21, 2019	40.34	40.78	40.29	40.31
4511	NYSE	RDY	Wed, Mar 20, 2019	40.08	40.84	39.83	40.50
4510	NYSE	RDY	Tue, Mar 19, 2019	39.36	39.78	39.36	39.55
4509	NYSE	RDY	Mon, Mar 18, 2019	39.00	39.29	38.96	39.08
4508	NYSE	RDY	Fri, Mar 15, 2019	38.80	39.11	38.64	38.87
4507	NYSE	RDY	Thu, Mar 14, 2019	38.52	38.92	38.50	38.73
4506	NYSE	RDY	Wed, Mar 13, 2019	38.49	38.74	38.27	38.60
4505	NYSE	RDY	Tue, Mar 12, 2019	38.38	38.62	38.22	38.34
4504	NYSE	RDY	Mon, Mar 11, 2019	37.62	38.41	37.55	38.25
4503	NYSE	RDY	Fri, Mar 8, 2019	37.47	37.64	37.02	37.52
4502	NYSE	RDY	Thu, Mar 7, 2019	38.48	38.49	37.78	37.89
4501	NYSE	RDY	Wed, Mar 6, 2019	38.26	38.67	38.19	38.51
4500	NYSE	RDY	Tue, Mar 5, 2019	37.46	38.16	37.36	38.05
4499	NYSE	RDY	Mon, Mar 4, 2019	37.69	37.76	37.16	37.33
4498	NYSE	RDY	Fri, Mar 1, 2019	37.72	37.90	36.18	37.69
4497	NYSE	RDY	Thu, Feb 28, 2019	37.10	37.75	37.05	37.68
4496	NYSE	RDY	Wed, Feb 27, 2019	37.31	37.60	37.16	37.19
4495	NYSE	RDY	Tue, Feb 26, 2019	37.27	37.70	37.27	37.46
4494	NYSE	RDY	Mon, Feb 25, 2019	37.39	37.67	37.35	37.37
4493	NYSE	RDY	Fri, Feb 22, 2019	36.74	37.20	36.70	36.88
4492	NYSE	RDY	Thu, Feb 21, 2019	36.03	36.26	35.83	36.00
4491	NYSE	RDY	Wed, Feb 20, 2019	36.35	36.35	35.76	35.77
4490	NYSE	RDY	Tue, Feb 19, 2019	35.98	36.59	35.60	36.40
4489	NYSE	RDY	Fri, Feb 15, 2019	36.89	36.89	35.50	35.98
4488	NYSE	RDY	Thu, Feb 14, 2019	37.52	37.90	37.51	37.71
4487	NYSE	RDY	Wed, Feb 13, 2019	37.41	37.97	37.24	37.42
4486	NYSE	RDY	Tue, Feb 12, 2019	37.38	38.09	37.10	38.08
4485	NYSE	RDY	Mon, Feb 11, 2019	37.25	37.37	36.45	36.65
4484	NYSE	RDY	Fri, Feb 8, 2019	39.08	39.10	38.49	38.80
4483	NYSE	RDY	Thu, Feb 7, 2019	39.71	39.80	39.37	39.58
4482	NYSE	RDY	Wed, Feb 6, 2019	39.28	39.72	39.28	39.37
4481	NYSE	RDY	Tue, Feb 5, 2019	39.78	40.20	39.50	39.85
4480	NYSE	RDY	Mon, Feb 4, 2019	38.74	40.01	38.31	39.70
4479	NYSE	RDY	Fri, Feb 1, 2019	39.56	39.90	38.52	39.03
4478	NYSE	RDY	Thu, Jan 31, 2019	37.75	38.86	37.71	38.19
4477	NYSE	RDY	Wed, Jan 30, 2019	37.34	37.71	37.17	37.59
4476	NYSE	RDY	Tue, Jan 29, 2019	37.55	37.69	36.90	37.10
4475	NYSE	RDY	Mon, Jan 28, 2019	37.25	37.40	37.00	37.25
4474	NYSE	RDY	Fri, Jan 25, 2019	37.89	38.16	37.25	37.48
4473	NYSE	RDY	Thu, Jan 24, 2019	37.75	38.24	37.73	37.88
4472	NYSE	RDY	Wed, Jan 23, 2019	37.55	37.89	37.48	37.65
4471	NYSE	RDY	Tue, Jan 22, 2019	37.06	37.71	37.00	37.48
4470	NYSE	RDY	Fri, Jan 18, 2019	36.90	37.29	36.82	37.04
4469	NYSE	RDY	Thu, Jan 17, 2019	36.89	37.48	36.79	37.30
4468	NYSE	RDY	Wed, Jan 16, 2019	36.84	37.26	36.83	37.08
4467	NYSE	RDY	Tue, Jan 15, 2019	36.57	37.16	36.56	36.78
4466	NYSE	RDY	Mon, Jan 14, 2019	36.45	36.45	36.30	36.32
4465	NYSE	RDY	Fri, Jan 11, 2019	36.56	36.95	36.56	36.90
4464	NYSE	RDY	Thu, Jan 10, 2019	37.04	37.04	36.43	36.75
4463	NYSE	RDY	Wed, Jan 9, 2019	37.00	37.23	36.91	37.01
4462	NYSE	RDY	Tue, Jan 8, 2019	36.70	37.04	36.62	36.90
4461	NYSE	RDY	Mon, Jan 7, 2019	36.88	36.88	36.41	36.53
4460	NYSE	RDY	Fri, Jan 4, 2019	37.16	37.50	36.96	37.28
4459	NYSE	RDY	Thu, Jan 3, 2019	37.30	37.30	36.61	36.78
4458	NYSE	RDY	Wed, Jan 2, 2019	37.50	37.89	37.29	37.57
4457	NYSE	RDY	Mon, Dec 31, 2018	37.70	37.87	37.32	37.70
4456	NYSE	RDY	Fri, Dec 28, 2018	37.60	37.98	37.47	37.69
4455	NYSE	RDY	Thu, Dec 27, 2018	37.12	37.58	36.86	37.58
4454	NYSE	RDY	Wed, Dec 26, 2018	37.28	37.89	37.26	37.85
4453	NYSE	RDY	Mon, Dec 24, 2018	36.77	37.29	36.57	37.07
4452	NYSE	RDY	Fri, Dec 21, 2018	37.12	37.39	36.65	36.84
4451	NYSE	RDY	Thu, Dec 20, 2018	36.81	37.68	36.81	37.29
4450	NYSE	RDY	Wed, Dec 19, 2018	37.19	37.33	36.42	36.63
4449	NYSE	RDY	Tue, Dec 18, 2018	36.85	37.34	36.85	37.32
4448	NYSE	RDY	Mon, Dec 17, 2018	36.68	36.68	36.02	36.17
4447	NYSE	RDY	Fri, Dec 14, 2018	36.07	37.00	36.06	36.61
4446	NYSE	RDY	Thu, Dec 13, 2018	36.20	36.78	36.06	36.60
4445	NYSE	RDY	Wed, Dec 12, 2018	36.45	36.45	35.55	35.91
4444	NYSE	RDY	Tue, Dec 11, 2018	37.57	37.75	37.04	37.20
4443	NYSE	RDY	Mon, Dec 10, 2018	37.29	37.81	36.30	36.77
4442	NYSE	RDY	Fri, Dec 7, 2018	38.24	38.36	37.71	37.74
4441	NYSE	RDY	Thu, Dec 6, 2018	37.78	38.18	37.58	38.07
4440	NYSE	RDY	Tue, Dec 4, 2018	38.37	38.75	38.28	38.44
4439	NYSE	RDY	Mon, Dec 3, 2018	38.21	38.31	37.56	38.24
4438	NYSE	RDY	Fri, Nov 30, 2018	38.94	39.04	38.29	38.44
4437	NYSE	RDY	Thu, Nov 29, 2018	37.90	38.55	37.65	38.29
4436	NYSE	RDY	Wed, Nov 28, 2018	36.66	37.09	36.26	36.97
4435	NYSE	RDY	Tue, Nov 27, 2018	36.42	37.00	36.39	36.84
4434	NYSE	RDY	Mon, Nov 26, 2018	36.94	36.97	36.29	36.37
4433	NYSE	RDY	Fri, Nov 23, 2018	36.80	37.18	36.80	37.00
4432	NYSE	RDY	Wed, Nov 21, 2018	36.85	36.98	36.33	36.64
4431	NYSE	RDY	Tue, Nov 20, 2018	34.49	36.77	34.25	36.50
4430	NYSE	RDY	Mon, Nov 19, 2018	35.14	35.49	35.14	35.25
4429	NYSE	RDY	Fri, Nov 16, 2018	34.40	35.04	34.40	34.92
4428	NYSE	RDY	Thu, Nov 15, 2018	34.11	34.58	34.05	34.49
4427	NYSE	RDY	Wed, Nov 14, 2018	34.14	34.39	33.88	34.22
4426	NYSE	RDY	Tue, Nov 13, 2018	33.54	34.24	33.54	34.04
4425	NYSE	RDY	Mon, Nov 12, 2018	33.37	33.67	33.12	33.42
4424	NYSE	RDY	Fri, Nov 9, 2018	33.33	33.47	33.02	33.29
4423	NYSE	RDY	Thu, Nov 8, 2018	34.19	34.25	33.75	33.80
4422	NYSE	RDY	Wed, Nov 7, 2018	34.16	34.37	34.02	34.31
4421	NYSE	RDY	Tue, Nov 6, 2018	33.39	34.06	33.39	34.03
4420	NYSE	RDY	Mon, Nov 5, 2018	32.92	33.41	32.92	33.39
4419	NYSE	RDY	Fri, Nov 2, 2018	33.22	33.27	32.73	32.84
4418	NYSE	RDY	Thu, Nov 1, 2018	33.55	33.55	32.39	33.33
4417	NYSE	RDY	Wed, Oct 31, 2018	33.76	34.26	33.51	34.03
4416	NYSE	RDY	Tue, Oct 30, 2018	34.75	34.81	31.69	32.36
4415	NYSE	RDY	Mon, Oct 29, 2018	34.60	34.75	33.68	33.93
4414	NYSE	RDY	Fri, Oct 26, 2018	32.62	33.97	32.48	33.81
4413	NYSE	RDY	Thu, Oct 25, 2018	32.48	32.85	32.48	32.71
4412	NYSE	RDY	Wed, Oct 24, 2018	33.31	33.45	32.56	32.58
4411	NYSE	RDY	Tue, Oct 23, 2018	33.56	34.09	33.51	33.90
4410	NYSE	RDY	Mon, Oct 22, 2018	34.38	34.50	34.10	34.17
4409	NYSE	RDY	Fri, Oct 19, 2018	34.46	34.87	34.46	34.71
4408	NYSE	RDY	Thu, Oct 18, 2018	34.56	34.73	34.01	34.15
4407	NYSE	RDY	Wed, Oct 17, 2018	34.79	34.86	34.29	34.63
4406	NYSE	RDY	Tue, Oct 16, 2018	34.74	35.25	34.74	35.22
4405	NYSE	RDY	Mon, Oct 15, 2018	34.43	34.66	34.07	34.45
4404	NYSE	RDY	Fri, Oct 12, 2018	33.12	33.27	32.77	33.17
4403	NYSE	RDY	Thu, Oct 11, 2018	33.27	33.27	32.48	32.59
4402	NYSE	RDY	Wed, Oct 10, 2018	33.48	33.48	32.69	32.72
4401	NYSE	RDY	Tue, Oct 9, 2018	33.00	33.09	32.83	32.95
4400	NYSE	RDY	Mon, Oct 8, 2018	31.70	31.96	31.58	31.89
4399	NYSE	RDY	Fri, Oct 5, 2018	32.30	32.50	31.79	32.00
4398	NYSE	RDY	Thu, Oct 4, 2018	32.20	32.53	32.06	32.35
4397	NYSE	RDY	Wed, Oct 3, 2018	33.82	33.85	33.51	33.54
4396	NYSE	RDY	Tue, Oct 2, 2018	33.56	33.92	33.55	33.81
4395	NYSE	RDY	Mon, Oct 1, 2018	34.60	34.60	33.65	33.70
4394	NYSE	RDY	Fri, Sep 28, 2018	34.78	34.78	34.48	34.60
4393	NYSE	RDY	Thu, Sep 27, 2018	35.07	35.17	34.80	34.93
4392	NYSE	RDY	Wed, Sep 26, 2018	35.52	35.73	35.21	35.58
4391	NYSE	RDY	Tue, Sep 25, 2018	35.71	35.74	35.33	35.47
4390	NYSE	RDY	Mon, Sep 24, 2018	35.32	35.48	34.87	35.07
4389	NYSE	RDY	Fri, Sep 21, 2018	35.84	35.84	35.27	35.29
4388	NYSE	RDY	Thu, Sep 20, 2018	36.31	36.81	36.31	36.73
4387	NYSE	RDY	Wed, Sep 19, 2018	35.99	36.35	35.89	36.20
4386	NYSE	RDY	Tue, Sep 18, 2018	35.69	35.89	35.48	35.85
4385	NYSE	RDY	Mon, Sep 17, 2018	35.64	35.98	35.54	35.70
4384	NYSE	RDY	Fri, Sep 14, 2018	35.58	36.12	35.58	36.07
4383	NYSE	RDY	Thu, Sep 13, 2018	35.63	35.63	35.42	35.58
4382	NYSE	RDY	Wed, Sep 12, 2018	35.15	35.40	34.89	35.39
4381	NYSE	RDY	Tue, Sep 11, 2018	34.80	35.05	34.51	35.00
4380	NYSE	RDY	Mon, Sep 10, 2018	35.21	35.45	35.10	35.18
4379	NYSE	RDY	Fri, Sep 7, 2018	36.18	36.41	35.96	36.19
4378	NYSE	RDY	Thu, Sep 6, 2018	35.70	35.98	35.41	35.65
4377	NYSE	RDY	Wed, Sep 5, 2018	35.64	35.87	35.37	35.87
4376	NYSE	RDY	Tue, Sep 4, 2018	35.24	35.51	35.07	35.25
4375	NYSE	RDY	Fri, Aug 31, 2018	34.90	35.14	34.64	35.14
4374	NYSE	RDY	Thu, Aug 30, 2018	33.73	33.84	33.48	33.59
4373	NYSE	RDY	Wed, Aug 29, 2018	33.86	34.16	33.79	33.98
4372	NYSE	RDY	Tue, Aug 28, 2018	34.62	34.84	34.49	34.71
4371	NYSE	RDY	Mon, Aug 27, 2018	35.00	35.15	34.80	34.97
4370	NYSE	RDY	Fri, Aug 24, 2018	34.87	35.04	34.77	34.97
4369	NYSE	RDY	Thu, Aug 23, 2018	34.99	35.16	34.75	34.84
4368	NYSE	RDY	Wed, Aug 22, 2018	34.41	34.78	34.41	34.68
4367	NYSE	RDY	Tue, Aug 21, 2018	34.51	34.65	34.22	34.50
4366	NYSE	RDY	Mon, Aug 20, 2018	33.79	34.35	33.79	34.22
4365	NYSE	RDY	Fri, Aug 17, 2018	33.31	33.93	33.28	33.83
4364	NYSE	RDY	Thu, Aug 16, 2018	33.10	33.49	33.05	33.31
4363	NYSE	RDY	Wed, Aug 15, 2018	32.34	32.39	32.07	32.20
4362	NYSE	RDY	Tue, Aug 14, 2018	32.39	32.74	32.39	32.52
4361	NYSE	RDY	Mon, Aug 13, 2018	32.39	32.49	32.12	32.17
4360	NYSE	RDY	Fri, Aug 10, 2018	32.46	32.46	32.11	32.24
4359	NYSE	RDY	Thu, Aug 9, 2018	32.66	32.88	32.57	32.65
4358	NYSE	RDY	Wed, Aug 8, 2018	32.85	32.85	32.48	32.66
4357	NYSE	RDY	Tue, Aug 7, 2018	32.93	33.00	32.76	33.00
4356	NYSE	RDY	Mon, Aug 6, 2018	32.49	32.92	32.33	32.79
4355	NYSE	RDY	Fri, Aug 3, 2018	32.77	33.13	32.77	33.12
4354	NYSE	RDY	Thu, Aug 2, 2018	31.96	32.43	31.86	32.34
4353	NYSE	RDY	Wed, Aug 1, 2018	31.50	31.68	31.32	31.51
4352	NYSE	RDY	Tue, Jul 31, 2018	30.56	31.27	30.56	31.23
4351	NYSE	RDY	Mon, Jul 30, 2018	30.23	30.66	30.07	30.46
4350	NYSE	RDY	Fri, Jul 27, 2018	30.50	30.50	30.07	30.40
4349	NYSE	RDY	Thu, Jul 26, 2018	31.42	31.70	31.05	31.20
4348	NYSE	RDY	Wed, Jul 25, 2018	30.22	31.86	30.02	30.42
4347	NYSE	RDY	Tue, Jul 24, 2018	29.96	30.23	29.86	30.10
4346	NYSE	RDY	Mon, Jul 23, 2018	29.52	29.53	29.33	29.45
4345	NYSE	RDY	Fri, Jul 20, 2018	29.44	29.70	29.36	29.66
4344	NYSE	RDY	Thu, Jul 19, 2018	29.25	29.43	29.00	29.25
4343	NYSE	RDY	Wed, Jul 18, 2018	29.84	29.91	29.55	29.83
4342	NYSE	RDY	Tue, Jul 17, 2018	29.72	29.87	29.57	29.84
4341	NYSE	RDY	Mon, Jul 16, 2018	30.33	30.70	29.63	29.78
4340	NYSE	RDY	Fri, Jul 13, 2018	33.53	33.53	33.13	33.24
4339	NYSE	RDY	Thu, Jul 12, 2018	33.85	33.95	33.65	33.64
4338	NYSE	RDY	Wed, Jul 11, 2018	33.22	33.37	33.06	33.20
4337	NYSE	RDY	Tue, Jul 10, 2018	33.37	33.47	33.12	33.43
4336	NYSE	RDY	Mon, Jul 9, 2018	33.50	33.75	33.32	33.53
4335	NYSE	RDY	Fri, Jul 6, 2018	32.56	32.99	32.54	32.89
4334	NYSE	RDY	Thu, Jul 5, 2018	32.83	32.94	32.43	32.92
4333	NYSE	RDY	Tue, Jul 3, 2018	32.68	32.85	32.50	32.72
4332	NYSE	RDY	Mon, Jul 2, 2018	32.25	32.43	32.03	32.16
4331	NYSE	RDY	Fri, Jun 29, 2018	32.34	32.34	31.90	32.20
4330	NYSE	RDY	Thu, Jun 28, 2018	32.67	32.79	32.31	32.54
4329	NYSE	RDY	Wed, Jun 27, 2018	33.07	33.28	32.42	32.43
4328	NYSE	RDY	Tue, Jun 26, 2018	33.19	33.20	32.69	32.69
4327	NYSE	RDY	Mon, Jun 25, 2018	33.70	33.70	33.10	33.20
4326	NYSE	RDY	Fri, Jun 22, 2018	34.49	34.69	33.70	34.07
4325	NYSE	RDY	Thu, Jun 21, 2018	34.31	34.53	34.11	34.25
4324	NYSE	RDY	Wed, Jun 20, 2018	34.87	34.87	34.58	34.70
4323	NYSE	RDY	Tue, Jun 19, 2018	34.58	34.99	34.33	34.87
4322	NYSE	RDY	Mon, Jun 18, 2018	35.06	35.33	34.81	35.02
4321	NYSE	RDY	Fri, Jun 15, 2018	34.88	35.18	34.63	35.06
4320	NYSE	RDY	Thu, Jun 14, 2018	33.40	33.45	32.97	33.02
4319	NYSE	RDY	Wed, Jun 13, 2018	33.18	33.58	33.18	33.33
4318	NYSE	RDY	Tue, Jun 12, 2018	32.30	32.38	32.01	32.04
4317	NYSE	RDY	Mon, Jun 11, 2018	31.05	31.35	30.83	30.83
4316	NYSE	RDY	Fri, Jun 8, 2018	30.38	30.96	30.35	30.91
4315	NYSE	RDY	Thu, Jun 7, 2018	29.36	29.80	29.35	29.73
4314	NYSE	RDY	Wed, Jun 6, 2018	29.24	29.53	28.99	29.27
4313	NYSE	RDY	Tue, Jun 5, 2018	29.19	29.19	28.81	28.92
4312	NYSE	RDY	Mon, Jun 4, 2018	29.58	29.73	29.29	29.29
4311	NYSE	RDY	Fri, Jun 1, 2018	28.69	29.35	28.69	29.02
4310	NYSE	RDY	Thu, May 31, 2018	28.86	28.88	28.49	28.49
4309	NYSE	RDY	Wed, May 30, 2018	28.99	29.16	28.81	28.96
4308	NYSE	RDY	Tue, May 29, 2018	29.21	29.34	28.81	28.95
4307	NYSE	RDY	Fri, May 25, 2018	29.02	29.25	29.02	29.11
4306	NYSE	RDY	Thu, May 24, 2018	28.80	29.07	28.75	28.96
4305	NYSE	RDY	Wed, May 23, 2018	28.90	28.91	28.49	28.82
4304	NYSE	RDY	Tue, May 22, 2018	29.79	29.94	29.31	29.47
4303	NYSE	RDY	Mon, May 21, 2018	28.16	29.22	28.13	28.96
4302	NYSE	RDY	Fri, May 18, 2018	29.18	29.46	28.76	29.32
4301	NYSE	RDY	Thu, May 17, 2018	29.28	29.28	28.93	29.17
4300	NYSE	RDY	Wed, May 16, 2018	29.73	29.73	29.17	29.24
4299	NYSE	RDY	Tue, May 15, 2018	29.78	30.09	29.54	29.55
4298	NYSE	RDY	Mon, May 14, 2018	30.39	30.66	30.12	30.13
4297	NYSE	RDY	Fri, May 11, 2018	30.14	30.61	30.07	30.46
4296	NYSE	RDY	Thu, May 10, 2018	30.09	30.49	29.84	30.21
4295	NYSE	RDY	Wed, May 9, 2018	31.01	31.07	30.56	30.62
4294	NYSE	RDY	Tue, May 8, 2018	31.32	31.45	31.13	31.24
4293	NYSE	RDY	Mon, May 7, 2018	31.26	31.51	31.16	31.23
4292	NYSE	RDY	Fri, May 4, 2018	31.74	31.87	31.55	31.59
4291	NYSE	RDY	Thu, May 3, 2018	31.97	32.07	31.67	31.91
4290	NYSE	RDY	Wed, May 2, 2018	32.09	32.21	31.94	31.96
4289	NYSE	RDY	Tue, May 1, 2018	32.26	32.27	32.00	32.13
4288	NYSE	RDY	Mon, Apr 30, 2018	32.08	32.44	32.08	32.31
4287	NYSE	RDY	Fri, Apr 27, 2018	31.90	32.11	31.74	31.97
4286	NYSE	RDY	Thu, Apr 26, 2018	31.45	31.88	31.39	31.74
4285	NYSE	RDY	Wed, Apr 25, 2018	32.18	32.20	31.54	31.75
4284	NYSE	RDY	Tue, Apr 24, 2018	32.34	32.74	32.34	32.38
4283	NYSE	RDY	Mon, Apr 23, 2018	32.28	32.38	32.06	32.06
4282	NYSE	RDY	Fri, Apr 20, 2018	32.34	32.35	32.09	32.14
4281	NYSE	RDY	Thu, Apr 19, 2018	32.69	32.73	32.22	32.41
4280	NYSE	RDY	Wed, Apr 18, 2018	32.41	32.68	32.33	32.48
4279	NYSE	RDY	Tue, Apr 17, 2018	32.47	32.65	32.23	32.52
4278	NYSE	RDY	Mon, Apr 16, 2018	32.47	32.64	32.45	32.47
4277	NYSE	RDY	Fri, Apr 13, 2018	32.40	32.56	32.15	32.31
4276	NYSE	RDY	Thu, Apr 12, 2018	32.01	32.47	31.82	32.35
4275	NYSE	RDY	Wed, Apr 11, 2018	32.68	32.82	32.47	32.68
4274	NYSE	RDY	Tue, Apr 10, 2018	32.96	32.97	32.61	32.89
4273	NYSE	RDY	Mon, Apr 9, 2018	32.74	33.00	32.65	32.75
4272	NYSE	RDY	Fri, Apr 6, 2018	32.93	33.00	32.28	32.39
4271	NYSE	RDY	Thu, Apr 5, 2018	33.09	33.32	32.98	33.09
4270	NYSE	RDY	Wed, Apr 4, 2018	32.32	33.05	32.12	32.94
4269	NYSE	RDY	Tue, Apr 3, 2018	32.73	32.90	32.40	32.73
4268	NYSE	RDY	Mon, Apr 2, 2018	33.01	33.39	32.24	32.39
4267	NYSE	RDY	Thu, Mar 29, 2018	32.85	33.08	32.60	32.69
4266	NYSE	RDY	Wed, Mar 28, 2018	32.46	32.83	32.20	32.79
4265	NYSE	RDY	Tue, Mar 27, 2018	32.41	32.98	32.34	32.73
4264	NYSE	RDY	Mon, Mar 26, 2018	32.37	32.74	32.15	32.32
4263	NYSE	RDY	Fri, Mar 23, 2018	32.38	32.49	31.92	31.93
4262	NYSE	RDY	Thu, Mar 22, 2018	32.60	32.79	32.36	32.37
4261	NYSE	RDY	Wed, Mar 21, 2018	33.22	33.37	32.84	33.17
4260	NYSE	RDY	Tue, Mar 20, 2018	33.16	33.51	33.11	33.29
4259	NYSE	RDY	Mon, Mar 19, 2018	33.02	33.17	32.81	32.94
4258	NYSE	RDY	Fri, Mar 16, 2018	33.65	33.70	33.02	33.16
4257	NYSE	RDY	Thu, Mar 15, 2018	33.84	34.27	33.84	34.06
4256	NYSE	RDY	Wed, Mar 14, 2018	34.10	34.20	33.69	33.84
4255	NYSE	RDY	Tue, Mar 13, 2018	33.86	34.18	33.79	34.06
4254	NYSE	RDY	Mon, Mar 12, 2018	33.67	33.72	33.39	33.57
4253	NYSE	RDY	Fri, Mar 9, 2018	33.41	33.64	33.00	33.62
4252	NYSE	RDY	Thu, Mar 8, 2018	33.52	33.55	33.09	33.55
4251	NYSE	RDY	Wed, Mar 7, 2018	33.48	33.71	33.33	33.54
4250	NYSE	RDY	Tue, Mar 6, 2018	33.84	33.96	33.43	33.81
4249	NYSE	RDY	Mon, Mar 5, 2018	33.78	33.99	33.56	33.78
4248	NYSE	RDY	Fri, Mar 2, 2018	33.81	34.20	33.75	34.05
4247	NYSE	RDY	Thu, Mar 1, 2018	33.97	34.42	33.80	34.00
4246	NYSE	RDY	Wed, Feb 28, 2018	34.16	34.42	33.93	33.93
4245	NYSE	RDY	Tue, Feb 27, 2018	34.27	34.84	34.15	34.16
4244	NYSE	RDY	Mon, Feb 26, 2018	33.79	34.15	33.68	34.07
4243	NYSE	RDY	Fri, Feb 23, 2018	33.70	33.85	33.40	33.59
4242	NYSE	RDY	Thu, Feb 22, 2018	33.03	33.30	32.89	33.24
4241	NYSE	RDY	Wed, Feb 21, 2018	33.95	34.02	33.56	33.56
4240	NYSE	RDY	Tue, Feb 20, 2018	33.85	34.31	33.54	34.05
4239	NYSE	RDY	Fri, Feb 16, 2018	34.51	34.96	34.45	34.74
4238	NYSE	RDY	Thu, Feb 15, 2018	34.72	34.85	34.39	34.73
4237	NYSE	RDY	Wed, Feb 14, 2018	33.78	34.75	33.78	34.59
4236	NYSE	RDY	Tue, Feb 13, 2018	33.95	34.20	33.68	34.00
4235	NYSE	RDY	Mon, Feb 12, 2018	34.28	34.43	33.73	34.02
4234	NYSE	RDY	Fri, Feb 9, 2018	33.43	34.35	33.08	34.11
4233	NYSE	RDY	Thu, Feb 8, 2018	33.59	34.20	33.04	33.04
4232	NYSE	RDY	Wed, Feb 7, 2018	32.83	33.52	32.47	33.13
4231	NYSE	RDY	Tue, Feb 6, 2018	32.14	33.27	32.05	33.06
4230	NYSE	RDY	Mon, Feb 5, 2018	32.64	33.17	32.04	32.04
4229	NYSE	RDY	Fri, Feb 2, 2018	32.93	33.16	32.54	32.70
4228	NYSE	RDY	Thu, Feb 1, 2018	34.15	34.15	32.90	33.48
4227	NYSE	RDY	Wed, Jan 31, 2018	35.20	35.23	34.33	34.46
4226	NYSE	RDY	Tue, Jan 30, 2018	35.81	35.99	35.45	35.52
4225	NYSE	RDY	Mon, Jan 29, 2018	37.09	37.09	36.14	36.31
4224	NYSE	RDY	Fri, Jan 26, 2018	37.54	39.13	37.40	38.36
4223	NYSE	RDY	Thu, Jan 25, 2018	39.00	39.00	34.13	37.61
4222	NYSE	RDY	Wed, Jan 24, 2018	39.81	39.96	39.33	39.44
4221	NYSE	RDY	Tue, Jan 23, 2018	39.26	39.59	39.08	39.54
4220	NYSE	RDY	Mon, Jan 22, 2018	38.70	39.14	38.70	39.14
4219	NYSE	RDY	Fri, Jan 19, 2018	38.57	38.95	38.45	38.67
4218	NYSE	RDY	Thu, Jan 18, 2018	38.53	38.61	38.03	38.28
4217	NYSE	RDY	Wed, Jan 17, 2018	38.85	39.06	38.60	38.89
4216	NYSE	RDY	Tue, Jan 16, 2018	38.23	38.61	38.23	38.48
4215	NYSE	RDY	Fri, Jan 12, 2018	38.11	38.47	38.10	38.20
4214	NYSE	RDY	Thu, Jan 11, 2018	38.00	38.15	37.77	38.07
4213	NYSE	RDY	Wed, Jan 10, 2018	37.91	37.99	37.66	37.95
4212	NYSE	RDY	Tue, Jan 9, 2018	38.30	38.37	37.93	38.23
4211	NYSE	RDY	Mon, Jan 8, 2018	38.74	38.95	38.30	38.48
4210	NYSE	RDY	Fri, Jan 5, 2018	38.63	38.91	38.58	38.73
4209	NYSE	RDY	Thu, Jan 4, 2018	37.70	38.08	37.50	37.97
4208	NYSE	RDY	Wed, Jan 3, 2018	37.07	37.44	36.61	37.40
4207	NYSE	RDY	Tue, Jan 2, 2018	37.38	38.22	37.36	38.09
4206	NYSE	RDY	Fri, Dec 29, 2017	37.40	37.79	37.26	37.56
4205	NYSE	RDY	Thu, Dec 28, 2017	37.54	37.55	37.03	37.21
4204	NYSE	RDY	Wed, Dec 27, 2017	37.03	37.25	36.93	37.09
4203	NYSE	RDY	Tue, Dec 26, 2017	36.46	36.85	36.27	36.54
4202	NYSE	RDY	Fri, Dec 22, 2017	36.31	36.35	36.07	36.16
4201	NYSE	RDY	Thu, Dec 21, 2017	36.82	37.21	36.34	36.38
4200	NYSE	RDY	Wed, Dec 20, 2017	36.86	36.99	36.59	36.75
4199	NYSE	RDY	Tue, Dec 19, 2017	37.45	37.51	36.79	36.87
4198	NYSE	RDY	Mon, Dec 18, 2017	37.36	37.71	37.34	37.41
4197	NYSE	RDY	Fri, Dec 15, 2017	36.92	37.56	36.55	37.21
4196	NYSE	RDY	Thu, Dec 14, 2017	36.08	37.06	36.08	36.55
4195	NYSE	RDY	Wed, Dec 13, 2017	35.30	36.35	35.30	36.07
4194	NYSE	RDY	Tue, Dec 12, 2017	35.00	35.52	34.72	35.30
4193	NYSE	RDY	Mon, Dec 11, 2017	34.28	34.68	33.89	34.58
4192	NYSE	RDY	Fri, Dec 8, 2017	34.19	34.27	33.95	34.23
4191	NYSE	RDY	Thu, Dec 7, 2017	34.03	34.32	34.03	34.17
4190	NYSE	RDY	Wed, Dec 6, 2017	34.10	34.38	34.10	34.15
4189	NYSE	RDY	Tue, Dec 5, 2017	34.43	34.61	34.38	34.52
4188	NYSE	RDY	Mon, Dec 4, 2017	34.91	35.09	34.63	34.90
4187	NYSE	RDY	Fri, Dec 1, 2017	34.45	34.88	34.35	34.77
4186	NYSE	RDY	Thu, Nov 30, 2017	35.40	35.90	34.98	35.02
4185	NYSE	RDY	Wed, Nov 29, 2017	35.28	35.78	35.21	35.70
4184	NYSE	RDY	Tue, Nov 28, 2017	35.26	35.66	35.15	35.53
4183	NYSE	RDY	Mon, Nov 27, 2017	35.50	35.67	34.97	35.00
4182	NYSE	RDY	Fri, Nov 24, 2017	35.51	35.76	35.42	35.46
4181	NYSE	RDY	Wed, Nov 22, 2017	36.13	36.43	35.65	35.87
4180	NYSE	RDY	Tue, Nov 21, 2017	36.61	37.20	36.61	36.80
4179	NYSE	RDY	Mon, Nov 20, 2017	35.00	35.35	34.98	35.28
4178	NYSE	RDY	Fri, Nov 17, 2017	35.67	36.12	35.66	35.91
4177	NYSE	RDY	Thu, Nov 16, 2017	35.83	35.98	35.64	35.67
4176	NYSE	RDY	Wed, Nov 15, 2017	35.23	36.13	35.17	35.94
4175	NYSE	RDY	Tue, Nov 14, 2017	35.28	35.50	35.05	35.48
4174	NYSE	RDY	Mon, Nov 13, 2017	35.50	35.63	34.76	35.51
4173	NYSE	RDY	Fri, Nov 10, 2017	35.64	35.75	35.26	35.61
4172	NYSE	RDY	Thu, Nov 9, 2017	36.21	36.27	35.53	35.92
4171	NYSE	RDY	Wed, Nov 8, 2017	35.89	36.34	35.65	36.24
4170	NYSE	RDY	Tue, Nov 7, 2017	36.37	36.40	35.85	35.91
4169	NYSE	RDY	Mon, Nov 6, 2017	36.65	36.86	36.59	36.74
4168	NYSE	RDY	Fri, Nov 3, 2017	37.23	37.23	36.45	36.75
4167	NYSE	RDY	Thu, Nov 2, 2017	36.80	37.65	36.75	37.62
4166	NYSE	RDY	Wed, Nov 1, 2017	35.87	35.87	35.14	35.67
4165	NYSE	RDY	Tue, Oct 31, 2017	36.48	37.40	35.93	36.37
4164	NYSE	RDY	Mon, Oct 30, 2017	37.09	37.22	35.92	36.15
4163	NYSE	RDY	Fri, Oct 27, 2017	36.30	36.30	35.78	35.95
4162	NYSE	RDY	Thu, Oct 26, 2017	36.02	36.09	35.67	35.71
4161	NYSE	RDY	Wed, Oct 25, 2017	36.19	36.34	35.51	35.74
4160	NYSE	RDY	Tue, Oct 24, 2017	36.27	36.69	35.96	35.98
4159	NYSE	RDY	Mon, Oct 23, 2017	36.35	36.38	36.06	36.25
4158	NYSE	RDY	Fri, Oct 20, 2017	36.39	36.80	36.37	36.68
4157	NYSE	RDY	Thu, Oct 19, 2017	36.25	36.49	36.08	36.31
4156	NYSE	RDY	Wed, Oct 18, 2017	36.54	36.57	36.10	36.44
4155	NYSE	RDY	Tue, Oct 17, 2017	36.35	36.61	36.18	36.45
4154	NYSE	RDY	Mon, Oct 16, 2017	36.74	36.86	36.45	36.62
4153	NYSE	RDY	Fri, Oct 13, 2017	36.00	36.18	35.67	36.04
4152	NYSE	RDY	Thu, Oct 12, 2017	36.15	36.39	35.73	35.86
4151	NYSE	RDY	Wed, Oct 11, 2017	36.21	36.38	35.84	36.13
4150	NYSE	RDY	Tue, Oct 10, 2017	36.66	36.72	36.35	36.52
4149	NYSE	RDY	Mon, Oct 9, 2017	36.59	36.76	36.48	36.61
4148	NYSE	RDY	Fri, Oct 6, 2017	36.19	36.33	36.07	36.31
4147	NYSE	RDY	Thu, Oct 5, 2017	36.26	36.44	36.20	36.29
4146	NYSE	RDY	Wed, Oct 4, 2017	36.40	36.70	36.22	36.30
4145	NYSE	RDY	Tue, Oct 3, 2017	35.84	35.84	35.30	35.57
4144	NYSE	RDY	Mon, Oct 2, 2017	35.81	36.95	35.76	36.57
4143	NYSE	RDY	Fri, Sep 29, 2017	35.54	35.68	35.44	35.68
4142	NYSE	RDY	Thu, Sep 28, 2017	35.49	35.98	35.45	35.92
4141	NYSE	RDY	Wed, Sep 27, 2017	35.06	35.06	33.99	34.51
4140	NYSE	RDY	Tue, Sep 26, 2017	35.82	35.98	35.44	35.69
4139	NYSE	RDY	Mon, Sep 25, 2017	37.01	37.10	36.51	36.60
4138	NYSE	RDY	Fri, Sep 22, 2017	37.65	37.83	37.38	37.66
4137	NYSE	RDY	Thu, Sep 21, 2017	38.12	38.27	37.46	37.72
4136	NYSE	RDY	Wed, Sep 20, 2017	35.66	36.51	35.37	35.68
4135	NYSE	RDY	Tue, Sep 19, 2017	34.65	34.67	34.49	34.56
4134	NYSE	RDY	Mon, Sep 18, 2017	34.53	34.63	34.13	34.52
4133	NYSE	RDY	Fri, Sep 15, 2017	34.69	34.69	33.48	33.78
4132	NYSE	RDY	Thu, Sep 14, 2017	35.05	35.31	35.00	35.02
4131	NYSE	RDY	Wed, Sep 13, 2017	34.34	34.98	34.34	34.91
4130	NYSE	RDY	Tue, Sep 12, 2017	33.83	34.42	33.77	34.20
4129	NYSE	RDY	Mon, Sep 11, 2017	33.61	33.95	33.51	33.91
4128	NYSE	RDY	Fri, Sep 8, 2017	33.80	33.80	33.12	33.36
4127	NYSE	RDY	Thu, Sep 7, 2017	34.34	34.67	34.30	34.46
4126	NYSE	RDY	Wed, Sep 6, 2017	33.98	34.16	33.73	34.12
4125	NYSE	RDY	Tue, Sep 5, 2017	34.43	34.43	33.74	33.85
4124	NYSE	RDY	Fri, Sep 1, 2017	34.63	35.93	34.00	34.67
4123	NYSE	RDY	Thu, Aug 31, 2017	31.68	32.21	31.18	32.19
4122	NYSE	RDY	Wed, Aug 30, 2017	31.70	31.70	31.35	31.54
4121	NYSE	RDY	Tue, Aug 29, 2017	31.60	31.79	31.38	31.73
4120	NYSE	RDY	Mon, Aug 28, 2017	31.70	31.79	30.98	31.76
4119	NYSE	RDY	Fri, Aug 25, 2017	31.40	31.76	31.40	31.71
4118	NYSE	RDY	Thu, Aug 24, 2017	32.01	32.04	31.31	31.39
4117	NYSE	RDY	Wed, Aug 23, 2017	31.39	31.50	31.12	31.24
4116	NYSE	RDY	Tue, Aug 22, 2017	30.72	31.24	30.69	31.11
4115	NYSE	RDY	Mon, Aug 21, 2017	30.27	30.49	29.83	30.11
4114	NYSE	RDY	Fri, Aug 18, 2017	30.75	30.86	30.65	30.75
4113	NYSE	RDY	Thu, Aug 17, 2017	30.99	31.17	30.82	30.82
4112	NYSE	RDY	Wed, Aug 16, 2017	30.81	31.04	30.76	30.95
4111	NYSE	RDY	Tue, Aug 15, 2017	30.78	30.86	30.36	30.77
4110	NYSE	RDY	Mon, Aug 14, 2017	31.36	31.49	30.68	30.72
4109	NYSE	RDY	Fri, Aug 11, 2017	30.47	31.61	30.41	31.18
4108	NYSE	RDY	Thu, Aug 10, 2017	30.51	30.77	30.22	30.33
4107	NYSE	RDY	Wed, Aug 9, 2017	32.21	32.50	32.04	32.25
4106	NYSE	RDY	Tue, Aug 8, 2017	32.91	33.24	32.66	32.87
4105	NYSE	RDY	Mon, Aug 7, 2017	34.40	34.40	33.76	34.23
4104	NYSE	RDY	Fri, Aug 4, 2017	34.96	34.96	34.52	34.57
4103	NYSE	RDY	Thu, Aug 3, 2017	36.48	36.48	35.86	36.08
4102	NYSE	RDY	Wed, Aug 2, 2017	37.19	37.19	36.67	37.01
4101	NYSE	RDY	Tue, Aug 1, 2017	37.46	37.47	37.08	37.34
4100	NYSE	RDY	Mon, Jul 31, 2017	36.48	36.84	35.89	36.59
4099	NYSE	RDY	Fri, Jul 28, 2017	38.02	38.25	36.60	36.79
4098	NYSE	RDY	Thu, Jul 27, 2017	40.74	40.84	37.83	38.30
4097	NYSE	RDY	Wed, Jul 26, 2017	41.74	41.74	41.10	41.67
4096	NYSE	RDY	Tue, Jul 25, 2017	41.42	41.85	41.27	41.76
4095	NYSE	RDY	Mon, Jul 24, 2017	41.81	41.95	41.35	41.52
4094	NYSE	RDY	Fri, Jul 21, 2017	42.33	42.60	42.16	42.46
4093	NYSE	RDY	Thu, Jul 20, 2017	42.40	42.40	41.76	42.23
4092	NYSE	RDY	Wed, Jul 19, 2017	42.68	42.97	42.24	42.51
4091	NYSE	RDY	Tue, Jul 18, 2017	41.90	42.03	41.55	41.88
4090	NYSE	RDY	Mon, Jul 17, 2017	41.83	41.90	41.46	41.67
4089	NYSE	RDY	Fri, Jul 14, 2017	41.82	41.96	41.74	41.86
4088	NYSE	RDY	Thu, Jul 13, 2017	41.66	41.68	41.26	41.67
4087	NYSE	RDY	Wed, Jul 12, 2017	41.63	41.94	41.62	41.52
4086	NYSE	RDY	Tue, Jul 11, 2017	41.60	41.71	41.46	41.52
4085	NYSE	RDY	Mon, Jul 10, 2017	41.91	42.14	41.87	41.96
4084	NYSE	RDY	Fri, Jul 7, 2017	41.70	41.80	41.46	41.64
4083	NYSE	RDY	Thu, Jul 6, 2017	41.25	41.27	40.92	41.01
4082	NYSE	RDY	Wed, Jul 5, 2017	41.47	41.47	40.87	41.16
4081	NYSE	RDY	Mon, Jul 3, 2017	41.70	41.78	41.46	41.48
4080	NYSE	RDY	Fri, Jun 30, 2017	41.60	42.15	41.57	42.14
4079	NYSE	RDY	Thu, Jun 29, 2017	41.40	41.45	40.96	41.13
4078	NYSE	RDY	Wed, Jun 28, 2017	41.39	41.63	41.32	41.53
4077	NYSE	RDY	Tue, Jun 27, 2017	41.17	41.44	41.17	41.31
4076	NYSE	RDY	Mon, Jun 26, 2017	41.60	41.73	41.41	41.49
4075	NYSE	RDY	Fri, Jun 23, 2017	41.38	41.61	41.24	41.58
4074	NYSE	RDY	Thu, Jun 22, 2017	41.43	41.69	41.02	41.17
4073	NYSE	RDY	Wed, Jun 21, 2017	41.67	42.15	41.66	41.89
4072	NYSE	RDY	Tue, Jun 20, 2017	41.60	41.74	41.31	41.44
4071	NYSE	RDY	Mon, Jun 19, 2017	41.21	41.55	41.20	41.50
4070	NYSE	RDY	Fri, Jun 16, 2017	41.67	41.69	41.33	41.66
4069	NYSE	RDY	Thu, Jun 15, 2017	41.54	41.95	41.49	41.91
4068	NYSE	RDY	Wed, Jun 14, 2017	41.27	41.62	41.15	41.58
4067	NYSE	RDY	Tue, Jun 13, 2017	40.93	41.05	40.36	40.42
4066	NYSE	RDY	Mon, Jun 12, 2017	41.04	41.13	40.84	40.87
4065	NYSE	RDY	Fri, Jun 9, 2017	40.81	41.24	40.70	41.03
4064	NYSE	RDY	Thu, Jun 8, 2017	40.58	41.47	40.58	40.97
4063	NYSE	RDY	Wed, Jun 7, 2017	39.18	39.76	39.04	39.73
4062	NYSE	RDY	Tue, Jun 6, 2017	39.22	39.34	39.05	39.09
4061	NYSE	RDY	Mon, Jun 5, 2017	39.36	39.36	38.83	38.93
4060	NYSE	RDY	Fri, Jun 2, 2017	39.70	39.77	39.49	39.63
4059	NYSE	RDY	Thu, Jun 1, 2017	38.75	39.49	38.75	39.46
4058	NYSE	RDY	Wed, May 31, 2017	38.67	39.30	38.57	38.64
4057	NYSE	RDY	Tue, May 30, 2017	38.20	38.43	37.66	38.05
4056	NYSE	RDY	Fri, May 26, 2017	37.66	37.66	37.03	37.28
4055	NYSE	RDY	Thu, May 25, 2017	37.64	38.16	37.20	37.54
4054	NYSE	RDY	Wed, May 24, 2017	38.69	38.81	38.02	38.22
4053	NYSE	RDY	Tue, May 23, 2017	40.19	40.19	38.93	39.07
4052	NYSE	RDY	Mon, May 22, 2017	40.79	40.91	40.42	40.50
4051	NYSE	RDY	Fri, May 19, 2017	41.45	41.47	41.07	41.44
4050	NYSE	RDY	Thu, May 18, 2017	41.58	41.58	40.98	41.39
4049	NYSE	RDY	Wed, May 17, 2017	41.87	42.54	41.76	41.82
4048	NYSE	RDY	Tue, May 16, 2017	42.68	42.72	42.23	42.36
4047	NYSE	RDY	Mon, May 15, 2017	41.55	42.54	41.51	42.44
4046	NYSE	RDY	Fri, May 12, 2017	40.55	40.92	40.27	40.35
4045	NYSE	RDY	Thu, May 11, 2017	40.63	40.70	40.20	40.54
4044	NYSE	RDY	Wed, May 10, 2017	40.21	40.85	40.17	40.73
4043	NYSE	RDY	Tue, May 9, 2017	40.31	40.32	40.07	40.16
4042	NYSE	RDY	Mon, May 8, 2017	40.42	40.71	40.19	40.25
4041	NYSE	RDY	Fri, May 5, 2017	40.79	40.94	40.54	40.84
4040	NYSE	RDY	Thu, May 4, 2017	40.74	40.93	40.56	40.93
4039	NYSE	RDY	Wed, May 3, 2017	40.84	40.88	40.54	40.58
4038	NYSE	RDY	Tue, May 2, 2017	40.63	40.87	40.54	40.85
4037	NYSE	RDY	Mon, May 1, 2017	40.85	40.93	40.53	40.54
4036	NYSE	RDY	Fri, Apr 28, 2017	40.64	40.97	40.45	40.85
4035	NYSE	RDY	Thu, Apr 27, 2017	40.50	40.77	40.23	40.70
4034	NYSE	RDY	Wed, Apr 26, 2017	40.89	40.89	40.43	40.44
4033	NYSE	RDY	Tue, Apr 25, 2017	41.34	41.53	41.20	41.28
4032	NYSE	RDY	Mon, Apr 24, 2017	40.60	40.96	40.25	40.91
4031	NYSE	RDY	Fri, Apr 21, 2017	40.45	40.70	40.15	40.57
4030	NYSE	RDY	Thu, Apr 20, 2017	40.39	40.79	40.30	40.74
4029	NYSE	RDY	Wed, Apr 19, 2017	40.11	40.43	40.06	40.35
4028	NYSE	RDY	Tue, Apr 18, 2017	40.58	40.63	39.93	40.13
4027	NYSE	RDY	Mon, Apr 17, 2017	40.90	41.23	40.82	41.20
4026	NYSE	RDY	Thu, Apr 13, 2017	40.62	40.91	40.37	40.47
4025	NYSE	RDY	Wed, Apr 12, 2017	40.65	40.80	40.47	40.57
4024	NYSE	RDY	Tue, Apr 11, 2017	40.70	40.71	40.20	40.33
4023	NYSE	RDY	Mon, Apr 10, 2017	40.88	41.02	40.73	40.81
4022	NYSE	RDY	Fri, Apr 7, 2017	41.00	41.22	40.86	41.08
4021	NYSE	RDY	Thu, Apr 6, 2017	41.81	41.98	41.39	41.45
4020	NYSE	RDY	Wed, Apr 5, 2017	41.79	42.40	41.76	41.85
4019	NYSE	RDY	Tue, Apr 4, 2017	41.03	41.54	40.87	41.24
4018	NYSE	RDY	Mon, Apr 3, 2017	41.51	41.85	41.15	41.20
4017	NYSE	RDY	Fri, Mar 31, 2017	40.49	40.79	40.05	40.15
4016	NYSE	RDY	Thu, Mar 30, 2017	40.06	40.67	40.03	40.62
4015	NYSE	RDY	Wed, Mar 29, 2017	40.17	40.48	40.16	40.30
4014	NYSE	RDY	Tue, Mar 28, 2017	40.11	40.50	40.11	40.13
4013	NYSE	RDY	Mon, Mar 27, 2017	40.01	40.37	39.93	40.34
4012	NYSE	RDY	Fri, Mar 24, 2017	39.72	39.99	39.54	39.68
4011	NYSE	RDY	Thu, Mar 23, 2017	39.65	39.96	39.50	39.62
4010	NYSE	RDY	Wed, Mar 22, 2017	40.01	40.05	39.12	39.54
4009	NYSE	RDY	Tue, Mar 21, 2017	39.80	40.26	39.04	39.05
4008	NYSE	RDY	Mon, Mar 20, 2017	41.62	41.80	41.45	41.71
4007	NYSE	RDY	Fri, Mar 17, 2017	41.54	41.81	41.46	41.49
4006	NYSE	RDY	Thu, Mar 16, 2017	41.72	42.07	41.57	41.72
4005	NYSE	RDY	Wed, Mar 15, 2017	41.43	41.76	41.19	41.70
4004	NYSE	RDY	Tue, Mar 14, 2017	41.26	41.50	41.04	41.27
4003	NYSE	RDY	Mon, Mar 13, 2017	40.93	41.18	40.75	41.12
4002	NYSE	RDY	Fri, Mar 10, 2017	40.49	40.58	39.65	40.46
4001	NYSE	RDY	Thu, Mar 9, 2017	40.43	40.75	40.08	40.23
4000	NYSE	RDY	Wed, Mar 8, 2017	42.46	42.71	40.94	41.47
3999	NYSE	RDY	Tue, Mar 7, 2017	42.43	42.63	42.32	42.44
3998	NYSE	RDY	Mon, Mar 6, 2017	43.00	43.06	42.73	42.74
3997	NYSE	RDY	Fri, Mar 3, 2017	43.23	43.46	43.03	43.12
3996	NYSE	RDY	Thu, Mar 2, 2017	43.43	43.63	43.03	43.08
3995	NYSE	RDY	Wed, Mar 1, 2017	43.76	44.23	43.61	44.08
3994	NYSE	RDY	Tue, Feb 28, 2017	43.14	43.15	42.86	42.96
3993	NYSE	RDY	Mon, Feb 27, 2017	43.01	43.33	43.00	43.27
3992	NYSE	RDY	Fri, Feb 24, 2017	43.45	43.45	43.08	43.24
3991	NYSE	RDY	Thu, Feb 23, 2017	43.68	43.72	43.37	43.44
3990	NYSE	RDY	Wed, Feb 22, 2017	43.66	43.94	43.36	43.63
3989	NYSE	RDY	Tue, Feb 21, 2017	43.33	43.82	43.27	43.71
3988	NYSE	RDY	Fri, Feb 17, 2017	43.44	43.55	43.16	43.47
3987	NYSE	RDY	Thu, Feb 16, 2017	43.84	44.31	43.50	43.59
3986	NYSE	RDY	Wed, Feb 15, 2017	43.47	44.06	42.87	43.98
3985	NYSE	RDY	Tue, Feb 14, 2017	43.78	43.90	43.28	43.84
3984	NYSE	RDY	Mon, Feb 13, 2017	44.77	44.81	43.53	43.95
3983	NYSE	RDY	Fri, Feb 10, 2017	44.47	45.00	44.34	44.69
3982	NYSE	RDY	Thu, Feb 9, 2017	45.10	45.47	45.01	45.09
3981	NYSE	RDY	Wed, Feb 8, 2017	44.89	45.05	44.67	44.93
3980	NYSE	RDY	Tue, Feb 7, 2017	45.85	45.89	45.17	45.21
3979	NYSE	RDY	Mon, Feb 6, 2017	45.95	46.34	45.71	45.91
3978	NYSE	RDY	Fri, Feb 3, 2017	46.92	46.95	46.30	46.65
3977	NYSE	RDY	Thu, Feb 2, 2017	46.17	46.77	45.87	46.49
3976	NYSE	RDY	Wed, Feb 1, 2017	44.93	45.19	44.33	45.14
3975	NYSE	RDY	Tue, Jan 31, 2017	44.43	45.21	44.19	45.20
3974	NYSE	RDY	Mon, Jan 30, 2017	44.50	44.89	44.31	44.40
3973	NYSE	RDY	Fri, Jan 27, 2017	44.12	44.49	44.12	44.45
3972	NYSE	RDY	Thu, Jan 26, 2017	43.99	44.43	43.99	44.12
3971	NYSE	RDY	Wed, Jan 25, 2017	44.10	44.30	43.82	44.14
3970	NYSE	RDY	Tue, Jan 24, 2017	43.53	43.89	43.32	43.70
3969	NYSE	RDY	Mon, Jan 23, 2017	43.21	43.60	42.85	43.16
3968	NYSE	RDY	Fri, Jan 20, 2017	43.32	43.73	43.05	43.50
3967	NYSE	RDY	Thu, Jan 19, 2017	43.39	43.47	42.78	43.20
3966	NYSE	RDY	Wed, Jan 18, 2017	43.39	43.76	43.27	43.76
3965	NYSE	RDY	Tue, Jan 17, 2017	43.47	43.77	43.02	43.72
3964	NYSE	RDY	Fri, Jan 13, 2017	43.37	45.33	42.91	43.60
3963	NYSE	RDY	Thu, Jan 12, 2017	43.57	43.77	43.25	43.42
3962	NYSE	RDY	Wed, Jan 11, 2017	44.69	44.75	43.54	43.71
3961	NYSE	RDY	Tue, Jan 10, 2017	44.91	44.97	44.61	44.94
3960	NYSE	RDY	Mon, Jan 9, 2017	45.24	45.30	44.27	44.87
3959	NYSE	RDY	Fri, Jan 6, 2017	46.48	46.48	45.86	45.99
3958	NYSE	RDY	Thu, Jan 5, 2017	46.51	46.92	46.24	46.70
3957	NYSE	RDY	Wed, Jan 4, 2017	45.75	46.16	45.53	45.94
3956	NYSE	RDY	Tue, Jan 3, 2017	45.19	45.51	45.17	45.44
3955	NYSE	RDY	Fri, Dec 30, 2016	44.89	45.57	44.89	45.28
3954	NYSE	RDY	Thu, Dec 29, 2016	44.97	45.18	44.66	44.78
3953	NYSE	RDY	Wed, Dec 28, 2016	44.88	44.99	44.65	44.81
3952	NYSE	RDY	Tue, Dec 27, 2016	44.78	44.94	44.65	44.75
3951	NYSE	RDY	Fri, Dec 23, 2016	44.24	44.80	44.24	44.54
3950	NYSE	RDY	Thu, Dec 22, 2016	44.50	44.52	44.06	44.12
3949	NYSE	RDY	Wed, Dec 21, 2016	44.96	44.96	44.48	44.83
3948	NYSE	RDY	Tue, Dec 20, 2016	45.03	45.17	44.87	45.13
3947	NYSE	RDY	Mon, Dec 19, 2016	45.22	45.52	45.05	45.45
3946	NYSE	RDY	Fri, Dec 16, 2016	45.92	46.02	45.27	45.68
3945	NYSE	RDY	Thu, Dec 15, 2016	45.52	46.22	45.22	45.92
3944	NYSE	RDY	Wed, Dec 14, 2016	46.04	46.68	45.80	46.18
3943	NYSE	RDY	Tue, Dec 13, 2016	46.42	46.75	46.36	46.74
3942	NYSE	RDY	Mon, Dec 12, 2016	46.26	46.51	46.21	46.38
3941	NYSE	RDY	Fri, Dec 9, 2016	46.74	47.42	46.51	46.62
3940	NYSE	RDY	Thu, Dec 8, 2016	47.14	47.75	46.67	47.26
3939	NYSE	RDY	Wed, Dec 7, 2016	46.48	46.74	45.83	46.33
3938	NYSE	RDY	Tue, Dec 6, 2016	46.87	46.96	46.04	46.60
3937	NYSE	RDY	Mon, Dec 5, 2016	46.20	46.69	46.02	46.69
3936	NYSE	RDY	Fri, Dec 2, 2016	46.16	46.58	46.05	46.26
3935	NYSE	RDY	Thu, Dec 1, 2016	46.90	47.00	45.86	46.05
3934	NYSE	RDY	Wed, Nov 30, 2016	46.50	46.75	46.36	46.73
3933	NYSE	RDY	Tue, Nov 29, 2016	46.07	46.44	45.94	46.40
3932	NYSE	RDY	Mon, Nov 28, 2016	45.83	46.31	45.83	46.06
3931	NYSE	RDY	Fri, Nov 25, 2016	45.99	46.30	45.90	46.12
3930	NYSE	RDY	Wed, Nov 23, 2016	44.87	45.57	44.52	45.55
3929	NYSE	RDY	Tue, Nov 22, 2016	45.37	45.49	44.45	44.97
3928	NYSE	RDY	Mon, Nov 21, 2016	45.67	45.92	45.40	45.52
3927	NYSE	RDY	Fri, Nov 18, 2016	47.08	47.21	46.23	46.30
3926	NYSE	RDY	Thu, Nov 17, 2016	47.20	47.23	46.87	47.05
3925	NYSE	RDY	Wed, Nov 16, 2016	47.45	47.50	46.65	46.78
3924	NYSE	RDY	Tue, Nov 15, 2016	49.11	49.41	48.67	49.18
3923	NYSE	RDY	Mon, Nov 14, 2016	48.40	48.69	48.19	48.33
3922	NYSE	RDY	Fri, Nov 11, 2016	48.53	48.71	48.34	48.52
3921	NYSE	RDY	Thu, Nov 10, 2016	49.15	49.52	49.00	49.25
3920	NYSE	RDY	Wed, Nov 9, 2016	48.92	49.68	48.76	49.57
3919	NYSE	RDY	Tue, Nov 8, 2016	46.13	46.83	46.02	46.53
3918	NYSE	RDY	Mon, Nov 7, 2016	46.29	47.10	46.19	46.50
3917	NYSE	RDY	Fri, Nov 4, 2016	45.71	46.53	45.31	46.07
3916	NYSE	RDY	Thu, Nov 3, 2016	48.73	48.85	46.49	46.56
3915	NYSE	RDY	Wed, Nov 2, 2016	48.95	49.27	48.46	48.54
3914	NYSE	RDY	Tue, Nov 1, 2016	49.23	50.10	49.23	49.67
3913	NYSE	RDY	Mon, Oct 31, 2016	49.50	49.70	49.02	49.29
3912	NYSE	RDY	Fri, Oct 28, 2016	49.91	49.96	49.48	49.64
3911	NYSE	RDY	Thu, Oct 27, 2016	49.50	49.91	49.29	49.37
3910	NYSE	RDY	Wed, Oct 26, 2016	48.28	49.59	48.18	48.56
3909	NYSE	RDY	Tue, Oct 25, 2016	47.74	49.28	47.61	48.36
3908	NYSE	RDY	Mon, Oct 24, 2016	46.20	46.49	45.85	46.29
3907	NYSE	RDY	Fri, Oct 21, 2016	46.25	46.74	46.20	46.54
3906	NYSE	RDY	Thu, Oct 20, 2016	45.98	46.28	45.88	46.06
3905	NYSE	RDY	Wed, Oct 19, 2016	45.83	46.34	45.83	46.10
3904	NYSE	RDY	Tue, Oct 18, 2016	45.51	45.98	45.50	45.83
3903	NYSE	RDY	Mon, Oct 17, 2016	45.00	45.27	44.92	45.06
3902	NYSE	RDY	Fri, Oct 14, 2016	45.48	45.60	44.94	45.07
3901	NYSE	RDY	Thu, Oct 13, 2016	45.16	45.96	45.16	45.82
3900	NYSE	RDY	Wed, Oct 12, 2016	45.50	45.58	45.27	45.51
3899	NYSE	RDY	Tue, Oct 11, 2016	45.59	45.80	45.09	45.57
3898	NYSE	RDY	Mon, Oct 10, 2016	45.65	46.21	45.59	46.00
3897	NYSE	RDY	Fri, Oct 7, 2016	45.52	45.72	45.15	45.23
3896	NYSE	RDY	Thu, Oct 6, 2016	45.86	45.86	45.47	45.54
3895	NYSE	RDY	Wed, Oct 5, 2016	47.05	47.05	46.47	46.54
3894	NYSE	RDY	Tue, Oct 4, 2016	47.26	47.61	46.66	46.90
3893	NYSE	RDY	Mon, Oct 3, 2016	47.11	47.45	47.09	47.41
3892	NYSE	RDY	Fri, Sep 30, 2016	46.39	46.57	46.18	46.42
3891	NYSE	RDY	Thu, Sep 29, 2016	47.11	47.11	45.97	46.24
3890	NYSE	RDY	Wed, Sep 28, 2016	47.88	48.07	47.34	47.89
3889	NYSE	RDY	Tue, Sep 27, 2016	47.58	47.91	47.24	47.83
3888	NYSE	RDY	Mon, Sep 26, 2016	47.88	48.02	47.12	47.32
3887	NYSE	RDY	Fri, Sep 23, 2016	47.64	48.12	47.64	47.90
3886	NYSE	RDY	Thu, Sep 22, 2016	46.90	47.88	46.90	47.70
3885	NYSE	RDY	Wed, Sep 21, 2016	47.12	47.32	46.05	46.79
3884	NYSE	RDY	Tue, Sep 20, 2016	47.19	47.47	46.76	47.20
3883	NYSE	RDY	Mon, Sep 19, 2016	46.88	47.30	46.85	46.99
3882	NYSE	RDY	Fri, Sep 16, 2016	46.77	47.01	46.57	46.75
3881	NYSE	RDY	Thu, Sep 15, 2016	46.85	47.04	46.52	46.94
3880	NYSE	RDY	Wed, Sep 14, 2016	46.90	47.14	46.73	46.96
3879	NYSE	RDY	Tue, Sep 13, 2016	46.97	46.97	46.32	46.54
3878	NYSE	RDY	Mon, Sep 12, 2016	46.63	47.08	46.45	47.05
3877	NYSE	RDY	Fri, Sep 9, 2016	47.56	47.67	46.73	46.81
3876	NYSE	RDY	Thu, Sep 8, 2016	47.52	47.99	47.52	47.81
3875	NYSE	RDY	Wed, Sep 7, 2016	47.17	47.77	46.93	47.70
3874	NYSE	RDY	Tue, Sep 6, 2016	46.93	47.27	46.90	47.27
3873	NYSE	RDY	Fri, Sep 2, 2016	46.68	47.25	46.65	46.94
3872	NYSE	RDY	Thu, Sep 1, 2016	45.91	46.09	45.53	46.04
3871	NYSE	RDY	Wed, Aug 31, 2016	46.25	46.31	45.35	45.51
3870	NYSE	RDY	Tue, Aug 30, 2016	46.19	46.48	46.07	46.10
3869	NYSE	RDY	Mon, Aug 29, 2016	45.47	46.07	45.37	45.61
3868	NYSE	RDY	Fri, Aug 26, 2016	45.74	46.02	45.26	45.51
3867	NYSE	RDY	Thu, Aug 25, 2016	45.62	46.06	45.55	45.68
3866	NYSE	RDY	Wed, Aug 24, 2016	45.40	45.96	45.16	45.36
3865	NYSE	RDY	Tue, Aug 23, 2016	45.19	45.59	45.06	45.51
3864	NYSE	RDY	Mon, Aug 22, 2016	44.90	45.37	44.75	45.07
3863	NYSE	RDY	Fri, Aug 19, 2016	45.23	45.34	44.85	45.08
3862	NYSE	RDY	Thu, Aug 18, 2016	45.41	45.63	45.14	45.62
3861	NYSE	RDY	Wed, Aug 17, 2016	44.79	46.01	44.79	45.54
3860	NYSE	RDY	Tue, Aug 16, 2016	44.82	45.12	44.61	44.92
3859	NYSE	RDY	Mon, Aug 15, 2016	44.81	44.96	44.72	44.91
3858	NYSE	RDY	Fri, Aug 12, 2016	44.80	44.94	44.66	44.82
3857	NYSE	RDY	Thu, Aug 11, 2016	44.61	44.86	44.46	44.82
3856	NYSE	RDY	Wed, Aug 10, 2016	44.88	44.88	44.21	44.41
3855	NYSE	RDY	Tue, Aug 9, 2016	45.47	45.63	44.80	44.93
3854	NYSE	RDY	Mon, Aug 8, 2016	45.17	45.98	45.17	45.77
3853	NYSE	RDY	Fri, Aug 5, 2016	44.71	45.16	44.44	45.13
3852	NYSE	RDY	Thu, Aug 4, 2016	43.94	44.75	43.91	44.61
3851	NYSE	RDY	Wed, Aug 3, 2016	43.67	43.96	43.40	43.86
3850	NYSE	RDY	Tue, Aug 2, 2016	44.41	44.44	43.86	44.10
3849	NYSE	RDY	Mon, Aug 1, 2016	44.13	44.87	44.13	44.50
3848	NYSE	RDY	Fri, Jul 29, 2016	43.55	43.85	43.41	43.65
3847	NYSE	RDY	Thu, Jul 28, 2016	43.85	44.05	43.19	43.61
3846	NYSE	RDY	Wed, Jul 27, 2016	43.57	44.98	43.51	43.82
3845	NYSE	RDY	Tue, Jul 26, 2016	49.01	49.07	42.52	44.11
3844	NYSE	RDY	Mon, Jul 25, 2016	51.98	52.39	51.72	52.10
3843	NYSE	RDY	Fri, Jul 22, 2016	53.41	53.62	53.15	53.34
3842	NYSE	RDY	Thu, Jul 21, 2016	53.93	54.00	53.22	53.33
3841	NYSE	RDY	Wed, Jul 20, 2016	54.55	54.58	54.06	54.27
3840	NYSE	RDY	Tue, Jul 19, 2016	53.48	53.86	53.37	53.51
3839	NYSE	RDY	Mon, Jul 18, 2016	53.30	53.60	53.25	53.51
3838	NYSE	RDY	Fri, Jul 15, 2016	53.79	53.81	53.35	53.63
3837	NYSE	RDY	Thu, Jul 14, 2016	53.52	54.05	53.49	53.91
3836	NYSE	RDY	Wed, Jul 13, 2016	54.27	54.27	53.59	53.30
3835	NYSE	RDY	Tue, Jul 12, 2016	54.00	54.21	53.81	53.85
3834	NYSE	RDY	Mon, Jul 11, 2016	54.40	54.73	54.34	54.45
3833	NYSE	RDY	Fri, Jul 8, 2016	53.38	53.77	53.12	53.69
3832	NYSE	RDY	Thu, Jul 7, 2016	52.73	53.22	52.60	52.90
3831	NYSE	RDY	Wed, Jul 6, 2016	52.01	52.45	51.58	52.36
3830	NYSE	RDY	Tue, Jul 5, 2016	51.80	52.62	51.68	52.18
3829	NYSE	RDY	Fri, Jul 1, 2016	52.11	53.08	51.86	52.99
3828	NYSE	RDY	Thu, Jun 30, 2016	50.00	51.30	49.78	51.23
3827	NYSE	RDY	Wed, Jun 29, 2016	49.03	49.76	48.92	49.57
3826	NYSE	RDY	Tue, Jun 28, 2016	48.45	49.03	48.27	49.02
3825	NYSE	RDY	Mon, Jun 27, 2016	47.50	47.99	47.35	47.79
3824	NYSE	RDY	Fri, Jun 24, 2016	46.68	47.64	46.68	47.24
3823	NYSE	RDY	Thu, Jun 23, 2016	47.07	47.98	47.07	47.98
3822	NYSE	RDY	Wed, Jun 22, 2016	46.16	47.03	45.96	46.50
3821	NYSE	RDY	Tue, Jun 21, 2016	45.56	45.72	45.31	45.60
3820	NYSE	RDY	Mon, Jun 20, 2016	45.63	45.95	45.41	45.84
3819	NYSE	RDY	Fri, Jun 17, 2016	44.74	45.56	44.74	45.10
3818	NYSE	RDY	Thu, Jun 16, 2016	45.12	45.73	44.96	45.62
3817	NYSE	RDY	Wed, Jun 15, 2016	45.68	45.98	45.54	45.71
3816	NYSE	RDY	Tue, Jun 14, 2016	45.64	45.81	45.11	45.44
3815	NYSE	RDY	Mon, Jun 13, 2016	45.52	46.16	45.52	45.65
3814	NYSE	RDY	Fri, Jun 10, 2016	45.46	46.04	45.02	45.10
3813	NYSE	RDY	Thu, Jun 9, 2016	45.99	46.14	45.76	45.79
3812	NYSE	RDY	Wed, Jun 8, 2016	47.12	47.24	46.81	46.87
3811	NYSE	RDY	Tue, Jun 7, 2016	46.96	47.38	46.77	47.31
3810	NYSE	RDY	Mon, Jun 6, 2016	46.89	47.00	46.66	46.95
3809	NYSE	RDY	Fri, Jun 3, 2016	47.16	47.16	46.32	46.97
3808	NYSE	RDY	Thu, Jun 2, 2016	46.88	47.36	46.88	47.07
3807	NYSE	RDY	Wed, Jun 1, 2016	47.05	47.13	46.88	46.90
3806	NYSE	RDY	Tue, May 31, 2016	47.22	47.78	47.04	47.16
3805	NYSE	RDY	Fri, May 27, 2016	46.40	46.64	46.25	46.29
3804	NYSE	RDY	Thu, May 26, 2016	46.03	46.03	45.50	45.66
3803	NYSE	RDY	Wed, May 25, 2016	45.07	45.85	44.94	45.63
3802	NYSE	RDY	Tue, May 24, 2016	44.88	45.03	44.39	44.71
3801	NYSE	RDY	Mon, May 23, 2016	44.78	45.14	44.65	44.77
3800	NYSE	RDY	Fri, May 20, 2016	44.85	45.13	44.53	44.78
3799	NYSE	RDY	Thu, May 19, 2016	44.63	44.98	44.25	44.67
3798	NYSE	RDY	Wed, May 18, 2016	44.78	45.43	44.78	45.19
3797	NYSE	RDY	Tue, May 17, 2016	44.76	45.12	44.55	44.92
3796	NYSE	RDY	Mon, May 16, 2016	44.52	45.01	44.42	45.00
3795	NYSE	RDY	Fri, May 13, 2016	42.97	43.84	42.85	43.17
3794	NYSE	RDY	Thu, May 12, 2016	43.85	44.14	42.17	42.86
3793	NYSE	RDY	Wed, May 11, 2016	43.02	43.54	42.55	42.58
3792	NYSE	RDY	Tue, May 10, 2016	43.39	43.76	43.21	43.53
3791	NYSE	RDY	Mon, May 9, 2016	42.23	43.11	42.23	42.61
3790	NYSE	RDY	Fri, May 6, 2016	42.82	42.84	41.60	41.90
3789	NYSE	RDY	Thu, May 5, 2016	43.55	43.61	43.04	43.18
3788	NYSE	RDY	Wed, May 4, 2016	44.29	44.29	43.29	43.39
3787	NYSE	RDY	Tue, May 3, 2016	44.69	45.16	44.31	44.71
3786	NYSE	RDY	Mon, May 2, 2016	45.12	45.14	44.71	44.89
3785	NYSE	RDY	Fri, Apr 29, 2016	46.40	46.43	45.32	45.60
3784	NYSE	RDY	Thu, Apr 28, 2016	46.37	46.81	46.16	46.36
3783	NYSE	RDY	Wed, Apr 27, 2016	46.61	47.16	46.49	46.79
3782	NYSE	RDY	Tue, Apr 26, 2016	46.83	46.83	46.27	46.45
3781	NYSE	RDY	Mon, Apr 25, 2016	46.97	47.15	46.67	46.77
3780	NYSE	RDY	Fri, Apr 22, 2016	46.95	47.73	46.95	47.45
3779	NYSE	RDY	Thu, Apr 21, 2016	46.98	47.43	46.83	47.02
3778	NYSE	RDY	Wed, Apr 20, 2016	46.98	47.48	46.55	46.63
3777	NYSE	RDY	Tue, Apr 19, 2016	46.89	47.60	46.89	47.25
3776	NYSE	RDY	Mon, Apr 18, 2016	46.32	46.76	46.03	46.60
3775	NYSE	RDY	Fri, Apr 15, 2016	46.30	46.42	45.59	46.32
3774	NYSE	RDY	Thu, Apr 14, 2016	45.82	46.57	45.77	46.36
3773	NYSE	RDY	Wed, Apr 13, 2016	46.31	46.42	45.29	45.77
3772	NYSE	RDY	Tue, Apr 12, 2016	46.07	46.19	45.79	46.11
3771	NYSE	RDY	Mon, Apr 11, 2016	45.91	45.91	45.02	45.37
3770	NYSE	RDY	Fri, Apr 8, 2016	45.90	45.98	45.68	45.80
3769	NYSE	RDY	Thu, Apr 7, 2016	45.46	45.80	45.11	45.77
3768	NYSE	RDY	Wed, Apr 6, 2016	45.12	45.82	44.98	45.40
3767	NYSE	RDY	Tue, Apr 5, 2016	45.34	45.34	45.34	45.33
3766	NYSE	RDY	Mon, Apr 4, 2016	45.50	46.04	45.26	45.34
3765	NYSE	RDY	Fri, Apr 1, 2016	44.58	45.81	44.58	45.58
3764	NYSE	RDY	Thu, Mar 31, 2016	45.48	45.48	45.32	45.19
3763	NYSE	RDY	Wed, Mar 30, 2016	45.18	45.69	44.92	45.48
3762	NYSE	RDY	Tue, Mar 29, 2016	44.85	44.85	44.20	44.43
3761	NYSE	RDY	Mon, Mar 28, 2016	45.37	45.41	44.78	44.85
3760	NYSE	RDY	Thu, Mar 24, 2016	45.11	45.11	45.11	45.09
3759	NYSE	RDY	Wed, Mar 23, 2016	45.75	45.75	44.54	45.11
3758	NYSE	RDY	Tue, Mar 22, 2016	45.59	46.01	45.33	45.88
3757	NYSE	RDY	Mon, Mar 21, 2016	47.33	47.82	47.30	47.50
3756	NYSE	RDY	Fri, Mar 18, 2016	47.21	47.21	46.36	47.12
3755	NYSE	RDY	Thu, Mar 17, 2016	46.72	46.72	45.93	46.50
3754	NYSE	RDY	Wed, Mar 16, 2016	46.55	46.91	46.07	46.73
3753	NYSE	RDY	Tue, Mar 15, 2016	47.96	47.96	47.96	45.93
3752	NYSE	RDY	Mon, Mar 14, 2016	47.92	48.24	47.83	47.96
3751	NYSE	RDY	Fri, Mar 11, 2016	47.50	47.50	47.50	47.62
3750	NYSE	RDY	Thu, Mar 10, 2016	47.77	47.77	47.77	47.50
3749	NYSE	RDY	Wed, Mar 9, 2016	47.80	48.03	47.34	47.77
3748	NYSE	RDY	Tue, Mar 8, 2016	48.33	48.33	46.78	47.36
3747	NYSE	RDY	Mon, Mar 7, 2016	48.54	48.82	48.19	48.33
3746	NYSE	RDY	Fri, Mar 4, 2016	47.59	48.03	47.59	48.86
3745	NYSE	RDY	Thu, Mar 3, 2016	45.08	46.75	45.08	47.59
3744	NYSE	RDY	Wed, Mar 2, 2016	44.54	45.13	44.46	45.08
3743	NYSE	RDY	Tue, Mar 1, 2016	44.43	44.69	44.01	44.65
3742	NYSE	RDY	Mon, Feb 29, 2016	44.05	44.51	43.62	43.98
3741	NYSE	RDY	Fri, Feb 26, 2016	43.76	43.84	43.23	43.25
3740	NYSE	RDY	Thu, Feb 25, 2016	43.85	43.94	43.33	43.59
3739	NYSE	RDY	Wed, Feb 24, 2016	43.76	43.85	43.05	43.77
3738	NYSE	RDY	Tue, Feb 23, 2016	44.83	45.33	44.37	44.53
3737	NYSE	RDY	Mon, Feb 22, 2016	45.39	45.40	44.80	45.33
3736	NYSE	RDY	Fri, Feb 19, 2016	44.25	44.95	44.25	44.58
3735	NYSE	RDY	Thu, Feb 18, 2016	45.37	45.86	44.49	44.59
3734	NYSE	RDY	Wed, Feb 17, 2016	43.42	44.91	43.41	44.68
3733	NYSE	RDY	Tue, Feb 16, 2016	41.76	43.06	41.76	42.79
3732	NYSE	RDY	Fri, Feb 12, 2016	41.55	41.99	41.39	41.82
3731	NYSE	RDY	Thu, Feb 11, 2016	41.65	42.45	41.65	42.24
3730	NYSE	RDY	Wed, Feb 10, 2016	42.26	42.42	41.34	41.71
3729	NYSE	RDY	Tue, Feb 9, 2016	43.35	43.69	41.40	41.92
3728	NYSE	RDY	Mon, Feb 8, 2016	44.69	44.80	43.77	44.58
3727	NYSE	RDY	Fri, Feb 5, 2016	45.43	45.60	44.68	44.85
3726	NYSE	RDY	Thu, Feb 4, 2016	44.27	44.66	43.98	44.55
3725	NYSE	RDY	Wed, Feb 3, 2016	44.41	44.75	43.62	44.36
3724	NYSE	RDY	Tue, Feb 2, 2016	44.71	44.76	44.22	44.61
3723	NYSE	RDY	Mon, Feb 1, 2016	44.74	45.45	44.66	45.28
3722	NYSE	RDY	Fri, Jan 29, 2016	45.11	45.24	44.53	44.93
3721	NYSE	RDY	Thu, Jan 28, 2016	43.84	44.01	43.10	43.28
3720	NYSE	RDY	Wed, Jan 27, 2016	43.28	43.63	43.21	43.52
3719	NYSE	RDY	Tue, Jan 26, 2016	42.18	43.03	42.00	42.99
3718	NYSE	RDY	Mon, Jan 25, 2016	42.49	43.31	42.02	42.04
3717	NYSE	RDY	Fri, Jan 22, 2016	42.30	42.79	42.25	42.53
3716	NYSE	RDY	Thu, Jan 21, 2016	40.77	41.41	40.68	41.22
3715	NYSE	RDY	Wed, Jan 20, 2016	42.03	42.16	40.82	41.89
3714	NYSE	RDY	Tue, Jan 19, 2016	42.96	43.44	42.36	42.64
3713	NYSE	RDY	Fri, Jan 15, 2016	43.03	43.14	42.34	42.86
3712	NYSE	RDY	Thu, Jan 14, 2016	43.20	44.33	43.08	43.82
3711	NYSE	RDY	Wed, Jan 13, 2016	43.22	44.06	43.00	43.21
3710	NYSE	RDY	Tue, Jan 12, 2016	43.25	43.99	43.11	43.52
3709	NYSE	RDY	Mon, Jan 11, 2016	43.90	43.90	42.48	42.78
3708	NYSE	RDY	Fri, Jan 8, 2016	44.42	44.97	44.27	44.39
3707	NYSE	RDY	Thu, Jan 7, 2016	44.21	44.60	43.80	44.17
3706	NYSE	RDY	Wed, Jan 6, 2016	45.33	45.38	44.57	44.97
3705	NYSE	RDY	Tue, Jan 5, 2016	45.82	46.28	45.79	46.12
3704	NYSE	RDY	Mon, Jan 4, 2016	45.74	45.84	45.00	45.65
3703	NYSE	RDY	Thu, Dec 31, 2015	46.46	46.61	46.10	46.29
3702	NYSE	RDY	Wed, Dec 30, 2015	46.67	46.89	46.20	46.29
3701	NYSE	RDY	Tue, Dec 29, 2015	46.31	46.99	46.25	46.77
3700	NYSE	RDY	Mon, Dec 28, 2015	46.64	46.64	45.63	46.07
3699	NYSE	RDY	Thu, Dec 24, 2015	45.13	45.74	44.88	45.60
3698	NYSE	RDY	Wed, Dec 23, 2015	45.52	45.70	45.09	45.39
3697	NYSE	RDY	Tue, Dec 22, 2015	45.30	45.44	44.71	45.26
3696	NYSE	RDY	Mon, Dec 21, 2015	45.04	45.72	44.87	45.42
3695	NYSE	RDY	Fri, Dec 18, 2015	44.09	44.50	43.90	44.28
3694	NYSE	RDY	Thu, Dec 17, 2015	45.24	45.39	44.21	44.24
3693	NYSE	RDY	Wed, Dec 16, 2015	44.84	45.49	44.82	45.17
3692	NYSE	RDY	Tue, Dec 15, 2015	44.64	44.81	44.32	44.50
3691	NYSE	RDY	Mon, Dec 14, 2015	44.32	44.57	43.90	44.28
3690	NYSE	RDY	Fri, Dec 11, 2015	44.06	44.29	43.77	43.86
3689	NYSE	RDY	Thu, Dec 10, 2015	44.39	44.89	44.17	44.73
3688	NYSE	RDY	Wed, Dec 9, 2015	44.26	44.27	43.58	43.89
3687	NYSE	RDY	Tue, Dec 8, 2015	45.63	45.64	43.41	43.55
3686	NYSE	RDY	Mon, Dec 7, 2015	47.37	47.63	46.35	46.53
3685	NYSE	RDY	Fri, Dec 4, 2015	47.31	47.61	46.89	47.52
3684	NYSE	RDY	Thu, Dec 3, 2015	48.29	48.71	47.00	47.31
3683	NYSE	RDY	Wed, Dec 2, 2015	48.23	48.79	47.82	48.22
3682	NYSE	RDY	Tue, Dec 1, 2015	47.96	48.47	47.25	48.06
3681	NYSE	RDY	Mon, Nov 30, 2015	47.05	47.86	46.76	46.84
3680	NYSE	RDY	Fri, Nov 27, 2015	46.91	47.51	46.44	46.94
3679	NYSE	RDY	Wed, Nov 25, 2015	49.75	50.08	49.42	49.74
3678	NYSE	RDY	Tue, Nov 24, 2015	50.60	50.69	49.65	49.75
3677	NYSE	RDY	Mon, Nov 23, 2015	51.22	51.45	50.55	50.74
3676	NYSE	RDY	Fri, Nov 20, 2015	50.60	50.93	50.38	50.81
3675	NYSE	RDY	Thu, Nov 19, 2015	50.23	50.95	50.11	50.51
3674	NYSE	RDY	Wed, Nov 18, 2015	50.90	51.51	50.71	51.45
3673	NYSE	RDY	Tue, Nov 17, 2015	51.65	51.80	51.04	51.32
3672	NYSE	RDY	Mon, Nov 16, 2015	53.23	53.39	50.87	51.30
3671	NYSE	RDY	Fri, Nov 13, 2015	50.68	52.80	50.61	52.53
3670	NYSE	RDY	Thu, Nov 12, 2015	49.99	50.25	49.46	49.86
3669	NYSE	RDY	Wed, Nov 11, 2015	50.26	50.45	49.71	50.16
3668	NYSE	RDY	Tue, Nov 10, 2015	50.47	50.47	46.06	49.01
3667	NYSE	RDY	Mon, Nov 9, 2015	52.50	53.89	52.42	52.80
3666	NYSE	RDY	Fri, Nov 6, 2015	54.71	55.50	52.31	53.50
3665	NYSE	RDY	Thu, Nov 5, 2015	64.95	65.48	64.78	65.25
3664	NYSE	RDY	Wed, Nov 4, 2015	66.21	66.35	65.84	66.32
3663	NYSE	RDY	Tue, Nov 3, 2015	66.06	66.68	66.02	66.31
3662	NYSE	RDY	Mon, Nov 2, 2015	65.20	66.05	65.20	66.05
3661	NYSE	RDY	Fri, Oct 30, 2015	65.51	65.51	64.28	64.79
3660	NYSE	RDY	Thu, Oct 29, 2015	65.04	66.00	64.61	64.91
3659	NYSE	RDY	Wed, Oct 28, 2015	63.57	64.81	62.55	62.94
3658	NYSE	RDY	Tue, Oct 27, 2015	64.80	65.41	64.66	65.27
3657	NYSE	RDY	Mon, Oct 26, 2015	65.14	66.08	64.93	65.57
3656	NYSE	RDY	Fri, Oct 23, 2015	64.70	66.39	64.68	65.90
3655	NYSE	RDY	Thu, Oct 22, 2015	64.00	64.82	63.31	64.73
3654	NYSE	RDY	Wed, Oct 21, 2015	64.28	64.53	63.02	63.86
3653	NYSE	RDY	Tue, Oct 20, 2015	66.67	66.70	64.95	65.15
3652	NYSE	RDY	Mon, Oct 19, 2015	66.61	68.00	66.60	67.79
3651	NYSE	RDY	Fri, Oct 16, 2015	65.64	65.97	64.89	65.45
3650	NYSE	RDY	Thu, Oct 15, 2015	65.04	65.21	64.39	64.59
3649	NYSE	RDY	Wed, Oct 14, 2015	64.78	65.18	64.40	64.76
3648	NYSE	RDY	Tue, Oct 13, 2015	65.13	65.24	64.52	64.58
3647	NYSE	RDY	Mon, Oct 12, 2015	65.01	65.69	64.82	65.24
3646	NYSE	RDY	Fri, Oct 9, 2015	65.93	66.47	65.43	65.69
3645	NYSE	RDY	Thu, Oct 8, 2015	65.27	66.13	64.37	65.92
3644	NYSE	RDY	Wed, Oct 7, 2015	64.25	65.59	63.88	65.50
3643	NYSE	RDY	Tue, Oct 6, 2015	65.30	65.65	63.71	64.27
3642	NYSE	RDY	Mon, Oct 5, 2015	64.21	65.49	63.82	65.45
3641	NYSE	RDY	Fri, Oct 2, 2015	63.23	64.25	62.38	64.15
3640	NYSE	RDY	Thu, Oct 1, 2015	64.20	64.62	62.95	63.58
3639	NYSE	RDY	Wed, Sep 30, 2015	63.09	63.98	63.09	63.91
3638	NYSE	RDY	Tue, Sep 29, 2015	61.57	62.30	61.04	61.61
3637	NYSE	RDY	Mon, Sep 28, 2015	63.14	63.45	60.89	61.38
3636	NYSE	RDY	Fri, Sep 25, 2015	60.73	61.09	59.21	59.79
3635	NYSE	RDY	Thu, Sep 24, 2015	60.00	60.43	59.93	60.23
3634	NYSE	RDY	Wed, Sep 23, 2015	59.69	60.75	59.53	60.02
3633	NYSE	RDY	Tue, Sep 22, 2015	60.00	60.02	59.02	59.36
3632	NYSE	RDY	Mon, Sep 21, 2015	60.87	61.15	60.38	60.54
3631	NYSE	RDY	Fri, Sep 18, 2015	61.25	61.25	60.79	60.91
3630	NYSE	RDY	Thu, Sep 17, 2015	61.66	62.33	61.33	61.62
3629	NYSE	RDY	Wed, Sep 16, 2015	60.89	61.87	60.53	61.71
3628	NYSE	RDY	Tue, Sep 15, 2015	60.86	61.01	60.23	60.61
3627	NYSE	RDY	Mon, Sep 14, 2015	61.40	61.53	60.79	60.89
3626	NYSE	RDY	Fri, Sep 11, 2015	60.80	61.38	60.53	61.36
3625	NYSE	RDY	Thu, Sep 10, 2015	60.37	61.36	60.12	60.89
3624	NYSE	RDY	Wed, Sep 9, 2015	61.29	61.39	60.39	60.59
3623	NYSE	RDY	Tue, Sep 8, 2015	60.46	61.78	60.29	61.70
3622	NYSE	RDY	Fri, Sep 4, 2015	61.30	61.59	60.52	61.35
3621	NYSE	RDY	Thu, Sep 3, 2015	64.12	64.74	63.37	63.57
3620	NYSE	RDY	Wed, Sep 2, 2015	63.91	64.74	63.82	64.48
3619	NYSE	RDY	Tue, Sep 1, 2015	64.06	64.21	63.29	63.70
3618	NYSE	RDY	Mon, Aug 31, 2015	64.81	65.51	64.43	65.07
3617	NYSE	RDY	Fri, Aug 28, 2015	63.40	63.98	63.27	63.86
3616	NYSE	RDY	Thu, Aug 27, 2015	63.60	64.19	63.01	63.81
3615	NYSE	RDY	Wed, Aug 26, 2015	61.93	62.96	61.26	62.87
3614	NYSE	RDY	Tue, Aug 25, 2015	62.16	62.99	61.62	61.62
3613	NYSE	RDY	Mon, Aug 24, 2015	58.93	61.38	58.54	59.49
3612	NYSE	RDY	Fri, Aug 21, 2015	64.60	64.86	62.56	62.56
3611	NYSE	RDY	Thu, Aug 20, 2015	65.07	66.28	65.00	65.09
3610	NYSE	RDY	Wed, Aug 19, 2015	65.40	67.13	65.35	66.42
3609	NYSE	RDY	Tue, Aug 18, 2015	64.55	65.87	64.47	65.84
3608	NYSE	RDY	Mon, Aug 17, 2015	64.17	64.80	63.95	64.51
3607	NYSE	RDY	Fri, Aug 14, 2015	65.70	65.70	64.71	64.80
3606	NYSE	RDY	Thu, Aug 13, 2015	66.21	66.30	65.58	65.90
3605	NYSE	RDY	Wed, Aug 12, 2015	66.29	66.63	65.39	66.35
3604	NYSE	RDY	Tue, Aug 11, 2015	66.24	66.73	66.21	66.23
3603	NYSE	RDY	Mon, Aug 10, 2015	67.03	67.97	66.79	67.73
3602	NYSE	RDY	Fri, Aug 7, 2015	66.78	67.36	66.18	67.26
3601	NYSE	RDY	Thu, Aug 6, 2015	67.55	68.00	66.47	66.51
3600	NYSE	RDY	Wed, Aug 5, 2015	66.09	67.58	66.02	67.44
3599	NYSE	RDY	Tue, Aug 4, 2015	65.69	66.07	65.37	65.77
3598	NYSE	RDY	Mon, Aug 3, 2015	64.71	65.28	64.67	65.20
3597	NYSE	RDY	Fri, Jul 31, 2015	63.47	64.49	63.38	64.35
3596	NYSE	RDY	Thu, Jul 30, 2015	61.40	62.97	61.40	62.00
3595	NYSE	RDY	Wed, Jul 29, 2015	58.82	58.97	58.23	58.55
3594	NYSE	RDY	Tue, Jul 28, 2015	59.37	59.99	59.23	59.69
3593	NYSE	RDY	Mon, Jul 27, 2015	60.48	60.89	60.27	60.63
3592	NYSE	RDY	Fri, Jul 24, 2015	61.30	61.65	60.94	61.11
3591	NYSE	RDY	Thu, Jul 23, 2015	61.81	62.08	61.38	61.74
3590	NYSE	RDY	Wed, Jul 22, 2015	60.63	61.57	60.50	61.48
3589	NYSE	RDY	Tue, Jul 21, 2015	61.05	61.60	60.68	60.75
3588	NYSE	RDY	Mon, Jul 20, 2015	61.50	62.35	61.50	62.06
3587	NYSE	RDY	Fri, Jul 17, 2015	61.55	61.81	61.26	61.69
3586	NYSE	RDY	Thu, Jul 16, 2015	60.74	61.85	60.66	61.56
3585	NYSE	RDY	Wed, Jul 15, 2015	60.08	60.46	60.00	60.18
3584	NYSE	RDY	Tue, Jul 14, 2015	59.46	60.51	59.46	60.10
3583	NYSE	RDY	Mon, Jul 13, 2015	59.38	59.82	59.33	59.65
3582	NYSE	RDY	Fri, Jul 10, 2015	59.25	59.74	59.12	59.69
3581	NYSE	RDY	Thu, Jul 9, 2015	58.77	59.24	58.30	58.63
3580	NYSE	RDY	Wed, Jul 8, 2015	58.07	58.83	58.06	58.24
3579	NYSE	RDY	Tue, Jul 7, 2015	58.13	59.16	57.89	59.14
3578	NYSE	RDY	Mon, Jul 6, 2015	57.70	58.00	57.17	57.72
3577	NYSE	RDY	Thu, Jul 2, 2015	55.68	55.95	55.59	55.95
3576	NYSE	RDY	Wed, Jul 1, 2015	55.71	56.05	55.48	55.59
3575	NYSE	RDY	Tue, Jun 30, 2015	55.42	55.57	54.49	55.32
3574	NYSE	RDY	Mon, Jun 29, 2015	54.97	54.97	53.85	53.89
3573	NYSE	RDY	Fri, Jun 26, 2015	55.46	55.49	54.74	54.89
3572	NYSE	RDY	Thu, Jun 25, 2015	54.91	55.00	54.64	54.91
3571	NYSE	RDY	Wed, Jun 24, 2015	54.19	54.23	53.71	53.84
3570	NYSE	RDY	Tue, Jun 23, 2015	54.14	54.56	54.07	54.44
3569	NYSE	RDY	Mon, Jun 22, 2015	54.13	54.22	53.69	53.81
3568	NYSE	RDY	Fri, Jun 19, 2015	53.29	54.57	53.22	53.89
3567	NYSE	RDY	Thu, Jun 18, 2015	53.46	53.62	53.24	53.42
3566	NYSE	RDY	Wed, Jun 17, 2015	52.13	53.06	52.02	52.99
3565	NYSE	RDY	Tue, Jun 16, 2015	51.46	51.87	51.34	51.80
3564	NYSE	RDY	Mon, Jun 15, 2015	51.59	51.94	51.59	51.88
3563	NYSE	RDY	Fri, Jun 12, 2015	51.98	52.19	51.57	52.12
3562	NYSE	RDY	Thu, Jun 11, 2015	52.18	52.44	52.01	52.35
3561	NYSE	RDY	Wed, Jun 10, 2015	52.94	53.08	52.59	53.03
3560	NYSE	RDY	Tue, Jun 9, 2015	52.39	52.39	51.89	52.29
3559	NYSE	RDY	Mon, Jun 8, 2015	53.47	53.52	53.03	53.04
3558	NYSE	RDY	Fri, Jun 5, 2015	53.74	53.87	53.13	53.84
3557	NYSE	RDY	Thu, Jun 4, 2015	53.74	54.27	53.39	53.95
3556	NYSE	RDY	Wed, Jun 3, 2015	53.71	54.23	53.71	54.00
3555	NYSE	RDY	Tue, Jun 2, 2015	54.63	54.79	54.22	54.46
3554	NYSE	RDY	Mon, Jun 1, 2015	55.63	55.72	54.96	55.11
3553	NYSE	RDY	Fri, May 29, 2015	55.49	55.71	55.17	55.43
3552	NYSE	RDY	Thu, May 28, 2015	55.50	55.59	55.01	55.50
3551	NYSE	RDY	Wed, May 27, 2015	55.76	56.02	55.50	55.84
3550	NYSE	RDY	Tue, May 26, 2015	55.69	55.69	55.01	55.05
3549	NYSE	RDY	Fri, May 22, 2015	57.13	57.60	57.13	57.37
3548	NYSE	RDY	Thu, May 21, 2015	56.92	57.02	56.32	56.76
3547	NYSE	RDY	Wed, May 20, 2015	56.70	57.19	56.40	57.02
3546	NYSE	RDY	Tue, May 19, 2015	56.71	57.34	56.42	57.11
3545	NYSE	RDY	Mon, May 18, 2015	56.49	56.58	55.99	56.10
3544	NYSE	RDY	Fri, May 15, 2015	54.92	55.39	54.89	55.31
3543	NYSE	RDY	Thu, May 14, 2015	55.16	55.25	54.61	54.85
3542	NYSE	RDY	Wed, May 13, 2015	54.71	54.90	54.24	54.59
3541	NYSE	RDY	Tue, May 12, 2015	53.55	54.70	53.14	54.12
3540	NYSE	RDY	Mon, May 11, 2015	52.79	53.35	52.69	53.01
3539	NYSE	RDY	Fri, May 8, 2015	52.86	53.20	52.56	53.02
3538	NYSE	RDY	Thu, May 7, 2015	51.77	52.14	51.25	51.86
3537	NYSE	RDY	Wed, May 6, 2015	53.27	53.27	52.42	52.47
3536	NYSE	RDY	Tue, May 5, 2015	53.72	53.84	53.18	53.45
3535	NYSE	RDY	Mon, May 4, 2015	53.44	53.63	53.12	53.44
3534	NYSE	RDY	Fri, May 1, 2015	52.28	52.94	52.22	52.79
3533	NYSE	RDY	Thu, Apr 30, 2015	52.25	52.55	51.56	51.98
3532	NYSE	RDY	Wed, Apr 29, 2015	53.58	53.91	53.19	53.47
3531	NYSE	RDY	Tue, Apr 28, 2015	54.13	54.66	53.77	54.13
3530	NYSE	RDY	Mon, Apr 27, 2015	53.70	54.04	53.26	53.58
3529	NYSE	RDY	Fri, Apr 24, 2015	55.48	56.26	55.01	55.55
3528	NYSE	RDY	Thu, Apr 23, 2015	56.15	56.59	55.47	56.38
3527	NYSE	RDY	Wed, Apr 22, 2015	56.75	56.90	56.42	56.58
3526	NYSE	RDY	Tue, Apr 21, 2015	55.68	56.74	55.60	56.28
3525	NYSE	RDY	Mon, Apr 20, 2015	57.15	57.40	56.93	56.94
3524	NYSE	RDY	Fri, Apr 17, 2015	58.65	58.87	58.08	58.74
3523	NYSE	RDY	Thu, Apr 16, 2015	59.33	59.46	58.26	59.14
3522	NYSE	RDY	Wed, Apr 15, 2015	60.30	60.63	59.54	59.59
3521	NYSE	RDY	Tue, Apr 14, 2015	60.03	60.36	59.50	60.19
3520	NYSE	RDY	Mon, Apr 13, 2015	60.54	60.85	59.80	59.87
3519	NYSE	RDY	Fri, Apr 10, 2015	60.43	60.55	60.22	60.41
3518	NYSE	RDY	Thu, Apr 9, 2015	60.51	60.60	59.91	60.19
3517	NYSE	RDY	Wed, Apr 8, 2015	59.80	60.61	59.72	60.54
3516	NYSE	RDY	Tue, Apr 7, 2015	58.56	58.98	58.18	58.30
3515	NYSE	RDY	Mon, Apr 6, 2015	58.81	59.71	58.11	58.36
3514	NYSE	RDY	Thu, Apr 2, 2015	56.63	56.90	56.35	56.52
3513	NYSE	RDY	Wed, Apr 1, 2015	57.17	57.22	56.03	56.74
3512	NYSE	RDY	Tue, Mar 31, 2015	55.81	58.25	55.70	57.10
3511	NYSE	RDY	Mon, Mar 30, 2015	55.02	55.96	55.00	55.67
3510	NYSE	RDY	Fri, Mar 27, 2015	54.30	54.72	53.96	54.50
3509	NYSE	RDY	Thu, Mar 26, 2015	54.90	55.14	53.97	54.06
3508	NYSE	RDY	Wed, Mar 25, 2015	56.49	56.69	55.05	55.26
3507	NYSE	RDY	Tue, Mar 24, 2015	56.09	57.32	55.80	56.37
3506	NYSE	RDY	Mon, Mar 23, 2015	55.52	56.37	55.42	55.44
3505	NYSE	RDY	Fri, Mar 20, 2015	55.51	55.57	54.95	55.50
3504	NYSE	RDY	Thu, Mar 19, 2015	54.98	55.70	54.85	55.29
3503	NYSE	RDY	Wed, Mar 18, 2015	54.86	56.06	54.74	55.98
3502	NYSE	RDY	Tue, Mar 17, 2015	54.60	55.40	54.37	55.28
3501	NYSE	RDY	Mon, Mar 16, 2015	53.22	53.90	53.14	53.49
3500	NYSE	RDY	Fri, Mar 13, 2015	53.94	54.03	53.38	53.57
3499	NYSE	RDY	Thu, Mar 12, 2015	55.05	55.50	54.84	55.39
3498	NYSE	RDY	Wed, Mar 11, 2015	54.90	55.54	54.90	55.16
3497	NYSE	RDY	Tue, Mar 10, 2015	54.77	54.84	54.18	54.46
3496	NYSE	RDY	Mon, Mar 9, 2015	55.40	55.40	54.91	55.15
3495	NYSE	RDY	Fri, Mar 6, 2015	55.69	55.83	55.16	55.42
3494	NYSE	RDY	Thu, Mar 5, 2015	54.72	56.22	54.55	56.05
3493	NYSE	RDY	Wed, Mar 4, 2015	54.84	55.07	53.92	54.33
3492	NYSE	RDY	Tue, Mar 3, 2015	54.50	54.89	54.38	54.53
3491	NYSE	RDY	Mon, Mar 2, 2015	54.18	54.47	53.77	54.25
3490	NYSE	RDY	Fri, Feb 27, 2015	52.71	52.85	52.49	52.68
3489	NYSE	RDY	Thu, Feb 26, 2015	52.37	52.80	52.25	52.70
3488	NYSE	RDY	Wed, Feb 25, 2015	53.01	53.15	52.34	52.45
3487	NYSE	RDY	Tue, Feb 24, 2015	54.22	54.46	53.88	53.98
3486	NYSE	RDY	Mon, Feb 23, 2015	54.51	54.57	54.09	54.19
3485	NYSE	RDY	Fri, Feb 20, 2015	54.08	54.60	54.03	54.60
3484	NYSE	RDY	Thu, Feb 19, 2015	54.20	54.47	53.86	54.09
3483	NYSE	RDY	Wed, Feb 18, 2015	53.81	54.04	53.15	53.39
3482	NYSE	RDY	Tue, Feb 17, 2015	54.11	54.35	53.70	53.86
3481	NYSE	RDY	Fri, Feb 13, 2015	54.01	54.44	53.65	54.15
3480	NYSE	RDY	Thu, Feb 12, 2015	53.26	54.21	53.18	54.16
3479	NYSE	RDY	Wed, Feb 11, 2015	50.85	51.77	50.42	51.70
3478	NYSE	RDY	Tue, Feb 10, 2015	50.21	50.97	50.21	50.94
3477	NYSE	RDY	Mon, Feb 9, 2015	49.61	50.31	49.61	50.13
3476	NYSE	RDY	Fri, Feb 6, 2015	49.19	49.56	49.03	49.54
3475	NYSE	RDY	Thu, Feb 5, 2015	49.31	50.04	49.31	49.98
3474	NYSE	RDY	Wed, Feb 4, 2015	49.68	49.84	49.01	49.63
3473	NYSE	RDY	Tue, Feb 3, 2015	50.03	50.05	49.34	49.73
3472	NYSE	RDY	Mon, Feb 2, 2015	50.36	50.76	49.57	50.03
3471	NYSE	RDY	Fri, Jan 30, 2015	52.11	52.22	50.02	50.47
3470	NYSE	RDY	Thu, Jan 29, 2015	54.19	54.65	53.83	54.00
3469	NYSE	RDY	Wed, Jan 28, 2015	52.56	52.62	52.25	52.45
3468	NYSE	RDY	Tue, Jan 27, 2015	52.16	52.95	51.94	52.01
3467	NYSE	RDY	Mon, Jan 26, 2015	53.17	53.65	52.98	53.44
3466	NYSE	RDY	Fri, Jan 23, 2015	54.08	54.30	52.74	52.94
3465	NYSE	RDY	Thu, Jan 22, 2015	54.19	54.57	53.91	54.51
3464	NYSE	RDY	Wed, Jan 21, 2015	53.26	54.24	53.26	53.96
3463	NYSE	RDY	Tue, Jan 20, 2015	53.42	53.42	52.75	52.95
3462	NYSE	RDY	Fri, Jan 16, 2015	52.87	53.20	52.61	53.10
3461	NYSE	RDY	Thu, Jan 15, 2015	51.97	52.36	51.85	52.10
3460	NYSE	RDY	Wed, Jan 14, 2015	51.29	51.56	51.01	51.16
3459	NYSE	RDY	Tue, Jan 13, 2015	51.75	51.92	50.76	51.33
3458	NYSE	RDY	Mon, Jan 12, 2015	51.41	51.93	51.24	51.28
3457	NYSE	RDY	Fri, Jan 9, 2015	50.58	50.96	50.39	50.64
3456	NYSE	RDY	Thu, Jan 8, 2015	48.82	49.94	48.81	49.70
3455	NYSE	RDY	Wed, Jan 7, 2015	48.13	48.34	47.81	48.13
3454	NYSE	RDY	Tue, Jan 6, 2015	48.43	48.61	47.52	47.73
3453	NYSE	RDY	Mon, Jan 5, 2015	49.67	49.93	48.85	48.90
3452	NYSE	RDY	Fri, Jan 2, 2015	50.60	51.09	49.95	50.11
3451	NYSE	RDY	Wed, Dec 31, 2014	51.13	51.34	50.45	50.45
3450	NYSE	RDY	Tue, Dec 30, 2014	49.89	50.33	49.89	50.02
3449	NYSE	RDY	Mon, Dec 29, 2014	49.37	49.77	49.26	49.64
3448	NYSE	RDY	Fri, Dec 26, 2014	49.30	49.46	49.15	49.26
3447	NYSE	RDY	Wed, Dec 24, 2014	49.39	49.83	49.24	49.58
3446	NYSE	RDY	Tue, Dec 23, 2014	50.39	50.39	49.29	49.68
3445	NYSE	RDY	Mon, Dec 22, 2014	50.79	50.79	50.03	50.13
3444	NYSE	RDY	Fri, Dec 19, 2014	50.31	50.50	49.94	50.19
3443	NYSE	RDY	Thu, Dec 18, 2014	50.11	50.48	49.40	50.28
3442	NYSE	RDY	Wed, Dec 17, 2014	49.12	50.00	48.34	49.62
3441	NYSE	RDY	Tue, Dec 16, 2014	49.90	49.90	48.39	48.45
3440	NYSE	RDY	Mon, Dec 15, 2014	53.23	53.29	50.43	52.17
3439	NYSE	RDY	Fri, Dec 12, 2014	54.44	54.73	53.84	53.90
3438	NYSE	RDY	Thu, Dec 11, 2014	54.70	54.88	54.31	54.58
3437	NYSE	RDY	Wed, Dec 10, 2014	54.73	55.02	54.13	54.20
3436	NYSE	RDY	Tue, Dec 9, 2014	54.13	54.73	54.03	54.66
3435	NYSE	RDY	Mon, Dec 8, 2014	54.02	55.21	53.53	54.38
3434	NYSE	RDY	Fri, Dec 5, 2014	55.25	55.43	54.68	54.74
3433	NYSE	RDY	Thu, Dec 4, 2014	56.30	56.55	55.67	55.86
3432	NYSE	RDY	Wed, Dec 3, 2014	57.12	57.26	56.55	56.74
3431	NYSE	RDY	Tue, Dec 2, 2014	58.19	58.41	57.31	57.56
3430	NYSE	RDY	Mon, Dec 1, 2014	58.53	59.02	58.27	58.38
3429	NYSE	RDY	Fri, Nov 28, 2014	58.19	58.85	57.99	58.39
3428	NYSE	RDY	Wed, Nov 26, 2014	57.35	58.57	57.35	58.24
3427	NYSE	RDY	Tue, Nov 25, 2014	57.98	58.11	57.39	57.51
3426	NYSE	RDY	Mon, Nov 24, 2014	57.56	57.56	56.79	57.10
3425	NYSE	RDY	Fri, Nov 21, 2014	57.48	57.83	57.21	57.56
3424	NYSE	RDY	Thu, Nov 20, 2014	56.91	57.21	56.83	56.99
3423	NYSE	RDY	Wed, Nov 19, 2014	56.56	57.17	56.56	56.78
3422	NYSE	RDY	Tue, Nov 18, 2014	55.99	56.48	55.82	56.25
3421	NYSE	RDY	Mon, Nov 17, 2014	55.63	56.29	54.52	56.09
3420	NYSE	RDY	Fri, Nov 14, 2014	55.90	56.22	55.70	56.03
3419	NYSE	RDY	Thu, Nov 13, 2014	56.48	56.82	56.36	56.36
3418	NYSE	RDY	Wed, Nov 12, 2014	55.93	56.66	55.80	56.45
3417	NYSE	RDY	Tue, Nov 11, 2014	55.66	56.13	55.66	55.95
3416	NYSE	RDY	Mon, Nov 10, 2014	56.03	56.12	55.58	55.80
3415	NYSE	RDY	Fri, Nov 7, 2014	54.59	55.75	54.55	55.72
3414	NYSE	RDY	Thu, Nov 6, 2014	52.87	53.00	52.46	52.60
3413	NYSE	RDY	Wed, Nov 5, 2014	53.15	53.66	52.82	52.90
3412	NYSE	RDY	Tue, Nov 4, 2014	52.02	52.62	51.98	52.20
3411	NYSE	RDY	Mon, Nov 3, 2014	52.07	52.45	51.92	52.13
3410	NYSE	RDY	Fri, Oct 31, 2014	52.06	52.31	51.72	52.29
3409	NYSE	RDY	Thu, Oct 30, 2014	50.79	51.10	50.60	50.93
3408	NYSE	RDY	Wed, Oct 29, 2014	50.55	51.25	49.52	50.72
3407	NYSE	RDY	Tue, Oct 28, 2014	50.62	50.97	50.43	50.72
3406	NYSE	RDY	Mon, Oct 27, 2014	51.10	51.34	50.78	51.04
3405	NYSE	RDY	Fri, Oct 24, 2014	50.47	51.45	50.20	51.15
3404	NYSE	RDY	Thu, Oct 23, 2014	50.22	50.76	50.15	50.57
3403	NYSE	RDY	Wed, Oct 22, 2014	49.92	50.35	49.79	50.10
3402	NYSE	RDY	Tue, Oct 21, 2014	49.09	49.74	48.70	49.61
3401	NYSE	RDY	Mon, Oct 20, 2014	48.75	48.84	48.40	48.84
3400	NYSE	RDY	Fri, Oct 17, 2014	48.08	48.97	47.81	48.83
3399	NYSE	RDY	Thu, Oct 16, 2014	46.94	48.41	45.67	48.03
3398	NYSE	RDY	Wed, Oct 15, 2014	47.84	48.23	47.25	47.99
3397	NYSE	RDY	Tue, Oct 14, 2014	48.04	48.31	47.44	47.91
3396	NYSE	RDY	Mon, Oct 13, 2014	48.51	48.73	47.84	47.84
3395	NYSE	RDY	Fri, Oct 10, 2014	49.24	49.34	48.75	48.79
3394	NYSE	RDY	Thu, Oct 9, 2014	49.44	49.67	49.01	49.22
3393	NYSE	RDY	Wed, Oct 8, 2014	48.62	50.00	48.43	49.92
3392	NYSE	RDY	Tue, Oct 7, 2014	51.13	51.15	50.44	50.53
3391	NYSE	RDY	Mon, Oct 6, 2014	52.28	52.79	51.67	51.87
3390	NYSE	RDY	Fri, Oct 3, 2014	52.28	52.45	51.91	52.00
3389	NYSE	RDY	Thu, Oct 2, 2014	52.21	52.29	51.65	52.01
3388	NYSE	RDY	Wed, Oct 1, 2014	52.10	52.37	52.03	52.29
3387	NYSE	RDY	Tue, Sep 30, 2014	52.23	52.60	51.59	52.55
3386	NYSE	RDY	Mon, Sep 29, 2014	51.86	52.47	51.51	52.45
3385	NYSE	RDY	Fri, Sep 26, 2014	52.30	52.86	52.19	52.77
3384	NYSE	RDY	Thu, Sep 25, 2014	53.47	53.67	53.10	53.35
3383	NYSE	RDY	Wed, Sep 24, 2014	52.51	53.26	52.41	53.26
3382	NYSE	RDY	Tue, Sep 23, 2014	52.18	52.24	51.77	52.16
3381	NYSE	RDY	Mon, Sep 22, 2014	52.16	52.23	51.84	51.88
3380	NYSE	RDY	Fri, Sep 19, 2014	52.58	52.64	51.48	51.53
3379	NYSE	RDY	Thu, Sep 18, 2014	52.02	52.13	51.69	51.94
3378	NYSE	RDY	Wed, Sep 17, 2014	50.58	50.86	50.16	50.29
3377	NYSE	RDY	Tue, Sep 16, 2014	48.78	49.75	48.78	49.65
3376	NYSE	RDY	Mon, Sep 15, 2014	48.96	49.19	48.80	48.95
3375	NYSE	RDY	Fri, Sep 12, 2014	48.79	49.11	48.48	48.98
3374	NYSE	RDY	Thu, Sep 11, 2014	48.95	49.06	48.59	49.05
3373	NYSE	RDY	Wed, Sep 10, 2014	48.92	49.36	48.84	49.28
3372	NYSE	RDY	Tue, Sep 9, 2014	49.48	49.59	48.79	48.91
3371	NYSE	RDY	Mon, Sep 8, 2014	49.55	49.74	49.34	49.55
3370	NYSE	RDY	Fri, Sep 5, 2014	49.38	49.53	49.10	49.52
3369	NYSE	RDY	Thu, Sep 4, 2014	49.72	49.72	49.32	49.36
3368	NYSE	RDY	Wed, Sep 3, 2014	49.46	49.59	49.19	49.28
3367	NYSE	RDY	Tue, Sep 2, 2014	48.96	49.45	48.75	48.93
3366	NYSE	RDY	Fri, Aug 29, 2014	48.99	49.16	48.90	49.01
3365	NYSE	RDY	Thu, Aug 28, 2014	48.58	49.22	48.37	49.16
3364	NYSE	RDY	Wed, Aug 27, 2014	48.19	48.56	48.13	48.43
3363	NYSE	RDY	Tue, Aug 26, 2014	47.52	48.26	47.37	48.07
3362	NYSE	RDY	Mon, Aug 25, 2014	47.30	47.32	47.06	47.21
3361	NYSE	RDY	Fri, Aug 22, 2014	46.79	46.96	46.54	46.83
3360	NYSE	RDY	Thu, Aug 21, 2014	46.75	47.01	46.64	46.76
3359	NYSE	RDY	Wed, Aug 20, 2014	47.15	47.81	47.15	47.54
3358	NYSE	RDY	Tue, Aug 19, 2014	46.17	46.79	45.86	46.64
3357	NYSE	RDY	Mon, Aug 18, 2014	45.52	45.91	45.45	45.89
3356	NYSE	RDY	Fri, Aug 15, 2014	45.36	45.68	45.01	45.12
3355	NYSE	RDY	Thu, Aug 14, 2014	45.06	45.48	45.06	45.39
3354	NYSE	RDY	Wed, Aug 13, 2014	44.50	44.88	44.47	44.88
3353	NYSE	RDY	Tue, Aug 12, 2014	44.31	44.52	44.16	44.30
3352	NYSE	RDY	Mon, Aug 11, 2014	44.44	44.44	44.10	44.10
3351	NYSE	RDY	Fri, Aug 8, 2014	44.88	45.12	44.48	45.11
3350	NYSE	RDY	Thu, Aug 7, 2014	44.49	44.77	44.38	44.69
3349	NYSE	RDY	Wed, Aug 6, 2014	44.31	44.34	44.04	44.28
3348	NYSE	RDY	Tue, Aug 5, 2014	45.01	45.07	44.37	44.74
3347	NYSE	RDY	Mon, Aug 4, 2014	44.68	45.29	44.57	45.14
3346	NYSE	RDY	Fri, Aug 1, 2014	44.89	45.10	44.51	44.58
3345	NYSE	RDY	Thu, Jul 31, 2014	45.16	46.29	44.44	44.75
3344	NYSE	RDY	Wed, Jul 30, 2014	46.88	47.01	46.39	46.64
3343	NYSE	RDY	Tue, Jul 29, 2014	45.78	45.89	45.46	45.46
3342	NYSE	RDY	Mon, Jul 28, 2014	45.63	45.98	45.41	45.91
3341	NYSE	RDY	Fri, Jul 25, 2014	44.80	45.02	44.39	44.97
3340	NYSE	RDY	Thu, Jul 24, 2014	44.94	45.00	44.26	44.50
3339	NYSE	RDY	Wed, Jul 23, 2014	45.29	45.46	45.06	45.31
3338	NYSE	RDY	Tue, Jul 22, 2014	44.92	45.48	44.85	45.23
3337	NYSE	RDY	Mon, Jul 21, 2014	43.67	43.99	43.62	43.88
3336	NYSE	RDY	Fri, Jul 18, 2014	43.56	43.93	43.38	43.75
3335	NYSE	RDY	Thu, Jul 17, 2014	43.59	43.90	43.46	43.52
3334	NYSE	RDY	Wed, Jul 16, 2014	43.56	43.66	43.31	43.56
3333	NYSE	RDY	Tue, Jul 15, 2014	43.75	43.75	43.03	43.15
3332	NYSE	RDY	Mon, Jul 14, 2014	44.61	44.77	44.01	44.19
3331	NYSE	RDY	Fri, Jul 11, 2014	44.42	44.74	44.32	44.70
3330	NYSE	RDY	Thu, Jul 10, 2014	43.32	43.86	43.26	43.81
3329	NYSE	RDY	Wed, Jul 9, 2014	43.78	44.05	43.32	43.69
3328	NYSE	RDY	Tue, Jul 8, 2014	44.39	44.48	43.41	43.67
3327	NYSE	RDY	Mon, Jul 7, 2014	45.11	45.26	44.32	44.43
3326	NYSE	RDY	Thu, Jul 3, 2014	43.97	44.02	43.61	44.02
3325	NYSE	RDY	Wed, Jul 2, 2014	44.00	44.09	43.75	43.99
3324	NYSE	RDY	Tue, Jul 1, 2014	43.44	43.66	43.29	43.59
3323	NYSE	RDY	Mon, Jun 30, 2014	43.29	43.34	42.93	43.15
3322	NYSE	RDY	Fri, Jun 27, 2014	42.15	42.57	42.04	42.57
3321	NYSE	RDY	Thu, Jun 26, 2014	41.43	41.82	41.14	41.75
3320	NYSE	RDY	Wed, Jun 25, 2014	40.99	41.43	40.77	40.97
3319	NYSE	RDY	Tue, Jun 24, 2014	40.81	40.94	40.34	40.49
3318	NYSE	RDY	Mon, Jun 23, 2014	40.66	40.99	40.58	40.89
3317	NYSE	RDY	Fri, Jun 20, 2014	40.68	40.81	40.52	40.59
3316	NYSE	RDY	Thu, Jun 19, 2014	40.73	40.90	40.29	40.45
3315	NYSE	RDY	Wed, Jun 18, 2014	40.10	40.60	40.00	40.53
3314	NYSE	RDY	Tue, Jun 17, 2014	40.00	40.24	39.83	39.86
3313	NYSE	RDY	Mon, Jun 16, 2014	40.30	40.33	39.51	40.08
3312	NYSE	RDY	Fri, Jun 13, 2014	40.76	40.89	40.30	40.42
3311	NYSE	RDY	Thu, Jun 12, 2014	40.80	41.07	40.67	40.82
3310	NYSE	RDY	Wed, Jun 11, 2014	40.69	40.98	40.60	40.92
3309	NYSE	RDY	Tue, Jun 10, 2014	40.26	40.39	39.89	40.36
3308	NYSE	RDY	Mon, Jun 9, 2014	39.65	39.93	39.51	39.74
3307	NYSE	RDY	Fri, Jun 6, 2014	39.86	39.89	39.34	39.65
3306	NYSE	RDY	Thu, Jun 5, 2014	39.20	39.48	39.01	39.12
3305	NYSE	RDY	Wed, Jun 4, 2014	39.30	39.48	39.02	39.20
3304	NYSE	RDY	Tue, Jun 3, 2014	39.48	39.77	39.04	39.60
3303	NYSE	RDY	Mon, Jun 2, 2014	40.78	41.50	40.42	40.78
3302	NYSE	RDY	Fri, May 30, 2014	41.15	41.49	40.72	41.11
3301	NYSE	RDY	Thu, May 29, 2014	40.12	40.15	39.73	40.06
3300	NYSE	RDY	Wed, May 28, 2014	39.40	39.79	39.32	39.57
3299	NYSE	RDY	Tue, May 27, 2014	39.14	39.32	38.92	39.09
3298	NYSE	RDY	Fri, May 23, 2014	39.13	39.27	38.88	39.16
3297	NYSE	RDY	Thu, May 22, 2014	39.16	39.16	38.82	38.90
3296	NYSE	RDY	Wed, May 21, 2014	38.49	38.79	38.23	38.67
3295	NYSE	RDY	Tue, May 20, 2014	39.27	39.40	38.86	38.92
3294	NYSE	RDY	Mon, May 19, 2014	38.91	39.73	38.58	38.86
3293	NYSE	RDY	Fri, May 16, 2014	40.69	40.71	40.16	40.66
3292	NYSE	RDY	Thu, May 15, 2014	41.59	41.96	40.52	40.76
3291	NYSE	RDY	Wed, May 14, 2014	42.28	42.31	40.99	41.68
3290	NYSE	RDY	Tue, May 13, 2014	44.09	44.30	42.93	43.82
3289	NYSE	RDY	Mon, May 12, 2014	46.00	46.24	45.58	46.08
3288	NYSE	RDY	Fri, May 9, 2014	45.40	45.72	45.00	45.54
3287	NYSE	RDY	Thu, May 8, 2014	45.90	46.04	45.13	45.24
3286	NYSE	RDY	Wed, May 7, 2014	45.62	45.84	45.04	45.84
3285	NYSE	RDY	Tue, May 6, 2014	45.87	46.24	45.64	45.66
3284	NYSE	RDY	Mon, May 5, 2014	45.61	46.02	45.24	45.88
3283	NYSE	RDY	Fri, May 2, 2014	45.48	46.08	45.41	45.88
3282	NYSE	RDY	Thu, May 1, 2014	45.06	45.44	44.96	45.28
3281	NYSE	RDY	Wed, Apr 30, 2014	45.04	45.09	44.58	45.07
3280	NYSE	RDY	Tue, Apr 29, 2014	44.27	44.67	44.25	44.62
3279	NYSE	RDY	Mon, Apr 28, 2014	44.33	44.82	44.21	44.73
3278	NYSE	RDY	Fri, Apr 25, 2014	43.54	44.24	43.38	43.95
3277	NYSE	RDY	Thu, Apr 24, 2014	43.28	43.59	43.00	43.42
3276	NYSE	RDY	Wed, Apr 23, 2014	42.54	43.13	42.13	43.11
3275	NYSE	RDY	Tue, Apr 22, 2014	42.30	42.90	42.22	42.75
3274	NYSE	RDY	Mon, Apr 21, 2014	42.43	42.44	42.09	42.39
3273	NYSE	RDY	Thu, Apr 17, 2014	42.29	42.59	42.07	42.15
3272	NYSE	RDY	Wed, Apr 16, 2014	42.11	42.60	41.95	42.15
3271	NYSE	RDY	Tue, Apr 15, 2014	42.64	43.20	42.16	42.84
3270	NYSE	RDY	Mon, Apr 14, 2014	42.92	43.01	42.27	42.57
3269	NYSE	RDY	Fri, Apr 11, 2014	42.21	43.02	42.21	42.60
3268	NYSE	RDY	Thu, Apr 10, 2014	42.64	42.83	42.16	42.25
3267	NYSE	RDY	Wed, Apr 9, 2014	43.48	44.07	43.40	43.98
3266	NYSE	RDY	Tue, Apr 8, 2014	42.73	43.09	42.40	42.86
3265	NYSE	RDY	Mon, Apr 7, 2014	43.06	43.50	42.19	42.39
3264	NYSE	RDY	Fri, Apr 4, 2014	44.35	44.35	43.32	43.43
3263	NYSE	RDY	Thu, Apr 3, 2014	44.60	44.60	43.57	44.06
3262	NYSE	RDY	Wed, Apr 2, 2014	44.13	45.32	43.90	45.15
3261	NYSE	RDY	Tue, Apr 1, 2014	43.70	44.36	43.50	43.91
3260	NYSE	RDY	Mon, Mar 31, 2014	43.22	44.00	43.22	43.90
3259	NYSE	RDY	Fri, Mar 28, 2014	43.85	44.13	43.31	43.95
3258	NYSE	RDY	Thu, Mar 27, 2014	43.14	43.48	42.76	43.12
3257	NYSE	RDY	Wed, Mar 26, 2014	44.00	44.25	43.59	43.59
3256	NYSE	RDY	Tue, Mar 25, 2014	45.04	45.40	44.50	44.50
3255	NYSE	RDY	Mon, Mar 24, 2014	45.14	45.31	44.11	44.60
3254	NYSE	RDY	Fri, Mar 21, 2014	45.93	46.59	44.65	44.90
3253	NYSE	RDY	Thu, Mar 20, 2014	45.00	45.80	44.46	45.63
3252	NYSE	RDY	Wed, Mar 19, 2014	46.15	46.48	45.81	45.96
3251	NYSE	RDY	Tue, Mar 18, 2014	45.66	46.99	45.57	46.58
3250	NYSE	RDY	Mon, Mar 17, 2014	45.67	46.35	45.67	45.85
3249	NYSE	RDY	Fri, Mar 14, 2014	45.38	45.87	45.30	45.52
3248	NYSE	RDY	Thu, Mar 13, 2014	44.64	45.33	44.57	44.63
3247	NYSE	RDY	Wed, Mar 12, 2014	44.10	44.85	44.03	44.78
3246	NYSE	RDY	Tue, Mar 11, 2014	44.42	44.64	43.96	44.38
3245	NYSE	RDY	Mon, Mar 10, 2014	44.08	44.10	43.50	43.62
3244	NYSE	RDY	Fri, Mar 7, 2014	44.75	44.82	43.83	43.90
3243	NYSE	RDY	Thu, Mar 6, 2014	46.48	46.85	46.31	46.45
3242	NYSE	RDY	Wed, Mar 5, 2014	45.50	46.49	45.46	46.31
3241	NYSE	RDY	Tue, Mar 4, 2014	45.64	46.00	45.44	46.00
3240	NYSE	RDY	Mon, Mar 3, 2014	45.22	45.42	44.77	44.99
3239	NYSE	RDY	Fri, Feb 28, 2014	47.19	47.29	45.71	45.90
3238	NYSE	RDY	Thu, Feb 27, 2014	47.40	47.64	47.01	47.63
3237	NYSE	RDY	Wed, Feb 26, 2014	45.53	47.46	45.49	47.40
3236	NYSE	RDY	Tue, Feb 25, 2014	44.74	45.20	44.30	45.18
3235	NYSE	RDY	Mon, Feb 24, 2014	44.51	45.53	44.08	45.05
3234	NYSE	RDY	Fri, Feb 21, 2014	44.05	44.06	43.71	43.83
3233	NYSE	RDY	Thu, Feb 20, 2014	43.64	43.99	43.56	43.88
3232	NYSE	RDY	Wed, Feb 19, 2014	43.10	43.34	42.63	42.68
3231	NYSE	RDY	Tue, Feb 18, 2014	42.89	43.44	42.80	43.03
3230	NYSE	RDY	Fri, Feb 14, 2014	41.90	42.75	41.90	42.25
3229	NYSE	RDY	Thu, Feb 13, 2014	41.28	42.05	41.08	42.02
3228	NYSE	RDY	Wed, Feb 12, 2014	42.50	42.99	42.21	42.72
3227	NYSE	RDY	Tue, Feb 11, 2014	42.90	43.15	42.52	42.94
3226	NYSE	RDY	Mon, Feb 10, 2014	43.05	43.38	42.89	43.15
3225	NYSE	RDY	Fri, Feb 7, 2014	42.47	43.31	42.47	42.98
3224	NYSE	RDY	Thu, Feb 6, 2014	41.76	42.50	41.33	42.27
3223	NYSE	RDY	Wed, Feb 5, 2014	41.68	41.82	41.18	41.73
3222	NYSE	RDY	Tue, Feb 4, 2014	41.81	42.32	41.54	42.17
3221	NYSE	RDY	Mon, Feb 3, 2014	42.00	42.54	41.37	41.54
3220	NYSE	RDY	Fri, Jan 31, 2014	41.41	41.89	41.22	41.72
3219	NYSE	RDY	Wed, Jan 29, 2014	42.00	42.27	41.81	41.84
3218	NYSE	RDY	Tue, Jan 28, 2014	42.05	42.41	42.05	42.33
3217	NYSE	RDY	Mon, Jan 27, 2014	41.74	42.20	41.01	41.28
3216	NYSE	RDY	Fri, Jan 24, 2014	42.49	42.55	41.78	41.78
3215	NYSE	RDY	Thu, Jan 23, 2014	43.04	43.30	42.97	43.06
3214	NYSE	RDY	Wed, Jan 22, 2014	43.35	43.35	43.11	43.26
3213	NYSE	RDY	Tue, Jan 21, 2014	43.28	43.49	42.95	43.29
3212	NYSE	RDY	Fri, Jan 17, 2014	43.25	43.48	42.98	43.13
3211	NYSE	RDY	Thu, Jan 16, 2014	42.98	43.81	42.98	43.36
3210	NYSE	RDY	Wed, Jan 15, 2014	43.18	43.25	42.97	43.04
3209	NYSE	RDY	Tue, Jan 14, 2014	43.02	43.29	42.90	43.26
3208	NYSE	RDY	Mon, Jan 13, 2014	42.90	43.31	42.87	43.10
3207	NYSE	RDY	Fri, Jan 10, 2014	42.11	42.83	42.04	42.66
3206	NYSE	RDY	Thu, Jan 9, 2014	41.35	42.26	41.35	42.24
3205	NYSE	RDY	Wed, Jan 8, 2014	40.52	40.64	40.31	40.59
3204	NYSE	RDY	Tue, Jan 7, 2014	40.02	40.16	39.67	39.92
3203	NYSE	RDY	Mon, Jan 6, 2014	40.08	40.23	39.39	39.50
3202	NYSE	RDY	Fri, Jan 3, 2014	40.52	40.59	39.77	40.04
3201	NYSE	RDY	Thu, Jan 2, 2014	40.72	41.25	40.13	40.30
3200	NYSE	RDY	Tue, Dec 31, 2013	41.15	41.15	40.99	41.03
3199	NYSE	RDY	Mon, Dec 30, 2013	41.25	41.25	40.90	40.92
3198	NYSE	RDY	Fri, Dec 27, 2013	40.95	41.24	40.79	41.13
3197	NYSE	RDY	Thu, Dec 26, 2013	41.29	41.42	40.98	41.05
3196	NYSE	RDY	Tue, Dec 24, 2013	41.11	41.34	41.00	41.19
3195	NYSE	RDY	Mon, Dec 23, 2013	41.18	41.38	40.82	40.96
3194	NYSE	RDY	Fri, Dec 20, 2013	40.19	41.02	40.19	40.89
3193	NYSE	RDY	Thu, Dec 19, 2013	39.85	39.99	39.72	39.80
3192	NYSE	RDY	Wed, Dec 18, 2013	39.96	40.48	39.60	40.29
3191	NYSE	RDY	Tue, Dec 17, 2013	39.47	39.94	39.09	39.71
3190	NYSE	RDY	Mon, Dec 16, 2013	39.09	39.57	39.01	39.45
3189	NYSE	RDY	Fri, Dec 13, 2013	38.68	38.77	38.43	38.50
3188	NYSE	RDY	Thu, Dec 12, 2013	39.18	39.32	38.52	38.85
3187	NYSE	RDY	Wed, Dec 11, 2013	40.01	40.25	39.37	39.42
3186	NYSE	RDY	Tue, Dec 10, 2013	40.40	40.53	39.90	40.10
3185	NYSE	RDY	Mon, Dec 9, 2013	40.54	40.69	40.20	40.60
3184	NYSE	RDY	Fri, Dec 6, 2013	39.53	40.78	39.37	40.56
3183	NYSE	RDY	Thu, Dec 5, 2013	39.52	39.55	39.11	39.38
3182	NYSE	RDY	Wed, Dec 4, 2013	39.54	39.99	39.05	39.90
3181	NYSE	RDY	Tue, Dec 3, 2013	39.85	39.87	39.50	39.54
3180	NYSE	RDY	Mon, Dec 2, 2013	40.46	40.68	39.92	40.04
3179	NYSE	RDY	Fri, Nov 29, 2013	39.74	40.79	39.26	40.75
3178	NYSE	RDY	Wed, Nov 27, 2013	39.21	39.70	38.89	39.42
3177	NYSE	RDY	Tue, Nov 26, 2013	38.76	39.04	38.58	38.92
3176	NYSE	RDY	Mon, Nov 25, 2013	39.34	39.66	39.25	39.41
3175	NYSE	RDY	Fri, Nov 22, 2013	38.85	39.55	38.79	39.34
3174	NYSE	RDY	Thu, Nov 21, 2013	38.53	38.77	38.52	38.72
3173	NYSE	RDY	Wed, Nov 20, 2013	38.93	39.53	38.84	39.07
3172	NYSE	RDY	Tue, Nov 19, 2013	39.73	39.73	39.31	39.36
3171	NYSE	RDY	Mon, Nov 18, 2013	39.93	40.00	39.68	39.84
3170	NYSE	RDY	Fri, Nov 15, 2013	39.70	40.00	39.59	39.79
3169	NYSE	RDY	Thu, Nov 14, 2013	39.02	39.72	39.01	39.61
3168	NYSE	RDY	Wed, Nov 13, 2013	38.60	39.76	38.60	39.76
3167	NYSE	RDY	Tue, Nov 12, 2013	38.86	39.30	38.65	39.15
3166	NYSE	RDY	Mon, Nov 11, 2013	39.10	39.33	38.93	39.11
3165	NYSE	RDY	Fri, Nov 8, 2013	38.09	39.17	38.00	39.03
3164	NYSE	RDY	Thu, Nov 7, 2013	38.76	38.97	38.25	38.31
3163	NYSE	RDY	Wed, Nov 6, 2013	38.53	38.89	38.24	38.81
3162	NYSE	RDY	Tue, Nov 5, 2013	39.05	39.05	38.45	38.55
3161	NYSE	RDY	Mon, Nov 4, 2013	39.69	39.93	39.52	39.66
3160	NYSE	RDY	Fri, Nov 1, 2013	39.95	40.00	39.39	39.49
3159	NYSE	RDY	Thu, Oct 31, 2013	40.42	40.51	39.57	39.65
3158	NYSE	RDY	Wed, Oct 30, 2013	40.76	41.03	40.15	40.39
3157	NYSE	RDY	Tue, Oct 29, 2013	39.36	39.99	39.14	39.83
3156	NYSE	RDY	Mon, Oct 28, 2013	39.15	39.37	38.98	39.14
3155	NYSE	RDY	Fri, Oct 25, 2013	39.24	39.43	39.21	39.30
3154	NYSE	RDY	Thu, Oct 24, 2013	39.07	39.30	38.95	39.28
3153	NYSE	RDY	Wed, Oct 23, 2013	39.00	39.33	38.90	39.15
3152	NYSE	RDY	Tue, Oct 22, 2013	39.63	40.10	39.53	39.93
3151	NYSE	RDY	Mon, Oct 21, 2013	40.05	40.06	39.63	39.77
3150	NYSE	RDY	Fri, Oct 18, 2013	39.98	40.70	39.84	40.59
3149	NYSE	RDY	Thu, Oct 17, 2013	39.44	39.89	39.40	39.85
3148	NYSE	RDY	Wed, Oct 16, 2013	38.95	39.61	38.47	39.40
3147	NYSE	RDY	Tue, Oct 15, 2013	39.10	39.25	38.90	39.07
3146	NYSE	RDY	Mon, Oct 14, 2013	39.26	39.74	39.11	39.66
3145	NYSE	RDY	Fri, Oct 11, 2013	39.15	39.15	38.80	38.98
3144	NYSE	RDY	Thu, Oct 10, 2013	38.82	39.47	38.82	39.38
3143	NYSE	RDY	Wed, Oct 9, 2013	38.81	38.81	38.15	38.34
3142	NYSE	RDY	Tue, Oct 8, 2013	38.62	38.75	38.12	38.15
3141	NYSE	RDY	Mon, Oct 7, 2013	38.51	38.99	38.51	38.66
3140	NYSE	RDY	Fri, Oct 4, 2013	38.70	38.97	38.47	38.95
3139	NYSE	RDY	Thu, Oct 3, 2013	38.93	39.09	38.37	38.70
3138	NYSE	RDY	Wed, Oct 2, 2013	38.43	38.62	38.22	38.59
3137	NYSE	RDY	Tue, Oct 1, 2013	38.08	38.62	38.08	38.59
3136	NYSE	RDY	Mon, Sep 30, 2013	37.75	38.07	37.67	37.79
3135	NYSE	RDY	Fri, Sep 27, 2013	38.25	38.26	37.86	38.02
3134	NYSE	RDY	Thu, Sep 26, 2013	38.98	39.20	38.51	38.60
3133	NYSE	RDY	Wed, Sep 25, 2013	38.66	38.72	38.41	38.56
3132	NYSE	RDY	Tue, Sep 24, 2013	37.74	38.01	37.49	37.75
3131	NYSE	RDY	Mon, Sep 23, 2013	37.76	38.00	37.54	37.59
3130	NYSE	RDY	Fri, Sep 20, 2013	37.39	37.62	37.20	37.20
3129	NYSE	RDY	Thu, Sep 19, 2013	38.47	38.47	37.46	37.56
3128	NYSE	RDY	Wed, Sep 18, 2013	36.72	37.84	36.39	37.78
3127	NYSE	RDY	Tue, Sep 17, 2013	36.28	36.47	36.16	36.36
3126	NYSE	RDY	Mon, Sep 16, 2013	35.45	35.51	35.02	35.02
3125	NYSE	RDY	Fri, Sep 13, 2013	34.90	35.77	34.88	35.74
3124	NYSE	RDY	Thu, Sep 12, 2013	35.14	35.33	34.97	35.07
3123	NYSE	RDY	Wed, Sep 11, 2013	35.21	35.39	34.99	35.27
3122	NYSE	RDY	Tue, Sep 10, 2013	35.22	35.35	34.70	34.87
3121	NYSE	RDY	Mon, Sep 9, 2013	34.65	35.05	34.57	35.03
3120	NYSE	RDY	Fri, Sep 6, 2013	34.86	34.98	34.46	34.46
3119	NYSE	RDY	Thu, Sep 5, 2013	34.29	34.62	34.22	34.57
3118	NYSE	RDY	Wed, Sep 4, 2013	33.62	34.01	33.47	34.00
3117	NYSE	RDY	Tue, Sep 3, 2013	32.49	32.67	32.22	32.45
3116	NYSE	RDY	Fri, Aug 30, 2013	34.38	34.39	33.09	33.27
3115	NYSE	RDY	Thu, Aug 29, 2013	33.20	33.79	33.15	33.50
3114	NYSE	RDY	Wed, Aug 28, 2013	32.21	32.35	31.32	32.27
3113	NYSE	RDY	Tue, Aug 27, 2013	32.30	32.82	32.07	32.27
3112	NYSE	RDY	Mon, Aug 26, 2013	33.20	33.40	32.92	32.98
3111	NYSE	RDY	Fri, Aug 23, 2013	33.07	33.63	32.77	33.00
3110	NYSE	RDY	Thu, Aug 22, 2013	32.30	32.83	32.22	32.81
3109	NYSE	RDY	Wed, Aug 21, 2013	32.22	32.58	32.00	32.00
3108	NYSE	RDY	Tue, Aug 20, 2013	33.70	33.70	33.17	33.51
3107	NYSE	RDY	Mon, Aug 19, 2013	33.84	34.05	33.48	33.56
3106	NYSE	RDY	Fri, Aug 16, 2013	34.94	35.16	34.71	34.72
3105	NYSE	RDY	Thu, Aug 15, 2013	35.21	35.40	35.02	35.15
3104	NYSE	RDY	Wed, Aug 14, 2013	35.51	35.65	35.21	35.30
3103	NYSE	RDY	Tue, Aug 13, 2013	36.27	36.35	35.68	35.76
3102	NYSE	RDY	Mon, Aug 12, 2013	35.71	36.05	35.59	35.62
3101	NYSE	RDY	Fri, Aug 9, 2013	35.83	36.35	35.83	36.18
3100	NYSE	RDY	Thu, Aug 8, 2013	36.42	36.50	35.76	35.88
3099	NYSE	RDY	Wed, Aug 7, 2013	36.86	36.99	36.21	36.21
3098	NYSE	RDY	Tue, Aug 6, 2013	36.12	36.51	36.00	36.13
3097	NYSE	RDY	Mon, Aug 5, 2013	36.25	36.46	36.06	36.37
3096	NYSE	RDY	Fri, Aug 2, 2013	36.95	36.99	36.26	36.37
3095	NYSE	RDY	Thu, Aug 1, 2013	37.62	37.81	37.09	37.26
3094	NYSE	RDY	Wed, Jul 31, 2013	37.54	37.84	36.94	37.27
3093	NYSE	RDY	Tue, Jul 30, 2013	36.10	36.32	35.97	36.13
3092	NYSE	RDY	Mon, Jul 29, 2013	37.98	38.19	37.12	37.88
3091	NYSE	RDY	Fri, Jul 26, 2013	39.20	39.41	38.72	39.23
3090	NYSE	RDY	Thu, Jul 25, 2013	39.40	39.45	38.97	39.42
3089	NYSE	RDY	Wed, Jul 24, 2013	39.90	39.95	39.43	39.51
3088	NYSE	RDY	Tue, Jul 23, 2013	39.55	39.81	39.50	39.75
3087	NYSE	RDY	Mon, Jul 22, 2013	39.10	39.65	39.10	39.40
3086	NYSE	RDY	Fri, Jul 19, 2013	39.51	39.56	39.20	39.43
3085	NYSE	RDY	Thu, Jul 18, 2013	39.23	39.58	39.03	39.51
3084	NYSE	RDY	Wed, Jul 17, 2013	39.08	39.32	39.01	39.13
3083	NYSE	RDY	Tue, Jul 16, 2013	38.36	39.03	38.36	39.01
3082	NYSE	RDY	Mon, Jul 15, 2013	39.01	39.28	38.94	39.25
3081	NYSE	RDY	Fri, Jul 12, 2013	38.77	39.10	38.70	39.07
3080	NYSE	RDY	Thu, Jul 11, 2013	37.92	37.96	37.59	37.85
3079	NYSE	RDY	Wed, Jul 10, 2013	37.31	37.53	37.26	37.49
3078	NYSE	RDY	Tue, Jul 9, 2013	37.58	37.58	37.00	37.48
3077	NYSE	RDY	Mon, Jul 8, 2013	37.11	37.19	36.73	36.77
3076	NYSE	RDY	Fri, Jul 5, 2013	37.13	37.29	36.67	36.88
3075	NYSE	RDY	Wed, Jul 3, 2013	36.97	37.32	36.82	37.19
3074	NYSE	RDY	Tue, Jul 2, 2013	38.12	38.44	38.06	38.22
3073	NYSE	RDY	Mon, Jul 1, 2013	38.12	38.35	37.93	38.05
3072	NYSE	RDY	Fri, Jun 28, 2013	37.09	38.67	37.09	37.82
3071	NYSE	RDY	Thu, Jun 27, 2013	35.93	36.74	35.93	36.67
3070	NYSE	RDY	Wed, Jun 26, 2013	35.07	35.64	35.03	35.10
3069	NYSE	RDY	Tue, Jun 25, 2013	35.49	35.85	35.28	35.72
3068	NYSE	RDY	Mon, Jun 24, 2013	35.35	35.68	35.03	35.47
3067	NYSE	RDY	Fri, Jun 21, 2013	35.75	35.99	35.53	35.99
3066	NYSE	RDY	Thu, Jun 20, 2013	34.72	34.89	34.31	34.67
3065	NYSE	RDY	Wed, Jun 19, 2013	35.99	36.52	35.64	35.64
3064	NYSE	RDY	Tue, Jun 18, 2013	36.47	36.80	36.29	36.71
3063	NYSE	RDY	Mon, Jun 17, 2013	37.35	37.69	36.98	36.98
3062	NYSE	RDY	Fri, Jun 14, 2013	37.70	38.47	37.69	38.23
3061	NYSE	RDY	Thu, Jun 13, 2013	37.50	37.80	37.34	37.72
3060	NYSE	RDY	Wed, Jun 12, 2013	37.96	38.08	37.72	37.77
3059	NYSE	RDY	Tue, Jun 11, 2013	37.55	37.85	37.48	37.70
3058	NYSE	RDY	Mon, Jun 10, 2013	37.93	37.98	37.61	37.85
3057	NYSE	RDY	Fri, Jun 7, 2013	38.30	38.73	38.21	38.70
3056	NYSE	RDY	Thu, Jun 6, 2013	37.35	37.97	37.28	37.96
3055	NYSE	RDY	Wed, Jun 5, 2013	37.89	37.89	37.20	37.33
3054	NYSE	RDY	Tue, Jun 4, 2013	38.18	38.23	37.78	37.94
3053	NYSE	RDY	Mon, Jun 3, 2013	37.18	38.10	37.05	38.09
3052	NYSE	RDY	Fri, May 31, 2013	37.24	37.30	36.84	36.97
3051	NYSE	RDY	Thu, May 30, 2013	37.63	37.67	37.32	37.36
3050	NYSE	RDY	Wed, May 29, 2013	37.76	38.03	37.72	37.84
3049	NYSE	RDY	Tue, May 28, 2013	37.97	38.14	37.57	37.88
3048	NYSE	RDY	Fri, May 24, 2013	37.34	37.76	37.11	37.52
3047	NYSE	RDY	Thu, May 23, 2013	37.10	37.49	36.88	37.32
3046	NYSE	RDY	Wed, May 22, 2013	37.28	38.50	37.28	37.49
3045	NYSE	RDY	Tue, May 21, 2013	36.94	37.00	36.54	36.83
3044	NYSE	RDY	Mon, May 20, 2013	37.34	37.79	37.29	37.66
3043	NYSE	RDY	Fri, May 17, 2013	38.05	38.19	37.79	37.93
3042	NYSE	RDY	Thu, May 16, 2013	38.43	38.74	38.41	38.54
3041	NYSE	RDY	Wed, May 15, 2013	38.10	38.62	38.05	38.28
3040	NYSE	RDY	Tue, May 14, 2013	37.40	37.94	37.10	37.81
3039	NYSE	RDY	Mon, May 13, 2013	38.32	38.70	38.16	38.46
3038	NYSE	RDY	Fri, May 10, 2013	36.90	38.71	36.90	38.51
3037	NYSE	RDY	Thu, May 9, 2013	36.50	36.82	36.44	36.62
3036	NYSE	RDY	Wed, May 8, 2013	36.83	37.11	36.77	36.91
3035	NYSE	RDY	Tue, May 7, 2013	37.00	37.00	36.76	36.82
3034	NYSE	RDY	Mon, May 6, 2013	37.00	37.09	36.65	36.94
3033	NYSE	RDY	Fri, May 3, 2013	37.27	37.65	37.25	37.38
3032	NYSE	RDY	Thu, May 2, 2013	37.30	37.38	37.13	37.23
3031	NYSE	RDY	Wed, May 1, 2013	37.72	37.76	37.41	37.43
3030	NYSE	RDY	Tue, Apr 30, 2013	37.45	37.97	37.32	37.88
3029	NYSE	RDY	Mon, Apr 29, 2013	36.61	36.84	36.57	36.74
3028	NYSE	RDY	Fri, Apr 26, 2013	36.43	36.71	36.26	36.29
3027	NYSE	RDY	Thu, Apr 25, 2013	36.63	36.86	36.32	36.43
3026	NYSE	RDY	Wed, Apr 24, 2013	35.39	35.42	35.18	35.30
3025	NYSE	RDY	Tue, Apr 23, 2013	35.24	35.39	35.04	35.35
3024	NYSE	RDY	Mon, Apr 22, 2013	34.97	35.12	34.68	35.06
3023	NYSE	RDY	Fri, Apr 19, 2013	35.07	35.33	35.05	35.33
3022	NYSE	RDY	Thu, Apr 18, 2013	35.29	35.37	34.86	35.04
3021	NYSE	RDY	Wed, Apr 17, 2013	35.01	35.27	34.80	35.21
3020	NYSE	RDY	Tue, Apr 16, 2013	35.22	35.33	34.52	34.96
3019	NYSE	RDY	Mon, Apr 15, 2013	33.85	34.04	33.63	33.65
3018	NYSE	RDY	Fri, Apr 12, 2013	34.69	35.04	34.45	34.50
3017	NYSE	RDY	Thu, Apr 11, 2013	34.99	35.10	34.50	34.56
3016	NYSE	RDY	Wed, Apr 10, 2013	34.89	35.51	34.86	35.42
3015	NYSE	RDY	Tue, Apr 9, 2013	35.05	35.28	34.95	35.05
3014	NYSE	RDY	Mon, Apr 8, 2013	34.44	35.02	34.39	35.00
3013	NYSE	RDY	Fri, Apr 5, 2013	34.25	34.40	34.00	34.38
3012	NYSE	RDY	Thu, Apr 4, 2013	34.34	34.44	33.88	34.12
3011	NYSE	RDY	Wed, Apr 3, 2013	33.75	33.94	33.20	33.38
3010	NYSE	RDY	Tue, Apr 2, 2013	33.61	33.89	33.60	33.83
3009	NYSE	RDY	Mon, Apr 1, 2013	33.50	33.76	32.78	32.98
3008	NYSE	RDY	Thu, Mar 28, 2013	32.32	32.45	32.21	32.35
3007	NYSE	RDY	Wed, Mar 27, 2013	32.32	32.32	32.05	32.22
3006	NYSE	RDY	Tue, Mar 26, 2013	32.39	32.54	32.32	32.44
3005	NYSE	RDY	Mon, Mar 25, 2013	32.18	32.44	32.12	32.28
3004	NYSE	RDY	Fri, Mar 22, 2013	32.40	32.45	32.01	32.13
3003	NYSE	RDY	Thu, Mar 21, 2013	32.60	32.69	32.36	32.52
3002	NYSE	RDY	Wed, Mar 20, 2013	33.05	33.19	32.94	33.06
3001	NYSE	RDY	Tue, Mar 19, 2013	33.00	33.04	32.57	32.72
3000	NYSE	RDY	Mon, Mar 18, 2013	33.08	33.17	32.83	33.07
2999	NYSE	RDY	Fri, Mar 15, 2013	33.55	33.70	33.25	33.35
2998	NYSE	RDY	Thu, Mar 14, 2013	33.64	33.64	33.30	33.48
2997	NYSE	RDY	Wed, Mar 13, 2013	33.63	33.64	33.35	33.51
2996	NYSE	RDY	Tue, Mar 12, 2013	33.61	33.76	33.53	33.72
2995	NYSE	RDY	Mon, Mar 11, 2013	33.25	33.65	33.21	33.60
2994	NYSE	RDY	Fri, Mar 8, 2013	33.41	33.46	33.20	33.38
2993	NYSE	RDY	Thu, Mar 7, 2013	33.12	33.36	33.09	33.29
2992	NYSE	RDY	Wed, Mar 6, 2013	33.15	33.25	32.94	33.03
2991	NYSE	RDY	Tue, Mar 5, 2013	32.92	33.01	32.86	32.97
2990	NYSE	RDY	Mon, Mar 4, 2013	32.19	32.46	32.17	32.46
2989	NYSE	RDY	Fri, Mar 1, 2013	31.97	32.17	31.89	32.03
2988	NYSE	RDY	Thu, Feb 28, 2013	32.61	32.77	32.43	32.60
2987	NYSE	RDY	Wed, Feb 27, 2013	32.59	32.96	32.58	32.91
2986	NYSE	RDY	Tue, Feb 26, 2013	32.97	32.97	32.57	32.65
2985	NYSE	RDY	Mon, Feb 25, 2013	33.37	33.59	33.09	33.11
2984	NYSE	RDY	Fri, Feb 22, 2013	33.38	33.41	33.02	33.16
2983	NYSE	RDY	Thu, Feb 21, 2013	33.47	33.54	33.02	33.08
2982	NYSE	RDY	Wed, Feb 20, 2013	33.81	33.93	33.59	33.62
2981	NYSE	RDY	Tue, Feb 19, 2013	33.93	34.02	33.80	33.86
2980	NYSE	RDY	Fri, Feb 15, 2013	33.79	34.06	33.66	33.88
2979	NYSE	RDY	Thu, Feb 14, 2013	35.03	35.10	34.70	34.82
2978	NYSE	RDY	Wed, Feb 13, 2013	35.84	35.84	35.65	35.76
2977	NYSE	RDY	Tue, Feb 12, 2013	35.95	36.05	35.84	35.93
2976	NYSE	RDY	Mon, Feb 11, 2013	35.49	36.04	35.45	35.98
2975	NYSE	RDY	Fri, Feb 8, 2013	34.80	35.30	34.70	35.25
2974	NYSE	RDY	Thu, Feb 7, 2013	35.56	35.63	35.39	35.53
2973	NYSE	RDY	Wed, Feb 6, 2013	35.76	35.89	35.67	35.88
2972	NYSE	RDY	Tue, Feb 5, 2013	35.98	36.14	35.88	36.00
2971	NYSE	RDY	Mon, Feb 4, 2013	35.88	36.27	35.78	35.84
2970	NYSE	RDY	Fri, Feb 1, 2013	36.53	36.73	36.50	36.57
2969	NYSE	RDY	Thu, Jan 31, 2013	36.01	36.19	35.89	35.94
2968	NYSE	RDY	Wed, Jan 30, 2013	36.07	36.49	36.07	36.45
2967	NYSE	RDY	Tue, Jan 29, 2013	35.90	36.20	35.88	36.20
2966	NYSE	RDY	Mon, Jan 28, 2013	36.00	36.00	35.67	35.70
2965	NYSE	RDY	Fri, Jan 25, 2013	36.00	36.02	35.86	36.02
2964	NYSE	RDY	Thu, Jan 24, 2013	35.85	36.00	35.79	35.92
2963	NYSE	RDY	Wed, Jan 23, 2013	35.95	35.95	35.45	35.63
2962	NYSE	RDY	Tue, Jan 22, 2013	35.71	35.96	35.51	35.79
2961	NYSE	RDY	Fri, Jan 18, 2013	35.15	35.75	35.15	35.75
2960	NYSE	RDY	Thu, Jan 17, 2013	35.59	35.62	35.34	35.42
2959	NYSE	RDY	Wed, Jan 16, 2013	35.00	35.28	34.92	35.28
2958	NYSE	RDY	Tue, Jan 15, 2013	34.74	34.99	34.69	34.99
2957	NYSE	RDY	Mon, Jan 14, 2013	34.91	34.99	34.67	34.99
2956	NYSE	RDY	Fri, Jan 11, 2013	34.64	34.83	34.51	34.82
2955	NYSE	RDY	Thu, Jan 10, 2013	34.96	34.96	34.57	34.70
2954	NYSE	RDY	Wed, Jan 9, 2013	34.65	34.85	34.60	34.63
2953	NYSE	RDY	Tue, Jan 8, 2013	34.46	34.67	34.44	34.46
2952	NYSE	RDY	Mon, Jan 7, 2013	34.02	34.24	34.00	34.09
2951	NYSE	RDY	Fri, Jan 4, 2013	34.41	34.48	34.16	34.18
2950	NYSE	RDY	Thu, Jan 3, 2013	34.55	34.67	34.28	34.41
2949	NYSE	RDY	Wed, Jan 2, 2013	33.81	34.26	33.81	34.19
2948	NYSE	RDY	Mon, Dec 31, 2012	33.39	33.43	33.13	33.29
2947	NYSE	RDY	Fri, Dec 28, 2012	33.20	33.32	33.05	33.08
2946	NYSE	RDY	Thu, Dec 27, 2012	33.45	33.52	33.13	33.30
2945	NYSE	RDY	Wed, Dec 26, 2012	33.36	33.54	33.29	33.52
2944	NYSE	RDY	Mon, Dec 24, 2012	33.35	33.37	33.17	33.18
2943	NYSE	RDY	Fri, Dec 21, 2012	33.29	33.64	33.26	33.49
2942	NYSE	RDY	Thu, Dec 20, 2012	33.67	34.04	33.55	34.04
2941	NYSE	RDY	Wed, Dec 19, 2012	33.93	33.96	33.64	33.68
2940	NYSE	RDY	Tue, Dec 18, 2012	33.60	33.65	33.50	33.57
2939	NYSE	RDY	Mon, Dec 17, 2012	33.81	33.81	33.53	33.71
2938	NYSE	RDY	Fri, Dec 14, 2012	33.72	33.74	33.47	33.60
2937	NYSE	RDY	Thu, Dec 13, 2012	34.49	34.59	33.84	33.84
2936	NYSE	RDY	Wed, Dec 12, 2012	34.52	34.55	34.14	34.25
2935	NYSE	RDY	Tue, Dec 11, 2012	34.87	34.87	34.24	34.40
2934	NYSE	RDY	Mon, Dec 10, 2012	34.45	34.74	34.45	34.74
2933	NYSE	RDY	Fri, Dec 7, 2012	33.86	33.86	33.69	33.83
2932	NYSE	RDY	Thu, Dec 6, 2012	34.00	34.09	33.55	33.73
2931	NYSE	RDY	Wed, Dec 5, 2012	33.79	33.80	33.51	33.59
2930	NYSE	RDY	Tue, Dec 4, 2012	33.33	33.57	33.27	33.57
2929	NYSE	RDY	Mon, Dec 3, 2012	33.44	33.59	33.03	33.09
2928	NYSE	RDY	Fri, Nov 30, 2012	33.48	33.68	33.26	33.54
2927	NYSE	RDY	Thu, Nov 29, 2012	32.97	33.13	32.72	32.85
2926	NYSE	RDY	Wed, Nov 28, 2012	32.50	32.67	32.35	32.51
2925	NYSE	RDY	Tue, Nov 27, 2012	32.44	32.82	32.19	32.69
2924	NYSE	RDY	Mon, Nov 26, 2012	31.85	32.24	31.76	32.00
2923	NYSE	RDY	Fri, Nov 23, 2012	31.57	31.90	31.39	31.86
2922	NYSE	RDY	Wed, Nov 21, 2012	31.65	31.73	31.41	31.64
2921	NYSE	RDY	Tue, Nov 20, 2012	31.80	31.95	31.69	31.76
2920	NYSE	RDY	Mon, Nov 19, 2012	31.67	32.09	31.56	32.05
2919	NYSE	RDY	Fri, Nov 16, 2012	31.76	31.94	31.41	31.69
2918	NYSE	RDY	Thu, Nov 15, 2012	31.28	31.68	31.26	31.57
2917	NYSE	RDY	Wed, Nov 14, 2012	32.23	32.23	31.71	31.84
2916	NYSE	RDY	Tue, Nov 13, 2012	31.98	32.16	31.91	32.05
2915	NYSE	RDY	Mon, Nov 12, 2012	32.18	32.26	32.03	32.06
2914	NYSE	RDY	Fri, Nov 9, 2012	32.08	32.23	32.00	32.14
2913	NYSE	RDY	Thu, Nov 8, 2012	32.60	32.60	32.27	32.36
2912	NYSE	RDY	Wed, Nov 7, 2012	32.73	33.00	32.48	32.63
2911	NYSE	RDY	Tue, Nov 6, 2012	32.82	32.96	32.72	32.83
2910	NYSE	RDY	Mon, Nov 5, 2012	33.09	33.13	32.94	33.11
2909	NYSE	RDY	Fri, Nov 2, 2012	32.96	33.22	32.81	33.15
2908	NYSE	RDY	Thu, Nov 1, 2012	32.79	33.26	32.79	33.15
2907	NYSE	RDY	Wed, Oct 31, 2012	32.31	32.88	32.31	32.54
2906	NYSE	RDY	Fri, Oct 26, 2012	31.31	31.41	31.17	31.29
2905	NYSE	RDY	Thu, Oct 25, 2012	31.69	31.88	31.62	31.67
2904	NYSE	RDY	Wed, Oct 24, 2012	32.07	32.07	31.84	31.96
2903	NYSE	RDY	Tue, Oct 23, 2012	32.03	32.15	31.76	31.84
2902	NYSE	RDY	Mon, Oct 22, 2012	32.33	32.46	32.20	32.39
2901	NYSE	RDY	Fri, Oct 19, 2012	31.86	31.97	31.63	31.80
2900	NYSE	RDY	Thu, Oct 18, 2012	31.79	32.16	31.79	32.04
2899	NYSE	RDY	Wed, Oct 17, 2012	32.00	32.19	31.90	32.17
2898	NYSE	RDY	Tue, Oct 16, 2012	32.09	32.26	31.91	32.14
2897	NYSE	RDY	Mon, Oct 15, 2012	31.99	32.23	31.89	31.89
2896	NYSE	RDY	Fri, Oct 12, 2012	31.94	32.07	31.82	32.07
2895	NYSE	RDY	Thu, Oct 11, 2012	32.16	32.42	32.14	32.23
2894	NYSE	RDY	Wed, Oct 10, 2012	31.86	31.92	31.67	31.79
2893	NYSE	RDY	Tue, Oct 9, 2012	32.60	32.60	31.86	31.97
2892	NYSE	RDY	Mon, Oct 8, 2012	32.66	32.79	32.56	32.71
2891	NYSE	RDY	Fri, Oct 5, 2012	33.09	33.17	32.78	32.84
2890	NYSE	RDY	Thu, Oct 4, 2012	33.20	33.56	33.11	33.51
2889	NYSE	RDY	Wed, Oct 3, 2012	32.06	32.22	32.00	32.22
2888	NYSE	RDY	Tue, Oct 2, 2012	31.23	31.46	31.18	31.42
2887	NYSE	RDY	Mon, Oct 1, 2012	31.11	31.47	31.07	31.38
2886	NYSE	RDY	Fri, Sep 28, 2012	30.82	31.00	30.64	30.86
2885	NYSE	RDY	Thu, Sep 27, 2012	30.38	30.46	29.91	30.27
2884	NYSE	RDY	Wed, Sep 26, 2012	30.37	30.40	29.94	29.97
2883	NYSE	RDY	Tue, Sep 25, 2012	31.09	31.09	30.58	30.68
2882	NYSE	RDY	Mon, Sep 24, 2012	30.90	30.92	30.70	30.88
2881	NYSE	RDY	Fri, Sep 21, 2012	31.02	31.06	30.64	30.64
2880	NYSE	RDY	Thu, Sep 20, 2012	30.50	30.75	30.50	30.68
2879	NYSE	RDY	Wed, Sep 19, 2012	30.90	30.90	30.60	30.70
2878	NYSE	RDY	Tue, Sep 18, 2012	31.01	31.07	30.74	30.77
2877	NYSE	RDY	Mon, Sep 17, 2012	30.98	31.06	30.56	30.93
2876	NYSE	RDY	Fri, Sep 14, 2012	32.20	32.39	31.77	31.83
2875	NYSE	RDY	Thu, Sep 13, 2012	31.91	32.58	31.69	32.58
2874	NYSE	RDY	Wed, Sep 12, 2012	31.77	31.87	31.67	31.85
2873	NYSE	RDY	Tue, Sep 11, 2012	31.16	31.23	31.04	31.12
2872	NYSE	RDY	Mon, Sep 10, 2012	30.84	31.09	30.84	31.02
2871	NYSE	RDY	Fri, Sep 7, 2012	30.49	30.84	30.46	30.83
2870	NYSE	RDY	Thu, Sep 6, 2012	30.13	30.23	29.89	30.17
2869	NYSE	RDY	Wed, Sep 5, 2012	30.05	30.24	29.82	30.24
2868	NYSE	RDY	Tue, Sep 4, 2012	30.37	30.51	30.06	30.41
2867	NYSE	RDY	Fri, Aug 31, 2012	30.14	30.15	29.77	30.04
2866	NYSE	RDY	Thu, Aug 30, 2012	30.29	30.34	29.83	29.89
2865	NYSE	RDY	Wed, Aug 29, 2012	30.32	30.39	30.12	30.30
2864	NYSE	RDY	Tue, Aug 28, 2012	30.25	30.52	30.11	30.48
2863	NYSE	RDY	Mon, Aug 27, 2012	29.96	30.14	29.85	30.02
2862	NYSE	RDY	Fri, Aug 24, 2012	30.02	30.07	29.73	29.94
2861	NYSE	RDY	Thu, Aug 23, 2012	30.19	30.25	29.98	30.07
2860	NYSE	RDY	Wed, Aug 22, 2012	29.96	30.26	29.89	30.15
2859	NYSE	RDY	Tue, Aug 21, 2012	29.66	29.94	29.56	29.89
2858	NYSE	RDY	Mon, Aug 20, 2012	29.44	29.59	29.09	29.36
2857	NYSE	RDY	Fri, Aug 17, 2012	29.68	29.90	29.44	29.58
2856	NYSE	RDY	Thu, Aug 16, 2012	29.69	29.80	29.39	29.73
2855	NYSE	RDY	Wed, Aug 15, 2012	29.46	29.50	29.13	29.31
2854	NYSE	RDY	Tue, Aug 14, 2012	29.55	29.60	29.36	29.42
2853	NYSE	RDY	Mon, Aug 13, 2012	29.77	29.77	29.26	29.41
2852	NYSE	RDY	Fri, Aug 10, 2012	29.87	30.16	29.67	29.88
2851	NYSE	RDY	Thu, Aug 9, 2012	30.01	30.27	29.71	29.90
2850	NYSE	RDY	Wed, Aug 8, 2012	29.95	30.28	29.95	30.12
2849	NYSE	RDY	Tue, Aug 7, 2012	30.20	30.45	30.15	30.25
2848	NYSE	RDY	Mon, Aug 6, 2012	29.96	30.29	29.82	30.13
2847	NYSE	RDY	Fri, Aug 3, 2012	30.29	30.30	29.98	30.22
2846	NYSE	RDY	Thu, Aug 2, 2012	29.27	29.72	29.16	29.53
2845	NYSE	RDY	Wed, Aug 1, 2012	29.36	29.64	29.14	29.19
2844	NYSE	RDY	Tue, Jul 31, 2012	29.16	29.25	28.89	29.02
2843	NYSE	RDY	Mon, Jul 30, 2012	29.35	29.72	29.18	29.57
2842	NYSE	RDY	Fri, Jul 27, 2012	29.54	29.57	29.08	29.34
2841	NYSE	RDY	Thu, Jul 26, 2012	29.33	29.71	29.21	29.53
2840	NYSE	RDY	Wed, Jul 25, 2012	29.17	29.30	28.94	29.04
2839	NYSE	RDY	Tue, Jul 24, 2012	29.17	29.25	28.72	28.94
2838	NYSE	RDY	Mon, Jul 23, 2012	29.08	29.08	28.84	29.00
2837	NYSE	RDY	Fri, Jul 20, 2012	29.20	29.23	28.93	29.11
2836	NYSE	RDY	Thu, Jul 19, 2012	30.34	30.61	30.19	30.31
2835	NYSE	RDY	Wed, Jul 18, 2012	30.46	30.94	30.33	30.75
2834	NYSE	RDY	Tue, Jul 17, 2012	30.90	31.42	30.90	31.39
2833	NYSE	RDY	Mon, Jul 16, 2012	30.32	30.64	30.32	30.58
2832	NYSE	RDY	Fri, Jul 13, 2012	30.02	30.17	29.73	30.17
2831	NYSE	RDY	Thu, Jul 12, 2012	29.54	29.73	29.45	29.65
2830	NYSE	RDY	Wed, Jul 11, 2012	29.60	29.95	29.59	29.88
2829	NYSE	RDY	Tue, Jul 10, 2012	30.01	30.22	29.67	29.74
2828	NYSE	RDY	Mon, Jul 9, 2012	29.46	29.79	29.46	29.77
2827	NYSE	RDY	Fri, Jul 6, 2012	29.63	29.66	29.33	29.43
2826	NYSE	RDY	Thu, Jul 5, 2012	29.85	29.96	29.57	29.81
2825	NYSE	RDY	Tue, Jul 3, 2012	30.39	30.94	30.39	30.94
2824	NYSE	RDY	Mon, Jul 2, 2012	29.60	29.81	29.50	29.70
2823	NYSE	RDY	Fri, Jun 29, 2012	29.57	29.68	29.34	29.68
2822	NYSE	RDY	Thu, Jun 28, 2012	28.25	28.41	28.02	28.26
2821	NYSE	RDY	Wed, Jun 27, 2012	28.05	28.74	28.05	28.45
2820	NYSE	RDY	Tue, Jun 26, 2012	27.91	28.22	27.84	28.15
2819	NYSE	RDY	Mon, Jun 25, 2012	27.53	27.73	27.36	27.71
2818	NYSE	RDY	Fri, Jun 22, 2012	27.54	27.72	27.50	27.71
2817	NYSE	RDY	Thu, Jun 21, 2012	28.06	28.06	27.45	27.53
2816	NYSE	RDY	Wed, Jun 20, 2012	28.01	28.29	27.96	28.23
2815	NYSE	RDY	Tue, Jun 19, 2012	27.62	27.69	27.49	27.68
2814	NYSE	RDY	Mon, Jun 18, 2012	27.40	27.48	27.28	27.41
2813	NYSE	RDY	Fri, Jun 15, 2012	28.24	28.30	28.05	28.05
2812	NYSE	RDY	Thu, Jun 14, 2012	27.95	28.06	27.78	27.83
2811	NYSE	RDY	Wed, Jun 13, 2012	28.13	28.25	27.64	28.14
2810	NYSE	RDY	Tue, Jun 12, 2012	28.30	28.54	28.14	28.42
2809	NYSE	RDY	Mon, Jun 11, 2012	28.85	28.90	28.25	28.29
2808	NYSE	RDY	Fri, Jun 8, 2012	29.06	29.16	28.92	29.12
2807	NYSE	RDY	Thu, Jun 7, 2012	29.34	29.45	29.14	29.24
2806	NYSE	RDY	Wed, Jun 6, 2012	29.02	29.07	28.81	29.07
2805	NYSE	RDY	Tue, Jun 5, 2012	28.81	29.12	28.46	28.70
2804	NYSE	RDY	Mon, Jun 4, 2012	29.03	29.09	28.46	28.66
2803	NYSE	RDY	Fri, Jun 1, 2012	29.30	29.40	28.94	29.20
2802	NYSE	RDY	Thu, May 31, 2012	29.97	29.99	29.34	29.43
2801	NYSE	RDY	Wed, May 30, 2012	29.99	30.00	29.75	29.82
2800	NYSE	RDY	Tue, May 29, 2012	30.50	30.63	30.33	30.34
2799	NYSE	RDY	Fri, May 25, 2012	30.20	30.34	30.06	30.26
2798	NYSE	RDY	Thu, May 24, 2012	30.44	30.48	29.82	29.99
2797	NYSE	RDY	Wed, May 23, 2012	29.77	29.90	29.34	29.73
2796	NYSE	RDY	Tue, May 22, 2012	29.95	30.28	29.88	29.89
2795	NYSE	RDY	Mon, May 21, 2012	29.96	30.07	29.77	29.99
2794	NYSE	RDY	Fri, May 18, 2012	30.34	30.35	29.80	29.90
2793	NYSE	RDY	Thu, May 17, 2012	30.62	30.64	30.05	30.15
2792	NYSE	RDY	Wed, May 16, 2012	30.47	30.93	30.38	30.51
2791	NYSE	RDY	Tue, May 15, 2012	30.66	30.75	30.09	30.15
2790	NYSE	RDY	Mon, May 14, 2012	30.84	31.10	30.38	30.47
2789	NYSE	RDY	Fri, May 11, 2012	31.12	31.24	30.58	30.60
2788	NYSE	RDY	Thu, May 10, 2012	31.91	32.02	31.78	31.91
2787	NYSE	RDY	Wed, May 9, 2012	31.60	31.74	31.39	31.55
2786	NYSE	RDY	Tue, May 8, 2012	32.40	32.46	31.80	32.30
2785	NYSE	RDY	Mon, May 7, 2012	32.47	32.50	32.39	32.40
2784	NYSE	RDY	Fri, May 4, 2012	32.64	32.79	32.45	32.52
2783	NYSE	RDY	Thu, May 3, 2012	33.06	33.06	32.56	32.60
2782	NYSE	RDY	Wed, May 2, 2012	33.53	33.54	33.23	33.36
2781	NYSE	RDY	Tue, May 1, 2012	33.92	33.94	33.65	33.82
2780	NYSE	RDY	Mon, Apr 30, 2012	33.75	33.92	33.64	33.83
2779	NYSE	RDY	Fri, Apr 27, 2012	34.20	34.31	34.03	34.11
2778	NYSE	RDY	Thu, Apr 26, 2012	34.10	34.34	33.99	34.26
2777	NYSE	RDY	Wed, Apr 25, 2012	34.41	34.46	34.12	34.20
2776	NYSE	RDY	Tue, Apr 24, 2012	33.99	34.24	33.83	34.18
2775	NYSE	RDY	Mon, Apr 23, 2012	34.23	34.25	33.85	34.14
2774	NYSE	RDY	Fri, Apr 20, 2012	34.84	35.04	34.69	34.69
2773	NYSE	RDY	Thu, Apr 19, 2012	34.63	35.16	34.63	35.06
2772	NYSE	RDY	Wed, Apr 18, 2012	33.97	34.46	33.89	34.41
2771	NYSE	RDY	Tue, Apr 17, 2012	34.12	34.36	34.09	34.17
2770	NYSE	RDY	Mon, Apr 16, 2012	33.95	33.99	33.45	33.66
2769	NYSE	RDY	Fri, Apr 13, 2012	33.81	33.90	33.26	33.29
2768	NYSE	RDY	Thu, Apr 12, 2012	33.32	33.91	33.05	33.75
2767	NYSE	RDY	Wed, Apr 11, 2012	33.50	33.65	33.37	33.51
2766	NYSE	RDY	Tue, Apr 10, 2012	33.57	33.60	32.88	32.91
2765	NYSE	RDY	Mon, Apr 9, 2012	34.03	34.18	33.90	34.09
2764	NYSE	RDY	Thu, Apr 5, 2012	33.41	33.65	33.31	33.60
2763	NYSE	RDY	Wed, Apr 4, 2012	33.65	33.87	33.40	33.66
2762	NYSE	RDY	Tue, Apr 3, 2012	33.88	34.12	33.64	33.93
2761	NYSE	RDY	Mon, Apr 2, 2012	34.59	35.10	34.34	34.98
2760	NYSE	RDY	Fri, Mar 30, 2012	34.32	34.76	34.29	34.56
2759	NYSE	RDY	Thu, Mar 29, 2012	33.40	33.51	33.27	33.36
2758	NYSE	RDY	Wed, Mar 28, 2012	33.50	33.52	33.30	33.50
2757	NYSE	RDY	Tue, Mar 27, 2012	33.23	33.59	32.76	33.50
2756	NYSE	RDY	Mon, Mar 26, 2012	32.90	33.19	32.74	33.10
2755	NYSE	RDY	Fri, Mar 23, 2012	32.83	32.83	32.60	32.78
2754	NYSE	RDY	Thu, Mar 22, 2012	32.89	32.95	32.58	32.74
2753	NYSE	RDY	Wed, Mar 21, 2012	33.31	33.62	33.21	33.38
2752	NYSE	RDY	Tue, Mar 20, 2012	33.39	33.60	33.21	33.36
2751	NYSE	RDY	Mon, Mar 19, 2012	33.42	33.80	33.42	33.68
2750	NYSE	RDY	Fri, Mar 16, 2012	33.61	33.74	33.48	33.48
2749	NYSE	RDY	Thu, Mar 15, 2012	33.80	33.94	33.71	33.75
2748	NYSE	RDY	Wed, Mar 14, 2012	34.00	34.01	33.69	33.86
2747	NYSE	RDY	Tue, Mar 13, 2012	34.13	34.26	34.00	34.22
2746	NYSE	RDY	Mon, Mar 12, 2012	34.25	34.25	34.00	34.15
2745	NYSE	RDY	Fri, Mar 9, 2012	34.44	34.44	34.22	34.38
2744	NYSE	RDY	Thu, Mar 8, 2012	33.62	34.30	33.62	34.23
2743	NYSE	RDY	Wed, Mar 7, 2012	33.26	33.56	33.25	33.52
2742	NYSE	RDY	Tue, Mar 6, 2012	33.32	33.36	32.66	32.81
2741	NYSE	RDY	Mon, Mar 5, 2012	34.05	34.07	33.48	33.52
2740	NYSE	RDY	Fri, Mar 2, 2012	34.25	34.38	34.08	34.17
2739	NYSE	RDY	Thu, Mar 1, 2012	33.85	34.47	33.81	34.41
2738	NYSE	RDY	Wed, Feb 29, 2012	33.63	33.78	33.49	33.60
2737	NYSE	RDY	Tue, Feb 28, 2012	33.58	33.77	33.50	33.53
2736	NYSE	RDY	Mon, Feb 27, 2012	33.27	33.56	33.21	33.41
2735	NYSE	RDY	Fri, Feb 24, 2012	33.33	33.58	33.18	33.55
2734	NYSE	RDY	Thu, Feb 23, 2012	33.42	33.42	33.02	33.31
2733	NYSE	RDY	Wed, Feb 22, 2012	33.23	33.49	33.09	33.49
2732	NYSE	RDY	Tue, Feb 21, 2012	33.27	33.73	33.18	33.23
2731	NYSE	RDY	Fri, Feb 17, 2012	33.01	33.33	32.86	33.11
2730	NYSE	RDY	Thu, Feb 16, 2012	32.61	32.83	32.47	32.68
2729	NYSE	RDY	Wed, Feb 15, 2012	32.65	32.77	32.37	32.53
2728	NYSE	RDY	Tue, Feb 14, 2012	32.63	32.76	32.46	32.73
2727	NYSE	RDY	Mon, Feb 13, 2012	32.99	32.99	32.52	32.77
2726	NYSE	RDY	Fri, Feb 10, 2012	32.57	32.58	32.32	32.37
2725	NYSE	RDY	Thu, Feb 9, 2012	33.04	33.07	32.70	32.73
2724	NYSE	RDY	Wed, Feb 8, 2012	33.00	33.07	32.75	32.76
2723	NYSE	RDY	Tue, Feb 7, 2012	33.30	33.36	33.00	33.05
2722	NYSE	RDY	Mon, Feb 6, 2012	33.80	33.92	33.70	33.84
2721	NYSE	RDY	Fri, Feb 3, 2012	34.63	34.88	33.78	33.94
2720	NYSE	RDY	Thu, Feb 2, 2012	33.51	33.79	33.44	33.65
2719	NYSE	RDY	Wed, Feb 1, 2012	34.31	34.75	34.09	34.30
2718	NYSE	RDY	Tue, Jan 31, 2012	34.03	34.26	33.71	34.15
2717	NYSE	RDY	Mon, Jan 30, 2012	33.38	33.62	33.32	33.49
2716	NYSE	RDY	Fri, Jan 27, 2012	33.37	33.64	33.17	33.52
2715	NYSE	RDY	Thu, Jan 26, 2012	33.53	34.24	33.38	33.89
2714	NYSE	RDY	Wed, Jan 25, 2012	32.70	33.22	32.68	33.21
2713	NYSE	RDY	Tue, Jan 24, 2012	33.06	33.06	32.59	32.68
2712	NYSE	RDY	Mon, Jan 23, 2012	32.91	33.18	32.82	32.97
2711	NYSE	RDY	Fri, Jan 20, 2012	32.80	32.80	32.49	32.51
2710	NYSE	RDY	Thu, Jan 19, 2012	33.55	33.62	33.28	33.50
2709	NYSE	RDY	Wed, Jan 18, 2012	32.63	32.89	32.57	32.75
2708	NYSE	RDY	Tue, Jan 17, 2012	32.26	32.33	32.01	32.10
2707	NYSE	RDY	Fri, Jan 13, 2012	32.13	32.23	31.65	31.85
2706	NYSE	RDY	Thu, Jan 12, 2012	32.09	32.26	32.03	32.06
2705	NYSE	RDY	Wed, Jan 11, 2012	31.62	32.00	31.61	31.95
2704	NYSE	RDY	Tue, Jan 10, 2012	31.33	31.62	31.00	31.57
2703	NYSE	RDY	Mon, Jan 9, 2012	30.31	30.98	30.31	30.89
2702	NYSE	RDY	Fri, Jan 6, 2012	30.13	30.51	30.13	30.38
2701	NYSE	RDY	Thu, Jan 5, 2012	29.78	29.97	29.53	29.75
2700	NYSE	RDY	Wed, Jan 4, 2012	30.19	30.24	29.79	29.93
2699	NYSE	RDY	Tue, Jan 3, 2012	29.97	30.20	29.88	30.15
2698	NYSE	RDY	Fri, Dec 30, 2011	29.44	29.68	29.38	29.43
2697	NYSE	RDY	Thu, Dec 29, 2011	29.24	29.52	29.05	29.26
2696	NYSE	RDY	Wed, Dec 28, 2011	29.55	29.55	29.02	29.23
2695	NYSE	RDY	Tue, Dec 27, 2011	29.77	30.00	29.36	29.49
2694	NYSE	RDY	Fri, Dec 23, 2011	29.85	30.01	29.83	30.01
2693	NYSE	RDY	Thu, Dec 22, 2011	29.91	30.00	29.63	29.68
2692	NYSE	RDY	Wed, Dec 21, 2011	29.50	29.82	29.27	29.77
2691	NYSE	RDY	Tue, Dec 20, 2011	29.74	29.77	29.38	29.57
2690	NYSE	RDY	Mon, Dec 19, 2011	30.03	30.09	29.43	29.47
2689	NYSE	RDY	Fri, Dec 16, 2011	30.10	30.38	29.69	30.17
2688	NYSE	RDY	Thu, Dec 15, 2011	29.83	29.94	29.63	29.85
2687	NYSE	RDY	Wed, Dec 14, 2011	29.45	29.69	29.38	29.41
2686	NYSE	RDY	Tue, Dec 13, 2011	30.20	30.20	29.76	29.85
2685	NYSE	RDY	Mon, Dec 12, 2011	29.70	29.93	29.46	29.90
2684	NYSE	RDY	Fri, Dec 9, 2011	29.94	30.30	29.94	30.21
2683	NYSE	RDY	Thu, Dec 8, 2011	29.83	29.96	29.40	29.59
2682	NYSE	RDY	Wed, Dec 7, 2011	30.07	30.09	29.86	29.94
2681	NYSE	RDY	Tue, Dec 6, 2011	30.46	30.56	30.21	30.30
2680	NYSE	RDY	Mon, Dec 5, 2011	30.69	30.71	30.32	30.48
2679	NYSE	RDY	Fri, Dec 2, 2011	30.51	30.89	30.22	30.37
2678	NYSE	RDY	Thu, Dec 1, 2011	29.92	30.21	29.72	29.93
2677	NYSE	RDY	Wed, Nov 30, 2011	30.94	31.00	30.02	30.04
2676	NYSE	RDY	Tue, Nov 29, 2011	30.33	30.66	30.20	30.29
2675	NYSE	RDY	Mon, Nov 28, 2011	29.76	30.14	29.63	29.84
2674	NYSE	RDY	Fri, Nov 25, 2011	29.21	29.36	29.13	29.14
2673	NYSE	RDY	Wed, Nov 23, 2011	29.22	29.32	29.06	29.07
2672	NYSE	RDY	Tue, Nov 22, 2011	29.56	29.65	29.20	29.40
2671	NYSE	RDY	Mon, Nov 21, 2011	29.76	29.93	29.38	29.48
2670	NYSE	RDY	Fri, Nov 18, 2011	30.61	30.65	30.12	30.31
2669	NYSE	RDY	Thu, Nov 17, 2011	30.90	31.12	30.60	30.65
2668	NYSE	RDY	Wed, Nov 16, 2011	31.90	32.20	31.72	31.91
2667	NYSE	RDY	Tue, Nov 15, 2011	32.31	32.54	32.00	32.36
2666	NYSE	RDY	Mon, Nov 14, 2011	32.79	32.83	32.46	32.66
2665	NYSE	RDY	Fri, Nov 11, 2011	32.49	32.86	32.46	32.78
2664	NYSE	RDY	Thu, Nov 10, 2011	32.16	32.33	31.89	32.17
2663	NYSE	RDY	Wed, Nov 9, 2011	32.24	32.45	31.72	32.00
2662	NYSE	RDY	Tue, Nov 8, 2011	32.89	33.06	32.63	32.98
2661	NYSE	RDY	Mon, Nov 7, 2011	32.88	32.93	32.49	32.85
2660	NYSE	RDY	Fri, Nov 4, 2011	33.09	33.13	32.62	32.78
2659	NYSE	RDY	Thu, Nov 3, 2011	33.48	33.82	33.08	33.38
2658	NYSE	RDY	Wed, Nov 2, 2011	33.13	33.61	32.91	33.20
2657	NYSE	RDY	Tue, Nov 1, 2011	32.30	32.93	32.17	32.44
2656	NYSE	RDY	Mon, Oct 31, 2011	33.99	34.16	33.15	33.15
2655	NYSE	RDY	Fri, Oct 28, 2011	34.08	34.62	34.02	34.57
2654	NYSE	RDY	Thu, Oct 27, 2011	33.52	33.78	33.23	33.74
2653	NYSE	RDY	Wed, Oct 26, 2011	32.56	32.80	32.37	32.66
2652	NYSE	RDY	Tue, Oct 25, 2011	32.16	32.37	31.86	32.24
2651	NYSE	RDY	Mon, Oct 24, 2011	31.28	31.79	31.12	31.71
2650	NYSE	RDY	Fri, Oct 21, 2011	30.93	31.63	30.93	31.42
2649	NYSE	RDY	Thu, Oct 20, 2011	30.82	31.11	30.22	30.86
2648	NYSE	RDY	Wed, Oct 19, 2011	30.95	31.15	30.83	31.13
2647	NYSE	RDY	Tue, Oct 18, 2011	30.36	31.01	30.05	30.95
2646	NYSE	RDY	Mon, Oct 17, 2011	30.76	31.06	30.35	30.47
2645	NYSE	RDY	Fri, Oct 14, 2011	31.28	31.85	30.98	31.00
2644	NYSE	RDY	Thu, Oct 13, 2011	30.90	31.34	30.56	31.17
2643	NYSE	RDY	Wed, Oct 12, 2011	31.30	31.73	31.25	31.41
2642	NYSE	RDY	Tue, Oct 11, 2011	30.79	31.31	30.60	31.01
2641	NYSE	RDY	Mon, Oct 10, 2011	30.90	31.50	30.89	31.33
2640	NYSE	RDY	Fri, Oct 7, 2011	30.82	30.84	30.30	30.32
2639	NYSE	RDY	Thu, Oct 6, 2011	30.04	30.48	29.84	30.47
2638	NYSE	RDY	Wed, Oct 5, 2011	29.83	30.01	29.73	29.95
2637	NYSE	RDY	Tue, Oct 4, 2011	29.03	29.36	28.75	29.24
2636	NYSE	RDY	Mon, Oct 3, 2011	29.50	30.04	29.09	29.18
2635	NYSE	RDY	Fri, Sep 30, 2011	30.19	30.51	29.62	29.80
2634	NYSE	RDY	Thu, Sep 29, 2011	30.78	30.82	29.99	30.54
2633	NYSE	RDY	Wed, Sep 28, 2011	30.67	31.07	30.44	30.55
2632	NYSE	RDY	Tue, Sep 27, 2011	30.50	31.00	30.41	30.72
2631	NYSE	RDY	Mon, Sep 26, 2011	30.00	30.11	29.60	30.11
2630	NYSE	RDY	Fri, Sep 23, 2011	29.64	30.05	29.30	29.83
2629	NYSE	RDY	Thu, Sep 22, 2011	30.10	30.46	29.08	29.46
2628	NYSE	RDY	Wed, Sep 21, 2011	31.41	31.79	31.04	31.05
2627	NYSE	RDY	Tue, Sep 20, 2011	31.80	31.89	31.46	31.46
2626	NYSE	RDY	Mon, Sep 19, 2011	31.50	31.61	31.04	31.26
2625	NYSE	RDY	Fri, Sep 16, 2011	32.02	32.22	31.75	31.96
2624	NYSE	RDY	Thu, Sep 15, 2011	31.27	31.49	30.90	31.00
2623	NYSE	RDY	Wed, Sep 14, 2011	31.01	31.34	30.51	31.04
2622	NYSE	RDY	Tue, Sep 13, 2011	30.77	30.91	30.60	30.84
2621	NYSE	RDY	Mon, Sep 12, 2011	30.49	30.90	30.27	30.87
2620	NYSE	RDY	Fri, Sep 9, 2011	31.58	32.02	30.76	30.82
2619	NYSE	RDY	Thu, Sep 8, 2011	32.16	32.28	31.90	31.94
2618	NYSE	RDY	Wed, Sep 7, 2011	32.33	32.55	32.14	32.52
2617	NYSE	RDY	Tue, Sep 6, 2011	31.68	32.40	31.67	32.15
2616	NYSE	RDY	Fri, Sep 2, 2011	32.68	33.03	32.14	32.34
2615	NYSE	RDY	Thu, Sep 1, 2011	32.95	33.26	32.66	32.92
2614	NYSE	RDY	Wed, Aug 31, 2011	32.77	33.00	32.52	32.85
2613	NYSE	RDY	Tue, Aug 30, 2011	32.58	32.67	32.16	32.48
2612	NYSE	RDY	Mon, Aug 29, 2011	32.18	32.77	32.10	32.63
2611	NYSE	RDY	Fri, Aug 26, 2011	31.43	31.75	30.78	31.73
2610	NYSE	RDY	Thu, Aug 25, 2011	32.19	32.32	31.50	31.61
2609	NYSE	RDY	Wed, Aug 24, 2011	31.80	32.79	31.77	32.77
2608	NYSE	RDY	Tue, Aug 23, 2011	31.61	32.06	31.28	32.04
2607	NYSE	RDY	Mon, Aug 22, 2011	31.75	32.00	31.25	31.37
2606	NYSE	RDY	Fri, Aug 19, 2011	31.30	31.80	30.96	31.04
2605	NYSE	RDY	Thu, Aug 18, 2011	32.06	32.17	31.51	31.63
2604	NYSE	RDY	Wed, Aug 17, 2011	33.22	33.48	32.97	33.26
2603	NYSE	RDY	Tue, Aug 16, 2011	33.03	33.35	32.85	33.13
2602	NYSE	RDY	Mon, Aug 15, 2011	33.35	33.50	33.25	33.47
2601	NYSE	RDY	Fri, Aug 12, 2011	33.16	33.39	32.91	33.24
2600	NYSE	RDY	Thu, Aug 11, 2011	32.38	33.45	32.19	33.14
2599	NYSE	RDY	Wed, Aug 10, 2011	32.74	32.82	31.97	32.05
2598	NYSE	RDY	Tue, Aug 9, 2011	32.80	33.46	32.00	33.39
2597	NYSE	RDY	Mon, Aug 8, 2011	33.53	33.98	30.73	31.19
2596	NYSE	RDY	Fri, Aug 5, 2011	34.02	34.70	33.15	33.68
2595	NYSE	RDY	Thu, Aug 4, 2011	34.60	34.64	33.12	33.20
2594	NYSE	RDY	Wed, Aug 3, 2011	35.26	35.32	34.60	35.20
2593	NYSE	RDY	Tue, Aug 2, 2011	35.69	36.07	35.29	35.40
2592	NYSE	RDY	Mon, Aug 1, 2011	36.33	36.33	35.38	35.51
2591	NYSE	RDY	Fri, Jul 29, 2011	35.45	35.82	35.44	35.66
2590	NYSE	RDY	Thu, Jul 28, 2011	36.01	36.23	35.42	35.56
2589	NYSE	RDY	Wed, Jul 27, 2011	35.72	35.80	35.26	35.32
2588	NYSE	RDY	Tue, Jul 26, 2011	35.43	35.58	35.24	35.32
2587	NYSE	RDY	Mon, Jul 25, 2011	35.43	35.61	35.36	35.46
2586	NYSE	RDY	Fri, Jul 22, 2011	35.11	35.31	35.03	35.15
2585	NYSE	RDY	Thu, Jul 21, 2011	34.90	34.90	34.51	34.66
2584	NYSE	RDY	Wed, Jul 20, 2011	35.49	35.55	34.59	34.69
2583	NYSE	RDY	Tue, Jul 19, 2011	35.87	36.38	35.79	36.28
2582	NYSE	RDY	Mon, Jul 18, 2011	35.44	35.54	35.25	35.49
2581	NYSE	RDY	Fri, Jul 15, 2011	36.12	36.17	35.85	36.00
2580	NYSE	RDY	Thu, Jul 14, 2011	35.99	36.03	35.72	35.99
2579	NYSE	RDY	Wed, Jul 13, 2011	35.68	36.38	35.68	36.11
2578	NYSE	RDY	Tue, Jul 12, 2011	34.49	35.15	34.48	34.84
2577	NYSE	RDY	Mon, Jul 11, 2011	34.42	34.49	34.21	34.42
2576	NYSE	RDY	Fri, Jul 8, 2011	34.84	34.86	34.41	34.76
2575	NYSE	RDY	Thu, Jul 7, 2011	35.14	35.17	34.91	35.00
2574	NYSE	RDY	Wed, Jul 6, 2011	34.57	34.66	33.96	34.52
2573	NYSE	RDY	Tue, Jul 5, 2011	35.22	35.44	35.10	35.12
2572	NYSE	RDY	Fri, Jul 1, 2011	34.39	34.85	34.23	34.85
2571	NYSE	RDY	Thu, Jun 30, 2011	34.48	34.53	34.11	34.33
2570	NYSE	RDY	Wed, Jun 29, 2011	34.66	34.89	34.62	34.79
2569	NYSE	RDY	Tue, Jun 28, 2011	34.08	34.88	34.08	34.67
2568	NYSE	RDY	Mon, Jun 27, 2011	33.30	33.47	33.18	33.45
2567	NYSE	RDY	Fri, Jun 24, 2011	33.19	33.20	32.84	33.16
2566	NYSE	RDY	Thu, Jun 23, 2011	33.33	33.45	32.98	33.16
2565	NYSE	RDY	Wed, Jun 22, 2011	33.80	34.00	33.65	33.71
2564	NYSE	RDY	Tue, Jun 21, 2011	33.89	34.19	33.84	34.02
2563	NYSE	RDY	Mon, Jun 20, 2011	33.91	33.91	33.51	33.83
2562	NYSE	RDY	Fri, Jun 17, 2011	34.55	34.81	34.23	34.37
2561	NYSE	RDY	Thu, Jun 16, 2011	34.55	34.74	34.00	34.47
2560	NYSE	RDY	Wed, Jun 15, 2011	34.81	34.87	34.43	34.46
2559	NYSE	RDY	Tue, Jun 14, 2011	34.60	35.21	34.60	34.81
2558	NYSE	RDY	Mon, Jun 13, 2011	35.00	35.16	34.80	34.99
2557	NYSE	RDY	Fri, Jun 10, 2011	35.47	35.47	35.02	35.06
2556	NYSE	RDY	Thu, Jun 9, 2011	35.83	35.89	35.52	35.67
2555	NYSE	RDY	Wed, Jun 8, 2011	36.16	36.22	35.86	36.03
2554	NYSE	RDY	Tue, Jun 7, 2011	36.21	36.48	36.18	36.36
2553	NYSE	RDY	Mon, Jun 6, 2011	36.17	36.31	35.93	35.95
2552	NYSE	RDY	Fri, Jun 3, 2011	35.82	36.21	35.60	35.97
2551	NYSE	RDY	Thu, Jun 2, 2011	36.27	36.50	35.94	36.36
2550	NYSE	RDY	Wed, Jun 1, 2011	36.28	36.54	35.97	36.01
2549	NYSE	RDY	Tue, May 31, 2011	36.13	36.29	35.74	36.26
2548	NYSE	RDY	Fri, May 27, 2011	35.55	35.67	35.10	35.64
2547	NYSE	RDY	Thu, May 26, 2011	35.14	35.22	34.98	35.08
2546	NYSE	RDY	Wed, May 25, 2011	34.93	35.27	34.85	35.12
2545	NYSE	RDY	Tue, May 24, 2011	35.19	35.41	35.12	35.22
2544	NYSE	RDY	Mon, May 23, 2011	35.33	35.59	35.08	35.39
2543	NYSE	RDY	Fri, May 20, 2011	36.23	36.25	35.94	35.94
2542	NYSE	RDY	Thu, May 19, 2011	36.74	36.87	36.31	36.36
2541	NYSE	RDY	Wed, May 18, 2011	36.37	37.01	36.31	37.00
2540	NYSE	RDY	Tue, May 17, 2011	37.03	37.22	36.86	36.95
2539	NYSE	RDY	Mon, May 16, 2011	37.08	37.24	36.87	37.14
2538	NYSE	RDY	Fri, May 13, 2011	37.90	38.13	37.71	37.82
2537	NYSE	RDY	Thu, May 12, 2011	36.65	37.17	36.32	37.13
2536	NYSE	RDY	Wed, May 11, 2011	36.72	37.19	36.68	36.92
2535	NYSE	RDY	Tue, May 10, 2011	36.76	37.05	36.65	37.04
2534	NYSE	RDY	Mon, May 9, 2011	36.41	36.89	36.39	36.89
2533	NYSE	RDY	Fri, May 6, 2011	36.82	37.17	36.58	36.73
2532	NYSE	RDY	Thu, May 5, 2011	36.14	36.89	36.06	36.57
2531	NYSE	RDY	Wed, May 4, 2011	36.58	37.01	36.40	36.52
2530	NYSE	RDY	Tue, May 3, 2011	38.46	38.69	37.96	38.17
2529	NYSE	RDY	Mon, May 2, 2011	39.29	39.30	38.60	38.69
2528	NYSE	RDY	Fri, Apr 29, 2011	38.45	39.37	38.45	39.24
2527	NYSE	RDY	Thu, Apr 28, 2011	38.21	38.55	38.21	38.46
2526	NYSE	RDY	Wed, Apr 27, 2011	38.10	38.43	37.72	38.43
2525	NYSE	RDY	Tue, Apr 26, 2011	38.09	38.54	38.02	38.27
2524	NYSE	RDY	Mon, Apr 25, 2011	37.60	37.94	37.37	37.94
2523	NYSE	RDY	Thu, Apr 21, 2011	37.78	38.00	37.75	37.80
2522	NYSE	RDY	Wed, Apr 20, 2011	37.94	38.16	37.77	38.15
2521	NYSE	RDY	Tue, Apr 19, 2011	36.96	37.33	36.91	37.17
2520	NYSE	RDY	Mon, Apr 18, 2011	37.28	37.33	36.84	37.14
2519	NYSE	RDY	Fri, Apr 15, 2011	37.58	37.94	37.42	37.68
2518	NYSE	RDY	Thu, Apr 14, 2011	37.53	37.74	37.40	37.65
2517	NYSE	RDY	Wed, Apr 13, 2011	37.42	37.61	37.00	37.20
2516	NYSE	RDY	Tue, Apr 12, 2011	36.83	37.12	36.82	36.92
2515	NYSE	RDY	Mon, Apr 11, 2011	37.22	37.22	36.90	37.07
2514	NYSE	RDY	Fri, Apr 8, 2011	37.31	37.82	37.19	37.74
2513	NYSE	RDY	Thu, Apr 7, 2011	37.63	38.08	36.75	36.90
2512	NYSE	RDY	Wed, Apr 6, 2011	37.99	38.36	37.87	38.08
2511	NYSE	RDY	Tue, Apr 5, 2011	37.47	37.89	37.45	37.85
2510	NYSE	RDY	Mon, Apr 4, 2011	37.42	37.69	37.42	37.53
2509	NYSE	RDY	Fri, Apr 1, 2011	37.22	37.74	37.19	37.73
2508	NYSE	RDY	Thu, Mar 31, 2011	37.24	37.53	37.19	37.30
2507	NYSE	RDY	Wed, Mar 30, 2011	36.86	37.37	36.86	37.18
2506	NYSE	RDY	Tue, Mar 29, 2011	35.75	37.32	35.70	36.92
2505	NYSE	RDY	Mon, Mar 28, 2011	35.29	35.42	34.88	34.99
2504	NYSE	RDY	Fri, Mar 25, 2011	35.40	35.66	35.03	35.25
2503	NYSE	RDY	Thu, Mar 24, 2011	34.83	35.33	34.67	35.03
2502	NYSE	RDY	Wed, Mar 23, 2011	34.61	34.79	34.45	34.78
2501	NYSE	RDY	Tue, Mar 22, 2011	34.33	34.59	34.25	34.43
2500	NYSE	RDY	Mon, Mar 21, 2011	34.10	34.47	34.10	34.39
2499	NYSE	RDY	Fri, Mar 18, 2011	33.89	34.03	33.62	34.00
2498	NYSE	RDY	Thu, Mar 17, 2011	34.02	34.20	33.60	33.65
2497	NYSE	RDY	Wed, Mar 16, 2011	34.61	34.70	33.52	33.74
2496	NYSE	RDY	Tue, Mar 15, 2011	34.12	34.87	33.83	34.58
2495	NYSE	RDY	Mon, Mar 14, 2011	35.00	35.30	34.98	35.22
2494	NYSE	RDY	Fri, Mar 11, 2011	34.76	35.10	34.76	34.99
2493	NYSE	RDY	Thu, Mar 10, 2011	34.98	35.02	34.52	34.83
2492	NYSE	RDY	Wed, Mar 9, 2011	35.69	35.85	35.43	35.54
2491	NYSE	RDY	Tue, Mar 8, 2011	35.26	35.59	35.13	35.53
2490	NYSE	RDY	Mon, Mar 7, 2011	35.43	35.85	35.15	35.36
2489	NYSE	RDY	Fri, Mar 4, 2011	35.23	35.25	34.83	35.14
2488	NYSE	RDY	Thu, Mar 3, 2011	34.98	35.85	34.98	35.73
2487	NYSE	RDY	Wed, Mar 2, 2011	35.02	35.07	34.78	34.95
2486	NYSE	RDY	Tue, Mar 1, 2011	34.78	35.22	34.67	34.80
2485	NYSE	RDY	Mon, Feb 28, 2011	33.83	34.14	33.65	34.05
2484	NYSE	RDY	Fri, Feb 25, 2011	33.34	33.80	33.34	33.69
2483	NYSE	RDY	Thu, Feb 24, 2011	33.24	33.24	32.60	32.97
2482	NYSE	RDY	Wed, Feb 23, 2011	34.58	34.85	33.89	33.97
2481	NYSE	RDY	Tue, Feb 22, 2011	33.90	34.22	33.55	33.62
2480	NYSE	RDY	Fri, Feb 18, 2011	33.88	33.93	33.60	33.85
2479	NYSE	RDY	Thu, Feb 17, 2011	33.78	33.80	33.43	33.48
2478	NYSE	RDY	Wed, Feb 16, 2011	33.07	33.64	33.07	33.61
2477	NYSE	RDY	Tue, Feb 15, 2011	33.54	33.62	33.31	33.43
2476	NYSE	RDY	Mon, Feb 14, 2011	33.56	33.85	33.48	33.52
2475	NYSE	RDY	Fri, Feb 11, 2011	32.99	33.23	32.80	33.15
2474	NYSE	RDY	Thu, Feb 10, 2011	32.79	33.11	32.58	32.93
2473	NYSE	RDY	Wed, Feb 9, 2011	33.60	33.60	33.11	33.17
2472	NYSE	RDY	Tue, Feb 8, 2011	33.98	34.06	33.75	33.91
2471	NYSE	RDY	Mon, Feb 7, 2011	34.56	34.56	34.10	34.21
2470	NYSE	RDY	Fri, Feb 4, 2011	34.98	35.01	34.47	34.74
2469	NYSE	RDY	Thu, Feb 3, 2011	35.04	35.58	35.00	35.36
2468	NYSE	RDY	Wed, Feb 2, 2011	35.33	35.62	35.31	35.46
2467	NYSE	RDY	Tue, Feb 1, 2011	35.61	35.64	34.75	35.64
2466	NYSE	RDY	Mon, Jan 31, 2011	35.72	35.75	35.25	35.74
2465	NYSE	RDY	Fri, Jan 28, 2011	34.20	36.31	33.93	35.47
2464	NYSE	RDY	Thu, Jan 27, 2011	34.72	34.72	34.29	34.35
2463	NYSE	RDY	Wed, Jan 26, 2011	35.25	35.39	34.78	34.78
2462	NYSE	RDY	Tue, Jan 25, 2011	35.00	35.12	34.43	34.69
2461	NYSE	RDY	Mon, Jan 24, 2011	35.90	36.71	35.64	36.56
2460	NYSE	RDY	Fri, Jan 21, 2011	36.66	36.73	35.90	35.96
2459	NYSE	RDY	Thu, Jan 20, 2011	36.70	37.05	36.35	36.79
2458	NYSE	RDY	Wed, Jan 19, 2011	36.94	36.94	36.55	36.71
2457	NYSE	RDY	Tue, Jan 18, 2011	36.51	37.30	36.51	37.30
2456	NYSE	RDY	Fri, Jan 14, 2011	36.15	36.77	36.15	36.74
2455	NYSE	RDY	Thu, Jan 13, 2011	36.40	36.57	36.14	36.32
2454	NYSE	RDY	Wed, Jan 12, 2011	37.01	37.01	36.41	36.62
2453	NYSE	RDY	Tue, Jan 11, 2011	36.82	37.46	36.68	36.85
2452	NYSE	RDY	Mon, Jan 10, 2011	36.61	36.63	36.18	36.37
2451	NYSE	RDY	Fri, Jan 7, 2011	37.59	37.74	36.50	36.64
2450	NYSE	RDY	Thu, Jan 6, 2011	37.97	38.10	37.30	37.50
2449	NYSE	RDY	Wed, Jan 5, 2011	37.44	38.02	37.44	37.98
2448	NYSE	RDY	Tue, Jan 4, 2011	37.36	37.79	37.06	37.42
2447	NYSE	RDY	Mon, Jan 3, 2011	37.19	37.55	37.19	37.33
2446	NYSE	RDY	Fri, Dec 31, 2010	36.77	37.18	36.68	36.96
2445	NYSE	RDY	Thu, Dec 30, 2010	37.00	37.25	36.85	37.01
2444	NYSE	RDY	Wed, Dec 29, 2010	37.04	37.34	36.61	36.69
2443	NYSE	RDY	Tue, Dec 28, 2010	37.03	37.21	36.72	36.92
2442	NYSE	RDY	Mon, Dec 27, 2010	36.86	37.10	36.65	36.87
2441	NYSE	RDY	Thu, Dec 23, 2010	37.02	37.15	36.97	36.98
2440	NYSE	RDY	Wed, Dec 22, 2010	36.75	37.59	36.67	37.31
2439	NYSE	RDY	Tue, Dec 21, 2010	37.60	37.60	34.85	35.36
2438	NYSE	RDY	Mon, Dec 20, 2010	38.28	38.28	37.22	37.71
2437	NYSE	RDY	Fri, Dec 17, 2010	39.17	39.31	38.77	39.10
2436	NYSE	RDY	Thu, Dec 16, 2010	39.50	39.69	39.03	39.23
2435	NYSE	RDY	Wed, Dec 15, 2010	40.05	40.05	39.55	39.82
2434	NYSE	RDY	Tue, Dec 14, 2010	40.85	40.92	40.51	40.54
2433	NYSE	RDY	Mon, Dec 13, 2010	39.79	41.00	39.79	40.74
2432	NYSE	RDY	Fri, Dec 10, 2010	40.71	40.71	40.31	40.48
2431	NYSE	RDY	Thu, Dec 9, 2010	40.69	40.79	40.55	40.66
2430	NYSE	RDY	Wed, Dec 8, 2010	41.40	41.60	41.20	41.58
2429	NYSE	RDY	Tue, Dec 7, 2010	41.58	41.80	41.40	41.76
2428	NYSE	RDY	Mon, Dec 6, 2010	40.99	41.30	40.92	41.12
2427	NYSE	RDY	Fri, Dec 3, 2010	40.67	41.11	40.60	41.03
2426	NYSE	RDY	Thu, Dec 2, 2010	39.41	40.28	39.33	40.27
2425	NYSE	RDY	Wed, Dec 1, 2010	39.43	39.62	39.03	39.33
2424	NYSE	RDY	Tue, Nov 30, 2010	39.08	39.18	38.71	38.98
2423	NYSE	RDY	Mon, Nov 29, 2010	38.70	39.39	38.70	39.30
2422	NYSE	RDY	Fri, Nov 26, 2010	39.31	39.89	39.19	39.47
2421	NYSE	RDY	Wed, Nov 24, 2010	38.96	39.87	38.96	39.77
2420	NYSE	RDY	Tue, Nov 23, 2010	38.52	39.11	38.50	38.94
2419	NYSE	RDY	Mon, Nov 22, 2010	39.02	39.37	38.79	39.27
2418	NYSE	RDY	Fri, Nov 19, 2010	39.48	39.54	39.00	39.46
2417	NYSE	RDY	Thu, Nov 18, 2010	39.45	40.00	39.26	39.85
2416	NYSE	RDY	Wed, Nov 17, 2010	38.79	39.06	38.72	38.96
2415	NYSE	RDY	Tue, Nov 16, 2010	38.97	39.05	38.36	38.75
2414	NYSE	RDY	Mon, Nov 15, 2010	39.51	39.56	39.02	39.10
2413	NYSE	RDY	Fri, Nov 12, 2010	39.71	39.78	39.13	39.40
2412	NYSE	RDY	Thu, Nov 11, 2010	39.12	39.68	39.12	39.62
2411	NYSE	RDY	Wed, Nov 10, 2010	39.52	39.68	39.03	39.42
2410	NYSE	RDY	Tue, Nov 9, 2010	40.25	40.25	39.70	39.81
2409	NYSE	RDY	Mon, Nov 8, 2010	40.20	40.24	39.73	39.97
2408	NYSE	RDY	Fri, Nov 5, 2010	39.93	40.16	39.75	39.87
2407	NYSE	RDY	Thu, Nov 4, 2010	39.50	39.98	39.37	39.81
2406	NYSE	RDY	Wed, Nov 3, 2010	38.69	39.05	38.56	38.90
2405	NYSE	RDY	Tue, Nov 2, 2010	38.05	38.49	38.02	38.24
2404	NYSE	RDY	Mon, Nov 1, 2010	37.89	38.00	37.73	37.93
2403	NYSE	RDY	Fri, Oct 29, 2010	37.75	38.06	37.55	37.83
2402	NYSE	RDY	Thu, Oct 28, 2010	37.20	37.65	37.07	37.53
2401	NYSE	RDY	Wed, Oct 27, 2010	37.43	37.44	37.01	37.13
2400	NYSE	RDY	Tue, Oct 26, 2010	37.44	37.74	37.40	37.46
2399	NYSE	RDY	Mon, Oct 25, 2010	37.50	37.61	37.25	37.37
2398	NYSE	RDY	Fri, Oct 22, 2010	36.38	36.94	36.35	36.82
2397	NYSE	RDY	Thu, Oct 21, 2010	36.74	37.05	36.15	36.37
2396	NYSE	RDY	Wed, Oct 20, 2010	36.01	36.56	36.01	36.40
2395	NYSE	RDY	Tue, Oct 19, 2010	36.77	36.77	36.14	36.40
2394	NYSE	RDY	Mon, Oct 18, 2010	36.26	37.14	36.26	36.97
2393	NYSE	RDY	Fri, Oct 15, 2010	36.43	36.55	36.13	36.32
2392	NYSE	RDY	Thu, Oct 14, 2010	36.07	37.02	36.07	36.68
2391	NYSE	RDY	Wed, Oct 13, 2010	35.90	36.30	35.66	36.09
2390	NYSE	RDY	Tue, Oct 12, 2010	35.15	35.38	35.01	35.25
2389	NYSE	RDY	Mon, Oct 11, 2010	35.86	35.86	35.02	35.18
2388	NYSE	RDY	Fri, Oct 8, 2010	35.43	35.46	34.94	35.29
2387	NYSE	RDY	Thu, Oct 7, 2010	35.00	35.73	34.99	35.43
2386	NYSE	RDY	Wed, Oct 6, 2010	34.10	34.65	33.99	34.58
2385	NYSE	RDY	Tue, Oct 5, 2010	33.73	34.08	33.59	33.99
2384	NYSE	RDY	Mon, Oct 4, 2010	33.47	33.97	33.46	33.89
2383	NYSE	RDY	Fri, Oct 1, 2010	32.93	33.90	32.92	33.89
2382	NYSE	RDY	Thu, Sep 30, 2010	32.48	32.49	31.97	32.22
2381	NYSE	RDY	Wed, Sep 29, 2010	32.75	32.86	32.41	32.57
2380	NYSE	RDY	Tue, Sep 28, 2010	32.50	32.93	32.23	32.75
2379	NYSE	RDY	Mon, Sep 27, 2010	33.20	33.20	32.77	32.80
2378	NYSE	RDY	Fri, Sep 24, 2010	33.59	33.59	33.01	33.13
2377	NYSE	RDY	Thu, Sep 23, 2010	32.30	33.23	32.30	33.02
2376	NYSE	RDY	Wed, Sep 22, 2010	32.45	32.64	32.20	32.58
2375	NYSE	RDY	Tue, Sep 21, 2010	32.07	32.60	31.98	32.47
2374	NYSE	RDY	Mon, Sep 20, 2010	31.83	32.53	31.75	32.50
2373	NYSE	RDY	Fri, Sep 17, 2010	31.74	31.93	31.54	31.61
2372	NYSE	RDY	Thu, Sep 16, 2010	31.90	31.95	31.50	31.81
2371	NYSE	RDY	Wed, Sep 15, 2010	31.39	32.13	31.29	31.96
2370	NYSE	RDY	Tue, Sep 14, 2010	31.81	32.08	31.75	31.80
2369	NYSE	RDY	Mon, Sep 13, 2010	31.69	32.00	31.58	31.87
2368	NYSE	RDY	Fri, Sep 10, 2010	30.66	30.83	30.52	30.70
2367	NYSE	RDY	Thu, Sep 9, 2010	30.41	30.66	30.24	30.61
2366	NYSE	RDY	Wed, Sep 8, 2010	30.27	30.70	30.27	30.43
2365	NYSE	RDY	Tue, Sep 7, 2010	30.81	30.81	30.44	30.52
2364	NYSE	RDY	Fri, Sep 3, 2010	29.99	30.58	29.88	30.56
2363	NYSE	RDY	Thu, Sep 2, 2010	29.41	29.86	29.31	29.86
2362	NYSE	RDY	Wed, Sep 1, 2010	29.08	29.32	29.00	29.19
2361	NYSE	RDY	Tue, Aug 31, 2010	28.71	29.19	28.71	28.81
2360	NYSE	RDY	Mon, Aug 30, 2010	28.60	28.86	28.42	28.42
2359	NYSE	RDY	Fri, Aug 27, 2010	28.27	28.83	28.10	28.62
2358	NYSE	RDY	Thu, Aug 26, 2010	28.54	28.66	28.13	28.27
2357	NYSE	RDY	Wed, Aug 25, 2010	28.14	28.48	27.95	28.35
2356	NYSE	RDY	Tue, Aug 24, 2010	28.09	28.59	27.93	28.35
2355	NYSE	RDY	Mon, Aug 23, 2010	28.52	28.74	28.19	28.35
2354	NYSE	RDY	Fri, Aug 20, 2010	28.25	28.34	27.90	28.25
2353	NYSE	RDY	Thu, Aug 19, 2010	28.79	28.88	28.21	28.28
2352	NYSE	RDY	Wed, Aug 18, 2010	28.89	29.19	28.69	28.95
2351	NYSE	RDY	Tue, Aug 17, 2010	28.75	28.92	28.44	28.76
2350	NYSE	RDY	Mon, Aug 16, 2010	28.55	29.14	28.55	28.94
2349	NYSE	RDY	Fri, Aug 13, 2010	28.24	28.99	28.24	28.89
2348	NYSE	RDY	Thu, Aug 12, 2010	28.25	28.95	28.25	28.64
2347	NYSE	RDY	Wed, Aug 11, 2010	28.49	28.49	28.03	28.17
2346	NYSE	RDY	Tue, Aug 10, 2010	28.97	29.10	28.52	28.97
2345	NYSE	RDY	Mon, Aug 9, 2010	29.45	29.45	28.71	29.26
2344	NYSE	RDY	Fri, Aug 6, 2010	29.20	29.27	28.69	29.13
2343	NYSE	RDY	Thu, Aug 5, 2010	29.25	29.37	29.01	29.34
2342	NYSE	RDY	Wed, Aug 4, 2010	29.77	29.90	29.57	29.77
2341	NYSE	RDY	Tue, Aug 3, 2010	29.50	29.74	29.42	29.54
2340	NYSE	RDY	Mon, Aug 2, 2010	28.92	29.44	28.92	29.38
2339	NYSE	RDY	Fri, Jul 30, 2010	28.75	29.02	28.51	28.91
2338	NYSE	RDY	Thu, Jul 29, 2010	29.19	29.45	28.56	28.73
2337	NYSE	RDY	Wed, Jul 28, 2010	28.13	28.50	28.02	28.32
2336	NYSE	RDY	Tue, Jul 27, 2010	28.12	28.44	27.93	28.06
2335	NYSE	RDY	Mon, Jul 26, 2010	28.47	28.61	27.55	27.88
2334	NYSE	RDY	Fri, Jul 23, 2010	28.53	28.95	28.21	28.73
2333	NYSE	RDY	Thu, Jul 22, 2010	29.20	29.67	27.64	28.10
2332	NYSE	RDY	Wed, Jul 21, 2010	30.27	30.29	29.01	29.40
2331	NYSE	RDY	Tue, Jul 20, 2010	30.45	30.66	30.02	30.61
2330	NYSE	RDY	Mon, Jul 19, 2010	31.23	31.49	30.53	30.96
2329	NYSE	RDY	Fri, Jul 16, 2010	31.57	31.88	31.07	31.20
2328	NYSE	RDY	Thu, Jul 15, 2010	31.49	31.73	31.32	31.63
2327	NYSE	RDY	Wed, Jul 14, 2010	31.43	31.57	31.17	31.34
2326	NYSE	RDY	Tue, Jul 13, 2010	31.36	31.83	30.94	31.57
2325	NYSE	RDY	Mon, Jul 12, 2010	31.34	31.59	31.04	31.44
2324	NYSE	RDY	Fri, Jul 9, 2010	31.72	31.74	31.28	31.30
2323	NYSE	RDY	Thu, Jul 8, 2010	31.50	31.81	31.37	31.74
2322	NYSE	RDY	Wed, Jul 7, 2010	31.25	31.50	31.03	31.41
2321	NYSE	RDY	Tue, Jul 6, 2010	31.32	31.95	31.05	31.10
2320	NYSE	RDY	Fri, Jul 2, 2010	30.65	31.25	30.50	31.04
2319	NYSE	RDY	Thu, Jul 1, 2010	30.77	30.86	29.59	30.41
2318	NYSE	RDY	Wed, Jun 30, 2010	30.51	31.20	30.50	30.85
2317	NYSE	RDY	Tue, Jun 29, 2010	31.26	31.44	30.80	30.90
2316	NYSE	RDY	Mon, Jun 28, 2010	32.28	32.28	31.71	31.86
2315	NYSE	RDY	Fri, Jun 25, 2010	31.86	32.42	31.67	32.14
2314	NYSE	RDY	Thu, Jun 24, 2010	31.40	32.00	31.15	31.70
2313	NYSE	RDY	Wed, Jun 23, 2010	31.10	31.95	31.10	31.53
2312	NYSE	RDY	Tue, Jun 22, 2010	30.91	31.09	30.61	30.63
2311	NYSE	RDY	Mon, Jun 21, 2010	31.52	31.70	31.22	31.34
2310	NYSE	RDY	Fri, Jun 18, 2010	31.21	31.21	30.61	30.69
2309	NYSE	RDY	Thu, Jun 17, 2010	30.99	30.99	30.41	30.85
2308	NYSE	RDY	Wed, Jun 16, 2010	30.76	31.04	30.31	30.84
2307	NYSE	RDY	Tue, Jun 15, 2010	30.67	31.11	30.67	31.02
2306	NYSE	RDY	Mon, Jun 14, 2010	31.31	31.31	30.25	30.46
2305	NYSE	RDY	Fri, Jun 11, 2010	31.66	31.68	31.17	31.37
2304	NYSE	RDY	Thu, Jun 10, 2010	32.56	32.75	31.71	32.11
2303	NYSE	RDY	Wed, Jun 9, 2010	31.40	33.14	31.40	32.60
2302	NYSE	RDY	Tue, Jun 8, 2010	29.97	31.08	29.97	31.06
2301	NYSE	RDY	Mon, Jun 7, 2010	29.59	30.27	29.59	29.80
2300	NYSE	RDY	Fri, Jun 4, 2010	29.67	30.19	29.31	29.47
2299	NYSE	RDY	Thu, Jun 3, 2010	30.39	30.79	30.04	30.65
2298	NYSE	RDY	Wed, Jun 2, 2010	29.77	30.35	29.65	30.33
2297	NYSE	RDY	Tue, Jun 1, 2010	29.03	29.94	28.95	29.43
2296	NYSE	RDY	Fri, May 28, 2010	28.79	29.21	28.40	28.70
2295	NYSE	RDY	Thu, May 27, 2010	28.11	28.62	28.11	28.60
2294	NYSE	RDY	Wed, May 26, 2010	27.48	27.72	27.33	27.47
2293	NYSE	RDY	Tue, May 25, 2010	26.06	26.87	25.75	26.87
2292	NYSE	RDY	Mon, May 24, 2010	26.68	27.50	26.68	27.12
2291	NYSE	RDY	Fri, May 21, 2010	26.56	27.70	26.56	27.40
2290	NYSE	RDY	Thu, May 20, 2010	27.82	27.88	26.76	26.93
2289	NYSE	RDY	Wed, May 19, 2010	28.04	28.18	27.52	27.96
2288	NYSE	RDY	Tue, May 18, 2010	28.44	28.98	28.18	28.28
2287	NYSE	RDY	Mon, May 17, 2010	28.27	28.61	27.63	28.26
2286	NYSE	RDY	Fri, May 14, 2010	28.00	28.35	27.80	28.08
2285	NYSE	RDY	Thu, May 13, 2010	28.31	28.38	27.85	27.88
2284	NYSE	RDY	Wed, May 12, 2010	27.36	28.58	27.36	28.38
2283	NYSE	RDY	Tue, May 11, 2010	26.03	27.28	26.03	27.00
2282	NYSE	RDY	Mon, May 10, 2010	27.02	27.30	26.42	26.67
2281	NYSE	RDY	Fri, May 7, 2010	25.39	25.91	24.77	25.30
2280	NYSE	RDY	Thu, May 6, 2010	27.30	27.41	24.17	25.93
2279	NYSE	RDY	Wed, May 5, 2010	26.81	27.94	26.81	27.69
2278	NYSE	RDY	Tue, May 4, 2010	27.97	27.97	27.56	27.87
2277	NYSE	RDY	Mon, May 3, 2010	28.20	28.28	27.78	28.18
2276	NYSE	RDY	Fri, Apr 30, 2010	28.42	28.70	28.03	28.09
2275	NYSE	RDY	Thu, Apr 29, 2010	27.99	28.63	27.74	28.34
2274	NYSE	RDY	Wed, Apr 28, 2010	27.74	27.85	27.51	27.82
2273	NYSE	RDY	Tue, Apr 27, 2010	28.14	28.20	27.09	27.16
2272	NYSE	RDY	Mon, Apr 26, 2010	27.56	28.10	27.56	27.96
2271	NYSE	RDY	Fri, Apr 23, 2010	27.42	27.42	26.79	27.22
2270	NYSE	RDY	Thu, Apr 22, 2010	26.81	26.85	26.46	26.72
2269	NYSE	RDY	Wed, Apr 21, 2010	26.50	26.56	26.26	26.37
2268	NYSE	RDY	Tue, Apr 20, 2010	26.48	26.66	26.21	26.62
2267	NYSE	RDY	Mon, Apr 19, 2010	26.31	26.78	26.31	26.75
2266	NYSE	RDY	Fri, Apr 16, 2010	26.88	27.06	26.17	26.60
2265	NYSE	RDY	Thu, Apr 15, 2010	27.59	27.91	27.30	27.31
2264	NYSE	RDY	Wed, Apr 14, 2010	27.19	27.43	27.04	27.41
2263	NYSE	RDY	Tue, Apr 13, 2010	27.10	27.19	26.81	27.15
2262	NYSE	RDY	Mon, Apr 12, 2010	27.48	27.48	26.75	27.36
2261	NYSE	RDY	Fri, Apr 9, 2010	28.41	28.48	28.06	28.07
2260	NYSE	RDY	Thu, Apr 8, 2010	28.75	28.81	28.50	28.71
2259	NYSE	RDY	Wed, Apr 7, 2010	29.00	29.08	28.75	28.88
2258	NYSE	RDY	Tue, Apr 6, 2010	29.02	29.26	28.78	29.08
2257	NYSE	RDY	Mon, Apr 5, 2010	28.79	29.37	28.79	29.37
2256	NYSE	RDY	Thu, Apr 1, 2010	28.33	28.71	28.31	28.58
2255	NYSE	RDY	Wed, Mar 31, 2010	28.40	28.46	28.23	28.23
2254	NYSE	RDY	Tue, Mar 30, 2010	28.41	28.44	28.03	28.18
2253	NYSE	RDY	Mon, Mar 29, 2010	28.65	28.65	28.30	28.55
2252	NYSE	RDY	Fri, Mar 26, 2010	28.75	28.75	28.14	28.31
2251	NYSE	RDY	Thu, Mar 25, 2010	29.23	29.23	28.45	28.47
2250	NYSE	RDY	Wed, Mar 24, 2010	28.60	28.99	28.41	28.75
2249	NYSE	RDY	Tue, Mar 23, 2010	28.84	29.10	28.40	28.90
2248	NYSE	RDY	Mon, Mar 22, 2010	28.38	28.76	27.90	28.30
2247	NYSE	RDY	Fri, Mar 19, 2010	27.69	28.44	27.50	28.13
2246	NYSE	RDY	Thu, Mar 18, 2010	27.57	27.63	27.23	27.56
2245	NYSE	RDY	Wed, Mar 17, 2010	27.16	27.83	26.94	27.54
2244	NYSE	RDY	Tue, Mar 16, 2010	27.11	27.11	26.68	26.86
2243	NYSE	RDY	Mon, Mar 15, 2010	26.73	26.82	26.35	26.76
2242	NYSE	RDY	Fri, Mar 12, 2010	26.04	26.34	26.02	26.23
2241	NYSE	RDY	Thu, Mar 11, 2010	25.73	25.95	25.53	25.95
2240	NYSE	RDY	Wed, Mar 10, 2010	25.91	26.01	25.55	26.01
2239	NYSE	RDY	Tue, Mar 9, 2010	25.89	25.98	25.72	25.87
2238	NYSE	RDY	Mon, Mar 8, 2010	25.70	25.96	25.47	25.87
2237	NYSE	RDY	Fri, Mar 5, 2010	25.49	25.73	25.34	25.66
2236	NYSE	RDY	Thu, Mar 4, 2010	25.83	25.83	25.21	25.31
2235	NYSE	RDY	Wed, Mar 3, 2010	25.59	25.81	25.28	25.53
2234	NYSE	RDY	Tue, Mar 2, 2010	24.88	25.54	24.40	25.45
2233	NYSE	RDY	Mon, Mar 1, 2010	25.08	25.35	24.85	25.24
2232	NYSE	RDY	Fri, Feb 26, 2010	24.69	24.91	24.55	24.61
2231	NYSE	RDY	Thu, Feb 25, 2010	24.42	24.60	24.15	24.50
2230	NYSE	RDY	Wed, Feb 24, 2010	24.47	24.67	24.33	24.55
2229	NYSE	RDY	Tue, Feb 23, 2010	25.22	25.22	24.17	24.23
2228	NYSE	RDY	Mon, Feb 22, 2010	24.69	24.69	23.82	23.90
2227	NYSE	RDY	Fri, Feb 19, 2010	24.35	24.45	24.25	24.37
2226	NYSE	RDY	Thu, Feb 18, 2010	24.10	24.47	24.10	24.44
2225	NYSE	RDY	Wed, Feb 17, 2010	24.38	24.62	24.07	24.29
2224	NYSE	RDY	Tue, Feb 16, 2010	24.09	24.28	23.95	24.25
2223	NYSE	RDY	Fri, Feb 12, 2010	23.32	23.65	23.28	23.60
2222	NYSE	RDY	Thu, Feb 11, 2010	23.23	23.78	23.16	23.60
2221	NYSE	RDY	Wed, Feb 10, 2010	23.53	23.59	23.13	23.38
2220	NYSE	RDY	Tue, Feb 9, 2010	23.73	23.73	23.13	23.66
2219	NYSE	RDY	Mon, Feb 8, 2010	24.03	24.03	23.24	23.34
2218	NYSE	RDY	Fri, Feb 5, 2010	24.63	24.63	23.51	24.18
2217	NYSE	RDY	Thu, Feb 4, 2010	24.62	24.75	24.02	24.12
2216	NYSE	RDY	Wed, Feb 3, 2010	25.04	25.12	24.60	24.80
2215	NYSE	RDY	Tue, Feb 2, 2010	24.76	25.10	24.73	25.03
2214	NYSE	RDY	Mon, Feb 1, 2010	24.04	24.50	23.72	23.97
2213	NYSE	RDY	Fri, Jan 29, 2010	24.00	24.00	23.65	23.71
2212	NYSE	RDY	Thu, Jan 28, 2010	24.56	24.63	23.46	23.52
2211	NYSE	RDY	Wed, Jan 27, 2010	23.57	23.88	23.57	23.74
2210	NYSE	RDY	Tue, Jan 26, 2010	23.99	24.00	23.27	23.60
2209	NYSE	RDY	Mon, Jan 25, 2010	24.10	24.25	23.91	24.04
2208	NYSE	RDY	Fri, Jan 22, 2010	24.00	24.43	23.75	23.89
2207	NYSE	RDY	Thu, Jan 21, 2010	24.17	24.42	23.58	24.11
2206	NYSE	RDY	Wed, Jan 20, 2010	25.67	25.99	23.75	24.48
2205	NYSE	RDY	Tue, Jan 19, 2010	26.09	26.17	25.63	26.17
2204	NYSE	RDY	Fri, Jan 15, 2010	27.03	27.09	26.58	26.98
2203	NYSE	RDY	Thu, Jan 14, 2010	26.94	27.33	26.94	27.12
2202	NYSE	RDY	Wed, Jan 13, 2010	26.64	27.29	26.64	27.21
2201	NYSE	RDY	Tue, Jan 12, 2010	26.84	26.84	26.07	26.25
2200	NYSE	RDY	Mon, Jan 11, 2010	26.18	26.53	26.18	26.52
2199	NYSE	RDY	Fri, Jan 8, 2010	26.14	26.26	25.80	25.98
2198	NYSE	RDY	Thu, Jan 7, 2010	25.94	26.23	25.76	26.15
2197	NYSE	RDY	Wed, Jan 6, 2010	26.01	26.26	25.91	26.17
2196	NYSE	RDY	Tue, Jan 5, 2010	25.53	25.58	25.23	25.31
2195	NYSE	RDY	Mon, Jan 4, 2010	24.85	25.10	24.59	24.88
2194	NYSE	RDY	Thu, Dec 31, 2009	24.49	24.80	24.21	24.21
2193	NYSE	RDY	Wed, Dec 30, 2009	24.37	24.46	24.12	24.42
2192	NYSE	RDY	Tue, Dec 29, 2009	24.80	24.80	24.25	24.37
2191	NYSE	RDY	Mon, Dec 28, 2009	25.79	25.79	25.14	25.25
2190	NYSE	RDY	Thu, Dec 24, 2009	25.78	25.78	25.23	25.35
2189	NYSE	RDY	Wed, Dec 23, 2009	26.26	26.28	25.41	25.52
2188	NYSE	RDY	Tue, Dec 22, 2009	26.10	26.19	25.75	26.09
2187	NYSE	RDY	Mon, Dec 21, 2009	26.47	26.54	26.12	26.13
2186	NYSE	RDY	Fri, Dec 18, 2009	25.82	26.00	25.55	25.94
2185	NYSE	RDY	Thu, Dec 17, 2009	24.99	25.19	24.75	25.12
2184	NYSE	RDY	Wed, Dec 16, 2009	24.68	24.92	24.46	24.92
2183	NYSE	RDY	Tue, Dec 15, 2009	24.04	24.52	24.04	24.40
2182	NYSE	RDY	Mon, Dec 14, 2009	23.83	24.08	23.69	23.99
2181	NYSE	RDY	Fri, Dec 11, 2009	23.99	23.99	23.72	23.82
2180	NYSE	RDY	Thu, Dec 10, 2009	24.09	24.16	23.70	23.98
2179	NYSE	RDY	Wed, Dec 9, 2009	23.25	23.59	23.13	23.54
2178	NYSE	RDY	Tue, Dec 8, 2009	23.30	23.39	23.10	23.39
2177	NYSE	RDY	Mon, Dec 7, 2009	23.55	23.77	23.44	23.48
2176	NYSE	RDY	Fri, Dec 4, 2009	24.50	24.52	23.70	23.89
2175	NYSE	RDY	Thu, Dec 3, 2009	24.50	25.00	24.44	24.57
2174	NYSE	RDY	Wed, Dec 2, 2009	24.50	24.58	24.27	24.52
2173	NYSE	RDY	Tue, Dec 1, 2009	24.90	25.14	24.75	24.98
2172	NYSE	RDY	Mon, Nov 30, 2009	24.21	24.25	23.77	24.25
2171	NYSE	RDY	Fri, Nov 27, 2009	23.68	24.16	23.31	23.81
2170	NYSE	RDY	Wed, Nov 25, 2009	24.07	24.19	23.84	23.93
2169	NYSE	RDY	Tue, Nov 24, 2009	23.98	24.37	23.98	24.04
2168	NYSE	RDY	Mon, Nov 23, 2009	24.06	24.24	23.92	24.12
2167	NYSE	RDY	Fri, Nov 20, 2009	23.79	24.10	23.71	24.02
2166	NYSE	RDY	Thu, Nov 19, 2009	23.61	23.61	22.96	23.45
2165	NYSE	RDY	Wed, Nov 18, 2009	24.10	24.10	23.62	23.97
2164	NYSE	RDY	Tue, Nov 17, 2009	24.29	24.36	24.05	24.30
2163	NYSE	RDY	Mon, Nov 16, 2009	24.33	24.63	23.88	24.50
2162	NYSE	RDY	Fri, Nov 13, 2009	23.80	24.32	23.80	24.22
2161	NYSE	RDY	Thu, Nov 12, 2009	24.01	24.14	23.31	23.71
2160	NYSE	RDY	Wed, Nov 11, 2009	24.59	24.76	23.99	24.61
2159	NYSE	RDY	Tue, Nov 10, 2009	23.78	24.45	23.49	24.00
2158	NYSE	RDY	Mon, Nov 9, 2009	23.41	24.00	23.41	23.80
2157	NYSE	RDY	Fri, Nov 6, 2009	22.62	23.06	22.62	23.00
2156	NYSE	RDY	Thu, Nov 5, 2009	22.96	23.07	22.61	22.92
2155	NYSE	RDY	Wed, Nov 4, 2009	22.61	23.21	22.60	22.69
2154	NYSE	RDY	Tue, Nov 3, 2009	22.20	22.77	22.00	22.49
2153	NYSE	RDY	Mon, Nov 2, 2009	21.75	23.56	21.46	22.93
2152	NYSE	RDY	Fri, Oct 30, 2009	21.41	22.00	21.21	21.73
2151	NYSE	RDY	Thu, Oct 29, 2009	21.20	21.38	20.98	21.18
2150	NYSE	RDY	Wed, Oct 28, 2009	20.89	21.02	20.41	20.42
2149	NYSE	RDY	Tue, Oct 27, 2009	21.00	21.32	20.69	20.76
2148	NYSE	RDY	Mon, Oct 26, 2009	21.14	21.25	20.78	20.93
2147	NYSE	RDY	Fri, Oct 23, 2009	20.56	20.99	20.30	20.43
2146	NYSE	RDY	Thu, Oct 22, 2009	19.50	19.75	19.31	19.70
2145	NYSE	RDY	Wed, Oct 21, 2009	19.78	19.78	19.45	19.50
2144	NYSE	RDY	Tue, Oct 20, 2009	20.35	20.37	19.93	20.06
2143	NYSE	RDY	Mon, Oct 19, 2009	20.41	20.62	20.25	20.35
2142	NYSE	RDY	Fri, Oct 16, 2009	20.37	20.50	19.97	20.46
2141	NYSE	RDY	Thu, Oct 15, 2009	20.94	21.03	20.77	20.83
2140	NYSE	RDY	Wed, Oct 14, 2009	21.10	21.60	21.10	21.46
2139	NYSE	RDY	Tue, Oct 13, 2009	20.83	21.09	20.76	20.83
2138	NYSE	RDY	Mon, Oct 12, 2009	20.68	20.85	20.57	20.80
2137	NYSE	RDY	Fri, Oct 9, 2009	20.68	20.68	20.46	20.56
2136	NYSE	RDY	Thu, Oct 8, 2009	20.65	21.06	20.56	21.03
2135	NYSE	RDY	Wed, Oct 7, 2009	20.20	20.20	19.86	20.02
2134	NYSE	RDY	Tue, Oct 6, 2009	19.96	20.01	19.62	19.95
2133	NYSE	RDY	Mon, Oct 5, 2009	19.42	19.45	19.13	19.42
2132	NYSE	RDY	Fri, Oct 2, 2009	18.72	19.10	18.55	18.90
2131	NYSE	RDY	Thu, Oct 1, 2009	19.75	19.79	19.05	19.23
2130	NYSE	RDY	Wed, Sep 30, 2009	20.33	20.50	19.50	19.50
2129	NYSE	RDY	Tue, Sep 29, 2009	20.76	20.88	19.22	19.25
2128	NYSE	RDY	Mon, Sep 28, 2009	20.63	20.67	20.20	20.20
2127	NYSE	RDY	Fri, Sep 25, 2009	20.52	20.71	20.26	20.50
2126	NYSE	RDY	Thu, Sep 24, 2009	18.80	19.56	18.59	19.49
2125	NYSE	RDY	Wed, Sep 23, 2009	17.73	18.63	17.73	18.50
2124	NYSE	RDY	Tue, Sep 22, 2009	18.10	18.24	18.00	18.07
2123	NYSE	RDY	Mon, Sep 21, 2009	18.29	18.29	17.82	18.04
2122	NYSE	RDY	Fri, Sep 18, 2009	18.00	18.10	17.80	18.10
2121	NYSE	RDY	Thu, Sep 17, 2009	17.37	17.50	17.21	17.47
2120	NYSE	RDY	Wed, Sep 16, 2009	16.97	17.40	16.97	17.37
2119	NYSE	RDY	Tue, Sep 15, 2009	16.72	16.99	16.72	16.93
2118	NYSE	RDY	Mon, Sep 14, 2009	16.70	16.76	16.59	16.70
2117	NYSE	RDY	Fri, Sep 11, 2009	16.68	16.68	16.40	16.48
2116	NYSE	RDY	Thu, Sep 10, 2009	16.69	16.85	16.47	16.64
2115	NYSE	RDY	Wed, Sep 9, 2009	16.21	16.40	16.11	16.29
2114	NYSE	RDY	Tue, Sep 8, 2009	16.07	16.44	16.07	16.29
2113	NYSE	RDY	Fri, Sep 4, 2009	15.70	15.98	15.63	15.93
2112	NYSE	RDY	Thu, Sep 3, 2009	15.44	15.71	15.44	15.70
2111	NYSE	RDY	Wed, Sep 2, 2009	15.69	15.85	15.60	15.74
2110	NYSE	RDY	Tue, Sep 1, 2009	15.94	16.12	15.69	15.69
2109	NYSE	RDY	Mon, Aug 31, 2009	16.40	16.40	15.82	16.12
2108	NYSE	RDY	Fri, Aug 28, 2009	16.70	16.78	16.35	16.49
2107	NYSE	RDY	Thu, Aug 27, 2009	16.64	16.64	16.26	16.48
2106	NYSE	RDY	Wed, Aug 26, 2009	16.87	17.12	16.69	16.73
2105	NYSE	RDY	Tue, Aug 25, 2009	16.44	16.55	16.07	16.42
2104	NYSE	RDY	Mon, Aug 24, 2009	16.20	16.58	16.20	16.53
2103	NYSE	RDY	Fri, Aug 21, 2009	16.36	17.14	16.30	16.55
2102	NYSE	RDY	Thu, Aug 20, 2009	16.25	16.30	16.10	16.30
2101	NYSE	RDY	Wed, Aug 19, 2009	15.89	16.32	15.71	16.26
2100	NYSE	RDY	Tue, Aug 18, 2009	15.97	16.27	15.95	16.19
2099	NYSE	RDY	Mon, Aug 17, 2009	16.34	16.34	15.39	15.63
2098	NYSE	RDY	Fri, Aug 14, 2009	16.59	16.59	16.33	16.46
2097	NYSE	RDY	Thu, Aug 13, 2009	16.86	16.89	16.36	16.58
2096	NYSE	RDY	Wed, Aug 12, 2009	16.50	16.64	16.42	16.59
2095	NYSE	RDY	Tue, Aug 11, 2009	16.54	16.58	16.30	16.36
2094	NYSE	RDY	Mon, Aug 10, 2009	16.46	16.48	16.10	16.16
2093	NYSE	RDY	Fri, Aug 7, 2009	16.52	16.97	16.46	16.79
2092	NYSE	RDY	Thu, Aug 6, 2009	16.86	16.96	16.35	16.40
2091	NYSE	RDY	Wed, Aug 5, 2009	17.23	17.27	16.86	17.04
2090	NYSE	RDY	Tue, Aug 4, 2009	17.00	17.29	17.00	17.24
2089	NYSE	RDY	Mon, Aug 3, 2009	16.62	17.18	16.47	17.13
2088	NYSE	RDY	Fri, Jul 31, 2009	16.98	17.17	16.71	16.75
2087	NYSE	RDY	Thu, Jul 30, 2009	16.99	17.17	16.78	16.85
2086	NYSE	RDY	Wed, Jul 29, 2009	16.66	16.79	16.53	16.70
2085	NYSE	RDY	Tue, Jul 28, 2009	16.46	16.72	16.38	16.66
2084	NYSE	RDY	Mon, Jul 27, 2009	16.60	16.84	16.55	16.77
2083	NYSE	RDY	Fri, Jul 24, 2009	16.74	16.74	16.35	16.60
2082	NYSE	RDY	Thu, Jul 23, 2009	16.14	16.40	15.86	16.30
2081	NYSE	RDY	Wed, Jul 22, 2009	15.58	15.80	15.38	15.69
2080	NYSE	RDY	Tue, Jul 21, 2009	16.53	16.70	15.76	16.23
2079	NYSE	RDY	Mon, Jul 20, 2009	16.16	16.39	15.88	16.31
2078	NYSE	RDY	Fri, Jul 17, 2009	15.83	16.00	15.80	15.93
2077	NYSE	RDY	Thu, Jul 16, 2009	15.61	15.95	15.40	15.82
2076	NYSE	RDY	Wed, Jul 15, 2009	15.75	16.00	15.71	15.93
2075	NYSE	RDY	Tue, Jul 14, 2009	15.51	16.07	15.51	16.00
2074	NYSE	RDY	Mon, Jul 13, 2009	16.07	16.07	15.12	15.67
2073	NYSE	RDY	Fri, Jul 10, 2009	16.62	16.68	15.90	16.00
2072	NYSE	RDY	Thu, Jul 9, 2009	16.80	17.04	16.51	16.84
2071	NYSE	RDY	Wed, Jul 8, 2009	16.55	17.05	16.00	16.73
2070	NYSE	RDY	Tue, Jul 7, 2009	16.53	16.85	16.44	16.53
2069	NYSE	RDY	Mon, Jul 6, 2009	16.53	16.58	15.92	16.45
2068	NYSE	RDY	Thu, Jul 2, 2009	17.01	17.02	16.50	16.93
2067	NYSE	RDY	Wed, Jul 1, 2009	17.00	17.28	16.50	17.13
2066	NYSE	RDY	Tue, Jun 30, 2009	16.74	16.98	16.47	16.95
2065	NYSE	RDY	Mon, Jun 29, 2009	16.44	16.95	16.33	16.76
2064	NYSE	RDY	Fri, Jun 26, 2009	16.45	16.50	15.46	16.38
2063	NYSE	RDY	Thu, Jun 25, 2009	15.65	16.74	15.55	16.36
2062	NYSE	RDY	Wed, Jun 24, 2009	15.27	16.18	15.27	15.76
2061	NYSE	RDY	Tue, Jun 23, 2009	15.41	15.67	15.30	15.58
2060	NYSE	RDY	Mon, Jun 22, 2009	15.12	15.40	15.00	15.24
2059	NYSE	RDY	Fri, Jun 19, 2009	14.99	15.49	14.99	15.30
2058	NYSE	RDY	Thu, Jun 18, 2009	15.15	15.35	14.87	15.21
2057	NYSE	RDY	Wed, Jun 17, 2009	14.64	15.21	14.60	15.02
2056	NYSE	RDY	Tue, Jun 16, 2009	15.00	15.00	14.03	14.50
2055	NYSE	RDY	Mon, Jun 15, 2009	14.67	15.17	14.32	14.89
2054	NYSE	RDY	Fri, Jun 12, 2009	14.91	14.93	14.54	14.76
2053	NYSE	RDY	Thu, Jun 11, 2009	15.40	15.75	15.21	15.29
2052	NYSE	RDY	Wed, Jun 10, 2009	15.32	15.67	15.26	15.33
2051	NYSE	RDY	Tue, Jun 9, 2009	14.58	14.84	14.51	14.82
2050	NYSE	RDY	Mon, Jun 8, 2009	14.18	14.34	13.88	14.25
2049	NYSE	RDY	Fri, Jun 5, 2009	14.23	14.42	14.06	14.20
2048	NYSE	RDY	Thu, Jun 4, 2009	13.41	13.72	13.41	13.67
2047	NYSE	RDY	Wed, Jun 3, 2009	13.14	13.22	13.08	13.13
2046	NYSE	RDY	Tue, Jun 2, 2009	13.36	13.36	13.04	13.14
2045	NYSE	RDY	Mon, Jun 1, 2009	13.33	13.59	13.13	13.57
2044	NYSE	RDY	Fri, May 29, 2009	13.60	13.71	13.39	13.44
2043	NYSE	RDY	Thu, May 28, 2009	13.65	13.87	13.50	13.75
2042	NYSE	RDY	Wed, May 27, 2009	13.80	13.89	13.43	13.58
2041	NYSE	RDY	Tue, May 26, 2009	13.49	13.78	13.26	13.73
2040	NYSE	RDY	Fri, May 22, 2009	13.51	13.85	13.24	13.43
2039	NYSE	RDY	Thu, May 21, 2009	12.99	13.06	12.61	13.05
2038	NYSE	RDY	Wed, May 20, 2009	12.97	13.35	12.79	12.89
2037	NYSE	RDY	Tue, May 19, 2009	12.74	13.25	12.17	12.40
2036	NYSE	RDY	Mon, May 18, 2009	12.47	13.40	12.40	12.79
2035	NYSE	RDY	Fri, May 15, 2009	11.48	11.60	11.39	11.57
2034	NYSE	RDY	Thu, May 14, 2009	11.44	11.72	11.40	11.65
2033	NYSE	RDY	Wed, May 13, 2009	11.57	11.58	11.30	11.33
2032	NYSE	RDY	Tue, May 12, 2009	11.71	11.82	11.61	11.68
2031	NYSE	RDY	Mon, May 11, 2009	11.43	11.48	11.33	11.35
2030	NYSE	RDY	Fri, May 8, 2009	11.43	11.55	11.11	11.55
2029	NYSE	RDY	Thu, May 7, 2009	11.34	11.50	11.14	11.35
2028	NYSE	RDY	Wed, May 6, 2009	11.14	11.29	10.99	11.00
2027	NYSE	RDY	Tue, May 5, 2009	11.13	11.25	10.96	11.00
2026	NYSE	RDY	Mon, May 4, 2009	11.24	11.32	10.94	11.23
2025	NYSE	RDY	Fri, May 1, 2009	11.09	11.09	10.53	11.00
2024	NYSE	RDY	Thu, Apr 30, 2009	10.92	11.09	10.87	10.95
2023	NYSE	RDY	Wed, Apr 29, 2009	10.87	11.08	10.86	10.94
2022	NYSE	RDY	Tue, Apr 28, 2009	10.33	11.03	10.33	10.90
2021	NYSE	RDY	Mon, Apr 27, 2009	10.77	11.20	10.77	11.08
2020	NYSE	RDY	Fri, Apr 24, 2009	10.27	10.82	10.27	10.82
2019	NYSE	RDY	Thu, Apr 23, 2009	11.00	11.01	10.82	10.95
2018	NYSE	RDY	Wed, Apr 22, 2009	10.69	11.00	10.64	10.85
2017	NYSE	RDY	Tue, Apr 21, 2009	10.50	10.61	10.42	10.61
2016	NYSE	RDY	Mon, Apr 20, 2009	10.73	10.83	10.49	10.55
2015	NYSE	RDY	Fri, Apr 17, 2009	10.83	10.95	10.74	10.84
2014	NYSE	RDY	Thu, Apr 16, 2009	10.84	10.84	10.53	10.67
2013	NYSE	RDY	Wed, Apr 15, 2009	10.73	11.04	10.60	11.04
2012	NYSE	RDY	Tue, Apr 14, 2009	10.66	10.66	10.27	10.42
2011	NYSE	RDY	Mon, Apr 13, 2009	10.87	10.87	10.58	10.67
2010	NYSE	RDY	Thu, Apr 9, 2009	10.50	10.79	10.35	10.68
2009	NYSE	RDY	Wed, Apr 8, 2009	10.11	10.46	10.11	10.36
2008	NYSE	RDY	Tue, Apr 7, 2009	9.77	9.99	9.77	9.92
2007	NYSE	RDY	Mon, Apr 6, 2009	10.19	10.42	9.87	9.98
2006	NYSE	RDY	Fri, Apr 3, 2009	10.25	10.28	9.86	10.23
2005	NYSE	RDY	Thu, Apr 2, 2009	9.68	10.20	9.68	10.18
2004	NYSE	RDY	Wed, Apr 1, 2009	9.67	9.67	9.17	9.36
2003	NYSE	RDY	Tue, Mar 31, 2009	9.16	9.84	9.11	9.45
2002	NYSE	RDY	Mon, Mar 30, 2009	8.90	8.90	8.40	8.61
2001	NYSE	RDY	Fri, Mar 27, 2009	9.20	9.33	8.84	8.92
2000	NYSE	RDY	Thu, Mar 26, 2009	8.90	8.96	8.63	8.96
1999	NYSE	RDY	Wed, Mar 25, 2009	8.39	8.68	8.32	8.65
1998	NYSE	RDY	Tue, Mar 24, 2009	8.42	8.48	8.33	8.33
1997	NYSE	RDY	Mon, Mar 23, 2009	8.25	8.66	8.25	8.59
1996	NYSE	RDY	Fri, Mar 20, 2009	8.24	8.28	7.83	8.05
1995	NYSE	RDY	Thu, Mar 19, 2009	8.65	9.26	8.39	8.47
1994	NYSE	RDY	Wed, Mar 18, 2009	8.90	9.09	8.76	9.04
1993	NYSE	RDY	Tue, Mar 17, 2009	8.35	9.00	8.27	8.99
1992	NYSE	RDY	Mon, Mar 16, 2009	8.66	8.80	8.65	8.69
1991	NYSE	RDY	Fri, Mar 13, 2009	8.29	8.55	8.10	8.52
1990	NYSE	RDY	Thu, Mar 12, 2009	7.99	8.10	7.81	8.04
1989	NYSE	RDY	Wed, Mar 11, 2009	7.73	7.93	7.65	7.80
1988	NYSE	RDY	Tue, Mar 10, 2009	7.47	7.76	7.47	7.74
1987	NYSE	RDY	Mon, Mar 9, 2009	7.64	7.80	7.27	7.41
1986	NYSE	RDY	Fri, Mar 6, 2009	7.66	8.01	7.54	7.74
1985	NYSE	RDY	Thu, Mar 5, 2009	7.65	7.90	7.50	7.60
1984	NYSE	RDY	Wed, Mar 4, 2009	8.01	8.01	7.60	7.91
1983	NYSE	RDY	Tue, Mar 3, 2009	7.80	7.89	7.63	7.69
1982	NYSE	RDY	Mon, Mar 2, 2009	8.16	8.16	7.76	7.77
1981	NYSE	RDY	Fri, Feb 27, 2009	8.11	8.33	7.97	8.02
1980	NYSE	RDY	Thu, Feb 26, 2009	8.39	8.41	8.12	8.22
1979	NYSE	RDY	Wed, Feb 25, 2009	8.56	8.61	8.41	8.46
1978	NYSE	RDY	Tue, Feb 24, 2009	8.65	8.65	8.18	8.55
1977	NYSE	RDY	Mon, Feb 23, 2009	8.60	8.78	8.49	8.58
1976	NYSE	RDY	Fri, Feb 20, 2009	8.60	8.84	8.43	8.48
1975	NYSE	RDY	Thu, Feb 19, 2009	8.69	8.76	8.60	8.66
1974	NYSE	RDY	Wed, Feb 18, 2009	8.58	8.93	8.58	8.85
1973	NYSE	RDY	Tue, Feb 17, 2009	8.58	8.75	8.58	8.61
1972	NYSE	RDY	Fri, Feb 13, 2009	9.12	9.12	8.91	8.95
1971	NYSE	RDY	Thu, Feb 12, 2009	9.09	9.31	8.88	9.31
1970	NYSE	RDY	Wed, Feb 11, 2009	9.33	9.33	9.04	9.11
1969	NYSE	RDY	Tue, Feb 10, 2009	9.57	9.57	9.12	9.21
1968	NYSE	RDY	Mon, Feb 9, 2009	9.54	9.64	9.30	9.57
1967	NYSE	RDY	Fri, Feb 6, 2009	9.19	9.54	9.19	9.54
1966	NYSE	RDY	Thu, Feb 5, 2009	9.20	9.40	9.19	9.27
1965	NYSE	RDY	Wed, Feb 4, 2009	8.90	9.24	8.89	9.02
1964	NYSE	RDY	Tue, Feb 3, 2009	8.70	8.94	8.70	8.83
1963	NYSE	RDY	Mon, Feb 2, 2009	8.95	9.08	8.83	9.00
1962	NYSE	RDY	Fri, Jan 30, 2009	8.96	9.11	8.82	9.05
1961	NYSE	RDY	Thu, Jan 29, 2009	9.00	9.00	8.83	8.92
1960	NYSE	RDY	Wed, Jan 28, 2009	8.97	9.13	8.84	9.12
1959	NYSE	RDY	Tue, Jan 27, 2009	8.77	8.98	8.77	8.94
1958	NYSE	RDY	Mon, Jan 26, 2009	8.98	8.98	8.60	8.67
1957	NYSE	RDY	Fri, Jan 23, 2009	9.00	9.37	8.38	8.82
1956	NYSE	RDY	Thu, Jan 22, 2009	8.89	9.06	8.41	8.56
1955	NYSE	RDY	Wed, Jan 21, 2009	9.48	9.56	9.00	9.25
1954	NYSE	RDY	Tue, Jan 20, 2009	10.00	10.00	9.11	9.18
1953	NYSE	RDY	Fri, Jan 16, 2009	9.61	9.77	9.49	9.77
1952	NYSE	RDY	Thu, Jan 15, 2009	9.47	9.76	9.13	9.75
1951	NYSE	RDY	Wed, Jan 14, 2009	9.68	9.96	9.56	9.94
1950	NYSE	RDY	Tue, Jan 13, 2009	9.62	9.84	9.45	9.60
1949	NYSE	RDY	Mon, Jan 12, 2009	9.74	9.79	9.56	9.71
1948	NYSE	RDY	Fri, Jan 9, 2009	9.21	9.91	9.21	9.63
1947	NYSE	RDY	Thu, Jan 8, 2009	9.50	9.76	9.28	9.58
1946	NYSE	RDY	Wed, Jan 7, 2009	9.84	9.84	9.40	9.51
1945	NYSE	RDY	Tue, Jan 6, 2009	9.92	10.34	9.92	10.25
1944	NYSE	RDY	Mon, Jan 5, 2009	10.03	10.29	9.78	9.83
1943	NYSE	RDY	Fri, Jan 2, 2009	9.70	10.21	9.61	10.21
1942	NYSE	RDY	Wed, Dec 31, 2008	9.46	9.87	9.46	9.80
1941	NYSE	RDY	Tue, Dec 30, 2008	9.53	9.87	9.52	9.81
1940	NYSE	RDY	Mon, Dec 29, 2008	9.50	9.70	9.35	9.62
1939	NYSE	RDY	Fri, Dec 26, 2008	9.71	9.71	9.38	9.56
1938	NYSE	RDY	Wed, Dec 24, 2008	9.87	9.87	9.52	9.68
1937	NYSE	RDY	Tue, Dec 23, 2008	9.88	9.95	9.65	9.76
1936	NYSE	RDY	Mon, Dec 22, 2008	9.97	10.13	9.53	9.66
1935	NYSE	RDY	Fri, Dec 19, 2008	9.80	10.31	9.80	10.28
1934	NYSE	RDY	Thu, Dec 18, 2008	9.77	10.10	9.47	9.64
1933	NYSE	RDY	Wed, Dec 17, 2008	9.68	9.89	9.45	9.54
1932	NYSE	RDY	Tue, Dec 16, 2008	9.64	10.16	9.42	9.76
1931	NYSE	RDY	Mon, Dec 15, 2008	8.96	9.54	8.96	9.38
1930	NYSE	RDY	Fri, Dec 12, 2008	8.88	9.71	8.88	9.58
1929	NYSE	RDY	Thu, Dec 11, 2008	9.58	9.75	9.33	9.40
1928	NYSE	RDY	Wed, Dec 10, 2008	9.82	10.07	9.76	9.85
1927	NYSE	RDY	Tue, Dec 9, 2008	9.65	10.07	9.57	9.92
1926	NYSE	RDY	Mon, Dec 8, 2008	9.54	9.99	9.54	9.69
1925	NYSE	RDY	Fri, Dec 5, 2008	9.20	9.85	9.20	9.65
1924	NYSE	RDY	Thu, Dec 4, 2008	9.22	9.54	9.01	9.34
1923	NYSE	RDY	Wed, Dec 3, 2008	9.13	9.57	9.00	9.09
1922	NYSE	RDY	Tue, Dec 2, 2008	9.19	9.27	9.00	9.15
1921	NYSE	RDY	Mon, Dec 1, 2008	8.88	8.98	8.64	8.70
1920	NYSE	RDY	Fri, Nov 28, 2008	8.76	8.89	8.54	8.87
1919	NYSE	RDY	Wed, Nov 26, 2008	8.39	9.18	8.39	8.90
1918	NYSE	RDY	Tue, Nov 25, 2008	8.60	8.60	8.27	8.49
1917	NYSE	RDY	Mon, Nov 24, 2008	8.42	8.54	8.08	8.39
1916	NYSE	RDY	Fri, Nov 21, 2008	7.85	8.33	7.71	8.32
1915	NYSE	RDY	Thu, Nov 20, 2008	7.75	8.00	7.45	7.53
1914	NYSE	RDY	Wed, Nov 19, 2008	8.30	8.54	7.75	7.81
1913	NYSE	RDY	Tue, Nov 18, 2008	7.92	8.45	7.92	8.37
1912	NYSE	RDY	Mon, Nov 17, 2008	8.03	8.25	7.92	8.05
1911	NYSE	RDY	Fri, Nov 14, 2008	7.78	8.47	7.77	8.10
1910	NYSE	RDY	Thu, Nov 13, 2008	8.20	8.40	8.03	8.36
1909	NYSE	RDY	Wed, Nov 12, 2008	8.39	8.42	8.06	8.12
1908	NYSE	RDY	Tue, Nov 11, 2008	8.79	8.80	8.54	8.54
1907	NYSE	RDY	Mon, Nov 10, 2008	8.60	8.85	8.57	8.64
1906	NYSE	RDY	Fri, Nov 7, 2008	8.35	8.64	8.29	8.60
1905	NYSE	RDY	Thu, Nov 6, 2008	8.16	8.74	8.16	8.30
1904	NYSE	RDY	Wed, Nov 5, 2008	8.93	8.93	8.37	8.39
1903	NYSE	RDY	Tue, Nov 4, 2008	8.84	8.84	8.55	8.75
1902	NYSE	RDY	Mon, Nov 3, 2008	8.38	8.73	8.23	8.54
1901	NYSE	RDY	Fri, Oct 31, 2008	8.64	8.74	8.41	8.46
1900	NYSE	RDY	Thu, Oct 30, 2008	8.72	8.79	8.54	8.75
1899	NYSE	RDY	Wed, Oct 29, 2008	8.50	8.69	8.12	8.34
1898	NYSE	RDY	Tue, Oct 28, 2008	8.20	8.71	7.90	8.66
1897	NYSE	RDY	Mon, Oct 27, 2008	8.10	8.34	7.85	7.94
1896	NYSE	RDY	Fri, Oct 24, 2008	8.20	8.55	8.05	8.32
1895	NYSE	RDY	Thu, Oct 23, 2008	8.66	9.18	8.57	8.89
1894	NYSE	RDY	Wed, Oct 22, 2008	9.20	9.34	8.82	8.91
1893	NYSE	RDY	Tue, Oct 21, 2008	10.09	10.30	9.66	9.81
1892	NYSE	RDY	Mon, Oct 20, 2008	9.25	9.74	9.19	9.74
1891	NYSE	RDY	Fri, Oct 17, 2008	8.88	9.04	8.75	8.78
1890	NYSE	RDY	Thu, Oct 16, 2008	8.55	9.28	8.53	9.23
1889	NYSE	RDY	Wed, Oct 15, 2008	8.71	9.13	8.20	8.22
1888	NYSE	RDY	Tue, Oct 14, 2008	8.56	9.78	8.56	9.50
1887	NYSE	RDY	Mon, Oct 13, 2008	8.50	9.11	8.50	9.11
1886	NYSE	RDY	Fri, Oct 10, 2008	7.97	8.56	7.70	8.50
1885	NYSE	RDY	Thu, Oct 9, 2008	9.25	9.41	8.32	8.79
1884	NYSE	RDY	Wed, Oct 8, 2008	8.97	9.72	8.85	9.26
1883	NYSE	RDY	Tue, Oct 7, 2008	9.60	9.97	9.32	9.36
1882	NYSE	RDY	Mon, Oct 6, 2008	9.87	10.50	9.48	9.84
1881	NYSE	RDY	Fri, Oct 3, 2008	11.30	11.55	10.80	10.80
1880	NYSE	RDY	Thu, Oct 2, 2008	11.22	11.33	10.86	11.01
1879	NYSE	RDY	Wed, Oct 1, 2008	11.30	11.42	10.88	11.24
1878	NYSE	RDY	Tue, Sep 30, 2008	11.25	11.25	10.99	11.15
1877	NYSE	RDY	Mon, Sep 29, 2008	11.22	11.27	10.76	10.82
1876	NYSE	RDY	Fri, Sep 26, 2008	11.51	11.63	11.21	11.49
1875	NYSE	RDY	Thu, Sep 25, 2008	11.68	11.99	11.59	11.85
1874	NYSE	RDY	Wed, Sep 24, 2008	11.95	11.99	11.57	11.72
1873	NYSE	RDY	Tue, Sep 23, 2008	11.66	12.15	11.55	11.97
1872	NYSE	RDY	Mon, Sep 22, 2008	11.62	11.78	11.41	11.71
1871	NYSE	RDY	Fri, Sep 19, 2008	12.00	12.00	10.57	11.68
1870	NYSE	RDY	Thu, Sep 18, 2008	10.53	11.80	10.53	11.66
1869	NYSE	RDY	Wed, Sep 17, 2008	11.68	11.68	11.19	11.37
1868	NYSE	RDY	Tue, Sep 16, 2008	11.72	11.97	11.50	11.89
1867	NYSE	RDY	Mon, Sep 15, 2008	12.40	12.70	12.05	12.16
1866	NYSE	RDY	Fri, Sep 12, 2008	12.50	12.79	12.50	12.54
1865	NYSE	RDY	Thu, Sep 11, 2008	12.29	12.64	12.18	12.56
1864	NYSE	RDY	Wed, Sep 10, 2008	12.70	13.17	12.35	12.43
1863	NYSE	RDY	Tue, Sep 9, 2008	13.06	13.30	12.55	12.65
1862	NYSE	RDY	Mon, Sep 8, 2008	13.31	13.50	13.07	13.22
1861	NYSE	RDY	Fri, Sep 5, 2008	13.00	13.15	12.90	13.10
1860	NYSE	RDY	Thu, Sep 4, 2008	13.70	13.70	13.10	13.20
1859	NYSE	RDY	Wed, Sep 3, 2008	13.51	13.79	13.40	13.68
1858	NYSE	RDY	Tue, Sep 2, 2008	13.77	13.82	13.58	13.68
1857	NYSE	RDY	Fri, Aug 29, 2008	13.44	13.79	13.43	13.66
1856	NYSE	RDY	Thu, Aug 28, 2008	13.39	13.59	13.34	13.44
1855	NYSE	RDY	Wed, Aug 27, 2008	13.61	13.92	13.55	13.64
1854	NYSE	RDY	Tue, Aug 26, 2008	13.40	13.98	13.37	13.55
1853	NYSE	RDY	Mon, Aug 25, 2008	13.74	13.74	13.35	13.56
1852	NYSE	RDY	Fri, Aug 22, 2008	13.60	14.03	13.55	13.90
1851	NYSE	RDY	Thu, Aug 21, 2008	13.67	13.74	13.50	13.73
1850	NYSE	RDY	Wed, Aug 20, 2008	13.77	13.86	13.50	13.64
1849	NYSE	RDY	Tue, Aug 19, 2008	13.66	13.79	13.60	13.77
1848	NYSE	RDY	Mon, Aug 18, 2008	13.92	13.99	13.70	13.84
1847	NYSE	RDY	Fri, Aug 15, 2008	14.16	14.16	13.81	14.07
1846	NYSE	RDY	Thu, Aug 14, 2008	14.09	14.13	13.80	13.99
1845	NYSE	RDY	Wed, Aug 13, 2008	14.54	14.54	14.06	14.16
1844	NYSE	RDY	Tue, Aug 12, 2008	14.51	14.54	14.23	14.44
1843	NYSE	RDY	Mon, Aug 11, 2008	15.00	15.06	14.51	14.79
1842	NYSE	RDY	Fri, Aug 8, 2008	14.61	15.03	14.48	14.76
1841	NYSE	RDY	Thu, Aug 7, 2008	14.19	14.65	14.19	14.32
1840	NYSE	RDY	Wed, Aug 6, 2008	13.87	14.02	13.77	14.00
1839	NYSE	RDY	Tue, Aug 5, 2008	13.85	13.95	13.60	13.82
1838	NYSE	RDY	Mon, Aug 4, 2008	13.62	13.84	13.41	13.53
1837	NYSE	RDY	Fri, Aug 1, 2008	13.79	13.86	13.47	13.75
1836	NYSE	RDY	Thu, Jul 31, 2008	13.80	13.80	13.16	13.47
1835	NYSE	RDY	Wed, Jul 30, 2008	14.29	14.29	13.64	13.89
1834	NYSE	RDY	Tue, Jul 29, 2008	14.25	14.36	14.07	14.29
1833	NYSE	RDY	Mon, Jul 28, 2008	14.81	15.24	14.59	14.59
1832	NYSE	RDY	Fri, Jul 25, 2008	14.90	15.25	14.90	15.20
1831	NYSE	RDY	Thu, Jul 24, 2008	15.27	15.30	14.87	14.93
1830	NYSE	RDY	Wed, Jul 23, 2008	15.20	15.62	15.10	15.33
1829	NYSE	RDY	Tue, Jul 22, 2008	14.84	15.37	14.60	15.34
1828	NYSE	RDY	Mon, Jul 21, 2008	15.98	16.20	15.00	15.18
1827	NYSE	RDY	Fri, Jul 18, 2008	16.20	16.20	15.75	15.90
1826	NYSE	RDY	Thu, Jul 17, 2008	15.17	15.73	15.06	15.70
1825	NYSE	RDY	Wed, Jul 16, 2008	14.95	15.30	14.88	15.02
1824	NYSE	RDY	Tue, Jul 15, 2008	15.12	15.42	14.85	15.40
1823	NYSE	RDY	Mon, Jul 14, 2008	15.54	15.74	15.50	15.70
1822	NYSE	RDY	Fri, Jul 11, 2008	15.19	15.67	15.05	15.54
1821	NYSE	RDY	Thu, Jul 10, 2008	15.25	15.55	15.12	15.25
1820	NYSE	RDY	Wed, Jul 9, 2008	15.60	15.99	15.35	15.40
1819	NYSE	RDY	Tue, Jul 8, 2008	15.09	15.72	15.09	15.72
1818	NYSE	RDY	Mon, Jul 7, 2008	14.80	15.35	14.80	15.17
1817	NYSE	RDY	Thu, Jul 3, 2008	14.40	15.29	14.40	15.19
1816	NYSE	RDY	Wed, Jul 2, 2008	15.44	16.50	15.35	15.52
1815	NYSE	RDY	Tue, Jul 1, 2008	15.15	15.96	15.15	15.64
1814	NYSE	RDY	Mon, Jun 30, 2008	15.36	15.68	15.29	15.60
1813	NYSE	RDY	Fri, Jun 27, 2008	15.24	15.50	15.23	15.29
1812	NYSE	RDY	Thu, Jun 26, 2008	15.50	15.50	14.94	15.23
1811	NYSE	RDY	Wed, Jun 25, 2008	15.32	15.76	15.32	15.67
1810	NYSE	RDY	Tue, Jun 24, 2008	15.55	15.63	15.27	15.51
1809	NYSE	RDY	Mon, Jun 23, 2008	15.47	15.60	15.29	15.30
1808	NYSE	RDY	Fri, Jun 20, 2008	15.60	15.80	15.20	15.52
1807	NYSE	RDY	Thu, Jun 19, 2008	16.26	16.26	15.72	16.03
1806	NYSE	RDY	Wed, Jun 18, 2008	15.69	16.45	15.69	16.45
1805	NYSE	RDY	Tue, Jun 17, 2008	16.48	16.48	15.91	15.91
1804	NYSE	RDY	Mon, Jun 16, 2008	16.61	16.61	16.28	16.28
1803	NYSE	RDY	Fri, Jun 13, 2008	16.59	16.95	16.54	16.68
1802	NYSE	RDY	Thu, Jun 12, 2008	16.32	16.58	16.25	16.48
1801	NYSE	RDY	Wed, Jun 11, 2008	16.30	16.39	16.04	16.14
1800	NYSE	RDY	Tue, Jun 10, 2008	16.10	16.31	15.77	16.00
1799	NYSE	RDY	Mon, Jun 9, 2008	16.03	16.26	15.76	15.95
1798	NYSE	RDY	Fri, Jun 6, 2008	16.20	16.20	15.79	15.83
1797	NYSE	RDY	Thu, Jun 5, 2008	16.12	16.47	16.12	16.47
1796	NYSE	RDY	Wed, Jun 4, 2008	15.77	16.04	15.71	16.04
1795	NYSE	RDY	Tue, Jun 3, 2008	16.37	16.55	16.00	16.06
1794	NYSE	RDY	Mon, Jun 2, 2008	16.54	16.70	16.47	16.70
1793	NYSE	RDY	Fri, May 30, 2008	16.41	16.75	16.27	16.27
1792	NYSE	RDY	Thu, May 29, 2008	15.74	16.08	15.60	15.95
1791	NYSE	RDY	Wed, May 28, 2008	15.99	16.14	15.89	15.89
1790	NYSE	RDY	Tue, May 27, 2008	16.01	16.23	15.91	16.21
1789	NYSE	RDY	Fri, May 23, 2008	15.70	16.01	15.70	16.01
1788	NYSE	RDY	Thu, May 22, 2008	15.21	15.71	15.21	15.57
1787	NYSE	RDY	Wed, May 21, 2008	15.01	15.12	14.85	15.03
1786	NYSE	RDY	Tue, May 20, 2008	15.00	15.04	14.60	14.86
1785	NYSE	RDY	Mon, May 19, 2008	15.14	15.47	15.14	15.20
1784	NYSE	RDY	Fri, May 16, 2008	15.19	15.33	15.11	15.22
1783	NYSE	RDY	Thu, May 15, 2008	15.38	15.38	14.98	15.23
1782	NYSE	RDY	Wed, May 14, 2008	15.41	15.66	15.31	15.45
1781	NYSE	RDY	Tue, May 13, 2008	14.93	14.94	14.64	14.84
1780	NYSE	RDY	Mon, May 12, 2008	15.01	15.33	14.83	14.98
1779	NYSE	RDY	Fri, May 9, 2008	15.14	15.45	15.00	15.25
1778	NYSE	RDY	Thu, May 8, 2008	15.53	15.70	15.23	15.33
1777	NYSE	RDY	Wed, May 7, 2008	15.70	15.70	15.31	15.42
1776	NYSE	RDY	Tue, May 6, 2008	15.79	15.99	15.70	15.81
1775	NYSE	RDY	Mon, May 5, 2008	15.56	15.72	15.52	15.66
1774	NYSE	RDY	Fri, May 2, 2008	15.78	16.08	15.65	15.67
1773	NYSE	RDY	Thu, May 1, 2008	15.26	15.86	15.26	15.55
1772	NYSE	RDY	Wed, Apr 30, 2008	15.34	15.45	15.27	15.27
1771	NYSE	RDY	Tue, Apr 29, 2008	15.28	15.43	15.28	15.41
1770	NYSE	RDY	Mon, Apr 28, 2008	15.73	15.73	15.21	15.44
1769	NYSE	RDY	Fri, Apr 25, 2008	15.51	15.68	15.40	15.63
1768	NYSE	RDY	Thu, Apr 24, 2008	15.50	15.70	15.36	15.53
1767	NYSE	RDY	Wed, Apr 23, 2008	15.25	15.74	15.25	15.68
1766	NYSE	RDY	Tue, Apr 22, 2008	15.42	15.58	15.30	15.30
1765	NYSE	RDY	Mon, Apr 21, 2008	15.62	15.68	15.41	15.60
1764	NYSE	RDY	Fri, Apr 18, 2008	15.69	15.74	15.41	15.46
1763	NYSE	RDY	Thu, Apr 17, 2008	15.44	15.50	15.11	15.42
1762	NYSE	RDY	Wed, Apr 16, 2008	15.09	15.47	15.09	15.32
1761	NYSE	RDY	Tue, Apr 15, 2008	15.16	15.41	15.10	15.26
1760	NYSE	RDY	Mon, Apr 14, 2008	14.80	14.88	14.60	14.75
1759	NYSE	RDY	Fri, Apr 11, 2008	14.75	14.81	14.61	14.69
1758	NYSE	RDY	Thu, Apr 10, 2008	14.43	14.98	14.42	14.93
1757	NYSE	RDY	Wed, Apr 9, 2008	14.93	14.93	14.35	14.52
1756	NYSE	RDY	Tue, Apr 8, 2008	14.99	15.11	14.84	14.97
1755	NYSE	RDY	Mon, Apr 7, 2008	15.10	15.29	14.93	15.20
1754	NYSE	RDY	Fri, Apr 4, 2008	15.23	15.41	14.90	15.05
1753	NYSE	RDY	Thu, Apr 3, 2008	15.20	15.49	15.20	15.31
1752	NYSE	RDY	Wed, Apr 2, 2008	15.29	15.29	15.00	15.04
1751	NYSE	RDY	Tue, Apr 1, 2008	14.55	15.26	14.55	15.21
1750	NYSE	RDY	Mon, Mar 31, 2008	14.75	14.75	14.30	14.48
1749	NYSE	RDY	Fri, Mar 28, 2008	14.51	15.03	14.41	14.66
1748	NYSE	RDY	Thu, Mar 27, 2008	14.64	14.70	14.14	14.29
1747	NYSE	RDY	Wed, Mar 26, 2008	14.60	14.60	14.13	14.33
1746	NYSE	RDY	Tue, Mar 25, 2008	14.30	14.86	14.30	14.50
1745	NYSE	RDY	Mon, Mar 24, 2008	13.45	14.50	13.35	14.32
1744	NYSE	RDY	Thu, Mar 20, 2008	13.50	13.55	13.15	13.29
1743	NYSE	RDY	Wed, Mar 19, 2008	13.77	13.77	13.43	13.55
1742	NYSE	RDY	Tue, Mar 18, 2008	13.75	13.87	13.48	13.59
1741	NYSE	RDY	Mon, Mar 17, 2008	13.15	13.57	13.07	13.53
1740	NYSE	RDY	Fri, Mar 14, 2008	13.94	13.94	13.50	13.57
1739	NYSE	RDY	Thu, Mar 13, 2008	13.60	13.95	13.38	13.77
1738	NYSE	RDY	Wed, Mar 12, 2008	13.68	13.85	13.66	13.74
1737	NYSE	RDY	Tue, Mar 11, 2008	13.94	13.94	13.60	13.61
1736	NYSE	RDY	Mon, Mar 10, 2008	13.79	14.03	13.71	13.74
1735	NYSE	RDY	Fri, Mar 7, 2008	13.76	14.03	13.60	14.01
1734	NYSE	RDY	Thu, Mar 6, 2008	14.51	14.54	14.09	14.09
1733	NYSE	RDY	Wed, Mar 5, 2008	14.29	14.59	14.29	14.56
1732	NYSE	RDY	Tue, Mar 4, 2008	14.25	14.44	14.03	14.15
1731	NYSE	RDY	Mon, Mar 3, 2008	14.18	14.60	14.12	14.51
1730	NYSE	RDY	Fri, Feb 29, 2008	14.40	14.60	14.31	14.31
1729	NYSE	RDY	Thu, Feb 28, 2008	14.39	14.75	14.36	14.42
1728	NYSE	RDY	Wed, Feb 27, 2008	14.33	14.40	14.07	14.38
1727	NYSE	RDY	Tue, Feb 26, 2008	14.20	14.54	14.09	14.32
1726	NYSE	RDY	Mon, Feb 25, 2008	13.60	14.35	13.60	14.24
1725	NYSE	RDY	Fri, Feb 22, 2008	13.89	13.89	13.68	13.73
1724	NYSE	RDY	Thu, Feb 21, 2008	13.82	13.90	13.53	13.76
1723	NYSE	RDY	Wed, Feb 20, 2008	13.74	14.07	13.71	13.86
1722	NYSE	RDY	Tue, Feb 19, 2008	13.86	13.97	13.67	13.76
1721	NYSE	RDY	Fri, Feb 15, 2008	13.97	13.97	13.56	13.79
1720	NYSE	RDY	Thu, Feb 14, 2008	13.81	14.00	13.71	13.88
1719	NYSE	RDY	Wed, Feb 13, 2008	13.83	13.83	13.50	13.70
1718	NYSE	RDY	Tue, Feb 12, 2008	13.25	13.71	13.22	13.50
1717	NYSE	RDY	Mon, Feb 11, 2008	13.67	13.67	13.21	13.35
1716	NYSE	RDY	Fri, Feb 8, 2008	13.45	13.82	13.45	13.58
1715	NYSE	RDY	Thu, Feb 7, 2008	13.70	13.79	13.48	13.62
1714	NYSE	RDY	Wed, Feb 6, 2008	13.85	13.87	13.62	13.82
1713	NYSE	RDY	Tue, Feb 5, 2008	13.83	14.09	13.78	13.85
1712	NYSE	RDY	Mon, Feb 4, 2008	13.85	14.06	13.57	13.74
1711	NYSE	RDY	Fri, Feb 1, 2008	13.81	14.05	13.70	13.96
1710	NYSE	RDY	Thu, Jan 31, 2008	13.80	13.98	13.62	13.91
1709	NYSE	RDY	Wed, Jan 30, 2008	14.22	14.22	13.84	13.93
1708	NYSE	RDY	Tue, Jan 29, 2008	14.27	14.32	13.95	14.17
1707	NYSE	RDY	Mon, Jan 28, 2008	14.20	14.80	14.06	14.37
1706	NYSE	RDY	Fri, Jan 25, 2008	15.33	15.33	14.85	14.92
1705	NYSE	RDY	Thu, Jan 24, 2008	14.99	15.87	14.62	15.87
1704	NYSE	RDY	Wed, Jan 23, 2008	15.78	15.95	15.37	15.41
1703	NYSE	RDY	Tue, Jan 22, 2008	15.63	16.45	15.06	16.35
1702	NYSE	RDY	Fri, Jan 18, 2008	16.75	17.05	16.66	16.88
1701	NYSE	RDY	Thu, Jan 17, 2008	17.04	17.08	16.67	16.96
1700	NYSE	RDY	Wed, Jan 16, 2008	16.53	17.00	16.53	16.97
1699	NYSE	RDY	Tue, Jan 15, 2008	17.11	17.27	16.66	16.81
1698	NYSE	RDY	Mon, Jan 14, 2008	17.50	17.51	17.10	17.36
1697	NYSE	RDY	Fri, Jan 11, 2008	17.33	17.69	17.26	17.55
1696	NYSE	RDY	Thu, Jan 10, 2008	17.56	17.70	17.41	17.60
1695	NYSE	RDY	Wed, Jan 9, 2008	17.72	17.79	17.59	17.70
1694	NYSE	RDY	Tue, Jan 8, 2008	18.13	18.13	17.34	17.58
1693	NYSE	RDY	Mon, Jan 7, 2008	17.64	18.05	17.64	17.93
1692	NYSE	RDY	Fri, Jan 4, 2008	17.96	17.96	17.48	17.58
1691	NYSE	RDY	Thu, Jan 3, 2008	18.44	18.44	17.72	17.83
1690	NYSE	RDY	Wed, Jan 2, 2008	18.38	18.66	18.00	18.28
1689	NYSE	RDY	Mon, Dec 31, 2007	18.10	18.52	18.08	18.16
1688	NYSE	RDY	Fri, Dec 28, 2007	18.19	18.50	18.08	18.29
1687	NYSE	RDY	Thu, Dec 27, 2007	18.00	18.08	17.79	17.95
1686	NYSE	RDY	Wed, Dec 26, 2007	18.04	18.18	17.97	18.15
1685	NYSE	RDY	Mon, Dec 24, 2007	18.04	18.24	18.00	18.01
1684	NYSE	RDY	Fri, Dec 21, 2007	17.83	18.00	17.79	17.87
1683	NYSE	RDY	Thu, Dec 20, 2007	17.65	18.05	17.65	17.77
1682	NYSE	RDY	Wed, Dec 19, 2007	17.90	17.90	17.20	17.45
1681	NYSE	RDY	Tue, Dec 18, 2007	17.85	18.08	17.75	17.90
1680	NYSE	RDY	Mon, Dec 17, 2007	17.90	18.13	17.73	17.85
1679	NYSE	RDY	Fri, Dec 14, 2007	17.83	18.10	17.73	17.92
1678	NYSE	RDY	Thu, Dec 13, 2007	17.52	17.70	17.38	17.61
1677	NYSE	RDY	Wed, Dec 12, 2007	17.28	17.49	17.10	17.27
1676	NYSE	RDY	Tue, Dec 11, 2007	17.07	17.20	16.98	17.00
1675	NYSE	RDY	Mon, Dec 10, 2007	17.10	17.10	16.85	17.02
1674	NYSE	RDY	Fri, Dec 7, 2007	16.71	17.01	16.71	17.01
1673	NYSE	RDY	Thu, Dec 6, 2007	16.84	16.90	16.65	16.80
1672	NYSE	RDY	Wed, Dec 5, 2007	16.82	16.89	16.61	16.83
1671	NYSE	RDY	Tue, Dec 4, 2007	16.38	16.85	16.06	16.66
1670	NYSE	RDY	Mon, Dec 3, 2007	15.89	16.44	15.76	16.35
1669	NYSE	RDY	Fri, Nov 30, 2007	15.68	15.85	15.64	15.71
1668	NYSE	RDY	Thu, Nov 29, 2007	15.46	15.68	15.42	15.61
1667	NYSE	RDY	Wed, Nov 28, 2007	15.34	15.70	15.34	15.65
1666	NYSE	RDY	Tue, Nov 27, 2007	15.68	15.70	15.35	15.35
1665	NYSE	RDY	Mon, Nov 26, 2007	15.72	15.72	15.42	15.46
1664	NYSE	RDY	Fri, Nov 23, 2007	15.03	15.48	14.95	15.45
1663	NYSE	RDY	Wed, Nov 21, 2007	15.25	15.25	14.76	14.80
1662	NYSE	RDY	Tue, Nov 20, 2007	15.26	15.50	15.26	15.35
1661	NYSE	RDY	Mon, Nov 19, 2007	15.50	15.50	15.24	15.36
1660	NYSE	RDY	Fri, Nov 16, 2007	15.42	15.50	15.28	15.33
1659	NYSE	RDY	Thu, Nov 15, 2007	15.15	15.38	14.89	15.32
1658	NYSE	RDY	Wed, Nov 14, 2007	15.40	15.45	15.01	15.07
1657	NYSE	RDY	Tue, Nov 13, 2007	15.50	15.51	15.12	15.30
1656	NYSE	RDY	Mon, Nov 12, 2007	15.28	15.68	15.28	15.34
1655	NYSE	RDY	Fri, Nov 9, 2007	15.25	15.51	15.00	15.40
1654	NYSE	RDY	Thu, Nov 8, 2007	15.20	15.40	14.90	15.29
1653	NYSE	RDY	Wed, Nov 7, 2007	15.32	15.43	15.06	15.10
1652	NYSE	RDY	Tue, Nov 6, 2007	15.32	15.53	15.27	15.36
1651	NYSE	RDY	Mon, Nov 5, 2007	15.44	15.44	15.07	15.32
1650	NYSE	RDY	Fri, Nov 2, 2007	15.79	15.79	15.42	15.48
1649	NYSE	RDY	Thu, Nov 1, 2007	15.79	16.13	15.60	15.64
1648	NYSE	RDY	Wed, Oct 31, 2007	16.15	16.44	15.81	15.85
1647	NYSE	RDY	Tue, Oct 30, 2007	16.00	16.14	15.88	15.94
1646	NYSE	RDY	Mon, Oct 29, 2007	15.99	16.20	15.80	16.20
1645	NYSE	RDY	Fri, Oct 26, 2007	16.22	16.22	15.80	15.92
1644	NYSE	RDY	Thu, Oct 25, 2007	15.75	16.20	15.69	15.78
1643	NYSE	RDY	Wed, Oct 24, 2007	16.15	16.70	15.90	16.15
1642	NYSE	RDY	Tue, Oct 23, 2007	16.20	16.48	16.12	16.43
1641	NYSE	RDY	Mon, Oct 22, 2007	15.42	15.94	15.42	15.82
1640	NYSE	RDY	Fri, Oct 19, 2007	15.88	15.90	15.56	15.60
1639	NYSE	RDY	Thu, Oct 18, 2007	15.50	16.00	15.47	15.96
1638	NYSE	RDY	Wed, Oct 17, 2007	15.61	15.69	15.44	15.50
1637	NYSE	RDY	Tue, Oct 16, 2007	16.00	16.10	15.06	15.49
1636	NYSE	RDY	Mon, Oct 15, 2007	15.89	16.04	15.85	15.98
1635	NYSE	RDY	Fri, Oct 12, 2007	15.99	16.09	15.80	15.94
1634	NYSE	RDY	Thu, Oct 11, 2007	16.44	16.60	16.13	16.23
1633	NYSE	RDY	Wed, Oct 10, 2007	16.60	16.60	16.40	16.40
1632	NYSE	RDY	Tue, Oct 9, 2007	16.51	16.78	16.48	16.69
1631	NYSE	RDY	Mon, Oct 8, 2007	16.25	16.45	16.15	16.40
1630	NYSE	RDY	Fri, Oct 5, 2007	16.89	16.91	16.63	16.78
1629	NYSE	RDY	Thu, Oct 4, 2007	16.69	16.88	16.69	16.88
1628	NYSE	RDY	Wed, Oct 3, 2007	16.80	16.83	16.64	16.64
1627	NYSE	RDY	Tue, Oct 2, 2007	17.00	17.00	16.81	16.90
1626	NYSE	RDY	Mon, Oct 1, 2007	16.59	17.05	16.54	17.05
1625	NYSE	RDY	Fri, Sep 28, 2007	16.47	16.51	16.32	16.36
1624	NYSE	RDY	Thu, Sep 27, 2007	16.50	16.59	16.29	16.38
1623	NYSE	RDY	Wed, Sep 26, 2007	16.25	16.59	16.21	16.53
1622	NYSE	RDY	Tue, Sep 25, 2007	16.24	16.29	15.98	16.10
1621	NYSE	RDY	Mon, Sep 24, 2007	16.20	16.25	16.00	16.15
1620	NYSE	RDY	Fri, Sep 21, 2007	16.22	16.30	16.05	16.05
1619	NYSE	RDY	Thu, Sep 20, 2007	16.15	16.33	16.09	16.10
1618	NYSE	RDY	Wed, Sep 19, 2007	16.20	16.55	16.05	16.40
1617	NYSE	RDY	Tue, Sep 18, 2007	15.94	16.28	15.86	16.11
1616	NYSE	RDY	Mon, Sep 17, 2007	16.06	16.12	15.87	15.93
1615	NYSE	RDY	Fri, Sep 14, 2007	16.13	16.16	15.95	16.12
1614	NYSE	RDY	Thu, Sep 13, 2007	16.12	16.35	16.05	16.26
1613	NYSE	RDY	Wed, Sep 12, 2007	16.09	16.09	15.90	16.06
1612	NYSE	RDY	Tue, Sep 11, 2007	16.11	16.22	16.02	16.11
1611	NYSE	RDY	Mon, Sep 10, 2007	16.31	16.39	16.01	16.20
1610	NYSE	RDY	Fri, Sep 7, 2007	16.27	16.42	16.23	16.32
1609	NYSE	RDY	Thu, Sep 6, 2007	16.24	16.38	16.24	16.35
1608	NYSE	RDY	Wed, Sep 5, 2007	16.19	16.26	15.97	16.18
1607	NYSE	RDY	Tue, Sep 4, 2007	16.14	16.34	15.72	16.28
1606	NYSE	RDY	Fri, Aug 31, 2007	15.84	16.19	15.75	15.90
1605	NYSE	RDY	Thu, Aug 30, 2007	15.60	15.70	15.38	15.60
1604	NYSE	RDY	Wed, Aug 29, 2007	15.58	15.75	15.46	15.69
1603	NYSE	RDY	Tue, Aug 28, 2007	15.64	15.67	15.34	15.36
1602	NYSE	RDY	Mon, Aug 27, 2007	15.55	16.00	15.45	15.63
1601	NYSE	RDY	Fri, Aug 24, 2007	15.60	15.71	15.42	15.54
1600	NYSE	RDY	Thu, Aug 23, 2007	15.62	15.81	15.55	15.72
1599	NYSE	RDY	Wed, Aug 22, 2007	15.45	15.70	15.30	15.60
1598	NYSE	RDY	Tue, Aug 21, 2007	15.34	15.34	15.04	15.22
1597	NYSE	RDY	Mon, Aug 20, 2007	15.35	15.50	15.28	15.44
1596	NYSE	RDY	Fri, Aug 17, 2007	15.74	15.74	15.20	15.40
1595	NYSE	RDY	Thu, Aug 16, 2007	15.20	15.56	14.83	15.50
1594	NYSE	RDY	Wed, Aug 15, 2007	15.50	15.70	15.36	15.51
1593	NYSE	RDY	Tue, Aug 14, 2007	15.88	15.90	15.57	15.62
1592	NYSE	RDY	Mon, Aug 13, 2007	15.80	16.04	15.76	15.84
1591	NYSE	RDY	Fri, Aug 10, 2007	15.65	15.90	15.60	15.79
1590	NYSE	RDY	Thu, Aug 9, 2007	15.73	16.01	15.50	15.86
1589	NYSE	RDY	Wed, Aug 8, 2007	15.74	16.00	15.62	15.80
1588	NYSE	RDY	Tue, Aug 7, 2007	15.38	15.78	15.34	15.59
1587	NYSE	RDY	Mon, Aug 6, 2007	15.39	15.49	15.23	15.29
1586	NYSE	RDY	Fri, Aug 3, 2007	15.71	15.71	15.25	15.25
1585	NYSE	RDY	Thu, Aug 2, 2007	15.80	15.87	15.65	15.86
1584	NYSE	RDY	Wed, Aug 1, 2007	15.75	15.95	15.60	15.69
1583	NYSE	RDY	Tue, Jul 31, 2007	15.96	15.97	15.65	15.67
1582	NYSE	RDY	Mon, Jul 30, 2007	15.94	15.96	15.78	15.91
1581	NYSE	RDY	Fri, Jul 27, 2007	16.08	16.26	15.90	15.96
1580	NYSE	RDY	Thu, Jul 26, 2007	16.54	16.54	16.00	16.27
1579	NYSE	RDY	Wed, Jul 25, 2007	16.61	16.72	16.36	16.54
1578	NYSE	RDY	Tue, Jul 24, 2007	16.52	16.70	16.45	16.49
1577	NYSE	RDY	Mon, Jul 23, 2007	16.84	17.00	16.47	16.52
1576	NYSE	RDY	Fri, Jul 20, 2007	16.61	16.74	16.36	16.63
1575	NYSE	RDY	Thu, Jul 19, 2007	16.55	16.77	16.50	16.61
1574	NYSE	RDY	Wed, Jul 18, 2007	16.55	16.73	16.23	16.25
1573	NYSE	RDY	Tue, Jul 17, 2007	16.76	16.93	16.73	16.86
1572	NYSE	RDY	Mon, Jul 16, 2007	16.79	16.80	16.51	16.70
1571	NYSE	RDY	Fri, Jul 13, 2007	16.70	16.99	16.69	16.85
1570	NYSE	RDY	Thu, Jul 12, 2007	16.77	17.04	16.67	16.98
1569	NYSE	RDY	Wed, Jul 11, 2007	16.66	16.78	16.65	16.71
1568	NYSE	RDY	Tue, Jul 10, 2007	16.72	16.87	16.47	16.50
1567	NYSE	RDY	Mon, Jul 9, 2007	16.60	16.95	16.52	16.90
1566	NYSE	RDY	Fri, Jul 6, 2007	16.70	16.70	16.45	16.57
1565	NYSE	RDY	Thu, Jul 5, 2007	16.50	16.62	16.39	16.57
1564	NYSE	RDY	Tue, Jul 3, 2007	16.39	16.50	16.37	16.50
1563	NYSE	RDY	Mon, Jul 2, 2007	16.45	16.45	16.24	16.42
1562	NYSE	RDY	Fri, Jun 29, 2007	16.19	16.23	16.00	16.14
1561	NYSE	RDY	Thu, Jun 28, 2007	16.10	16.11	15.95	16.06
1560	NYSE	RDY	Wed, Jun 27, 2007	15.84	16.11	15.79	16.11
1559	NYSE	RDY	Tue, Jun 26, 2007	15.90	16.00	15.78	15.96
1558	NYSE	RDY	Mon, Jun 25, 2007	15.66	15.92	15.66	15.78
1557	NYSE	RDY	Fri, Jun 22, 2007	15.69	15.76	15.61	15.67
1556	NYSE	RDY	Thu, Jun 21, 2007	15.70	15.72	15.62	15.66
1555	NYSE	RDY	Wed, Jun 20, 2007	16.00	16.01	15.60	15.65
1554	NYSE	RDY	Tue, Jun 19, 2007	15.60	15.61	15.44	15.48
1553	NYSE	RDY	Mon, Jun 18, 2007	15.66	15.66	15.41	15.49
1552	NYSE	RDY	Fri, Jun 15, 2007	15.64	15.85	15.32	15.36
1551	NYSE	RDY	Thu, Jun 14, 2007	15.82	15.87	15.69	15.75
1550	NYSE	RDY	Wed, Jun 13, 2007	15.55	15.65	15.37	15.63
1549	NYSE	RDY	Tue, Jun 12, 2007	15.20	15.20	14.97	15.01
1548	NYSE	RDY	Mon, Jun 11, 2007	15.32	15.40	15.22	15.27
1547	NYSE	RDY	Fri, Jun 8, 2007	15.39	15.48	15.20	15.34
1546	NYSE	RDY	Thu, Jun 7, 2007	15.80	15.83	15.40	15.45
1545	NYSE	RDY	Wed, Jun 6, 2007	15.77	15.95	15.65	15.83
1544	NYSE	RDY	Tue, Jun 5, 2007	16.00	16.09	15.90	15.99
1543	NYSE	RDY	Mon, Jun 4, 2007	15.95	16.04	15.93	16.03
1542	NYSE	RDY	Fri, Jun 1, 2007	15.95	16.05	15.90	15.95
1541	NYSE	RDY	Thu, May 31, 2007	16.11	16.14	15.84	15.86
1540	NYSE	RDY	Wed, May 30, 2007	16.05	16.24	16.00	16.21
1539	NYSE	RDY	Tue, May 29, 2007	16.15	16.35	16.05	16.24
1538	NYSE	RDY	Fri, May 25, 2007	15.99	16.11	15.83	16.11
1537	NYSE	RDY	Thu, May 24, 2007	15.88	16.06	15.71	15.78
1536	NYSE	RDY	Wed, May 23, 2007	16.23	16.33	16.05	16.05
1535	NYSE	RDY	Tue, May 22, 2007	16.65	16.66	16.25	16.26
1534	NYSE	RDY	Mon, May 21, 2007	16.35	16.58	16.22	16.50
1533	NYSE	RDY	Fri, May 18, 2007	16.69	16.75	16.30	16.39
1532	NYSE	RDY	Thu, May 17, 2007	16.41	16.59	16.16	16.20
1531	NYSE	RDY	Wed, May 16, 2007	16.02	16.21	15.97	16.21
1530	NYSE	RDY	Tue, May 15, 2007	16.00	16.00	15.55	15.73
1529	NYSE	RDY	Mon, May 14, 2007	15.95	16.25	15.51	15.66
1528	NYSE	RDY	Fri, May 11, 2007	16.58	17.32	16.54	17.09
1527	NYSE	RDY	Thu, May 10, 2007	16.89	16.91	16.55	16.59
1526	NYSE	RDY	Wed, May 9, 2007	17.03	17.15	17.00	17.06
1525	NYSE	RDY	Tue, May 8, 2007	17.09	17.09	16.73	17.03
1524	NYSE	RDY	Mon, May 7, 2007	17.34	17.34	17.08	17.09
1523	NYSE	RDY	Fri, May 4, 2007	17.35	17.49	17.27	17.35
1522	NYSE	RDY	Thu, May 3, 2007	17.47	17.49	17.25	17.31
1521	NYSE	RDY	Wed, May 2, 2007	17.35	17.46	17.30	17.46
1520	NYSE	RDY	Tue, May 1, 2007	17.11	17.25	17.02	17.25
1519	NYSE	RDY	Mon, Apr 30, 2007	17.05	17.22	16.99	17.11
1518	NYSE	RDY	Fri, Apr 27, 2007	17.22	17.22	17.11	17.19
1517	NYSE	RDY	Thu, Apr 26, 2007	17.42	17.48	17.36	17.37
1516	NYSE	RDY	Wed, Apr 25, 2007	17.24	17.40	17.21	17.40
1515	NYSE	RDY	Tue, Apr 24, 2007	17.03	17.16	17.02	17.14
1514	NYSE	RDY	Mon, Apr 23, 2007	16.99	17.09	16.83	16.85
1513	NYSE	RDY	Fri, Apr 20, 2007	16.91	16.94	16.85	16.93
1512	NYSE	RDY	Thu, Apr 19, 2007	16.68	16.80	16.65	16.72
1511	NYSE	RDY	Wed, Apr 18, 2007	16.96	16.96	16.81	16.93
1510	NYSE	RDY	Tue, Apr 17, 2007	17.00	17.03	16.91	16.98
1509	NYSE	RDY	Mon, Apr 16, 2007	16.75	17.19	16.67	17.00
1508	NYSE	RDY	Fri, Apr 13, 2007	16.51	16.69	16.37	16.67
1507	NYSE	RDY	Thu, Apr 12, 2007	16.24	16.49	16.21	16.48
1506	NYSE	RDY	Wed, Apr 11, 2007	16.10	16.38	15.85	16.29
1505	NYSE	RDY	Tue, Apr 10, 2007	16.66	16.81	16.50	16.62
1504	NYSE	RDY	Mon, Apr 9, 2007	16.93	16.93	16.70	16.71
1503	NYSE	RDY	Thu, Apr 5, 2007	16.96	16.96	16.62	16.75
1502	NYSE	RDY	Wed, Apr 4, 2007	17.23	17.24	16.99	17.00
1501	NYSE	RDY	Tue, Apr 3, 2007	16.50	17.10	16.50	17.05
1500	NYSE	RDY	Mon, Apr 2, 2007	16.46	16.46	16.15	16.22
1499	NYSE	RDY	Fri, Mar 30, 2007	16.60	16.65	16.16	16.46
1498	NYSE	RDY	Thu, Mar 29, 2007	16.00	16.51	15.98	16.49
1497	NYSE	RDY	Wed, Mar 28, 2007	15.79	15.93	15.76	15.93
1496	NYSE	RDY	Tue, Mar 27, 2007	15.71	15.73	15.53	15.68
1495	NYSE	RDY	Mon, Mar 26, 2007	15.72	15.80	15.55	15.71
1494	NYSE	RDY	Fri, Mar 23, 2007	15.83	15.97	15.75	15.82
1493	NYSE	RDY	Thu, Mar 22, 2007	15.96	15.99	15.69	15.87
1492	NYSE	RDY	Wed, Mar 21, 2007	15.62	15.99	15.54	15.88
1491	NYSE	RDY	Tue, Mar 20, 2007	15.45	15.52	15.31	15.50
1490	NYSE	RDY	Mon, Mar 19, 2007	15.35	15.61	15.31	15.35
1489	NYSE	RDY	Fri, Mar 16, 2007	15.24	15.38	15.22	15.29
1488	NYSE	RDY	Thu, Mar 15, 2007	15.19	15.38	15.10	15.12
1487	NYSE	RDY	Wed, Mar 14, 2007	14.70	15.09	14.67	15.00
1486	NYSE	RDY	Tue, Mar 13, 2007	15.20	15.20	14.66	14.85
1485	NYSE	RDY	Mon, Mar 12, 2007	15.07	15.14	14.89	15.04
1484	NYSE	RDY	Fri, Mar 9, 2007	15.16	15.31	14.87	15.05
1483	NYSE	RDY	Thu, Mar 8, 2007	15.11	15.34	15.07	15.16
1482	NYSE	RDY	Wed, Mar 7, 2007	14.69	14.87	14.60	14.79
1481	NYSE	RDY	Tue, Mar 6, 2007	14.77	15.28	14.60	14.74
1480	NYSE	RDY	Mon, Mar 5, 2007	14.20	14.65	13.85	14.51
1479	NYSE	RDY	Fri, Mar 2, 2007	14.66	14.78	14.43	14.57
1478	NYSE	RDY	Thu, Mar 1, 2007	14.54	14.87	14.23	14.79
1477	NYSE	RDY	Wed, Feb 28, 2007	15.27	15.27	14.76	15.00
1476	NYSE	RDY	Tue, Feb 27, 2007	15.11	15.76	15.04	15.18
1475	NYSE	RDY	Mon, Feb 26, 2007	16.15	16.25	15.88	15.90
1474	NYSE	RDY	Fri, Feb 23, 2007	15.84	16.33	15.72	16.25
1473	NYSE	RDY	Thu, Feb 22, 2007	16.41	16.49	16.07	16.30
1472	NYSE	RDY	Wed, Feb 21, 2007	17.09	17.09	16.85	16.95
1471	NYSE	RDY	Tue, Feb 20, 2007	16.96	17.33	16.91	17.26
1470	NYSE	RDY	Fri, Feb 16, 2007	16.88	17.17	16.62	17.16
1469	NYSE	RDY	Thu, Feb 15, 2007	16.89	16.92	16.60	16.87
1468	NYSE	RDY	Wed, Feb 14, 2007	16.54	16.80	16.47	16.70
1467	NYSE	RDY	Tue, Feb 13, 2007	16.70	16.83	16.41	16.58
1466	NYSE	RDY	Mon, Feb 12, 2007	16.59	16.79	16.46	16.70
1465	NYSE	RDY	Fri, Feb 9, 2007	16.71	16.71	15.90	16.51
1464	NYSE	RDY	Thu, Feb 8, 2007	16.86	16.93	16.65	16.73
1463	NYSE	RDY	Wed, Feb 7, 2007	17.00	17.10	16.93	16.95
1462	NYSE	RDY	Tue, Feb 6, 2007	17.10	17.16	16.90	16.99
1461	NYSE	RDY	Mon, Feb 5, 2007	17.23	17.24	17.05	17.05
1460	NYSE	RDY	Fri, Feb 2, 2007	16.91	17.27	16.86	17.18
1459	NYSE	RDY	Thu, Feb 1, 2007	16.86	16.94	16.81	16.93
1458	NYSE	RDY	Wed, Jan 31, 2007	16.93	16.97	16.55	16.87
1457	NYSE	RDY	Tue, Jan 30, 2007	16.90	17.10	16.81	16.93
1456	NYSE	RDY	Mon, Jan 29, 2007	17.14	17.19	16.84	16.93
1455	NYSE	RDY	Fri, Jan 26, 2007	17.35	17.45	17.10	17.29
1454	NYSE	RDY	Thu, Jan 25, 2007	17.64	17.65	17.11	17.26
1453	NYSE	RDY	Wed, Jan 24, 2007	17.30	17.58	17.03	17.46
1452	NYSE	RDY	Tue, Jan 23, 2007	17.75	17.83	17.22	17.30
1451	NYSE	RDY	Mon, Jan 22, 2007	18.59	18.59	17.92	18.14
1450	NYSE	RDY	Fri, Jan 19, 2007	18.50	18.70	18.39	18.58
1449	NYSE	RDY	Thu, Jan 18, 2007	18.51	18.59	18.31	18.53
1448	NYSE	RDY	Wed, Jan 17, 2007	18.50	18.58	18.30	18.52
1447	NYSE	RDY	Tue, Jan 16, 2007	18.40	18.40	18.10	18.16
1446	NYSE	RDY	Fri, Jan 12, 2007	17.84	18.24	17.83	18.20
1445	NYSE	RDY	Thu, Jan 11, 2007	17.69	17.96	17.63	17.79
1444	NYSE	RDY	Wed, Jan 10, 2007	17.50	17.51	17.25	17.35
1443	NYSE	RDY	Tue, Jan 9, 2007	17.97	18.08	17.80	17.87
1442	NYSE	RDY	Mon, Jan 8, 2007	18.30	18.31	18.01	18.10
1441	NYSE	RDY	Fri, Jan 5, 2007	18.45	18.45	18.16	18.16
1440	NYSE	RDY	Thu, Jan 4, 2007	18.31	18.54	18.31	18.50
1439	NYSE	RDY	Wed, Jan 3, 2007	18.25	18.39	17.96	18.10
1438	NYSE	RDY	Fri, Dec 29, 2006	18.30	18.54	18.10	18.20
1437	NYSE	RDY	Thu, Dec 28, 2006	18.01	18.40	17.94	18.21
1436	NYSE	RDY	Wed, Dec 27, 2006	18.04	18.11	17.97	18.01
1435	NYSE	RDY	Tue, Dec 26, 2006	17.81	17.89	17.76	17.83
1434	NYSE	RDY	Fri, Dec 22, 2006	17.83	17.93	17.76	17.83
1433	NYSE	RDY	Thu, Dec 21, 2006	17.67	17.89	17.61	17.62
1432	NYSE	RDY	Wed, Dec 20, 2006	17.63	17.75	17.56	17.63
1431	NYSE	RDY	Tue, Dec 19, 2006	17.79	17.80	17.42	17.61
1430	NYSE	RDY	Mon, Dec 18, 2006	18.00	18.06	17.80	17.98
1429	NYSE	RDY	Fri, Dec 15, 2006	17.99	17.99	17.78	17.82
1428	NYSE	RDY	Thu, Dec 14, 2006	17.76	17.96	17.66	17.85
1427	NYSE	RDY	Wed, Dec 13, 2006	17.42	17.70	17.22	17.23
1426	NYSE	RDY	Tue, Dec 12, 2006	16.91	16.91	16.61	16.80
1425	NYSE	RDY	Mon, Dec 11, 2006	16.99	17.07	16.81	17.07
1424	NYSE	RDY	Fri, Dec 8, 2006	17.15	17.20	17.00	17.13
1423	NYSE	RDY	Thu, Dec 7, 2006	16.81	16.98	16.76	16.95
1422	NYSE	RDY	Wed, Dec 6, 2006	16.92	16.92	16.64	16.76
1421	NYSE	RDY	Tue, Dec 5, 2006	17.06	17.12	16.95	17.04
1420	NYSE	RDY	Mon, Dec 4, 2006	17.18	17.19	17.04	17.11
1419	NYSE	RDY	Fri, Dec 1, 2006	17.00	17.12	16.71	17.12
1418	NYSE	RDY	Thu, Nov 30, 2006	16.50	16.70	16.47	16.70
1417	NYSE	RDY	Wed, Nov 29, 2006	16.29	16.45	16.26	16.44
1416	NYSE	RDY	Tue, Nov 28, 2006	16.00	16.09	15.87	16.04
1415	NYSE	RDY	Mon, Nov 27, 2006	16.57	16.57	15.95	16.01
1414	NYSE	RDY	Fri, Nov 24, 2006	16.52	16.64	16.42	16.61
1413	NYSE	RDY	Wed, Nov 22, 2006	16.22	16.40	16.05	16.40
1412	NYSE	RDY	Tue, Nov 21, 2006	16.00	16.09	15.90	16.06
1411	NYSE	RDY	Mon, Nov 20, 2006	15.92	15.99	15.77	15.91
1410	NYSE	RDY	Fri, Nov 17, 2006	15.95	16.06	15.75	15.90
1409	NYSE	RDY	Thu, Nov 16, 2006	17.15	17.15	16.45	16.45
1408	NYSE	RDY	Wed, Nov 15, 2006	17.31	17.35	17.10	17.34
1407	NYSE	RDY	Tue, Nov 14, 2006	17.51	17.58	17.33	17.45
1406	NYSE	RDY	Mon, Nov 13, 2006	17.68	17.68	17.42	17.50
1405	NYSE	RDY	Fri, Nov 10, 2006	17.52	17.65	17.41	17.46
1404	NYSE	RDY	Thu, Nov 9, 2006	17.49	17.49	17.17	17.22
1403	NYSE	RDY	Wed, Nov 8, 2006	17.57	17.58	17.21	17.32
1402	NYSE	RDY	Tue, Nov 7, 2006	17.90	18.03	17.56	17.57
1401	NYSE	RDY	Mon, Nov 6, 2006	17.35	17.68	17.34	17.65
1400	NYSE	RDY	Fri, Nov 3, 2006	17.29	17.48	17.21	17.41
1399	NYSE	RDY	Thu, Nov 2, 2006	16.97	16.97	16.80	16.84
1398	NYSE	RDY	Wed, Nov 1, 2006	16.80	16.99	16.66	16.72
1397	NYSE	RDY	Tue, Oct 31, 2006	16.94	16.95	16.67	16.80
1396	NYSE	RDY	Mon, Oct 30, 2006	17.10	17.17	16.92	17.03
1395	NYSE	RDY	Fri, Oct 27, 2006	16.53	17.25	16.29	17.08
1394	NYSE	RDY	Thu, Oct 26, 2006	15.60	15.93	15.60	15.80
1393	NYSE	RDY	Wed, Oct 25, 2006	15.62	15.73	15.56	15.56
1392	NYSE	RDY	Tue, Oct 24, 2006	15.72	15.75	15.51	15.68
1391	NYSE	RDY	Mon, Oct 23, 2006	15.99	15.99	15.67	15.67
1390	NYSE	RDY	Fri, Oct 20, 2006	16.00	16.00	15.76	15.84
1389	NYSE	RDY	Thu, Oct 19, 2006	16.10	16.12	15.91	15.95
1388	NYSE	RDY	Wed, Oct 18, 2006	16.00	16.17	16.00	16.14
1387	NYSE	RDY	Tue, Oct 17, 2006	15.80	15.84	15.56	15.63
1386	NYSE	RDY	Mon, Oct 16, 2006	15.91	15.99	15.78	15.84
1385	NYSE	RDY	Fri, Oct 13, 2006	15.84	16.00	15.81	15.95
1384	NYSE	RDY	Thu, Oct 12, 2006	15.46	15.60	15.41	15.56
1383	NYSE	RDY	Wed, Oct 11, 2006	15.28	15.46	15.25	15.45
1382	NYSE	RDY	Tue, Oct 10, 2006	15.50	15.50	15.25	15.28
1381	NYSE	RDY	Mon, Oct 9, 2006	15.50	15.56	15.25	15.30
1380	NYSE	RDY	Fri, Oct 6, 2006	15.65	15.65	15.38	15.55
1379	NYSE	RDY	Thu, Oct 5, 2006	15.42	15.65	15.35	15.65
1378	NYSE	RDY	Wed, Oct 4, 2006	15.41	15.57	15.36	15.55
1377	NYSE	RDY	Tue, Oct 3, 2006	15.60	15.67	15.46	15.50
1376	NYSE	RDY	Mon, Oct 2, 2006	15.86	15.86	15.50	15.54
1375	NYSE	RDY	Fri, Sep 29, 2006	15.85	15.91	15.69	15.82
1374	NYSE	RDY	Thu, Sep 28, 2006	15.95	15.96	15.81	15.82
1373	NYSE	RDY	Wed, Sep 27, 2006	16.01	16.14	15.86	16.13
1372	NYSE	RDY	Tue, Sep 26, 2006	16.00	16.13	15.97	16.00
1371	NYSE	RDY	Mon, Sep 25, 2006	15.99	16.00	15.79	16.00
1370	NYSE	RDY	Fri, Sep 22, 2006	16.24	16.24	15.91	15.91
1369	NYSE	RDY	Thu, Sep 21, 2006	16.55	16.58	16.20	16.24
1368	NYSE	RDY	Wed, Sep 20, 2006	16.15	16.47	16.15	16.30
1367	NYSE	RDY	Tue, Sep 19, 2006	16.39	16.60	16.04	16.18
1366	NYSE	RDY	Mon, Sep 18, 2006	16.15	16.35	16.10	16.31
1365	NYSE	RDY	Fri, Sep 15, 2006	16.02	16.10	15.94	16.04
1364	NYSE	RDY	Thu, Sep 14, 2006	16.00	16.12	15.87	16.02
1363	NYSE	RDY	Wed, Sep 13, 2006	15.56	16.05	15.56	15.92
1362	NYSE	RDY	Tue, Sep 12, 2006	15.60	15.68	15.50	15.55
1361	NYSE	RDY	Mon, Sep 11, 2006	15.30	15.46	15.05	15.42
1360	NYSE	RDY	Fri, Sep 8, 2006	15.83	15.99	15.74	15.77
1359	NYSE	RDY	Thu, Sep 7, 2006	15.95	15.95	15.30	15.58
1358	NYSE	RDY	Wed, Sep 6, 2006	15.88	15.94	15.50	15.60
1357	NYSE	RDY	Tue, Sep 5, 2006	15.86	16.03	15.85	15.87
1356	NYSE	RDY	Fri, Sep 1, 2006	15.69	15.94	15.68	15.83
1355	NYSE	RDY	Thu, Aug 31, 2006	15.50	15.50	15.27	15.41
1354	NYSE	RDY	Wed, Aug 30, 2006	15.55	15.61	15.34	15.45
1353	NYSE	RDY	Tue, Aug 29, 2006	15.60	15.64	15.48	15.57
1352	NYSE	RDY	Mon, Aug 28, 2006	15.60	15.70	15.54	15.67
1351	NYSE	RDY	Fri, Aug 25, 2006	15.58	15.71	15.57	15.67
1350	NYSE	RDY	Thu, Aug 24, 2006	15.70	15.71	15.55	15.66
1349	NYSE	RDY	Wed, Aug 23, 2006	15.70	15.77	15.56	15.62
1348	NYSE	RDY	Tue, Aug 22, 2006	15.66	15.69	15.51	15.63
1347	NYSE	RDY	Mon, Aug 21, 2006	15.93	15.93	15.56	15.66
1346	NYSE	RDY	Fri, Aug 18, 2006	16.00	16.06	15.85	15.97
1345	NYSE	RDY	Thu, Aug 17, 2006	16.00	16.03	15.83	15.96
1344	NYSE	RDY	Wed, Aug 16, 2006	15.63	15.83	15.57	15.72
1343	NYSE	RDY	Tue, Aug 15, 2006	15.35	15.73	15.35	15.61
1342	NYSE	RDY	Mon, Aug 14, 2006	15.54	15.54	15.26	15.35
1341	NYSE	RDY	Fri, Aug 11, 2006	15.57	15.66	15.43	15.50
1340	NYSE	RDY	Thu, Aug 10, 2006	15.41	15.60	15.34	15.55
1339	NYSE	RDY	Wed, Aug 9, 2006	15.63	15.82	15.38	15.40
1338	NYSE	RDY	Tue, Aug 8, 2006	15.25	15.50	15.16	15.42
1337	NYSE	RDY	Mon, Aug 7, 2006	14.89	15.30	14.88	15.22
1336	NYSE	RDY	Fri, Aug 4, 2006	15.39	15.55	15.14	15.16
1335	NYSE	RDY	Thu, Aug 3, 2006	15.30	15.56	15.25	15.39
1334	NYSE	RDY	Wed, Aug 2, 2006	15.13	15.38	15.13	15.29
1333	NYSE	RDY	Tue, Aug 1, 2006	15.15	15.22	15.03	15.18
1332	NYSE	RDY	Mon, Jul 31, 2006	15.15	15.26	15.08	15.20
1331	NYSE	RDY	Fri, Jul 28, 2006	15.30	15.38	15.06	15.22
1330	NYSE	RDY	Thu, Jul 27, 2006	14.91	15.70	14.91	15.50
1329	NYSE	RDY	Wed, Jul 26, 2006	14.15	14.46	13.85	14.39
1328	NYSE	RDY	Tue, Jul 25, 2006	13.60	14.03	13.60	14.00
1327	NYSE	RDY	Mon, Jul 24, 2006	13.66	13.80	13.60	13.67
1326	NYSE	RDY	Fri, Jul 21, 2006	13.40	13.64	13.33	13.55
1325	NYSE	RDY	Thu, Jul 20, 2006	13.75	13.82	13.35	13.42
1324	NYSE	RDY	Wed, Jul 19, 2006	13.30	13.79	13.25	13.62
1323	NYSE	RDY	Tue, Jul 18, 2006	13.31	13.40	13.16	13.31
1322	NYSE	RDY	Mon, Jul 17, 2006	13.49	13.51	13.26	13.44
1321	NYSE	RDY	Fri, Jul 14, 2006	13.78	13.95	13.56	13.85
1320	NYSE	RDY	Thu, Jul 13, 2006	14.20	14.23	13.61	13.69
1319	NYSE	RDY	Wed, Jul 12, 2006	14.38	14.38	14.16	14.19
1318	NYSE	RDY	Tue, Jul 11, 2006	14.50	14.50	14.03	14.14
1317	NYSE	RDY	Mon, Jul 10, 2006	14.35	14.65	14.34	14.50
1316	NYSE	RDY	Fri, Jul 7, 2006	14.38	14.38	14.12	14.12
1315	NYSE	RDY	Thu, Jul 6, 2006	14.41	14.64	14.34	14.61
1314	NYSE	RDY	Wed, Jul 5, 2006	14.66	14.66	14.26	14.42
1313	NYSE	RDY	Mon, Jul 3, 2006	13.98	14.11	13.98	14.03
1312	NYSE	RDY	Fri, Jun 30, 2006	14.00	14.01	13.82	13.85
1311	NYSE	RDY	Thu, Jun 29, 2006	13.71	13.99	13.58	13.92
1310	NYSE	RDY	Wed, Jun 28, 2006	13.75	13.77	13.60	13.65
1309	NYSE	RDY	Tue, Jun 27, 2006	13.91	13.91	13.63	13.65
1308	NYSE	RDY	Mon, Jun 26, 2006	13.60	13.74	13.55	13.66
1307	NYSE	RDY	Fri, Jun 23, 2006	13.58	13.90	13.50	13.77
1306	NYSE	RDY	Thu, Jun 22, 2006	13.66	13.66	13.12	13.47
1305	NYSE	RDY	Wed, Jun 21, 2006	14.50	14.61	13.55	13.66
1304	NYSE	RDY	Tue, Jun 20, 2006	13.83	13.86	13.62	13.73
1303	NYSE	RDY	Mon, Jun 19, 2006	13.98	13.98	13.73	13.83
1302	NYSE	RDY	Fri, Jun 16, 2006	13.88	13.93	13.63	13.77
1301	NYSE	RDY	Thu, Jun 15, 2006	13.26	13.84	13.20	13.82
1300	NYSE	RDY	Wed, Jun 14, 2006	12.40	12.83	12.31	12.77
1299	NYSE	RDY	Tue, Jun 13, 2006	12.58	12.75	12.41	12.50
1298	NYSE	RDY	Mon, Jun 12, 2006	13.41	13.44	12.84	12.88
1297	NYSE	RDY	Fri, Jun 9, 2006	13.18	13.33	13.03	13.03
1296	NYSE	RDY	Thu, Jun 8, 2006	13.05	13.12	12.50	12.91
1295	NYSE	RDY	Wed, Jun 7, 2006	13.73	13.78	13.40	13.60
1294	NYSE	RDY	Tue, Jun 6, 2006	13.65	13.80	13.40	13.73
1293	NYSE	RDY	Mon, Jun 5, 2006	14.26	14.27	13.99	14.03
1292	NYSE	RDY	Fri, Jun 2, 2006	14.38	14.49	14.03	14.23
1291	NYSE	RDY	Thu, Jun 1, 2006	13.93	14.07	13.75	13.80
1290	NYSE	RDY	Wed, May 31, 2006	14.38	14.50	13.95	14.50
1289	NYSE	RDY	Tue, May 30, 2006	15.25	15.25	14.38	14.38
1288	NYSE	RDY	Fri, May 26, 2006	15.73	15.75	15.27	15.34
1287	NYSE	RDY	Thu, May 25, 2006	15.25	15.37	15.12	15.33
1286	NYSE	RDY	Wed, May 24, 2006	15.50	15.50	14.63	14.96
1285	NYSE	RDY	Tue, May 23, 2006	15.75	15.98	15.32	15.48
1284	NYSE	RDY	Mon, May 22, 2006	15.35	15.68	14.75	15.31
1283	NYSE	RDY	Fri, May 19, 2006	15.88	16.30	15.78	16.22
1282	NYSE	RDY	Thu, May 18, 2006	16.80	17.22	16.67	16.71
1281	NYSE	RDY	Wed, May 17, 2006	17.88	17.88	16.59	16.80
1280	NYSE	RDY	Tue, May 16, 2006	17.38	17.66	17.30	17.60
1279	NYSE	RDY	Mon, May 15, 2006	17.85	17.92	16.75	16.78
1278	NYSE	RDY	Fri, May 12, 2006	18.67	18.67	18.07	18.67
1277	NYSE	RDY	Thu, May 11, 2006	18.57	19.01	18.45	18.52
1276	NYSE	RDY	Wed, May 10, 2006	18.88	18.88	18.42	18.45
1275	NYSE	RDY	Tue, May 9, 2006	19.06	19.06	18.64	18.87
1274	NYSE	RDY	Mon, May 8, 2006	18.84	19.06	18.73	19.06
1273	NYSE	RDY	Fri, May 5, 2006	18.50	18.84	18.50	18.84
1272	NYSE	RDY	Thu, May 4, 2006	18.21	18.40	18.12	18.40
1271	NYSE	RDY	Wed, May 3, 2006	18.30	18.60	18.08	18.09
1270	NYSE	RDY	Tue, May 2, 2006	18.38	18.63	18.15	18.26
1269	NYSE	RDY	Mon, May 1, 2006	16.20	17.47	16.20	17.45
1268	NYSE	RDY	Fri, Apr 28, 2006	15.73	16.45	15.72	16.21
1267	NYSE	RDY	Thu, Apr 27, 2006	16.18	16.18	15.37	15.61
1266	NYSE	RDY	Wed, Apr 26, 2006	16.01	16.27	16.01	16.18
1265	NYSE	RDY	Tue, Apr 25, 2006	15.75	16.00	15.72	15.89
1264	NYSE	RDY	Mon, Apr 24, 2006	16.48	16.48	16.00	16.33
1263	NYSE	RDY	Fri, Apr 21, 2006	16.60	16.60	16.40	16.59
1262	NYSE	RDY	Thu, Apr 20, 2006	16.65	16.65	16.46	16.60
1261	NYSE	RDY	Wed, Apr 19, 2006	16.50	16.56	16.41	16.52
1260	NYSE	RDY	Tue, Apr 18, 2006	16.46	16.50	16.35	16.43
1259	NYSE	RDY	Mon, Apr 17, 2006	16.10	16.20	16.06	16.19
1258	NYSE	RDY	Thu, Apr 13, 2006	16.32	16.35	15.92	16.20
1257	NYSE	RDY	Wed, Apr 12, 2006	15.85	16.30	15.62	16.27
1256	NYSE	RDY	Tue, Apr 11, 2006	15.89	15.92	15.71	15.88
1255	NYSE	RDY	Mon, Apr 10, 2006	15.81	15.93	15.75	15.88
1254	NYSE	RDY	Fri, Apr 7, 2006	16.23	16.23	15.78	15.88
1253	NYSE	RDY	Thu, Apr 6, 2006	16.23	16.28	16.13	16.28
1252	NYSE	RDY	Wed, Apr 5, 2006	16.11	16.20	16.04	16.09
1251	NYSE	RDY	Tue, Apr 4, 2006	15.90	15.98	15.75	15.93
1250	NYSE	RDY	Mon, Apr 3, 2006	15.94	15.95	15.88	15.90
1249	NYSE	RDY	Fri, Mar 31, 2006	15.80	15.81	15.62	15.70
1248	NYSE	RDY	Thu, Mar 30, 2006	15.50	15.59	15.46	15.59
1247	NYSE	RDY	Wed, Mar 29, 2006	15.61	15.61	15.33	15.41
1246	NYSE	RDY	Tue, Mar 28, 2006	15.79	15.83	15.59	15.59
1245	NYSE	RDY	Mon, Mar 27, 2006	15.75	15.98	15.74	15.80
1244	NYSE	RDY	Fri, Mar 24, 2006	15.84	15.93	15.70	15.70
1243	NYSE	RDY	Thu, Mar 23, 2006	16.13	16.16	15.85	15.92
1242	NYSE	RDY	Wed, Mar 22, 2006	16.65	16.67	16.22	16.38
1241	NYSE	RDY	Tue, Mar 21, 2006	15.15	15.32	15.11	15.30
1240	NYSE	RDY	Mon, Mar 20, 2006	15.20	15.22	15.11	15.16
1239	NYSE	RDY	Fri, Mar 17, 2006	15.18	15.24	15.08	15.21
1238	NYSE	RDY	Thu, Mar 16, 2006	15.09	15.33	15.06	15.30
1237	NYSE	RDY	Wed, Mar 15, 2006	15.30	15.30	15.09	15.11
1236	NYSE	RDY	Tue, Mar 14, 2006	15.20	15.25	15.13	15.20
1235	NYSE	RDY	Mon, Mar 13, 2006	15.00	15.08	14.93	14.96
1234	NYSE	RDY	Fri, Mar 10, 2006	14.86	14.98	14.82	14.98
1233	NYSE	RDY	Thu, Mar 9, 2006	14.65	14.81	14.64	14.78
1232	NYSE	RDY	Wed, Mar 8, 2006	14.38	14.47	14.28	14.30
1231	NYSE	RDY	Tue, Mar 7, 2006	14.55	14.63	14.14	14.21
1230	NYSE	RDY	Mon, Mar 6, 2006	14.68	14.78	14.57	14.62
1229	NYSE	RDY	Fri, Mar 3, 2006	14.80	14.80	14.51	14.67
1228	NYSE	RDY	Thu, Mar 2, 2006	14.65	14.85	14.65	14.73
1227	NYSE	RDY	Wed, Mar 1, 2006	14.51	14.65	14.50	14.50
1226	NYSE	RDY	Tue, Feb 28, 2006	14.65	14.65	14.33	14.39
1225	NYSE	RDY	Mon, Feb 27, 2006	14.53	14.74	14.52	14.59
1224	NYSE	RDY	Fri, Feb 24, 2006	14.65	14.65	14.52	14.60
1223	NYSE	RDY	Thu, Feb 23, 2006	14.73	14.84	14.65	14.76
1222	NYSE	RDY	Wed, Feb 22, 2006	14.84	14.85	14.62	14.65
1221	NYSE	RDY	Tue, Feb 21, 2006	15.18	15.21	14.80	14.84
1220	NYSE	RDY	Fri, Feb 17, 2006	14.40	14.45	14.14	14.22
1219	NYSE	RDY	Thu, Feb 16, 2006	14.03	14.14	13.90	13.90
1218	NYSE	RDY	Wed, Feb 15, 2006	13.13	13.30	13.09	13.18
1217	NYSE	RDY	Tue, Feb 14, 2006	13.15	13.18	12.92	13.05
1216	NYSE	RDY	Mon, Feb 13, 2006	13.35	13.37	13.21	13.21
1215	NYSE	RDY	Fri, Feb 10, 2006	13.33	13.36	13.24	13.30
1214	NYSE	RDY	Thu, Feb 9, 2006	13.28	13.28	13.13	13.21
1213	NYSE	RDY	Wed, Feb 8, 2006	13.40	13.40	13.21	13.28
1212	NYSE	RDY	Tue, Feb 7, 2006	13.75	13.77	13.47	13.50
1211	NYSE	RDY	Mon, Feb 6, 2006	13.40	13.43	13.23	13.30
1210	NYSE	RDY	Fri, Feb 3, 2006	13.38	13.38	13.01	13.15
1209	NYSE	RDY	Thu, Feb 2, 2006	13.66	13.70	13.21	13.21
1208	NYSE	RDY	Wed, Feb 1, 2006	13.25	13.83	13.25	13.66
1207	NYSE	RDY	Tue, Jan 31, 2006	12.60	12.83	12.60	12.80
1206	NYSE	RDY	Mon, Jan 30, 2006	12.55	12.85	12.53	12.77
1205	NYSE	RDY	Fri, Jan 27, 2006	12.12	12.28	12.12	12.14
1204	NYSE	RDY	Thu, Jan 26, 2006	12.25	12.25	12.00	12.12
1203	NYSE	RDY	Wed, Jan 25, 2006	11.90	12.33	11.90	12.08
1202	NYSE	RDY	Tue, Jan 24, 2006	11.70	11.83	11.33	11.63
1201	NYSE	RDY	Mon, Jan 23, 2006	11.70	11.72	11.59	11.61
1200	NYSE	RDY	Fri, Jan 20, 2006	11.60	11.76	11.60	11.73
1199	NYSE	RDY	Thu, Jan 19, 2006	11.50	11.70	11.50	11.65
1198	NYSE	RDY	Wed, Jan 18, 2006	11.51	11.58	11.45	11.50
1197	NYSE	RDY	Tue, Jan 17, 2006	11.60	11.60	11.39	11.51
1196	NYSE	RDY	Fri, Jan 13, 2006	11.53	11.75	11.52	11.72
1195	NYSE	RDY	Thu, Jan 12, 2006	11.43	11.55	11.42	11.51
1194	NYSE	RDY	Wed, Jan 11, 2006	11.52	11.57	11.31	11.35
1193	NYSE	RDY	Tue, Jan 10, 2006	11.60	11.62	11.48	11.57
1192	NYSE	RDY	Mon, Jan 9, 2006	11.81	11.92	11.79	11.81
1191	NYSE	RDY	Fri, Jan 6, 2006	11.33	11.50	11.33	11.44
1190	NYSE	RDY	Thu, Jan 5, 2006	11.30	11.45	11.30	11.40
1189	NYSE	RDY	Wed, Jan 4, 2006	11.11	11.31	11.11	11.22
1188	NYSE	RDY	Tue, Jan 3, 2006	11.05	11.09	10.90	10.90
1187	NYSE	RDY	Fri, Dec 30, 2005	10.74	10.83	10.71	10.80
1186	NYSE	RDY	Thu, Dec 29, 2005	10.60	10.74	10.55	10.61
1185	NYSE	RDY	Wed, Dec 28, 2005	10.65	10.65	10.51	10.58
1184	NYSE	RDY	Tue, Dec 27, 2005	10.68	10.69	10.58	10.60
1183	NYSE	RDY	Fri, Dec 23, 2005	10.97	10.97	10.59	10.69
1182	NYSE	RDY	Thu, Dec 22, 2005	10.72	10.84	10.70	10.82
1181	NYSE	RDY	Wed, Dec 21, 2005	10.65	10.75	10.58	10.68
1180	NYSE	RDY	Tue, Dec 20, 2005	10.68	10.84	10.68	10.71
1179	NYSE	RDY	Mon, Dec 19, 2005	10.58	10.76	10.55	10.67
1178	NYSE	RDY	Fri, Dec 16, 2005	10.60	10.63	10.53	10.57
1177	NYSE	RDY	Thu, Dec 15, 2005	10.55	10.60	10.50	10.59
1176	NYSE	RDY	Wed, Dec 14, 2005	10.80	10.88	10.50	10.65
1175	NYSE	RDY	Tue, Dec 13, 2005	10.75	10.80	10.68	10.76
1174	NYSE	RDY	Mon, Dec 12, 2005	10.80	10.80	10.70	10.75
1173	NYSE	RDY	Fri, Dec 9, 2005	10.70	10.92	10.70	10.75
1172	NYSE	RDY	Thu, Dec 8, 2005	10.65	10.71	10.61	10.70
1171	NYSE	RDY	Wed, Dec 7, 2005	10.71	10.71	10.65	10.70
1170	NYSE	RDY	Tue, Dec 6, 2005	10.48	10.59	10.47	10.59
1169	NYSE	RDY	Mon, Dec 5, 2005	10.50	10.53	10.46	10.48
1168	NYSE	RDY	Fri, Dec 2, 2005	10.55	10.57	10.10	10.53
1167	NYSE	RDY	Thu, Dec 1, 2005	10.67	10.73	10.59	10.60
1166	NYSE	RDY	Wed, Nov 30, 2005	10.69	10.78	10.46	10.59
1165	NYSE	RDY	Tue, Nov 29, 2005	10.80	10.81	10.59	10.79
1164	NYSE	RDY	Mon, Nov 28, 2005	10.93	11.00	10.78	10.78
1163	NYSE	RDY	Fri, Nov 25, 2005	10.70	10.97	10.68	10.93
1162	NYSE	RDY	Wed, Nov 23, 2005	10.68	10.75	10.64	10.66
1161	NYSE	RDY	Tue, Nov 22, 2005	10.75	10.78	10.63	10.73
1160	NYSE	RDY	Mon, Nov 21, 2005	10.60	10.73	10.58	10.73
1159	NYSE	RDY	Fri, Nov 18, 2005	10.68	10.71	10.59	10.60
1158	NYSE	RDY	Thu, Nov 17, 2005	10.80	10.80	10.61	10.65
1157	NYSE	RDY	Wed, Nov 16, 2005	10.63	10.88	10.62	10.88
1156	NYSE	RDY	Tue, Nov 15, 2005	10.56	10.63	10.55	10.61
1155	NYSE	RDY	Mon, Nov 14, 2005	10.45	10.62	10.45	10.56
1154	NYSE	RDY	Fri, Nov 11, 2005	10.25	10.55	10.24	10.44
1153	NYSE	RDY	Thu, Nov 10, 2005	10.25	10.28	10.15	10.27
1152	NYSE	RDY	Wed, Nov 9, 2005	10.01	10.46	10.01	10.35
1151	NYSE	RDY	Tue, Nov 8, 2005	9.80	9.92	9.65	9.80
1150	NYSE	RDY	Mon, Nov 7, 2005	9.70	9.94	9.68	9.73
1149	NYSE	RDY	Fri, Nov 4, 2005	9.44	9.50	9.41	9.47
1148	NYSE	RDY	Thu, Nov 3, 2005	9.39	9.49	9.38	9.45
1147	NYSE	RDY	Wed, Nov 2, 2005	9.39	9.45	9.33	9.39
1146	NYSE	RDY	Tue, Nov 1, 2005	9.39	9.50	9.36	9.40
1145	NYSE	RDY	Mon, Oct 31, 2005	9.12	9.45	8.99	9.39
1144	NYSE	RDY	Fri, Oct 28, 2005	8.94	9.00	8.81	8.96
1143	NYSE	RDY	Thu, Oct 27, 2005	9.00	9.14	9.00	9.04
1142	NYSE	RDY	Wed, Oct 26, 2005	9.22	9.23	9.14	9.19
1141	NYSE	RDY	Tue, Oct 25, 2005	9.17	9.35	9.13	9.22
1140	NYSE	RDY	Mon, Oct 24, 2005	9.00	9.10	8.91	9.05
1139	NYSE	RDY	Fri, Oct 21, 2005	9.12	9.18	9.06	9.18
1138	NYSE	RDY	Thu, Oct 20, 2005	9.01	9.09	8.97	9.00
1137	NYSE	RDY	Wed, Oct 19, 2005	9.19	9.40	9.07	9.37
1136	NYSE	RDY	Tue, Oct 18, 2005	9.55	9.60	9.48	9.54
1135	NYSE	RDY	Mon, Oct 17, 2005	9.73	9.85	9.63	9.80
1134	NYSE	RDY	Fri, Oct 14, 2005	9.93	9.93	9.75	9.83
1133	NYSE	RDY	Thu, Oct 13, 2005	9.80	9.99	9.76	9.83
1132	NYSE	RDY	Wed, Oct 12, 2005	10.16	10.25	9.70	9.84
1131	NYSE	RDY	Tue, Oct 11, 2005	10.42	10.42	10.15	10.20
1130	NYSE	RDY	Mon, Oct 10, 2005	10.61	10.64	10.43	10.49
1129	NYSE	RDY	Fri, Oct 7, 2005	10.44	10.55	10.41	10.49
1128	NYSE	RDY	Thu, Oct 6, 2005	10.58	10.58	10.13	10.15
1127	NYSE	RDY	Wed, Oct 5, 2005	10.60	10.67	10.52	10.58
1126	NYSE	RDY	Tue, Oct 4, 2005	10.28	11.10	10.28	10.85
1125	NYSE	RDY	Mon, Oct 3, 2005	9.88	10.10	9.88	10.03
1124	NYSE	RDY	Fri, Sep 30, 2005	9.63	9.73	9.61	9.73
1123	NYSE	RDY	Thu, Sep 29, 2005	9.39	9.54	9.38	9.53
1122	NYSE	RDY	Wed, Sep 28, 2005	9.18	9.25	9.15	9.17
1121	NYSE	RDY	Tue, Sep 27, 2005	9.15	9.18	9.12	9.15
1120	NYSE	RDY	Mon, Sep 26, 2005	9.06	9.12	9.05	9.12
1119	NYSE	RDY	Fri, Sep 23, 2005	8.92	8.99	8.90	8.96
1118	NYSE	RDY	Thu, Sep 22, 2005	9.15	9.15	8.90	8.93
1117	NYSE	RDY	Wed, Sep 21, 2005	9.22	9.22	9.20	9.21
1116	NYSE	RDY	Tue, Sep 20, 2005	9.21	9.25	9.18	9.23
1115	NYSE	RDY	Mon, Sep 19, 2005	9.22	9.30	9.21	9.21
1114	NYSE	RDY	Fri, Sep 16, 2005	9.16	9.22	9.14	9.22
1113	NYSE	RDY	Thu, Sep 15, 2005	9.13	9.16	9.10	9.15
1112	NYSE	RDY	Wed, Sep 14, 2005	9.19	9.19	9.07	9.10
1111	NYSE	RDY	Tue, Sep 13, 2005	9.08	9.16	9.08	9.09
1110	NYSE	RDY	Mon, Sep 12, 2005	9.01	9.09	9.01	9.07
1109	NYSE	RDY	Fri, Sep 9, 2005	9.04	9.05	9.01	9.02
1108	NYSE	RDY	Thu, Sep 8, 2005	8.99	9.05	8.98	8.99
1107	NYSE	RDY	Wed, Sep 7, 2005	8.93	9.03	8.92	9.00
1106	NYSE	RDY	Tue, Sep 6, 2005	8.90	8.97	8.85	8.95
1105	NYSE	RDY	Fri, Sep 2, 2005	9.00	9.09	9.00	9.09
1104	NYSE	RDY	Thu, Sep 1, 2005	8.93	8.99	8.82	8.97
1103	NYSE	RDY	Wed, Aug 31, 2005	9.03	9.14	9.03	9.09
1102	NYSE	RDY	Tue, Aug 30, 2005	8.98	9.07	8.98	9.00
1101	NYSE	RDY	Mon, Aug 29, 2005	9.00	9.00	8.94	8.99
1100	NYSE	RDY	Fri, Aug 26, 2005	9.20	9.21	9.19	9.20
1099	NYSE	RDY	Thu, Aug 25, 2005	9.21	9.25	9.13	9.20
1098	NYSE	RDY	Wed, Aug 24, 2005	9.28	9.28	9.20	9.22
1097	NYSE	RDY	Tue, Aug 23, 2005	9.37	9.39	9.34	9.36
1096	NYSE	RDY	Mon, Aug 22, 2005	9.48	9.51	9.48	9.49
1095	NYSE	RDY	Fri, Aug 19, 2005	9.45	9.53	9.44	9.48
1094	NYSE	RDY	Thu, Aug 18, 2005	9.54	9.54	9.45	9.45
1093	NYSE	RDY	Wed, Aug 17, 2005	9.41	9.50	9.41	9.50
1092	NYSE	RDY	Tue, Aug 16, 2005	9.48	9.48	9.34	9.36
1091	NYSE	RDY	Mon, Aug 15, 2005	9.51	9.55	9.48	9.49
1090	NYSE	RDY	Fri, Aug 12, 2005	9.55	9.56	9.50	9.55
1089	NYSE	RDY	Thu, Aug 11, 2005	9.57	9.61	9.55	9.60
1088	NYSE	RDY	Wed, Aug 10, 2005	9.36	9.43	9.30	9.32
1087	NYSE	RDY	Tue, Aug 9, 2005	9.28	9.30	9.26	9.26
1086	NYSE	RDY	Mon, Aug 8, 2005	9.38	9.38	9.28	9.33
1085	NYSE	RDY	Fri, Aug 5, 2005	9.69	9.69	9.46	9.52
1084	NYSE	RDY	Thu, Aug 4, 2005	9.81	9.81	9.67	9.69
1083	NYSE	RDY	Wed, Aug 3, 2005	9.80	9.85	9.71	9.82
1082	NYSE	RDY	Tue, Aug 2, 2005	9.75	9.83	9.71	9.75
1081	NYSE	RDY	Mon, Aug 1, 2005	9.45	9.73	9.45	9.65
1080	NYSE	RDY	Fri, Jul 29, 2005	9.46	9.50	9.41	9.46
1079	NYSE	RDY	Thu, Jul 28, 2005	9.49	9.49	9.36	9.36
1078	NYSE	RDY	Wed, Jul 27, 2005	9.20	9.63	9.18	9.50
1077	NYSE	RDY	Tue, Jul 26, 2005	9.05	9.38	9.05	9.17
1076	NYSE	RDY	Mon, Jul 25, 2005	8.74	8.76	8.68	8.69
1075	NYSE	RDY	Fri, Jul 22, 2005	8.61	8.75	8.61	8.74
1074	NYSE	RDY	Thu, Jul 21, 2005	8.65	8.67	8.59	8.63
1073	NYSE	RDY	Wed, Jul 20, 2005	8.65	8.74	8.65	8.72
1072	NYSE	RDY	Tue, Jul 19, 2005	8.68	8.72	8.66	8.69
1071	NYSE	RDY	Mon, Jul 18, 2005	8.71	8.73	8.64	8.65
1070	NYSE	RDY	Fri, Jul 15, 2005	8.59	8.72	8.59	8.68
1069	NYSE	RDY	Thu, Jul 14, 2005	8.59	8.61	8.58	8.60
1068	NYSE	RDY	Wed, Jul 13, 2005	8.71	8.73	8.62	8.62
1067	NYSE	RDY	Tue, Jul 12, 2005	8.88	8.88	8.68	8.73
1066	NYSE	RDY	Mon, Jul 11, 2005	8.85	8.93	8.85	8.93
1065	NYSE	RDY	Fri, Jul 8, 2005	8.80	8.87	8.75	8.85
1064	NYSE	RDY	Thu, Jul 7, 2005	8.71	8.82	8.71	8.82
1063	NYSE	RDY	Wed, Jul 6, 2005	8.83	8.91	8.83	8.89
1062	NYSE	RDY	Tue, Jul 5, 2005	8.68	8.88	8.68	8.83
1061	NYSE	RDY	Fri, Jul 1, 2005	8.50	8.55	8.50	8.55
1060	NYSE	RDY	Thu, Jun 30, 2005	8.46	8.50	8.43	8.46
1059	NYSE	RDY	Wed, Jun 29, 2005	8.41	8.46	8.38	8.39
1058	NYSE	RDY	Tue, Jun 28, 2005	8.30	8.38	8.30	8.37
1057	NYSE	RDY	Mon, Jun 27, 2005	8.36	8.36	8.26	8.33
1056	NYSE	RDY	Fri, Jun 24, 2005	8.38	8.42	8.34	8.36
1055	NYSE	RDY	Thu, Jun 23, 2005	8.38	8.42	8.37	8.38
1054	NYSE	RDY	Wed, Jun 22, 2005	8.33	8.41	8.31	8.40
1053	NYSE	RDY	Tue, Jun 21, 2005	8.30	8.33	8.29	8.30
1052	NYSE	RDY	Mon, Jun 20, 2005	8.30	8.30	8.23	8.27
1051	NYSE	RDY	Fri, Jun 17, 2005	8.28	8.31	8.25	8.31
1050	NYSE	RDY	Thu, Jun 16, 2005	8.30	8.35	8.30	8.33
1049	NYSE	RDY	Wed, Jun 15, 2005	8.27	8.36	8.27	8.35
1048	NYSE	RDY	Tue, Jun 14, 2005	8.12	8.21	8.12	8.21
1047	NYSE	RDY	Mon, Jun 13, 2005	8.02	8.17	8.02	8.16
1046	NYSE	RDY	Fri, Jun 10, 2005	8.13	8.13	8.00	8.13
1045	NYSE	RDY	Thu, Jun 9, 2005	8.16	8.16	8.05	8.12
1044	NYSE	RDY	Wed, Jun 8, 2005	8.19	8.24	8.13	8.16
1043	NYSE	RDY	Tue, Jun 7, 2005	8.25	8.28	8.22	8.25
1042	NYSE	RDY	Mon, Jun 6, 2005	8.26	8.28	8.24	8.27
1041	NYSE	RDY	Fri, Jun 3, 2005	8.18	8.30	8.16	8.28
1040	NYSE	RDY	Thu, Jun 2, 2005	8.18	8.25	8.18	8.23
1039	NYSE	RDY	Wed, Jun 1, 2005	8.08	8.16	8.08	8.16
1038	NYSE	RDY	Tue, May 31, 2005	8.13	8.15	8.07	8.10
1037	NYSE	RDY	Fri, May 27, 2005	8.15	8.18	8.09	8.15
1036	NYSE	RDY	Thu, May 26, 2005	8.09	8.15	8.05	8.14
1035	NYSE	RDY	Wed, May 25, 2005	7.94	8.05	7.94	8.01
1034	NYSE	RDY	Tue, May 24, 2005	7.82	7.95	7.80	7.94
1033	NYSE	RDY	Mon, May 23, 2005	7.88	7.96	7.88	7.90
1032	NYSE	RDY	Fri, May 20, 2005	7.94	7.96	7.87	7.93
1031	NYSE	RDY	Thu, May 19, 2005	7.93	8.00	7.92	7.99
1030	NYSE	RDY	Wed, May 18, 2005	7.82	8.00	7.81	7.98
1029	NYSE	RDY	Tue, May 17, 2005	7.79	7.93	7.71	7.85
1028	NYSE	RDY	Mon, May 16, 2005	7.68	7.93	7.68	7.79
1027	NYSE	RDY	Fri, May 13, 2005	7.66	7.70	7.62	7.64
1026	NYSE	RDY	Thu, May 12, 2005	7.60	7.75	7.60	7.67
1025	NYSE	RDY	Wed, May 11, 2005	7.69	7.83	7.69	7.81
1024	NYSE	RDY	Tue, May 10, 2005	7.68	7.86	7.66	7.81
1023	NYSE	RDY	Mon, May 9, 2005	7.85	7.85	7.75	7.85
1022	NYSE	RDY	Fri, May 6, 2005	7.90	7.90	7.70	7.85
1021	NYSE	RDY	Thu, May 5, 2005	7.94	7.97	7.86	7.90
1020	NYSE	RDY	Wed, May 4, 2005	7.68	8.03	7.68	7.94
1019	NYSE	RDY	Tue, May 3, 2005	7.50	7.72	7.46	7.63
1018	NYSE	RDY	Mon, May 2, 2005	7.50	7.63	7.48	7.56
1017	NYSE	RDY	Fri, Apr 29, 2005	7.64	7.70	7.56	7.58
1016	NYSE	RDY	Thu, Apr 28, 2005	7.75	7.76	7.60	7.64
1015	NYSE	RDY	Wed, Apr 27, 2005	7.81	7.83	7.72	7.76
1014	NYSE	RDY	Tue, Apr 26, 2005	7.95	7.95	7.85	7.91
1013	NYSE	RDY	Mon, Apr 25, 2005	7.84	7.98	7.73	7.95
1012	NYSE	RDY	Fri, Apr 22, 2005	8.06	8.06	7.89	7.94
1011	NYSE	RDY	Thu, Apr 21, 2005	8.30	8.30	8.04	8.06
1010	NYSE	RDY	Wed, Apr 20, 2005	8.25	8.27	8.20	8.25
1009	NYSE	RDY	Tue, Apr 19, 2005	8.13	8.25	8.13	8.24
1008	NYSE	RDY	Mon, Apr 18, 2005	8.31	8.33	8.10	8.23
1007	NYSE	RDY	Fri, Apr 15, 2005	8.39	8.43	8.29	8.30
1006	NYSE	RDY	Thu, Apr 14, 2005	8.60	8.60	8.50	8.53
1005	NYSE	RDY	Wed, Apr 13, 2005	8.64	8.75	8.56	8.65
1004	NYSE	RDY	Tue, Apr 12, 2005	8.74	8.75	8.68	8.73
1003	NYSE	RDY	Mon, Apr 11, 2005	8.75	8.80	8.70	8.75
1002	NYSE	RDY	Fri, Apr 8, 2005	8.75	8.79	8.66	8.71
1001	NYSE	RDY	Thu, Apr 7, 2005	8.62	8.76	8.57	8.76
1000	NYSE	RDY	Wed, Apr 6, 2005	8.70	8.75	8.68	8.74
999	NYSE	RDY	Tue, Apr 5, 2005	8.55	8.73	8.55	8.71
998	NYSE	RDY	Mon, Apr 4, 2005	8.65	8.66	8.57	8.66
997	NYSE	RDY	Fri, Apr 1, 2005	8.59	8.62	8.55	8.60
996	NYSE	RDY	Thu, Mar 31, 2005	8.61	8.61	8.52	8.57
995	NYSE	RDY	Wed, Mar 30, 2005	8.59	8.67	8.59	8.62
994	NYSE	RDY	Tue, Mar 29, 2005	8.64	8.64	8.51	8.54
993	NYSE	RDY	Mon, Mar 28, 2005	8.80	8.82	8.71	8.74
992	NYSE	RDY	Thu, Mar 24, 2005	8.56	8.69	8.56	8.65
991	NYSE	RDY	Wed, Mar 23, 2005	8.55	8.75	8.44	8.60
990	NYSE	RDY	Tue, Mar 22, 2005	8.49	8.49	8.40	8.44
989	NYSE	RDY	Mon, Mar 21, 2005	8.44	8.47	8.43	8.45
988	NYSE	RDY	Fri, Mar 18, 2005	8.55	8.55	8.37	8.45
987	NYSE	RDY	Thu, Mar 17, 2005	8.60	8.61	8.56	8.58
986	NYSE	RDY	Wed, Mar 16, 2005	8.50	8.67	8.50	8.62
985	NYSE	RDY	Tue, Mar 15, 2005	8.66	8.68	8.58	8.59
984	NYSE	RDY	Mon, Mar 14, 2005	8.58	8.61	8.53	8.61
983	NYSE	RDY	Fri, Mar 11, 2005	8.83	8.83	8.55	8.62
982	NYSE	RDY	Thu, Mar 10, 2005	8.86	8.88	8.81	8.81
981	NYSE	RDY	Wed, Mar 9, 2005	8.83	8.87	8.78	8.83
980	NYSE	RDY	Tue, Mar 8, 2005	8.70	8.78	8.65	8.66
979	NYSE	RDY	Mon, Mar 7, 2005	8.73	8.77	8.60	8.64
978	NYSE	RDY	Fri, Mar 4, 2005	8.70	8.79	8.60	8.73
977	NYSE	RDY	Thu, Mar 3, 2005	8.71	8.76	8.67	8.67
976	NYSE	RDY	Wed, Mar 2, 2005	8.78	8.78	8.70	8.70
975	NYSE	RDY	Tue, Mar 1, 2005	8.79	8.83	8.68	8.82
974	NYSE	RDY	Mon, Feb 28, 2005	8.85	8.85	8.75	8.81
973	NYSE	RDY	Fri, Feb 25, 2005	8.63	8.88	8.63	8.88
972	NYSE	RDY	Thu, Feb 24, 2005	8.80	8.80	8.58	8.59
971	NYSE	RDY	Wed, Feb 23, 2005	8.78	8.84	8.77	8.80
970	NYSE	RDY	Tue, Feb 22, 2005	8.86	8.90	8.74	8.76
969	NYSE	RDY	Fri, Feb 18, 2005	8.84	9.03	8.81	8.89
968	NYSE	RDY	Thu, Feb 17, 2005	8.84	8.92	8.83	8.91
967	NYSE	RDY	Wed, Feb 16, 2005	8.85	8.88	8.83	8.87
966	NYSE	RDY	Tue, Feb 15, 2005	8.85	8.90	8.80	8.86
965	NYSE	RDY	Mon, Feb 14, 2005	8.79	8.86	8.70	8.83
964	NYSE	RDY	Fri, Feb 11, 2005	8.61	8.83	8.59	8.80
963	NYSE	RDY	Thu, Feb 10, 2005	8.59	8.70	8.55	8.66
962	NYSE	RDY	Wed, Feb 9, 2005	8.60	8.67	8.51	8.59
961	NYSE	RDY	Tue, Feb 8, 2005	8.51	8.55	8.39	8.54
960	NYSE	RDY	Mon, Feb 7, 2005	8.54	8.58	8.51	8.55
959	NYSE	RDY	Fri, Feb 4, 2005	8.41	8.59	8.41	8.57
958	NYSE	RDY	Thu, Feb 3, 2005	8.50	8.50	8.28	8.39
957	NYSE	RDY	Wed, Feb 2, 2005	8.48	8.57	8.46	8.52
956	NYSE	RDY	Tue, Feb 1, 2005	8.41	8.58	8.38	8.58
955	NYSE	RDY	Mon, Jan 31, 2005	8.55	8.56	8.38	8.45
954	NYSE	RDY	Fri, Jan 28, 2005	8.75	8.78	8.62	8.63
953	NYSE	RDY	Thu, Jan 27, 2005	8.55	8.64	8.55	8.63
952	NYSE	RDY	Wed, Jan 26, 2005	8.58	8.59	8.51	8.52
951	NYSE	RDY	Tue, Jan 25, 2005	8.61	8.61	8.51	8.51
950	NYSE	RDY	Mon, Jan 24, 2005	8.59	8.60	8.51	8.55
949	NYSE	RDY	Fri, Jan 21, 2005	8.65	8.66	8.55	8.59
948	NYSE	RDY	Thu, Jan 20, 2005	8.55	8.63	8.53	8.61
947	NYSE	RDY	Wed, Jan 19, 2005	8.58	8.59	8.52	8.53
946	NYSE	RDY	Tue, Jan 18, 2005	8.74	8.74	8.52	8.62
945	NYSE	RDY	Fri, Jan 14, 2005	8.71	8.80	8.70	8.75
944	NYSE	RDY	Thu, Jan 13, 2005	8.79	8.80	8.67	8.71
943	NYSE	RDY	Wed, Jan 12, 2005	8.60	8.97	8.50	8.81
942	NYSE	RDY	Tue, Jan 11, 2005	8.85	8.85	8.76	8.79
941	NYSE	RDY	Mon, Jan 10, 2005	9.11	9.11	8.93	8.98
940	NYSE	RDY	Fri, Jan 7, 2005	9.18	9.24	9.13	9.19
939	NYSE	RDY	Thu, Jan 6, 2005	9.23	9.23	9.04	9.11
938	NYSE	RDY	Wed, Jan 5, 2005	9.38	9.42	9.26	9.32
937	NYSE	RDY	Tue, Jan 4, 2005	9.83	9.83	9.49	9.51
936	NYSE	RDY	Mon, Jan 3, 2005	9.92	9.95	9.86	9.86
935	NYSE	RDY	Fri, Dec 31, 2004	9.73	9.94	9.73	9.92
934	NYSE	RDY	Thu, Dec 30, 2004	9.78	9.78	9.70	9.71
933	NYSE	RDY	Wed, Dec 29, 2004	9.71	9.78	9.71	9.78
932	NYSE	RDY	Tue, Dec 28, 2004	9.76	9.80	9.72	9.76
931	NYSE	RDY	Mon, Dec 27, 2004	9.76	9.78	9.73	9.76
930	NYSE	RDY	Thu, Dec 23, 2004	9.77	9.78	9.76	9.76
929	NYSE	RDY	Wed, Dec 22, 2004	9.75	9.76	9.66	9.76
928	NYSE	RDY	Tue, Dec 21, 2004	9.77	9.79	9.73	9.79
927	NYSE	RDY	Mon, Dec 20, 2004	9.66	9.78	9.66	9.75
926	NYSE	RDY	Fri, Dec 17, 2004	9.70	9.70	9.50	9.54
925	NYSE	RDY	Thu, Dec 16, 2004	9.58	9.85	9.58	9.70
924	NYSE	RDY	Wed, Dec 15, 2004	9.47	9.55	9.40	9.54
923	NYSE	RDY	Tue, Dec 14, 2004	9.28	9.43	9.28	9.42
922	NYSE	RDY	Mon, Dec 13, 2004	9.25	9.37	9.25	9.28
921	NYSE	RDY	Fri, Dec 10, 2004	9.45	9.45	9.28	9.38
920	NYSE	RDY	Thu, Dec 9, 2004	9.50	9.55	9.46	9.48
919	NYSE	RDY	Wed, Dec 8, 2004	9.72	9.80	9.48	9.63
918	NYSE	RDY	Tue, Dec 7, 2004	9.95	9.95	9.51	9.51
917	NYSE	RDY	Mon, Dec 6, 2004	9.65	9.85	9.58	9.84
916	NYSE	RDY	Fri, Dec 3, 2004	9.33	9.70	9.33	9.66
915	NYSE	RDY	Thu, Dec 2, 2004	9.13	9.29	9.06	9.26
914	NYSE	RDY	Wed, Dec 1, 2004	8.86	8.96	8.83	8.96
913	NYSE	RDY	Tue, Nov 30, 2004	8.98	8.98	8.83	8.86
912	NYSE	RDY	Mon, Nov 29, 2004	8.99	9.00	8.88	8.98
911	NYSE	RDY	Fri, Nov 26, 2004	8.79	8.98	8.79	8.98
910	NYSE	RDY	Wed, Nov 24, 2004	8.80	8.84	8.76	8.78
909	NYSE	RDY	Tue, Nov 23, 2004	8.75	8.83	8.74	8.81
908	NYSE	RDY	Mon, Nov 22, 2004	8.75	8.85	8.70	8.73
907	NYSE	RDY	Fri, Nov 19, 2004	8.88	8.88	8.63	8.74
906	NYSE	RDY	Thu, Nov 18, 2004	8.95	8.95	8.87	8.89
905	NYSE	RDY	Wed, Nov 17, 2004	8.74	8.93	8.74	8.90
904	NYSE	RDY	Tue, Nov 16, 2004	8.72	8.75	8.68	8.68
903	NYSE	RDY	Mon, Nov 15, 2004	8.80	8.80	8.70	8.73
902	NYSE	RDY	Fri, Nov 12, 2004	8.70	8.79	8.60	8.79
901	NYSE	RDY	Thu, Nov 11, 2004	8.61	8.67	8.57	8.66
900	NYSE	RDY	Wed, Nov 10, 2004	8.62	8.69	8.53	8.62
899	NYSE	RDY	Tue, Nov 9, 2004	8.63	8.63	8.56	8.63
898	NYSE	RDY	Mon, Nov 8, 2004	8.64	8.72	8.56	8.62
897	NYSE	RDY	Fri, Nov 5, 2004	8.70	8.70	8.63	8.66
896	NYSE	RDY	Thu, Nov 4, 2004	8.65	8.69	8.47	8.54
895	NYSE	RDY	Wed, Nov 3, 2004	8.55	8.62	8.50	8.50
894	NYSE	RDY	Tue, Nov 2, 2004	8.34	8.51	8.34	8.43
893	NYSE	RDY	Mon, Nov 1, 2004	8.35	8.37	8.26	8.34
892	NYSE	RDY	Fri, Oct 29, 2004	8.43	8.48	8.29	8.29
891	NYSE	RDY	Thu, Oct 28, 2004	8.35	8.50	8.30	8.44
890	NYSE	RDY	Wed, Oct 27, 2004	8.35	8.35	8.28	8.30
889	NYSE	RDY	Tue, Oct 26, 2004	8.10	8.17	8.09	8.13
888	NYSE	RDY	Mon, Oct 25, 2004	8.29	8.29	8.12	8.15
887	NYSE	RDY	Fri, Oct 22, 2004	8.29	8.35	8.28	8.29
886	NYSE	RDY	Thu, Oct 21, 2004	8.27	8.33	8.27	8.30
885	NYSE	RDY	Wed, Oct 20, 2004	8.41	8.41	8.26	8.27
884	NYSE	RDY	Tue, Oct 19, 2004	8.30	8.38	8.27	8.37
883	NYSE	RDY	Mon, Oct 18, 2004	8.25	8.30	8.19	8.23
882	NYSE	RDY	Fri, Oct 15, 2004	8.32	8.35	8.20	8.25
881	NYSE	RDY	Thu, Oct 14, 2004	8.32	8.32	8.22	8.23
880	NYSE	RDY	Wed, Oct 13, 2004	8.38	8.40	8.33	8.33
879	NYSE	RDY	Tue, Oct 12, 2004	8.36	8.45	8.35	8.41
878	NYSE	RDY	Mon, Oct 11, 2004	8.49	8.50	8.40	8.45
877	NYSE	RDY	Fri, Oct 8, 2004	8.40	8.49	8.40	8.44
876	NYSE	RDY	Thu, Oct 7, 2004	8.46	8.46	8.31	8.34
875	NYSE	RDY	Wed, Oct 6, 2004	8.50	8.65	8.38	8.40
874	NYSE	RDY	Tue, Oct 5, 2004	8.60	8.62	8.53	8.55
873	NYSE	RDY	Mon, Oct 4, 2004	8.43	8.69	8.41	8.64
872	NYSE	RDY	Fri, Oct 1, 2004	8.23	8.43	8.23	8.39
871	NYSE	RDY	Thu, Sep 30, 2004	8.18	8.18	8.02	8.06
870	NYSE	RDY	Wed, Sep 29, 2004	8.06	8.17	8.06	8.14
869	NYSE	RDY	Tue, Sep 28, 2004	8.13	8.19	8.05	8.11
868	NYSE	RDY	Mon, Sep 27, 2004	8.40	8.40	8.16	8.20
867	NYSE	RDY	Fri, Sep 24, 2004	8.53	8.53	8.36	8.40
866	NYSE	RDY	Thu, Sep 23, 2004	8.30	8.50	8.30	8.50
865	NYSE	RDY	Wed, Sep 22, 2004	8.53	8.53	8.33	8.34
864	NYSE	RDY	Tue, Sep 21, 2004	8.67	8.70	8.48	8.52
863	NYSE	RDY	Mon, Sep 20, 2004	8.70	8.73	8.53	8.55
862	NYSE	RDY	Fri, Sep 17, 2004	8.69	8.87	8.65	8.69
861	NYSE	RDY	Thu, Sep 16, 2004	8.50	8.80	8.50	8.56
860	NYSE	RDY	Wed, Sep 15, 2004	8.70	8.77	8.48	8.48
859	NYSE	RDY	Tue, Sep 14, 2004	8.81	8.81	8.13	8.58
858	NYSE	RDY	Mon, Sep 13, 2004	8.70	8.87	8.52	8.80
857	NYSE	RDY	Fri, Sep 10, 2004	8.20	8.47	8.06	8.43
856	NYSE	RDY	Thu, Sep 9, 2004	7.95	8.09	7.92	8.09
855	NYSE	RDY	Wed, Sep 8, 2004	7.89	8.00	7.89	7.91
854	NYSE	RDY	Tue, Sep 7, 2004	7.86	7.97	7.86	7.88
853	NYSE	RDY	Fri, Sep 3, 2004	8.05	8.08	7.80	7.85
852	NYSE	RDY	Thu, Sep 2, 2004	8.00	8.08	8.00	8.02
851	NYSE	RDY	Wed, Sep 1, 2004	7.88	8.03	7.88	8.00
850	NYSE	RDY	Tue, Aug 31, 2004	7.82	7.90	7.75	7.90
849	NYSE	RDY	Mon, Aug 30, 2004	7.90	7.98	7.77	7.82
848	NYSE	RDY	Fri, Aug 27, 2004	7.73	7.88	7.72	7.81
847	NYSE	RDY	Thu, Aug 26, 2004	7.65	7.77	7.63	7.71
846	NYSE	RDY	Wed, Aug 25, 2004	7.68	7.75	7.63	7.72
845	NYSE	RDY	Tue, Aug 24, 2004	7.55	7.63	7.53	7.54
844	NYSE	RDY	Mon, Aug 23, 2004	7.63	7.69	7.62	7.68
843	NYSE	RDY	Fri, Aug 20, 2004	7.75	7.76	7.63	7.73
842	NYSE	RDY	Thu, Aug 19, 2004	7.98	8.00	7.91	7.98
841	NYSE	RDY	Wed, Aug 18, 2004	7.88	8.03	7.82	8.01
840	NYSE	RDY	Tue, Aug 17, 2004	7.83	8.00	7.83	7.95
839	NYSE	RDY	Mon, Aug 16, 2004	7.80	8.00	7.77	7.92
838	NYSE	RDY	Fri, Aug 13, 2004	8.03	8.07	7.86	7.90
837	NYSE	RDY	Thu, Aug 12, 2004	8.38	8.38	8.24	8.25
836	NYSE	RDY	Wed, Aug 11, 2004	8.38	8.47	8.36	8.43
835	NYSE	RDY	Tue, Aug 10, 2004	8.38	8.56	8.38	8.50
834	NYSE	RDY	Mon, Aug 9, 2004	8.35	8.47	8.31	8.35
833	NYSE	RDY	Fri, Aug 6, 2004	8.26	8.34	8.22	8.30
832	NYSE	RDY	Thu, Aug 5, 2004	8.38	8.48	8.12	8.23
831	NYSE	RDY	Wed, Aug 4, 2004	8.49	8.50	8.29	8.32
830	NYSE	RDY	Tue, Aug 3, 2004	8.55	8.58	8.48	8.48
829	NYSE	RDY	Mon, Aug 2, 2004	8.47	8.52	8.44	8.52
828	NYSE	RDY	Fri, Jul 30, 2004	8.47	8.51	8.31	8.47
827	NYSE	RDY	Thu, Jul 29, 2004	8.21	8.34	8.13	8.34
826	NYSE	RDY	Wed, Jul 28, 2004	8.07	8.10	8.01	8.10
825	NYSE	RDY	Tue, Jul 27, 2004	8.12	8.12	7.97	8.07
824	NYSE	RDY	Mon, Jul 26, 2004	8.45	8.47	8.38	8.40
823	NYSE	RDY	Fri, Jul 23, 2004	8.50	8.57	8.39	8.41
822	NYSE	RDY	Thu, Jul 22, 2004	8.58	8.70	8.53	8.56
821	NYSE	RDY	Wed, Jul 21, 2004	8.75	8.78	8.56	8.56
820	NYSE	RDY	Tue, Jul 20, 2004	8.60	8.80	8.60	8.71
819	NYSE	RDY	Mon, Jul 19, 2004	8.69	8.76	8.54	8.57
818	NYSE	RDY	Fri, Jul 16, 2004	8.80	8.85	8.68	8.68
817	NYSE	RDY	Thu, Jul 15, 2004	8.50	8.67	8.50	8.64
816	NYSE	RDY	Wed, Jul 14, 2004	8.50	8.58	8.40	8.57
815	NYSE	RDY	Tue, Jul 13, 2004	8.63	8.69	8.51	8.52
814	NYSE	RDY	Mon, Jul 12, 2004	8.53	8.60	8.53	8.58
813	NYSE	RDY	Fri, Jul 9, 2004	8.75	8.75	8.62	8.63
812	NYSE	RDY	Thu, Jul 8, 2004	8.68	8.68	8.53	8.68
811	NYSE	RDY	Wed, Jul 7, 2004	8.60	8.71	8.58	8.63
810	NYSE	RDY	Tue, Jul 6, 2004	8.56	8.60	8.46	8.50
809	NYSE	RDY	Fri, Jul 2, 2004	8.54	8.60	8.38	8.56
808	NYSE	RDY	Thu, Jul 1, 2004	8.73	8.73	8.41	8.45
807	NYSE	RDY	Wed, Jun 30, 2004	8.65	8.75	8.64	8.69
806	NYSE	RDY	Tue, Jun 29, 2004	8.63	8.75	8.61	8.65
805	NYSE	RDY	Mon, Jun 28, 2004	8.59	8.70	8.56	8.62
804	NYSE	RDY	Fri, Jun 25, 2004	8.45	8.60	8.45	8.54
803	NYSE	RDY	Thu, Jun 24, 2004	8.68	8.68	8.37	8.45
802	NYSE	RDY	Wed, Jun 23, 2004	8.81	8.81	8.59	8.68
801	NYSE	RDY	Tue, Jun 22, 2004	8.95	8.98	8.85	8.86
800	NYSE	RDY	Mon, Jun 21, 2004	8.98	8.98	8.85	8.90
799	NYSE	RDY	Fri, Jun 18, 2004	9.08	9.10	9.00	9.00
798	NYSE	RDY	Thu, Jun 17, 2004	9.25	9.25	9.02	9.09
797	NYSE	RDY	Wed, Jun 16, 2004	9.28	9.45	9.28	9.40
796	NYSE	RDY	Tue, Jun 15, 2004	9.15	9.43	9.13	9.34
795	NYSE	RDY	Mon, Jun 14, 2004	9.18	9.18	8.86	9.04
794	NYSE	RDY	Thu, Jun 10, 2004	9.53	9.63	9.17	9.43
793	NYSE	RDY	Wed, Jun 9, 2004	9.70	9.80	9.42	9.45
792	NYSE	RDY	Tue, Jun 8, 2004	9.65	9.65	9.50	9.57
791	NYSE	RDY	Mon, Jun 7, 2004	9.58	9.65	9.49	9.60
790	NYSE	RDY	Fri, Jun 4, 2004	9.55	9.65	9.48	9.50
789	NYSE	RDY	Thu, Jun 3, 2004	9.64	9.73	9.45	9.50
788	NYSE	RDY	Wed, Jun 2, 2004	9.15	9.70	9.15	9.64
787	NYSE	RDY	Tue, Jun 1, 2004	9.10	9.22	9.06	9.21
786	NYSE	RDY	Fri, May 28, 2004	9.00	9.34	8.88	9.26
785	NYSE	RDY	Thu, May 27, 2004	10.12	10.18	9.76	9.76
784	NYSE	RDY	Wed, May 26, 2004	10.13	10.25	9.99	10.00
783	NYSE	RDY	Tue, May 25, 2004	10.00	10.20	9.86	10.00
782	NYSE	RDY	Mon, May 24, 2004	9.56	9.62	9.48	9.60
781	NYSE	RDY	Fri, May 21, 2004	9.41	9.55	9.40	9.46
780	NYSE	RDY	Thu, May 20, 2004	9.55	9.68	9.36	9.41
779	NYSE	RDY	Wed, May 19, 2004	9.88	9.98	9.50	9.51
778	NYSE	RDY	Tue, May 18, 2004	9.88	9.88	9.60	9.67
777	NYSE	RDY	Mon, May 17, 2004	8.95	9.42	8.80	9.20
776	NYSE	RDY	Fri, May 14, 2004	9.33	9.33	9.20	9.23
775	NYSE	RDY	Thu, May 13, 2004	9.35	9.45	9.30	9.42
774	NYSE	RDY	Wed, May 12, 2004	9.28	9.30	9.20	9.25
773	NYSE	RDY	Tue, May 11, 2004	9.25	9.37	9.25	9.25
772	NYSE	RDY	Mon, May 10, 2004	9.78	9.78	9.32	9.48
771	NYSE	RDY	Fri, May 7, 2004	9.90	10.05	9.81	9.85
770	NYSE	RDY	Thu, May 6, 2004	10.10	10.11	9.79	9.80
769	NYSE	RDY	Wed, May 5, 2004	9.99	10.19	9.96	10.06
768	NYSE	RDY	Tue, May 4, 2004	9.75	9.88	9.70	9.84
767	NYSE	RDY	Mon, May 3, 2004	9.79	9.79	9.63	9.68
766	NYSE	RDY	Fri, Apr 30, 2004	9.95	10.00	9.80	9.80
765	NYSE	RDY	Thu, Apr 29, 2004	9.55	9.98	9.55	9.95
764	NYSE	RDY	Wed, Apr 28, 2004	10.13	10.13	9.75	9.87
763	NYSE	RDY	Tue, Apr 27, 2004	10.39	10.39	10.05	10.20
762	NYSE	RDY	Mon, Apr 26, 2004	10.80	10.88	10.25	10.47
761	NYSE	RDY	Fri, Apr 23, 2004	11.10	11.10	10.88	10.91
760	NYSE	RDY	Thu, Apr 22, 2004	11.03	11.13	11.01	11.10
759	NYSE	RDY	Wed, Apr 21, 2004	11.10	11.20	10.83	10.95
758	NYSE	RDY	Tue, Apr 20, 2004	10.98	11.20	10.93	11.08
757	NYSE	RDY	Mon, Apr 19, 2004	10.98	11.03	10.78	10.90
756	NYSE	RDY	Fri, Apr 16, 2004	10.68	11.06	10.68	11.01
755	NYSE	RDY	Thu, Apr 15, 2004	10.38	10.68	10.38	10.68
754	NYSE	RDY	Wed, Apr 14, 2004	11.28	11.28	10.80	10.84
753	NYSE	RDY	Tue, Apr 13, 2004	11.80	11.83	11.20	11.28
752	NYSE	RDY	Mon, Apr 12, 2004	11.63	11.70	11.60	11.70
751	NYSE	RDY	Thu, Apr 8, 2004	12.00	12.04	11.55	11.60
750	NYSE	RDY	Wed, Apr 7, 2004	11.91	11.93	11.59	11.78
749	NYSE	RDY	Tue, Apr 6, 2004	12.00	12.03	11.78	11.90
748	NYSE	RDY	Mon, Apr 5, 2004	12.38	12.40	12.11	12.11
747	NYSE	RDY	Fri, Apr 2, 2004	12.20	12.30	12.15	12.17
746	NYSE	RDY	Thu, Apr 1, 2004	11.95	12.20	11.95	12.13
745	NYSE	RDY	Wed, Mar 31, 2004	11.91	12.40	11.86	11.98
744	NYSE	RDY	Tue, Mar 30, 2004	11.82	11.90	11.82	11.87
743	NYSE	RDY	Mon, Mar 29, 2004	11.93	11.99	11.88	11.92
742	NYSE	RDY	Fri, Mar 26, 2004	11.80	11.90	11.80	11.81
741	NYSE	RDY	Thu, Mar 25, 2004	11.70	11.92	11.70	11.79
740	NYSE	RDY	Wed, Mar 24, 2004	11.90	11.91	11.65	11.75
739	NYSE	RDY	Tue, Mar 23, 2004	11.92	12.00	11.89	12.00
738	NYSE	RDY	Mon, Mar 22, 2004	11.65	11.82	11.60	11.75
737	NYSE	RDY	Fri, Mar 19, 2004	12.00	12.08	11.88	11.88
736	NYSE	RDY	Thu, Mar 18, 2004	12.15	12.20	12.02	12.10
735	NYSE	RDY	Wed, Mar 17, 2004	12.38	12.38	12.07	12.15
734	NYSE	RDY	Tue, Mar 16, 2004	12.00	12.44	11.96	12.28
733	NYSE	RDY	Mon, Mar 15, 2004	12.10	12.28	12.05	12.08
732	NYSE	RDY	Fri, Mar 12, 2004	11.53	12.17	11.51	12.05
731	NYSE	RDY	Thu, Mar 11, 2004	11.93	12.01	11.55	11.78
730	NYSE	RDY	Wed, Mar 10, 2004	12.43	12.48	12.11	12.13
729	NYSE	RDY	Tue, Mar 9, 2004	12.40	12.55	12.38	12.38
728	NYSE	RDY	Mon, Mar 8, 2004	12.50	12.63	12.40	12.40
727	NYSE	RDY	Fri, Mar 5, 2004	12.55	12.69	12.50	12.51
726	NYSE	RDY	Thu, Mar 4, 2004	12.50	12.72	12.50	12.60
725	NYSE	RDY	Wed, Mar 3, 2004	12.74	12.75	12.48	12.51
724	NYSE	RDY	Tue, Mar 2, 2004	12.95	12.95	12.66	12.73
723	NYSE	RDY	Mon, Mar 1, 2004	12.40	12.95	11.98	12.95
722	NYSE	RDY	Fri, Feb 27, 2004	14.55	14.78	12.06	12.73
721	NYSE	RDY	Thu, Feb 26, 2004	14.40	14.56	14.35	14.56
720	NYSE	RDY	Wed, Feb 25, 2004	14.25	14.53	14.23	14.48
719	NYSE	RDY	Tue, Feb 24, 2004	14.13	14.24	14.04	14.20
718	NYSE	RDY	Mon, Feb 23, 2004	14.25	14.25	13.93	14.01
717	NYSE	RDY	Fri, Feb 20, 2004	13.88	14.34	13.88	14.20
716	NYSE	RDY	Thu, Feb 19, 2004	13.95	14.00	13.87	14.00
715	NYSE	RDY	Wed, Feb 18, 2004	13.95	14.09	13.76	14.05
714	NYSE	RDY	Tue, Feb 17, 2004	14.02	14.02	13.83	13.94
713	NYSE	RDY	Fri, Feb 13, 2004	14.09	14.27	14.08	14.20
712	NYSE	RDY	Thu, Feb 12, 2004	14.00	14.23	13.95	14.09
711	NYSE	RDY	Wed, Feb 11, 2004	14.08	14.19	14.05	14.15
710	NYSE	RDY	Tue, Feb 10, 2004	13.96	14.05	13.88	14.05
709	NYSE	RDY	Mon, Feb 9, 2004	14.25	14.25	13.88	14.09
708	NYSE	RDY	Fri, Feb 6, 2004	14.74	15.19	14.74	15.03
707	NYSE	RDY	Thu, Feb 5, 2004	14.65	14.79	14.65	14.74
706	NYSE	RDY	Wed, Feb 4, 2004	14.60	14.85	14.56	14.73
705	NYSE	RDY	Tue, Feb 3, 2004	13.92	14.75	13.88	14.60
704	NYSE	RDY	Mon, Feb 2, 2004	13.55	14.38	13.15	14.20
703	NYSE	RDY	Fri, Jan 30, 2004	15.85	15.85	14.03	14.98
702	NYSE	RDY	Thu, Jan 29, 2004	16.05	16.20	16.01	16.14
701	NYSE	RDY	Wed, Jan 28, 2004	16.35	16.35	16.00	16.00
700	NYSE	RDY	Tue, Jan 27, 2004	16.25	16.41	16.25	16.38
699	NYSE	RDY	Mon, Jan 26, 2004	15.85	16.05	15.84	15.99
698	NYSE	RDY	Fri, Jan 23, 2004	15.50	15.85	15.50	15.85
697	NYSE	RDY	Thu, Jan 22, 2004	15.25	15.43	15.23	15.43
696	NYSE	RDY	Wed, Jan 21, 2004	15.24	15.35	15.24	15.28
695	NYSE	RDY	Tue, Jan 20, 2004	15.04	15.25	14.96	15.23
694	NYSE	RDY	Fri, Jan 16, 2004	16.00	16.00	14.91	15.10
693	NYSE	RDY	Thu, Jan 15, 2004	15.20	15.30	15.09	15.22
692	NYSE	RDY	Wed, Jan 14, 2004	15.40	15.41	15.21	15.28
691	NYSE	RDY	Tue, Jan 13, 2004	15.53	15.60	15.40	15.55
690	NYSE	RDY	Mon, Jan 12, 2004	15.10	15.25	15.03	15.25
689	NYSE	RDY	Fri, Jan 9, 2004	15.42	15.49	15.08	15.25
688	NYSE	RDY	Thu, Jan 8, 2004	15.48	15.50	15.33	15.42
687	NYSE	RDY	Wed, Jan 7, 2004	15.58	15.58	15.08	15.32
686	NYSE	RDY	Tue, Jan 6, 2004	16.30	16.30	15.85	15.96
685	NYSE	RDY	Mon, Jan 5, 2004	16.28	16.53	16.20	16.51
684	NYSE	RDY	Fri, Jan 2, 2004	15.93	16.10	15.93	16.10
683	NYSE	RDY	Wed, Dec 31, 2003	15.90	15.95	15.80	15.83
682	NYSE	RDY	Tue, Dec 30, 2003	16.06	16.12	15.83	15.88
681	NYSE	RDY	Mon, Dec 29, 2003	16.10	16.16	16.00	16.07
680	NYSE	RDY	Fri, Dec 26, 2003	15.93	15.93	15.76	15.84
679	NYSE	RDY	Wed, Dec 24, 2003	15.78	15.82	15.68	15.82
678	NYSE	RDY	Tue, Dec 23, 2003	15.50	15.69	15.31	15.69
677	NYSE	RDY	Mon, Dec 22, 2003	14.95	15.47	14.95	15.40
676	NYSE	RDY	Fri, Dec 19, 2003	14.95	14.98	14.73	14.75
675	NYSE	RDY	Thu, Dec 18, 2003	15.00	15.00	14.95	14.95
674	NYSE	RDY	Wed, Dec 17, 2003	14.84	14.85	14.70	14.85
673	NYSE	RDY	Tue, Dec 16, 2003	14.94	14.99	14.78	14.81
672	NYSE	RDY	Mon, Dec 15, 2003	14.88	14.93	14.73	14.79
671	NYSE	RDY	Fri, Dec 12, 2003	14.50	14.78	14.45	14.78
670	NYSE	RDY	Thu, Dec 11, 2003	14.77	14.93	14.66	14.90
669	NYSE	RDY	Wed, Dec 10, 2003	14.85	14.99	14.76	14.80
668	NYSE	RDY	Tue, Dec 9, 2003	14.71	14.95	14.71	14.88
667	NYSE	RDY	Mon, Dec 8, 2003	14.26	14.43	14.26	14.38
666	NYSE	RDY	Fri, Dec 5, 2003	14.21	14.21	14.04	14.18
665	NYSE	RDY	Thu, Dec 4, 2003	14.40	14.48	14.18	14.31
664	NYSE	RDY	Wed, Dec 3, 2003	14.48	14.54	14.38	14.40
663	NYSE	RDY	Tue, Dec 2, 2003	14.33	14.50	14.30	14.37
662	NYSE	RDY	Mon, Dec 1, 2003	14.00	14.50	14.00	14.18
661	NYSE	RDY	Fri, Nov 28, 2003	13.90	14.10	13.82	14.00
660	NYSE	RDY	Wed, Nov 26, 2003	13.57	13.65	13.52	13.65
659	NYSE	RDY	Tue, Nov 25, 2003	13.57	13.57	13.43	13.55
658	NYSE	RDY	Mon, Nov 24, 2003	13.45	13.53	13.42	13.50
657	NYSE	RDY	Fri, Nov 21, 2003	13.47	13.47	13.38	13.40
656	NYSE	RDY	Thu, Nov 20, 2003	13.58	13.60	13.33	13.37
655	NYSE	RDY	Wed, Nov 19, 2003	13.50	13.64	13.43	13.61
654	NYSE	RDY	Tue, Nov 18, 2003	13.60	13.73	13.54	13.56
653	NYSE	RDY	Mon, Nov 17, 2003	13.88	13.98	13.70	13.98
652	NYSE	RDY	Fri, Nov 14, 2003	14.07	14.12	13.81	13.85
651	NYSE	RDY	Thu, Nov 13, 2003	14.08	14.12	14.06	14.12
650	NYSE	RDY	Wed, Nov 12, 2003	14.00	14.12	13.90	14.08
649	NYSE	RDY	Tue, Nov 11, 2003	14.23	14.25	13.98	14.03
648	NYSE	RDY	Mon, Nov 10, 2003	14.06	14.13	13.73	13.73
647	NYSE	RDY	Fri, Nov 7, 2003	14.30	14.30	13.80	13.97
646	NYSE	RDY	Thu, Nov 6, 2003	14.25	14.30	14.00	14.30
645	NYSE	RDY	Wed, Nov 5, 2003	15.23	15.25	14.75	14.75
644	NYSE	RDY	Tue, Nov 4, 2003	14.40	15.49	14.40	15.20
643	NYSE	RDY	Mon, Nov 3, 2003	14.40	14.75	14.34	14.36
642	NYSE	RDY	Fri, Oct 31, 2003	13.36	13.43	13.33	13.33
641	NYSE	RDY	Thu, Oct 30, 2003	13.34	13.38	13.28	13.29
640	NYSE	RDY	Wed, Oct 29, 2003	13.25	13.45	13.15	13.29
639	NYSE	RDY	Tue, Oct 28, 2003	12.80	13.25	12.80	13.15
638	NYSE	RDY	Mon, Oct 27, 2003	12.83	12.85	12.75	12.75
637	NYSE	RDY	Fri, Oct 24, 2003	12.50	12.75	12.50	12.70
636	NYSE	RDY	Thu, Oct 23, 2003	12.63	12.63	12.40	12.55
635	NYSE	RDY	Wed, Oct 22, 2003	12.82	12.94	12.80	12.86
634	NYSE	RDY	Tue, Oct 21, 2003	12.63	12.85	12.63	12.82
633	NYSE	RDY	Mon, Oct 20, 2003	13.38	13.50	13.31	13.43
632	NYSE	RDY	Fri, Oct 17, 2003	13.73	13.73	13.40	13.56
631	NYSE	RDY	Thu, Oct 16, 2003	13.68	13.77	13.53	13.76
630	NYSE	RDY	Wed, Oct 15, 2003	13.95	14.04	13.71	13.80
629	NYSE	RDY	Tue, Oct 14, 2003	13.90	14.17	13.80	14.03
628	NYSE	RDY	Mon, Oct 13, 2003	13.12	13.15	13.05	13.13
627	NYSE	RDY	Fri, Oct 10, 2003	13.18	13.18	13.03	13.13
626	NYSE	RDY	Thu, Oct 9, 2003	13.00	13.05	12.87	13.04
625	NYSE	RDY	Wed, Oct 8, 2003	12.32	12.47	12.32	12.40
624	NYSE	RDY	Tue, Oct 7, 2003	12.20	12.22	12.10	12.14
623	NYSE	RDY	Mon, Oct 6, 2003	12.20	12.23	12.11	12.18
622	NYSE	RDY	Fri, Oct 3, 2003	12.06	12.20	12.06	12.20
621	NYSE	RDY	Thu, Oct 2, 2003	12.10	12.10	11.89	11.94
620	NYSE	RDY	Wed, Oct 1, 2003	11.78	11.88	11.57	11.85
619	NYSE	RDY	Tue, Sep 30, 2003	11.63	11.75	11.51	11.73
618	NYSE	RDY	Mon, Sep 29, 2003	11.73	11.73	11.45	11.50
617	NYSE	RDY	Fri, Sep 26, 2003	11.38	11.55	11.33	11.41
616	NYSE	RDY	Thu, Sep 25, 2003	11.50	11.53	11.40	11.45
615	NYSE	RDY	Wed, Sep 24, 2003	11.70	11.74	11.40	11.48
614	NYSE	RDY	Tue, Sep 23, 2003	11.68	11.70	11.61	11.63
613	NYSE	RDY	Mon, Sep 22, 2003	11.70	11.73	11.56	11.68
612	NYSE	RDY	Fri, Sep 19, 2003	12.20	12.25	12.03	12.09
611	NYSE	RDY	Thu, Sep 18, 2003	12.33	12.33	12.00	12.25
610	NYSE	RDY	Wed, Sep 17, 2003	12.58	12.58	12.28	12.38
609	NYSE	RDY	Tue, Sep 16, 2003	12.57	12.74	12.48	12.66
608	NYSE	RDY	Mon, Sep 15, 2003	12.75	12.75	12.53	12.60
607	NYSE	RDY	Fri, Sep 12, 2003	12.65	12.65	12.49	12.64
606	NYSE	RDY	Thu, Sep 11, 2003	12.78	13.00	12.78	12.81
605	NYSE	RDY	Wed, Sep 10, 2003	13.00	13.00	12.66	12.66
604	NYSE	RDY	Tue, Sep 9, 2003	12.78	13.19	12.78	13.04
603	NYSE	RDY	Mon, Sep 8, 2003	12.55	12.85	12.55	12.78
602	NYSE	RDY	Fri, Sep 5, 2003	12.55	12.55	12.30	12.37
601	NYSE	RDY	Thu, Sep 4, 2003	12.53	12.82	12.50	12.55
600	NYSE	RDY	Wed, Sep 3, 2003	12.50	12.51	12.35	12.45
599	NYSE	RDY	Tue, Sep 2, 2003	12.68	12.68	12.56	12.60
598	NYSE	RDY	Fri, Aug 29, 2003	12.50	12.74	12.50	12.68
597	NYSE	RDY	Thu, Aug 28, 2003	12.20	12.27	12.06	12.25
596	NYSE	RDY	Wed, Aug 27, 2003	12.50	12.50	12.25	12.25
595	NYSE	RDY	Tue, Aug 26, 2003	12.30	12.42	12.25	12.38
594	NYSE	RDY	Mon, Aug 25, 2003	12.12	12.12	12.00	12.10
593	NYSE	RDY	Fri, Aug 22, 2003	12.08	12.20	11.98	12.16
592	NYSE	RDY	Thu, Aug 21, 2003	11.88	12.07	11.88	12.00
591	NYSE	RDY	Wed, Aug 20, 2003	11.60	11.70	11.60	11.66
590	NYSE	RDY	Tue, Aug 19, 2003	11.73	11.73	11.64	11.64
589	NYSE	RDY	Mon, Aug 18, 2003	11.90	11.90	11.68	11.73
588	NYSE	RDY	Fri, Aug 15, 2003	11.68	11.93	11.66	11.93
587	NYSE	RDY	Thu, Aug 14, 2003	11.80	11.84	11.65	11.66
586	NYSE	RDY	Wed, Aug 13, 2003	11.67	11.82	11.66	11.75
585	NYSE	RDY	Tue, Aug 12, 2003	11.64	11.69	11.57	11.68
584	NYSE	RDY	Mon, Aug 11, 2003	11.79	11.79	11.63	11.66
583	NYSE	RDY	Fri, Aug 8, 2003	11.63	11.85	11.63	11.68
582	NYSE	RDY	Thu, Aug 7, 2003	11.25	11.74	11.18	11.49
581	NYSE	RDY	Wed, Aug 6, 2003	11.03	11.23	11.03	11.18
580	NYSE	RDY	Tue, Aug 5, 2003	10.98	11.08	10.97	11.00
579	NYSE	RDY	Mon, Aug 4, 2003	11.25	11.25	10.93	11.00
578	NYSE	RDY	Fri, Aug 1, 2003	12.00	12.04	11.04	11.11
577	NYSE	RDY	Thu, Jul 31, 2003	12.60	12.68	12.26	12.52
576	NYSE	RDY	Wed, Jul 30, 2003	12.60	12.75	12.60	12.69
575	NYSE	RDY	Tue, Jul 29, 2003	12.30	12.65	12.20	12.50
574	NYSE	RDY	Mon, Jul 28, 2003	12.40	12.50	12.34	12.37
573	NYSE	RDY	Fri, Jul 25, 2003	12.45	12.48	12.26	12.33
572	NYSE	RDY	Thu, Jul 24, 2003	12.70	12.74	12.43	12.44
571	NYSE	RDY	Wed, Jul 23, 2003	12.25	12.40	12.13	12.25
570	NYSE	RDY	Tue, Jul 22, 2003	12.54	12.56	12.45	12.48
569	NYSE	RDY	Mon, Jul 21, 2003	12.74	12.84	12.58	12.65
568	NYSE	RDY	Fri, Jul 18, 2003	13.75	13.75	12.75	12.87
567	NYSE	RDY	Thu, Jul 17, 2003	13.24	13.24	12.90	12.90
566	NYSE	RDY	Wed, Jul 16, 2003	13.30	13.58	13.23	13.24
565	NYSE	RDY	Tue, Jul 15, 2003	13.13	13.15	12.93	13.00
564	NYSE	RDY	Mon, Jul 14, 2003	13.38	13.38	13.03	13.20
563	NYSE	RDY	Fri, Jul 11, 2003	12.55	13.95	12.50	13.79
562	NYSE	RDY	Thu, Jul 10, 2003	12.38	12.40	11.85	11.99
561	NYSE	RDY	Wed, Jul 9, 2003	12.28	12.60	12.20	12.51
560	NYSE	RDY	Tue, Jul 8, 2003	12.13	12.25	12.13	12.25
559	NYSE	RDY	Mon, Jul 7, 2003	12.50	12.55	12.25	12.25
558	NYSE	RDY	Thu, Jul 3, 2003	12.75	12.88	12.51	12.63
557	NYSE	RDY	Wed, Jul 2, 2003	11.75	12.05	11.75	11.96
556	NYSE	RDY	Tue, Jul 1, 2003	11.86	12.01	11.80	11.98
555	NYSE	RDY	Mon, Jun 30, 2003	11.70	11.77	11.65	11.66
554	NYSE	RDY	Fri, Jun 27, 2003	11.33	11.49	11.33	11.36
553	NYSE	RDY	Thu, Jun 26, 2003	11.08	11.14	11.03	11.14
552	NYSE	RDY	Wed, Jun 25, 2003	10.90	11.06	10.90	11.00
551	NYSE	RDY	Tue, Jun 24, 2003	10.87	10.89	10.76	10.89
550	NYSE	RDY	Mon, Jun 23, 2003	11.15	11.15	10.81	10.86
549	NYSE	RDY	Fri, Jun 20, 2003	11.05	11.31	11.05	11.14
548	NYSE	RDY	Thu, Jun 19, 2003	11.09	11.13	10.97	10.98
547	NYSE	RDY	Wed, Jun 18, 2003	11.20	11.40	11.11	11.14
546	NYSE	RDY	Tue, Jun 17, 2003	11.50	11.53	11.23	11.37
545	NYSE	RDY	Mon, Jun 16, 2003	10.95	11.34	10.95	11.33
544	NYSE	RDY	Fri, Jun 13, 2003	10.60	10.90	10.58	10.84
543	NYSE	RDY	Thu, Jun 12, 2003	10.35	10.60	10.35	10.56
542	NYSE	RDY	Wed, Jun 11, 2003	10.30	10.33	10.27	10.30
541	NYSE	RDY	Tue, Jun 10, 2003	10.36	10.40	10.25	10.38
540	NYSE	RDY	Mon, Jun 9, 2003	10.58	10.58	10.40	10.43
539	NYSE	RDY	Fri, Jun 6, 2003	10.31	10.80	10.31	10.58
538	NYSE	RDY	Thu, Jun 5, 2003	10.28	10.32	10.20	10.30
537	NYSE	RDY	Wed, Jun 4, 2003	9.90	10.08	9.90	10.00
536	NYSE	RDY	Tue, Jun 3, 2003	9.63	9.89	9.63	9.88
535	NYSE	RDY	Mon, Jun 2, 2003	9.60	9.60	9.39	9.53
534	NYSE	RDY	Fri, May 30, 2003	9.55	9.68	9.25	9.65
533	NYSE	RDY	Thu, May 29, 2003	9.25	9.37	9.25	9.32
532	NYSE	RDY	Wed, May 28, 2003	9.05	9.12	9.00	9.11
531	NYSE	RDY	Tue, May 27, 2003	8.91	8.94	8.82	8.89
530	NYSE	RDY	Fri, May 23, 2003	8.85	9.04	8.85	8.99
529	NYSE	RDY	Thu, May 22, 2003	8.95	8.95	8.79	8.85
528	NYSE	RDY	Wed, May 21, 2003	9.06	9.08	9.01	9.07
527	NYSE	RDY	Tue, May 20, 2003	9.02	9.10	8.98	9.08
526	NYSE	RDY	Mon, May 19, 2003	9.03	9.09	8.87	8.96
525	NYSE	RDY	Fri, May 16, 2003	9.20	9.20	9.08	9.11
524	NYSE	RDY	Thu, May 15, 2003	9.16	9.24	9.15	9.24
523	NYSE	RDY	Wed, May 14, 2003	9.20	9.21	9.12	9.19
522	NYSE	RDY	Tue, May 13, 2003	9.17	9.22	9.09	9.20
521	NYSE	RDY	Mon, May 12, 2003	8.90	9.20	8.90	9.19
520	NYSE	RDY	Fri, May 9, 2003	8.92	9.02	8.88	8.98
519	NYSE	RDY	Thu, May 8, 2003	9.10	9.14	8.99	8.99
518	NYSE	RDY	Wed, May 7, 2003	9.40	9.41	9.29	9.29
517	NYSE	RDY	Tue, May 6, 2003	9.40	9.44	9.40	9.42
516	NYSE	RDY	Mon, May 5, 2003	9.38	9.47	9.38	9.42
515	NYSE	RDY	Fri, May 2, 2003	9.42	9.45	9.36	9.38
514	NYSE	RDY	Thu, May 1, 2003	9.40	9.42	9.34	9.39
513	NYSE	RDY	Wed, Apr 30, 2003	9.33	9.45	9.28	9.45
512	NYSE	RDY	Tue, Apr 29, 2003	9.30	9.37	9.26	9.33
511	NYSE	RDY	Mon, Apr 28, 2003	9.35	9.47	9.23	9.28
510	NYSE	RDY	Fri, Apr 25, 2003	9.68	9.80	9.61	9.61
509	NYSE	RDY	Thu, Apr 24, 2003	9.68	9.75	9.68	9.72
508	NYSE	RDY	Wed, Apr 23, 2003	9.72	9.74	9.60	9.71
507	NYSE	RDY	Tue, Apr 22, 2003	9.68	9.77	9.68	9.76
506	NYSE	RDY	Mon, Apr 21, 2003	9.69	9.73	9.69	9.71
505	NYSE	RDY	Thu, Apr 17, 2003	9.75	9.75	9.56	9.69
504	NYSE	RDY	Wed, Apr 16, 2003	9.74	9.79	9.70	9.78
503	NYSE	RDY	Tue, Apr 15, 2003	9.85	9.85	9.79	9.80
502	NYSE	RDY	Mon, Apr 14, 2003	9.70	9.74	9.63	9.70
501	NYSE	RDY	Fri, Apr 11, 2003	9.60	9.75	9.42	9.75
500	NYSE	RDY	Thu, Apr 10, 2003	9.76	9.91	9.76	9.91
499	NYSE	RDY	Wed, Apr 9, 2003	9.89	9.90	9.76	9.81
498	NYSE	RDY	Tue, Apr 8, 2003	9.83	9.87	9.75	9.83
497	NYSE	RDY	Mon, Apr 7, 2003	9.83	9.83	9.76	9.78
496	NYSE	RDY	Fri, Apr 4, 2003	9.80	9.83	9.72	9.73
495	NYSE	RDY	Thu, Apr 3, 2003	9.80	9.84	9.78	9.82
494	NYSE	RDY	Wed, Apr 2, 2003	9.70	9.82	9.70	9.78
493	NYSE	RDY	Tue, Apr 1, 2003	9.62	9.78	9.62	9.69
492	NYSE	RDY	Mon, Mar 31, 2003	9.68	9.73	9.61	9.72
491	NYSE	RDY	Fri, Mar 28, 2003	9.55	9.85	9.53	9.75
490	NYSE	RDY	Thu, Mar 27, 2003	9.45	9.55	9.45	9.53
489	NYSE	RDY	Wed, Mar 26, 2003	9.53	9.56	9.40	9.42
488	NYSE	RDY	Tue, Mar 25, 2003	9.60	9.60	9.44	9.55
487	NYSE	RDY	Mon, Mar 24, 2003	9.54	9.60	9.42	9.54
486	NYSE	RDY	Fri, Mar 21, 2003	9.45	9.67	9.45	9.65
485	NYSE	RDY	Thu, Mar 20, 2003	9.38	9.55	9.35	9.40
484	NYSE	RDY	Wed, Mar 19, 2003	9.20	9.38	9.12	9.29
483	NYSE	RDY	Tue, Mar 18, 2003	9.20	9.25	9.18	9.18
482	NYSE	RDY	Mon, Mar 17, 2003	9.10	9.15	9.05	9.12
481	NYSE	RDY	Fri, Mar 14, 2003	9.12	9.19	9.12	9.13
480	NYSE	RDY	Thu, Mar 13, 2003	9.12	9.12	9.03	9.12
479	NYSE	RDY	Wed, Mar 12, 2003	9.13	9.15	9.02	9.13
478	NYSE	RDY	Tue, Mar 11, 2003	9.15	9.17	9.09	9.13
477	NYSE	RDY	Mon, Mar 10, 2003	9.20	9.20	9.13	9.15
476	NYSE	RDY	Fri, Mar 7, 2003	9.20	9.21	9.18	9.19
475	NYSE	RDY	Thu, Mar 6, 2003	9.23	9.25	9.16	9.20
474	NYSE	RDY	Wed, Mar 5, 2003	9.21	9.25	9.20	9.23
473	NYSE	RDY	Tue, Mar 4, 2003	9.20	9.23	9.13	9.13
472	NYSE	RDY	Mon, Mar 3, 2003	9.14	9.24	9.14	9.20
471	NYSE	RDY	Fri, Feb 28, 2003	9.11	9.15	9.10	9.12
470	NYSE	RDY	Thu, Feb 27, 2003	9.13	9.17	9.04	9.08
469	NYSE	RDY	Wed, Feb 26, 2003	9.28	9.28	9.13	9.17
468	NYSE	RDY	Tue, Feb 25, 2003	9.21	9.35	9.14	9.29
467	NYSE	RDY	Mon, Feb 24, 2003	9.29	9.36	9.25	9.31
466	NYSE	RDY	Fri, Feb 21, 2003	9.13	9.30	9.10	9.30
465	NYSE	RDY	Thu, Feb 20, 2003	9.35	9.35	9.08	9.10
464	NYSE	RDY	Wed, Feb 19, 2003	9.30	9.38	9.25	9.35
463	NYSE	RDY	Tue, Feb 18, 2003	9.50	9.53	9.24	9.29
462	NYSE	RDY	Fri, Feb 14, 2003	9.50	9.54	9.50	9.53
461	NYSE	RDY	Thu, Feb 13, 2003	9.55	9.64	9.50	9.50
460	NYSE	RDY	Wed, Feb 12, 2003	9.46	9.53	9.46	9.50
459	NYSE	RDY	Tue, Feb 11, 2003	9.50	9.55	9.45	9.46
458	NYSE	RDY	Mon, Feb 10, 2003	9.51	9.55	9.45	9.49
457	NYSE	RDY	Fri, Feb 7, 2003	9.57	9.65	9.57	9.60
456	NYSE	RDY	Thu, Feb 6, 2003	9.43	9.60	9.43	9.57
455	NYSE	RDY	Wed, Feb 5, 2003	9.43	9.55	9.42	9.45
454	NYSE	RDY	Tue, Feb 4, 2003	9.43	9.44	9.31	9.35
453	NYSE	RDY	Mon, Feb 3, 2003	9.40	9.50	9.40	9.45
452	NYSE	RDY	Fri, Jan 31, 2003	9.37	9.45	9.28	9.35
451	NYSE	RDY	Thu, Jan 30, 2003	9.50	9.55	9.30	9.32
450	NYSE	RDY	Wed, Jan 29, 2003	9.24	9.45	9.21	9.45
449	NYSE	RDY	Tue, Jan 28, 2003	9.24	9.28	9.04	9.25
448	NYSE	RDY	Mon, Jan 27, 2003	9.26	9.33	9.15	9.24
447	NYSE	RDY	Fri, Jan 24, 2003	9.44	9.56	9.42	9.42
446	NYSE	RDY	Thu, Jan 23, 2003	9.80	9.80	9.42	9.62
445	NYSE	RDY	Wed, Jan 22, 2003	9.98	10.05	9.89	10.03
444	NYSE	RDY	Tue, Jan 21, 2003	10.05	10.15	10.00	10.04
443	NYSE	RDY	Fri, Jan 17, 2003	10.43	10.43	10.15	10.20
442	NYSE	RDY	Thu, Jan 16, 2003	10.41	10.50	10.40	10.45
441	NYSE	RDY	Wed, Jan 15, 2003	10.42	10.48	10.35	10.40
440	NYSE	RDY	Tue, Jan 14, 2003	10.48	10.48	10.20	10.32
439	NYSE	RDY	Mon, Jan 13, 2003	10.42	10.50	10.40	10.48
438	NYSE	RDY	Fri, Jan 10, 2003	10.35	10.50	10.31	10.39
437	NYSE	RDY	Thu, Jan 9, 2003	10.08	10.38	10.08	10.35
436	NYSE	RDY	Wed, Jan 8, 2003	10.11	10.12	9.99	10.03
435	NYSE	RDY	Tue, Jan 7, 2003	10.03	10.25	10.03	10.15
434	NYSE	RDY	Mon, Jan 6, 2003	9.63	10.05	9.63	9.98
433	NYSE	RDY	Fri, Jan 3, 2003	9.73	9.73	9.63	9.65
432	NYSE	RDY	Thu, Jan 2, 2003	9.75	9.90	9.69	9.83
431	NYSE	RDY	Tue, Dec 31, 2002	9.55	9.74	9.55	9.67
430	NYSE	RDY	Mon, Dec 30, 2002	9.50	9.58	9.50	9.58
429	NYSE	RDY	Fri, Dec 27, 2002	9.53	9.55	9.51	9.53
428	NYSE	RDY	Thu, Dec 26, 2002	9.60	9.60	9.53	9.53
427	NYSE	RDY	Tue, Dec 24, 2002	9.63	9.68	9.55	9.55
426	NYSE	RDY	Mon, Dec 23, 2002	9.51	9.53	9.40	9.47
425	NYSE	RDY	Fri, Dec 20, 2002	9.39	9.50	9.39	9.39
424	NYSE	RDY	Thu, Dec 19, 2002	9.55	9.56	9.39	9.45
423	NYSE	RDY	Wed, Dec 18, 2002	9.35	9.55	9.30	9.51
422	NYSE	RDY	Tue, Dec 17, 2002	8.49	8.60	8.39	8.50
421	NYSE	RDY	Mon, Dec 16, 2002	8.30	8.40	8.30	8.39
420	NYSE	RDY	Fri, Dec 13, 2002	8.13	8.33	8.06	8.32
419	NYSE	RDY	Thu, Dec 12, 2002	8.18	8.22	8.12	8.16
418	NYSE	RDY	Wed, Dec 11, 2002	8.05	8.13	7.98	8.08
417	NYSE	RDY	Tue, Dec 10, 2002	8.01	8.23	8.00	8.00
416	NYSE	RDY	Mon, Dec 9, 2002	8.01	8.01	7.91	7.92
415	NYSE	RDY	Fri, Dec 6, 2002	7.88	8.07	7.88	7.97
414	NYSE	RDY	Thu, Dec 5, 2002	7.90	8.00	7.84	7.93
413	NYSE	RDY	Wed, Dec 4, 2002	7.85	7.90	7.83	7.90
412	NYSE	RDY	Tue, Dec 3, 2002	8.03	8.07	7.87	7.97
411	NYSE	RDY	Mon, Dec 2, 2002	8.25	8.25	8.08	8.08
410	NYSE	RDY	Fri, Nov 29, 2002	7.85	8.00	7.85	7.93
409	NYSE	RDY	Wed, Nov 27, 2002	7.81	7.90	7.81	7.90
408	NYSE	RDY	Tue, Nov 26, 2002	7.85	7.87	7.78	7.79
407	NYSE	RDY	Mon, Nov 25, 2002	7.66	7.87	7.66	7.81
406	NYSE	RDY	Fri, Nov 22, 2002	7.46	7.73	7.46	7.66
405	NYSE	RDY	Thu, Nov 21, 2002	7.48	7.48	7.38	7.46
404	NYSE	RDY	Wed, Nov 20, 2002	7.54	7.54	7.41	7.47
403	NYSE	RDY	Tue, Nov 19, 2002	7.45	7.45	7.41	7.41
402	NYSE	RDY	Mon, Nov 18, 2002	7.49	7.49	7.40	7.45
401	NYSE	RDY	Fri, Nov 15, 2002	7.46	7.60	7.44	7.53
400	NYSE	RDY	Thu, Nov 14, 2002	7.19	7.35	7.19	7.30
399	NYSE	RDY	Wed, Nov 13, 2002	7.29	7.30	7.25	7.26
398	NYSE	RDY	Tue, Nov 12, 2002	7.23	7.33	7.23	7.32
397	NYSE	RDY	Mon, Nov 11, 2002	7.23	7.31	7.15	7.28
396	NYSE	RDY	Fri, Nov 8, 2002	7.13	7.23	7.13	7.22
395	NYSE	RDY	Thu, Nov 7, 2002	7.00	7.25	7.00	7.10
394	NYSE	RDY	Wed, Nov 6, 2002	7.00	7.00	6.66	6.88
393	NYSE	RDY	Tue, Nov 5, 2002	7.03	7.10	6.98	6.98
392	NYSE	RDY	Mon, Nov 4, 2002	7.23	7.25	7.16	7.18
391	NYSE	RDY	Fri, Nov 1, 2002	7.22	7.25	7.18	7.23
390	NYSE	RDY	Thu, Oct 31, 2002	7.20	7.27	7.20	7.25
389	NYSE	RDY	Wed, Oct 30, 2002	7.13	7.30	7.13	7.25
388	NYSE	RDY	Tue, Oct 29, 2002	7.28	7.28	7.13	7.16
387	NYSE	RDY	Mon, Oct 28, 2002	7.20	7.31	7.13	7.23
386	NYSE	RDY	Fri, Oct 25, 2002	7.03	7.20	6.97	7.20
385	NYSE	RDY	Thu, Oct 24, 2002	7.33	7.35	7.16	7.20
384	NYSE	RDY	Wed, Oct 23, 2002	7.65	7.67	7.46	7.50
383	NYSE	RDY	Tue, Oct 22, 2002	7.68	7.70	7.61	7.62
382	NYSE	RDY	Mon, Oct 21, 2002	7.56	7.62	7.50	7.55
381	NYSE	RDY	Fri, Oct 18, 2002	7.58	7.59	7.48	7.51
380	NYSE	RDY	Thu, Oct 17, 2002	7.50	7.55	7.45	7.50
379	NYSE	RDY	Wed, Oct 16, 2002	7.50	7.53	7.40	7.50
378	NYSE	RDY	Tue, Oct 15, 2002	7.73	7.73	7.48	7.60
377	NYSE	RDY	Mon, Oct 14, 2002	7.93	8.17	7.68	7.73
376	NYSE	RDY	Fri, Oct 11, 2002	8.50	8.74	8.50	8.74
375	NYSE	RDY	Thu, Oct 10, 2002	8.38	8.48	8.30	8.48
374	NYSE	RDY	Wed, Oct 9, 2002	8.29	8.38	8.24	8.38
373	NYSE	RDY	Tue, Oct 8, 2002	8.15	8.50	8.14	8.50
372	NYSE	RDY	Mon, Oct 7, 2002	8.23	8.25	8.11	8.13
371	NYSE	RDY	Fri, Oct 4, 2002	8.33	8.33	8.28	8.30
370	NYSE	RDY	Thu, Oct 3, 2002	8.33	8.43	8.31	8.38
369	NYSE	RDY	Wed, Oct 2, 2002	8.50	8.50	8.28	8.34
368	NYSE	RDY	Tue, Oct 1, 2002	8.52	8.58	8.40	8.58
367	NYSE	RDY	Mon, Sep 30, 2002	8.35	8.48	8.35	8.42
366	NYSE	RDY	Fri, Sep 27, 2002	8.77	8.77	8.48	8.48
365	NYSE	RDY	Thu, Sep 26, 2002	8.70	8.82	8.70	8.82
364	NYSE	RDY	Wed, Sep 25, 2002	8.60	8.75	8.60	8.75
363	NYSE	RDY	Tue, Sep 24, 2002	8.50	8.55	8.47	8.51
362	NYSE	RDY	Mon, Sep 23, 2002	8.48	8.50	8.39	8.46
361	NYSE	RDY	Fri, Sep 20, 2002	8.26	8.37	8.23	8.33
360	NYSE	RDY	Thu, Sep 19, 2002	8.55	8.55	8.40	8.41
359	NYSE	RDY	Wed, Sep 18, 2002	8.50	8.62	8.50	8.59
358	NYSE	RDY	Tue, Sep 17, 2002	8.85	8.85	8.76	8.78
357	NYSE	RDY	Mon, Sep 16, 2002	8.90	8.91	8.75	8.86
356	NYSE	RDY	Fri, Sep 13, 2002	8.90	9.03	8.88	9.03
355	NYSE	RDY	Thu, Sep 12, 2002	9.03	9.03	8.96	9.00
354	NYSE	RDY	Wed, Sep 11, 2002	8.88	9.05	8.85	9.03
353	NYSE	RDY	Tue, Sep 10, 2002	8.85	8.91	8.83	8.88
352	NYSE	RDY	Mon, Sep 9, 2002	8.85	8.88	8.82	8.85
351	NYSE	RDY	Fri, Sep 6, 2002	8.89	8.92	8.84	8.88
350	NYSE	RDY	Thu, Sep 5, 2002	9.00	9.00	8.91	8.92
349	NYSE	RDY	Wed, Sep 4, 2002	8.94	9.09	8.94	9.05
348	NYSE	RDY	Tue, Sep 3, 2002	8.95	9.05	8.89	8.94
347	NYSE	RDY	Fri, Aug 30, 2002	8.93	9.07	8.91	8.95
346	NYSE	RDY	Thu, Aug 29, 2002	8.78	8.99	8.77	8.85
345	NYSE	RDY	Wed, Aug 28, 2002	8.81	8.81	8.76	8.78
344	NYSE	RDY	Tue, Aug 27, 2002	8.88	8.94	8.79	8.79
343	NYSE	RDY	Mon, Aug 26, 2002	8.85	8.88	8.78	8.88
342	NYSE	RDY	Fri, Aug 23, 2002	8.88	8.90	8.83	8.83
341	NYSE	RDY	Thu, Aug 22, 2002	8.93	8.99	8.87	8.87
340	NYSE	RDY	Wed, Aug 21, 2002	9.11	9.11	8.80	8.93
339	NYSE	RDY	Tue, Aug 20, 2002	8.95	9.17	8.85	9.10
338	NYSE	RDY	Mon, Aug 19, 2002	9.00	9.10	9.00	9.07
337	NYSE	RDY	Fri, Aug 16, 2002	9.05	9.06	8.93	8.98
336	NYSE	RDY	Thu, Aug 15, 2002	9.03	9.08	8.93	9.06
335	NYSE	RDY	Wed, Aug 14, 2002	8.59	8.87	8.58	8.87
334	NYSE	RDY	Tue, Aug 13, 2002	8.75	8.78	8.70	8.73
333	NYSE	RDY	Mon, Aug 12, 2002	8.85	8.95	8.76	8.87
332	NYSE	RDY	Fri, Aug 9, 2002	9.12	9.12	8.93	8.98
331	NYSE	RDY	Thu, Aug 8, 2002	8.95	9.15	8.95	9.12
330	NYSE	RDY	Wed, Aug 7, 2002	9.39	9.39	9.16	9.25
329	NYSE	RDY	Tue, Aug 6, 2002	9.30	9.45	9.26	9.35
328	NYSE	RDY	Mon, Aug 5, 2002	9.66	9.67	9.25	9.30
327	NYSE	RDY	Fri, Aug 2, 2002	9.40	9.60	9.40	9.53
326	NYSE	RDY	Thu, Aug 1, 2002	9.33	9.53	9.09	9.40
325	NYSE	RDY	Wed, Jul 31, 2002	8.78	9.38	8.78	9.33
324	NYSE	RDY	Tue, Jul 30, 2002	8.48	8.80	8.43	8.75
323	NYSE	RDY	Mon, Jul 29, 2002	8.43	8.55	8.34	8.48
322	NYSE	RDY	Fri, Jul 26, 2002	8.40	8.43	8.13	8.34
321	NYSE	RDY	Thu, Jul 25, 2002	8.00	8.48	8.00	8.35
320	NYSE	RDY	Wed, Jul 24, 2002	8.38	8.80	8.38	8.80
319	NYSE	RDY	Tue, Jul 23, 2002	9.01	9.20	8.75	8.75
318	NYSE	RDY	Mon, Jul 22, 2002	9.00	9.24	8.88	8.99
317	NYSE	RDY	Fri, Jul 19, 2002	10.74	10.82	10.53	10.68
316	NYSE	RDY	Thu, Jul 18, 2002	10.63	10.64	10.56	10.61
315	NYSE	RDY	Wed, Jul 17, 2002	10.45	10.77	10.45	10.68
314	NYSE	RDY	Tue, Jul 16, 2002	10.45	10.55	9.93	10.45
313	NYSE	RDY	Mon, Jul 15, 2002	10.12	10.65	9.95	10.55
312	NYSE	RDY	Fri, Jul 12, 2002	10.18	10.30	10.05	10.12
311	NYSE	RDY	Thu, Jul 11, 2002	10.03	10.05	10.00	10.05
310	NYSE	RDY	Wed, Jul 10, 2002	10.14	10.30	9.98	10.06
309	NYSE	RDY	Tue, Jul 9, 2002	10.40	10.45	10.18	10.22
308	NYSE	RDY	Mon, Jul 8, 2002	10.72	10.72	10.40	10.40
307	NYSE	RDY	Fri, Jul 5, 2002	9.88	10.64	9.88	10.60
306	NYSE	RDY	Wed, Jul 3, 2002	9.50	10.00	9.49	10.00
305	NYSE	RDY	Tue, Jul 2, 2002	9.53	9.58	9.40	9.46
304	NYSE	RDY	Mon, Jul 1, 2002	9.70	9.70	9.51	9.51
303	NYSE	RDY	Fri, Jun 28, 2002	9.50	9.85	9.48	9.70
302	NYSE	RDY	Thu, Jun 27, 2002	9.50	9.50	9.40	9.48
301	NYSE	RDY	Wed, Jun 26, 2002	9.35	9.61	9.35	9.50
300	NYSE	RDY	Tue, Jun 25, 2002	9.34	9.55	9.31	9.55
299	NYSE	RDY	Mon, Jun 24, 2002	9.49	9.49	9.20	9.35
298	NYSE	RDY	Fri, Jun 21, 2002	9.77	9.77	9.48	9.48
297	NYSE	RDY	Thu, Jun 20, 2002	10.05	10.07	9.75	9.87
296	NYSE	RDY	Wed, Jun 19, 2002	10.25	10.25	10.11	10.11
295	NYSE	RDY	Tue, Jun 18, 2002	10.43	10.45	10.30	10.33
294	NYSE	RDY	Mon, Jun 17, 2002	10.25	10.50	10.25	10.44
293	NYSE	RDY	Fri, Jun 14, 2002	10.01	10.30	10.01	10.27
292	NYSE	RDY	Thu, Jun 13, 2002	10.20	10.41	10.20	10.36
291	NYSE	RDY	Wed, Jun 12, 2002	10.33	10.33	10.15	10.25
290	NYSE	RDY	Tue, Jun 11, 2002	10.43	10.43	10.29	10.35
289	NYSE	RDY	Mon, Jun 10, 2002	10.13	10.43	10.13	10.39
288	NYSE	RDY	Fri, Jun 7, 2002	10.26	10.31	10.00	10.09
287	NYSE	RDY	Thu, Jun 6, 2002	10.43	10.45	10.40	10.43
286	NYSE	RDY	Wed, Jun 5, 2002	10.20	10.58	10.16	10.51
285	NYSE	RDY	Tue, Jun 4, 2002	10.28	10.40	10.08	10.25
284	NYSE	RDY	Mon, Jun 3, 2002	9.95	10.24	9.90	10.15
283	NYSE	RDY	Fri, May 31, 2002	10.50	10.50	9.88	9.88
282	NYSE	RDY	Thu, May 30, 2002	10.66	10.69	10.46	10.50
281	NYSE	RDY	Wed, May 29, 2002	10.49	10.69	10.49	10.66
280	NYSE	RDY	Tue, May 28, 2002	10.63	10.63	10.21	10.49
279	NYSE	RDY	Fri, May 24, 2002	10.74	10.97	10.74	10.95
278	NYSE	RDY	Thu, May 23, 2002	10.70	10.83	10.69	10.70
277	NYSE	RDY	Wed, May 22, 2002	10.33	10.65	10.30	10.60
276	NYSE	RDY	Tue, May 21, 2002	10.43	10.43	10.20	10.35
275	NYSE	RDY	Mon, May 20, 2002	10.68	10.68	10.35	10.43
274	NYSE	RDY	Fri, May 17, 2002	10.73	10.83	10.65	10.65
273	NYSE	RDY	Thu, May 16, 2002	10.46	10.51	10.41	10.45
272	NYSE	RDY	Wed, May 15, 2002	10.54	10.69	10.53	10.58
271	NYSE	RDY	Tue, May 14, 2002	10.89	10.89	10.53	10.55
270	NYSE	RDY	Mon, May 13, 2002	10.80	10.91	10.78	10.89
269	NYSE	RDY	Fri, May 10, 2002	10.95	10.95	10.85	10.85
268	NYSE	RDY	Thu, May 9, 2002	10.60	11.05	10.58	11.00
267	NYSE	RDY	Wed, May 8, 2002	10.25	10.64	10.25	10.62
266	NYSE	RDY	Tue, May 7, 2002	10.32	10.45	10.18	10.30
265	NYSE	RDY	Mon, May 6, 2002	10.30	10.38	10.30	10.30
264	NYSE	RDY	Fri, May 3, 2002	10.63	10.63	10.27	10.30
263	NYSE	RDY	Thu, May 2, 2002	10.98	10.99	10.63	10.64
262	NYSE	RDY	Wed, May 1, 2002	10.98	11.18	10.98	11.05
261	NYSE	RDY	Tue, Apr 30, 2002	10.80	10.94	10.76	10.94
260	NYSE	RDY	Mon, Apr 29, 2002	11.10	11.10	10.78	10.80
259	NYSE	RDY	Fri, Apr 26, 2002	11.35	11.35	10.95	11.18
258	NYSE	RDY	Thu, Apr 25, 2002	11.65	11.65	11.25	11.37
257	NYSE	RDY	Wed, Apr 24, 2002	11.05	11.65	10.99	11.65
256	NYSE	RDY	Tue, Apr 23, 2002	10.75	11.12	10.73	11.03
255	NYSE	RDY	Mon, Apr 22, 2002	10.93	10.93	10.69	10.80
254	NYSE	RDY	Fri, Apr 19, 2002	11.01	11.02	10.90	10.98
253	NYSE	RDY	Thu, Apr 18, 2002	10.81	11.00	10.81	11.00
252	NYSE	RDY	Wed, Apr 17, 2002	11.05	11.07	10.78	10.83
251	NYSE	RDY	Tue, Apr 16, 2002	11.21	11.25	11.02	11.10
250	NYSE	RDY	Mon, Apr 15, 2002	11.35	11.35	11.00	11.21
249	NYSE	RDY	Fri, Apr 12, 2002	11.60	11.60	11.28	11.37
248	NYSE	RDY	Thu, Apr 11, 2002	11.73	11.74	11.38	11.38
247	NYSE	RDY	Wed, Apr 10, 2002	11.53	12.00	11.53	11.70
246	NYSE	RDY	Tue, Apr 9, 2002	11.73	11.75	11.51	11.56
245	NYSE	RDY	Mon, Apr 8, 2002	11.88	11.90	11.68	11.77
244	NYSE	RDY	Fri, Apr 5, 2002	11.41	11.53	11.33	11.48
243	NYSE	RDY	Thu, Apr 4, 2002	11.33	11.47	11.15	11.43
242	NYSE	RDY	Wed, Apr 3, 2002	11.23	11.47	11.23	11.43
241	NYSE	RDY	Tue, Apr 2, 2002	11.03	11.21	11.03	11.13
240	NYSE	RDY	Mon, Apr 1, 2002	11.10	11.10	10.90	11.00
239	NYSE	RDY	Thu, Mar 28, 2002	11.04	11.17	11.04	11.06
238	NYSE	RDY	Wed, Mar 27, 2002	10.96	11.00	10.93	10.99
237	NYSE	RDY	Tue, Mar 26, 2002	10.89	10.96	10.85	10.94
236	NYSE	RDY	Mon, Mar 25, 2002	10.80	10.84	10.74	10.77
235	NYSE	RDY	Fri, Mar 22, 2002	10.83	10.87	10.77	10.83
234	NYSE	RDY	Thu, Mar 21, 2002	10.78	10.88	10.78	10.78
233	NYSE	RDY	Wed, Mar 20, 2002	10.78	10.92	10.64	10.75
232	NYSE	RDY	Tue, Mar 19, 2002	10.60	10.84	10.58	10.78
231	NYSE	RDY	Mon, Mar 18, 2002	10.78	10.78	10.55	10.60
230	NYSE	RDY	Fri, Mar 15, 2002	10.91	10.98	10.78	10.78
229	NYSE	RDY	Thu, Mar 14, 2002	10.88	10.95	10.82	10.89
228	NYSE	RDY	Wed, Mar 13, 2002	10.75	10.83	10.63	10.80
227	NYSE	RDY	Tue, Mar 12, 2002	10.48	10.53	10.43	10.50
226	NYSE	RDY	Mon, Mar 11, 2002	11.00	11.00	10.66	10.68
225	NYSE	RDY	Fri, Mar 8, 2002	11.10	11.12	10.90	11.00
224	NYSE	RDY	Thu, Mar 7, 2002	10.75	10.94	10.73	10.80
223	NYSE	RDY	Wed, Mar 6, 2002	10.68	10.72	10.68	10.69
222	NYSE	RDY	Tue, Mar 5, 2002	11.00	11.00	10.68	10.73
221	NYSE	RDY	Mon, Mar 4, 2002	11.25	11.25	11.03	11.05
220	NYSE	RDY	Fri, Mar 1, 2002	10.85	11.28	10.75	11.25
219	NYSE	RDY	Thu, Feb 28, 2002	11.88	11.88	10.85	10.85
218	NYSE	RDY	Wed, Feb 27, 2002	12.00	12.08	11.80	11.88
217	NYSE	RDY	Tue, Feb 26, 2002	11.95	12.28	11.63	11.90
216	NYSE	RDY	Mon, Feb 25, 2002	10.70	11.34	10.70	11.20
215	NYSE	RDY	Fri, Feb 22, 2002	10.05	10.70	10.05	10.68
214	NYSE	RDY	Thu, Feb 21, 2002	9.90	10.10	9.85	10.10
213	NYSE	RDY	Wed, Feb 20, 2002	10.25	10.25	9.88	10.00
212	NYSE	RDY	Tue, Feb 19, 2002	10.20	10.22	9.62	9.85
211	NYSE	RDY	Fri, Feb 15, 2002	10.15	10.15	9.86	9.99
210	NYSE	RDY	Thu, Feb 14, 2002	10.40	10.40	10.00	10.13
209	NYSE	RDY	Wed, Feb 13, 2002	10.30	10.31	10.16	10.21
208	NYSE	RDY	Tue, Feb 12, 2002	10.53	10.60	10.30	10.30
207	NYSE	RDY	Mon, Feb 11, 2002	10.80	10.83	10.58	10.61
206	NYSE	RDY	Fri, Feb 8, 2002	10.40	10.55	10.35	10.50
205	NYSE	RDY	Thu, Feb 7, 2002	10.55	10.55	10.15	10.21
204	NYSE	RDY	Wed, Feb 6, 2002	10.53	10.60	10.25	10.58
203	NYSE	RDY	Tue, Feb 5, 2002	10.30	10.62	10.28	10.51
202	NYSE	RDY	Mon, Feb 4, 2002	10.43	10.45	10.26	10.28
201	NYSE	RDY	Fri, Feb 1, 2002	10.25	10.63	10.25	10.42
200	NYSE	RDY	Thu, Jan 31, 2002	10.30	10.40	10.25	10.25
199	NYSE	RDY	Wed, Jan 30, 2002	10.75	10.75	10.50	10.50
198	NYSE	RDY	Tue, Jan 29, 2002	11.38	11.75	10.93	11.00
197	NYSE	RDY	Mon, Jan 28, 2002	11.00	11.25	10.75	11.20
196	NYSE	RDY	Fri, Jan 25, 2002	11.33	11.33	10.93	11.00
195	NYSE	RDY	Thu, Jan 24, 2002	11.38	11.50	11.26	11.33
194	NYSE	RDY	Wed, Jan 23, 2002	11.04	11.38	10.95	11.38
193	NYSE	RDY	Tue, Jan 22, 2002	11.05	11.13	10.90	11.01
192	NYSE	RDY	Fri, Jan 18, 2002	9.85	10.10	9.85	10.05
191	NYSE	RDY	Thu, Jan 17, 2002	9.91	9.92	9.73	9.75
190	NYSE	RDY	Wed, Jan 16, 2002	9.99	9.99	9.86	9.90
189	NYSE	RDY	Tue, Jan 15, 2002	9.85	9.97	9.83	9.92
188	NYSE	RDY	Mon, Jan 14, 2002	9.78	9.80	9.73	9.73
187	NYSE	RDY	Fri, Jan 11, 2002	9.75	9.85	9.73	9.78
186	NYSE	RDY	Thu, Jan 10, 2002	9.85	9.90	9.74	9.75
185	NYSE	RDY	Wed, Jan 9, 2002	9.95	9.95	9.83	9.86
184	NYSE	RDY	Tue, Jan 8, 2002	9.78	9.88	9.75	9.85
183	NYSE	RDY	Mon, Jan 7, 2002	9.65	9.88	9.65	9.73
182	NYSE	RDY	Fri, Jan 4, 2002	9.85	9.85	9.46	9.58
181	NYSE	RDY	Thu, Jan 3, 2002	9.73	9.85	9.68	9.85
180	NYSE	RDY	Wed, Jan 2, 2002	9.50	9.63	9.46	9.60
179	NYSE	RDY	Mon, Dec 31, 2001	9.49	9.55	9.40	9.48
178	NYSE	RDY	Fri, Dec 28, 2001	9.30	9.44	9.30	9.37
177	NYSE	RDY	Thu, Dec 27, 2001	9.23	9.23	9.05	9.10
176	NYSE	RDY	Wed, Dec 26, 2001	9.63	9.78	9.25	9.25
175	NYSE	RDY	Mon, Dec 24, 2001	9.48	9.75	9.33	9.63
174	NYSE	RDY	Fri, Dec 21, 2001	9.30	9.50	9.30	9.40
173	NYSE	RDY	Thu, Dec 20, 2001	9.35	9.73	9.35	9.50
172	NYSE	RDY	Wed, Dec 19, 2001	9.53	9.55	9.25	9.33
171	NYSE	RDY	Tue, Dec 18, 2001	9.75	9.83	9.55	9.60
170	NYSE	RDY	Mon, Dec 17, 2001	9.88	9.92	9.71	9.73
169	NYSE	RDY	Fri, Dec 14, 2001	9.88	10.25	9.80	9.80
168	NYSE	RDY	Thu, Dec 13, 2001	9.35	9.75	9.35	9.75
167	NYSE	RDY	Wed, Dec 12, 2001	9.65	9.72	9.26	9.38
166	NYSE	RDY	Tue, Dec 11, 2001	9.50	9.75	9.50	9.63
165	NYSE	RDY	Mon, Dec 10, 2001	9.88	9.88	9.50	9.51
164	NYSE	RDY	Fri, Dec 7, 2001	9.33	9.42	9.30	9.38
163	NYSE	RDY	Thu, Dec 6, 2001	9.42	9.42	9.31	9.32
162	NYSE	RDY	Wed, Dec 5, 2001	9.35	9.53	9.33	9.40
161	NYSE	RDY	Tue, Dec 4, 2001	9.25	9.38	9.11	9.23
160	NYSE	RDY	Mon, Dec 3, 2001	8.93	9.28	8.90	8.97
159	NYSE	RDY	Fri, Nov 30, 2001	9.23	9.23	8.80	8.80
158	NYSE	RDY	Thu, Nov 29, 2001	9.26	9.44	9.20	9.20
157	NYSE	RDY	Wed, Nov 28, 2001	9.40	9.50	9.20	9.20
156	NYSE	RDY	Tue, Nov 27, 2001	9.40	9.50	9.33	9.43
155	NYSE	RDY	Mon, Nov 26, 2001	9.63	9.65	9.37	9.42
154	NYSE	RDY	Fri, Nov 23, 2001	9.45	9.60	9.35	9.50
153	NYSE	RDY	Wed, Nov 21, 2001	9.25	9.31	9.13	9.23
152	NYSE	RDY	Tue, Nov 20, 2001	9.00	9.15	8.96	8.97
151	NYSE	RDY	Mon, Nov 19, 2001	8.63	8.90	8.53	8.78
150	NYSE	RDY	Fri, Nov 16, 2001	10.75	10.98	10.75	10.78
149	NYSE	RDY	Thu, Nov 15, 2001	10.58	11.05	10.58	10.75
148	NYSE	RDY	Wed, Nov 14, 2001	10.45	10.83	10.40	10.56
147	NYSE	RDY	Tue, Nov 13, 2001	10.91	11.05	10.38	10.40
146	NYSE	RDY	Mon, Nov 12, 2001	11.03	11.03	10.75	10.83
145	NYSE	RDY	Fri, Nov 9, 2001	11.10	11.15	11.00	11.03
144	NYSE	RDY	Thu, Nov 8, 2001	10.88	11.35	10.88	11.10
143	NYSE	RDY	Wed, Nov 7, 2001	10.98	11.00	10.65	10.75
142	NYSE	RDY	Tue, Nov 6, 2001	11.05	11.43	10.90	11.00
141	NYSE	RDY	Mon, Nov 5, 2001	10.95	11.13	10.83	10.88
140	NYSE	RDY	Fri, Nov 2, 2001	11.95	11.95	10.75	10.93
139	NYSE	RDY	Thu, Nov 1, 2001	12.48	12.50	11.88	12.06
138	NYSE	RDY	Wed, Oct 31, 2001	12.54	12.68	12.20	12.45
137	NYSE	RDY	Tue, Oct 30, 2001	11.75	11.75	11.05	11.40
136	NYSE	RDY	Mon, Oct 29, 2001	11.88	11.88	11.50	11.75
135	NYSE	RDY	Fri, Oct 26, 2001	11.33	12.01	11.26	12.00
134	NYSE	RDY	Thu, Oct 25, 2001	11.36	11.63	11.20	11.40
133	NYSE	RDY	Wed, Oct 24, 2001	11.43	11.62	11.33	11.53
132	NYSE	RDY	Tue, Oct 23, 2001	10.75	11.10	10.75	11.00
131	NYSE	RDY	Mon, Oct 22, 2001	10.48	10.81	10.35	10.75
130	NYSE	RDY	Fri, Oct 19, 2001	10.13	10.50	10.00	10.46
129	NYSE	RDY	Thu, Oct 18, 2001	10.23	10.23	9.98	10.00
128	NYSE	RDY	Wed, Oct 17, 2001	10.63	10.63	10.13	10.20
127	NYSE	RDY	Tue, Oct 16, 2001	10.48	10.63	9.88	10.50
126	NYSE	RDY	Mon, Oct 15, 2001	9.93	10.48	9.71	10.45
125	NYSE	RDY	Fri, Oct 12, 2001	10.23	10.23	9.51	9.93
124	NYSE	RDY	Thu, Oct 11, 2001	10.48	10.50	10.28	10.30
123	NYSE	RDY	Wed, Oct 10, 2001	9.48	10.13	9.43	10.02
122	NYSE	RDY	Tue, Oct 9, 2001	9.38	9.50	9.33	9.38
121	NYSE	RDY	Mon, Oct 8, 2001	9.25	9.55	9.25	9.47
120	NYSE	RDY	Fri, Oct 5, 2001	10.01	10.10	9.78	9.78
119	NYSE	RDY	Thu, Oct 4, 2001	10.25	10.40	9.98	10.00
118	NYSE	RDY	Wed, Oct 3, 2001	10.63	10.85	10.00	10.00
117	NYSE	RDY	Tue, Oct 2, 2001	11.05	11.05	10.90	10.95
116	NYSE	RDY	Mon, Oct 1, 2001	11.13	11.13	10.88	11.06
115	NYSE	RDY	Fri, Sep 28, 2001	11.24	11.38	10.75	11.13
114	NYSE	RDY	Thu, Sep 27, 2001	9.63	11.45	9.38	11.28
113	NYSE	RDY	Wed, Sep 26, 2001	10.01	10.10	9.68	9.83
112	NYSE	RDY	Tue, Sep 25, 2001	10.18	10.30	9.88	10.01
111	NYSE	RDY	Mon, Sep 24, 2001	9.75	10.50	9.71	9.98
110	NYSE	RDY	Fri, Sep 21, 2001	9.50	9.53	9.01	9.14
109	NYSE	RDY	Thu, Sep 20, 2001	10.58	10.58	9.91	9.92
108	NYSE	RDY	Wed, Sep 19, 2001	10.80	11.12	10.50	10.72
107	NYSE	RDY	Tue, Sep 18, 2001	10.70	11.13	10.70	10.75
106	NYSE	RDY	Mon, Sep 17, 2001	11.38	11.38	10.55	10.70
105	NYSE	RDY	Mon, Sep 10, 2001	11.90	11.90	11.51	11.77
104	NYSE	RDY	Fri, Sep 7, 2001	12.50	12.55	11.96	12.00
103	NYSE	RDY	Thu, Sep 6, 2001	12.80	12.83	12.40	12.50
102	NYSE	RDY	Wed, Sep 5, 2001	12.25	12.70	11.90	12.59
101	NYSE	RDY	Tue, Sep 4, 2001	11.50	12.20	11.50	11.76
100	NYSE	RDY	Fri, Aug 31, 2001	11.68	11.74	11.50	11.62
99	NYSE	RDY	Thu, Aug 30, 2001	11.83	11.83	11.26	11.68
98	NYSE	RDY	Wed, Aug 29, 2001	11.84	11.98	11.75	11.85
97	NYSE	RDY	Tue, Aug 28, 2001	11.93	12.10	11.48	11.71
96	NYSE	RDY	Mon, Aug 27, 2001	11.96	12.05	11.77	11.80
95	NYSE	RDY	Fri, Aug 24, 2001	12.23	12.29	11.89	11.98
94	NYSE	RDY	Thu, Aug 23, 2001	12.27	12.27	11.75	12.10
93	NYSE	RDY	Wed, Aug 22, 2001	11.75	11.89	11.35	11.77
92	NYSE	RDY	Tue, Aug 21, 2001	11.15	11.76	11.13	11.75
91	NYSE	RDY	Mon, Aug 20, 2001	10.60	11.05	10.44	10.89
90	NYSE	RDY	Fri, Aug 17, 2001	10.20	10.54	9.80	10.42
89	NYSE	RDY	Thu, Aug 16, 2001	10.80	10.80	10.00	10.25
88	NYSE	RDY	Wed, Aug 15, 2001	11.16	11.45	10.83	10.93
87	NYSE	RDY	Tue, Aug 14, 2001	11.96	11.99	11.01	11.21
86	NYSE	RDY	Mon, Aug 13, 2001	12.25	12.25	11.90	12.00
85	NYSE	RDY	Fri, Aug 10, 2001	12.07	12.21	11.95	12.20
84	NYSE	RDY	Thu, Aug 9, 2001	12.55	12.55	12.23	12.24
83	NYSE	RDY	Wed, Aug 8, 2001	12.71	12.71	12.33	12.47
82	NYSE	RDY	Tue, Aug 7, 2001	11.58	12.80	11.55	12.70
81	NYSE	RDY	Mon, Aug 6, 2001	12.30	12.30	11.70	11.76
80	NYSE	RDY	Fri, Aug 3, 2001	12.50	12.55	12.00	12.30
79	NYSE	RDY	Thu, Aug 2, 2001	12.37	13.00	12.33	12.50
78	NYSE	RDY	Wed, Aug 1, 2001	12.50	12.90	11.28	12.28
77	NYSE	RDY	Tue, Jul 31, 2001	10.38	11.95	10.38	11.89
76	NYSE	RDY	Mon, Jul 30, 2001	10.38	10.87	10.13	10.14
75	NYSE	RDY	Fri, Jul 27, 2001	10.13	10.43	10.01	10.38
74	NYSE	RDY	Thu, Jul 26, 2001	10.10	10.15	10.01	10.10
73	NYSE	RDY	Wed, Jul 25, 2001	9.88	10.10	9.75	10.10
72	NYSE	RDY	Tue, Jul 24, 2001	10.76	10.76	10.03	10.12
71	NYSE	RDY	Mon, Jul 23, 2001	10.50	10.95	10.35	10.75
70	NYSE	RDY	Fri, Jul 20, 2001	9.93	10.50	9.89	10.30
69	NYSE	RDY	Thu, Jul 19, 2001	9.45	10.00	9.45	10.00
68	NYSE	RDY	Wed, Jul 18, 2001	9.73	9.73	8.78	8.90
67	NYSE	RDY	Tue, Jul 17, 2001	10.20	10.21	9.50	9.75
66	NYSE	RDY	Mon, Jul 16, 2001	9.58	10.28	9.58	10.22
65	NYSE	RDY	Fri, Jul 13, 2001	9.23	9.87	9.23	9.45
64	NYSE	RDY	Thu, Jul 12, 2001	9.25	9.40	9.23	9.23
63	NYSE	RDY	Wed, Jul 11, 2001	9.43	9.43	9.00	9.23
62	NYSE	RDY	Tue, Jul 10, 2001	9.45	9.45	9.25	9.35
61	NYSE	RDY	Mon, Jul 9, 2001	9.38	9.48	9.14	9.38
60	NYSE	RDY	Fri, Jul 6, 2001	9.10	9.35	9.08	9.33
59	NYSE	RDY	Thu, Jul 5, 2001	8.90	9.38	8.88	9.05
58	NYSE	RDY	Tue, Jul 3, 2001	8.98	9.00	8.53	8.85
57	NYSE	RDY	Mon, Jul 2, 2001	9.55	9.75	9.05	9.05
56	NYSE	RDY	Fri, Jun 29, 2001	8.99	9.60	8.99	9.28
55	NYSE	RDY	Thu, Jun 28, 2001	9.05	9.20	8.95	8.95
54	NYSE	RDY	Wed, Jun 27, 2001	9.16	9.30	9.05	9.15
53	NYSE	RDY	Tue, Jun 26, 2001	9.13	9.28	9.00	9.04
52	NYSE	RDY	Mon, Jun 25, 2001	8.55	8.96	8.55	8.88
51	NYSE	RDY	Fri, Jun 22, 2001	8.64	8.67	8.52	8.54
50	NYSE	RDY	Thu, Jun 21, 2001	8.50	8.75	8.50	8.69
49	NYSE	RDY	Wed, Jun 20, 2001	8.40	8.57	8.40	8.50
48	NYSE	RDY	Tue, Jun 19, 2001	8.08	8.38	8.08	8.38
47	NYSE	RDY	Mon, Jun 18, 2001	7.75	8.10	7.75	8.08
46	NYSE	RDY	Fri, Jun 15, 2001	8.00	8.00	7.60	7.81
45	NYSE	RDY	Thu, Jun 14, 2001	8.12	8.14	7.95	8.08
44	NYSE	RDY	Wed, Jun 13, 2001	8.51	8.51	7.75	8.13
43	NYSE	RDY	Tue, Jun 12, 2001	8.75	8.75	8.29	8.54
42	NYSE	RDY	Mon, Jun 11, 2001	8.95	8.98	8.73	8.78
41	NYSE	RDY	Fri, Jun 8, 2001	8.60	8.85	8.60	8.80
40	NYSE	RDY	Thu, Jun 7, 2001	8.60	8.85	8.60	8.63
39	NYSE	RDY	Wed, Jun 6, 2001	8.25	8.73	8.18	8.65
38	NYSE	RDY	Tue, Jun 5, 2001	8.36	8.36	8.08	8.22
37	NYSE	RDY	Mon, Jun 4, 2001	8.26	8.73	8.25	8.35
36	NYSE	RDY	Fri, Jun 1, 2001	8.01	8.75	8.01	8.26
35	NYSE	RDY	Thu, May 31, 2001	7.15	8.25	7.15	8.01
34	NYSE	RDY	Wed, May 30, 2001	8.08	8.08	7.05	7.05
33	NYSE	RDY	Tue, May 29, 2001	7.70	8.25	7.63	8.25
32	NYSE	RDY	Fri, May 25, 2001	7.00	7.05	6.88	6.93
31	NYSE	RDY	Thu, May 24, 2001	7.00	7.13	6.95	7.00
30	NYSE	RDY	Wed, May 23, 2001	7.10	7.12	7.00	7.00
29	NYSE	RDY	Tue, May 22, 2001	6.96	7.04	6.91	6.93
28	NYSE	RDY	Mon, May 21, 2001	6.63	7.08	6.63	6.99
27	NYSE	RDY	Fri, May 18, 2001	6.30	6.61	6.20	6.60
26	NYSE	RDY	Thu, May 17, 2001	6.20	6.20	6.05	6.13
25	NYSE	RDY	Wed, May 16, 2001	6.18	6.23	6.05	6.20
24	NYSE	RDY	Tue, May 15, 2001	6.05	6.28	6.05	6.15
23	NYSE	RDY	Mon, May 14, 2001	6.00	6.05	5.90	6.00
22	NYSE	RDY	Fri, May 11, 2001	6.18	6.18	6.00	6.00
21	NYSE	RDY	Thu, May 10, 2001	6.18	6.25	6.06	6.13
20	NYSE	RDY	Wed, May 9, 2001	6.00	6.25	5.95	6.13
19	NYSE	RDY	Tue, May 8, 2001	6.03	6.03	5.88	6.00
18	NYSE	RDY	Mon, May 7, 2001	6.08	6.23	6.05	6.08
17	NYSE	RDY	Fri, May 4, 2001	6.29	6.29	6.03	6.03
16	NYSE	RDY	Thu, May 3, 2001	6.25	6.48	6.22	6.29
15	NYSE	RDY	Wed, May 2, 2001	6.00	6.48	6.00	6.30
14	NYSE	RDY	Tue, May 1, 2001	6.00	6.10	6.00	6.00
13	NYSE	RDY	Mon, Apr 30, 2001	5.83	6.18	5.83	6.03
12	NYSE	RDY	Fri, Apr 27, 2001	6.23	6.23	5.78	5.83
11	NYSE	RDY	Thu, Apr 26, 2001	5.90	6.25	5.90	6.20
10	NYSE	RDY	Wed, Apr 25, 2001	5.70	5.85	5.65	5.85
9	NYSE	RDY	Tue, Apr 24, 2001	5.63	5.67	5.60	5.62
8	NYSE	RDY	Mon, Apr 23, 2001	5.63	5.73	5.60	5.60
7	NYSE	RDY	Fri, Apr 20, 2001	5.93	5.93	5.53	5.63
6	NYSE	RDY	Thu, Apr 19, 2001	6.05	6.22	5.80	5.88
5	NYSE	RDY	Wed, Apr 18, 2001	5.63	6.16	5.63	6.00
4	NYSE	RDY	Tue, Apr 17, 2001	5.35	5.52	5.31	5.52
3	NYSE	RDY	Mon, Apr 16, 2001	5.11	5.35	5.11	5.25
2	NYSE	RDY	Thu, Apr 12, 2001	5.05	5.15	5.05	5.11
1	NYSE	RDY	Wed, Apr 11, 2001	5.06	5.13	5.02	5.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Dr. Reddy's Laboratories Ltd Common Stock NYSE:RDY 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