Ralph Lauren Corp NYSE:RL Historical Prices

Below are the 6724 trading days of historical prices for RL.

#	Exchange	Symbol	Date	Open	High	Low	Close
6724	NYSE	RL	Fri, Mar 1, 2024	186.21	187.96	184.86	184.99
6723	NYSE	RL	Thu, Feb 29, 2024	183.45	186.99	183.45	185.92
6722	NYSE	RL	Wed, Feb 28, 2024	181.10	184.24	180.42	183.70
6721	NYSE	RL	Tue, Feb 27, 2024	187.28	187.92	181.44	182.60
6720	NYSE	RL	Mon, Feb 26, 2024	188.80	189.91	185.74	186.99
6719	NYSE	RL	Fri, Feb 23, 2024	187.96	190.41	187.42	188.44
6718	NYSE	RL	Thu, Feb 22, 2024	185.65	187.87	185.04	187.13
6717	NYSE	RL	Wed, Feb 21, 2024	182.31	185.29	182.29	184.08
6716	NYSE	RL	Tue, Feb 20, 2024	180.00	183.38	179.47	183.35
6715	NYSE	RL	Fri, Feb 16, 2024	180.00	183.04	179.76	180.85
6714	NYSE	RL	Thu, Feb 15, 2024	179.01	181.19	176.75	181.16
6713	NYSE	RL	Wed, Feb 14, 2024	177.29	177.75	171.38	177.70
6712	NYSE	RL	Tue, Feb 13, 2024	173.42	175.62	171.85	175.35
6711	NYSE	RL	Mon, Feb 12, 2024	174.82	178.32	173.87	177.80
6710	NYSE	RL	Fri, Feb 9, 2024	170.55	175.40	169.60	175.01
6709	NYSE	RL	Thu, Feb 8, 2024	163.58	173.94	161.32	171.85
6708	NYSE	RL	Wed, Feb 7, 2024	147.65	148.00	146.00	147.14
6707	NYSE	RL	Tue, Feb 6, 2024	147.40	148.84	146.33	147.34
6706	NYSE	RL	Mon, Feb 5, 2024	147.03	147.53	144.85	147.43
6705	NYSE	RL	Fri, Feb 2, 2024	145.08	147.99	143.27	147.77
6704	NYSE	RL	Thu, Feb 1, 2024	144.37	146.67	143.69	146.36
6703	NYSE	RL	Wed, Jan 31, 2024	147.00	147.00	142.27	143.67
6702	NYSE	RL	Tue, Jan 30, 2024	144.85	147.23	144.15	146.46
6701	NYSE	RL	Mon, Jan 29, 2024	144.01	145.69	143.71	145.45
6700	NYSE	RL	Fri, Jan 26, 2024	144.33	144.84	141.52	144.10
6699	NYSE	RL	Thu, Jan 25, 2024	139.63	142.23	139.49	141.85
6698	NYSE	RL	Wed, Jan 24, 2024	140.37	141.29	138.90	139.03
6697	NYSE	RL	Tue, Jan 23, 2024	140.85	141.04	138.21	139.54
6696	NYSE	RL	Mon, Jan 22, 2024	138.58	140.10	137.98	140.09
6695	NYSE	RL	Fri, Jan 19, 2024	137.63	139.12	136.14	138.09
6694	NYSE	RL	Thu, Jan 18, 2024	137.62	138.09	134.90	138.00
6693	NYSE	RL	Wed, Jan 17, 2024	136.72	138.31	135.91	136.84
6692	NYSE	RL	Tue, Jan 16, 2024	136.75	138.40	135.17	137.62
6691	NYSE	RL	Fri, Jan 12, 2024	141.49	141.59	136.86	138.02
6690	NYSE	RL	Thu, Jan 11, 2024	142.94	143.14	140.72	142.53
6689	NYSE	RL	Wed, Jan 10, 2024	142.89	144.80	141.94	143.76
6688	NYSE	RL	Tue, Jan 9, 2024	144.07	145.05	142.92	143.11
6687	NYSE	RL	Mon, Jan 8, 2024	143.35	146.12	143.35	145.30
6686	NYSE	RL	Fri, Jan 5, 2024	143.38	145.14	142.90	142.92
6685	NYSE	RL	Thu, Jan 4, 2024	145.12	145.12	142.34	142.64
6684	NYSE	RL	Wed, Jan 3, 2024	144.29	145.07	142.31	142.59
6683	NYSE	RL	Tue, Jan 2, 2024	143.66	146.85	143.22	146.03
6682	NYSE	RL	Fri, Dec 29, 2023	145.19	146.67	143.59	144.20
6681	NYSE	RL	Thu, Dec 28, 2023	145.13	146.15	144.88	145.70
6680	NYSE	RL	Wed, Dec 27, 2023	145.98	146.26	144.77	144.88
6679	NYSE	RL	Tue, Dec 26, 2023	146.12	146.99	145.74	145.95
6678	NYSE	RL	Fri, Dec 22, 2023	144.93	146.53	143.31	145.47
6677	NYSE	RL	Thu, Dec 21, 2023	146.68	148.04	146.09	147.92
6676	NYSE	RL	Wed, Dec 20, 2023	145.37	147.77	145.26	145.55
6675	NYSE	RL	Tue, Dec 19, 2023	143.99	147.04	143.73	146.41
6674	NYSE	RL	Mon, Dec 18, 2023	140.86	144.00	140.86	143.59
6673	NYSE	RL	Fri, Dec 15, 2023	141.39	142.64	140.43	141.05
6672	NYSE	RL	Thu, Dec 14, 2023	140.69	144.05	140.29	141.85
6671	NYSE	RL	Wed, Dec 13, 2023	135.59	139.41	135.22	138.39
6670	NYSE	RL	Tue, Dec 12, 2023	136.25	137.00	134.27	135.34
6669	NYSE	RL	Mon, Dec 11, 2023	132.40	135.12	132.13	134.25
6668	NYSE	RL	Fri, Dec 8, 2023	130.77	132.47	130.77	131.76
6667	NYSE	RL	Thu, Dec 7, 2023	129.37	132.09	129.03	131.17
6666	NYSE	RL	Wed, Dec 6, 2023	129.83	131.30	129.36	129.48
6665	NYSE	RL	Tue, Dec 5, 2023	128.50	129.97	127.68	129.10
6664	NYSE	RL	Mon, Dec 4, 2023	133.00	134.25	128.50	129.17
6663	NYSE	RL	Fri, Dec 1, 2023	129.08	133.80	128.53	133.63
6662	NYSE	RL	Thu, Nov 30, 2023	129.15	131.25	128.58	129.38
6661	NYSE	RL	Wed, Nov 29, 2023	127.13	129.86	127.00	129.45
6660	NYSE	RL	Tue, Nov 28, 2023	125.96	127.31	125.25	126.63
6659	NYSE	RL	Mon, Nov 27, 2023	123.76	125.82	123.22	125.75
6658	NYSE	RL	Fri, Nov 24, 2023	123.02	124.56	122.88	124.54
6657	NYSE	RL	Wed, Nov 22, 2023	121.72	123.62	120.95	122.67
6656	NYSE	RL	Tue, Nov 21, 2023	121.62	122.55	121.10	121.80
6655	NYSE	RL	Mon, Nov 20, 2023	122.19	123.08	121.24	122.57
6654	NYSE	RL	Fri, Nov 17, 2023	121.92	123.50	121.50	121.75
6653	NYSE	RL	Thu, Nov 16, 2023	123.31	123.31	119.86	120.70
6652	NYSE	RL	Wed, Nov 15, 2023	122.00	125.69	121.20	123.92
6651	NYSE	RL	Tue, Nov 14, 2023	117.20	121.16	117.07	120.44
6650	NYSE	RL	Mon, Nov 13, 2023	114.96	115.54	113.92	115.36
6649	NYSE	RL	Fri, Nov 10, 2023	115.78	116.59	113.97	115.62
6648	NYSE	RL	Thu, Nov 9, 2023	117.25	119.26	116.27	116.59
6647	NYSE	RL	Wed, Nov 8, 2023	115.11	117.65	113.16	116.47
6646	NYSE	RL	Tue, Nov 7, 2023	112.76	113.98	111.94	112.86
6645	NYSE	RL	Mon, Nov 6, 2023	115.52	116.05	112.36	113.22
6644	NYSE	RL	Fri, Nov 3, 2023	114.29	115.54	112.76	115.17
6643	NYSE	RL	Thu, Nov 2, 2023	113.65	114.28	111.30	112.52
6642	NYSE	RL	Wed, Nov 1, 2023	112.42	113.01	109.94	111.45
6641	NYSE	RL	Tue, Oct 31, 2023	111.72	112.64	110.10	112.53
6640	NYSE	RL	Mon, Oct 30, 2023	110.97	112.58	110.41	112.06
6639	NYSE	RL	Fri, Oct 27, 2023	113.66	113.82	109.59	109.82
6638	NYSE	RL	Thu, Oct 26, 2023	113.83	114.28	112.00	113.27
6637	NYSE	RL	Wed, Oct 25, 2023	116.01	116.27	113.51	114.15
6636	NYSE	RL	Tue, Oct 24, 2023	116.66	118.00	115.70	116.68
6635	NYSE	RL	Mon, Oct 23, 2023	115.28	117.49	114.21	116.06
6634	NYSE	RL	Fri, Oct 20, 2023	117.70	117.70	115.51	115.79
6633	NYSE	RL	Thu, Oct 19, 2023	116.27	118.89	116.05	117.05
6632	NYSE	RL	Wed, Oct 18, 2023	115.34	117.22	114.92	116.31
6631	NYSE	RL	Tue, Oct 17, 2023	111.71	116.12	111.38	116.07
6630	NYSE	RL	Mon, Oct 16, 2023	110.79	111.93	110.12	111.83
6629	NYSE	RL	Fri, Oct 13, 2023	109.81	110.29	109.14	109.57
6628	NYSE	RL	Thu, Oct 12, 2023	111.78	111.78	108.60	109.81
6627	NYSE	RL	Wed, Oct 11, 2023	112.23	113.25	111.12	111.82
6626	NYSE	RL	Tue, Oct 10, 2023	114.49	116.12	110.37	112.23
6625	NYSE	RL	Mon, Oct 9, 2023	112.46	114.53	112.31	114.22
6624	NYSE	RL	Fri, Oct 6, 2023	111.63	114.45	111.12	113.66
6623	NYSE	RL	Thu, Oct 5, 2023	113.67	114.05	111.81	112.19
6622	NYSE	RL	Wed, Oct 4, 2023	111.87	114.03	111.45	113.70
6621	NYSE	RL	Tue, Oct 3, 2023	115.08	115.47	111.02	112.33
6620	NYSE	RL	Mon, Oct 2, 2023	116.00	117.50	115.37	115.94
6619	NYSE	RL	Fri, Sep 29, 2023	117.24	117.40	115.39	116.09
6618	NYSE	RL	Thu, Sep 28, 2023	114.71	115.89	114.56	115.39
6617	NYSE	RL	Wed, Sep 27, 2023	114.16	115.93	113.96	114.51
6616	NYSE	RL	Tue, Sep 26, 2023	112.05	113.95	111.28	113.43
6615	NYSE	RL	Mon, Sep 25, 2023	111.53	113.61	111.53	113.18
6614	NYSE	RL	Fri, Sep 22, 2023	113.52	114.00	111.73	112.14
6613	NYSE	RL	Thu, Sep 21, 2023	114.22	114.22	111.88	112.24
6612	NYSE	RL	Wed, Sep 20, 2023	114.72	116.14	114.43	115.07
6611	NYSE	RL	Tue, Sep 19, 2023	114.56	114.93	113.63	114.23
6610	NYSE	RL	Mon, Sep 18, 2023	116.81	117.19	114.65	114.72
6609	NYSE	RL	Fri, Sep 15, 2023	115.14	115.46	113.26	113.86
6608	NYSE	RL	Thu, Sep 14, 2023	115.11	115.38	114.34	115.04
6607	NYSE	RL	Wed, Sep 13, 2023	117.12	117.27	113.93	114.21
6606	NYSE	RL	Tue, Sep 12, 2023	116.24	118.24	116.24	117.41
6605	NYSE	RL	Mon, Sep 11, 2023	117.57	118.00	116.10	116.49
6604	NYSE	RL	Fri, Sep 8, 2023	116.59	117.57	115.61	116.95
6603	NYSE	RL	Thu, Sep 7, 2023	116.87	117.04	114.93	116.29
6602	NYSE	RL	Wed, Sep 6, 2023	116.58	118.17	116.53	117.67
6601	NYSE	RL	Tue, Sep 5, 2023	117.69	120.00	116.08	117.34
6600	NYSE	RL	Fri, Sep 1, 2023	117.43	118.45	116.59	118.33
6599	NYSE	RL	Thu, Aug 31, 2023	116.01	117.73	115.26	116.63
6598	NYSE	RL	Wed, Aug 30, 2023	115.95	116.95	115.10	116.19
6597	NYSE	RL	Tue, Aug 29, 2023	113.97	115.91	112.88	115.87
6596	NYSE	RL	Mon, Aug 28, 2023	112.33	114.20	112.01	113.79
6595	NYSE	RL	Fri, Aug 25, 2023	113.93	114.30	111.36	111.85
6594	NYSE	RL	Thu, Aug 24, 2023	113.58	114.54	112.40	112.49
6593	NYSE	RL	Wed, Aug 23, 2023	112.23	114.86	111.03	113.70
6592	NYSE	RL	Tue, Aug 22, 2023	113.50	114.34	112.37	113.10
6591	NYSE	RL	Mon, Aug 21, 2023	116.01	116.39	114.26	115.05
6590	NYSE	RL	Fri, Aug 18, 2023	115.67	117.52	114.86	115.43
6589	NYSE	RL	Thu, Aug 17, 2023	118.46	119.38	116.39	116.72
6588	NYSE	RL	Wed, Aug 16, 2023	119.45	120.30	117.60	117.75
6587	NYSE	RL	Tue, Aug 15, 2023	119.76	121.03	118.84	119.63
6586	NYSE	RL	Mon, Aug 14, 2023	121.15	121.80	119.40	121.07
6585	NYSE	RL	Fri, Aug 11, 2023	122.24	124.81	121.34	121.46
6584	NYSE	RL	Thu, Aug 10, 2023	123.32	129.11	122.18	122.30
6583	NYSE	RL	Wed, Aug 9, 2023	129.81	130.82	127.25	128.49
6582	NYSE	RL	Tue, Aug 8, 2023	130.00	130.44	128.22	130.15
6581	NYSE	RL	Mon, Aug 7, 2023	132.26	133.58	130.96	131.62
6580	NYSE	RL	Fri, Aug 4, 2023	132.68	135.76	131.57	131.74
6579	NYSE	RL	Thu, Aug 3, 2023	131.10	132.77	130.32	132.21
6578	NYSE	RL	Wed, Aug 2, 2023	130.60	132.44	129.59	131.48
6577	NYSE	RL	Tue, Aug 1, 2023	130.90	132.52	130.51	131.80
6576	NYSE	RL	Mon, Jul 31, 2023	129.34	132.47	129.15	131.33
6575	NYSE	RL	Fri, Jul 28, 2023	128.08	128.44	126.94	127.68
6574	NYSE	RL	Thu, Jul 27, 2023	129.12	129.27	125.94	126.47
6573	NYSE	RL	Wed, Jul 26, 2023	127.65	129.59	127.59	128.27
6572	NYSE	RL	Tue, Jul 25, 2023	128.52	128.52	126.76	128.15
6571	NYSE	RL	Mon, Jul 24, 2023	125.94	128.60	125.74	128.52
6570	NYSE	RL	Fri, Jul 21, 2023	128.05	128.34	125.86	126.16
6569	NYSE	RL	Thu, Jul 20, 2023	128.72	128.73	127.06	127.21
6568	NYSE	RL	Wed, Jul 19, 2023	127.95	128.80	126.84	128.60
6567	NYSE	RL	Tue, Jul 18, 2023	125.71	128.48	125.47	128.34
6566	NYSE	RL	Mon, Jul 17, 2023	123.81	126.14	122.75	125.99
6565	NYSE	RL	Fri, Jul 14, 2023	127.15	127.60	124.67	125.38
6564	NYSE	RL	Thu, Jul 13, 2023	128.82	129.29	126.50	126.68
6563	NYSE	RL	Wed, Jul 12, 2023	132.23	132.66	129.32	129.40
6562	NYSE	RL	Tue, Jul 11, 2023	129.24	132.30	128.77	130.85
6561	NYSE	RL	Mon, Jul 10, 2023	123.15	129.32	122.89	128.75
6560	NYSE	RL	Fri, Jul 7, 2023	122.09	123.70	121.19	122.55
6559	NYSE	RL	Thu, Jul 6, 2023	122.91	124.11	122.04	123.69
6558	NYSE	RL	Wed, Jul 5, 2023	122.69	124.99	122.31	124.55
6557	NYSE	RL	Mon, Jul 3, 2023	123.40	124.32	122.00	123.69
6556	NYSE	RL	Fri, Jun 30, 2023	123.50	123.93	122.30	123.30
6555	NYSE	RL	Thu, Jun 29, 2023	121.80	124.21	121.43	123.11
6554	NYSE	RL	Wed, Jun 28, 2023	121.40	123.27	120.96	121.31
6553	NYSE	RL	Tue, Jun 27, 2023	118.90	121.81	118.32	121.50
6552	NYSE	RL	Mon, Jun 26, 2023	119.89	122.16	118.65	118.71
6551	NYSE	RL	Fri, Jun 23, 2023	121.12	121.12	119.07	119.62
6550	NYSE	RL	Thu, Jun 22, 2023	123.65	124.81	122.58	122.78
6549	NYSE	RL	Wed, Jun 21, 2023	123.50	124.23	122.49	123.65
6548	NYSE	RL	Tue, Jun 20, 2023	122.47	124.33	121.88	123.38
6547	NYSE	RL	Fri, Jun 16, 2023	123.03	123.60	122.44	123.18
6546	NYSE	RL	Thu, Jun 15, 2023	121.00	122.62	120.84	121.47
6545	NYSE	RL	Wed, Jun 14, 2023	120.49	122.72	120.49	121.74
6544	NYSE	RL	Tue, Jun 13, 2023	118.46	121.47	118.46	120.62
6543	NYSE	RL	Mon, Jun 12, 2023	117.75	118.50	116.53	118.31
6542	NYSE	RL	Fri, Jun 9, 2023	117.70	118.24	116.76	117.33
6541	NYSE	RL	Thu, Jun 8, 2023	119.00	119.02	117.08	117.73
6540	NYSE	RL	Wed, Jun 7, 2023	115.61	119.24	115.61	119.03
6539	NYSE	RL	Tue, Jun 6, 2023	113.19	116.26	112.92	115.49
6538	NYSE	RL	Mon, Jun 5, 2023	112.59	114.66	111.75	112.58
6537	NYSE	RL	Fri, Jun 2, 2023	108.15	113.44	107.68	112.58
6536	NYSE	RL	Thu, Jun 1, 2023	105.45	106.87	103.17	106.09
6535	NYSE	RL	Wed, May 31, 2023	108.23	108.49	105.07	106.31
6534	NYSE	RL	Tue, May 30, 2023	113.01	113.18	109.11	109.32
6533	NYSE	RL	Fri, May 26, 2023	114.19	114.55	111.93	112.76
6532	NYSE	RL	Thu, May 25, 2023	114.00	117.95	112.43	114.00
6531	NYSE	RL	Wed, May 24, 2023	108.48	109.11	106.33	108.22
6530	NYSE	RL	Tue, May 23, 2023	107.78	109.41	106.67	107.96
6529	NYSE	RL	Mon, May 22, 2023	108.75	109.62	107.81	108.82
6528	NYSE	RL	Fri, May 19, 2023	111.25	112.18	108.14	109.12
6527	NYSE	RL	Thu, May 18, 2023	112.11	113.80	111.52	112.78
6526	NYSE	RL	Wed, May 17, 2023	109.47	112.46	109.47	112.00
6525	NYSE	RL	Tue, May 16, 2023	112.07	112.41	109.41	109.48
6524	NYSE	RL	Mon, May 15, 2023	112.81	113.62	111.84	113.25
6523	NYSE	RL	Fri, May 12, 2023	111.20	112.50	110.42	112.36
6522	NYSE	RL	Thu, May 11, 2023	111.45	113.27	110.25	110.97
6521	NYSE	RL	Wed, May 10, 2023	112.51	112.51	108.29	109.76
6520	NYSE	RL	Tue, May 9, 2023	110.53	111.27	109.69	110.72
6519	NYSE	RL	Mon, May 8, 2023	115.19	115.92	110.81	111.74
6518	NYSE	RL	Fri, May 5, 2023	111.91	113.98	111.17	113.84
6517	NYSE	RL	Thu, May 4, 2023	111.73	111.90	109.62	109.84
6516	NYSE	RL	Wed, May 3, 2023	112.00	114.40	111.84	112.35
6515	NYSE	RL	Tue, May 2, 2023	113.42	113.42	109.95	112.50
6514	NYSE	RL	Mon, May 1, 2023	114.82	116.10	113.02	113.70
6513	NYSE	RL	Fri, Apr 28, 2023	114.75	115.65	113.57	114.79
6512	NYSE	RL	Thu, Apr 27, 2023	112.62	114.75	111.72	114.74
6511	NYSE	RL	Wed, Apr 26, 2023	112.39	112.68	111.47	111.99
6510	NYSE	RL	Tue, Apr 25, 2023	114.62	115.39	111.59	112.43
6509	NYSE	RL	Mon, Apr 24, 2023	115.06	116.41	114.50	116.13
6508	NYSE	RL	Fri, Apr 21, 2023	115.51	115.51	114.03	115.11
6507	NYSE	RL	Thu, Apr 20, 2023	116.55	117.83	114.95	115.77
6506	NYSE	RL	Wed, Apr 19, 2023	116.87	117.35	115.94	116.92
6505	NYSE	RL	Tue, Apr 18, 2023	118.00	118.48	117.00	117.36
6504	NYSE	RL	Mon, Apr 17, 2023	120.02	120.32	117.35	118.04
6503	NYSE	RL	Fri, Apr 14, 2023	121.00	122.94	119.46	120.07
6502	NYSE	RL	Thu, Apr 13, 2023	119.16	120.09	118.43	119.98
6501	NYSE	RL	Wed, Apr 12, 2023	121.97	122.34	117.87	118.25
6500	NYSE	RL	Tue, Apr 11, 2023	117.79	120.93	117.23	120.42
6499	NYSE	RL	Mon, Apr 10, 2023	111.65	117.02	111.28	116.91
6498	NYSE	RL	Thu, Apr 6, 2023	113.04	113.64	110.88	112.06
6497	NYSE	RL	Wed, Apr 5, 2023	114.34	115.40	113.36	113.84
6496	NYSE	RL	Tue, Apr 4, 2023	118.17	118.17	114.99	115.54
6495	NYSE	RL	Mon, Apr 3, 2023	117.14	118.11	116.41	117.52
6494	NYSE	RL	Fri, Mar 31, 2023	114.42	117.21	114.15	116.67
6493	NYSE	RL	Thu, Mar 30, 2023	117.09	118.41	114.22	114.28
6492	NYSE	RL	Wed, Mar 29, 2023	117.01	117.19	115.57	115.87
6491	NYSE	RL	Tue, Mar 28, 2023	116.03	118.14	114.57	115.60
6490	NYSE	RL	Mon, Mar 27, 2023	112.13	113.03	110.24	112.78
6489	NYSE	RL	Fri, Mar 24, 2023	110.60	111.66	109.22	111.09
6488	NYSE	RL	Thu, Mar 23, 2023	112.72	114.06	109.61	111.44
6487	NYSE	RL	Wed, Mar 22, 2023	114.29	115.28	111.89	111.89
6486	NYSE	RL	Tue, Mar 21, 2023	114.37	115.66	114.03	114.53
6485	NYSE	RL	Mon, Mar 20, 2023	111.82	114.15	111.34	112.06
6484	NYSE	RL	Fri, Mar 17, 2023	111.77	112.56	110.20	110.92
6483	NYSE	RL	Thu, Mar 16, 2023	110.51	113.50	109.88	112.18
6482	NYSE	RL	Wed, Mar 15, 2023	109.07	112.04	108.90	111.64
6481	NYSE	RL	Tue, Mar 14, 2023	113.55	114.18	111.00	111.82
6480	NYSE	RL	Mon, Mar 13, 2023	111.10	113.81	110.17	110.72
6479	NYSE	RL	Fri, Mar 10, 2023	114.83	115.46	111.79	113.33
6478	NYSE	RL	Thu, Mar 9, 2023	116.50	117.11	114.41	114.70
6477	NYSE	RL	Wed, Mar 8, 2023	116.44	117.06	115.29	116.24
6476	NYSE	RL	Tue, Mar 7, 2023	117.30	118.30	116.10	116.33
6475	NYSE	RL	Mon, Mar 6, 2023	119.15	119.23	116.89	117.04
6474	NYSE	RL	Fri, Mar 3, 2023	118.64	119.05	117.41	118.89
6473	NYSE	RL	Thu, Mar 2, 2023	116.03	119.05	115.42	118.39
6472	NYSE	RL	Wed, Mar 1, 2023	118.67	119.49	116.78	116.88
6471	NYSE	RL	Tue, Feb 28, 2023	119.31	120.22	118.16	118.19
6470	NYSE	RL	Mon, Feb 27, 2023	120.03	120.24	118.81	119.10
6469	NYSE	RL	Fri, Feb 24, 2023	116.29	119.38	115.98	118.95
6468	NYSE	RL	Thu, Feb 23, 2023	119.80	119.93	117.27	118.62
6467	NYSE	RL	Wed, Feb 22, 2023	118.85	119.61	117.57	119.08
6466	NYSE	RL	Tue, Feb 21, 2023	121.56	122.16	118.39	118.59
6465	NYSE	RL	Fri, Feb 17, 2023	122.22	122.86	121.00	122.77
6464	NYSE	RL	Thu, Feb 16, 2023	122.28	124.25	121.44	122.93
6463	NYSE	RL	Wed, Feb 15, 2023	121.11	123.85	120.66	123.63
6462	NYSE	RL	Tue, Feb 14, 2023	121.71	122.86	120.20	122.12
6461	NYSE	RL	Mon, Feb 13, 2023	120.17	123.59	118.82	122.88
6460	NYSE	RL	Fri, Feb 10, 2023	117.11	118.73	115.15	118.21
6459	NYSE	RL	Thu, Feb 9, 2023	120.02	123.31	116.77	117.62
6458	NYSE	RL	Wed, Feb 8, 2023	114.75	118.25	113.67	117.08
6457	NYSE	RL	Tue, Feb 7, 2023	120.21	122.52	119.40	122.30
6456	NYSE	RL	Mon, Feb 6, 2023	124.72	124.74	120.72	120.97
6455	NYSE	RL	Fri, Feb 3, 2023	124.70	128.59	123.20	125.89
6454	NYSE	RL	Thu, Feb 2, 2023	127.67	128.94	125.59	126.90
6453	NYSE	RL	Wed, Feb 1, 2023	123.96	128.06	123.36	127.73
6452	NYSE	RL	Tue, Jan 31, 2023	122.35	124.07	121.59	123.85
6451	NYSE	RL	Mon, Jan 30, 2023	121.49	123.80	121.45	121.86
6450	NYSE	RL	Fri, Jan 27, 2023	119.90	123.25	118.33	122.82
6449	NYSE	RL	Thu, Jan 26, 2023	125.26	125.77	122.21	124.21
6448	NYSE	RL	Wed, Jan 25, 2023	125.02	125.39	122.54	123.98
6447	NYSE	RL	Tue, Jan 24, 2023	125.80	127.43	124.55	126.30
6446	NYSE	RL	Mon, Jan 23, 2023	120.64	127.31	120.26	126.87
6445	NYSE	RL	Fri, Jan 20, 2023	119.71	121.88	118.36	121.05
6444	NYSE	RL	Thu, Jan 19, 2023	117.76	118.03	115.47	117.34
6443	NYSE	RL	Wed, Jan 18, 2023	119.75	121.45	118.82	118.92
6442	NYSE	RL	Tue, Jan 17, 2023	118.46	119.74	118.19	119.27
6441	NYSE	RL	Fri, Jan 13, 2023	118.00	119.82	117.31	118.81
6440	NYSE	RL	Thu, Jan 12, 2023	116.87	119.48	116.69	119.43
6439	NYSE	RL	Wed, Jan 11, 2023	114.63	117.79	114.30	116.22
6438	NYSE	RL	Tue, Jan 10, 2023	113.39	114.82	113.14	114.08
6437	NYSE	RL	Mon, Jan 9, 2023	115.99	116.30	114.23	114.38
6436	NYSE	RL	Fri, Jan 6, 2023	115.37	116.33	114.50	115.97
6435	NYSE	RL	Thu, Jan 5, 2023	112.51	115.32	111.69	114.46
6434	NYSE	RL	Wed, Jan 4, 2023	110.41	114.27	110.01	113.16
6433	NYSE	RL	Tue, Jan 3, 2023	107.49	110.11	106.87	109.11
6432	NYSE	RL	Fri, Dec 30, 2022	103.22	105.86	103.22	105.67
6431	NYSE	RL	Thu, Dec 29, 2022	102.57	104.96	102.27	104.68
6430	NYSE	RL	Wed, Dec 28, 2022	104.07	105.10	101.19	101.65
6429	NYSE	RL	Tue, Dec 27, 2022	104.93	105.89	103.65	104.24
6428	NYSE	RL	Fri, Dec 23, 2022	103.68	104.77	103.07	104.36
6427	NYSE	RL	Thu, Dec 22, 2022	102.30	103.87	101.95	103.76
6426	NYSE	RL	Wed, Dec 21, 2022	103.89	104.71	102.60	103.33
6425	NYSE	RL	Tue, Dec 20, 2022	102.75	103.67	100.82	101.65
6424	NYSE	RL	Mon, Dec 19, 2022	105.63	105.71	102.53	103.02
6423	NYSE	RL	Fri, Dec 16, 2022	104.61	106.09	103.45	105.18
6422	NYSE	RL	Thu, Dec 15, 2022	108.07	108.28	105.97	106.57
6421	NYSE	RL	Wed, Dec 14, 2022	110.99	111.81	108.97	110.47
6420	NYSE	RL	Tue, Dec 13, 2022	115.00	115.33	109.60	111.16
6419	NYSE	RL	Mon, Dec 12, 2022	108.16	111.37	107.24	111.22
6418	NYSE	RL	Fri, Dec 9, 2022	111.06	111.12	107.37	107.51
6417	NYSE	RL	Thu, Dec 8, 2022	111.19	113.10	110.61	112.13
6416	NYSE	RL	Wed, Dec 7, 2022	110.46	111.97	109.10	109.78
6415	NYSE	RL	Tue, Dec 6, 2022	111.86	112.45	109.54	110.82
6414	NYSE	RL	Mon, Dec 5, 2022	113.39	113.74	109.79	111.01
6413	NYSE	RL	Fri, Dec 2, 2022	113.00	116.12	112.54	115.56
6412	NYSE	RL	Thu, Dec 1, 2022	113.68	115.18	112.55	113.88
6411	NYSE	RL	Wed, Nov 30, 2022	113.32	113.37	111.41	113.12
6410	NYSE	RL	Tue, Nov 29, 2022	109.24	113.47	108.90	112.66
6409	NYSE	RL	Mon, Nov 28, 2022	108.44	109.43	107.50	107.95
6408	NYSE	RL	Fri, Nov 25, 2022	107.27	110.33	107.26	109.47
6407	NYSE	RL	Wed, Nov 23, 2022	105.51	107.19	104.88	107.10
6406	NYSE	RL	Tue, Nov 22, 2022	102.39	106.37	102.35	106.22
6405	NYSE	RL	Mon, Nov 21, 2022	101.78	102.40	100.35	101.17
6404	NYSE	RL	Fri, Nov 18, 2022	103.94	104.36	100.92	102.87
6403	NYSE	RL	Thu, Nov 17, 2022	98.35	102.14	97.42	102.07
6402	NYSE	RL	Wed, Nov 16, 2022	101.79	101.79	99.41	100.12
6401	NYSE	RL	Tue, Nov 15, 2022	103.73	104.58	101.50	103.87
6400	NYSE	RL	Mon, Nov 14, 2022	102.64	103.40	101.18	101.34
6399	NYSE	RL	Fri, Nov 11, 2022	96.32	105.98	96.32	104.38
6398	NYSE	RL	Thu, Nov 10, 2022	94.37	97.58	93.13	95.45
6397	NYSE	RL	Wed, Nov 9, 2022	95.07	95.20	90.09	90.24
6396	NYSE	RL	Tue, Nov 8, 2022	95.56	97.34	93.66	95.15
6395	NYSE	RL	Mon, Nov 7, 2022	95.51	95.56	91.77	94.57
6394	NYSE	RL	Fri, Nov 4, 2022	92.30	96.27	92.30	95.06
6393	NYSE	RL	Thu, Nov 3, 2022	89.38	91.94	88.68	90.70
6392	NYSE	RL	Wed, Nov 2, 2022	92.91	93.45	90.20	90.30
6391	NYSE	RL	Tue, Nov 1, 2022	95.02	95.77	92.21	93.51
6390	NYSE	RL	Mon, Oct 31, 2022	92.29	93.35	91.42	92.69
6389	NYSE	RL	Fri, Oct 28, 2022	91.47	93.75	90.07	93.28
6388	NYSE	RL	Thu, Oct 27, 2022	94.25	94.98	91.60	91.82
6387	NYSE	RL	Wed, Oct 26, 2022	93.43	96.67	92.85	93.52
6386	NYSE	RL	Tue, Oct 25, 2022	89.14	94.20	89.14	93.81
6385	NYSE	RL	Mon, Oct 24, 2022	90.76	91.16	88.50	89.16
6384	NYSE	RL	Fri, Oct 21, 2022	89.49	91.48	88.68	90.71
6383	NYSE	RL	Thu, Oct 20, 2022	92.07	94.49	89.42	89.70
6382	NYSE	RL	Wed, Oct 19, 2022	93.74	94.51	91.30	91.78
6381	NYSE	RL	Tue, Oct 18, 2022	97.10	97.76	93.79	94.44
6380	NYSE	RL	Mon, Oct 17, 2022	94.01	95.31	93.48	94.94
6379	NYSE	RL	Fri, Oct 14, 2022	94.99	95.52	91.75	92.54
6378	NYSE	RL	Thu, Oct 13, 2022	90.34	95.50	88.30	94.12
6377	NYSE	RL	Wed, Oct 12, 2022	90.81	93.26	89.97	92.52
6376	NYSE	RL	Tue, Oct 11, 2022	88.44	91.53	87.85	90.56
6375	NYSE	RL	Mon, Oct 10, 2022	91.26	91.61	86.98	88.64
6374	NYSE	RL	Fri, Oct 7, 2022	92.32	92.32	89.81	90.76
6373	NYSE	RL	Thu, Oct 6, 2022	93.53	94.69	92.93	93.53
6372	NYSE	RL	Wed, Oct 5, 2022	90.46	94.47	89.81	94.02
6371	NYSE	RL	Tue, Oct 4, 2022	89.28	91.75	88.89	91.75
6370	NYSE	RL	Mon, Oct 3, 2022	86.25	87.67	84.05	86.86
6369	NYSE	RL	Fri, Sep 30, 2022	85.24	87.39	82.23	84.93
6368	NYSE	RL	Thu, Sep 29, 2022	86.81	88.51	85.50	87.27
6367	NYSE	RL	Wed, Sep 28, 2022	86.05	89.51	86.05	88.24
6366	NYSE	RL	Tue, Sep 27, 2022	85.45	86.55	84.07	85.52
6365	NYSE	RL	Mon, Sep 26, 2022	85.30	86.23	83.92	83.96
6364	NYSE	RL	Fri, Sep 23, 2022	86.79	87.44	83.60	85.43
6363	NYSE	RL	Thu, Sep 22, 2022	92.22	92.22	88.31	88.39
6362	NYSE	RL	Wed, Sep 21, 2022	95.16	96.09	92.29	92.31
6361	NYSE	RL	Tue, Sep 20, 2022	95.80	98.67	93.71	94.21
6360	NYSE	RL	Mon, Sep 19, 2022	94.63	96.39	92.75	96.27
6359	NYSE	RL	Fri, Sep 16, 2022	91.88	93.99	91.59	93.49
6358	NYSE	RL	Thu, Sep 15, 2022	93.73	96.32	92.47	93.08
6357	NYSE	RL	Wed, Sep 14, 2022	94.49	94.66	92.45	93.80
6356	NYSE	RL	Tue, Sep 13, 2022	96.02	97.01	93.53	94.10
6355	NYSE	RL	Mon, Sep 12, 2022	97.72	99.95	97.44	99.17
6354	NYSE	RL	Fri, Sep 9, 2022	95.29	97.12	95.29	96.54
6353	NYSE	RL	Thu, Sep 8, 2022	91.51	94.52	90.02	94.22
6352	NYSE	RL	Wed, Sep 7, 2022	89.42	92.84	89.39	92.44
6351	NYSE	RL	Tue, Sep 6, 2022	90.72	91.13	87.40	89.50
6350	NYSE	RL	Fri, Sep 2, 2022	91.28	91.83	89.21	90.01
6349	NYSE	RL	Thu, Sep 1, 2022	91.23	91.63	88.78	90.05
6348	NYSE	RL	Wed, Aug 31, 2022	94.75	94.75	90.84	91.33
6347	NYSE	RL	Tue, Aug 30, 2022	94.03	95.24	92.99	94.45
6346	NYSE	RL	Mon, Aug 29, 2022	92.97	95.00	92.41	93.13
6345	NYSE	RL	Fri, Aug 26, 2022	99.00	99.91	94.09	94.10
6344	NYSE	RL	Thu, Aug 25, 2022	95.15	98.33	95.04	98.25
6343	NYSE	RL	Wed, Aug 24, 2022	95.15	95.71	94.13	95.08
6342	NYSE	RL	Tue, Aug 23, 2022	95.58	98.37	95.11	95.27
6341	NYSE	RL	Mon, Aug 22, 2022	95.83	96.12	94.42	95.15
6340	NYSE	RL	Fri, Aug 19, 2022	98.74	98.74	96.46	98.06
6339	NYSE	RL	Thu, Aug 18, 2022	97.35	99.24	95.86	99.21
6338	NYSE	RL	Wed, Aug 17, 2022	98.94	99.01	96.84	98.12
6337	NYSE	RL	Tue, Aug 16, 2022	97.77	101.06	97.77	100.86
6336	NYSE	RL	Mon, Aug 15, 2022	97.65	98.66	96.66	98.47
6335	NYSE	RL	Fri, Aug 12, 2022	99.57	99.98	97.90	98.84
6334	NYSE	RL	Thu, Aug 11, 2022	96.84	102.41	96.41	99.12
6333	NYSE	RL	Wed, Aug 10, 2022	98.99	99.49	95.09	95.52
6332	NYSE	RL	Tue, Aug 9, 2022	101.31	102.64	93.65	96.77
6331	NYSE	RL	Mon, Aug 8, 2022	101.04	103.82	100.86	101.16
6330	NYSE	RL	Fri, Aug 5, 2022	97.58	100.55	97.10	100.22
6329	NYSE	RL	Thu, Aug 4, 2022	98.05	99.24	97.52	98.73
6328	NYSE	RL	Wed, Aug 3, 2022	96.12	99.30	96.12	98.36
6327	NYSE	RL	Tue, Aug 2, 2022	96.80	96.84	94.94	94.97
6326	NYSE	RL	Mon, Aug 1, 2022	97.89	99.34	96.81	97.94
6325	NYSE	RL	Fri, Jul 29, 2022	97.70	98.86	95.78	98.63
6324	NYSE	RL	Thu, Jul 28, 2022	95.52	97.52	94.54	97.34
6323	NYSE	RL	Wed, Jul 27, 2022	91.78	95.38	91.05	95.24
6322	NYSE	RL	Tue, Jul 26, 2022	93.55	94.41	90.56	90.63
6321	NYSE	RL	Mon, Jul 25, 2022	97.79	97.79	95.94	96.78
6320	NYSE	RL	Fri, Jul 22, 2022	98.71	99.59	96.58	96.94
6319	NYSE	RL	Thu, Jul 21, 2022	96.39	98.40	95.95	98.22
6318	NYSE	RL	Wed, Jul 20, 2022	96.85	98.46	95.86	98.17
6317	NYSE	RL	Tue, Jul 19, 2022	93.94	97.59	93.50	97.04
6316	NYSE	RL	Mon, Jul 18, 2022	94.29	95.30	92.08	92.23
6315	NYSE	RL	Fri, Jul 15, 2022	93.65	94.41	91.73	93.01
6314	NYSE	RL	Thu, Jul 14, 2022	92.33	93.34	91.97	92.59
6313	NYSE	RL	Wed, Jul 13, 2022	91.92	94.19	91.03	93.94
6312	NYSE	RL	Tue, Jul 12, 2022	91.40	94.62	91.40	93.28
6311	NYSE	RL	Mon, Jul 11, 2022	91.72	92.93	90.46	91.80
6310	NYSE	RL	Fri, Jul 8, 2022	93.30	93.87	90.93	93.20
6309	NYSE	RL	Thu, Jul 7, 2022	91.33	93.24	90.56	93.14
6308	NYSE	RL	Wed, Jul 6, 2022	90.45	91.87	88.77	90.04
6307	NYSE	RL	Tue, Jul 5, 2022	89.36	90.84	88.42	90.75
6306	NYSE	RL	Fri, Jul 1, 2022	89.55	91.14	88.50	90.70
6305	NYSE	RL	Thu, Jun 30, 2022	89.15	90.15	88.09	89.65
6304	NYSE	RL	Wed, Jun 29, 2022	92.70	92.70	90.19	90.78
6303	NYSE	RL	Tue, Jun 28, 2022	95.77	97.39	92.94	93.07
6302	NYSE	RL	Mon, Jun 27, 2022	96.94	96.94	93.82	94.19
6301	NYSE	RL	Fri, Jun 24, 2022	94.36	96.57	93.53	96.35
6300	NYSE	RL	Thu, Jun 23, 2022	93.04	94.04	92.10	93.33
6299	NYSE	RL	Wed, Jun 22, 2022	90.34	93.53	90.34	92.27
6298	NYSE	RL	Tue, Jun 21, 2022	92.41	93.03	89.73	92.16
6297	NYSE	RL	Fri, Jun 17, 2022	87.03	90.47	86.72	89.71
6296	NYSE	RL	Thu, Jun 16, 2022	92.23	92.36	86.54	87.14
6295	NYSE	RL	Wed, Jun 15, 2022	95.65	97.04	94.00	95.87
6294	NYSE	RL	Tue, Jun 14, 2022	95.07	96.17	94.04	94.57
6293	NYSE	RL	Mon, Jun 13, 2022	95.93	96.81	93.15	94.39
6292	NYSE	RL	Fri, Jun 10, 2022	100.52	102.39	99.68	99.79
6291	NYSE	RL	Thu, Jun 9, 2022	103.81	104.43	102.66	103.18
6290	NYSE	RL	Wed, Jun 8, 2022	105.18	106.22	104.14	104.44
6289	NYSE	RL	Tue, Jun 7, 2022	104.00	107.11	104.00	106.53
6288	NYSE	RL	Mon, Jun 6, 2022	105.84	105.95	104.37	105.83
6287	NYSE	RL	Fri, Jun 3, 2022	102.75	106.07	102.02	105.19
6286	NYSE	RL	Thu, Jun 2, 2022	102.29	104.15	101.12	104.10
6285	NYSE	RL	Wed, Jun 1, 2022	102.22	103.35	99.85	101.19
6284	NYSE	RL	Tue, May 31, 2022	98.79	101.87	97.06	101.09
6283	NYSE	RL	Fri, May 27, 2022	98.06	100.15	97.70	98.87
6282	NYSE	RL	Thu, May 26, 2022	95.95	100.25	95.35	98.41
6281	NYSE	RL	Wed, May 25, 2022	89.84	97.03	89.57	93.69
6280	NYSE	RL	Tue, May 24, 2022	90.06	93.91	86.55	91.14
6279	NYSE	RL	Mon, May 23, 2022	92.66	94.41	88.06	90.95
6278	NYSE	RL	Fri, May 20, 2022	93.69	93.75	90.17	93.24
6277	NYSE	RL	Thu, May 19, 2022	93.71	94.62	91.42	92.09
6276	NYSE	RL	Wed, May 18, 2022	97.57	97.95	94.43	95.29
6275	NYSE	RL	Tue, May 17, 2022	101.82	103.24	98.63	102.00
6274	NYSE	RL	Mon, May 16, 2022	99.32	100.55	97.57	98.30
6273	NYSE	RL	Fri, May 13, 2022	96.84	100.89	96.29	99.93
6272	NYSE	RL	Thu, May 12, 2022	91.80	96.42	91.54	95.46
6271	NYSE	RL	Wed, May 11, 2022	95.61	96.05	92.12	92.37
6270	NYSE	RL	Tue, May 10, 2022	96.30	96.49	92.75	95.05
6269	NYSE	RL	Mon, May 9, 2022	96.54	99.64	94.09	94.88
6268	NYSE	RL	Fri, May 6, 2022	98.74	101.16	95.78	98.54
6267	NYSE	RL	Thu, May 5, 2022	105.81	105.81	98.88	100.21
6266	NYSE	RL	Wed, May 4, 2022	106.24	107.64	103.09	107.58
6265	NYSE	RL	Tue, May 3, 2022	107.13	107.89	104.07	105.81
6264	NYSE	RL	Mon, May 2, 2022	105.00	106.91	103.63	106.70
6263	NYSE	RL	Fri, Apr 29, 2022	106.19	108.04	104.02	104.34
6262	NYSE	RL	Thu, Apr 28, 2022	104.74	107.10	103.21	106.76
6261	NYSE	RL	Wed, Apr 27, 2022	103.80	105.60	103.32	103.39
6260	NYSE	RL	Tue, Apr 26, 2022	107.27	107.84	102.90	104.32
6259	NYSE	RL	Mon, Apr 25, 2022	108.14	108.74	104.38	108.43
6258	NYSE	RL	Fri, Apr 22, 2022	112.91	113.40	108.77	109.25
6257	NYSE	RL	Thu, Apr 21, 2022	117.61	118.54	113.51	114.24
6256	NYSE	RL	Wed, Apr 20, 2022	114.00	116.20	113.09	115.38
6255	NYSE	RL	Tue, Apr 19, 2022	109.38	113.34	109.38	112.81
6254	NYSE	RL	Mon, Apr 18, 2022	108.41	109.29	106.34	108.70
6253	NYSE	RL	Thu, Apr 14, 2022	108.14	110.01	107.67	108.52
6252	NYSE	RL	Wed, Apr 13, 2022	105.96	108.66	105.96	107.66
6251	NYSE	RL	Tue, Apr 12, 2022	106.25	108.52	105.50	105.82
6250	NYSE	RL	Mon, Apr 11, 2022	104.82	109.99	104.35	105.04
6249	NYSE	RL	Fri, Apr 8, 2022	104.35	107.32	101.94	105.61
6248	NYSE	RL	Thu, Apr 7, 2022	105.93	106.32	101.05	104.81
6247	NYSE	RL	Wed, Apr 6, 2022	109.47	109.53	104.72	105.91
6246	NYSE	RL	Tue, Apr 5, 2022	111.16	113.33	110.24	110.63
6245	NYSE	RL	Mon, Apr 4, 2022	111.58	115.63	110.71	115.07
6244	NYSE	RL	Fri, Apr 1, 2022	114.62	114.62	110.80	112.00
6243	NYSE	RL	Thu, Mar 31, 2022	117.98	118.89	113.18	113.44
6242	NYSE	RL	Wed, Mar 30, 2022	122.09	122.41	118.77	119.03
6241	NYSE	RL	Tue, Mar 29, 2022	122.07	125.26	121.89	122.63
6240	NYSE	RL	Mon, Mar 28, 2022	116.98	119.46	114.85	119.11
6239	NYSE	RL	Fri, Mar 25, 2022	118.37	118.53	116.22	117.44
6238	NYSE	RL	Thu, Mar 24, 2022	117.24	117.91	116.27	117.58
6237	NYSE	RL	Wed, Mar 23, 2022	116.40	117.16	115.37	116.37
6236	NYSE	RL	Tue, Mar 22, 2022	120.18	120.97	115.91	117.28
6235	NYSE	RL	Mon, Mar 21, 2022	121.53	122.02	117.52	118.50
6234	NYSE	RL	Fri, Mar 18, 2022	117.98	121.72	116.83	121.40
6233	NYSE	RL	Thu, Mar 17, 2022	116.10	119.33	114.72	119.22
6232	NYSE	RL	Wed, Mar 16, 2022	110.94	117.50	110.00	114.00
6231	NYSE	RL	Tue, Mar 15, 2022	108.56	110.20	105.04	108.02
6230	NYSE	RL	Mon, Mar 14, 2022	108.56	110.33	106.56	107.59
6229	NYSE	RL	Fri, Mar 11, 2022	110.00	110.46	107.25	107.54
6228	NYSE	RL	Thu, Mar 10, 2022	105.74	112.21	105.74	109.12
6227	NYSE	RL	Wed, Mar 9, 2022	106.47	109.47	105.40	108.64
6226	NYSE	RL	Tue, Mar 8, 2022	102.59	106.87	100.44	101.01
6225	NYSE	RL	Mon, Mar 7, 2022	114.30	114.68	101.50	101.86
6224	NYSE	RL	Fri, Mar 4, 2022	122.42	122.82	114.51	116.05
6223	NYSE	RL	Thu, Mar 3, 2022	128.61	128.88	123.26	124.57
6222	NYSE	RL	Wed, Mar 2, 2022	124.86	129.83	124.51	128.47
6221	NYSE	RL	Tue, Mar 1, 2022	131.23	132.40	123.52	124.70
6220	NYSE	RL	Mon, Feb 28, 2022	131.33	132.97	129.38	132.04
6219	NYSE	RL	Fri, Feb 25, 2022	129.53	134.67	128.90	134.11
6218	NYSE	RL	Thu, Feb 24, 2022	125.16	129.33	124.82	128.93
6217	NYSE	RL	Wed, Feb 23, 2022	130.70	132.14	128.20	129.10
6216	NYSE	RL	Tue, Feb 22, 2022	126.11	135.99	125.40	129.63
6215	NYSE	RL	Fri, Feb 18, 2022	127.08	129.40	125.72	126.58
6214	NYSE	RL	Thu, Feb 17, 2022	128.89	131.01	126.47	126.70
6213	NYSE	RL	Wed, Feb 16, 2022	128.35	131.29	127.84	130.04
6212	NYSE	RL	Tue, Feb 15, 2022	125.27	128.97	124.81	128.76
6211	NYSE	RL	Mon, Feb 14, 2022	122.23	124.65	121.90	122.54
6210	NYSE	RL	Fri, Feb 11, 2022	125.50	126.71	121.55	121.74
6209	NYSE	RL	Thu, Feb 10, 2022	125.39	128.17	125.01	125.59
6208	NYSE	RL	Wed, Feb 9, 2022	125.90	128.71	124.40	127.15
6207	NYSE	RL	Tue, Feb 8, 2022	119.56	125.02	119.35	124.67
6206	NYSE	RL	Mon, Feb 7, 2022	120.15	120.15	118.19	119.34
6205	NYSE	RL	Fri, Feb 4, 2022	118.72	120.23	117.27	118.63
6204	NYSE	RL	Thu, Feb 3, 2022	121.92	122.80	117.11	117.68
6203	NYSE	RL	Wed, Feb 2, 2022	114.52	116.31	111.90	113.67
6202	NYSE	RL	Tue, Feb 1, 2022	111.06	113.94	110.59	113.51
6201	NYSE	RL	Mon, Jan 31, 2022	108.12	112.10	108.12	110.84
6200	NYSE	RL	Fri, Jan 28, 2022	106.44	109.77	105.40	109.29
6199	NYSE	RL	Thu, Jan 27, 2022	107.52	110.96	106.15	107.19
6198	NYSE	RL	Wed, Jan 26, 2022	109.42	110.01	104.65	105.80
6197	NYSE	RL	Tue, Jan 25, 2022	107.82	109.55	105.66	108.14
6196	NYSE	RL	Mon, Jan 24, 2022	105.42	110.40	103.95	110.33
6195	NYSE	RL	Fri, Jan 21, 2022	109.10	111.00	107.62	108.50
6194	NYSE	RL	Thu, Jan 20, 2022	112.77	114.38	109.77	109.94
6193	NYSE	RL	Wed, Jan 19, 2022	113.04	115.76	112.97	113.09
6192	NYSE	RL	Tue, Jan 18, 2022	113.22	113.83	112.10	112.31
6191	NYSE	RL	Fri, Jan 14, 2022	115.75	116.00	113.29	114.84
6190	NYSE	RL	Thu, Jan 13, 2022	116.09	118.69	115.80	117.37
6189	NYSE	RL	Wed, Jan 12, 2022	118.00	119.17	114.75	115.05
6188	NYSE	RL	Tue, Jan 11, 2022	115.70	117.90	113.88	117.28
6187	NYSE	RL	Mon, Jan 10, 2022	117.30	117.30	112.41	115.53
6186	NYSE	RL	Fri, Jan 7, 2022	119.30	120.78	117.78	118.06
6185	NYSE	RL	Thu, Jan 6, 2022	123.12	123.16	118.66	120.05
6184	NYSE	RL	Wed, Jan 5, 2022	124.97	126.48	121.97	122.13
6183	NYSE	RL	Tue, Jan 4, 2022	122.22	125.39	122.22	124.17
6182	NYSE	RL	Mon, Jan 3, 2022	119.90	122.28	119.25	120.92
6181	NYSE	RL	Fri, Dec 31, 2021	117.95	119.11	117.19	118.86
6180	NYSE	RL	Thu, Dec 30, 2021	117.58	119.23	117.46	117.93
6179	NYSE	RL	Wed, Dec 29, 2021	116.99	118.09	116.74	117.46
6178	NYSE	RL	Tue, Dec 28, 2021	116.70	118.68	116.48	116.75
6177	NYSE	RL	Mon, Dec 27, 2021	112.74	117.30	112.74	116.93
6176	NYSE	RL	Thu, Dec 23, 2021	112.22	112.67	110.93	112.14
6175	NYSE	RL	Wed, Dec 22, 2021	111.28	113.03	111.19	111.60
6174	NYSE	RL	Tue, Dec 21, 2021	109.99	112.19	109.97	111.28
6173	NYSE	RL	Mon, Dec 20, 2021	113.14	113.14	106.98	108.90
6172	NYSE	RL	Fri, Dec 17, 2021	113.47	116.76	111.58	115.05
6171	NYSE	RL	Thu, Dec 16, 2021	117.42	117.93	113.91	114.42
6170	NYSE	RL	Wed, Dec 15, 2021	116.16	116.39	112.43	115.85
6169	NYSE	RL	Tue, Dec 14, 2021	111.65	118.54	111.65	116.86
6168	NYSE	RL	Mon, Dec 13, 2021	123.44	123.99	118.42	120.08
6167	NYSE	RL	Fri, Dec 10, 2021	123.35	123.50	120.95	122.90
6166	NYSE	RL	Thu, Dec 9, 2021	123.26	125.19	122.37	122.66
6165	NYSE	RL	Wed, Dec 8, 2021	124.53	125.47	123.04	124.17
6164	NYSE	RL	Tue, Dec 7, 2021	124.01	127.79	123.89	124.52
6163	NYSE	RL	Mon, Dec 6, 2021	118.11	124.80	117.95	122.56
6162	NYSE	RL	Fri, Dec 3, 2021	120.13	120.85	114.57	116.17
6161	NYSE	RL	Thu, Dec 2, 2021	117.41	119.60	116.00	119.14
6160	NYSE	RL	Wed, Dec 1, 2021	119.34	123.73	116.30	116.45
6159	NYSE	RL	Tue, Nov 30, 2021	117.84	118.85	114.15	116.04
6158	NYSE	RL	Mon, Nov 29, 2021	118.99	119.93	116.10	119.12
6157	NYSE	RL	Fri, Nov 26, 2021	116.82	117.56	114.01	116.43
6156	NYSE	RL	Wed, Nov 24, 2021	121.90	122.39	118.80	121.55
6155	NYSE	RL	Tue, Nov 23, 2021	124.69	126.89	122.99	124.35
6154	NYSE	RL	Mon, Nov 22, 2021	122.28	125.82	121.16	124.69
6153	NYSE	RL	Fri, Nov 19, 2021	124.82	125.31	121.15	121.81
6152	NYSE	RL	Thu, Nov 18, 2021	127.29	127.29	124.40	125.86
6151	NYSE	RL	Wed, Nov 17, 2021	127.88	128.50	124.62	125.70
6150	NYSE	RL	Tue, Nov 16, 2021	125.38	127.69	124.50	127.61
6149	NYSE	RL	Mon, Nov 15, 2021	125.55	126.11	124.27	125.03
6148	NYSE	RL	Fri, Nov 12, 2021	125.53	125.93	123.95	124.91
6147	NYSE	RL	Thu, Nov 11, 2021	126.63	128.50	124.78	125.16
6146	NYSE	RL	Wed, Nov 10, 2021	127.49	131.04	125.22	126.27
6145	NYSE	RL	Tue, Nov 9, 2021	128.85	130.09	127.11	129.12
6144	NYSE	RL	Mon, Nov 8, 2021	127.00	130.22	126.76	128.96
6143	NYSE	RL	Fri, Nov 5, 2021	126.65	129.54	125.71	127.54
6142	NYSE	RL	Thu, Nov 4, 2021	124.03	127.07	123.27	124.36
6141	NYSE	RL	Wed, Nov 3, 2021	117.95	124.08	117.95	122.94
6140	NYSE	RL	Tue, Nov 2, 2021	126.89	128.23	116.76	117.13
6139	NYSE	RL	Mon, Nov 1, 2021	127.83	131.65	127.80	129.75
6138	NYSE	RL	Fri, Oct 29, 2021	124.77	127.86	124.35	127.17
6137	NYSE	RL	Thu, Oct 28, 2021	122.53	125.94	122.49	124.75
6136	NYSE	RL	Wed, Oct 27, 2021	123.75	124.29	121.76	121.82
6135	NYSE	RL	Tue, Oct 26, 2021	124.70	126.04	123.70	124.39
6134	NYSE	RL	Mon, Oct 25, 2021	123.35	124.96	122.94	124.07
6133	NYSE	RL	Fri, Oct 22, 2021	121.59	124.17	120.95	123.13
6132	NYSE	RL	Thu, Oct 21, 2021	119.72	122.09	119.01	121.49
6131	NYSE	RL	Wed, Oct 20, 2021	118.90	121.94	118.22	118.68
6130	NYSE	RL	Tue, Oct 19, 2021	119.43	119.67	118.00	118.60
6129	NYSE	RL	Mon, Oct 18, 2021	116.08	119.47	115.39	119.32
6128	NYSE	RL	Fri, Oct 15, 2021	118.50	119.50	117.80	118.79
6127	NYSE	RL	Thu, Oct 14, 2021	117.34	118.45	116.28	117.92
6126	NYSE	RL	Wed, Oct 13, 2021	115.69	116.82	114.37	116.23
6125	NYSE	RL	Tue, Oct 12, 2021	111.27	115.70	111.27	115.06
6124	NYSE	RL	Mon, Oct 11, 2021	113.07	114.69	110.80	111.46
6123	NYSE	RL	Fri, Oct 8, 2021	116.88	116.88	112.21	113.25
6122	NYSE	RL	Thu, Oct 7, 2021	117.00	119.34	116.75	117.21
6121	NYSE	RL	Wed, Oct 6, 2021	118.31	118.98	114.10	115.27
6120	NYSE	RL	Tue, Oct 5, 2021	118.72	122.67	117.57	119.45
6119	NYSE	RL	Mon, Oct 4, 2021	114.76	118.07	114.76	117.36
6118	NYSE	RL	Fri, Oct 1, 2021	112.30	115.18	109.88	114.79
6117	NYSE	RL	Thu, Sep 30, 2021	115.92	116.58	110.99	111.04
6116	NYSE	RL	Wed, Sep 29, 2021	120.10	120.37	116.60	116.89
6115	NYSE	RL	Tue, Sep 28, 2021	117.95	120.21	117.07	119.01
6114	NYSE	RL	Mon, Sep 27, 2021	117.35	120.38	117.19	117.97
6113	NYSE	RL	Fri, Sep 24, 2021	113.58	117.00	112.05	116.47
6112	NYSE	RL	Thu, Sep 23, 2021	113.59	116.85	113.59	115.66
6111	NYSE	RL	Wed, Sep 22, 2021	111.01	114.39	111.01	112.56
6110	NYSE	RL	Tue, Sep 21, 2021	112.37	113.45	109.70	110.19
6109	NYSE	RL	Mon, Sep 20, 2021	110.13	111.29	109.14	111.05
6108	NYSE	RL	Fri, Sep 17, 2021	112.20	114.64	111.88	113.04
6107	NYSE	RL	Thu, Sep 16, 2021	112.82	114.00	112.54	112.63
6106	NYSE	RL	Wed, Sep 15, 2021	111.28	112.27	110.04	112.13
6105	NYSE	RL	Tue, Sep 14, 2021	114.22	114.23	110.87	111.72
6104	NYSE	RL	Mon, Sep 13, 2021	112.82	114.14	111.73	113.70
6103	NYSE	RL	Fri, Sep 10, 2021	115.00	115.37	112.53	112.63
6102	NYSE	RL	Thu, Sep 9, 2021	111.35	114.62	110.86	113.76
6101	NYSE	RL	Wed, Sep 8, 2021	112.47	112.53	109.38	110.71
6100	NYSE	RL	Tue, Sep 7, 2021	114.88	115.07	112.50	112.90
6099	NYSE	RL	Fri, Sep 3, 2021	117.24	117.54	113.89	114.83
6098	NYSE	RL	Thu, Sep 2, 2021	118.67	119.48	117.25	117.49
6097	NYSE	RL	Wed, Sep 1, 2021	118.86	120.99	117.97	118.94
6096	NYSE	RL	Tue, Aug 31, 2021	116.52	118.00	115.50	116.13
6095	NYSE	RL	Mon, Aug 30, 2021	119.28	119.80	116.63	117.03
6094	NYSE	RL	Fri, Aug 27, 2021	116.59	119.50	116.04	118.31
6093	NYSE	RL	Thu, Aug 26, 2021	119.15	119.82	115.93	116.30
6092	NYSE	RL	Wed, Aug 25, 2021	120.34	120.59	118.31	120.02
6091	NYSE	RL	Tue, Aug 24, 2021	118.40	121.45	118.40	120.50
6090	NYSE	RL	Mon, Aug 23, 2021	117.45	119.15	117.04	118.26
6089	NYSE	RL	Fri, Aug 20, 2021	115.91	117.03	114.24	116.27
6088	NYSE	RL	Thu, Aug 19, 2021	114.57	116.53	113.98	114.86
6087	NYSE	RL	Wed, Aug 18, 2021	118.14	120.06	116.23	116.29
6086	NYSE	RL	Tue, Aug 17, 2021	120.79	121.29	117.89	119.21
6085	NYSE	RL	Mon, Aug 16, 2021	123.13	124.02	121.86	122.50
6084	NYSE	RL	Fri, Aug 13, 2021	123.86	124.72	122.75	124.45
6083	NYSE	RL	Thu, Aug 12, 2021	122.81	124.49	122.07	124.21
6082	NYSE	RL	Wed, Aug 11, 2021	121.00	123.57	120.27	122.77
6081	NYSE	RL	Tue, Aug 10, 2021	120.69	124.30	120.45	120.99
6080	NYSE	RL	Mon, Aug 9, 2021	122.66	122.75	120.48	120.73
6079	NYSE	RL	Fri, Aug 6, 2021	125.00	126.69	122.81	123.14
6078	NYSE	RL	Thu, Aug 5, 2021	123.18	124.72	121.74	124.53
6077	NYSE	RL	Wed, Aug 4, 2021	125.72	126.66	122.38	123.18
6076	NYSE	RL	Tue, Aug 3, 2021	129.21	129.44	124.06	125.22
6075	NYSE	RL	Mon, Aug 2, 2021	114.59	119.81	114.59	117.99
6074	NYSE	RL	Fri, Jul 30, 2021	109.93	117.49	109.93	113.52
6073	NYSE	RL	Thu, Jul 29, 2021	111.78	113.28	110.06	110.16
6072	NYSE	RL	Wed, Jul 28, 2021	111.42	112.78	108.60	110.42
6071	NYSE	RL	Tue, Jul 27, 2021	111.00	111.28	109.30	110.14
6070	NYSE	RL	Mon, Jul 26, 2021	110.43	112.07	109.83	111.45
6069	NYSE	RL	Fri, Jul 23, 2021	111.01	111.75	109.42	109.99
6068	NYSE	RL	Thu, Jul 22, 2021	110.13	110.65	108.58	109.90
6067	NYSE	RL	Wed, Jul 21, 2021	110.65	113.37	110.25	110.64
6066	NYSE	RL	Tue, Jul 20, 2021	104.29	109.95	103.55	109.04
6065	NYSE	RL	Mon, Jul 19, 2021	105.21	106.25	102.96	103.79
6064	NYSE	RL	Fri, Jul 16, 2021	112.06	112.06	107.98	108.68
6063	NYSE	RL	Thu, Jul 15, 2021	112.42	112.82	110.04	111.57
6062	NYSE	RL	Wed, Jul 14, 2021	116.04	116.90	113.54	113.69
6061	NYSE	RL	Tue, Jul 13, 2021	114.88	115.79	113.22	114.67
6060	NYSE	RL	Mon, Jul 12, 2021	114.76	116.91	114.37	115.70
6059	NYSE	RL	Fri, Jul 9, 2021	115.44	117.59	114.53	116.40
6058	NYSE	RL	Thu, Jul 8, 2021	111.13	113.64	108.21	113.57
6057	NYSE	RL	Wed, Jul 7, 2021	114.48	115.67	111.35	113.47
6056	NYSE	RL	Tue, Jul 6, 2021	117.79	117.79	113.72	115.18
6055	NYSE	RL	Fri, Jul 2, 2021	118.09	118.39	117.00	117.79
6054	NYSE	RL	Thu, Jul 1, 2021	118.60	119.62	117.24	118.03
6053	NYSE	RL	Wed, Jun 30, 2021	116.50	118.28	115.91	117.81
6052	NYSE	RL	Tue, Jun 29, 2021	118.00	119.13	116.53	116.91
6051	NYSE	RL	Mon, Jun 28, 2021	120.56	120.64	116.82	117.20
6050	NYSE	RL	Fri, Jun 25, 2021	121.56	122.99	120.85	121.18
6049	NYSE	RL	Thu, Jun 24, 2021	119.83	121.19	117.73	120.39
6048	NYSE	RL	Wed, Jun 23, 2021	117.33	120.50	117.33	118.98
6047	NYSE	RL	Tue, Jun 22, 2021	114.71	117.92	113.36	117.35
6046	NYSE	RL	Mon, Jun 21, 2021	114.97	116.54	114.42	115.43
6045	NYSE	RL	Fri, Jun 18, 2021	114.39	116.02	112.90	113.48
6044	NYSE	RL	Thu, Jun 17, 2021	121.15	121.75	115.29	117.05
6043	NYSE	RL	Wed, Jun 16, 2021	120.75	122.35	118.22	121.47
6042	NYSE	RL	Tue, Jun 15, 2021	120.77	121.68	118.80	121.31
6041	NYSE	RL	Mon, Jun 14, 2021	122.50	123.23	119.69	120.38
6040	NYSE	RL	Fri, Jun 11, 2021	120.58	122.90	119.53	122.73
6039	NYSE	RL	Thu, Jun 10, 2021	122.20	123.17	118.87	119.66
6038	NYSE	RL	Wed, Jun 9, 2021	122.40	122.57	120.96	121.44
6037	NYSE	RL	Tue, Jun 8, 2021	120.43	122.90	119.53	122.46
6036	NYSE	RL	Mon, Jun 7, 2021	121.69	121.89	119.95	120.95
6035	NYSE	RL	Fri, Jun 4, 2021	121.38	121.58	118.15	120.77
6034	NYSE	RL	Thu, Jun 3, 2021	122.04	122.33	119.95	121.14
6033	NYSE	RL	Wed, Jun 2, 2021	125.47	125.47	121.13	122.92
6032	NYSE	RL	Tue, Jun 1, 2021	125.18	126.43	123.45	124.92
6031	NYSE	RL	Fri, May 28, 2021	126.45	126.50	123.39	124.08
6030	NYSE	RL	Thu, May 27, 2021	124.78	126.68	123.18	125.64
6029	NYSE	RL	Wed, May 26, 2021	122.00	124.43	122.00	124.04
6028	NYSE	RL	Tue, May 25, 2021	119.76	122.54	119.76	121.55
6027	NYSE	RL	Mon, May 24, 2021	120.95	121.80	119.19	119.61
6026	NYSE	RL	Fri, May 21, 2021	121.16	122.15	119.23	121.09
6025	NYSE	RL	Thu, May 20, 2021	126.11	126.72	118.29	121.87
6024	NYSE	RL	Wed, May 19, 2021	134.47	134.73	129.94	131.05
6023	NYSE	RL	Tue, May 18, 2021	139.20	140.24	136.41	136.70
6022	NYSE	RL	Mon, May 17, 2021	135.69	138.35	134.72	138.12
6021	NYSE	RL	Fri, May 14, 2021	132.16	136.78	131.95	136.48
6020	NYSE	RL	Thu, May 13, 2021	128.84	133.87	128.84	131.54
6019	NYSE	RL	Wed, May 12, 2021	133.43	135.76	127.60	128.04
6018	NYSE	RL	Tue, May 11, 2021	136.92	136.92	131.90	134.05
6017	NYSE	RL	Mon, May 10, 2021	139.80	142.06	137.57	137.57
6016	NYSE	RL	Fri, May 7, 2021	133.91	139.85	133.31	139.64
6015	NYSE	RL	Thu, May 6, 2021	135.39	136.18	132.84	134.00
6014	NYSE	RL	Wed, May 5, 2021	136.20	135.99	134.01	134.95
6013	NYSE	RL	Tue, May 4, 2021	136.15	137.12	134.22	135.41
6012	NYSE	RL	Mon, May 3, 2021	134.31	137.00	133.91	136.31
6011	NYSE	RL	Fri, Apr 30, 2021	133.30	133.99	131.74	133.29
6010	NYSE	RL	Thu, Apr 29, 2021	133.29	135.05	130.38	133.41
6009	NYSE	RL	Wed, Apr 28, 2021	134.48	135.25	131.32	132.29
6008	NYSE	RL	Tue, Apr 27, 2021	126.38	129.14	125.58	128.85
6007	NYSE	RL	Mon, Apr 26, 2021	126.31	128.26	125.49	125.83
6006	NYSE	RL	Fri, Apr 23, 2021	124.87	125.72	123.53	125.48
6005	NYSE	RL	Thu, Apr 22, 2021	123.02	125.09	122.99	123.43
6004	NYSE	RL	Wed, Apr 21, 2021	119.00	123.17	118.40	122.63
6003	NYSE	RL	Tue, Apr 20, 2021	121.43	122.07	117.57	119.44
6002	NYSE	RL	Mon, Apr 19, 2021	123.86	124.60	121.46	122.18
6001	NYSE	RL	Fri, Apr 16, 2021	126.92	127.20	123.00	124.56
6000	NYSE	RL	Thu, Apr 15, 2021	127.00	127.49	125.38	125.98
5999	NYSE	RL	Wed, Apr 14, 2021	124.42	127.59	124.42	125.79
5998	NYSE	RL	Tue, Apr 13, 2021	126.65	126.98	122.89	124.52
5997	NYSE	RL	Mon, Apr 12, 2021	127.00	129.12	126.83	127.76
5996	NYSE	RL	Fri, Apr 9, 2021	124.74	127.75	124.01	127.54
5995	NYSE	RL	Thu, Apr 8, 2021	122.74	124.35	121.37	123.58
5994	NYSE	RL	Wed, Apr 7, 2021	124.66	125.70	122.92	123.64
5993	NYSE	RL	Tue, Apr 6, 2021	123.71	125.72	122.53	123.70
5992	NYSE	RL	Mon, Apr 5, 2021	121.38	123.56	119.20	123.31
5991	NYSE	RL	Thu, Apr 1, 2021	123.45	123.91	118.83	119.94
5990	NYSE	RL	Wed, Mar 31, 2021	120.72	124.93	120.30	123.16
5989	NYSE	RL	Tue, Mar 30, 2021	118.78	120.46	117.05	120.24
5988	NYSE	RL	Mon, Mar 29, 2021	121.21	123.23	116.57	117.99
5987	NYSE	RL	Fri, Mar 26, 2021	120.17	122.25	118.19	122.16
5986	NYSE	RL	Thu, Mar 25, 2021	112.42	119.20	110.83	118.30
5985	NYSE	RL	Wed, Mar 24, 2021	115.02	118.33	113.89	113.96
5984	NYSE	RL	Tue, Mar 23, 2021	120.74	121.33	112.44	113.56
5983	NYSE	RL	Mon, Mar 22, 2021	122.00	122.90	120.05	121.52
5982	NYSE	RL	Fri, Mar 19, 2021	121.40	124.03	120.63	121.75
5981	NYSE	RL	Thu, Mar 18, 2021	121.07	125.85	120.70	122.48
5980	NYSE	RL	Wed, Mar 17, 2021	122.11	122.78	118.30	121.07
5979	NYSE	RL	Tue, Mar 16, 2021	124.00	124.76	118.69	121.76
5978	NYSE	RL	Mon, Mar 15, 2021	123.80	125.35	122.37	124.00
5977	NYSE	RL	Fri, Mar 12, 2021	123.39	125.90	122.04	123.98
5976	NYSE	RL	Thu, Mar 11, 2021	122.89	123.80	119.99	121.75
5975	NYSE	RL	Wed, Mar 10, 2021	125.02	127.08	121.82	122.61
5974	NYSE	RL	Tue, Mar 9, 2021	126.70	129.75	124.68	124.95
5973	NYSE	RL	Mon, Mar 8, 2021	124.02	128.40	123.06	126.55
5972	NYSE	RL	Fri, Mar 5, 2021	122.43	125.31	116.17	122.20
5971	NYSE	RL	Thu, Mar 4, 2021	121.98	125.33	117.41	120.97
5970	NYSE	RL	Wed, Mar 3, 2021	121.87	125.65	121.54	122.30
5969	NYSE	RL	Tue, Mar 2, 2021	120.53	122.69	119.54	121.64
5968	NYSE	RL	Mon, Mar 1, 2021	119.03	123.23	118.71	120.34
5967	NYSE	RL	Fri, Feb 26, 2021	117.50	119.06	114.30	117.08
5966	NYSE	RL	Thu, Feb 25, 2021	120.53	122.20	117.58	117.58
5965	NYSE	RL	Wed, Feb 24, 2021	117.00	120.22	116.06	119.88
5964	NYSE	RL	Tue, Feb 23, 2021	117.29	118.04	114.46	117.13
5963	NYSE	RL	Mon, Feb 22, 2021	112.70	118.25	112.48	117.38
5962	NYSE	RL	Fri, Feb 19, 2021	111.04	114.07	109.31	113.46
5961	NYSE	RL	Thu, Feb 18, 2021	110.87	111.40	108.59	110.99
5960	NYSE	RL	Wed, Feb 17, 2021	111.81	112.06	109.77	111.41
5959	NYSE	RL	Tue, Feb 16, 2021	111.33	112.30	110.05	111.77
5958	NYSE	RL	Fri, Feb 12, 2021	112.10	112.65	110.14	110.70
5957	NYSE	RL	Thu, Feb 11, 2021	112.65	116.46	111.73	113.44
5956	NYSE	RL	Wed, Feb 10, 2021	111.43	113.19	109.77	112.16
5955	NYSE	RL	Tue, Feb 9, 2021	109.38	111.11	109.07	110.36
5954	NYSE	RL	Mon, Feb 8, 2021	109.16	111.42	108.58	110.21
5953	NYSE	RL	Fri, Feb 5, 2021	108.20	109.46	105.10	108.50
5952	NYSE	RL	Thu, Feb 4, 2021	103.42	109.34	100.34	107.83
5951	NYSE	RL	Wed, Feb 3, 2021	103.66	106.59	103.66	105.19
5950	NYSE	RL	Tue, Feb 2, 2021	104.00	105.00	101.72	103.43
5949	NYSE	RL	Mon, Feb 1, 2021	104.16	104.23	100.54	102.48
5948	NYSE	RL	Fri, Jan 29, 2021	103.50	103.88	99.92	101.05
5947	NYSE	RL	Thu, Jan 28, 2021	102.00	105.39	101.08	103.54
5946	NYSE	RL	Wed, Jan 27, 2021	105.45	106.14	100.21	100.81
5945	NYSE	RL	Tue, Jan 26, 2021	110.31	110.56	106.15	107.07
5944	NYSE	RL	Mon, Jan 25, 2021	107.55	110.27	105.77	109.49
5943	NYSE	RL	Fri, Jan 22, 2021	106.91	112.89	105.46	108.47
5942	NYSE	RL	Thu, Jan 21, 2021	106.50	108.49	105.30	107.89
5941	NYSE	RL	Wed, Jan 20, 2021	107.65	109.34	106.36	106.59
5940	NYSE	RL	Tue, Jan 19, 2021	109.52	110.73	106.15	107.25
5939	NYSE	RL	Fri, Jan 15, 2021	111.30	112.45	109.66	110.07
5938	NYSE	RL	Thu, Jan 14, 2021	113.59	115.15	110.84	111.47
5937	NYSE	RL	Wed, Jan 13, 2021	114.04	116.34	111.64	112.94
5936	NYSE	RL	Tue, Jan 12, 2021	111.02	117.00	110.58	114.51
5935	NYSE	RL	Mon, Jan 11, 2021	110.02	111.19	108.44	110.59
5934	NYSE	RL	Fri, Jan 8, 2021	112.30	112.83	107.83	109.48
5933	NYSE	RL	Thu, Jan 7, 2021	111.00	113.27	110.08	112.18
5932	NYSE	RL	Wed, Jan 6, 2021	104.63	110.63	104.24	109.44
5931	NYSE	RL	Tue, Jan 5, 2021	101.01	105.14	100.75	104.00
5930	NYSE	RL	Mon, Jan 4, 2021	103.88	103.96	99.33	101.33
5929	NYSE	RL	Thu, Dec 31, 2020	103.16	104.70	102.35	103.74
5928	NYSE	RL	Wed, Dec 30, 2020	102.38	104.99	101.97	103.94
5927	NYSE	RL	Tue, Dec 29, 2020	103.63	104.06	100.83	101.56
5926	NYSE	RL	Mon, Dec 28, 2020	101.50	104.23	101.34	103.44
5925	NYSE	RL	Thu, Dec 24, 2020	103.16	103.50	100.50	100.92
5924	NYSE	RL	Wed, Dec 23, 2020	99.61	102.36	99.44	101.96
5923	NYSE	RL	Tue, Dec 22, 2020	101.85	102.00	98.65	98.84
5922	NYSE	RL	Mon, Dec 21, 2020	98.83	101.94	98.33	101.33
5921	NYSE	RL	Fri, Dec 18, 2020	101.00	102.52	99.80	101.21
5920	NYSE	RL	Thu, Dec 17, 2020	100.48	102.26	98.99	100.99
5919	NYSE	RL	Wed, Dec 16, 2020	100.95	102.05	99.19	99.50
5918	NYSE	RL	Tue, Dec 15, 2020	99.88	100.75	97.72	100.53
5917	NYSE	RL	Mon, Dec 14, 2020	103.29	104.76	98.74	98.90
5916	NYSE	RL	Fri, Dec 11, 2020	105.91	105.91	100.73	101.34
5915	NYSE	RL	Thu, Dec 10, 2020	103.65	105.65	101.64	103.85
5914	NYSE	RL	Wed, Dec 9, 2020	98.52	101.95	97.98	100.83
5913	NYSE	RL	Tue, Dec 8, 2020	94.89	97.70	94.44	97.15
5912	NYSE	RL	Mon, Dec 7, 2020	95.55	95.99	93.80	95.49
5911	NYSE	RL	Fri, Dec 4, 2020	97.87	98.00	95.18	96.21
5910	NYSE	RL	Thu, Dec 3, 2020	89.07	98.28	89.07	96.66
5909	NYSE	RL	Wed, Dec 2, 2020	87.38	88.97	85.81	88.92
5908	NYSE	RL	Tue, Dec 1, 2020	87.77	89.69	87.17	88.62
5907	NYSE	RL	Mon, Nov 30, 2020	87.23	87.76	85.14	85.75
5906	NYSE	RL	Fri, Nov 27, 2020	88.12	88.48	86.46	87.98
5905	NYSE	RL	Wed, Nov 25, 2020	87.82	88.57	85.21	88.03
5904	NYSE	RL	Tue, Nov 24, 2020	86.00	89.94	85.54	89.03
5903	NYSE	RL	Mon, Nov 23, 2020	79.13	83.59	78.45	83.34
5902	NYSE	RL	Fri, Nov 20, 2020	80.41	80.65	78.00	78.22
5901	NYSE	RL	Thu, Nov 19, 2020	81.01	82.31	79.90	80.59
5900	NYSE	RL	Wed, Nov 18, 2020	84.31	85.12	81.74	81.74
5899	NYSE	RL	Tue, Nov 17, 2020	78.47	84.37	78.15	84.10
5898	NYSE	RL	Mon, Nov 16, 2020	81.00	81.00	77.49	79.34
5897	NYSE	RL	Fri, Nov 13, 2020	74.86	77.81	74.65	77.61
5896	NYSE	RL	Thu, Nov 12, 2020	75.23	76.20	73.13	74.27
5895	NYSE	RL	Wed, Nov 11, 2020	80.96	81.26	75.54	76.21
5894	NYSE	RL	Tue, Nov 10, 2020	81.01	83.46	80.62	81.35
5893	NYSE	RL	Mon, Nov 9, 2020	77.05	83.39	75.50	81.74
5892	NYSE	RL	Fri, Nov 6, 2020	69.69	70.90	67.41	68.23
5891	NYSE	RL	Thu, Nov 5, 2020	68.93	70.24	68.35	69.93
5890	NYSE	RL	Wed, Nov 4, 2020	70.43	71.43	67.83	68.71
5889	NYSE	RL	Tue, Nov 3, 2020	68.25	70.25	67.98	69.12
5888	NYSE	RL	Mon, Nov 2, 2020	67.43	69.34	66.70	67.43
5887	NYSE	RL	Fri, Oct 30, 2020	70.18	70.34	65.20	66.85
5886	NYSE	RL	Thu, Oct 29, 2020	73.98	73.98	67.50	70.58
5885	NYSE	RL	Wed, Oct 28, 2020	72.95	75.10	72.16	74.30
5884	NYSE	RL	Tue, Oct 27, 2020	76.04	77.34	74.09	74.47
5883	NYSE	RL	Mon, Oct 26, 2020	76.63	77.47	75.06	76.80
5882	NYSE	RL	Fri, Oct 23, 2020	77.26	78.01	76.66	77.39
5881	NYSE	RL	Thu, Oct 22, 2020	75.43	77.48	75.07	77.11
5880	NYSE	RL	Wed, Oct 21, 2020	73.24	75.20	72.65	75.01
5879	NYSE	RL	Tue, Oct 20, 2020	75.20	76.10	73.37	73.51
5878	NYSE	RL	Mon, Oct 19, 2020	74.99	75.99	74.09	74.36
5877	NYSE	RL	Fri, Oct 16, 2020	76.00	76.19	74.73	74.79
5876	NYSE	RL	Thu, Oct 15, 2020	71.85	75.76	71.13	75.75
5875	NYSE	RL	Wed, Oct 14, 2020	72.26	73.88	72.06	72.97
5874	NYSE	RL	Tue, Oct 13, 2020	73.21	74.10	71.32	72.25
5873	NYSE	RL	Mon, Oct 12, 2020	72.96	75.22	72.62	73.64
5872	NYSE	RL	Fri, Oct 9, 2020	75.00	75.18	71.54	73.89
5871	NYSE	RL	Thu, Oct 8, 2020	72.53	74.38	72.00	74.33
5870	NYSE	RL	Wed, Oct 7, 2020	70.00	72.19	70.00	71.78
5869	NYSE	RL	Tue, Oct 6, 2020	72.86	72.97	69.12	69.28
5868	NYSE	RL	Mon, Oct 5, 2020	70.88	72.58	70.85	71.80
5867	NYSE	RL	Fri, Oct 2, 2020	67.00	70.17	66.85	69.93
5866	NYSE	RL	Thu, Oct 1, 2020	68.75	69.82	67.76	69.12
5865	NYSE	RL	Wed, Sep 30, 2020	67.65	68.72	67.11	67.97
5864	NYSE	RL	Tue, Sep 29, 2020	70.06	70.06	67.30	67.34
5863	NYSE	RL	Mon, Sep 28, 2020	72.59	72.72	70.29	70.44
5862	NYSE	RL	Fri, Sep 25, 2020	71.62	72.00	70.52	71.07
5861	NYSE	RL	Thu, Sep 24, 2020	71.91	72.42	69.50	71.66
5860	NYSE	RL	Wed, Sep 23, 2020	76.41	77.12	71.80	72.01
5859	NYSE	RL	Tue, Sep 22, 2020	72.00	75.14	70.76	75.04
5858	NYSE	RL	Mon, Sep 21, 2020	73.83	74.02	70.92	71.17
5857	NYSE	RL	Fri, Sep 18, 2020	77.69	78.89	74.14	75.83
5856	NYSE	RL	Thu, Sep 17, 2020	80.37	81.39	77.92	78.76
5855	NYSE	RL	Wed, Sep 16, 2020	81.50	82.83	81.24	81.27
5854	NYSE	RL	Tue, Sep 15, 2020	80.22	81.55	79.24	80.62
5853	NYSE	RL	Mon, Sep 14, 2020	76.87	80.88	76.63	80.59
5852	NYSE	RL	Fri, Sep 11, 2020	76.07	76.24	74.82	76.16
5851	NYSE	RL	Thu, Sep 10, 2020	74.09	76.50	73.78	75.51
5850	NYSE	RL	Wed, Sep 9, 2020	74.55	74.65	72.69	73.51
5849	NYSE	RL	Tue, Sep 8, 2020	73.22	76.08	72.61	75.06
5848	NYSE	RL	Fri, Sep 4, 2020	74.51	75.08	72.69	74.05
5847	NYSE	RL	Thu, Sep 3, 2020	72.36	74.62	71.93	74.15
5846	NYSE	RL	Wed, Sep 2, 2020	69.99	71.75	69.61	71.59
5845	NYSE	RL	Tue, Sep 1, 2020	68.31	69.29	67.69	69.17
5844	NYSE	RL	Mon, Aug 31, 2020	70.79	70.88	68.40	68.83
5843	NYSE	RL	Fri, Aug 28, 2020	68.63	71.28	68.35	71.19
5842	NYSE	RL	Thu, Aug 27, 2020	68.10	69.75	67.70	68.24
5841	NYSE	RL	Wed, Aug 26, 2020	69.12	69.35	67.57	67.65
5840	NYSE	RL	Tue, Aug 25, 2020	70.87	70.90	68.75	69.12
5839	NYSE	RL	Mon, Aug 24, 2020	67.20	70.42	66.74	70.25
5838	NYSE	RL	Fri, Aug 21, 2020	67.44	67.79	66.26	67.05
5837	NYSE	RL	Thu, Aug 20, 2020	67.24	68.00	66.53	67.27
5836	NYSE	RL	Wed, Aug 19, 2020	67.82	69.52	67.42	67.55
5835	NYSE	RL	Tue, Aug 18, 2020	70.70	70.70	68.42	68.50
5834	NYSE	RL	Mon, Aug 17, 2020	70.54	70.96	68.53	70.90
5833	NYSE	RL	Fri, Aug 14, 2020	69.44	71.27	68.05	70.66
5832	NYSE	RL	Thu, Aug 13, 2020	69.99	70.37	69.09	70.13
5831	NYSE	RL	Wed, Aug 12, 2020	71.10	71.48	67.93	69.81
5830	NYSE	RL	Tue, Aug 11, 2020	70.47	72.22	70.08	70.21
5829	NYSE	RL	Mon, Aug 10, 2020	66.70	69.41	66.60	68.68
5828	NYSE	RL	Fri, Aug 7, 2020	65.05	66.39	64.08	65.96
5827	NYSE	RL	Thu, Aug 6, 2020	68.35	68.85	64.70	64.89
5826	NYSE	RL	Wed, Aug 5, 2020	67.28	69.63	66.72	68.51
5825	NYSE	RL	Tue, Aug 4, 2020	65.43	67.25	63.90	66.68
5824	NYSE	RL	Mon, Aug 3, 2020	71.30	71.30	68.65	69.72
5823	NYSE	RL	Fri, Jul 31, 2020	70.85	71.85	69.74	71.30
5822	NYSE	RL	Thu, Jul 30, 2020	71.23	71.54	69.38	71.08
5821	NYSE	RL	Wed, Jul 29, 2020	71.18	72.86	71.13	72.73
5820	NYSE	RL	Tue, Jul 28, 2020	71.36	72.57	71.15	71.40
5819	NYSE	RL	Mon, Jul 27, 2020	71.05	71.78	69.90	71.61
5818	NYSE	RL	Fri, Jul 24, 2020	72.00	73.13	71.39	71.45
5817	NYSE	RL	Thu, Jul 23, 2020	70.86	73.07	70.86	71.65
5816	NYSE	RL	Wed, Jul 22, 2020	71.00	72.23	70.28	71.36
5815	NYSE	RL	Tue, Jul 21, 2020	72.00	73.45	71.31	71.56
5814	NYSE	RL	Mon, Jul 20, 2020	72.28	73.76	70.67	71.30
5813	NYSE	RL	Fri, Jul 17, 2020	74.99	75.00	72.83	73.31
5812	NYSE	RL	Thu, Jul 16, 2020	73.18	75.21	72.66	74.60
5811	NYSE	RL	Wed, Jul 15, 2020	72.35	74.62	71.74	74.19
5810	NYSE	RL	Tue, Jul 14, 2020	69.00	70.64	67.82	69.96
5809	NYSE	RL	Mon, Jul 13, 2020	68.86	70.79	66.55	69.68
5808	NYSE	RL	Fri, Jul 10, 2020	67.00	69.03	66.66	68.98
5807	NYSE	RL	Thu, Jul 9, 2020	69.18	69.18	66.82	67.47
5806	NYSE	RL	Wed, Jul 8, 2020	68.72	69.57	67.91	69.55
5805	NYSE	RL	Tue, Jul 7, 2020	70.23	70.47	68.67	68.90
5804	NYSE	RL	Mon, Jul 6, 2020	72.45	73.02	69.60	71.39
5803	NYSE	RL	Thu, Jul 2, 2020	72.67	73.67	70.61	70.75
5802	NYSE	RL	Wed, Jul 1, 2020	72.75	75.08	70.55	70.67
5801	NYSE	RL	Tue, Jun 30, 2020	72.06	75.92	71.56	72.52
5800	NYSE	RL	Mon, Jun 29, 2020	68.74	72.74	68.23	72.57
5799	NYSE	RL	Fri, Jun 26, 2020	70.04	70.79	67.15	67.70
5798	NYSE	RL	Thu, Jun 25, 2020	69.94	70.54	67.95	70.32
5797	NYSE	RL	Wed, Jun 24, 2020	71.87	72.45	69.91	70.65
5796	NYSE	RL	Tue, Jun 23, 2020	74.71	75.28	72.50	73.46
5795	NYSE	RL	Mon, Jun 22, 2020	71.51	73.72	70.16	73.34
5794	NYSE	RL	Fri, Jun 19, 2020	75.46	75.85	71.06	71.39
5793	NYSE	RL	Thu, Jun 18, 2020	73.60	75.55	72.93	73.94
5792	NYSE	RL	Wed, Jun 17, 2020	76.35	77.26	74.41	74.48
5791	NYSE	RL	Tue, Jun 16, 2020	78.02	78.92	75.10	76.42
5790	NYSE	RL	Mon, Jun 15, 2020	71.02	74.74	70.54	73.74
5789	NYSE	RL	Fri, Jun 12, 2020	76.81	77.48	72.75	74.77
5788	NYSE	RL	Thu, Jun 11, 2020	75.80	76.44	72.82	74.03
5787	NYSE	RL	Wed, Jun 10, 2020	85.00	85.50	80.49	80.69
5786	NYSE	RL	Tue, Jun 9, 2020	88.35	88.89	85.09	85.48
5785	NYSE	RL	Mon, Jun 8, 2020	92.00	93.00	88.43	90.26
5784	NYSE	RL	Fri, Jun 5, 2020	89.16	93.11	88.90	89.57
5783	NYSE	RL	Thu, Jun 4, 2020	84.09	84.92	82.25	84.92
5782	NYSE	RL	Wed, Jun 3, 2020	80.35	85.47	80.12	84.68
5781	NYSE	RL	Tue, Jun 2, 2020	77.54	79.28	77.32	78.39
5780	NYSE	RL	Mon, Jun 1, 2020	75.10	77.93	74.79	76.71
5779	NYSE	RL	Fri, May 29, 2020	78.84	78.84	74.26	75.51
5778	NYSE	RL	Thu, May 28, 2020	80.88	83.10	78.50	79.98
5777	NYSE	RL	Wed, May 27, 2020	82.79	87.28	80.00	80.88
5776	NYSE	RL	Tue, May 26, 2020	75.90	81.50	75.60	81.37
5775	NYSE	RL	Fri, May 22, 2020	75.21	76.21	72.24	72.84
5774	NYSE	RL	Thu, May 21, 2020	71.21	75.24	70.70	74.57
5773	NYSE	RL	Wed, May 20, 2020	70.69	71.95	69.79	71.40
5772	NYSE	RL	Tue, May 19, 2020	69.82	70.00	67.51	69.26
5771	NYSE	RL	Mon, May 18, 2020	68.57	70.56	68.24	69.93
5770	NYSE	RL	Fri, May 15, 2020	64.96	66.97	63.44	65.38
5769	NYSE	RL	Thu, May 14, 2020	63.32	68.04	62.37	65.87
5768	NYSE	RL	Wed, May 13, 2020	65.49	65.49	63.59	64.69
5767	NYSE	RL	Tue, May 12, 2020	69.83	70.31	65.34	65.53
5766	NYSE	RL	Mon, May 11, 2020	71.14	71.34	68.67	69.41
5765	NYSE	RL	Fri, May 8, 2020	72.06	72.73	71.04	72.08
5764	NYSE	RL	Thu, May 7, 2020	70.95	72.82	70.17	70.23
5763	NYSE	RL	Wed, May 6, 2020	72.93	73.80	70.35	71.13
5762	NYSE	RL	Tue, May 5, 2020	72.95	74.28	71.42	72.32
5761	NYSE	RL	Mon, May 4, 2020	70.23	75.08	69.69	71.87
5760	NYSE	RL	Fri, May 1, 2020	71.86	73.11	70.26	73.09
5759	NYSE	RL	Thu, Apr 30, 2020	78.81	78.81	72.93	73.78
5758	NYSE	RL	Wed, Apr 29, 2020	81.04	83.56	80.70	80.97
5757	NYSE	RL	Tue, Apr 28, 2020	78.86	81.06	75.88	78.45
5756	NYSE	RL	Mon, Apr 27, 2020	70.08	75.39	69.70	74.82
5755	NYSE	RL	Fri, Apr 24, 2020	69.43	70.45	67.16	68.30
5754	NYSE	RL	Thu, Apr 23, 2020	67.31	69.68	66.66	68.95
5753	NYSE	RL	Wed, Apr 22, 2020	69.64	69.89	66.98	67.03
5752	NYSE	RL	Tue, Apr 21, 2020	67.00	68.95	66.36	68.32
5751	NYSE	RL	Mon, Apr 20, 2020	71.01	72.36	68.89	69.58
5750	NYSE	RL	Fri, Apr 17, 2020	71.53	74.98	71.19	72.68
5749	NYSE	RL	Thu, Apr 16, 2020	70.19	70.39	67.67	68.52
5748	NYSE	RL	Wed, Apr 15, 2020	73.38	73.62	68.77	69.58
5747	NYSE	RL	Tue, Apr 14, 2020	77.58	78.00	74.63	76.50
5746	NYSE	RL	Mon, Apr 13, 2020	79.56	80.02	73.85	75.97
5745	NYSE	RL	Thu, Apr 9, 2020	78.18	82.67	78.16	80.41
5744	NYSE	RL	Wed, Apr 8, 2020	75.30	78.14	75.13	76.16
5743	NYSE	RL	Tue, Apr 7, 2020	73.16	80.65	72.37	73.79
5742	NYSE	RL	Mon, Apr 6, 2020	64.60	70.55	64.10	68.60
5741	NYSE	RL	Fri, Apr 3, 2020	64.30	64.50	59.82	61.00
5740	NYSE	RL	Thu, Apr 2, 2020	65.00	68.80	63.57	65.97
5739	NYSE	RL	Wed, Apr 1, 2020	63.75	66.15	62.28	65.69
5738	NYSE	RL	Tue, Mar 31, 2020	70.42	73.04	66.71	66.83
5737	NYSE	RL	Mon, Mar 30, 2020	67.75	72.28	67.22	71.26
5736	NYSE	RL	Fri, Mar 27, 2020	71.41	71.81	65.90	67.99
5735	NYSE	RL	Thu, Mar 26, 2020	71.07	77.20	69.42	74.32
5734	NYSE	RL	Wed, Mar 25, 2020	70.73	74.92	66.63	69.91
5733	NYSE	RL	Tue, Mar 24, 2020	68.96	71.46	66.02	69.47
5732	NYSE	RL	Mon, Mar 23, 2020	65.91	69.48	62.01	65.40
5731	NYSE	RL	Fri, Mar 20, 2020	72.10	72.84	66.38	66.61
5730	NYSE	RL	Thu, Mar 19, 2020	71.39	78.97	69.30	70.52
5729	NYSE	RL	Wed, Mar 18, 2020	69.95	74.21	69.85	73.59
5728	NYSE	RL	Tue, Mar 17, 2020	72.12	78.23	64.28	73.51
5727	NYSE	RL	Mon, Mar 16, 2020	70.28	75.32	66.73	71.60
5726	NYSE	RL	Fri, Mar 13, 2020	82.60	84.99	76.65	83.67
5725	NYSE	RL	Thu, Mar 12, 2020	84.82	87.44	77.84	79.67
5724	NYSE	RL	Wed, Mar 11, 2020	96.09	96.09	90.18	90.67
5723	NYSE	RL	Tue, Mar 10, 2020	99.28	99.45	92.62	98.91
5722	NYSE	RL	Mon, Mar 9, 2020	99.00	101.13	93.91	94.99
5721	NYSE	RL	Fri, Mar 6, 2020	105.19	106.14	104.03	105.77
5720	NYSE	RL	Thu, Mar 5, 2020	107.26	109.58	106.28	108.19
5719	NYSE	RL	Wed, Mar 4, 2020	108.09	110.82	106.61	110.54
5718	NYSE	RL	Tue, Mar 3, 2020	107.95	111.64	104.63	106.43
5717	NYSE	RL	Mon, Mar 2, 2020	105.71	107.61	103.96	107.61
5716	NYSE	RL	Fri, Feb 28, 2020	98.04	105.52	98.04	105.51
5715	NYSE	RL	Thu, Feb 27, 2020	98.64	104.53	97.22	101.61
5714	NYSE	RL	Wed, Feb 26, 2020	103.61	105.51	101.40	101.58
5713	NYSE	RL	Tue, Feb 25, 2020	111.13	111.13	102.09	102.76
5712	NYSE	RL	Mon, Feb 24, 2020	110.00	110.98	108.41	109.61
5711	NYSE	RL	Fri, Feb 21, 2020	120.63	121.20	116.80	117.46
5710	NYSE	RL	Thu, Feb 20, 2020	119.47	121.90	118.90	121.86
5709	NYSE	RL	Wed, Feb 19, 2020	120.94	121.36	119.06	119.80
5708	NYSE	RL	Tue, Feb 18, 2020	121.08	122.58	120.60	120.61
5707	NYSE	RL	Fri, Feb 14, 2020	122.45	122.74	120.36	121.84
5706	NYSE	RL	Thu, Feb 13, 2020	121.90	123.17	120.61	122.98
5705	NYSE	RL	Wed, Feb 12, 2020	121.44	124.18	121.44	123.69
5704	NYSE	RL	Tue, Feb 11, 2020	120.91	121.37	119.45	120.37
5703	NYSE	RL	Mon, Feb 10, 2020	120.07	120.89	119.52	120.65
5702	NYSE	RL	Fri, Feb 7, 2020	120.24	122.04	119.46	120.56
5701	NYSE	RL	Thu, Feb 6, 2020	123.55	124.45	121.36	121.42
5700	NYSE	RL	Wed, Feb 5, 2020	124.89	128.29	121.95	122.51
5699	NYSE	RL	Tue, Feb 4, 2020	124.01	126.95	120.00	123.68
5698	NYSE	RL	Mon, Feb 3, 2020	114.16	114.63	113.11	113.26
5697	NYSE	RL	Fri, Jan 31, 2020	116.41	116.41	112.89	113.50
5696	NYSE	RL	Thu, Jan 30, 2020	111.98	116.45	111.85	116.25
5695	NYSE	RL	Wed, Jan 29, 2020	113.65	114.79	112.73	113.19
5694	NYSE	RL	Tue, Jan 28, 2020	114.02	114.02	111.27	112.66
5693	NYSE	RL	Mon, Jan 27, 2020	113.32	114.42	112.59	112.96
5692	NYSE	RL	Fri, Jan 24, 2020	118.10	118.82	115.10	116.23
5691	NYSE	RL	Thu, Jan 23, 2020	115.86	118.39	114.10	118.02
5690	NYSE	RL	Wed, Jan 22, 2020	118.77	119.45	117.21	117.27
5689	NYSE	RL	Tue, Jan 21, 2020	122.11	122.13	118.52	119.01
5688	NYSE	RL	Fri, Jan 17, 2020	120.70	122.14	120.20	122.10
5687	NYSE	RL	Thu, Jan 16, 2020	119.41	120.35	119.21	120.31
5686	NYSE	RL	Wed, Jan 15, 2020	118.93	119.63	117.75	118.35
5685	NYSE	RL	Tue, Jan 14, 2020	120.38	121.21	119.42	119.49
5684	NYSE	RL	Mon, Jan 13, 2020	118.00	119.93	117.77	119.85
5683	NYSE	RL	Fri, Jan 10, 2020	117.77	118.80	117.10	117.96
5682	NYSE	RL	Thu, Jan 9, 2020	119.41	120.10	116.80	117.93
5681	NYSE	RL	Wed, Jan 8, 2020	120.80	121.48	118.93	120.00
5680	NYSE	RL	Tue, Jan 7, 2020	119.94	121.56	119.25	120.33
5679	NYSE	RL	Mon, Jan 6, 2020	116.66	119.87	116.66	119.81
5678	NYSE	RL	Fri, Jan 3, 2020	116.50	118.41	116.47	118.16
5677	NYSE	RL	Thu, Jan 2, 2020	117.95	118.94	116.92	118.79
5676	NYSE	RL	Tue, Dec 31, 2019	116.46	117.79	116.40	117.22
5675	NYSE	RL	Mon, Dec 30, 2019	117.56	118.06	116.48	116.58
5674	NYSE	RL	Fri, Dec 27, 2019	119.01	119.78	116.94	117.41
5673	NYSE	RL	Thu, Dec 26, 2019	117.83	120.46	117.38	118.40
5672	NYSE	RL	Tue, Dec 24, 2019	118.05	118.65	117.82	118.34
5671	NYSE	RL	Mon, Dec 23, 2019	118.49	118.76	116.86	117.79
5670	NYSE	RL	Fri, Dec 20, 2019	118.07	118.82	117.05	118.43
5669	NYSE	RL	Thu, Dec 19, 2019	119.03	119.12	117.04	117.53
5668	NYSE	RL	Wed, Dec 18, 2019	117.92	119.61	117.60	118.98
5667	NYSE	RL	Tue, Dec 17, 2019	117.47	117.97	116.54	117.46
5666	NYSE	RL	Mon, Dec 16, 2019	117.55	118.60	116.96	117.71
5665	NYSE	RL	Fri, Dec 13, 2019	115.89	117.25	113.82	116.92
5664	NYSE	RL	Thu, Dec 12, 2019	111.96	116.54	111.45	115.75
5663	NYSE	RL	Wed, Dec 11, 2019	113.32	113.71	111.45	111.63
5662	NYSE	RL	Tue, Dec 10, 2019	113.42	114.33	112.67	114.00
5661	NYSE	RL	Mon, Dec 9, 2019	111.67	113.80	111.60	113.25
5660	NYSE	RL	Fri, Dec 6, 2019	113.01	114.20	111.60	111.67
5659	NYSE	RL	Thu, Dec 5, 2019	109.46	112.22	108.93	112.06
5658	NYSE	RL	Wed, Dec 4, 2019	105.77	109.58	105.48	108.69
5657	NYSE	RL	Tue, Dec 3, 2019	104.68	106.00	103.90	105.55
5656	NYSE	RL	Mon, Dec 2, 2019	107.92	108.64	106.27	106.82
5655	NYSE	RL	Fri, Nov 29, 2019	108.54	108.66	106.96	107.34
5654	NYSE	RL	Wed, Nov 27, 2019	109.30	109.67	107.82	108.71
5653	NYSE	RL	Tue, Nov 26, 2019	109.42	109.92	107.47	108.51
5652	NYSE	RL	Mon, Nov 25, 2019	108.54	109.46	106.88	108.93
5651	NYSE	RL	Fri, Nov 22, 2019	104.82	107.81	104.15	107.61
5650	NYSE	RL	Thu, Nov 21, 2019	107.01	108.12	103.43	103.71
5649	NYSE	RL	Wed, Nov 20, 2019	109.42	109.90	106.40	106.91
5648	NYSE	RL	Tue, Nov 19, 2019	112.44	113.17	109.90	110.47
5647	NYSE	RL	Mon, Nov 18, 2019	112.21	113.72	111.52	113.36
5646	NYSE	RL	Fri, Nov 15, 2019	111.79	113.00	111.37	112.61
5645	NYSE	RL	Thu, Nov 14, 2019	110.46	112.49	110.46	111.39
5644	NYSE	RL	Wed, Nov 13, 2019	111.12	111.90	109.77	110.66
5643	NYSE	RL	Tue, Nov 12, 2019	114.00	114.69	111.20	111.36
5642	NYSE	RL	Mon, Nov 11, 2019	112.70	114.66	111.85	114.01
5641	NYSE	RL	Fri, Nov 8, 2019	115.56	115.85	111.56	113.77
5640	NYSE	RL	Thu, Nov 7, 2019	114.44	116.12	110.95	115.67
5639	NYSE	RL	Wed, Nov 6, 2019	101.87	101.87	98.52	100.88
5638	NYSE	RL	Tue, Nov 5, 2019	99.83	103.38	99.43	102.06
5637	NYSE	RL	Mon, Nov 4, 2019	98.64	99.65	98.55	99.04
5636	NYSE	RL	Fri, Nov 1, 2019	97.03	98.47	96.93	97.99
5635	NYSE	RL	Thu, Oct 31, 2019	95.72	96.27	94.05	96.06
5634	NYSE	RL	Wed, Oct 30, 2019	96.08	96.87	94.81	96.60
5633	NYSE	RL	Tue, Oct 29, 2019	97.25	97.47	96.10	96.10
5632	NYSE	RL	Mon, Oct 28, 2019	98.51	100.41	97.61	97.72
5631	NYSE	RL	Fri, Oct 25, 2019	95.70	99.75	94.75	98.79
5630	NYSE	RL	Thu, Oct 24, 2019	97.14	97.18	94.14	97.12
5629	NYSE	RL	Wed, Oct 23, 2019	98.28	99.05	96.74	97.13
5628	NYSE	RL	Tue, Oct 22, 2019	96.81	98.80	95.50	98.60
5627	NYSE	RL	Mon, Oct 21, 2019	96.17	96.71	95.70	96.47
5626	NYSE	RL	Fri, Oct 18, 2019	93.18	95.39	93.02	94.97
5625	NYSE	RL	Thu, Oct 17, 2019	95.07	96.12	94.25	95.08
5624	NYSE	RL	Wed, Oct 16, 2019	93.03	94.45	92.12	94.32
5623	NYSE	RL	Tue, Oct 15, 2019	92.47	93.92	91.90	93.22
5622	NYSE	RL	Mon, Oct 14, 2019	92.88	93.03	91.38	92.45
5621	NYSE	RL	Fri, Oct 11, 2019	91.68	94.87	91.27	93.72
5620	NYSE	RL	Thu, Oct 10, 2019	90.42	91.87	89.61	90.02
5619	NYSE	RL	Wed, Oct 9, 2019	90.96	91.38	89.29	90.28
5618	NYSE	RL	Tue, Oct 8, 2019	90.30	91.12	88.67	89.98
5617	NYSE	RL	Mon, Oct 7, 2019	91.34	92.74	90.88	91.56
5616	NYSE	RL	Fri, Oct 4, 2019	91.79	92.22	89.94	91.45
5615	NYSE	RL	Thu, Oct 3, 2019	89.39	92.04	88.02	91.97
5614	NYSE	RL	Wed, Oct 2, 2019	90.71	90.89	89.05	89.48
5613	NYSE	RL	Tue, Oct 1, 2019	95.78	96.30	91.51	91.54
5612	NYSE	RL	Mon, Sep 30, 2019	94.66	95.71	93.80	95.47
5611	NYSE	RL	Fri, Sep 27, 2019	93.73	95.09	93.06	94.24
5610	NYSE	RL	Thu, Sep 26, 2019	93.67	93.67	92.45	93.13
5609	NYSE	RL	Wed, Sep 25, 2019	92.90	94.75	92.78	93.33
5608	NYSE	RL	Tue, Sep 24, 2019	95.08	95.08	91.95	92.60
5607	NYSE	RL	Mon, Sep 23, 2019	92.59	93.71	91.66	92.73
5606	NYSE	RL	Fri, Sep 20, 2019	96.08	96.82	92.95	92.97
5605	NYSE	RL	Thu, Sep 19, 2019	98.68	98.82	95.41	95.85
5604	NYSE	RL	Wed, Sep 18, 2019	98.59	99.74	97.32	98.54
5603	NYSE	RL	Tue, Sep 17, 2019	102.56	102.56	97.92	99.05
5602	NYSE	RL	Mon, Sep 16, 2019	101.39	103.88	101.39	103.15
5601	NYSE	RL	Fri, Sep 13, 2019	101.41	103.58	101.09	102.26
5600	NYSE	RL	Thu, Sep 12, 2019	99.38	101.04	95.77	100.58
5599	NYSE	RL	Wed, Sep 11, 2019	98.70	100.52	95.17	100.36
5598	NYSE	RL	Tue, Sep 10, 2019	96.57	99.35	96.52	98.70
5597	NYSE	RL	Mon, Sep 9, 2019	95.15	97.48	94.73	96.85
5596	NYSE	RL	Fri, Sep 6, 2019	95.01	95.61	94.23	94.58
5595	NYSE	RL	Thu, Sep 5, 2019	91.86	94.47	91.80	94.26
5594	NYSE	RL	Wed, Sep 4, 2019	88.06	90.55	88.06	89.80
5593	NYSE	RL	Tue, Sep 3, 2019	87.22	88.64	86.16	86.94
5592	NYSE	RL	Fri, Aug 30, 2019	88.61	89.53	88.04	88.34
5591	NYSE	RL	Thu, Aug 29, 2019	89.15	91.24	87.26	87.99
5590	NYSE	RL	Wed, Aug 28, 2019	85.26	88.31	85.18	87.74
5589	NYSE	RL	Tue, Aug 27, 2019	84.10	86.06	83.42	85.42
5588	NYSE	RL	Mon, Aug 26, 2019	84.73	85.34	82.69	83.63
5587	NYSE	RL	Fri, Aug 23, 2019	86.39	86.87	83.53	83.91
5586	NYSE	RL	Thu, Aug 22, 2019	87.78	88.40	87.04	87.90
5585	NYSE	RL	Wed, Aug 21, 2019	88.29	88.49	86.32	87.07
5584	NYSE	RL	Tue, Aug 20, 2019	86.23	87.54	86.11	86.82
5583	NYSE	RL	Mon, Aug 19, 2019	88.53	88.58	86.83	87.15
5582	NYSE	RL	Fri, Aug 16, 2019	85.73	87.21	85.15	86.94
5581	NYSE	RL	Thu, Aug 15, 2019	88.01	88.27	83.50	85.07
5580	NYSE	RL	Wed, Aug 14, 2019	89.88	90.96	86.58	87.85
5579	NYSE	RL	Tue, Aug 13, 2019	91.46	96.77	89.92	93.41
5578	NYSE	RL	Mon, Aug 12, 2019	92.98	93.91	91.37	91.93
5577	NYSE	RL	Fri, Aug 9, 2019	96.69	96.69	93.21	93.72
5576	NYSE	RL	Thu, Aug 8, 2019	95.87	97.97	95.42	97.01
5575	NYSE	RL	Wed, Aug 7, 2019	94.67	95.73	94.03	95.20
5574	NYSE	RL	Tue, Aug 6, 2019	96.32	96.56	94.58	95.69
5573	NYSE	RL	Mon, Aug 5, 2019	97.05	97.72	94.60	95.73
5572	NYSE	RL	Fri, Aug 2, 2019	98.33	99.67	97.48	98.88
5571	NYSE	RL	Thu, Aug 1, 2019	104.00	104.84	97.39	98.62
5570	NYSE	RL	Wed, Jul 31, 2019	107.29	107.51	103.26	104.23
5569	NYSE	RL	Tue, Jul 30, 2019	115.00	115.00	106.00	107.13
5568	NYSE	RL	Mon, Jul 29, 2019	109.71	111.98	109.09	111.27
5567	NYSE	RL	Fri, Jul 26, 2019	109.67	110.58	108.56	110.08
5566	NYSE	RL	Thu, Jul 25, 2019	109.34	111.34	109.34	110.25
5565	NYSE	RL	Wed, Jul 24, 2019	109.49	110.78	108.06	109.73
5564	NYSE	RL	Tue, Jul 23, 2019	107.63	109.18	107.50	108.89
5563	NYSE	RL	Mon, Jul 22, 2019	109.96	110.90	107.15	107.40
5562	NYSE	RL	Fri, Jul 19, 2019	110.14	111.73	109.88	110.27
5561	NYSE	RL	Thu, Jul 18, 2019	110.86	111.34	108.95	109.39
5560	NYSE	RL	Wed, Jul 17, 2019	111.49	112.31	109.35	110.80
5559	NYSE	RL	Tue, Jul 16, 2019	112.64	115.50	112.25	115.20
5558	NYSE	RL	Mon, Jul 15, 2019	111.87	113.30	110.99	112.57
5557	NYSE	RL	Fri, Jul 12, 2019	111.34	113.62	111.06	112.47
5556	NYSE	RL	Thu, Jul 11, 2019	109.89	111.36	109.01	111.11
5555	NYSE	RL	Wed, Jul 10, 2019	110.89	110.95	107.55	109.56
5554	NYSE	RL	Tue, Jul 9, 2019	110.78	111.70	110.14	110.59
5553	NYSE	RL	Mon, Jul 8, 2019	110.61	111.68	109.84	111.34
5552	NYSE	RL	Fri, Jul 5, 2019	110.08	111.02	109.15	110.99
5551	NYSE	RL	Wed, Jul 3, 2019	110.72	111.14	108.65	110.49
5550	NYSE	RL	Tue, Jul 2, 2019	113.21	113.30	109.88	110.27
5549	NYSE	RL	Mon, Jul 1, 2019	115.60	117.98	112.58	113.66
5548	NYSE	RL	Fri, Jun 28, 2019	113.36	114.94	113.01	113.59
5547	NYSE	RL	Thu, Jun 27, 2019	115.30	115.34	111.79	113.10
5546	NYSE	RL	Wed, Jun 26, 2019	114.51	116.53	114.38	114.67
5545	NYSE	RL	Tue, Jun 25, 2019	116.80	116.96	112.91	113.68
5544	NYSE	RL	Mon, Jun 24, 2019	117.58	118.65	116.19	116.94
5543	NYSE	RL	Fri, Jun 21, 2019	115.18	118.01	114.12	117.78
5542	NYSE	RL	Thu, Jun 20, 2019	113.34	115.50	112.84	114.91
5541	NYSE	RL	Wed, Jun 19, 2019	113.53	113.53	110.94	112.65
5540	NYSE	RL	Tue, Jun 18, 2019	112.68	115.44	112.51	113.38
5539	NYSE	RL	Mon, Jun 17, 2019	111.97	113.40	111.41	112.30
5538	NYSE	RL	Fri, Jun 14, 2019	112.90	113.44	111.98	112.13
5537	NYSE	RL	Thu, Jun 13, 2019	113.30	113.79	110.61	112.62
5536	NYSE	RL	Wed, Jun 12, 2019	113.54	114.47	112.30	112.67
5535	NYSE	RL	Tue, Jun 11, 2019	114.49	115.88	113.70	113.86
5534	NYSE	RL	Mon, Jun 10, 2019	111.51	114.69	111.46	113.66
5533	NYSE	RL	Fri, Jun 7, 2019	110.04	111.47	109.39	110.88
5532	NYSE	RL	Thu, Jun 6, 2019	110.77	111.38	108.78	109.47
5531	NYSE	RL	Wed, Jun 5, 2019	113.00	113.49	108.58	110.98
5530	NYSE	RL	Tue, Jun 4, 2019	108.64	112.36	108.50	111.76
5529	NYSE	RL	Mon, Jun 3, 2019	104.69	108.16	104.69	107.25
5528	NYSE	RL	Fri, May 31, 2019	103.81	105.16	102.77	105.13
5527	NYSE	RL	Thu, May 30, 2019	105.17	106.57	104.17	105.03
5526	NYSE	RL	Wed, May 29, 2019	106.80	107.00	104.73	105.99
5525	NYSE	RL	Tue, May 28, 2019	109.70	110.76	107.60	108.02
5524	NYSE	RL	Fri, May 24, 2019	109.80	110.44	108.57	109.24
5523	NYSE	RL	Thu, May 23, 2019	111.71	112.03	108.84	109.24
5522	NYSE	RL	Wed, May 22, 2019	112.85	114.90	112.59	112.79
5521	NYSE	RL	Tue, May 21, 2019	112.25	114.62	112.17	113.97
5520	NYSE	RL	Mon, May 20, 2019	111.75	112.30	110.47	111.92
5519	NYSE	RL	Fri, May 17, 2019	113.86	115.01	112.12	112.51
5518	NYSE	RL	Thu, May 16, 2019	115.84	116.64	114.57	114.75
5517	NYSE	RL	Wed, May 15, 2019	112.93	116.10	112.26	115.68
5516	NYSE	RL	Tue, May 14, 2019	116.30	116.91	108.51	113.95
5515	NYSE	RL	Mon, May 13, 2019	121.71	121.71	117.64	118.28
5514	NYSE	RL	Fri, May 10, 2019	124.98	125.58	121.74	124.27
5513	NYSE	RL	Thu, May 9, 2019	125.76	126.44	123.20	125.68
5512	NYSE	RL	Wed, May 8, 2019	123.37	125.61	122.73	124.39
5511	NYSE	RL	Tue, May 7, 2019	126.93	127.27	122.86	123.91
5510	NYSE	RL	Mon, May 6, 2019	128.60	129.13	126.85	128.22
5509	NYSE	RL	Fri, May 3, 2019	131.91	132.76	130.87	131.29
5508	NYSE	RL	Thu, May 2, 2019	130.24	132.65	130.23	131.89
5507	NYSE	RL	Wed, May 1, 2019	131.81	133.11	129.71	129.71
5506	NYSE	RL	Tue, Apr 30, 2019	131.58	132.25	131.08	131.58
5505	NYSE	RL	Mon, Apr 29, 2019	130.98	132.13	130.53	132.09
5504	NYSE	RL	Fri, Apr 26, 2019	130.79	131.76	128.87	131.19
5503	NYSE	RL	Thu, Apr 25, 2019	131.76	131.76	129.14	129.73
5502	NYSE	RL	Wed, Apr 24, 2019	132.35	133.63	131.28	132.03
5501	NYSE	RL	Tue, Apr 23, 2019	131.22	132.40	130.58	132.07
5500	NYSE	RL	Mon, Apr 22, 2019	130.58	132.24	129.80	130.75
5499	NYSE	RL	Thu, Apr 18, 2019	131.57	133.29	130.99	131.10
5498	NYSE	RL	Wed, Apr 17, 2019	130.01	132.57	129.52	131.76
5497	NYSE	RL	Tue, Apr 16, 2019	127.26	130.75	126.81	129.56
5496	NYSE	RL	Mon, Apr 15, 2019	128.30	129.21	125.92	127.18
5495	NYSE	RL	Fri, Apr 12, 2019	126.99	128.56	126.99	128.15
5494	NYSE	RL	Thu, Apr 11, 2019	126.83	127.46	125.83	126.56
5493	NYSE	RL	Wed, Apr 10, 2019	126.30	127.32	125.79	126.46
5492	NYSE	RL	Tue, Apr 9, 2019	126.82	127.25	125.39	125.95
5491	NYSE	RL	Mon, Apr 8, 2019	127.45	127.88	126.53	127.40
5490	NYSE	RL	Fri, Apr 5, 2019	128.62	129.90	127.37	127.59
5489	NYSE	RL	Thu, Apr 4, 2019	127.39	128.53	127.02	128.37
5488	NYSE	RL	Wed, Apr 3, 2019	128.40	128.48	126.94	127.32
5487	NYSE	RL	Tue, Apr 2, 2019	128.57	128.57	126.40	127.29
5486	NYSE	RL	Mon, Apr 1, 2019	130.98	131.03	128.44	128.99
5485	NYSE	RL	Fri, Mar 29, 2019	130.21	130.59	128.86	129.68
5484	NYSE	RL	Thu, Mar 28, 2019	127.50	131.20	127.50	129.40
5483	NYSE	RL	Wed, Mar 27, 2019	125.14	126.44	124.07	124.71
5482	NYSE	RL	Tue, Mar 26, 2019	123.41	124.53	121.48	122.27
5481	NYSE	RL	Mon, Mar 25, 2019	119.71	122.69	119.29	122.59
5480	NYSE	RL	Fri, Mar 22, 2019	124.09	124.28	120.13	120.23
5479	NYSE	RL	Thu, Mar 21, 2019	122.68	124.97	122.46	124.64
5478	NYSE	RL	Wed, Mar 20, 2019	124.57	124.82	121.94	122.75
5477	NYSE	RL	Tue, Mar 19, 2019	124.29	126.43	124.29	124.81
5476	NYSE	RL	Mon, Mar 18, 2019	121.49	124.44	121.14	124.21
5475	NYSE	RL	Fri, Mar 15, 2019	121.33	122.34	120.40	120.78
5474	NYSE	RL	Thu, Mar 14, 2019	121.72	122.35	120.64	121.53
5473	NYSE	RL	Wed, Mar 13, 2019	123.40	124.00	121.52	121.68
5472	NYSE	RL	Tue, Mar 12, 2019	123.65	124.11	121.50	122.85
5471	NYSE	RL	Mon, Mar 11, 2019	122.17	123.70	121.97	123.46
5470	NYSE	RL	Fri, Mar 8, 2019	122.15	122.62	120.35	122.06
5469	NYSE	RL	Thu, Mar 7, 2019	123.39	124.39	122.29	123.35
5468	NYSE	RL	Wed, Mar 6, 2019	125.07	125.28	122.74	124.09
5467	NYSE	RL	Tue, Mar 5, 2019	125.83	126.83	124.84	124.87
5466	NYSE	RL	Mon, Mar 4, 2019	126.96	127.74	125.00	125.42
5465	NYSE	RL	Fri, Mar 1, 2019	127.05	129.75	125.81	126.97
5464	NYSE	RL	Thu, Feb 28, 2019	126.92	127.10	125.09	125.17
5463	NYSE	RL	Wed, Feb 27, 2019	126.39	127.45	125.36	127.23
5462	NYSE	RL	Tue, Feb 26, 2019	127.20	128.00	126.38	126.51
5461	NYSE	RL	Mon, Feb 25, 2019	128.13	128.92	126.72	127.15
5460	NYSE	RL	Fri, Feb 22, 2019	126.44	128.11	126.44	127.12
5459	NYSE	RL	Thu, Feb 21, 2019	125.42	128.00	124.66	126.24
5458	NYSE	RL	Wed, Feb 20, 2019	125.81	126.05	124.36	125.33
5457	NYSE	RL	Tue, Feb 19, 2019	124.87	126.19	124.17	125.45
5456	NYSE	RL	Fri, Feb 15, 2019	123.96	125.36	122.86	125.09
5455	NYSE	RL	Thu, Feb 14, 2019	121.91	123.48	119.58	122.79
5454	NYSE	RL	Wed, Feb 13, 2019	126.97	127.45	123.02	123.24
5453	NYSE	RL	Tue, Feb 12, 2019	126.19	128.00	125.80	126.66
5452	NYSE	RL	Mon, Feb 11, 2019	125.50	126.41	125.17	125.60
5451	NYSE	RL	Fri, Feb 8, 2019	124.93	126.15	124.21	125.03
5450	NYSE	RL	Thu, Feb 7, 2019	125.05	126.26	123.64	125.50
5449	NYSE	RL	Wed, Feb 6, 2019	124.81	126.20	123.14	126.08
5448	NYSE	RL	Tue, Feb 5, 2019	122.66	128.65	122.10	124.16
5447	NYSE	RL	Mon, Feb 4, 2019	115.76	116.16	113.89	114.55
5446	NYSE	RL	Fri, Feb 1, 2019	116.30	117.26	115.35	115.78
5445	NYSE	RL	Thu, Jan 31, 2019	117.90	117.90	115.23	116.14
5444	NYSE	RL	Wed, Jan 30, 2019	117.43	117.49	115.86	116.95
5443	NYSE	RL	Tue, Jan 29, 2019	115.86	116.44	114.30	116.15
5442	NYSE	RL	Mon, Jan 28, 2019	112.63	115.23	112.15	115.09
5441	NYSE	RL	Fri, Jan 25, 2019	112.27	113.86	111.48	113.64
5440	NYSE	RL	Thu, Jan 24, 2019	110.53	111.10	109.00	110.94
5439	NYSE	RL	Wed, Jan 23, 2019	109.96	111.19	109.01	110.28
5438	NYSE	RL	Tue, Jan 22, 2019	111.00	111.99	108.81	109.33
5437	NYSE	RL	Fri, Jan 18, 2019	109.45	112.16	109.08	111.57
5436	NYSE	RL	Thu, Jan 17, 2019	104.81	109.32	104.78	107.88
5435	NYSE	RL	Wed, Jan 16, 2019	106.18	106.89	105.31	105.63
5434	NYSE	RL	Tue, Jan 15, 2019	106.73	107.31	104.86	106.17
5433	NYSE	RL	Mon, Jan 14, 2019	104.73	108.26	104.72	106.67
5432	NYSE	RL	Fri, Jan 11, 2019	106.73	108.79	105.33	105.43
5431	NYSE	RL	Thu, Jan 10, 2019	107.49	107.76	104.78	106.86
5430	NYSE	RL	Wed, Jan 9, 2019	109.64	110.54	108.84	109.46
5429	NYSE	RL	Tue, Jan 8, 2019	108.27	109.19	106.57	108.33
5428	NYSE	RL	Mon, Jan 7, 2019	105.65	107.51	105.24	106.70
5427	NYSE	RL	Fri, Jan 4, 2019	102.55	105.75	102.49	104.79
5426	NYSE	RL	Thu, Jan 3, 2019	104.91	104.91	100.44	100.68
5425	NYSE	RL	Wed, Jan 2, 2019	101.54	106.63	101.18	105.44
5424	NYSE	RL	Mon, Dec 31, 2018	102.54	103.92	101.15	103.46
5423	NYSE	RL	Fri, Dec 28, 2018	102.64	104.32	101.05	101.78
5422	NYSE	RL	Thu, Dec 27, 2018	100.46	102.05	98.15	102.05
5421	NYSE	RL	Wed, Dec 26, 2018	97.03	101.98	97.03	101.30
5420	NYSE	RL	Mon, Dec 24, 2018	97.48	97.95	95.63	96.20
5419	NYSE	RL	Fri, Dec 21, 2018	99.70	101.77	97.49	97.53
5418	NYSE	RL	Thu, Dec 20, 2018	100.82	102.36	97.95	99.39
5417	NYSE	RL	Wed, Dec 19, 2018	102.48	104.42	100.43	101.05
5416	NYSE	RL	Tue, Dec 18, 2018	101.91	103.54	101.32	102.48
5415	NYSE	RL	Mon, Dec 17, 2018	99.98	102.50	97.80	100.96
5414	NYSE	RL	Fri, Dec 14, 2018	102.09	105.17	101.05	101.50
5413	NYSE	RL	Thu, Dec 13, 2018	108.37	108.62	102.56	103.48
5412	NYSE	RL	Wed, Dec 12, 2018	106.23	109.48	106.23	108.14
5411	NYSE	RL	Tue, Dec 11, 2018	106.96	108.17	104.11	105.31
5410	NYSE	RL	Mon, Dec 10, 2018	104.47	106.11	102.24	105.14
5409	NYSE	RL	Fri, Dec 7, 2018	108.77	110.00	104.56	104.90
5408	NYSE	RL	Thu, Dec 6, 2018	107.50	108.96	105.19	108.83
5407	NYSE	RL	Tue, Dec 4, 2018	115.09	115.51	109.24	109.87
5406	NYSE	RL	Mon, Dec 3, 2018	113.46	115.51	113.33	114.94
5405	NYSE	RL	Fri, Nov 30, 2018	110.68	113.17	110.39	111.40
5404	NYSE	RL	Thu, Nov 29, 2018	112.56	113.38	111.10	111.29
5403	NYSE	RL	Wed, Nov 28, 2018	112.22	113.46	110.54	112.48
5402	NYSE	RL	Tue, Nov 27, 2018	116.31	116.31	111.66	112.56
5401	NYSE	RL	Mon, Nov 26, 2018	115.77	117.50	115.61	117.07
5400	NYSE	RL	Fri, Nov 23, 2018	114.08	115.73	113.77	114.90
5399	NYSE	RL	Wed, Nov 21, 2018	112.11	115.27	112.11	114.80
5398	NYSE	RL	Tue, Nov 20, 2018	110.85	113.22	108.37	111.38
5397	NYSE	RL	Mon, Nov 19, 2018	117.49	117.99	112.59	113.44
5396	NYSE	RL	Fri, Nov 16, 2018	118.94	119.20	116.64	117.28
5395	NYSE	RL	Thu, Nov 15, 2018	121.90	121.90	116.50	119.82
5394	NYSE	RL	Wed, Nov 14, 2018	122.99	126.59	121.79	122.19
5393	NYSE	RL	Tue, Nov 13, 2018	121.55	124.13	120.73	121.42
5392	NYSE	RL	Mon, Nov 12, 2018	124.92	126.51	120.82	121.03
5391	NYSE	RL	Fri, Nov 9, 2018	130.64	131.56	123.90	123.93
5390	NYSE	RL	Thu, Nov 8, 2018	127.48	132.25	125.85	132.21
5389	NYSE	RL	Wed, Nov 7, 2018	126.00	128.10	120.17	127.40
5388	NYSE	RL	Tue, Nov 6, 2018	130.25	134.80	124.78	127.79
5387	NYSE	RL	Mon, Nov 5, 2018	133.77	137.34	131.25	136.80
5386	NYSE	RL	Fri, Nov 2, 2018	133.57	134.90	131.43	134.03
5385	NYSE	RL	Thu, Nov 1, 2018	129.46	132.88	127.50	132.45
5384	NYSE	RL	Wed, Oct 31, 2018	131.95	133.51	129.51	129.61
5383	NYSE	RL	Tue, Oct 30, 2018	131.39	132.46	127.94	131.09
5382	NYSE	RL	Mon, Oct 29, 2018	130.00	133.22	129.00	130.88
5381	NYSE	RL	Fri, Oct 26, 2018	125.62	128.00	124.15	127.22
5380	NYSE	RL	Thu, Oct 25, 2018	124.90	127.68	124.76	127.04
5379	NYSE	RL	Wed, Oct 24, 2018	127.74	129.32	124.15	124.41
5378	NYSE	RL	Tue, Oct 23, 2018	125.80	128.71	124.12	127.83
5377	NYSE	RL	Mon, Oct 22, 2018	124.27	128.32	123.82	128.06
5376	NYSE	RL	Fri, Oct 19, 2018	126.00	127.60	122.48	123.48
5375	NYSE	RL	Thu, Oct 18, 2018	127.40	129.50	125.75	126.65
5374	NYSE	RL	Wed, Oct 17, 2018	129.55	129.80	126.84	128.17
5373	NYSE	RL	Tue, Oct 16, 2018	126.81	129.29	125.39	129.16
5372	NYSE	RL	Mon, Oct 15, 2018	127.60	127.60	124.20	126.51
5371	NYSE	RL	Fri, Oct 12, 2018	119.47	121.89	119.13	121.42
5370	NYSE	RL	Thu, Oct 11, 2018	116.96	120.30	116.08	117.65
5369	NYSE	RL	Wed, Oct 10, 2018	125.34	125.34	116.80	116.96
5368	NYSE	RL	Tue, Oct 9, 2018	127.67	129.35	127.06	127.74
5367	NYSE	RL	Mon, Oct 8, 2018	126.19	128.92	125.88	128.02
5366	NYSE	RL	Fri, Oct 5, 2018	127.11	128.17	125.17	126.46
5365	NYSE	RL	Thu, Oct 4, 2018	132.30	132.90	125.86	126.56
5364	NYSE	RL	Wed, Oct 3, 2018	130.60	133.97	130.04	132.99
5363	NYSE	RL	Tue, Oct 2, 2018	135.38	135.77	129.89	129.96
5362	NYSE	RL	Mon, Oct 1, 2018	137.69	139.50	135.14	135.44
5361	NYSE	RL	Fri, Sep 28, 2018	137.62	139.56	137.19	137.55
5360	NYSE	RL	Thu, Sep 27, 2018	136.89	139.20	136.18	137.66
5359	NYSE	RL	Wed, Sep 26, 2018	134.72	138.58	133.28	136.81
5358	NYSE	RL	Tue, Sep 25, 2018	134.27	134.75	132.29	134.48
5357	NYSE	RL	Mon, Sep 24, 2018	136.51	136.82	133.09	133.94
5356	NYSE	RL	Fri, Sep 21, 2018	136.25	137.99	135.15	136.57
5355	NYSE	RL	Thu, Sep 20, 2018	136.58	137.24	135.16	136.12
5354	NYSE	RL	Wed, Sep 19, 2018	132.66	134.59	132.12	134.13
5353	NYSE	RL	Tue, Sep 18, 2018	132.03	132.81	130.90	132.22
5352	NYSE	RL	Mon, Sep 17, 2018	132.07	132.83	130.71	131.55
5351	NYSE	RL	Fri, Sep 14, 2018	133.61	133.61	131.15	131.74
5350	NYSE	RL	Thu, Sep 13, 2018	134.76	135.66	132.84	133.27
5349	NYSE	RL	Wed, Sep 12, 2018	131.89	134.70	131.51	134.33
5348	NYSE	RL	Tue, Sep 11, 2018	132.46	132.87	131.14	131.57
5347	NYSE	RL	Mon, Sep 10, 2018	130.49	133.65	129.87	133.12
5346	NYSE	RL	Fri, Sep 7, 2018	130.45	131.51	129.46	130.04
5345	NYSE	RL	Thu, Sep 6, 2018	131.94	133.76	131.03	131.06
5344	NYSE	RL	Wed, Sep 5, 2018	130.25	131.66	129.78	131.18
5343	NYSE	RL	Tue, Sep 4, 2018	131.71	133.02	129.37	130.88
5342	NYSE	RL	Fri, Aug 31, 2018	131.89	133.53	131.27	132.81
5341	NYSE	RL	Thu, Aug 30, 2018	134.48	136.29	131.33	131.82
5340	NYSE	RL	Wed, Aug 29, 2018	135.47	135.97	131.16	134.91
5339	NYSE	RL	Tue, Aug 28, 2018	136.15	137.39	134.23	135.87
5338	NYSE	RL	Mon, Aug 27, 2018	137.60	138.35	135.14	136.13
5337	NYSE	RL	Fri, Aug 24, 2018	137.51	138.33	136.09	136.70
5336	NYSE	RL	Thu, Aug 23, 2018	137.53	139.14	137.39	137.74
5335	NYSE	RL	Wed, Aug 22, 2018	139.24	141.21	137.20	137.48
5334	NYSE	RL	Tue, Aug 21, 2018	139.50	141.62	138.84	139.41
5333	NYSE	RL	Mon, Aug 20, 2018	135.78	139.42	135.51	138.91
5332	NYSE	RL	Fri, Aug 17, 2018	132.86	136.03	132.30	135.41
5331	NYSE	RL	Thu, Aug 16, 2018	132.60	132.83	131.43	132.35
5330	NYSE	RL	Wed, Aug 15, 2018	137.41	137.41	131.15	131.66
5329	NYSE	RL	Tue, Aug 14, 2018	137.29	138.94	137.24	138.50
5328	NYSE	RL	Mon, Aug 13, 2018	137.23	137.36	135.51	136.61
5327	NYSE	RL	Fri, Aug 10, 2018	135.67	137.35	134.84	136.38
5326	NYSE	RL	Thu, Aug 9, 2018	134.23	137.86	133.62	136.63
5325	NYSE	RL	Wed, Aug 8, 2018	133.77	135.36	133.15	134.25
5324	NYSE	RL	Tue, Aug 7, 2018	132.31	133.87	130.81	133.32
5323	NYSE	RL	Mon, Aug 6, 2018	130.73	132.51	129.27	131.77
5322	NYSE	RL	Fri, Aug 3, 2018	131.07	131.62	129.61	130.36
5321	NYSE	RL	Thu, Aug 2, 2018	128.28	131.36	127.43	130.50
5320	NYSE	RL	Wed, Aug 1, 2018	133.96	135.63	127.80	128.85
5319	NYSE	RL	Tue, Jul 31, 2018	145.00	147.79	133.32	134.98
5318	NYSE	RL	Mon, Jul 30, 2018	136.15	137.53	134.86	135.89
5317	NYSE	RL	Fri, Jul 27, 2018	136.56	136.87	134.66	136.05
5316	NYSE	RL	Thu, Jul 26, 2018	138.00	139.39	136.02	136.67
5315	NYSE	RL	Wed, Jul 25, 2018	133.57	137.25	133.33	137.17
5314	NYSE	RL	Tue, Jul 24, 2018	135.67	136.40	132.99	133.35
5313	NYSE	RL	Mon, Jul 23, 2018	136.73	137.45	135.07	135.26
5312	NYSE	RL	Fri, Jul 20, 2018	135.38	138.17	135.01	136.56
5311	NYSE	RL	Thu, Jul 19, 2018	133.55	135.49	133.53	135.18
5310	NYSE	RL	Wed, Jul 18, 2018	133.00	133.99	131.63	133.61
5309	NYSE	RL	Tue, Jul 17, 2018	129.15	133.53	129.15	133.30
5308	NYSE	RL	Mon, Jul 16, 2018	128.00	130.17	127.27	129.90
5307	NYSE	RL	Fri, Jul 13, 2018	127.58	129.76	127.12	127.55
5306	NYSE	RL	Thu, Jul 12, 2018	126.91	127.81	126.16	127.43
5305	NYSE	RL	Wed, Jul 11, 2018	128.90	129.09	126.08	126.37
5304	NYSE	RL	Tue, Jul 10, 2018	127.05	129.28	126.86	129.17
5303	NYSE	RL	Mon, Jul 9, 2018	126.75	128.17	125.53	126.88
5302	NYSE	RL	Fri, Jul 6, 2018	125.66	127.56	124.94	126.42
5301	NYSE	RL	Thu, Jul 5, 2018	125.30	125.97	124.50	125.50
5300	NYSE	RL	Tue, Jul 3, 2018	126.29	126.87	124.20	124.59
5299	NYSE	RL	Mon, Jul 2, 2018	124.74	126.12	124.14	125.82
5298	NYSE	RL	Fri, Jun 29, 2018	127.70	129.31	125.71	125.72
5297	NYSE	RL	Thu, Jun 28, 2018	126.20	127.85	125.47	126.94
5296	NYSE	RL	Wed, Jun 27, 2018	128.44	130.10	126.22	126.14
5295	NYSE	RL	Tue, Jun 26, 2018	127.97	130.27	127.92	128.68
5294	NYSE	RL	Mon, Jun 25, 2018	129.21	129.54	125.82	128.01
5293	NYSE	RL	Fri, Jun 22, 2018	135.28	136.70	129.85	130.26
5292	NYSE	RL	Thu, Jun 21, 2018	137.21	137.21	134.07	135.09
5291	NYSE	RL	Wed, Jun 20, 2018	139.35	140.46	137.91	138.50
5290	NYSE	RL	Tue, Jun 19, 2018	138.78	139.86	136.96	139.41
5289	NYSE	RL	Mon, Jun 18, 2018	138.96	141.54	138.03	140.58
5288	NYSE	RL	Fri, Jun 15, 2018	138.53	140.55	137.66	139.71
5287	NYSE	RL	Thu, Jun 14, 2018	138.94	140.00	137.63	139.09
5286	NYSE	RL	Wed, Jun 13, 2018	142.22	142.89	138.85	138.94
5285	NYSE	RL	Tue, Jun 12, 2018	142.22	144.11	141.39	142.90
5284	NYSE	RL	Mon, Jun 11, 2018	142.19	144.42	141.76	142.03
5283	NYSE	RL	Fri, Jun 8, 2018	135.97	142.85	135.55	142.23
5282	NYSE	RL	Thu, Jun 7, 2018	143.25	145.94	137.64	137.86
5281	NYSE	RL	Wed, Jun 6, 2018	140.10	140.80	139.02	139.60
5280	NYSE	RL	Tue, Jun 5, 2018	137.88	139.76	137.25	139.56
5279	NYSE	RL	Mon, Jun 4, 2018	137.92	139.11	136.75	138.47
5278	NYSE	RL	Fri, Jun 1, 2018	136.07	137.98	135.01	137.87
5277	NYSE	RL	Thu, May 31, 2018	136.49	136.98	133.63	134.58
5276	NYSE	RL	Wed, May 30, 2018	135.18	137.06	134.36	136.31
5275	NYSE	RL	Tue, May 29, 2018	136.30	138.89	134.60	135.26
5274	NYSE	RL	Fri, May 25, 2018	135.09	137.59	134.11	137.30
5273	NYSE	RL	Thu, May 24, 2018	133.24	137.44	131.42	134.80
5272	NYSE	RL	Wed, May 23, 2018	122.51	136.43	122.13	133.33
5271	NYSE	RL	Tue, May 22, 2018	117.11	117.48	115.54	116.61
5270	NYSE	RL	Mon, May 21, 2018	116.26	117.89	115.10	117.08
5269	NYSE	RL	Fri, May 18, 2018	113.05	115.60	112.38	115.46
5268	NYSE	RL	Thu, May 17, 2018	111.79	114.91	111.79	113.62
5267	NYSE	RL	Wed, May 16, 2018	112.58	113.60	111.36	112.17
5266	NYSE	RL	Tue, May 15, 2018	109.62	112.33	109.00	111.46
5265	NYSE	RL	Mon, May 14, 2018	109.69	111.08	109.01	110.48
5264	NYSE	RL	Fri, May 11, 2018	108.75	109.44	108.17	109.01
5263	NYSE	RL	Thu, May 10, 2018	109.73	109.82	107.57	108.96
5262	NYSE	RL	Wed, May 9, 2018	107.26	110.11	106.02	109.85
5261	NYSE	RL	Tue, May 8, 2018	106.50	107.85	105.82	106.58
5260	NYSE	RL	Mon, May 7, 2018	106.84	107.33	103.98	106.19
5259	NYSE	RL	Fri, May 4, 2018	106.75	107.27	105.22	106.80
5258	NYSE	RL	Thu, May 3, 2018	106.23	108.36	105.72	107.29
5257	NYSE	RL	Wed, May 2, 2018	106.79	107.48	105.05	106.56
5256	NYSE	RL	Tue, May 1, 2018	108.36	108.63	104.63	106.93
5255	NYSE	RL	Mon, Apr 30, 2018	111.62	112.36	109.72	109.85
5254	NYSE	RL	Fri, Apr 27, 2018	109.96	112.13	109.82	111.04
5253	NYSE	RL	Thu, Apr 26, 2018	108.72	110.48	107.60	110.01
5252	NYSE	RL	Wed, Apr 25, 2018	108.36	109.74	107.64	108.79
5251	NYSE	RL	Tue, Apr 24, 2018	109.65	110.99	107.42	108.36
5250	NYSE	RL	Mon, Apr 23, 2018	106.97	110.12	106.94	109.43
5249	NYSE	RL	Fri, Apr 20, 2018	109.69	110.42	105.76	106.27
5248	NYSE	RL	Thu, Apr 19, 2018	111.34	111.77	108.91	110.09
5247	NYSE	RL	Wed, Apr 18, 2018	113.56	115.00	111.10	111.35
5246	NYSE	RL	Tue, Apr 17, 2018	112.73	113.82	111.26	113.41
5245	NYSE	RL	Mon, Apr 16, 2018	111.98	112.59	111.07	111.99
5244	NYSE	RL	Fri, Apr 13, 2018	114.45	114.97	109.32	111.15
5243	NYSE	RL	Thu, Apr 12, 2018	114.50	115.38	113.69	113.99
5242	NYSE	RL	Wed, Apr 11, 2018	114.02	116.69	114.02	114.36
5241	NYSE	RL	Tue, Apr 10, 2018	114.38	115.35	113.12	115.05
5240	NYSE	RL	Mon, Apr 9, 2018	112.66	113.64	112.30	112.47
5239	NYSE	RL	Fri, Apr 6, 2018	113.94	114.56	110.64	111.77
5238	NYSE	RL	Thu, Apr 5, 2018	112.88	114.68	112.75	114.39
5237	NYSE	RL	Wed, Apr 4, 2018	108.62	112.94	108.39	112.70
5236	NYSE	RL	Tue, Apr 3, 2018	109.09	109.99	108.05	109.84
5235	NYSE	RL	Mon, Apr 2, 2018	111.00	111.23	107.23	108.04
5234	NYSE	RL	Thu, Mar 29, 2018	111.00	112.69	110.57	111.80
5233	NYSE	RL	Wed, Mar 28, 2018	109.42	110.78	108.16	110.04
5232	NYSE	RL	Tue, Mar 27, 2018	110.64	111.95	108.94	109.09
5231	NYSE	RL	Mon, Mar 26, 2018	109.12	110.75	107.98	110.73
5230	NYSE	RL	Fri, Mar 23, 2018	107.78	109.80	106.96	107.08
5229	NYSE	RL	Thu, Mar 22, 2018	111.92	111.92	107.60	107.66
5228	NYSE	RL	Wed, Mar 21, 2018	110.44	111.85	109.41	109.47
5227	NYSE	RL	Tue, Mar 20, 2018	108.68	110.51	108.58	110.40
5226	NYSE	RL	Mon, Mar 19, 2018	108.97	110.68	107.90	108.32
5225	NYSE	RL	Fri, Mar 16, 2018	108.65	110.25	107.87	109.15
5224	NYSE	RL	Thu, Mar 15, 2018	107.99	108.55	106.80	108.44
5223	NYSE	RL	Wed, Mar 14, 2018	108.17	108.77	107.33	107.78
5222	NYSE	RL	Tue, Mar 13, 2018	108.28	108.94	107.20	107.32
5221	NYSE	RL	Mon, Mar 12, 2018	105.95	108.33	105.50	107.48
5220	NYSE	RL	Fri, Mar 9, 2018	105.97	106.26	104.50	105.84
5219	NYSE	RL	Thu, Mar 8, 2018	107.00	107.34	104.87	105.23
5218	NYSE	RL	Wed, Mar 7, 2018	105.82	107.54	104.95	106.97
5217	NYSE	RL	Tue, Mar 6, 2018	107.43	107.98	106.37	106.96
5216	NYSE	RL	Mon, Mar 5, 2018	106.22	108.83	106.02	107.42
5215	NYSE	RL	Fri, Mar 2, 2018	104.12	106.73	102.52	106.44
5214	NYSE	RL	Thu, Mar 1, 2018	105.80	106.96	103.92	105.12
5213	NYSE	RL	Wed, Feb 28, 2018	108.39	109.11	105.83	105.84
5212	NYSE	RL	Tue, Feb 27, 2018	110.20	111.83	107.82	107.90
5211	NYSE	RL	Mon, Feb 26, 2018	109.27	110.37	108.62	109.61
5210	NYSE	RL	Fri, Feb 23, 2018	108.37	108.54	106.40	108.53
5209	NYSE	RL	Thu, Feb 22, 2018	106.74	109.54	106.74	107.51
5208	NYSE	RL	Wed, Feb 21, 2018	105.35	109.40	105.35	106.67
5207	NYSE	RL	Tue, Feb 20, 2018	104.80	106.46	103.66	105.39
5206	NYSE	RL	Fri, Feb 16, 2018	106.02	107.57	104.73	105.59
5205	NYSE	RL	Thu, Feb 15, 2018	107.04	107.47	105.58	106.95
5204	NYSE	RL	Wed, Feb 14, 2018	103.58	107.11	103.36	106.68
5203	NYSE	RL	Tue, Feb 13, 2018	103.41	104.90	102.54	104.54
5202	NYSE	RL	Mon, Feb 12, 2018	104.33	105.61	102.74	103.39
5201	NYSE	RL	Fri, Feb 9, 2018	102.94	104.47	100.09	103.49
5200	NYSE	RL	Thu, Feb 8, 2018	107.53	107.57	101.20	101.32
5199	NYSE	RL	Wed, Feb 7, 2018	107.12	109.06	106.80	107.70
5198	NYSE	RL	Tue, Feb 6, 2018	103.26	107.37	103.05	106.73
5197	NYSE	RL	Mon, Feb 5, 2018	109.39	111.09	105.17	105.44
5196	NYSE	RL	Fri, Feb 2, 2018	111.05	113.86	109.15	109.80
5195	NYSE	RL	Thu, Feb 1, 2018	108.01	115.48	107.03	111.50
5194	NYSE	RL	Wed, Jan 31, 2018	116.16	116.80	114.31	114.31
5193	NYSE	RL	Tue, Jan 30, 2018	116.74	117.50	114.90	116.09
5192	NYSE	RL	Mon, Jan 29, 2018	117.76	118.37	116.91	116.97
5191	NYSE	RL	Fri, Jan 26, 2018	117.87	118.92	116.50	118.87
5190	NYSE	RL	Thu, Jan 25, 2018	118.65	119.16	116.89	117.37
5189	NYSE	RL	Wed, Jan 24, 2018	116.18	119.33	116.02	117.74
5188	NYSE	RL	Tue, Jan 23, 2018	114.21	116.30	113.59	115.85
5187	NYSE	RL	Mon, Jan 22, 2018	112.96	115.32	112.43	114.89
5186	NYSE	RL	Fri, Jan 19, 2018	110.28	112.89	109.72	112.78
5185	NYSE	RL	Thu, Jan 18, 2018	107.60	110.93	107.15	109.82
5184	NYSE	RL	Wed, Jan 17, 2018	104.49	106.85	104.42	106.05
5183	NYSE	RL	Tue, Jan 16, 2018	107.03	107.39	103.73	104.42
5182	NYSE	RL	Fri, Jan 12, 2018	105.93	106.92	105.49	106.79
5181	NYSE	RL	Thu, Jan 11, 2018	105.39	106.15	104.27	105.94
5180	NYSE	RL	Wed, Jan 10, 2018	104.71	106.30	103.12	104.98
5179	NYSE	RL	Tue, Jan 9, 2018	104.50	105.51	103.43	104.99
5178	NYSE	RL	Mon, Jan 8, 2018	105.05	105.97	102.68	104.96
5177	NYSE	RL	Fri, Jan 5, 2018	103.64	104.44	102.56	104.38
5176	NYSE	RL	Thu, Jan 4, 2018	101.81	104.05	100.52	103.52
5175	NYSE	RL	Wed, Jan 3, 2018	104.50	104.74	101.36	101.64
5174	NYSE	RL	Tue, Jan 2, 2018	103.41	105.31	103.05	104.88
5173	NYSE	RL	Fri, Dec 29, 2017	102.63	105.52	102.36	103.69
5172	NYSE	RL	Thu, Dec 28, 2017	102.86	103.35	101.91	102.61
5171	NYSE	RL	Wed, Dec 27, 2017	103.49	103.75	102.21	102.81
5170	NYSE	RL	Tue, Dec 26, 2017	102.00	104.00	101.97	103.39
5169	NYSE	RL	Fri, Dec 22, 2017	101.00	101.98	100.41	101.80
5168	NYSE	RL	Thu, Dec 21, 2017	98.98	101.18	98.35	100.92
5167	NYSE	RL	Wed, Dec 20, 2017	97.90	98.97	97.10	98.62
5166	NYSE	RL	Tue, Dec 19, 2017	98.70	99.01	96.70	97.33
5165	NYSE	RL	Mon, Dec 18, 2017	96.83	98.55	96.02	98.06
5164	NYSE	RL	Fri, Dec 15, 2017	97.56	98.02	95.94	96.11
5163	NYSE	RL	Thu, Dec 14, 2017	96.50	97.50	95.87	96.85
5162	NYSE	RL	Wed, Dec 13, 2017	96.16	97.63	95.73	96.22
5161	NYSE	RL	Tue, Dec 12, 2017	101.19	101.84	100.09	100.14
5160	NYSE	RL	Mon, Dec 11, 2017	102.15	103.09	100.24	101.19
5159	NYSE	RL	Fri, Dec 8, 2017	100.00	102.38	99.49	102.34
5158	NYSE	RL	Thu, Dec 7, 2017	97.62	100.21	97.62	99.97
5157	NYSE	RL	Wed, Dec 6, 2017	96.26	98.26	95.00	97.30
5156	NYSE	RL	Tue, Dec 5, 2017	99.67	99.70	95.64	95.79
5155	NYSE	RL	Mon, Dec 4, 2017	96.60	100.12	96.09	99.71
5154	NYSE	RL	Fri, Dec 1, 2017	95.15	96.55	93.78	95.60
5153	NYSE	RL	Thu, Nov 30, 2017	94.41	96.04	94.16	95.15
5152	NYSE	RL	Wed, Nov 29, 2017	94.41	96.83	94.30	94.65
5151	NYSE	RL	Tue, Nov 28, 2017	92.96	94.96	92.73	94.52
5150	NYSE	RL	Mon, Nov 27, 2017	91.78	92.50	91.55	92.37
5149	NYSE	RL	Fri, Nov 24, 2017	92.23	93.00	91.14	91.42
5148	NYSE	RL	Wed, Nov 22, 2017	90.16	92.98	90.10	91.94
5147	NYSE	RL	Tue, Nov 21, 2017	89.87	90.38	88.86	90.27
5146	NYSE	RL	Mon, Nov 20, 2017	88.98	89.87	88.80	89.56
5145	NYSE	RL	Fri, Nov 17, 2017	89.69	89.87	88.50	89.11
5144	NYSE	RL	Thu, Nov 16, 2017	86.98	88.71	85.91	88.41
5143	NYSE	RL	Wed, Nov 15, 2017	86.91	87.84	86.42	87.13
5142	NYSE	RL	Tue, Nov 14, 2017	86.15	87.46	86.15	87.20
5141	NYSE	RL	Mon, Nov 13, 2017	86.72	87.34	86.34	86.67
5140	NYSE	RL	Fri, Nov 10, 2017	86.41	87.92	86.36	86.63
5139	NYSE	RL	Thu, Nov 9, 2017	85.21	87.32	85.21	86.30
5138	NYSE	RL	Wed, Nov 8, 2017	85.13	86.69	84.53	85.43
5137	NYSE	RL	Tue, Nov 7, 2017	88.11	88.14	83.91	85.00
5136	NYSE	RL	Mon, Nov 6, 2017	91.00	91.09	87.15	88.03
5135	NYSE	RL	Fri, Nov 3, 2017	91.73	92.41	89.71	90.67
5134	NYSE	RL	Thu, Nov 2, 2017	95.00	97.20	88.69	91.73
5133	NYSE	RL	Wed, Nov 1, 2017	90.21	90.31	88.51	89.45
5132	NYSE	RL	Tue, Oct 31, 2017	91.25	91.90	89.05	89.43
5131	NYSE	RL	Mon, Oct 30, 2017	90.43	92.17	90.05	91.81
5130	NYSE	RL	Fri, Oct 27, 2017	90.50	91.71	89.83	91.09
5129	NYSE	RL	Thu, Oct 26, 2017	91.87	92.84	91.22	91.26
5128	NYSE	RL	Wed, Oct 25, 2017	90.80	92.40	90.20	91.85
5127	NYSE	RL	Tue, Oct 24, 2017	89.48	90.93	89.48	90.67
5126	NYSE	RL	Mon, Oct 23, 2017	89.20	92.16	89.20	89.56
5125	NYSE	RL	Fri, Oct 20, 2017	87.16	90.58	86.98	90.37
5124	NYSE	RL	Thu, Oct 19, 2017	85.14	86.77	85.12	86.38
5123	NYSE	RL	Wed, Oct 18, 2017	86.34	87.04	85.21	85.33
5122	NYSE	RL	Tue, Oct 17, 2017	85.88	86.86	85.81	86.01
5121	NYSE	RL	Mon, Oct 16, 2017	84.91	86.51	84.69	86.05
5120	NYSE	RL	Fri, Oct 13, 2017	85.13	86.25	84.81	85.04
5119	NYSE	RL	Thu, Oct 12, 2017	85.06	85.42	83.26	85.26
5118	NYSE	RL	Wed, Oct 11, 2017	86.67	86.90	84.51	85.20
5117	NYSE	RL	Tue, Oct 10, 2017	85.78	87.54	85.78	87.22
5116	NYSE	RL	Mon, Oct 9, 2017	88.56	88.59	86.58	86.95
5115	NYSE	RL	Fri, Oct 6, 2017	89.15	89.35	88.02	88.25
5114	NYSE	RL	Thu, Oct 5, 2017	89.58	89.71	88.99	89.43
5113	NYSE	RL	Wed, Oct 4, 2017	89.14	89.85	88.83	89.48
5112	NYSE	RL	Tue, Oct 3, 2017	89.47	89.66	88.50	88.54
5111	NYSE	RL	Mon, Oct 2, 2017	88.38	89.06	87.83	88.98
5110	NYSE	RL	Fri, Sep 29, 2017	88.95	89.60	88.13	88.29
5109	NYSE	RL	Thu, Sep 28, 2017	88.07	89.53	87.85	88.86
5108	NYSE	RL	Wed, Sep 27, 2017	88.75	89.32	87.54	88.70
5107	NYSE	RL	Tue, Sep 26, 2017	89.06	89.50	88.12	88.73
5106	NYSE	RL	Mon, Sep 25, 2017	88.40	90.05	88.18	88.50
5105	NYSE	RL	Fri, Sep 22, 2017	88.40	89.05	88.00	88.42
5104	NYSE	RL	Thu, Sep 21, 2017	89.04	89.45	88.01	88.48
5103	NYSE	RL	Wed, Sep 20, 2017	90.46	90.62	88.42	89.11
5102	NYSE	RL	Tue, Sep 19, 2017	90.53	91.28	90.06	91.03
5101	NYSE	RL	Mon, Sep 18, 2017	91.12	91.39	89.90	90.16
5100	NYSE	RL	Fri, Sep 15, 2017	90.38	91.26	90.00	90.87
5099	NYSE	RL	Thu, Sep 14, 2017	90.49	91.12	89.40	90.82
5098	NYSE	RL	Wed, Sep 13, 2017	91.42	91.63	89.88	90.63
5097	NYSE	RL	Tue, Sep 12, 2017	92.35	92.55	90.81	91.40
5096	NYSE	RL	Mon, Sep 11, 2017	90.83	92.16	90.40	92.15
5095	NYSE	RL	Fri, Sep 8, 2017	90.45	91.41	89.25	90.79
5094	NYSE	RL	Thu, Sep 7, 2017	90.67	90.97	88.50	88.74
5093	NYSE	RL	Wed, Sep 6, 2017	89.72	90.73	89.22	90.55
5092	NYSE	RL	Tue, Sep 5, 2017	89.77	90.39	88.29	89.50
5091	NYSE	RL	Fri, Sep 1, 2017	87.96	89.42	87.71	89.32
5090	NYSE	RL	Thu, Aug 31, 2017	87.27	87.95	86.93	87.89
5089	NYSE	RL	Wed, Aug 30, 2017	86.57	87.37	85.82	86.95
5088	NYSE	RL	Tue, Aug 29, 2017	86.42	86.99	86.03	86.83
5087	NYSE	RL	Mon, Aug 28, 2017	87.08	87.63	86.43	87.23
5086	NYSE	RL	Fri, Aug 25, 2017	86.11	87.87	85.85	87.20
5085	NYSE	RL	Thu, Aug 24, 2017	85.40	86.94	84.75	85.95
5084	NYSE	RL	Wed, Aug 23, 2017	85.23	85.71	84.51	84.59
5083	NYSE	RL	Tue, Aug 22, 2017	85.36	85.53	84.47	85.32
5082	NYSE	RL	Mon, Aug 21, 2017	84.60	85.61	84.14	84.90
5081	NYSE	RL	Fri, Aug 18, 2017	85.24	85.29	83.83	84.32
5080	NYSE	RL	Thu, Aug 17, 2017	85.90	86.95	85.28	85.50
5079	NYSE	RL	Wed, Aug 16, 2017	85.22	86.99	85.22	86.15
5078	NYSE	RL	Tue, Aug 15, 2017	84.40	85.38	83.30	84.96
5077	NYSE	RL	Mon, Aug 14, 2017	84.50	85.18	83.94	84.87
5076	NYSE	RL	Fri, Aug 11, 2017	83.54	85.71	82.31	83.78
5075	NYSE	RL	Thu, Aug 10, 2017	86.69	87.24	83.32	83.84
5074	NYSE	RL	Wed, Aug 9, 2017	88.00	90.45	86.83	87.05
5073	NYSE	RL	Tue, Aug 8, 2017	86.31	88.75	84.25	88.53
5072	NYSE	RL	Mon, Aug 7, 2017	77.37	79.38	76.86	78.15
5071	NYSE	RL	Fri, Aug 4, 2017	76.05	77.35	76.02	77.29
5070	NYSE	RL	Thu, Aug 3, 2017	75.60	76.45	75.12	76.05
5069	NYSE	RL	Wed, Aug 2, 2017	75.60	76.10	75.20	75.51
5068	NYSE	RL	Tue, Aug 1, 2017	75.43	75.86	74.22	75.73
5067	NYSE	RL	Mon, Jul 31, 2017	75.58	76.24	74.52	75.65
5066	NYSE	RL	Fri, Jul 28, 2017	75.61	75.97	74.69	75.24
5065	NYSE	RL	Thu, Jul 27, 2017	74.50	75.71	73.75	75.61
5064	NYSE	RL	Wed, Jul 26, 2017	75.06	75.33	74.21	74.66
5063	NYSE	RL	Tue, Jul 25, 2017	73.20	75.77	73.20	74.98
5062	NYSE	RL	Mon, Jul 24, 2017	74.34	74.44	72.69	73.04
5061	NYSE	RL	Fri, Jul 21, 2017	73.71	75.02	73.14	74.88
5060	NYSE	RL	Thu, Jul 20, 2017	73.21	74.01	72.89	73.76
5059	NYSE	RL	Wed, Jul 19, 2017	72.21	73.31	72.08	72.97
5058	NYSE	RL	Tue, Jul 18, 2017	72.74	72.96	71.70	72.14
5057	NYSE	RL	Mon, Jul 17, 2017	71.50	73.99	71.50	72.82
5056	NYSE	RL	Fri, Jul 14, 2017	71.35	71.88	70.57	71.37
5055	NYSE	RL	Thu, Jul 13, 2017	71.62	72.35	71.30	71.88
5054	NYSE	RL	Wed, Jul 12, 2017	72.08	72.51	71.22	71.25
5053	NYSE	RL	Tue, Jul 11, 2017	72.60	72.73	71.56	71.75
5052	NYSE	RL	Mon, Jul 10, 2017	72.15	72.53	71.12	72.42
5051	NYSE	RL	Fri, Jul 7, 2017	70.85	72.86	70.77	72.30
5050	NYSE	RL	Thu, Jul 6, 2017	72.88	73.10	70.37	70.53
5049	NYSE	RL	Wed, Jul 5, 2017	74.73	74.84	72.43	73.10
5048	NYSE	RL	Mon, Jul 3, 2017	73.95	75.13	73.81	74.85
5047	NYSE	RL	Fri, Jun 30, 2017	73.72	74.29	73.00	73.80
5046	NYSE	RL	Thu, Jun 29, 2017	73.06	73.84	72.56	73.31
5045	NYSE	RL	Wed, Jun 28, 2017	72.81	73.66	72.72	72.85
5044	NYSE	RL	Tue, Jun 27, 2017	72.89	73.26	72.36	72.38
5043	NYSE	RL	Mon, Jun 26, 2017	72.80	73.37	72.19	72.89
5042	NYSE	RL	Fri, Jun 23, 2017	71.27	72.84	70.78	72.73
5041	NYSE	RL	Thu, Jun 22, 2017	71.08	73.96	70.90	71.43
5040	NYSE	RL	Wed, Jun 21, 2017	70.66	71.17	70.28	70.91
5039	NYSE	RL	Tue, Jun 20, 2017	71.57	71.80	70.45	70.66
5038	NYSE	RL	Mon, Jun 19, 2017	72.02	72.11	71.27	71.43
5037	NYSE	RL	Fri, Jun 16, 2017	71.51	72.12	71.06	72.08
5036	NYSE	RL	Thu, Jun 15, 2017	70.14	72.45	69.98	71.57
5035	NYSE	RL	Wed, Jun 14, 2017	70.57	70.73	69.56	70.59
5034	NYSE	RL	Tue, Jun 13, 2017	69.62	70.32	68.78	70.03
5033	NYSE	RL	Mon, Jun 12, 2017	70.00	72.00	69.50	69.70
5032	NYSE	RL	Fri, Jun 9, 2017	68.99	70.28	68.50	70.15
5031	NYSE	RL	Thu, Jun 8, 2017	69.97	70.42	68.87	69.20
5030	NYSE	RL	Wed, Jun 7, 2017	69.16	69.58	68.59	69.13
5029	NYSE	RL	Tue, Jun 6, 2017	68.66	69.46	68.37	69.02
5028	NYSE	RL	Mon, Jun 5, 2017	69.14	69.72	68.75	69.16
5027	NYSE	RL	Fri, Jun 2, 2017	69.70	69.92	68.72	69.17
5026	NYSE	RL	Thu, Jun 1, 2017	68.16	69.71	67.97	69.50
5025	NYSE	RL	Wed, May 31, 2017	67.24	67.85	66.53	67.80
5024	NYSE	RL	Tue, May 30, 2017	66.33	67.58	66.06	67.34
5023	NYSE	RL	Fri, May 26, 2017	66.62	66.79	66.06	66.11
5022	NYSE	RL	Thu, May 25, 2017	67.27	67.69	66.45	66.52
5021	NYSE	RL	Wed, May 24, 2017	67.64	67.71	66.26	66.68
5020	NYSE	RL	Tue, May 23, 2017	68.48	68.48	67.56	67.70
5019	NYSE	RL	Mon, May 22, 2017	69.39	70.19	68.07	68.24
5018	NYSE	RL	Fri, May 19, 2017	71.24	71.67	68.23	69.29
5017	NYSE	RL	Thu, May 18, 2017	75.00	75.49	70.47	71.38
5016	NYSE	RL	Wed, May 17, 2017	73.41	73.77	71.51	72.75
5015	NYSE	RL	Tue, May 16, 2017	76.57	76.57	73.82	73.94
5014	NYSE	RL	Mon, May 15, 2017	76.02	77.61	76.00	76.55
5013	NYSE	RL	Fri, May 12, 2017	78.94	79.03	76.24	76.40
5012	NYSE	RL	Thu, May 11, 2017	82.39	82.39	78.60	79.23
5011	NYSE	RL	Wed, May 10, 2017	83.88	84.43	82.97	83.07
5010	NYSE	RL	Tue, May 9, 2017	82.24	84.47	82.17	84.05
5009	NYSE	RL	Mon, May 8, 2017	82.52	84.00	81.95	82.10
5008	NYSE	RL	Fri, May 5, 2017	80.50	82.69	80.50	82.11
5007	NYSE	RL	Thu, May 4, 2017	80.00	80.70	79.44	80.34
5006	NYSE	RL	Wed, May 3, 2017	80.69	80.93	79.20	79.87
5005	NYSE	RL	Tue, May 2, 2017	79.59	80.99	79.41	80.81
5004	NYSE	RL	Mon, May 1, 2017	80.91	80.91	79.28	79.31
5003	NYSE	RL	Fri, Apr 28, 2017	82.26	82.26	80.46	80.72
5002	NYSE	RL	Thu, Apr 27, 2017	81.50	82.57	80.75	82.42
5001	NYSE	RL	Wed, Apr 26, 2017	80.80	81.87	80.61	81.18
5000	NYSE	RL	Tue, Apr 25, 2017	79.75	80.60	79.38	80.57
4999	NYSE	RL	Mon, Apr 24, 2017	79.80	80.10	79.26	79.61
4998	NYSE	RL	Fri, Apr 21, 2017	79.67	79.67	78.29	78.92
4997	NYSE	RL	Thu, Apr 20, 2017	79.30	80.32	79.10	79.72
4996	NYSE	RL	Wed, Apr 19, 2017	79.85	80.50	79.26	80.00
4995	NYSE	RL	Tue, Apr 18, 2017	79.52	79.98	79.36	79.53
4994	NYSE	RL	Mon, Apr 17, 2017	79.21	80.05	78.90	80.00
4993	NYSE	RL	Thu, Apr 13, 2017	80.42	80.50	78.96	79.15
4992	NYSE	RL	Wed, Apr 12, 2017	80.35	80.69	79.86	80.18
4991	NYSE	RL	Tue, Apr 11, 2017	80.62	80.95	79.20	80.33
4990	NYSE	RL	Mon, Apr 10, 2017	79.50	81.76	79.50	80.53
4989	NYSE	RL	Fri, Apr 7, 2017	80.46	80.50	79.13	79.28
4988	NYSE	RL	Thu, Apr 6, 2017	79.85	82.31	79.85	80.71
4987	NYSE	RL	Wed, Apr 5, 2017	77.93	80.41	77.87	79.52
4986	NYSE	RL	Tue, Apr 4, 2017	81.00	81.37	76.69	77.74
4985	NYSE	RL	Mon, Apr 3, 2017	81.83	82.08	80.97	81.37
4984	NYSE	RL	Fri, Mar 31, 2017	82.02	82.28	81.27	81.62
4983	NYSE	RL	Thu, Mar 30, 2017	82.75	83.58	81.69	81.90
4982	NYSE	RL	Wed, Mar 29, 2017	80.88	83.26	80.88	82.97
4981	NYSE	RL	Tue, Mar 28, 2017	80.41	81.92	80.17	81.15
4980	NYSE	RL	Mon, Mar 27, 2017	78.93	80.52	78.79	80.42
4979	NYSE	RL	Fri, Mar 24, 2017	79.17	80.18	78.92	79.74
4978	NYSE	RL	Thu, Mar 23, 2017	79.57	79.96	78.72	79.22
4977	NYSE	RL	Wed, Mar 22, 2017	77.92	78.38	77.39	78.21
4976	NYSE	RL	Tue, Mar 21, 2017	79.76	79.87	77.47	78.23
4975	NYSE	RL	Mon, Mar 20, 2017	80.71	80.71	79.21	79.46
4974	NYSE	RL	Fri, Mar 17, 2017	81.25	81.34	79.96	80.70
4973	NYSE	RL	Thu, Mar 16, 2017	80.96	81.65	80.63	81.04
4972	NYSE	RL	Wed, Mar 15, 2017	79.99	81.57	79.99	81.25
4971	NYSE	RL	Tue, Mar 14, 2017	79.69	80.34	79.22	80.03
4970	NYSE	RL	Mon, Mar 13, 2017	80.43	80.68	78.87	79.59
4969	NYSE	RL	Fri, Mar 10, 2017	79.81	80.70	79.57	80.30
4968	NYSE	RL	Thu, Mar 9, 2017	80.26	80.37	79.41	79.68
4967	NYSE	RL	Wed, Mar 8, 2017	79.33	80.69	79.12	80.43
4966	NYSE	RL	Tue, Mar 7, 2017	79.30	79.58	78.37	79.14
4965	NYSE	RL	Mon, Mar 6, 2017	79.79	80.03	79.00	79.73
4964	NYSE	RL	Fri, Mar 3, 2017	80.65	81.19	79.25	79.79
4963	NYSE	RL	Thu, Mar 2, 2017	80.15	81.08	79.85	80.71
4962	NYSE	RL	Wed, Mar 1, 2017	80.06	80.60	78.92	80.57
4961	NYSE	RL	Tue, Feb 28, 2017	79.78	79.83	78.90	79.33
4960	NYSE	RL	Mon, Feb 27, 2017	79.08	79.99	78.77	79.79
4959	NYSE	RL	Fri, Feb 24, 2017	78.62	79.93	78.37	79.21
4958	NYSE	RL	Thu, Feb 23, 2017	78.69	79.35	78.11	78.65
4957	NYSE	RL	Wed, Feb 22, 2017	77.82	78.17	76.75	78.11
4956	NYSE	RL	Tue, Feb 21, 2017	78.81	79.22	78.08	78.19
4955	NYSE	RL	Fri, Feb 17, 2017	78.06	79.09	78.06	78.39
4954	NYSE	RL	Thu, Feb 16, 2017	79.25	79.90	78.36	78.47
4953	NYSE	RL	Wed, Feb 15, 2017	79.68	79.99	78.74	79.17
4952	NYSE	RL	Tue, Feb 14, 2017	78.97	80.25	78.91	79.49
4951	NYSE	RL	Mon, Feb 13, 2017	80.04	80.16	79.28	79.34
4950	NYSE	RL	Fri, Feb 10, 2017	78.41	80.13	78.40	79.61
4949	NYSE	RL	Thu, Feb 9, 2017	77.70	78.29	77.54	77.98
4948	NYSE	RL	Wed, Feb 8, 2017	76.28	77.67	75.80	77.50
4947	NYSE	RL	Tue, Feb 7, 2017	77.01	77.14	75.92	75.98
4946	NYSE	RL	Mon, Feb 6, 2017	76.18	77.23	75.62	76.53
4945	NYSE	RL	Fri, Feb 3, 2017	75.96	77.62	75.90	76.17
4944	NYSE	RL	Thu, Feb 2, 2017	80.51	81.00	76.18	76.61
4943	NYSE	RL	Wed, Feb 1, 2017	88.12	88.47	86.53	87.37
4942	NYSE	RL	Tue, Jan 31, 2017	86.76	88.66	85.91	88.43
4941	NYSE	RL	Mon, Jan 30, 2017	87.70	88.83	87.28	88.44
4940	NYSE	RL	Fri, Jan 27, 2017	90.46	90.63	87.81	87.97
4939	NYSE	RL	Thu, Jan 26, 2017	90.77	91.25	89.49	90.01
4938	NYSE	RL	Wed, Jan 25, 2017	90.67	92.10	90.57	91.15
4937	NYSE	RL	Tue, Jan 24, 2017	89.77	90.50	89.43	90.11
4936	NYSE	RL	Mon, Jan 23, 2017	88.46	89.40	87.49	89.29
4935	NYSE	RL	Fri, Jan 20, 2017	88.38	89.46	87.71	88.90
4934	NYSE	RL	Thu, Jan 19, 2017	89.38	90.31	87.67	88.20
4933	NYSE	RL	Wed, Jan 18, 2017	89.57	89.61	87.76	89.29
4932	NYSE	RL	Tue, Jan 17, 2017	87.00	90.13	86.83	89.58
4931	NYSE	RL	Fri, Jan 13, 2017	86.75	87.36	85.79	86.32
4930	NYSE	RL	Thu, Jan 12, 2017	86.08	86.91	85.90	86.39
4929	NYSE	RL	Wed, Jan 11, 2017	87.75	88.29	85.95	86.64
4928	NYSE	RL	Tue, Jan 10, 2017	87.91	88.84	87.51	87.94
4927	NYSE	RL	Mon, Jan 9, 2017	88.94	88.94	87.22	87.25
4926	NYSE	RL	Fri, Jan 6, 2017	89.27	89.45	87.55	88.58
4925	NYSE	RL	Thu, Jan 5, 2017	88.62	89.12	87.07	89.05
4924	NYSE	RL	Wed, Jan 4, 2017	91.00	92.49	90.15	90.62
4923	NYSE	RL	Tue, Jan 3, 2017	91.27	93.05	90.56	90.63
4922	NYSE	RL	Fri, Dec 30, 2016	90.75	91.47	90.07	90.32
4921	NYSE	RL	Thu, Dec 29, 2016	89.90	91.07	89.90	90.74
4920	NYSE	RL	Wed, Dec 28, 2016	89.90	90.39	89.31	89.98
4919	NYSE	RL	Tue, Dec 27, 2016	89.97	91.12	89.62	89.60
4918	NYSE	RL	Fri, Dec 23, 2016	91.00	92.34	89.24	89.45
4917	NYSE	RL	Thu, Dec 22, 2016	92.75	92.88	90.01	90.73
4916	NYSE	RL	Wed, Dec 21, 2016	92.69	93.31	92.27	92.81
4915	NYSE	RL	Tue, Dec 20, 2016	93.32	94.06	92.54	92.92
4914	NYSE	RL	Mon, Dec 19, 2016	94.35	95.34	93.00	93.24
4913	NYSE	RL	Fri, Dec 16, 2016	97.07	97.10	93.46	94.75
4912	NYSE	RL	Thu, Dec 15, 2016	101.60	101.67	95.67	96.93
4911	NYSE	RL	Wed, Dec 14, 2016	103.19	103.86	101.17	101.75
4910	NYSE	RL	Tue, Dec 13, 2016	104.11	104.90	103.54	103.76
4909	NYSE	RL	Mon, Dec 12, 2016	108.38	108.91	103.24	103.77
4908	NYSE	RL	Fri, Dec 9, 2016	108.83	109.74	108.44	109.00
4907	NYSE	RL	Thu, Dec 8, 2016	109.40	110.42	108.23	108.88
4906	NYSE	RL	Wed, Dec 7, 2016	106.98	109.32	106.90	108.96
4905	NYSE	RL	Tue, Dec 6, 2016	108.09	108.28	106.95	107.42
4904	NYSE	RL	Mon, Dec 5, 2016	106.64	108.74	105.94	108.19
4903	NYSE	RL	Fri, Dec 2, 2016	105.18	107.25	104.16	105.72
4902	NYSE	RL	Thu, Dec 1, 2016	105.05	106.51	104.14	104.37
4901	NYSE	RL	Wed, Nov 30, 2016	107.98	108.87	104.38	104.61
4900	NYSE	RL	Tue, Nov 29, 2016	110.48	110.87	108.09	108.61
4899	NYSE	RL	Mon, Nov 28, 2016	111.63	112.13	109.87	110.91
4898	NYSE	RL	Fri, Nov 25, 2016	112.54	113.06	111.96	112.17
4897	NYSE	RL	Wed, Nov 23, 2016	112.82	114.00	111.71	112.52
4896	NYSE	RL	Tue, Nov 22, 2016	111.33	113.75	110.49	113.68
4895	NYSE	RL	Mon, Nov 21, 2016	110.29	111.74	110.14	110.57
4894	NYSE	RL	Fri, Nov 18, 2016	112.89	113.27	110.15	110.28
4893	NYSE	RL	Thu, Nov 17, 2016	112.73	113.67	111.70	113.57
4892	NYSE	RL	Wed, Nov 16, 2016	111.71	113.69	111.71	111.92
4891	NYSE	RL	Tue, Nov 15, 2016	111.59	113.59	110.48	113.17
4890	NYSE	RL	Mon, Nov 14, 2016	107.15	112.39	106.93	111.59
4889	NYSE	RL	Fri, Nov 11, 2016	106.84	108.88	103.72	107.10
4888	NYSE	RL	Thu, Nov 10, 2016	103.27	110.45	103.10	106.26
4887	NYSE	RL	Wed, Nov 9, 2016	97.08	103.00	96.10	102.15
4886	NYSE	RL	Tue, Nov 8, 2016	99.64	100.00	98.14	98.91
4885	NYSE	RL	Mon, Nov 7, 2016	100.09	100.41	99.26	99.83
4884	NYSE	RL	Fri, Nov 4, 2016	97.95	100.13	97.95	98.59
4883	NYSE	RL	Thu, Nov 3, 2016	98.14	98.32	97.35	97.64
4882	NYSE	RL	Wed, Nov 2, 2016	97.96	99.31	97.29	97.76
4881	NYSE	RL	Tue, Nov 1, 2016	98.54	100.44	97.34	98.66
4880	NYSE	RL	Mon, Oct 31, 2016	98.20	98.50	97.56	98.10
4879	NYSE	RL	Fri, Oct 28, 2016	98.53	100.16	98.05	98.14
4878	NYSE	RL	Thu, Oct 27, 2016	98.31	98.80	97.40	97.83
4877	NYSE	RL	Wed, Oct 26, 2016	97.34	99.10	97.27	98.05
4876	NYSE	RL	Tue, Oct 25, 2016	96.50	98.94	96.10	97.82
4875	NYSE	RL	Mon, Oct 24, 2016	97.13	98.83	97.13	98.60
4874	NYSE	RL	Fri, Oct 21, 2016	96.58	96.78	94.89	96.63
4873	NYSE	RL	Thu, Oct 20, 2016	98.73	98.73	97.10	97.59
4872	NYSE	RL	Wed, Oct 19, 2016	98.02	99.38	97.70	98.98
4871	NYSE	RL	Tue, Oct 18, 2016	97.57	98.27	97.26	97.64
4870	NYSE	RL	Mon, Oct 17, 2016	97.58	97.88	96.88	97.19
4869	NYSE	RL	Fri, Oct 14, 2016	100.00	100.88	97.50	97.52
4868	NYSE	RL	Thu, Oct 13, 2016	101.05	101.17	98.04	99.69
4867	NYSE	RL	Wed, Oct 12, 2016	102.33	102.68	101.42	101.71
4866	NYSE	RL	Tue, Oct 11, 2016	103.83	104.97	102.11	102.33
4865	NYSE	RL	Mon, Oct 10, 2016	103.54	104.79	103.21	103.63
4864	NYSE	RL	Fri, Oct 7, 2016	103.56	104.60	102.63	103.01
4863	NYSE	RL	Thu, Oct 6, 2016	100.33	101.79	100.01	101.41
4862	NYSE	RL	Wed, Oct 5, 2016	100.54	101.37	99.70	99.75
4861	NYSE	RL	Tue, Oct 4, 2016	100.68	101.40	100.00	100.29
4860	NYSE	RL	Mon, Oct 3, 2016	100.70	101.96	100.17	100.93
4859	NYSE	RL	Fri, Sep 30, 2016	100.36	101.84	100.02	101.14
4858	NYSE	RL	Thu, Sep 29, 2016	98.28	100.42	98.28	99.65
4857	NYSE	RL	Wed, Sep 28, 2016	97.27	98.49	97.12	97.94
4856	NYSE	RL	Tue, Sep 27, 2016	96.84	97.98	96.28	97.36
4855	NYSE	RL	Mon, Sep 26, 2016	99.30	99.95	96.47	96.77
4854	NYSE	RL	Fri, Sep 23, 2016	98.87	100.27	98.87	99.91
4853	NYSE	RL	Thu, Sep 22, 2016	99.82	100.33	98.69	98.97
4852	NYSE	RL	Wed, Sep 21, 2016	98.78	99.60	97.99	99.11
4851	NYSE	RL	Tue, Sep 20, 2016	100.38	100.72	98.54	98.77
4850	NYSE	RL	Mon, Sep 19, 2016	100.37	100.97	99.53	99.95
4849	NYSE	RL	Fri, Sep 16, 2016	99.47	100.25	99.15	100.07
4848	NYSE	RL	Thu, Sep 15, 2016	99.17	100.22	98.68	100.06
4847	NYSE	RL	Wed, Sep 14, 2016	100.70	100.70	99.18	99.77
4846	NYSE	RL	Tue, Sep 13, 2016	100.93	101.85	99.78	100.47
4845	NYSE	RL	Mon, Sep 12, 2016	100.18	101.97	99.64	101.80
4844	NYSE	RL	Fri, Sep 9, 2016	102.56	102.56	100.52	100.74
4843	NYSE	RL	Thu, Sep 8, 2016	104.35	104.79	102.41	102.88
4842	NYSE	RL	Wed, Sep 7, 2016	102.86	104.89	102.07	104.84
4841	NYSE	RL	Tue, Sep 6, 2016	103.28	103.86	101.73	102.56
4840	NYSE	RL	Fri, Sep 2, 2016	103.50	104.35	102.68	103.23
4839	NYSE	RL	Thu, Sep 1, 2016	104.11	104.30	102.31	103.53
4838	NYSE	RL	Wed, Aug 31, 2016	104.39	104.85	102.59	103.62
4837	NYSE	RL	Tue, Aug 30, 2016	105.90	105.90	104.23	104.50
4836	NYSE	RL	Mon, Aug 29, 2016	106.29	107.33	105.77	106.45
4835	NYSE	RL	Fri, Aug 26, 2016	107.14	108.30	106.03	106.42
4834	NYSE	RL	Thu, Aug 25, 2016	107.68	108.12	106.56	107.09
4833	NYSE	RL	Wed, Aug 24, 2016	108.91	108.91	107.65	107.87
4832	NYSE	RL	Tue, Aug 23, 2016	108.95	109.85	108.22	109.09
4831	NYSE	RL	Mon, Aug 22, 2016	108.93	108.93	107.77	108.04
4830	NYSE	RL	Fri, Aug 19, 2016	108.34	109.15	108.26	108.93
4829	NYSE	RL	Thu, Aug 18, 2016	107.78	108.62	107.68	108.61
4828	NYSE	RL	Wed, Aug 17, 2016	108.57	108.76	107.32	107.50
4827	NYSE	RL	Tue, Aug 16, 2016	108.98	109.26	108.58	108.81
4826	NYSE	RL	Mon, Aug 15, 2016	108.72	109.66	108.14	109.17
4825	NYSE	RL	Fri, Aug 12, 2016	108.21	109.12	107.18	108.19
4824	NYSE	RL	Thu, Aug 11, 2016	104.88	109.70	104.32	108.70
4823	NYSE	RL	Wed, Aug 10, 2016	102.30	105.70	101.74	103.14
4822	NYSE	RL	Tue, Aug 9, 2016	95.21	95.62	93.81	95.07
4821	NYSE	RL	Mon, Aug 8, 2016	96.32	97.75	95.29	95.96
4820	NYSE	RL	Fri, Aug 5, 2016	95.02	96.54	94.04	96.05
4819	NYSE	RL	Thu, Aug 4, 2016	93.21	94.83	92.96	94.27
4818	NYSE	RL	Wed, Aug 3, 2016	90.31	93.46	90.31	92.86
4817	NYSE	RL	Tue, Aug 2, 2016	97.62	97.62	93.30	93.40
4816	NYSE	RL	Mon, Aug 1, 2016	97.89	98.54	96.91	97.68
4815	NYSE	RL	Fri, Jul 29, 2016	96.78	98.32	96.52	98.09
4814	NYSE	RL	Thu, Jul 28, 2016	99.07	99.10	96.13	96.90
4813	NYSE	RL	Wed, Jul 27, 2016	100.58	101.09	98.26	99.25
4812	NYSE	RL	Tue, Jul 26, 2016	99.86	101.17	99.76	100.95
4811	NYSE	RL	Mon, Jul 25, 2016	98.92	99.95	98.29	99.76
4810	NYSE	RL	Fri, Jul 22, 2016	98.74	99.12	97.35	98.89
4809	NYSE	RL	Thu, Jul 21, 2016	100.21	100.93	98.93	99.18
4808	NYSE	RL	Wed, Jul 20, 2016	99.23	100.29	98.61	100.04
4807	NYSE	RL	Tue, Jul 19, 2016	99.00	99.00	98.12	98.80
4806	NYSE	RL	Mon, Jul 18, 2016	98.67	99.98	98.67	99.16
4805	NYSE	RL	Fri, Jul 15, 2016	99.42	99.87	98.75	98.87
4804	NYSE	RL	Thu, Jul 14, 2016	99.05	99.72	98.57	98.92
4803	NYSE	RL	Wed, Jul 13, 2016	98.99	99.11	97.92	98.53
4802	NYSE	RL	Tue, Jul 12, 2016	96.37	98.76	96.34	98.57
4801	NYSE	RL	Mon, Jul 11, 2016	94.05	96.46	93.57	96.01
4800	NYSE	RL	Fri, Jul 8, 2016	92.47	93.80	92.26	93.25
4799	NYSE	RL	Thu, Jul 7, 2016	90.11	92.20	90.11	91.76
4798	NYSE	RL	Wed, Jul 6, 2016	87.80	90.21	87.26	90.16
4797	NYSE	RL	Tue, Jul 5, 2016	89.66	89.83	87.65	88.52
4796	NYSE	RL	Fri, Jul 1, 2016	89.67	91.74	89.52	90.08
4795	NYSE	RL	Thu, Jun 30, 2016	88.90	89.63	88.24	89.62
4794	NYSE	RL	Wed, Jun 29, 2016	88.54	89.52	88.15	88.73
4793	NYSE	RL	Tue, Jun 28, 2016	88.28	89.12	86.50	87.39
4792	NYSE	RL	Mon, Jun 27, 2016	88.48	88.48	85.70	87.38
4791	NYSE	RL	Fri, Jun 24, 2016	92.86	93.88	89.27	89.60
4790	NYSE	RL	Thu, Jun 23, 2016	97.51	98.07	96.58	97.25
4789	NYSE	RL	Wed, Jun 22, 2016	97.50	97.65	96.31	96.41
4788	NYSE	RL	Tue, Jun 21, 2016	96.40	98.50	96.10	97.17
4787	NYSE	RL	Mon, Jun 20, 2016	96.77	97.81	95.69	96.20
4786	NYSE	RL	Fri, Jun 17, 2016	94.16	96.00	93.98	95.65
4785	NYSE	RL	Thu, Jun 16, 2016	94.04	94.24	92.95	94.00
4784	NYSE	RL	Wed, Jun 15, 2016	91.99	95.40	91.91	94.56
4783	NYSE	RL	Tue, Jun 14, 2016	93.38	94.11	90.79	91.36
4782	NYSE	RL	Mon, Jun 13, 2016	95.16	96.00	93.78	93.83
4781	NYSE	RL	Fri, Jun 10, 2016	95.11	96.70	94.96	95.80
4780	NYSE	RL	Thu, Jun 9, 2016	92.96	96.30	92.50	96.18
4779	NYSE	RL	Wed, Jun 8, 2016	94.14	94.50	92.60	93.74
4778	NYSE	RL	Tue, Jun 7, 2016	86.25	96.14	86.25	94.06
4777	NYSE	RL	Mon, Jun 6, 2016	96.27	97.42	95.56	96.33
4776	NYSE	RL	Fri, Jun 3, 2016	96.02	96.38	95.01	95.81
4775	NYSE	RL	Thu, Jun 2, 2016	95.50	96.61	95.28	96.61
4774	NYSE	RL	Wed, Jun 1, 2016	93.65	95.87	93.57	95.46
4773	NYSE	RL	Tue, May 31, 2016	94.09	94.49	93.33	94.33
4772	NYSE	RL	Fri, May 27, 2016	93.93	94.39	93.40	94.07
4771	NYSE	RL	Thu, May 26, 2016	94.44	94.94	93.70	93.85
4770	NYSE	RL	Wed, May 25, 2016	93.00	94.50	92.67	93.93
4769	NYSE	RL	Tue, May 24, 2016	92.96	94.10	92.21	93.39
4768	NYSE	RL	Mon, May 23, 2016	91.91	93.30	91.44	92.71
4767	NYSE	RL	Fri, May 20, 2016	89.73	91.92	89.64	91.63
4766	NYSE	RL	Thu, May 19, 2016	89.19	90.33	87.74	89.16
4765	NYSE	RL	Wed, May 18, 2016	87.20	89.10	86.50	89.00
4764	NYSE	RL	Tue, May 17, 2016	86.00	89.98	85.58	88.11
4763	NYSE	RL	Mon, May 16, 2016	85.64	87.29	85.40	86.50
4762	NYSE	RL	Fri, May 13, 2016	86.01	88.37	84.54	85.50
4761	NYSE	RL	Thu, May 12, 2016	89.96	90.13	83.98	86.88
4760	NYSE	RL	Wed, May 11, 2016	87.07	87.54	83.66	84.50
4759	NYSE	RL	Tue, May 10, 2016	87.39	90.40	87.39	89.35
4758	NYSE	RL	Mon, May 9, 2016	90.00	90.76	89.54	90.30
4757	NYSE	RL	Fri, May 6, 2016	90.80	91.18	89.12	90.11
4756	NYSE	RL	Thu, May 5, 2016	93.13	93.48	90.94	91.00
4755	NYSE	RL	Wed, May 4, 2016	93.99	94.97	92.74	93.05
4754	NYSE	RL	Tue, May 3, 2016	94.59	95.25	93.37	94.53
4753	NYSE	RL	Mon, May 2, 2016	93.28	95.56	92.79	95.23
4752	NYSE	RL	Fri, Apr 29, 2016	94.00	94.43	91.98	93.21
4751	NYSE	RL	Thu, Apr 28, 2016	93.98	96.29	93.79	94.01
4750	NYSE	RL	Wed, Apr 27, 2016	95.36	95.36	94.58	94.89
4749	NYSE	RL	Tue, Apr 26, 2016	94.28	95.02	93.35	94.97
4748	NYSE	RL	Mon, Apr 25, 2016	93.79	94.48	92.72	94.38
4747	NYSE	RL	Fri, Apr 22, 2016	94.48	95.28	93.34	93.98
4746	NYSE	RL	Thu, Apr 21, 2016	95.34	95.92	93.81	94.08
4745	NYSE	RL	Wed, Apr 20, 2016	94.65	95.79	94.20	94.83
4744	NYSE	RL	Tue, Apr 19, 2016	95.40	95.90	94.09	94.81
4743	NYSE	RL	Mon, Apr 18, 2016	94.10	95.40	93.20	95.19
4742	NYSE	RL	Fri, Apr 15, 2016	92.41	94.73	92.36	94.47
4741	NYSE	RL	Thu, Apr 14, 2016	93.22	93.61	91.82	92.55
4740	NYSE	RL	Wed, Apr 13, 2016	91.80	93.99	91.59	93.57
4739	NYSE	RL	Tue, Apr 12, 2016	91.31	91.73	89.64	91.08
4738	NYSE	RL	Mon, Apr 11, 2016	91.00	91.82	90.28	90.37
4737	NYSE	RL	Fri, Apr 8, 2016	94.00	94.48	90.53	91.24
4736	NYSE	RL	Thu, Apr 7, 2016	96.08	96.68	93.74	94.56
4735	NYSE	RL	Wed, Apr 6, 2016	93.98	96.54	93.87	96.48
4734	NYSE	RL	Tue, Apr 5, 2016	93.80	93.80	93.80	93.85
4733	NYSE	RL	Mon, Apr 4, 2016	97.52	97.73	93.55	93.80
4732	NYSE	RL	Fri, Apr 1, 2016	95.67	97.33	94.57	97.26
4731	NYSE	RL	Thu, Mar 31, 2016	96.47	97.39	95.36	96.26
4730	NYSE	RL	Wed, Mar 30, 2016	96.59	97.50	96.14	96.92
4729	NYSE	RL	Tue, Mar 29, 2016	95.82	97.45	95.05	96.50
4728	NYSE	RL	Mon, Mar 28, 2016	95.77	97.43	95.66	96.43
4727	NYSE	RL	Thu, Mar 24, 2016	95.89	95.89	95.89	95.55
4726	NYSE	RL	Wed, Mar 23, 2016	97.21	97.43	95.43	95.89
4725	NYSE	RL	Tue, Mar 22, 2016	98.26	98.55	96.29	97.76
4724	NYSE	RL	Mon, Mar 21, 2016	98.47	100.18	98.47	99.25
4723	NYSE	RL	Fri, Mar 18, 2016	97.32	98.46	96.67	98.12
4722	NYSE	RL	Thu, Mar 17, 2016	95.53	97.72	95.53	97.11
4721	NYSE	RL	Wed, Mar 16, 2016	96.84	97.31	94.09	95.73
4720	NYSE	RL	Tue, Mar 15, 2016	98.57	98.57	98.57	97.30
4719	NYSE	RL	Mon, Mar 14, 2016	98.16	99.57	97.70	98.57
4718	NYSE	RL	Fri, Mar 11, 2016	97.22	99.38	96.75	98.49
4717	NYSE	RL	Thu, Mar 10, 2016	97.15	97.15	97.15	96.25
4716	NYSE	RL	Wed, Mar 9, 2016	97.12	97.12	97.12	97.15
4715	NYSE	RL	Tue, Mar 8, 2016	98.25	98.88	97.03	97.12
4714	NYSE	RL	Mon, Mar 7, 2016	96.73	100.00	96.42	98.70
4713	NYSE	RL	Fri, Mar 4, 2016	95.84	98.45	95.32	97.16
4712	NYSE	RL	Thu, Mar 3, 2016	94.32	96.00	94.10	95.77
4711	NYSE	RL	Wed, Mar 2, 2016	93.52	94.62	92.77	94.57
4710	NYSE	RL	Tue, Mar 1, 2016	90.76	90.76	90.76	93.69
4709	NYSE	RL	Mon, Feb 29, 2016	90.85	92.54	90.69	90.76
4708	NYSE	RL	Fri, Feb 26, 2016	91.97	92.03	89.36	90.85
4707	NYSE	RL	Thu, Feb 25, 2016	90.20	92.25	88.60	91.92
4706	NYSE	RL	Wed, Feb 24, 2016	88.61	90.33	88.17	89.96
4705	NYSE	RL	Tue, Feb 23, 2016	90.89	92.14	89.48	89.80
4704	NYSE	RL	Mon, Feb 22, 2016	89.49	91.43	88.28	91.00
4703	NYSE	RL	Fri, Feb 19, 2016	87.70	88.58	86.55	88.28
4702	NYSE	RL	Thu, Feb 18, 2016	89.36	89.83	88.33	88.83
4701	NYSE	RL	Wed, Feb 17, 2016	89.56	90.65	88.47	89.24
4700	NYSE	RL	Tue, Feb 16, 2016	87.71	89.07	86.23	88.33
4699	NYSE	RL	Fri, Feb 12, 2016	83.80	87.77	83.80	86.94
4698	NYSE	RL	Thu, Feb 11, 2016	83.63	85.70	82.15	83.18
4697	NYSE	RL	Wed, Feb 10, 2016	84.33	86.06	83.00	84.50
4696	NYSE	RL	Tue, Feb 9, 2016	84.75	85.91	82.79	83.70
4695	NYSE	RL	Mon, Feb 8, 2016	85.10	87.31	84.00	85.23
4694	NYSE	RL	Fri, Feb 5, 2016	88.53	90.63	87.01	87.25
4693	NYSE	RL	Thu, Feb 4, 2016	103.27	103.50	88.24	89.95
4692	NYSE	RL	Wed, Feb 3, 2016	112.66	115.85	110.50	115.56
4691	NYSE	RL	Tue, Feb 2, 2016	114.61	115.54	110.55	111.76
4690	NYSE	RL	Mon, Feb 1, 2016	111.20	113.50	110.31	112.33
4689	NYSE	RL	Fri, Jan 29, 2016	110.62	113.03	109.06	112.50
4688	NYSE	RL	Thu, Jan 28, 2016	110.61	112.82	108.16	109.63
4687	NYSE	RL	Wed, Jan 27, 2016	108.06	110.96	107.26	108.46
4686	NYSE	RL	Tue, Jan 26, 2016	107.37	110.24	106.73	109.12
4685	NYSE	RL	Mon, Jan 25, 2016	106.94	107.85	105.05	106.53
4684	NYSE	RL	Fri, Jan 22, 2016	107.84	109.70	105.98	106.97
4683	NYSE	RL	Thu, Jan 21, 2016	103.51	108.06	102.08	105.94
4682	NYSE	RL	Wed, Jan 20, 2016	99.92	105.06	99.66	103.40
4681	NYSE	RL	Tue, Jan 19, 2016	101.44	104.00	99.34	101.38
4680	NYSE	RL	Fri, Jan 15, 2016	98.52	101.85	98.25	100.68
4679	NYSE	RL	Thu, Jan 14, 2016	100.62	102.06	98.15	101.04
4678	NYSE	RL	Wed, Jan 13, 2016	104.96	105.99	100.57	100.78
4677	NYSE	RL	Tue, Jan 12, 2016	103.60	105.87	101.84	103.96
4676	NYSE	RL	Mon, Jan 11, 2016	103.21	104.67	100.37	102.04
4675	NYSE	RL	Fri, Jan 8, 2016	105.00	106.78	103.35	103.59
4674	NYSE	RL	Thu, Jan 7, 2016	106.12	109.55	104.45	104.56
4673	NYSE	RL	Wed, Jan 6, 2016	109.93	110.15	106.17	108.10
4672	NYSE	RL	Tue, Jan 5, 2016	112.11	112.11	108.33	110.88
4671	NYSE	RL	Mon, Jan 4, 2016	109.99	111.72	108.01	111.56
4670	NYSE	RL	Thu, Dec 31, 2015	112.42	113.67	111.43	111.48
4669	NYSE	RL	Wed, Dec 30, 2015	113.96	114.93	112.11	112.66
4668	NYSE	RL	Tue, Dec 29, 2015	113.34	114.64	112.67	113.98
4667	NYSE	RL	Mon, Dec 28, 2015	113.01	113.85	110.64	112.39
4666	NYSE	RL	Thu, Dec 24, 2015	114.04	114.79	112.01	113.38
4665	NYSE	RL	Wed, Dec 23, 2015	112.93	114.84	111.81	114.51
4664	NYSE	RL	Tue, Dec 22, 2015	111.07	113.43	109.24	111.81
4663	NYSE	RL	Mon, Dec 21, 2015	112.05	112.29	109.47	110.61
4662	NYSE	RL	Fri, Dec 18, 2015	112.13	113.53	109.73	111.66
4661	NYSE	RL	Thu, Dec 17, 2015	116.00	116.58	111.97	112.75
4660	NYSE	RL	Wed, Dec 16, 2015	114.93	117.22	114.27	115.86
4659	NYSE	RL	Tue, Dec 15, 2015	114.04	114.93	112.75	114.54
4658	NYSE	RL	Mon, Dec 14, 2015	112.90	113.95	111.52	113.04
4657	NYSE	RL	Fri, Dec 11, 2015	114.41	114.79	112.64	112.98
4656	NYSE	RL	Thu, Dec 10, 2015	117.94	119.22	115.57	115.85
4655	NYSE	RL	Wed, Dec 9, 2015	117.51	119.60	116.84	118.19
4654	NYSE	RL	Tue, Dec 8, 2015	117.53	119.00	114.38	118.67
4653	NYSE	RL	Mon, Dec 7, 2015	119.15	119.90	116.08	119.59
4652	NYSE	RL	Fri, Dec 4, 2015	121.95	123.87	119.68	120.84
4651	NYSE	RL	Thu, Dec 3, 2015	124.71	124.82	120.94	122.17
4650	NYSE	RL	Wed, Dec 2, 2015	125.18	127.01	124.51	125.72
4649	NYSE	RL	Tue, Dec 1, 2015	124.47	125.61	123.98	124.83
4648	NYSE	RL	Mon, Nov 30, 2015	123.16	125.01	122.17	124.21
4647	NYSE	RL	Fri, Nov 27, 2015	125.68	126.29	122.86	123.99
4646	NYSE	RL	Wed, Nov 25, 2015	125.77	126.71	124.53	125.61
4645	NYSE	RL	Tue, Nov 24, 2015	124.41	125.58	121.93	124.99
4644	NYSE	RL	Mon, Nov 23, 2015	123.20	126.91	122.99	126.20
4643	NYSE	RL	Fri, Nov 20, 2015	123.02	125.57	122.17	123.71
4642	NYSE	RL	Thu, Nov 19, 2015	119.21	123.48	119.21	122.71
4641	NYSE	RL	Wed, Nov 18, 2015	119.41	119.64	117.01	119.39
4640	NYSE	RL	Tue, Nov 17, 2015	120.80	121.40	116.63	119.32
4639	NYSE	RL	Mon, Nov 16, 2015	119.01	121.10	117.55	120.64
4638	NYSE	RL	Fri, Nov 13, 2015	119.00	120.92	116.63	119.72
4637	NYSE	RL	Thu, Nov 12, 2015	123.88	125.36	121.96	122.13
4636	NYSE	RL	Wed, Nov 11, 2015	132.03	132.49	124.64	124.96
4635	NYSE	RL	Tue, Nov 10, 2015	133.65	134.70	130.14	133.20
4634	NYSE	RL	Mon, Nov 9, 2015	136.90	136.91	133.35	134.34
4633	NYSE	RL	Fri, Nov 6, 2015	130.64	137.38	130.48	137.24
4632	NYSE	RL	Thu, Nov 5, 2015	127.00	135.22	126.76	130.50
4631	NYSE	RL	Wed, Nov 4, 2015	114.47	115.14	112.07	113.57
4630	NYSE	RL	Tue, Nov 3, 2015	111.45	114.59	110.46	114.17
4629	NYSE	RL	Mon, Nov 2, 2015	110.89	111.33	108.75	110.85
4628	NYSE	RL	Fri, Oct 30, 2015	110.67	112.00	110.26	110.77
4627	NYSE	RL	Thu, Oct 29, 2015	109.42	111.01	108.98	110.33
4626	NYSE	RL	Wed, Oct 28, 2015	112.28	113.36	110.59	112.43
4625	NYSE	RL	Tue, Oct 27, 2015	113.80	114.47	112.05	112.18
4624	NYSE	RL	Mon, Oct 26, 2015	114.10	115.52	113.00	113.61
4623	NYSE	RL	Fri, Oct 23, 2015	114.94	116.68	110.48	113.69
4622	NYSE	RL	Thu, Oct 22, 2015	116.29	117.51	115.81	116.68
4621	NYSE	RL	Wed, Oct 21, 2015	118.08	118.10	115.50	115.81
4620	NYSE	RL	Tue, Oct 20, 2015	117.21	118.65	116.00	117.75
4619	NYSE	RL	Mon, Oct 19, 2015	116.67	117.66	115.75	117.21
4618	NYSE	RL	Fri, Oct 16, 2015	117.82	117.82	115.18	116.96
4617	NYSE	RL	Thu, Oct 15, 2015	119.23	119.61	115.88	117.29
4616	NYSE	RL	Wed, Oct 14, 2015	119.11	120.10	118.12	118.73
4615	NYSE	RL	Tue, Oct 13, 2015	119.27	120.27	118.19	118.73
4614	NYSE	RL	Mon, Oct 12, 2015	121.85	123.00	119.74	120.58
4613	NYSE	RL	Fri, Oct 9, 2015	120.00	121.56	118.90	120.54
4612	NYSE	RL	Thu, Oct 8, 2015	118.64	122.09	117.10	121.25
4611	NYSE	RL	Wed, Oct 7, 2015	120.33	120.97	117.27	118.62
4610	NYSE	RL	Tue, Oct 6, 2015	119.11	121.30	117.89	119.99
4609	NYSE	RL	Mon, Oct 5, 2015	118.26	119.52	116.31	119.28
4608	NYSE	RL	Fri, Oct 2, 2015	115.46	117.37	113.50	117.36
4607	NYSE	RL	Thu, Oct 1, 2015	117.20	118.25	115.11	116.56
4606	NYSE	RL	Wed, Sep 30, 2015	111.62	119.14	111.55	118.16
4605	NYSE	RL	Tue, Sep 29, 2015	104.79	105.79	103.29	104.05
4604	NYSE	RL	Mon, Sep 28, 2015	107.79	109.23	104.61	104.88
4603	NYSE	RL	Fri, Sep 25, 2015	110.47	110.71	107.75	108.32
4602	NYSE	RL	Thu, Sep 24, 2015	109.53	110.63	106.92	109.20
4601	NYSE	RL	Wed, Sep 23, 2015	110.44	112.07	106.92	108.07
4600	NYSE	RL	Tue, Sep 22, 2015	110.00	110.68	109.05	110.35
4599	NYSE	RL	Mon, Sep 21, 2015	110.78	111.89	110.11	111.51
4598	NYSE	RL	Fri, Sep 18, 2015	112.50	112.83	109.07	109.38
4597	NYSE	RL	Thu, Sep 17, 2015	114.41	116.05	113.49	113.95
4596	NYSE	RL	Wed, Sep 16, 2015	109.71	114.91	109.50	114.60
4595	NYSE	RL	Tue, Sep 15, 2015	108.34	109.90	107.80	109.71
4594	NYSE	RL	Mon, Sep 14, 2015	109.37	109.38	107.41	107.91
4593	NYSE	RL	Fri, Sep 11, 2015	108.88	110.33	108.04	109.71
4592	NYSE	RL	Thu, Sep 10, 2015	108.66	110.26	108.59	109.12
4591	NYSE	RL	Wed, Sep 9, 2015	112.26	113.50	108.60	108.84
4590	NYSE	RL	Tue, Sep 8, 2015	110.73	111.36	109.94	111.05
4589	NYSE	RL	Fri, Sep 4, 2015	109.45	110.32	108.25	108.98
4588	NYSE	RL	Thu, Sep 3, 2015	110.20	111.54	109.05	110.96
4587	NYSE	RL	Wed, Sep 2, 2015	109.67	109.87	107.50	109.50
4586	NYSE	RL	Tue, Sep 1, 2015	109.37	110.71	107.76	108.44
4585	NYSE	RL	Mon, Aug 31, 2015	110.37	113.19	109.42	111.19
4584	NYSE	RL	Fri, Aug 28, 2015	109.04	111.72	108.50	110.89
4583	NYSE	RL	Thu, Aug 27, 2015	108.63	109.88	107.13	109.18
4582	NYSE	RL	Wed, Aug 26, 2015	107.69	108.29	104.34	106.79
4581	NYSE	RL	Tue, Aug 25, 2015	110.01	110.20	104.94	105.02
4580	NYSE	RL	Mon, Aug 24, 2015	105.04	111.72	104.63	107.59
4579	NYSE	RL	Fri, Aug 21, 2015	111.65	112.50	110.18	110.64
4578	NYSE	RL	Thu, Aug 20, 2015	114.46	115.48	112.88	112.90
4577	NYSE	RL	Wed, Aug 19, 2015	117.08	117.43	115.43	115.72
4576	NYSE	RL	Tue, Aug 18, 2015	118.00	118.31	116.62	117.23
4575	NYSE	RL	Mon, Aug 17, 2015	117.27	118.15	116.46	117.99
4574	NYSE	RL	Fri, Aug 14, 2015	117.33	118.58	117.03	118.00
4573	NYSE	RL	Thu, Aug 13, 2015	118.23	118.70	117.02	117.29
4572	NYSE	RL	Wed, Aug 12, 2015	118.48	118.48	116.18	118.00
4571	NYSE	RL	Tue, Aug 11, 2015	119.83	120.01	118.51	119.00
4570	NYSE	RL	Mon, Aug 10, 2015	121.03	121.41	119.31	120.54
4569	NYSE	RL	Fri, Aug 7, 2015	119.74	120.84	119.00	120.20
4568	NYSE	RL	Thu, Aug 6, 2015	121.83	122.29	119.62	120.17
4567	NYSE	RL	Wed, Aug 5, 2015	127.65	129.16	120.88	121.50
4566	NYSE	RL	Tue, Aug 4, 2015	123.51	125.73	122.43	123.31
4565	NYSE	RL	Mon, Aug 3, 2015	125.24	125.66	119.16	123.29
4564	NYSE	RL	Fri, Jul 31, 2015	127.42	127.84	125.74	125.89
4563	NYSE	RL	Thu, Jul 30, 2015	126.38	127.80	125.88	127.12
4562	NYSE	RL	Wed, Jul 29, 2015	126.46	127.07	125.44	126.92
4561	NYSE	RL	Tue, Jul 28, 2015	125.50	126.73	123.52	126.61
4560	NYSE	RL	Mon, Jul 27, 2015	126.49	126.50	124.38	125.00
4559	NYSE	RL	Fri, Jul 24, 2015	129.59	129.90	125.44	126.85
4558	NYSE	RL	Thu, Jul 23, 2015	130.78	130.78	128.59	128.82
4557	NYSE	RL	Wed, Jul 22, 2015	129.87	130.64	129.58	130.03
4556	NYSE	RL	Tue, Jul 21, 2015	130.43	132.04	129.52	130.27
4555	NYSE	RL	Mon, Jul 20, 2015	130.71	131.14	129.82	130.51
4554	NYSE	RL	Fri, Jul 17, 2015	132.60	133.00	130.25	130.76
4553	NYSE	RL	Thu, Jul 16, 2015	133.45	134.17	132.68	132.99
4552	NYSE	RL	Wed, Jul 15, 2015	135.03	135.17	132.37	132.59
4551	NYSE	RL	Tue, Jul 14, 2015	134.50	135.52	133.89	135.28
4550	NYSE	RL	Mon, Jul 13, 2015	132.00	134.55	131.64	134.27
4549	NYSE	RL	Fri, Jul 10, 2015	130.50	131.43	128.45	129.70
4548	NYSE	RL	Thu, Jul 9, 2015	130.80	131.53	128.78	128.99
4547	NYSE	RL	Wed, Jul 8, 2015	132.64	133.80	129.05	129.54
4546	NYSE	RL	Tue, Jul 7, 2015	133.05	133.95	130.87	133.79
4545	NYSE	RL	Mon, Jul 6, 2015	133.69	134.07	131.42	132.62
4544	NYSE	RL	Thu, Jul 2, 2015	133.58	135.27	133.32	134.76
4543	NYSE	RL	Wed, Jul 1, 2015	133.34	133.58	131.83	133.26
4542	NYSE	RL	Tue, Jun 30, 2015	134.58	134.58	131.94	132.36
4541	NYSE	RL	Mon, Jun 29, 2015	135.39	135.67	133.78	133.83
4540	NYSE	RL	Fri, Jun 26, 2015	136.81	137.44	135.78	136.86
4539	NYSE	RL	Thu, Jun 25, 2015	138.02	138.44	136.11	136.17
4538	NYSE	RL	Wed, Jun 24, 2015	138.90	139.00	137.42	137.65
4537	NYSE	RL	Tue, Jun 23, 2015	139.11	140.00	138.52	139.56
4536	NYSE	RL	Mon, Jun 22, 2015	141.00	141.03	138.98	139.26
4535	NYSE	RL	Fri, Jun 19, 2015	139.10	140.90	138.71	140.24
4534	NYSE	RL	Thu, Jun 18, 2015	135.53	140.00	135.25	139.50
4533	NYSE	RL	Wed, Jun 17, 2015	134.61	135.17	132.95	134.71
4532	NYSE	RL	Tue, Jun 16, 2015	133.50	134.88	133.08	134.37
4531	NYSE	RL	Mon, Jun 15, 2015	134.49	134.85	133.33	134.05
4530	NYSE	RL	Fri, Jun 12, 2015	135.28	135.42	134.18	135.25
4529	NYSE	RL	Thu, Jun 11, 2015	135.56	136.32	134.25	135.77
4528	NYSE	RL	Wed, Jun 10, 2015	136.72	137.42	135.47	135.58
4527	NYSE	RL	Tue, Jun 9, 2015	136.70	137.26	135.66	136.31
4526	NYSE	RL	Mon, Jun 8, 2015	136.50	137.23	136.10	136.43
4525	NYSE	RL	Fri, Jun 5, 2015	137.00	138.05	136.76	137.10
4524	NYSE	RL	Thu, Jun 4, 2015	135.95	137.89	135.95	137.08
4523	NYSE	RL	Wed, Jun 3, 2015	135.37	137.57	135.17	136.86
4522	NYSE	RL	Tue, Jun 2, 2015	132.14	136.27	132.11	135.37
4521	NYSE	RL	Mon, Jun 1, 2015	130.77	132.24	129.78	131.60
4520	NYSE	RL	Fri, May 29, 2015	131.63	132.22	130.00	130.40
4519	NYSE	RL	Thu, May 28, 2015	130.71	132.95	129.99	131.85
4518	NYSE	RL	Wed, May 27, 2015	128.03	129.72	127.78	128.26
4517	NYSE	RL	Tue, May 26, 2015	132.53	132.64	128.42	128.44
4516	NYSE	RL	Fri, May 22, 2015	131.75	133.40	131.69	133.03
4515	NYSE	RL	Thu, May 21, 2015	131.04	131.77	130.71	131.53
4514	NYSE	RL	Wed, May 20, 2015	131.04	132.36	130.82	131.39
4513	NYSE	RL	Tue, May 19, 2015	132.37	132.76	130.35	130.70
4512	NYSE	RL	Mon, May 18, 2015	133.37	134.31	132.32	132.53
4511	NYSE	RL	Fri, May 15, 2015	131.77	134.10	131.48	133.11
4510	NYSE	RL	Thu, May 14, 2015	130.26	132.75	127.77	131.69
4509	NYSE	RL	Wed, May 13, 2015	129.50	134.78	128.28	129.18
4508	NYSE	RL	Tue, May 12, 2015	133.65	134.73	132.38	133.20
4507	NYSE	RL	Mon, May 11, 2015	134.25	135.58	133.96	134.64
4506	NYSE	RL	Fri, May 8, 2015	135.00	135.88	134.24	134.39
4505	NYSE	RL	Thu, May 7, 2015	134.23	134.70	133.18	134.08
4504	NYSE	RL	Wed, May 6, 2015	135.31	135.49	133.70	133.94
4503	NYSE	RL	Tue, May 5, 2015	135.27	136.17	134.39	135.40
4502	NYSE	RL	Mon, May 4, 2015	136.11	136.86	135.37	135.95
4501	NYSE	RL	Fri, May 1, 2015	134.11	136.65	133.94	136.12
4500	NYSE	RL	Thu, Apr 30, 2015	134.01	134.54	132.28	133.41
4499	NYSE	RL	Wed, Apr 29, 2015	134.45	134.70	132.91	134.07
4498	NYSE	RL	Tue, Apr 28, 2015	134.74	136.16	133.60	134.86
4497	NYSE	RL	Mon, Apr 27, 2015	136.20	136.94	135.31	135.70
4496	NYSE	RL	Fri, Apr 24, 2015	137.30	138.32	136.03	136.47
4495	NYSE	RL	Thu, Apr 23, 2015	136.91	138.68	136.34	137.37
4494	NYSE	RL	Wed, Apr 22, 2015	136.63	136.63	135.33	136.39
4493	NYSE	RL	Tue, Apr 21, 2015	137.14	137.84	134.55	135.95
4492	NYSE	RL	Mon, Apr 20, 2015	135.09	137.61	134.83	136.95
4491	NYSE	RL	Fri, Apr 17, 2015	136.16	136.75	133.46	133.78
4490	NYSE	RL	Thu, Apr 16, 2015	137.78	138.17	136.62	137.32
4489	NYSE	RL	Wed, Apr 15, 2015	138.00	138.37	137.48	137.57
4488	NYSE	RL	Tue, Apr 14, 2015	137.34	137.99	136.73	137.09
4487	NYSE	RL	Mon, Apr 13, 2015	137.68	138.00	136.80	137.53
4486	NYSE	RL	Fri, Apr 10, 2015	139.92	140.14	137.14	138.12
4485	NYSE	RL	Thu, Apr 9, 2015	139.33	141.08	139.21	140.26
4484	NYSE	RL	Wed, Apr 8, 2015	139.89	140.66	138.60	139.44
4483	NYSE	RL	Tue, Apr 7, 2015	139.06	140.49	139.00	139.19
4482	NYSE	RL	Mon, Apr 6, 2015	133.76	138.02	133.76	137.82
4481	NYSE	RL	Thu, Apr 2, 2015	132.91	134.81	132.47	134.67
4480	NYSE	RL	Wed, Apr 1, 2015	131.57	132.76	130.03	132.70
4479	NYSE	RL	Tue, Mar 31, 2015	131.45	132.89	131.13	131.50
4478	NYSE	RL	Mon, Mar 30, 2015	132.76	133.12	131.92	132.27
4477	NYSE	RL	Fri, Mar 27, 2015	131.71	132.99	130.29	131.22
4476	NYSE	RL	Thu, Mar 26, 2015	131.87	132.70	131.25	131.97
4475	NYSE	RL	Wed, Mar 25, 2015	133.44	134.40	132.86	132.86
4474	NYSE	RL	Tue, Mar 24, 2015	133.55	134.12	133.20	133.73
4473	NYSE	RL	Mon, Mar 23, 2015	133.16	134.36	133.12	133.87
4472	NYSE	RL	Fri, Mar 20, 2015	132.94	133.88	132.50	133.18
4471	NYSE	RL	Thu, Mar 19, 2015	132.10	133.44	131.59	132.64
4470	NYSE	RL	Wed, Mar 18, 2015	128.95	132.66	128.82	132.30
4469	NYSE	RL	Tue, Mar 17, 2015	129.02	130.23	128.71	129.10
4468	NYSE	RL	Mon, Mar 16, 2015	130.11	130.60	129.00	129.70
4467	NYSE	RL	Fri, Mar 13, 2015	129.73	130.53	128.93	130.01
4466	NYSE	RL	Thu, Mar 12, 2015	128.13	130.65	127.60	130.48
4465	NYSE	RL	Wed, Mar 11, 2015	130.50	131.32	127.29	127.66
4464	NYSE	RL	Tue, Mar 10, 2015	132.01	132.01	129.50	130.46
4463	NYSE	RL	Mon, Mar 9, 2015	131.79	133.01	131.18	132.86
4462	NYSE	RL	Fri, Mar 6, 2015	134.15	134.80	131.50	131.93
4461	NYSE	RL	Thu, Mar 5, 2015	134.99	135.66	134.14	134.29
4460	NYSE	RL	Wed, Mar 4, 2015	135.79	136.04	134.44	134.94
4459	NYSE	RL	Tue, Mar 3, 2015	138.47	138.47	135.65	135.93
4458	NYSE	RL	Mon, Mar 2, 2015	137.85	138.59	136.92	138.06
4457	NYSE	RL	Fri, Feb 27, 2015	137.48	137.98	136.02	137.41
4456	NYSE	RL	Thu, Feb 26, 2015	138.43	139.02	137.21	137.48
4455	NYSE	RL	Wed, Feb 25, 2015	138.10	139.01	137.91	138.44
4454	NYSE	RL	Tue, Feb 24, 2015	138.37	139.07	137.87	138.09
4453	NYSE	RL	Mon, Feb 23, 2015	139.77	140.01	138.30	138.67
4452	NYSE	RL	Fri, Feb 20, 2015	136.75	140.48	136.44	139.30
4451	NYSE	RL	Thu, Feb 19, 2015	136.05	137.50	135.69	136.97
4450	NYSE	RL	Wed, Feb 18, 2015	136.30	137.14	136.01	136.42
4449	NYSE	RL	Tue, Feb 17, 2015	135.21	136.74	133.50	136.34
4448	NYSE	RL	Fri, Feb 13, 2015	135.90	137.15	134.87	135.20
4447	NYSE	RL	Thu, Feb 12, 2015	135.32	136.20	134.26	135.80
4446	NYSE	RL	Wed, Feb 11, 2015	135.49	136.28	134.34	135.17
4445	NYSE	RL	Tue, Feb 10, 2015	137.04	137.49	134.88	135.11
4444	NYSE	RL	Mon, Feb 9, 2015	138.55	138.69	135.10	136.09
4443	NYSE	RL	Fri, Feb 6, 2015	142.24	142.24	138.40	138.87
4442	NYSE	RL	Thu, Feb 5, 2015	138.09	143.20	136.50	141.77
4441	NYSE	RL	Wed, Feb 4, 2015	151.50	153.27	139.21	139.71
4440	NYSE	RL	Tue, Feb 3, 2015	168.79	171.27	168.14	170.83
4439	NYSE	RL	Mon, Feb 2, 2015	166.44	168.44	164.01	167.80
4438	NYSE	RL	Fri, Jan 30, 2015	167.81	169.87	166.00	166.89
4437	NYSE	RL	Thu, Jan 29, 2015	167.12	170.53	166.78	170.03
4436	NYSE	RL	Wed, Jan 28, 2015	168.70	169.14	166.11	166.20
4435	NYSE	RL	Tue, Jan 27, 2015	168.48	168.65	164.49	167.50
4434	NYSE	RL	Mon, Jan 26, 2015	168.20	169.63	166.53	169.29
4433	NYSE	RL	Fri, Jan 23, 2015	170.48	171.53	168.66	168.77
4432	NYSE	RL	Thu, Jan 22, 2015	170.23	172.09	169.29	170.83
4431	NYSE	RL	Wed, Jan 21, 2015	167.56	171.00	167.25	169.52
4430	NYSE	RL	Tue, Jan 20, 2015	170.85	170.95	167.82	168.22
4429	NYSE	RL	Fri, Jan 16, 2015	169.57	170.32	167.54	170.05
4428	NYSE	RL	Thu, Jan 15, 2015	172.83	172.83	169.41	169.46
4427	NYSE	RL	Wed, Jan 14, 2015	171.80	173.45	169.72	172.30
4426	NYSE	RL	Tue, Jan 13, 2015	175.88	177.53	172.20	173.64
4425	NYSE	RL	Mon, Jan 12, 2015	174.65	176.00	173.23	174.42
4424	NYSE	RL	Fri, Jan 9, 2015	177.17	177.41	174.28	175.99
4423	NYSE	RL	Thu, Jan 8, 2015	177.70	179.57	177.09	178.57
4422	NYSE	RL	Wed, Jan 7, 2015	175.67	178.90	175.50	178.78
4421	NYSE	RL	Tue, Jan 6, 2015	178.04	178.49	173.25	174.41
4420	NYSE	RL	Mon, Jan 5, 2015	179.78	180.50	176.82	177.88
4419	NYSE	RL	Fri, Jan 2, 2015	185.98	186.67	181.41	183.10
4418	NYSE	RL	Wed, Dec 31, 2014	186.41	187.49	185.12	185.16
4417	NYSE	RL	Tue, Dec 30, 2014	186.68	187.46	185.22	186.23
4416	NYSE	RL	Mon, Dec 29, 2014	184.50	187.25	184.26	186.73
4415	NYSE	RL	Fri, Dec 26, 2014	184.84	185.92	184.48	185.12
4414	NYSE	RL	Wed, Dec 24, 2014	184.15	184.87	183.90	184.35
4413	NYSE	RL	Tue, Dec 23, 2014	180.23	184.28	180.23	183.65
4412	NYSE	RL	Mon, Dec 22, 2014	179.15	180.44	178.89	180.23
4411	NYSE	RL	Fri, Dec 19, 2014	180.79	181.80	176.93	178.82
4410	NYSE	RL	Thu, Dec 18, 2014	181.00	181.82	179.21	180.59
4409	NYSE	RL	Wed, Dec 17, 2014	176.82	179.62	175.20	179.20
4408	NYSE	RL	Tue, Dec 16, 2014	179.79	179.85	176.50	176.60
4407	NYSE	RL	Mon, Dec 15, 2014	182.25	182.73	178.89	180.03
4406	NYSE	RL	Fri, Dec 12, 2014	180.92	183.75	179.90	181.64
4405	NYSE	RL	Thu, Dec 11, 2014	180.11	183.35	179.64	180.92
4404	NYSE	RL	Wed, Dec 10, 2014	182.07	182.83	179.35	180.10
4403	NYSE	RL	Tue, Dec 9, 2014	180.97	183.23	180.56	182.44
4402	NYSE	RL	Mon, Dec 8, 2014	183.18	184.45	182.12	183.08
4401	NYSE	RL	Fri, Dec 5, 2014	182.79	183.59	181.57	183.30
4400	NYSE	RL	Thu, Dec 4, 2014	182.42	184.66	182.24	183.16
4399	NYSE	RL	Wed, Dec 3, 2014	180.55	183.40	180.05	183.28
4398	NYSE	RL	Tue, Dec 2, 2014	181.77	182.78	180.22	180.58
4397	NYSE	RL	Mon, Dec 1, 2014	183.83	184.26	180.65	181.28
4396	NYSE	RL	Fri, Nov 28, 2014	182.59	185.14	182.52	184.90
4395	NYSE	RL	Wed, Nov 26, 2014	182.62	183.28	181.57	182.07
4394	NYSE	RL	Tue, Nov 25, 2014	181.32	183.48	181.15	182.64
4393	NYSE	RL	Mon, Nov 24, 2014	180.52	181.80	178.81	181.32
4392	NYSE	RL	Fri, Nov 21, 2014	181.41	182.50	179.43	180.05
4391	NYSE	RL	Thu, Nov 20, 2014	178.74	182.02	178.11	179.78
4390	NYSE	RL	Wed, Nov 19, 2014	176.00	179.78	175.61	179.66
4389	NYSE	RL	Tue, Nov 18, 2014	175.58	176.72	174.64	176.56
4388	NYSE	RL	Mon, Nov 17, 2014	173.79	176.41	173.12	176.05
4387	NYSE	RL	Fri, Nov 14, 2014	173.42	174.73	172.47	174.24
4386	NYSE	RL	Thu, Nov 13, 2014	172.83	173.93	171.70	173.38
4385	NYSE	RL	Wed, Nov 12, 2014	170.94	173.42	169.90	172.93
4384	NYSE	RL	Tue, Nov 11, 2014	171.08	172.46	170.40	171.07
4383	NYSE	RL	Mon, Nov 10, 2014	174.37	175.45	171.58	171.92
4382	NYSE	RL	Fri, Nov 7, 2014	170.92	174.90	170.78	174.00
4381	NYSE	RL	Thu, Nov 6, 2014	165.47	171.60	165.31	171.39
4380	NYSE	RL	Wed, Nov 5, 2014	164.61	165.69	164.00	164.78
4379	NYSE	RL	Tue, Nov 4, 2014	165.48	165.50	162.31	164.15
4378	NYSE	RL	Mon, Nov 3, 2014	164.75	166.56	164.32	165.68
4377	NYSE	RL	Fri, Oct 31, 2014	167.10	167.95	164.28	164.84
4376	NYSE	RL	Thu, Oct 30, 2014	161.55	166.59	160.97	166.11
4375	NYSE	RL	Wed, Oct 29, 2014	157.67	167.00	157.52	161.79
4374	NYSE	RL	Tue, Oct 28, 2014	161.06	161.47	158.96	160.92
4373	NYSE	RL	Mon, Oct 27, 2014	160.25	161.54	158.48	161.35
4372	NYSE	RL	Fri, Oct 24, 2014	161.03	161.03	159.48	160.25
4371	NYSE	RL	Thu, Oct 23, 2014	161.38	163.35	160.86	161.18
4370	NYSE	RL	Wed, Oct 22, 2014	161.21	162.99	160.56	160.57
4369	NYSE	RL	Tue, Oct 21, 2014	157.68	161.22	157.67	161.16
4368	NYSE	RL	Mon, Oct 20, 2014	155.31	157.47	154.03	157.20
4367	NYSE	RL	Fri, Oct 17, 2014	158.93	159.51	155.56	156.25
4366	NYSE	RL	Thu, Oct 16, 2014	154.51	159.51	153.50	157.67
4365	NYSE	RL	Wed, Oct 15, 2014	155.54	157.39	153.39	156.72
4364	NYSE	RL	Tue, Oct 14, 2014	158.95	159.27	156.85	157.73
4363	NYSE	RL	Mon, Oct 13, 2014	160.16	160.20	157.22	157.53
4362	NYSE	RL	Fri, Oct 10, 2014	163.39	164.29	160.43	160.43
4361	NYSE	RL	Thu, Oct 9, 2014	165.22	166.12	162.85	163.04
4360	NYSE	RL	Wed, Oct 8, 2014	163.51	166.30	162.78	166.11
4359	NYSE	RL	Tue, Oct 7, 2014	163.48	164.82	162.93	163.12
4358	NYSE	RL	Mon, Oct 6, 2014	166.76	167.52	163.98	164.39
4357	NYSE	RL	Fri, Oct 3, 2014	167.51	168.44	166.22	166.40
4356	NYSE	RL	Thu, Oct 2, 2014	163.27	167.34	162.86	167.12
4355	NYSE	RL	Wed, Oct 1, 2014	164.80	164.80	161.84	163.36
4354	NYSE	RL	Tue, Sep 30, 2014	164.89	165.70	163.76	164.73
4353	NYSE	RL	Mon, Sep 29, 2014	164.67	166.19	164.37	165.03
4352	NYSE	RL	Fri, Sep 26, 2014	165.89	166.06	163.10	165.64
4351	NYSE	RL	Thu, Sep 25, 2014	167.13	167.44	163.85	164.92
4350	NYSE	RL	Wed, Sep 24, 2014	170.19	170.81	166.76	167.60
4349	NYSE	RL	Tue, Sep 23, 2014	169.68	170.57	169.16	170.01
4348	NYSE	RL	Mon, Sep 22, 2014	171.88	172.59	169.29	169.84
4347	NYSE	RL	Fri, Sep 19, 2014	173.90	173.96	171.66	171.98
4346	NYSE	RL	Thu, Sep 18, 2014	172.80	173.81	172.24	172.84
4345	NYSE	RL	Wed, Sep 17, 2014	173.10	173.39	171.62	172.78
4344	NYSE	RL	Tue, Sep 16, 2014	171.00	172.60	170.63	172.60
4343	NYSE	RL	Mon, Sep 15, 2014	173.46	174.01	170.76	170.99
4342	NYSE	RL	Fri, Sep 12, 2014	172.97	174.09	172.97	173.79
4341	NYSE	RL	Thu, Sep 11, 2014	174.14	174.98	172.88	173.27
4340	NYSE	RL	Wed, Sep 10, 2014	173.51	174.76	173.25	174.70
4339	NYSE	RL	Tue, Sep 9, 2014	174.31	174.47	172.92	173.52
4338	NYSE	RL	Mon, Sep 8, 2014	172.38	173.36	172.22	172.50
4337	NYSE	RL	Fri, Sep 5, 2014	171.66	172.99	171.06	172.90
4336	NYSE	RL	Thu, Sep 4, 2014	169.75	173.46	169.75	172.46
4335	NYSE	RL	Wed, Sep 3, 2014	169.90	170.01	168.72	169.05
4334	NYSE	RL	Tue, Sep 2, 2014	169.29	170.34	168.84	169.81
4333	NYSE	RL	Fri, Aug 29, 2014	169.00	169.35	167.92	169.20
4332	NYSE	RL	Thu, Aug 28, 2014	168.45	169.27	167.29	169.05
4331	NYSE	RL	Wed, Aug 27, 2014	169.75	170.63	168.66	169.68
4330	NYSE	RL	Tue, Aug 26, 2014	169.90	169.90	168.64	169.00
4329	NYSE	RL	Mon, Aug 25, 2014	170.29	170.73	169.65	169.96
4328	NYSE	RL	Fri, Aug 22, 2014	169.50	170.83	168.81	169.77
4327	NYSE	RL	Thu, Aug 21, 2014	169.54	170.00	168.41	169.27
4326	NYSE	RL	Wed, Aug 20, 2014	166.42	169.91	165.83	169.33
4325	NYSE	RL	Tue, Aug 19, 2014	165.73	167.03	165.73	167.00
4324	NYSE	RL	Mon, Aug 18, 2014	164.58	166.35	164.07	165.36
4323	NYSE	RL	Fri, Aug 15, 2014	164.04	164.51	162.17	163.54
4322	NYSE	RL	Thu, Aug 14, 2014	162.13	163.34	161.20	163.18
4321	NYSE	RL	Wed, Aug 13, 2014	162.70	162.85	159.95	162.24
4320	NYSE	RL	Tue, Aug 12, 2014	162.67	163.88	161.78	162.78
4319	NYSE	RL	Mon, Aug 11, 2014	161.50	163.42	161.01	162.76
4318	NYSE	RL	Fri, Aug 8, 2014	158.14	160.55	157.27	160.44
4317	NYSE	RL	Thu, Aug 7, 2014	159.10	159.96	157.51	158.12
4316	NYSE	RL	Wed, Aug 6, 2014	152.22	158.00	152.22	156.88
4315	NYSE	RL	Tue, Aug 5, 2014	154.65	157.46	154.19	156.57
4314	NYSE	RL	Mon, Aug 4, 2014	154.55	156.60	154.24	156.30
4313	NYSE	RL	Fri, Aug 1, 2014	155.97	156.92	153.87	154.55
4312	NYSE	RL	Thu, Jul 31, 2014	157.58	158.62	155.64	155.86
4311	NYSE	RL	Wed, Jul 30, 2014	158.83	159.86	158.47	159.35
4310	NYSE	RL	Tue, Jul 29, 2014	159.95	160.00	158.28	158.33
4309	NYSE	RL	Mon, Jul 28, 2014	159.96	160.60	158.95	159.92
4308	NYSE	RL	Fri, Jul 25, 2014	161.13	161.51	159.44	159.64
4307	NYSE	RL	Thu, Jul 24, 2014	160.27	161.84	159.74	161.52
4306	NYSE	RL	Wed, Jul 23, 2014	159.43	159.72	158.45	159.50
4305	NYSE	RL	Tue, Jul 22, 2014	157.96	160.06	157.14	159.23
4304	NYSE	RL	Mon, Jul 21, 2014	157.25	158.37	156.96	157.77
4303	NYSE	RL	Fri, Jul 18, 2014	157.69	158.13	156.53	157.69
4302	NYSE	RL	Thu, Jul 17, 2014	157.68	158.24	156.89	157.19
4301	NYSE	RL	Wed, Jul 16, 2014	159.03	159.65	157.78	158.00
4300	NYSE	RL	Tue, Jul 15, 2014	158.86	159.72	158.51	158.86
4299	NYSE	RL	Mon, Jul 14, 2014	160.09	160.39	158.97	159.46
4298	NYSE	RL	Fri, Jul 11, 2014	160.19	160.19	158.40	159.13
4297	NYSE	RL	Thu, Jul 10, 2014	161.10	161.51	159.80	159.97
4296	NYSE	RL	Wed, Jul 9, 2014	161.19	163.24	160.77	162.92
4295	NYSE	RL	Tue, Jul 8, 2014	161.70	161.88	160.45	160.88
4294	NYSE	RL	Mon, Jul 7, 2014	162.52	162.91	161.58	161.88
4293	NYSE	RL	Thu, Jul 3, 2014	162.02	163.37	162.00	162.88
4292	NYSE	RL	Wed, Jul 2, 2014	161.63	162.49	161.24	161.45
4291	NYSE	RL	Tue, Jul 1, 2014	161.15	164.01	160.44	161.63
4290	NYSE	RL	Mon, Jun 30, 2014	161.00	161.11	159.05	160.69
4289	NYSE	RL	Fri, Jun 27, 2014	157.08	160.75	156.41	160.42
4288	NYSE	RL	Thu, Jun 26, 2014	155.93	157.27	154.77	157.08
4287	NYSE	RL	Wed, Jun 25, 2014	157.48	158.33	155.72	155.94
4286	NYSE	RL	Tue, Jun 24, 2014	156.09	160.27	155.91	157.90
4285	NYSE	RL	Mon, Jun 23, 2014	155.46	156.18	154.78	156.09
4284	NYSE	RL	Fri, Jun 20, 2014	155.50	156.00	154.17	155.57
4283	NYSE	RL	Thu, Jun 19, 2014	156.05	156.50	153.95	154.25
4282	NYSE	RL	Wed, Jun 18, 2014	154.84	156.22	154.40	156.00
4281	NYSE	RL	Tue, Jun 17, 2014	152.88	155.06	152.88	154.69
4280	NYSE	RL	Mon, Jun 16, 2014	153.05	153.62	152.65	153.00
4279	NYSE	RL	Fri, Jun 13, 2014	152.75	153.80	152.40	153.54
4278	NYSE	RL	Thu, Jun 12, 2014	152.81	153.35	152.39	152.69
4277	NYSE	RL	Wed, Jun 11, 2014	154.59	154.59	153.13	153.44
4276	NYSE	RL	Tue, Jun 10, 2014	155.30	155.30	154.36	154.65
4275	NYSE	RL	Mon, Jun 9, 2014	154.74	155.75	154.69	155.31
4274	NYSE	RL	Fri, Jun 6, 2014	154.38	154.96	153.89	154.50
4273	NYSE	RL	Thu, Jun 5, 2014	154.38	154.81	153.03	154.27
4272	NYSE	RL	Wed, Jun 4, 2014	153.47	155.96	153.00	155.41
4271	NYSE	RL	Tue, Jun 3, 2014	152.18	154.46	152.00	154.27
4270	NYSE	RL	Mon, Jun 2, 2014	153.58	153.77	152.76	153.17
4269	NYSE	RL	Fri, May 30, 2014	152.68	153.79	152.68	153.48
4268	NYSE	RL	Thu, May 29, 2014	152.81	153.09	152.10	153.06
4267	NYSE	RL	Wed, May 28, 2014	154.44	154.60	152.38	152.60
4266	NYSE	RL	Tue, May 27, 2014	153.21	154.41	152.74	153.50
4265	NYSE	RL	Fri, May 23, 2014	152.01	152.86	151.25	152.72
4264	NYSE	RL	Thu, May 22, 2014	150.56	152.26	150.38	151.90
4263	NYSE	RL	Wed, May 21, 2014	150.44	151.70	149.88	150.82
4262	NYSE	RL	Tue, May 20, 2014	151.00	151.18	149.84	150.26
4261	NYSE	RL	Mon, May 19, 2014	149.39	151.21	149.39	150.99
4260	NYSE	RL	Fri, May 16, 2014	147.93	149.90	147.17	149.77
4259	NYSE	RL	Thu, May 15, 2014	147.10	147.78	145.40	147.47
4258	NYSE	RL	Wed, May 14, 2014	149.16	149.73	147.26	147.52
4257	NYSE	RL	Tue, May 13, 2014	147.34	150.18	147.34	149.16
4256	NYSE	RL	Mon, May 12, 2014	147.86	148.76	146.43	147.34
4255	NYSE	RL	Fri, May 9, 2014	144.18	149.50	141.93	148.81
4254	NYSE	RL	Thu, May 8, 2014	152.65	156.39	151.88	151.99
4253	NYSE	RL	Wed, May 7, 2014	154.05	154.36	150.41	152.56
4252	NYSE	RL	Tue, May 6, 2014	155.15	156.15	153.63	153.89
4251	NYSE	RL	Mon, May 5, 2014	154.41	155.99	152.34	155.86
4250	NYSE	RL	Fri, May 2, 2014	153.75	156.99	153.46	155.00
4249	NYSE	RL	Thu, May 1, 2014	151.59	153.67	150.38	153.40
4248	NYSE	RL	Wed, Apr 30, 2014	151.96	152.22	150.05	151.37
4247	NYSE	RL	Tue, Apr 29, 2014	151.65	152.83	150.77	152.31
4246	NYSE	RL	Mon, Apr 28, 2014	153.83	154.95	149.01	151.47
4245	NYSE	RL	Fri, Apr 25, 2014	154.55	155.01	152.97	153.09
4244	NYSE	RL	Thu, Apr 24, 2014	154.37	154.89	152.25	154.61
4243	NYSE	RL	Wed, Apr 23, 2014	155.17	155.70	153.79	153.84
4242	NYSE	RL	Tue, Apr 22, 2014	154.91	155.86	154.01	154.86
4241	NYSE	RL	Mon, Apr 21, 2014	154.53	155.13	153.60	153.92
4240	NYSE	RL	Thu, Apr 17, 2014	154.55	156.08	154.14	154.38
4239	NYSE	RL	Wed, Apr 16, 2014	156.45	157.53	154.62	155.05
4238	NYSE	RL	Tue, Apr 15, 2014	154.76	155.97	152.79	155.34
4237	NYSE	RL	Mon, Apr 14, 2014	154.20	155.27	153.57	154.39
4236	NYSE	RL	Fri, Apr 11, 2014	152.82	154.49	152.66	153.55
4235	NYSE	RL	Thu, Apr 10, 2014	157.65	158.29	153.75	153.79
4234	NYSE	RL	Wed, Apr 9, 2014	154.58	157.89	154.58	157.44
4233	NYSE	RL	Tue, Apr 8, 2014	155.85	156.56	154.39	155.92
4232	NYSE	RL	Mon, Apr 7, 2014	158.32	158.75	154.51	155.58
4231	NYSE	RL	Fri, Apr 4, 2014	162.92	163.35	158.31	158.64
4230	NYSE	RL	Thu, Apr 3, 2014	164.17	164.67	161.99	162.68
4229	NYSE	RL	Wed, Apr 2, 2014	163.77	164.75	162.73	163.41
4228	NYSE	RL	Tue, Apr 1, 2014	161.10	163.72	160.99	163.72
4227	NYSE	RL	Mon, Mar 31, 2014	159.78	161.21	159.06	160.93
4226	NYSE	RL	Fri, Mar 28, 2014	157.36	159.18	157.09	158.24
4225	NYSE	RL	Thu, Mar 27, 2014	156.24	158.53	156.24	156.98
4224	NYSE	RL	Wed, Mar 26, 2014	157.50	160.24	156.48	156.48
4223	NYSE	RL	Tue, Mar 25, 2014	160.81	160.85	155.85	156.29
4222	NYSE	RL	Mon, Mar 24, 2014	161.43	162.26	158.82	160.01
4221	NYSE	RL	Fri, Mar 21, 2014	162.12	163.00	160.13	161.04
4220	NYSE	RL	Thu, Mar 20, 2014	161.12	161.63	159.21	160.47
4219	NYSE	RL	Wed, Mar 19, 2014	163.99	163.99	160.31	161.26
4218	NYSE	RL	Tue, Mar 18, 2014	163.00	164.50	161.77	163.80
4217	NYSE	RL	Mon, Mar 17, 2014	161.15	162.03	160.04	161.51
4216	NYSE	RL	Fri, Mar 14, 2014	159.39	161.21	159.39	160.08
4215	NYSE	RL	Thu, Mar 13, 2014	162.94	163.35	158.79	159.41
4214	NYSE	RL	Wed, Mar 12, 2014	161.73	162.60	161.01	162.57
4213	NYSE	RL	Tue, Mar 11, 2014	164.27	165.00	161.81	162.23
4212	NYSE	RL	Mon, Mar 10, 2014	163.85	164.38	162.17	164.29
4211	NYSE	RL	Fri, Mar 7, 2014	162.50	165.00	162.21	164.05
4210	NYSE	RL	Thu, Mar 6, 2014	161.63	162.26	160.69	162.16
4209	NYSE	RL	Wed, Mar 5, 2014	161.93	162.39	160.84	161.45
4208	NYSE	RL	Tue, Mar 4, 2014	161.81	162.45	160.90	161.94
4207	NYSE	RL	Mon, Mar 3, 2014	159.13	160.97	159.13	160.27
4206	NYSE	RL	Fri, Feb 28, 2014	161.90	162.20	160.31	161.08
4205	NYSE	RL	Thu, Feb 27, 2014	160.15	161.81	159.91	161.79
4204	NYSE	RL	Wed, Feb 26, 2014	164.31	164.40	161.08	162.12
4203	NYSE	RL	Tue, Feb 25, 2014	159.21	160.57	157.85	159.99
4202	NYSE	RL	Mon, Feb 24, 2014	157.65	161.33	157.65	159.27
4201	NYSE	RL	Fri, Feb 21, 2014	157.66	158.84	157.66	158.40
4200	NYSE	RL	Thu, Feb 20, 2014	157.12	159.13	157.12	157.66
4199	NYSE	RL	Wed, Feb 19, 2014	156.40	158.32	156.40	156.97
4198	NYSE	RL	Tue, Feb 18, 2014	158.60	158.96	156.18	157.15
4197	NYSE	RL	Fri, Feb 14, 2014	154.56	159.97	154.56	158.39
4196	NYSE	RL	Thu, Feb 13, 2014	154.05	156.50	153.45	156.15
4195	NYSE	RL	Wed, Feb 12, 2014	157.34	157.93	154.26	154.50
4194	NYSE	RL	Tue, Feb 11, 2014	157.50	158.33	155.07	156.80
4193	NYSE	RL	Mon, Feb 10, 2014	155.70	156.32	154.55	155.25
4192	NYSE	RL	Fri, Feb 7, 2014	153.20	156.98	151.65	155.89
4191	NYSE	RL	Thu, Feb 6, 2014	150.02	154.33	149.67	152.23
4190	NYSE	RL	Wed, Feb 5, 2014	163.82	164.13	146.00	148.71
4189	NYSE	RL	Tue, Feb 4, 2014	154.30	157.24	153.70	154.18
4188	NYSE	RL	Mon, Feb 3, 2014	156.25	158.13	152.79	153.66
4187	NYSE	RL	Fri, Jan 31, 2014	156.18	158.18	155.70	156.89
4186	NYSE	RL	Thu, Jan 30, 2014	157.20	159.49	157.06	158.23
4185	NYSE	RL	Wed, Jan 29, 2014	155.90	157.06	155.30	155.51
4184	NYSE	RL	Tue, Jan 28, 2014	157.35	158.17	156.13	156.74
4183	NYSE	RL	Mon, Jan 27, 2014	157.53	158.54	156.04	156.95
4182	NYSE	RL	Fri, Jan 24, 2014	157.83	159.78	156.34	157.62
4181	NYSE	RL	Thu, Jan 23, 2014	159.00	159.59	158.07	158.65
4180	NYSE	RL	Wed, Jan 22, 2014	160.66	161.45	159.31	159.86
4179	NYSE	RL	Tue, Jan 21, 2014	162.74	164.08	160.69	160.90
4178	NYSE	RL	Fri, Jan 17, 2014	163.23	164.16	162.23	162.49
4177	NYSE	RL	Thu, Jan 16, 2014	166.15	166.39	162.92	163.31
4176	NYSE	RL	Wed, Jan 15, 2014	168.12	170.04	167.06	168.08
4175	NYSE	RL	Tue, Jan 14, 2014	167.24	169.14	166.94	167.47
4174	NYSE	RL	Mon, Jan 13, 2014	173.58	174.16	166.69	167.50
4173	NYSE	RL	Fri, Jan 10, 2014	172.82	175.13	172.57	173.95
4172	NYSE	RL	Thu, Jan 9, 2014	173.25	173.26	170.46	172.88
4171	NYSE	RL	Wed, Jan 8, 2014	175.33	176.14	171.83	172.32
4170	NYSE	RL	Tue, Jan 7, 2014	175.02	175.57	174.25	175.40
4169	NYSE	RL	Mon, Jan 6, 2014	177.53	177.53	174.50	174.68
4168	NYSE	RL	Fri, Jan 3, 2014	175.75	178.59	175.37	177.19
4167	NYSE	RL	Thu, Jan 2, 2014	175.44	176.88	174.93	175.37
4166	NYSE	RL	Tue, Dec 31, 2013	175.91	177.20	175.60	176.57
4165	NYSE	RL	Mon, Dec 30, 2013	175.69	176.89	175.67	176.34
4164	NYSE	RL	Fri, Dec 27, 2013	176.04	176.62	175.21	175.97
4163	NYSE	RL	Thu, Dec 26, 2013	176.36	176.78	175.42	175.97
4162	NYSE	RL	Tue, Dec 24, 2013	175.00	176.86	174.89	176.03
4161	NYSE	RL	Mon, Dec 23, 2013	175.54	175.99	174.22	174.87
4160	NYSE	RL	Fri, Dec 20, 2013	175.74	176.41	174.94	175.05
4159	NYSE	RL	Thu, Dec 19, 2013	178.37	178.37	175.02	175.14
4158	NYSE	RL	Wed, Dec 18, 2013	174.87	177.25	172.67	177.09
4157	NYSE	RL	Tue, Dec 17, 2013	175.30	175.33	173.50	174.35
4156	NYSE	RL	Mon, Dec 16, 2013	175.42	176.87	174.26	175.56
4155	NYSE	RL	Fri, Dec 13, 2013	173.02	175.35	173.02	175.19
4154	NYSE	RL	Thu, Dec 12, 2013	170.59	173.39	169.86	173.02
4153	NYSE	RL	Wed, Dec 11, 2013	172.23	173.14	170.95	171.09
4152	NYSE	RL	Tue, Dec 10, 2013	170.73	172.52	170.73	171.73
4151	NYSE	RL	Mon, Dec 9, 2013	172.64	174.52	171.01	171.18
4150	NYSE	RL	Fri, Dec 6, 2013	174.74	174.74	171.93	172.29
4149	NYSE	RL	Thu, Dec 5, 2013	172.89	173.84	172.02	173.50
4148	NYSE	RL	Wed, Dec 4, 2013	172.37	174.20	172.37	173.63
4147	NYSE	RL	Tue, Dec 3, 2013	173.79	174.84	171.84	173.15
4146	NYSE	RL	Mon, Dec 2, 2013	175.08	175.28	173.18	174.05
4145	NYSE	RL	Fri, Nov 29, 2013	174.90	175.71	173.74	175.23
4144	NYSE	RL	Wed, Nov 27, 2013	175.69	175.69	173.81	174.31
4143	NYSE	RL	Tue, Nov 26, 2013	175.57	177.00	175.29	175.36
4142	NYSE	RL	Mon, Nov 25, 2013	175.42	175.98	174.60	175.51
4141	NYSE	RL	Fri, Nov 22, 2013	172.21	175.12	172.19	175.02
4140	NYSE	RL	Thu, Nov 21, 2013	172.42	172.93	170.80	171.98
4139	NYSE	RL	Wed, Nov 20, 2013	173.91	174.68	171.81	172.00
4138	NYSE	RL	Tue, Nov 19, 2013	173.56	174.27	172.50	173.26
4137	NYSE	RL	Mon, Nov 18, 2013	175.29	175.76	172.65	173.07
4136	NYSE	RL	Fri, Nov 15, 2013	176.52	176.82	173.44	175.90
4135	NYSE	RL	Thu, Nov 14, 2013	175.40	176.70	174.80	176.67
4134	NYSE	RL	Wed, Nov 13, 2013	171.97	176.37	171.97	176.07
4133	NYSE	RL	Tue, Nov 12, 2013	172.16	173.08	171.21	171.49
4132	NYSE	RL	Mon, Nov 11, 2013	173.40	173.50	171.80	172.53
4131	NYSE	RL	Fri, Nov 8, 2013	172.99	173.72	172.32	173.42
4130	NYSE	RL	Thu, Nov 7, 2013	180.25	181.07	172.43	172.81
4129	NYSE	RL	Wed, Nov 6, 2013	180.00	180.78	176.81	180.52
4128	NYSE	RL	Tue, Nov 5, 2013	169.71	173.32	169.61	171.19
4127	NYSE	RL	Mon, Nov 4, 2013	169.67	171.98	168.31	169.59
4126	NYSE	RL	Fri, Nov 1, 2013	166.55	168.97	166.44	168.80
4125	NYSE	RL	Thu, Oct 31, 2013	166.33	166.92	164.92	165.64
4124	NYSE	RL	Wed, Oct 30, 2013	165.60	167.84	165.53	166.82
4123	NYSE	RL	Tue, Oct 29, 2013	165.79	166.27	164.55	165.61
4122	NYSE	RL	Mon, Oct 28, 2013	164.44	165.22	163.07	165.05
4121	NYSE	RL	Fri, Oct 25, 2013	165.00	165.60	163.98	164.54
4120	NYSE	RL	Thu, Oct 24, 2013	164.16	165.14	163.97	164.70
4119	NYSE	RL	Wed, Oct 23, 2013	166.08	166.44	163.21	164.21
4118	NYSE	RL	Tue, Oct 22, 2013	164.20	167.11	163.61	166.53
4117	NYSE	RL	Mon, Oct 21, 2013	164.26	164.86	163.10	163.61
4116	NYSE	RL	Fri, Oct 18, 2013	162.01	163.94	161.80	163.90
4115	NYSE	RL	Thu, Oct 17, 2013	158.47	162.00	157.01	161.68
4114	NYSE	RL	Wed, Oct 16, 2013	159.18	159.75	157.58	158.68
4113	NYSE	RL	Tue, Oct 15, 2013	160.95	161.66	158.31	158.73
4112	NYSE	RL	Mon, Oct 14, 2013	160.94	162.41	160.31	161.10
4111	NYSE	RL	Fri, Oct 11, 2013	163.65	164.10	161.26	161.34
4110	NYSE	RL	Thu, Oct 10, 2013	165.38	165.38	163.40	163.64
4109	NYSE	RL	Wed, Oct 9, 2013	159.82	164.10	159.35	162.40
4108	NYSE	RL	Tue, Oct 8, 2013	164.56	165.01	160.55	161.10
4107	NYSE	RL	Mon, Oct 7, 2013	165.45	166.60	164.25	164.35
4106	NYSE	RL	Fri, Oct 4, 2013	164.47	167.57	163.76	166.69
4105	NYSE	RL	Thu, Oct 3, 2013	164.15	166.23	163.25	164.48
4104	NYSE	RL	Wed, Oct 2, 2013	164.34	164.41	161.90	164.01
4103	NYSE	RL	Tue, Oct 1, 2013	165.64	166.32	164.04	164.93
4102	NYSE	RL	Mon, Sep 30, 2013	163.59	165.65	162.56	164.73
4101	NYSE	RL	Fri, Sep 27, 2013	165.03	166.31	164.33	165.63
4100	NYSE	RL	Thu, Sep 26, 2013	164.07	166.04	163.66	165.53
4099	NYSE	RL	Wed, Sep 25, 2013	164.56	165.76	161.98	163.00
4098	NYSE	RL	Tue, Sep 24, 2013	165.27	166.53	164.06	165.18
4097	NYSE	RL	Mon, Sep 23, 2013	166.79	167.40	163.86	165.00
4096	NYSE	RL	Fri, Sep 20, 2013	168.17	168.65	167.04	167.33
4095	NYSE	RL	Thu, Sep 19, 2013	168.10	169.35	167.91	168.31
4094	NYSE	RL	Wed, Sep 18, 2013	167.10	169.30	165.74	168.12
4093	NYSE	RL	Tue, Sep 17, 2013	168.03	168.03	166.36	166.68
4092	NYSE	RL	Mon, Sep 16, 2013	168.73	169.41	166.92	167.21
4091	NYSE	RL	Fri, Sep 13, 2013	163.18	166.83	163.11	166.35
4090	NYSE	RL	Thu, Sep 12, 2013	163.63	164.16	162.22	163.06
4089	NYSE	RL	Wed, Sep 11, 2013	164.13	164.60	163.00	163.90
4088	NYSE	RL	Tue, Sep 10, 2013	166.29	166.30	162.53	163.04
4087	NYSE	RL	Mon, Sep 9, 2013	165.48	166.27	165.13	165.74
4086	NYSE	RL	Fri, Sep 6, 2013	166.43	166.78	163.31	165.18
4085	NYSE	RL	Thu, Sep 5, 2013	166.04	167.49	165.46	166.00
4084	NYSE	RL	Wed, Sep 4, 2013	167.25	168.00	166.58	166.67
4083	NYSE	RL	Tue, Sep 3, 2013	167.99	168.49	165.68	167.12
4082	NYSE	RL	Fri, Aug 30, 2013	166.64	166.84	165.00	165.41
4081	NYSE	RL	Thu, Aug 29, 2013	165.55	167.11	165.50	166.14
4080	NYSE	RL	Wed, Aug 28, 2013	165.81	167.02	165.35	165.55
4079	NYSE	RL	Tue, Aug 27, 2013	167.53	169.99	165.68	165.78
4078	NYSE	RL	Mon, Aug 26, 2013	171.57	172.41	170.11	170.21
4077	NYSE	RL	Fri, Aug 23, 2013	172.66	172.73	170.74	171.65
4076	NYSE	RL	Thu, Aug 22, 2013	172.24	173.43	171.60	172.36
4075	NYSE	RL	Wed, Aug 21, 2013	171.78	173.00	171.06	171.86
4074	NYSE	RL	Tue, Aug 20, 2013	171.05	173.62	170.76	171.97
4073	NYSE	RL	Mon, Aug 19, 2013	172.06	173.00	170.17	170.23
4072	NYSE	RL	Fri, Aug 16, 2013	173.54	174.65	172.01	172.08
4071	NYSE	RL	Thu, Aug 15, 2013	174.99	175.55	173.57	174.44
4070	NYSE	RL	Wed, Aug 14, 2013	178.54	178.80	176.01	176.76
4069	NYSE	RL	Tue, Aug 13, 2013	177.70	179.06	177.42	178.53
4068	NYSE	RL	Mon, Aug 12, 2013	175.00	178.42	174.70	178.08
4067	NYSE	RL	Fri, Aug 9, 2013	177.51	179.21	177.04	178.95
4066	NYSE	RL	Thu, Aug 8, 2013	174.16	179.20	173.11	177.70
4065	NYSE	RL	Wed, Aug 7, 2013	177.06	180.76	172.01	173.13
4064	NYSE	RL	Tue, Aug 6, 2013	187.36	189.80	186.01	189.51
4063	NYSE	RL	Mon, Aug 5, 2013	187.25	189.28	187.25	188.30
4062	NYSE	RL	Fri, Aug 2, 2013	186.69	188.64	185.02	188.03
4061	NYSE	RL	Thu, Aug 1, 2013	183.85	187.60	182.86	186.99
4060	NYSE	RL	Wed, Jul 31, 2013	182.46	183.13	180.98	182.06
4059	NYSE	RL	Tue, Jul 30, 2013	180.43	182.06	180.04	181.64
4058	NYSE	RL	Mon, Jul 29, 2013	180.67	180.91	179.81	180.29
4057	NYSE	RL	Fri, Jul 26, 2013	178.00	181.10	177.51	180.98
4056	NYSE	RL	Thu, Jul 25, 2013	179.13	181.15	178.98	179.26
4055	NYSE	RL	Wed, Jul 24, 2013	180.54	181.14	179.02	179.13
4054	NYSE	RL	Tue, Jul 23, 2013	180.91	181.81	180.00	180.14
4053	NYSE	RL	Mon, Jul 22, 2013	179.95	181.67	179.59	180.49
4052	NYSE	RL	Fri, Jul 19, 2013	179.88	179.88	178.24	179.22
4051	NYSE	RL	Thu, Jul 18, 2013	178.53	180.00	178.22	179.98
4050	NYSE	RL	Wed, Jul 17, 2013	180.52	181.35	178.26	178.53
4049	NYSE	RL	Tue, Jul 16, 2013	181.57	182.27	179.40	180.16
4048	NYSE	RL	Mon, Jul 15, 2013	182.37	182.78	181.09	181.75
4047	NYSE	RL	Fri, Jul 12, 2013	183.00	183.55	181.99	182.40
4046	NYSE	RL	Thu, Jul 11, 2013	181.95	183.44	181.43	183.24
4045	NYSE	RL	Wed, Jul 10, 2013	177.75	180.15	177.75	180.02
4044	NYSE	RL	Tue, Jul 9, 2013	173.91	178.20	173.91	177.63
4043	NYSE	RL	Mon, Jul 8, 2013	174.99	176.12	174.28	175.96
4042	NYSE	RL	Fri, Jul 5, 2013	173.85	174.88	172.32	174.03
4041	NYSE	RL	Wed, Jul 3, 2013	170.89	173.48	170.89	172.79
4040	NYSE	RL	Tue, Jul 2, 2013	173.93	174.75	171.90	172.67
4039	NYSE	RL	Mon, Jul 1, 2013	174.18	176.00	173.67	173.94
4038	NYSE	RL	Fri, Jun 28, 2013	173.06	175.21	171.04	173.74
4037	NYSE	RL	Thu, Jun 27, 2013	171.73	174.19	171.06	173.65
4036	NYSE	RL	Wed, Jun 26, 2013	172.70	174.61	170.05	170.37
4035	NYSE	RL	Tue, Jun 25, 2013	170.44	171.81	169.49	170.26
4034	NYSE	RL	Mon, Jun 24, 2013	169.09	170.30	165.73	168.58
4033	NYSE	RL	Fri, Jun 21, 2013	171.57	172.00	167.46	169.09
4032	NYSE	RL	Thu, Jun 20, 2013	176.44	176.61	169.73	170.33
4031	NYSE	RL	Wed, Jun 19, 2013	178.66	179.96	177.52	177.81
4030	NYSE	RL	Tue, Jun 18, 2013	175.98	178.96	175.33	178.90
4029	NYSE	RL	Mon, Jun 17, 2013	174.46	177.38	174.46	176.10
4028	NYSE	RL	Fri, Jun 14, 2013	173.21	174.84	172.91	173.15
4027	NYSE	RL	Thu, Jun 13, 2013	173.26	174.94	172.75	174.43
4026	NYSE	RL	Wed, Jun 12, 2013	175.21	175.21	172.22	172.46
4025	NYSE	RL	Tue, Jun 11, 2013	173.55	175.30	172.67	173.78
4024	NYSE	RL	Mon, Jun 10, 2013	176.10	176.43	175.19	175.80
4023	NYSE	RL	Fri, Jun 7, 2013	175.09	177.00	174.89	175.94
4022	NYSE	RL	Thu, Jun 6, 2013	173.14	174.94	172.56	174.59
4021	NYSE	RL	Wed, Jun 5, 2013	175.15	175.97	173.60	173.74
4020	NYSE	RL	Tue, Jun 4, 2013	175.36	178.39	174.72	176.32
4019	NYSE	RL	Mon, Jun 3, 2013	175.24	175.89	172.45	175.65
4018	NYSE	RL	Fri, May 31, 2013	175.39	177.92	174.84	175.09
4017	NYSE	RL	Thu, May 30, 2013	177.52	178.51	175.26	175.57
4016	NYSE	RL	Wed, May 29, 2013	178.39	179.68	176.71	177.33
4015	NYSE	RL	Tue, May 28, 2013	182.75	183.29	178.37	178.47
4014	NYSE	RL	Fri, May 24, 2013	182.64	183.20	180.10	180.97
4013	NYSE	RL	Thu, May 23, 2013	179.99	184.49	177.81	183.69
4012	NYSE	RL	Wed, May 22, 2013	189.28	192.03	187.91	188.06
4011	NYSE	RL	Tue, May 21, 2013	187.01	190.00	186.51	189.56
4010	NYSE	RL	Mon, May 20, 2013	186.89	187.50	186.19	186.68
4009	NYSE	RL	Fri, May 17, 2013	185.10	187.88	185.03	187.01
4008	NYSE	RL	Thu, May 16, 2013	186.50	187.09	183.33	184.80
4007	NYSE	RL	Wed, May 15, 2013	186.30	187.44	185.07	186.71
4006	NYSE	RL	Tue, May 14, 2013	184.29	186.77	183.64	186.55
4005	NYSE	RL	Mon, May 13, 2013	184.59	185.38	183.67	183.79
4004	NYSE	RL	Fri, May 10, 2013	184.00	185.10	183.44	185.00
4003	NYSE	RL	Thu, May 9, 2013	184.97	186.63	183.31	183.62
4002	NYSE	RL	Wed, May 8, 2013	184.96	185.50	184.09	185.37
4001	NYSE	RL	Tue, May 7, 2013	181.30	185.09	181.30	185.01
4000	NYSE	RL	Mon, May 6, 2013	179.29	181.81	178.60	180.92
3999	NYSE	RL	Fri, May 3, 2013	178.73	180.85	178.73	179.26
3998	NYSE	RL	Thu, May 2, 2013	179.17	179.75	176.64	177.54
3997	NYSE	RL	Wed, May 1, 2013	181.31	181.42	178.17	178.57
3996	NYSE	RL	Tue, Apr 30, 2013	176.92	181.83	176.50	181.58
3995	NYSE	RL	Mon, Apr 29, 2013	175.72	177.34	174.57	177.00
3994	NYSE	RL	Fri, Apr 26, 2013	174.97	175.71	173.85	175.60
3993	NYSE	RL	Thu, Apr 25, 2013	171.88	176.08	171.88	175.38
3992	NYSE	RL	Wed, Apr 24, 2013	171.07	171.95	169.86	171.44
3991	NYSE	RL	Tue, Apr 23, 2013	167.51	171.12	167.51	170.75
3990	NYSE	RL	Mon, Apr 22, 2013	169.01	169.46	165.38	165.93
3989	NYSE	RL	Fri, Apr 19, 2013	168.24	169.96	167.97	169.14
3988	NYSE	RL	Thu, Apr 18, 2013	168.95	169.05	166.34	167.35
3987	NYSE	RL	Wed, Apr 17, 2013	169.81	169.91	167.34	168.57
3986	NYSE	RL	Tue, Apr 16, 2013	172.00	172.30	169.21	171.28
3985	NYSE	RL	Mon, Apr 15, 2013	173.26	174.91	170.76	170.85
3984	NYSE	RL	Fri, Apr 12, 2013	174.22	174.69	172.33	174.02
3983	NYSE	RL	Thu, Apr 11, 2013	172.99	175.94	172.51	174.99
3982	NYSE	RL	Wed, Apr 10, 2013	170.68	173.15	170.23	172.60
3981	NYSE	RL	Tue, Apr 9, 2013	169.65	170.82	168.82	170.08
3980	NYSE	RL	Mon, Apr 8, 2013	168.52	169.87	167.50	169.60
3979	NYSE	RL	Fri, Apr 5, 2013	166.89	169.20	165.33	168.73
3978	NYSE	RL	Thu, Apr 4, 2013	168.70	169.64	168.31	169.62
3977	NYSE	RL	Wed, Apr 3, 2013	168.38	170.47	167.35	168.73
3976	NYSE	RL	Tue, Apr 2, 2013	167.02	169.02	166.90	167.93
3975	NYSE	RL	Mon, Apr 1, 2013	169.12	169.60	166.29	166.75
3974	NYSE	RL	Thu, Mar 28, 2013	169.27	169.60	167.91	169.31
3973	NYSE	RL	Wed, Mar 27, 2013	166.97	170.03	165.91	169.71
3972	NYSE	RL	Tue, Mar 26, 2013	167.42	167.90	165.87	167.57
3971	NYSE	RL	Mon, Mar 25, 2013	168.86	169.33	165.90	167.44
3970	NYSE	RL	Fri, Mar 22, 2013	169.72	170.49	167.64	168.41
3969	NYSE	RL	Thu, Mar 21, 2013	169.15	170.71	168.23	168.59
3968	NYSE	RL	Wed, Mar 20, 2013	168.55	171.11	167.28	170.51
3967	NYSE	RL	Tue, Mar 19, 2013	169.66	170.26	165.77	167.20
3966	NYSE	RL	Mon, Mar 18, 2013	169.67	171.28	168.87	169.22
3965	NYSE	RL	Fri, Mar 15, 2013	172.32	174.30	171.19	171.30
3964	NYSE	RL	Thu, Mar 14, 2013	173.66	174.22	172.61	173.16
3963	NYSE	RL	Wed, Mar 13, 2013	175.07	175.57	172.65	173.03
3962	NYSE	RL	Tue, Mar 12, 2013	175.85	176.58	174.35	174.41
3961	NYSE	RL	Mon, Mar 11, 2013	176.87	177.44	176.29	176.50
3960	NYSE	RL	Fri, Mar 8, 2013	178.00	178.00	176.27	177.46
3959	NYSE	RL	Thu, Mar 7, 2013	177.81	178.69	176.78	177.18
3958	NYSE	RL	Wed, Mar 6, 2013	176.43	178.38	176.43	177.42
3957	NYSE	RL	Tue, Mar 5, 2013	175.00	177.21	174.51	177.09
3956	NYSE	RL	Mon, Mar 4, 2013	173.23	174.81	172.76	174.40
3955	NYSE	RL	Fri, Mar 1, 2013	172.55	174.65	171.63	174.17
3954	NYSE	RL	Thu, Feb 28, 2013	173.09	174.79	172.11	173.47
3953	NYSE	RL	Wed, Feb 27, 2013	170.53	173.77	170.38	173.31
3952	NYSE	RL	Tue, Feb 26, 2013	170.08	172.64	168.47	170.12
3951	NYSE	RL	Mon, Feb 25, 2013	171.96	173.78	168.87	168.88
3950	NYSE	RL	Fri, Feb 22, 2013	170.88	172.18	170.36	171.12
3949	NYSE	RL	Thu, Feb 21, 2013	172.49	173.06	170.11	170.62
3948	NYSE	RL	Wed, Feb 20, 2013	176.07	176.98	173.27	173.51
3947	NYSE	RL	Tue, Feb 19, 2013	176.29	177.62	175.56	177.04
3946	NYSE	RL	Fri, Feb 15, 2013	175.82	177.44	175.12	176.07
3945	NYSE	RL	Thu, Feb 14, 2013	175.32	175.41	173.23	174.86
3944	NYSE	RL	Wed, Feb 13, 2013	176.99	177.76	175.32	175.63
3943	NYSE	RL	Tue, Feb 12, 2013	177.36	178.34	176.53	176.79
3942	NYSE	RL	Mon, Feb 11, 2013	177.50	178.45	176.20	177.01
3941	NYSE	RL	Fri, Feb 8, 2013	176.74	179.11	176.66	177.56
3940	NYSE	RL	Thu, Feb 7, 2013	174.14	178.10	173.16	178.06
3939	NYSE	RL	Wed, Feb 6, 2013	175.01	179.90	173.99	174.63
3938	NYSE	RL	Tue, Feb 5, 2013	162.86	165.15	162.86	164.91
3937	NYSE	RL	Mon, Feb 4, 2013	161.60	164.47	160.71	162.38
3936	NYSE	RL	Fri, Feb 1, 2013	165.79	167.20	161.06	161.54
3935	NYSE	RL	Thu, Jan 31, 2013	165.40	166.94	163.76	166.48
3934	NYSE	RL	Wed, Jan 30, 2013	167.80	168.10	166.42	167.42
3933	NYSE	RL	Tue, Jan 29, 2013	168.50	168.71	166.71	167.95
3932	NYSE	RL	Mon, Jan 28, 2013	169.98	170.13	168.02	168.83
3931	NYSE	RL	Fri, Jan 25, 2013	164.84	170.32	164.84	170.08
3930	NYSE	RL	Thu, Jan 24, 2013	164.56	165.89	163.79	165.38
3929	NYSE	RL	Wed, Jan 23, 2013	161.96	164.48	160.91	164.19
3928	NYSE	RL	Tue, Jan 22, 2013	168.11	168.11	163.45	165.32
3927	NYSE	RL	Fri, Jan 18, 2013	168.21	168.79	166.57	167.70
3926	NYSE	RL	Thu, Jan 17, 2013	167.07	168.55	165.02	168.06
3925	NYSE	RL	Wed, Jan 16, 2013	166.10	166.91	165.81	166.75
3924	NYSE	RL	Tue, Jan 15, 2013	165.85	167.74	165.46	166.95
3923	NYSE	RL	Mon, Jan 14, 2013	166.02	167.49	165.62	166.34
3922	NYSE	RL	Fri, Jan 11, 2013	167.34	167.85	165.00	165.93
3921	NYSE	RL	Thu, Jan 10, 2013	163.74	167.99	163.18	167.48
3920	NYSE	RL	Wed, Jan 9, 2013	163.86	165.70	161.86	165.58
3919	NYSE	RL	Tue, Jan 8, 2013	161.56	163.60	161.05	162.25
3918	NYSE	RL	Mon, Jan 7, 2013	159.76	162.84	159.56	161.52
3917	NYSE	RL	Fri, Jan 4, 2013	157.10	159.61	156.47	159.39
3916	NYSE	RL	Thu, Jan 3, 2013	152.75	158.68	152.75	157.21
3915	NYSE	RL	Wed, Jan 2, 2013	152.75	152.79	149.25	152.10
3914	NYSE	RL	Mon, Dec 31, 2012	146.58	150.13	146.58	149.92
3913	NYSE	RL	Fri, Dec 28, 2012	148.72	149.48	146.40	147.01
3912	NYSE	RL	Thu, Dec 27, 2012	145.74	149.09	145.64	148.34
3911	NYSE	RL	Wed, Dec 26, 2012	151.46	151.46	144.14	146.03
3910	NYSE	RL	Mon, Dec 24, 2012	153.74	153.74	150.10	151.08
3909	NYSE	RL	Fri, Dec 21, 2012	149.76	151.56	147.53	151.26
3908	NYSE	RL	Thu, Dec 20, 2012	153.19	153.19	149.04	151.36
3907	NYSE	RL	Wed, Dec 19, 2012	152.86	154.65	151.59	153.30
3906	NYSE	RL	Tue, Dec 18, 2012	153.36	154.63	152.22	152.58
3905	NYSE	RL	Mon, Dec 17, 2012	150.42	153.62	148.96	153.60
3904	NYSE	RL	Fri, Dec 14, 2012	149.30	151.15	149.30	150.09
3903	NYSE	RL	Thu, Dec 13, 2012	150.73	152.03	148.49	148.77
3902	NYSE	RL	Wed, Dec 12, 2012	154.46	154.90	150.24	150.50
3901	NYSE	RL	Tue, Dec 11, 2012	152.61	154.22	150.65	154.16
3900	NYSE	RL	Mon, Dec 10, 2012	155.49	155.91	151.43	151.98
3899	NYSE	RL	Fri, Dec 7, 2012	154.23	155.80	153.15	155.35
3898	NYSE	RL	Thu, Dec 6, 2012	152.25	154.05	151.23	153.76
3897	NYSE	RL	Wed, Dec 5, 2012	154.96	155.40	151.26	152.74
3896	NYSE	RL	Tue, Dec 4, 2012	157.96	158.14	153.27	154.51
3895	NYSE	RL	Mon, Dec 3, 2012	158.18	159.46	157.39	157.46
3894	NYSE	RL	Fri, Nov 30, 2012	160.46	160.49	156.79	157.09
3893	NYSE	RL	Thu, Nov 29, 2012	162.50	162.50	159.14	160.40
3892	NYSE	RL	Wed, Nov 28, 2012	159.05	163.62	158.84	162.55
3891	NYSE	RL	Tue, Nov 27, 2012	158.27	160.31	157.59	159.12
3890	NYSE	RL	Mon, Nov 26, 2012	159.29	159.95	157.28	158.97
3889	NYSE	RL	Fri, Nov 23, 2012	158.03	159.97	157.41	159.90
3888	NYSE	RL	Wed, Nov 21, 2012	156.47	157.76	154.76	156.50
3887	NYSE	RL	Tue, Nov 20, 2012	156.13	156.62	155.09	156.51
3886	NYSE	RL	Mon, Nov 19, 2012	154.00	156.55	153.55	156.54
3885	NYSE	RL	Fri, Nov 16, 2012	148.61	151.83	148.61	151.38
3884	NYSE	RL	Thu, Nov 15, 2012	149.56	151.22	148.62	149.85
3883	NYSE	RL	Wed, Nov 14, 2012	153.50	153.79	148.75	149.13
3882	NYSE	RL	Tue, Nov 13, 2012	148.18	153.89	148.18	152.51
3881	NYSE	RL	Mon, Nov 12, 2012	151.64	152.70	150.72	151.89
3880	NYSE	RL	Fri, Nov 9, 2012	151.67	153.18	149.03	151.27
3879	NYSE	RL	Thu, Nov 8, 2012	155.87	155.87	150.27	150.30
3878	NYSE	RL	Wed, Nov 7, 2012	158.95	158.95	154.63	155.91
3877	NYSE	RL	Tue, Nov 6, 2012	160.79	161.56	159.37	160.44
3876	NYSE	RL	Mon, Nov 5, 2012	159.61	161.66	158.94	161.23
3875	NYSE	RL	Fri, Nov 2, 2012	163.24	164.77	159.68	160.75
3874	NYSE	RL	Thu, Nov 1, 2012	155.00	159.47	153.19	159.04
3873	NYSE	RL	Wed, Oct 31, 2012	155.00	157.10	152.51	153.69
3872	NYSE	RL	Fri, Oct 26, 2012	153.75	154.96	150.66	152.52
3871	NYSE	RL	Thu, Oct 25, 2012	155.60	156.32	152.56	153.75
3870	NYSE	RL	Wed, Oct 24, 2012	156.84	156.95	152.49	154.52
3869	NYSE	RL	Tue, Oct 23, 2012	158.04	158.04	154.14	155.24
3868	NYSE	RL	Mon, Oct 22, 2012	159.29	159.93	156.55	159.00
3867	NYSE	RL	Fri, Oct 19, 2012	164.20	164.99	161.37	161.93
3866	NYSE	RL	Thu, Oct 18, 2012	162.88	165.41	162.05	164.20
3865	NYSE	RL	Wed, Oct 17, 2012	164.55	164.99	162.49	163.02
3864	NYSE	RL	Tue, Oct 16, 2012	160.00	164.01	159.71	163.84
3863	NYSE	RL	Mon, Oct 15, 2012	156.06	159.88	155.65	159.81
3862	NYSE	RL	Fri, Oct 12, 2012	155.81	157.06	154.31	154.85
3861	NYSE	RL	Thu, Oct 11, 2012	158.74	159.33	155.20	155.54
3860	NYSE	RL	Wed, Oct 10, 2012	157.43	159.65	155.40	155.98
3859	NYSE	RL	Tue, Oct 9, 2012	155.98	157.92	154.19	154.22
3858	NYSE	RL	Mon, Oct 8, 2012	156.83	158.61	155.82	156.30
3857	NYSE	RL	Fri, Oct 5, 2012	159.00	160.25	157.14	157.57
3856	NYSE	RL	Thu, Oct 4, 2012	154.53	158.85	153.97	158.02
3855	NYSE	RL	Wed, Oct 3, 2012	154.70	156.00	153.64	154.55
3854	NYSE	RL	Tue, Oct 2, 2012	151.96	155.34	151.76	153.83
3853	NYSE	RL	Mon, Oct 1, 2012	151.60	154.15	150.79	151.76
3852	NYSE	RL	Fri, Sep 28, 2012	150.77	152.28	148.06	151.23
3851	NYSE	RL	Thu, Sep 27, 2012	151.86	153.43	149.75	151.97
3850	NYSE	RL	Wed, Sep 26, 2012	151.22	152.34	148.51	150.91
3849	NYSE	RL	Tue, Sep 25, 2012	153.93	155.00	151.39	151.49
3848	NYSE	RL	Mon, Sep 24, 2012	155.25	155.28	153.33	153.66
3847	NYSE	RL	Fri, Sep 21, 2012	160.71	160.71	155.02	155.85
3846	NYSE	RL	Thu, Sep 20, 2012	153.89	158.27	153.12	155.47
3845	NYSE	RL	Wed, Sep 19, 2012	159.02	159.90	158.05	159.04
3844	NYSE	RL	Tue, Sep 18, 2012	162.62	162.62	158.41	158.99
3843	NYSE	RL	Mon, Sep 17, 2012	162.92	163.25	161.02	162.85
3842	NYSE	RL	Fri, Sep 14, 2012	161.26	164.28	159.89	162.91
3841	NYSE	RL	Thu, Sep 13, 2012	158.68	160.66	156.50	160.21
3840	NYSE	RL	Wed, Sep 12, 2012	156.45	158.67	156.45	158.59
3839	NYSE	RL	Tue, Sep 11, 2012	153.61	156.50	151.32	156.22
3838	NYSE	RL	Mon, Sep 10, 2012	161.00	161.98	159.79	160.31
3837	NYSE	RL	Fri, Sep 7, 2012	159.00	162.03	157.95	161.08
3836	NYSE	RL	Thu, Sep 6, 2012	156.21	158.92	154.64	158.85
3835	NYSE	RL	Wed, Sep 5, 2012	157.40	157.46	154.42	154.80
3834	NYSE	RL	Tue, Sep 4, 2012	158.55	158.55	155.96	157.02
3833	NYSE	RL	Fri, Aug 31, 2012	158.70	159.62	156.00	158.65
3832	NYSE	RL	Thu, Aug 30, 2012	158.15	159.99	157.80	157.84
3831	NYSE	RL	Wed, Aug 29, 2012	159.68	160.71	158.48	159.34
3830	NYSE	RL	Tue, Aug 28, 2012	158.67	160.38	157.57	159.06
3829	NYSE	RL	Mon, Aug 27, 2012	159.80	160.04	158.16	158.60
3828	NYSE	RL	Fri, Aug 24, 2012	156.30	160.76	155.95	159.58
3827	NYSE	RL	Thu, Aug 23, 2012	156.76	157.27	155.54	156.48
3826	NYSE	RL	Wed, Aug 22, 2012	156.18	158.64	156.18	158.03
3825	NYSE	RL	Tue, Aug 21, 2012	157.20	158.90	155.69	156.39
3824	NYSE	RL	Mon, Aug 20, 2012	159.52	159.52	156.21	157.16
3823	NYSE	RL	Fri, Aug 17, 2012	153.71	160.50	153.48	159.79
3822	NYSE	RL	Thu, Aug 16, 2012	152.90	153.53	151.49	152.40
3821	NYSE	RL	Wed, Aug 15, 2012	152.06	153.95	151.69	152.51
3820	NYSE	RL	Tue, Aug 14, 2012	154.12	154.86	151.70	152.22
3819	NYSE	RL	Mon, Aug 13, 2012	150.12	153.31	149.76	153.01
3818	NYSE	RL	Fri, Aug 10, 2012	147.17	150.52	147.17	150.16
3817	NYSE	RL	Thu, Aug 9, 2012	148.45	150.60	148.27	148.43
3816	NYSE	RL	Wed, Aug 8, 2012	145.00	152.80	142.39	151.35
3815	NYSE	RL	Tue, Aug 7, 2012	154.00	156.68	153.02	153.03
3814	NYSE	RL	Mon, Aug 6, 2012	146.10	150.62	146.10	150.06
3813	NYSE	RL	Fri, Aug 3, 2012	143.04	145.78	142.50	145.67
3812	NYSE	RL	Thu, Aug 2, 2012	141.23	142.15	136.59	140.12
3811	NYSE	RL	Wed, Aug 1, 2012	145.56	145.56	141.82	142.33
3810	NYSE	RL	Tue, Jul 31, 2012	143.82	145.62	142.33	144.34
3809	NYSE	RL	Mon, Jul 30, 2012	148.39	149.45	146.22	147.11
3808	NYSE	RL	Fri, Jul 27, 2012	148.41	149.71	147.25	148.15
3807	NYSE	RL	Thu, Jul 26, 2012	146.45	148.40	143.63	147.54
3806	NYSE	RL	Wed, Jul 25, 2012	144.00	145.37	139.67	143.08
3805	NYSE	RL	Tue, Jul 24, 2012	147.72	148.45	144.18	145.07
3804	NYSE	RL	Mon, Jul 23, 2012	146.69	148.09	144.14	147.26
3803	NYSE	RL	Fri, Jul 20, 2012	150.00	150.74	147.54	149.08
3802	NYSE	RL	Thu, Jul 19, 2012	145.18	154.14	145.18	152.26
3801	NYSE	RL	Wed, Jul 18, 2012	140.35	145.75	139.02	144.48
3800	NYSE	RL	Tue, Jul 17, 2012	142.77	143.98	141.55	142.02
3799	NYSE	RL	Mon, Jul 16, 2012	140.11	143.10	138.85	142.00
3798	NYSE	RL	Fri, Jul 13, 2012	137.47	141.71	137.47	141.00
3797	NYSE	RL	Thu, Jul 12, 2012	137.14	137.86	134.29	136.87
3796	NYSE	RL	Wed, Jul 11, 2012	142.70	142.71	136.91	138.78
3795	NYSE	RL	Tue, Jul 10, 2012	143.67	146.18	142.71	143.70
3794	NYSE	RL	Mon, Jul 9, 2012	144.37	145.75	141.38	142.41
3793	NYSE	RL	Fri, Jul 6, 2012	146.00	147.99	143.00	144.42
3792	NYSE	RL	Thu, Jul 5, 2012	143.90	149.53	143.90	147.59
3791	NYSE	RL	Tue, Jul 3, 2012	140.55	144.61	140.02	144.57
3790	NYSE	RL	Mon, Jul 2, 2012	140.16	140.62	138.81	140.48
3789	NYSE	RL	Fri, Jun 29, 2012	138.85	140.38	135.89	140.06
3788	NYSE	RL	Thu, Jun 28, 2012	136.58	137.14	134.48	136.60
3787	NYSE	RL	Wed, Jun 27, 2012	141.06	141.06	136.83	138.00
3786	NYSE	RL	Tue, Jun 26, 2012	140.71	141.83	137.91	141.00
3785	NYSE	RL	Mon, Jun 25, 2012	141.00	142.41	140.00	140.89
3784	NYSE	RL	Fri, Jun 22, 2012	144.35	144.46	142.09	142.81
3783	NYSE	RL	Thu, Jun 21, 2012	147.93	149.45	142.82	143.30
3782	NYSE	RL	Wed, Jun 20, 2012	147.12	148.08	145.76	147.65
3781	NYSE	RL	Tue, Jun 19, 2012	145.48	148.85	145.48	147.39
3780	NYSE	RL	Mon, Jun 18, 2012	145.70	145.97	143.50	145.17
3779	NYSE	RL	Fri, Jun 15, 2012	143.00	146.19	141.99	145.98
3778	NYSE	RL	Thu, Jun 14, 2012	140.40	143.26	139.82	142.72
3777	NYSE	RL	Wed, Jun 13, 2012	141.61	142.41	139.27	139.83
3776	NYSE	RL	Tue, Jun 12, 2012	141.92	142.69	138.72	142.66
3775	NYSE	RL	Mon, Jun 11, 2012	146.44	146.44	140.74	140.97
3774	NYSE	RL	Fri, Jun 8, 2012	143.53	145.31	141.62	145.05
3773	NYSE	RL	Thu, Jun 7, 2012	146.36	146.83	142.92	144.27
3772	NYSE	RL	Wed, Jun 6, 2012	144.67	145.90	143.69	145.22
3771	NYSE	RL	Tue, Jun 5, 2012	142.21	143.52	140.75	143.19
3770	NYSE	RL	Mon, Jun 4, 2012	141.75	143.26	140.24	142.86
3769	NYSE	RL	Fri, Jun 1, 2012	145.68	145.70	140.45	141.63
3768	NYSE	RL	Thu, May 31, 2012	148.50	149.51	146.28	148.80
3767	NYSE	RL	Wed, May 30, 2012	150.35	150.83	147.90	148.69
3766	NYSE	RL	Tue, May 29, 2012	151.46	152.31	150.03	152.03
3765	NYSE	RL	Fri, May 25, 2012	148.74	150.49	148.63	149.84
3764	NYSE	RL	Thu, May 24, 2012	152.00	152.50	146.81	148.68
3763	NYSE	RL	Wed, May 23, 2012	147.50	151.36	144.54	149.89
3762	NYSE	RL	Tue, May 22, 2012	154.71	161.30	147.86	150.27
3761	NYSE	RL	Mon, May 21, 2012	142.06	146.61	141.85	146.30
3760	NYSE	RL	Fri, May 18, 2012	145.51	146.29	141.12	141.51
3759	NYSE	RL	Thu, May 17, 2012	149.97	150.31	144.12	144.30
3758	NYSE	RL	Wed, May 16, 2012	151.83	152.60	146.36	149.96
3757	NYSE	RL	Tue, May 15, 2012	157.82	158.14	151.35	151.53
3756	NYSE	RL	Mon, May 14, 2012	158.71	159.89	156.61	157.57
3755	NYSE	RL	Fri, May 11, 2012	157.49	161.81	157.19	160.57
3754	NYSE	RL	Thu, May 10, 2012	161.54	162.29	158.18	158.47
3753	NYSE	RL	Wed, May 9, 2012	161.00	162.44	158.53	160.94
3752	NYSE	RL	Tue, May 8, 2012	163.99	163.99	154.25	163.38
3751	NYSE	RL	Mon, May 7, 2012	167.74	170.79	167.36	168.71
3750	NYSE	RL	Fri, May 4, 2012	171.24	173.17	167.81	168.54
3749	NYSE	RL	Thu, May 3, 2012	176.70	177.76	174.02	174.45
3748	NYSE	RL	Wed, May 2, 2012	171.55	177.30	171.32	177.00
3747	NYSE	RL	Tue, May 1, 2012	172.39	174.85	171.51	172.27
3746	NYSE	RL	Mon, Apr 30, 2012	172.75	173.00	170.96	172.27
3745	NYSE	RL	Fri, Apr 27, 2012	171.48	174.69	170.43	173.20
3744	NYSE	RL	Thu, Apr 26, 2012	167.50	171.47	166.40	171.12
3743	NYSE	RL	Wed, Apr 25, 2012	165.73	167.70	164.46	167.52
3742	NYSE	RL	Tue, Apr 24, 2012	168.29	168.65	162.42	164.20
3741	NYSE	RL	Mon, Apr 23, 2012	169.02	169.37	166.36	168.01
3740	NYSE	RL	Fri, Apr 20, 2012	169.73	172.02	169.09	171.27
3739	NYSE	RL	Thu, Apr 19, 2012	173.43	173.64	169.29	169.35
3738	NYSE	RL	Wed, Apr 18, 2012	172.46	174.05	171.57	173.30
3737	NYSE	RL	Tue, Apr 17, 2012	170.95	173.37	170.95	172.84
3736	NYSE	RL	Mon, Apr 16, 2012	172.79	174.23	169.28	170.70
3735	NYSE	RL	Fri, Apr 13, 2012	171.35	173.28	170.60	172.51
3734	NYSE	RL	Thu, Apr 12, 2012	170.88	173.16	170.11	171.80
3733	NYSE	RL	Wed, Apr 11, 2012	171.57	173.91	170.51	170.85
3732	NYSE	RL	Tue, Apr 10, 2012	176.06	176.06	169.67	169.80
3731	NYSE	RL	Mon, Apr 9, 2012	174.38	177.17	173.43	176.45
3730	NYSE	RL	Thu, Apr 5, 2012	173.91	179.00	173.91	178.06
3729	NYSE	RL	Wed, Apr 4, 2012	174.00	175.00	172.40	174.00
3728	NYSE	RL	Tue, Apr 3, 2012	174.94	177.30	174.10	175.59
3727	NYSE	RL	Mon, Apr 2, 2012	174.44	176.73	173.87	175.29
3726	NYSE	RL	Fri, Mar 30, 2012	175.05	176.35	173.50	174.33
3725	NYSE	RL	Thu, Mar 29, 2012	174.14	175.10	172.60	174.75
3724	NYSE	RL	Wed, Mar 28, 2012	175.85	176.33	171.81	174.80
3723	NYSE	RL	Tue, Mar 27, 2012	177.11	177.26	175.56	176.13
3722	NYSE	RL	Mon, Mar 26, 2012	176.40	177.54	173.57	177.14
3721	NYSE	RL	Fri, Mar 23, 2012	175.98	175.98	171.26	174.16
3720	NYSE	RL	Thu, Mar 22, 2012	174.48	176.73	174.34	175.50
3719	NYSE	RL	Wed, Mar 21, 2012	176.99	177.95	175.84	176.58
3718	NYSE	RL	Tue, Mar 20, 2012	177.69	179.04	175.04	176.99
3717	NYSE	RL	Mon, Mar 19, 2012	177.77	177.99	174.90	176.60
3716	NYSE	RL	Fri, Mar 16, 2012	178.05	178.50	176.56	177.75
3715	NYSE	RL	Thu, Mar 15, 2012	179.02	178.72	176.31	178.05
3714	NYSE	RL	Wed, Mar 14, 2012	181.38	182.48	177.78	178.53
3713	NYSE	RL	Tue, Mar 13, 2012	178.89	180.17	176.36	179.87
3712	NYSE	RL	Mon, Mar 12, 2012	176.95	178.93	176.19	177.64
3711	NYSE	RL	Fri, Mar 9, 2012	174.17	177.38	173.67	176.39
3710	NYSE	RL	Thu, Mar 8, 2012	172.84	174.70	172.15	173.78
3709	NYSE	RL	Wed, Mar 7, 2012	172.48	172.74	170.68	171.34
3708	NYSE	RL	Tue, Mar 6, 2012	174.39	174.39	169.59	170.51
3707	NYSE	RL	Mon, Mar 5, 2012	176.20	177.95	175.11	176.78
3706	NYSE	RL	Fri, Mar 2, 2012	177.50	178.19	175.98	176.61
3705	NYSE	RL	Thu, Mar 1, 2012	174.87	178.31	174.77	177.91
3704	NYSE	RL	Wed, Feb 29, 2012	175.28	176.10	173.50	173.73
3703	NYSE	RL	Tue, Feb 28, 2012	174.34	175.14	172.95	174.70
3702	NYSE	RL	Mon, Feb 27, 2012	171.86	176.25	171.25	174.46
3701	NYSE	RL	Fri, Feb 24, 2012	173.48	173.71	172.34	173.32
3700	NYSE	RL	Thu, Feb 23, 2012	171.71	173.85	171.52	173.24
3699	NYSE	RL	Wed, Feb 22, 2012	172.09	172.90	171.29	171.51
3698	NYSE	RL	Tue, Feb 21, 2012	174.56	174.97	170.92	172.58
3697	NYSE	RL	Fri, Feb 17, 2012	174.99	176.73	173.96	174.47
3696	NYSE	RL	Thu, Feb 16, 2012	173.99	176.47	173.05	174.43
3695	NYSE	RL	Wed, Feb 15, 2012	175.00	176.00	172.36	172.62
3694	NYSE	RL	Tue, Feb 14, 2012	171.27	174.87	171.00	174.78
3693	NYSE	RL	Mon, Feb 13, 2012	173.05	174.49	171.26	172.37
3692	NYSE	RL	Fri, Feb 10, 2012	169.95	174.10	169.95	172.60
3691	NYSE	RL	Thu, Feb 9, 2012	171.60	175.98	168.20	172.54
3690	NYSE	RL	Wed, Feb 8, 2012	170.71	178.47	170.02	171.49
3689	NYSE	RL	Tue, Feb 7, 2012	157.00	158.00	154.51	157.07
3688	NYSE	RL	Mon, Feb 6, 2012	155.58	157.81	154.48	157.41
3687	NYSE	RL	Fri, Feb 3, 2012	154.72	156.87	154.00	155.97
3686	NYSE	RL	Thu, Feb 2, 2012	153.17	156.00	152.45	153.00
3685	NYSE	RL	Wed, Feb 1, 2012	152.86	154.66	152.25	153.91
3684	NYSE	RL	Tue, Jan 31, 2012	151.91	153.12	151.16	152.00
3683	NYSE	RL	Mon, Jan 30, 2012	150.50	151.39	149.09	151.00
3682	NYSE	RL	Fri, Jan 27, 2012	149.80	152.38	148.74	151.52
3681	NYSE	RL	Thu, Jan 26, 2012	151.73	152.94	149.13	150.28
3680	NYSE	RL	Wed, Jan 25, 2012	149.80	152.47	148.69	151.73
3679	NYSE	RL	Tue, Jan 24, 2012	145.76	151.99	145.76	150.73
3678	NYSE	RL	Mon, Jan 23, 2012	145.91	147.90	143.04	145.97
3677	NYSE	RL	Fri, Jan 20, 2012	147.16	147.82	146.07	146.94
3676	NYSE	RL	Thu, Jan 19, 2012	146.11	147.10	144.81	146.67
3675	NYSE	RL	Wed, Jan 18, 2012	142.55	146.03	140.70	145.71
3674	NYSE	RL	Tue, Jan 17, 2012	144.98	145.65	141.59	142.19
3673	NYSE	RL	Fri, Jan 13, 2012	143.47	145.24	143.22	143.67
3672	NYSE	RL	Thu, Jan 12, 2012	143.70	144.64	141.29	144.44
3671	NYSE	RL	Wed, Jan 11, 2012	144.08	145.44	143.09	144.54
3670	NYSE	RL	Tue, Jan 10, 2012	145.73	147.69	141.82	147.32
3669	NYSE	RL	Mon, Jan 9, 2012	145.55	147.50	144.26	146.36
3668	NYSE	RL	Fri, Jan 6, 2012	141.70	141.80	139.79	140.70
3667	NYSE	RL	Thu, Jan 5, 2012	141.31	142.55	138.00	142.16
3666	NYSE	RL	Wed, Jan 4, 2012	137.04	144.21	137.04	142.88
3665	NYSE	RL	Tue, Jan 3, 2012	140.84	141.72	136.92	137.12
3664	NYSE	RL	Fri, Dec 30, 2011	138.38	139.25	137.71	138.08
3663	NYSE	RL	Thu, Dec 29, 2011	138.82	139.46	137.58	138.40
3662	NYSE	RL	Wed, Dec 28, 2011	140.27	141.05	138.50	138.72
3661	NYSE	RL	Tue, Dec 27, 2011	138.83	141.84	137.66	140.64
3660	NYSE	RL	Fri, Dec 23, 2011	136.60	139.35	136.07	139.30
3659	NYSE	RL	Thu, Dec 22, 2011	136.92	137.31	135.35	135.97
3658	NYSE	RL	Wed, Dec 21, 2011	136.76	137.38	135.80	136.62
3657	NYSE	RL	Tue, Dec 20, 2011	138.12	138.50	136.46	137.30
3656	NYSE	RL	Mon, Dec 19, 2011	139.66	140.49	135.72	135.98
3655	NYSE	RL	Fri, Dec 16, 2011	141.31	141.94	138.26	139.13
3654	NYSE	RL	Thu, Dec 15, 2011	140.00	140.92	137.57	140.11
3653	NYSE	RL	Wed, Dec 14, 2011	140.25	140.64	137.11	138.88
3652	NYSE	RL	Tue, Dec 13, 2011	145.82	146.55	139.47	141.01
3651	NYSE	RL	Mon, Dec 12, 2011	145.30	146.10	143.47	145.20
3650	NYSE	RL	Fri, Dec 9, 2011	146.29	147.99	143.58	147.18
3649	NYSE	RL	Thu, Dec 8, 2011	148.55	150.00	145.65	146.34
3648	NYSE	RL	Wed, Dec 7, 2011	150.67	151.51	148.19	149.35
3647	NYSE	RL	Tue, Dec 6, 2011	150.62	152.00	149.52	150.63
3646	NYSE	RL	Mon, Dec 5, 2011	147.30	151.60	146.50	150.15
3645	NYSE	RL	Fri, Dec 2, 2011	145.09	148.08	144.36	144.71
3644	NYSE	RL	Thu, Dec 1, 2011	140.89	143.99	139.83	143.32
3643	NYSE	RL	Wed, Nov 30, 2011	146.19	146.85	139.88	141.86
3642	NYSE	RL	Tue, Nov 29, 2011	143.49	143.57	139.75	140.66
3641	NYSE	RL	Mon, Nov 28, 2011	143.32	146.75	143.32	145.34
3640	NYSE	RL	Fri, Nov 25, 2011	141.27	142.05	138.80	138.80
3639	NYSE	RL	Wed, Nov 23, 2011	140.09	142.91	138.08	141.79
3638	NYSE	RL	Tue, Nov 22, 2011	142.40	143.68	140.99	142.18
3637	NYSE	RL	Mon, Nov 21, 2011	143.30	144.01	140.90	143.04
3636	NYSE	RL	Fri, Nov 18, 2011	149.66	149.72	145.38	146.22
3635	NYSE	RL	Thu, Nov 17, 2011	151.90	152.59	146.84	148.22
3634	NYSE	RL	Wed, Nov 16, 2011	153.58	154.94	151.55	152.00
3633	NYSE	RL	Tue, Nov 15, 2011	155.86	157.06	153.82	155.41
3632	NYSE	RL	Mon, Nov 14, 2011	154.80	157.57	154.26	156.11
3631	NYSE	RL	Fri, Nov 11, 2011	153.19	156.67	150.85	155.50
3630	NYSE	RL	Thu, Nov 10, 2011	152.10	153.47	148.31	151.22
3629	NYSE	RL	Wed, Nov 9, 2011	149.05	151.82	147.00	149.94
3628	NYSE	RL	Tue, Nov 8, 2011	158.76	160.40	154.80	159.05
3627	NYSE	RL	Mon, Nov 7, 2011	156.82	159.23	154.00	157.32
3626	NYSE	RL	Fri, Nov 4, 2011	155.52	158.42	154.75	157.34
3625	NYSE	RL	Thu, Nov 3, 2011	157.62	158.75	150.02	157.39
3624	NYSE	RL	Wed, Nov 2, 2011	159.48	160.55	157.24	159.54
3623	NYSE	RL	Tue, Nov 1, 2011	154.35	158.95	153.75	157.31
3622	NYSE	RL	Mon, Oct 31, 2011	160.68	164.55	158.77	158.79
3621	NYSE	RL	Fri, Oct 28, 2011	158.48	162.98	157.20	162.07
3620	NYSE	RL	Thu, Oct 27, 2011	158.70	161.43	156.28	158.85
3619	NYSE	RL	Wed, Oct 26, 2011	155.19	155.87	150.03	153.24
3618	NYSE	RL	Tue, Oct 25, 2011	155.78	156.89	153.01	153.61
3617	NYSE	RL	Mon, Oct 24, 2011	151.77	159.37	151.77	157.55
3616	NYSE	RL	Fri, Oct 21, 2011	146.96	150.77	146.96	150.74
3615	NYSE	RL	Thu, Oct 20, 2011	142.78	146.70	141.39	145.28
3614	NYSE	RL	Wed, Oct 19, 2011	147.56	148.24	143.29	143.73
3613	NYSE	RL	Tue, Oct 18, 2011	146.05	149.53	139.08	148.32
3612	NYSE	RL	Mon, Oct 17, 2011	148.00	148.55	143.88	144.27
3611	NYSE	RL	Fri, Oct 14, 2011	147.67	148.75	146.27	148.22
3610	NYSE	RL	Thu, Oct 13, 2011	143.34	146.29	143.32	145.75
3609	NYSE	RL	Wed, Oct 12, 2011	144.66	146.51	143.84	144.85
3608	NYSE	RL	Tue, Oct 11, 2011	142.89	144.46	142.17	143.28
3607	NYSE	RL	Mon, Oct 10, 2011	142.45	145.68	142.37	144.82
3606	NYSE	RL	Fri, Oct 7, 2011	141.88	143.66	138.89	141.05
3605	NYSE	RL	Thu, Oct 6, 2011	135.00	141.69	134.81	141.29
3604	NYSE	RL	Wed, Oct 5, 2011	131.03	133.40	128.61	132.88
3603	NYSE	RL	Tue, Oct 4, 2011	123.78	132.14	121.30	131.68
3602	NYSE	RL	Mon, Oct 3, 2011	126.91	132.28	125.64	125.67
3601	NYSE	RL	Fri, Sep 30, 2011	137.21	137.21	129.08	129.70
3600	NYSE	RL	Thu, Sep 29, 2011	145.70	145.93	134.00	139.80
3599	NYSE	RL	Wed, Sep 28, 2011	144.43	147.48	143.21	143.56
3598	NYSE	RL	Tue, Sep 27, 2011	150.00	152.39	147.90	148.77
3597	NYSE	RL	Mon, Sep 26, 2011	147.00	147.38	142.29	146.82
3596	NYSE	RL	Fri, Sep 23, 2011	142.58	147.15	142.58	146.53
3595	NYSE	RL	Thu, Sep 22, 2011	140.99	145.10	137.82	143.70
3594	NYSE	RL	Wed, Sep 21, 2011	151.83	153.28	146.67	146.83
3593	NYSE	RL	Tue, Sep 20, 2011	152.04	154.62	150.02	151.77
3592	NYSE	RL	Mon, Sep 19, 2011	145.03	151.70	144.74	150.52
3591	NYSE	RL	Fri, Sep 16, 2011	147.52	148.49	144.68	147.37
3590	NYSE	RL	Thu, Sep 15, 2011	144.10	148.54	143.63	147.86
3589	NYSE	RL	Wed, Sep 14, 2011	138.72	145.16	135.69	143.22
3588	NYSE	RL	Tue, Sep 13, 2011	135.03	139.00	133.50	138.49
3587	NYSE	RL	Mon, Sep 12, 2011	132.50	135.83	131.17	134.95
3586	NYSE	RL	Fri, Sep 9, 2011	135.27	138.54	132.51	133.98
3585	NYSE	RL	Thu, Sep 8, 2011	135.50	139.76	135.43	137.32
3584	NYSE	RL	Wed, Sep 7, 2011	132.93	136.93	131.71	136.80
3583	NYSE	RL	Tue, Sep 6, 2011	127.46	131.27	126.19	131.04
3582	NYSE	RL	Fri, Sep 2, 2011	133.58	135.29	131.26	131.83
3581	NYSE	RL	Thu, Sep 1, 2011	136.76	139.18	134.70	135.75
3580	NYSE	RL	Wed, Aug 31, 2011	136.98	139.73	135.58	137.11
3579	NYSE	RL	Tue, Aug 30, 2011	134.91	136.67	133.87	135.82
3578	NYSE	RL	Mon, Aug 29, 2011	132.86	135.73	132.74	135.60
3577	NYSE	RL	Fri, Aug 26, 2011	128.15	132.15	127.14	131.65
3576	NYSE	RL	Thu, Aug 25, 2011	133.39	134.16	128.91	129.26
3575	NYSE	RL	Wed, Aug 24, 2011	129.84	132.94	128.78	132.84
3574	NYSE	RL	Tue, Aug 23, 2011	121.10	130.63	120.09	130.51
3573	NYSE	RL	Mon, Aug 22, 2011	122.98	124.60	119.41	121.11
3572	NYSE	RL	Fri, Aug 19, 2011	125.11	129.73	121.00	121.12
3571	NYSE	RL	Thu, Aug 18, 2011	129.58	129.62	124.31	126.94
3570	NYSE	RL	Wed, Aug 17, 2011	138.57	138.99	132.11	133.74
3569	NYSE	RL	Tue, Aug 16, 2011	139.00	141.71	136.38	137.59
3568	NYSE	RL	Mon, Aug 15, 2011	138.45	140.91	137.10	140.69
3567	NYSE	RL	Fri, Aug 12, 2011	132.81	139.09	131.75	137.68
3566	NYSE	RL	Thu, Aug 11, 2011	127.30	132.38	126.59	130.55
3565	NYSE	RL	Wed, Aug 10, 2011	128.99	132.30	123.10	125.28
3564	NYSE	RL	Tue, Aug 9, 2011	116.62	120.28	105.11	119.85
3563	NYSE	RL	Mon, Aug 8, 2011	120.67	123.90	113.95	114.16
3562	NYSE	RL	Fri, Aug 5, 2011	122.34	125.51	119.61	124.52
3561	NYSE	RL	Thu, Aug 4, 2011	127.21	128.67	120.25	120.27
3560	NYSE	RL	Wed, Aug 3, 2011	127.17	129.67	123.97	129.52
3559	NYSE	RL	Tue, Aug 2, 2011	133.85	134.87	126.28	126.60
3558	NYSE	RL	Mon, Aug 1, 2011	136.92	136.92	133.00	135.45
3557	NYSE	RL	Fri, Jul 29, 2011	134.18	135.93	133.50	135.07
3556	NYSE	RL	Thu, Jul 28, 2011	133.61	137.73	133.46	135.58
3555	NYSE	RL	Wed, Jul 27, 2011	137.24	137.31	132.62	133.03
3554	NYSE	RL	Tue, Jul 26, 2011	138.08	138.50	136.15	137.40
3553	NYSE	RL	Mon, Jul 25, 2011	137.89	139.60	137.40	138.53
3552	NYSE	RL	Fri, Jul 22, 2011	140.00	140.22	138.77	139.39
3551	NYSE	RL	Thu, Jul 21, 2011	139.41	141.37	138.97	140.09
3550	NYSE	RL	Wed, Jul 20, 2011	137.72	138.71	136.71	138.20
3549	NYSE	RL	Tue, Jul 19, 2011	135.97	138.00	135.34	137.92
3548	NYSE	RL	Mon, Jul 18, 2011	134.73	136.16	133.81	134.54
3547	NYSE	RL	Fri, Jul 15, 2011	135.54	135.54	133.52	134.77
3546	NYSE	RL	Thu, Jul 14, 2011	134.74	135.51	133.30	135.02
3545	NYSE	RL	Wed, Jul 13, 2011	134.93	135.87	133.90	134.50
3544	NYSE	RL	Tue, Jul 12, 2011	133.83	135.11	133.54	134.04
3543	NYSE	RL	Mon, Jul 11, 2011	135.37	137.20	133.24	134.30
3542	NYSE	RL	Fri, Jul 8, 2011	137.06	138.50	136.38	137.61
3541	NYSE	RL	Thu, Jul 7, 2011	137.67	140.29	137.58	139.19
3540	NYSE	RL	Wed, Jul 6, 2011	135.18	137.08	134.77	135.93
3539	NYSE	RL	Tue, Jul 5, 2011	134.50	136.13	133.00	135.54
3538	NYSE	RL	Fri, Jul 1, 2011	132.10	134.57	131.50	134.30
3537	NYSE	RL	Thu, Jun 30, 2011	131.12	133.59	131.03	132.61
3536	NYSE	RL	Wed, Jun 29, 2011	129.78	132.54	128.49	131.03
3535	NYSE	RL	Tue, Jun 28, 2011	126.62	130.03	126.62	129.90
3534	NYSE	RL	Mon, Jun 27, 2011	126.12	127.25	125.50	126.21
3533	NYSE	RL	Fri, Jun 24, 2011	127.75	128.51	125.13	125.58
3532	NYSE	RL	Thu, Jun 23, 2011	125.76	128.18	123.81	127.95
3531	NYSE	RL	Wed, Jun 22, 2011	127.78	129.46	126.82	127.19
3530	NYSE	RL	Tue, Jun 21, 2011	127.35	128.10	126.41	127.83
3529	NYSE	RL	Mon, Jun 20, 2011	123.19	127.12	122.92	126.16
3528	NYSE	RL	Fri, Jun 17, 2011	124.00	124.65	122.75	124.04
3527	NYSE	RL	Thu, Jun 16, 2011	120.57	122.40	119.35	122.26
3526	NYSE	RL	Wed, Jun 15, 2011	120.99	121.75	120.13	120.57
3525	NYSE	RL	Tue, Jun 14, 2011	121.65	122.77	121.06	122.48
3524	NYSE	RL	Mon, Jun 13, 2011	120.28	122.92	119.68	120.46
3523	NYSE	RL	Fri, Jun 10, 2011	121.00	121.51	119.32	119.63
3522	NYSE	RL	Thu, Jun 9, 2011	119.92	122.81	119.92	121.83
3521	NYSE	RL	Wed, Jun 8, 2011	121.10	121.88	118.73	119.49
3520	NYSE	RL	Tue, Jun 7, 2011	122.24	123.45	121.95	122.07
3519	NYSE	RL	Mon, Jun 6, 2011	122.30	123.30	120.39	121.35
3518	NYSE	RL	Fri, Jun 3, 2011	119.25	124.59	119.25	122.74
3517	NYSE	RL	Thu, Jun 2, 2011	122.50	123.50	120.74	120.84
3516	NYSE	RL	Wed, Jun 1, 2011	126.12	127.35	121.38	121.45
3515	NYSE	RL	Tue, May 31, 2011	126.11	127.86	125.43	126.77
3514	NYSE	RL	Fri, May 27, 2011	118.42	126.60	118.42	126.43
3513	NYSE	RL	Thu, May 26, 2011	116.21	118.55	114.91	118.32
3512	NYSE	RL	Wed, May 25, 2011	117.95	122.20	114.60	114.70
3511	NYSE	RL	Tue, May 24, 2011	128.98	133.42	127.81	129.39
3510	NYSE	RL	Mon, May 23, 2011	129.25	130.18	127.75	128.62
3509	NYSE	RL	Fri, May 20, 2011	134.77	135.55	128.89	130.21
3508	NYSE	RL	Thu, May 19, 2011	134.72	136.50	134.05	136.10
3507	NYSE	RL	Wed, May 18, 2011	131.49	134.02	131.49	134.01
3506	NYSE	RL	Tue, May 17, 2011	131.67	132.38	129.53	131.36
3505	NYSE	RL	Mon, May 16, 2011	132.97	134.15	131.98	132.25
3504	NYSE	RL	Fri, May 13, 2011	134.87	135.74	133.19	133.31
3503	NYSE	RL	Thu, May 12, 2011	131.93	134.66	130.98	134.58
3502	NYSE	RL	Wed, May 11, 2011	132.78	133.73	130.42	131.87
3501	NYSE	RL	Tue, May 10, 2011	130.32	133.23	130.03	132.69
3500	NYSE	RL	Mon, May 9, 2011	129.59	130.45	128.89	129.56
3499	NYSE	RL	Fri, May 6, 2011	130.44	131.45	128.35	129.61
3498	NYSE	RL	Thu, May 5, 2011	127.28	130.46	126.80	130.02
3497	NYSE	RL	Wed, May 4, 2011	127.70	129.10	126.99	128.27
3496	NYSE	RL	Tue, May 3, 2011	129.24	129.92	126.87	127.76
3495	NYSE	RL	Mon, May 2, 2011	131.52	132.40	128.70	129.29
3494	NYSE	RL	Fri, Apr 29, 2011	131.64	131.84	130.07	130.77
3493	NYSE	RL	Thu, Apr 28, 2011	132.21	132.43	131.14	131.56
3492	NYSE	RL	Wed, Apr 27, 2011	131.68	132.62	130.84	132.31
3491	NYSE	RL	Tue, Apr 26, 2011	132.48	132.73	130.66	130.99
3490	NYSE	RL	Mon, Apr 25, 2011	132.76	134.14	131.74	132.24
3489	NYSE	RL	Thu, Apr 21, 2011	132.00	133.47	131.01	133.00
3488	NYSE	RL	Wed, Apr 20, 2011	130.18	133.03	129.82	131.77
3487	NYSE	RL	Tue, Apr 19, 2011	127.88	130.50	127.88	128.49
3486	NYSE	RL	Mon, Apr 18, 2011	127.46	127.94	125.51	127.38
3485	NYSE	RL	Fri, Apr 15, 2011	128.67	129.94	127.79	129.00
3484	NYSE	RL	Thu, Apr 14, 2011	127.46	128.75	126.61	128.00
3483	NYSE	RL	Wed, Apr 13, 2011	125.17	128.88	125.00	128.39
3482	NYSE	RL	Tue, Apr 12, 2011	123.44	124.93	123.19	124.31
3481	NYSE	RL	Mon, Apr 11, 2011	123.80	125.25	123.07	124.48
3480	NYSE	RL	Fri, Apr 8, 2011	126.32	126.74	122.49	123.60
3479	NYSE	RL	Thu, Apr 7, 2011	125.38	127.32	124.50	126.08
3478	NYSE	RL	Wed, Apr 6, 2011	128.82	129.39	125.07	125.49
3477	NYSE	RL	Tue, Apr 5, 2011	127.47	130.19	127.13	128.59
3476	NYSE	RL	Mon, Apr 4, 2011	126.89	128.82	125.93	128.00
3475	NYSE	RL	Fri, Apr 1, 2011	124.52	127.89	124.22	126.63
3474	NYSE	RL	Thu, Mar 31, 2011	124.36	124.63	122.98	123.65
3473	NYSE	RL	Wed, Mar 30, 2011	123.75	125.28	123.33	124.85
3472	NYSE	RL	Tue, Mar 29, 2011	119.61	123.57	119.43	123.52
3471	NYSE	RL	Mon, Mar 28, 2011	120.69	122.28	119.34	119.43
3470	NYSE	RL	Fri, Mar 25, 2011	120.09	122.13	119.77	120.51
3469	NYSE	RL	Thu, Mar 24, 2011	120.66	120.66	118.65	119.64
3468	NYSE	RL	Wed, Mar 23, 2011	118.06	119.91	117.13	119.48
3467	NYSE	RL	Tue, Mar 22, 2011	119.93	120.61	118.27	118.49
3466	NYSE	RL	Mon, Mar 21, 2011	119.43	120.67	117.36	119.75
3465	NYSE	RL	Fri, Mar 18, 2011	122.21	122.21	116.65	117.29
3464	NYSE	RL	Thu, Mar 17, 2011	123.00	123.13	121.29	121.69
3463	NYSE	RL	Wed, Mar 16, 2011	122.93	123.55	120.14	121.18
3462	NYSE	RL	Tue, Mar 15, 2011	119.85	123.88	119.09	123.19
3461	NYSE	RL	Mon, Mar 14, 2011	126.41	126.60	122.66	123.72
3460	NYSE	RL	Fri, Mar 11, 2011	123.96	127.97	123.55	127.23
3459	NYSE	RL	Thu, Mar 10, 2011	125.15	127.21	124.26	125.51
3458	NYSE	RL	Wed, Mar 9, 2011	126.02	127.50	125.10	126.78
3457	NYSE	RL	Tue, Mar 8, 2011	124.87	126.94	123.81	126.60
3456	NYSE	RL	Mon, Mar 7, 2011	126.06	126.44	123.39	124.62
3455	NYSE	RL	Fri, Mar 4, 2011	126.45	126.60	124.21	125.29
3454	NYSE	RL	Thu, Mar 3, 2011	125.83	127.04	125.41	126.46
3453	NYSE	RL	Wed, Mar 2, 2011	124.11	125.13	123.01	124.29
3452	NYSE	RL	Tue, Mar 1, 2011	126.91	127.48	123.31	124.10
3451	NYSE	RL	Mon, Feb 28, 2011	125.43	127.16	125.28	126.71
3450	NYSE	RL	Fri, Feb 25, 2011	124.42	126.08	123.97	125.29
3449	NYSE	RL	Thu, Feb 24, 2011	121.93	124.44	121.54	123.79
3448	NYSE	RL	Wed, Feb 23, 2011	123.94	123.98	120.77	122.10
3447	NYSE	RL	Tue, Feb 22, 2011	126.49	127.83	123.63	123.78
3446	NYSE	RL	Fri, Feb 18, 2011	125.05	128.02	125.03	127.98
3445	NYSE	RL	Thu, Feb 17, 2011	124.93	126.50	124.01	124.92
3444	NYSE	RL	Wed, Feb 16, 2011	125.75	126.71	125.15	125.56
3443	NYSE	RL	Tue, Feb 15, 2011	125.72	127.32	124.52	125.04
3442	NYSE	RL	Mon, Feb 14, 2011	126.87	128.56	126.07	126.46
3441	NYSE	RL	Fri, Feb 11, 2011	126.24	127.63	125.63	126.87
3440	NYSE	RL	Thu, Feb 10, 2011	124.51	127.50	124.06	126.98
3439	NYSE	RL	Wed, Feb 9, 2011	120.41	128.04	120.25	125.35
3438	NYSE	RL	Tue, Feb 8, 2011	114.25	115.87	113.87	115.77
3437	NYSE	RL	Mon, Feb 7, 2011	112.66	115.15	112.56	113.84
3436	NYSE	RL	Fri, Feb 4, 2011	108.76	112.98	108.59	112.56
3435	NYSE	RL	Thu, Feb 3, 2011	106.86	109.87	106.86	108.59
3434	NYSE	RL	Wed, Feb 2, 2011	106.62	107.00	105.33	106.82
3433	NYSE	RL	Tue, Feb 1, 2011	107.90	108.42	106.60	106.91
3432	NYSE	RL	Mon, Jan 31, 2011	104.23	107.54	104.12	107.18
3431	NYSE	RL	Fri, Jan 28, 2011	105.69	106.55	103.40	103.98
3430	NYSE	RL	Thu, Jan 27, 2011	106.30	106.48	105.38	105.44
3429	NYSE	RL	Wed, Jan 26, 2011	105.00	106.84	103.38	106.08
3428	NYSE	RL	Tue, Jan 25, 2011	104.24	104.59	102.33	104.45
3427	NYSE	RL	Mon, Jan 24, 2011	104.31	105.36	103.94	104.75
3426	NYSE	RL	Fri, Jan 21, 2011	105.39	105.87	103.29	103.95
3425	NYSE	RL	Thu, Jan 20, 2011	105.54	107.00	104.11	105.00
3424	NYSE	RL	Wed, Jan 19, 2011	109.51	109.51	105.56	105.69
3423	NYSE	RL	Tue, Jan 18, 2011	110.06	110.86	108.78	109.56
3422	NYSE	RL	Fri, Jan 14, 2011	108.07	110.30	107.72	110.01
3421	NYSE	RL	Thu, Jan 13, 2011	108.36	108.59	107.80	108.51
3420	NYSE	RL	Wed, Jan 12, 2011	108.39	108.78	107.70	108.64
3419	NYSE	RL	Tue, Jan 11, 2011	108.32	108.51	107.03	107.75
3418	NYSE	RL	Mon, Jan 10, 2011	106.49	107.94	105.76	107.59
3417	NYSE	RL	Fri, Jan 7, 2011	107.99	107.99	105.02	106.76
3416	NYSE	RL	Thu, Jan 6, 2011	108.16	109.14	107.21	107.94
3415	NYSE	RL	Wed, Jan 5, 2011	108.18	109.85	107.70	108.30
3414	NYSE	RL	Tue, Jan 4, 2011	113.49	114.54	108.17	108.36
3413	NYSE	RL	Mon, Jan 3, 2011	112.08	112.29	111.20	111.69
3412	NYSE	RL	Fri, Dec 31, 2010	112.51	112.51	110.86	110.92
3411	NYSE	RL	Thu, Dec 30, 2010	111.36	112.77	111.26	112.57
3410	NYSE	RL	Wed, Dec 29, 2010	112.22	112.42	111.34	111.53
3409	NYSE	RL	Tue, Dec 28, 2010	112.73	113.29	111.50	112.28
3408	NYSE	RL	Mon, Dec 27, 2010	111.43	113.02	110.69	112.82
3407	NYSE	RL	Thu, Dec 23, 2010	113.27	113.79	110.75	111.65
3406	NYSE	RL	Wed, Dec 22, 2010	115.07	115.13	113.36	113.77
3405	NYSE	RL	Tue, Dec 21, 2010	113.87	115.45	113.08	115.32
3404	NYSE	RL	Mon, Dec 20, 2010	114.29	114.76	112.86	113.59
3403	NYSE	RL	Fri, Dec 17, 2010	113.04	114.50	112.70	114.16
3402	NYSE	RL	Thu, Dec 16, 2010	111.93	113.26	111.03	113.26
3401	NYSE	RL	Wed, Dec 15, 2010	111.42	112.07	111.18	111.92
3400	NYSE	RL	Tue, Dec 14, 2010	111.79	112.82	111.28	111.82
3399	NYSE	RL	Mon, Dec 13, 2010	113.61	114.01	111.64	111.74
3398	NYSE	RL	Fri, Dec 10, 2010	112.32	113.10	111.64	112.99
3397	NYSE	RL	Thu, Dec 9, 2010	113.48	113.95	112.68	113.02
3396	NYSE	RL	Wed, Dec 8, 2010	111.73	113.01	111.29	112.76
3395	NYSE	RL	Tue, Dec 7, 2010	112.30	113.37	111.78	111.85
3394	NYSE	RL	Mon, Dec 6, 2010	111.94	112.40	110.77	111.25
3393	NYSE	RL	Fri, Dec 3, 2010	112.95	113.41	111.20	112.12
3392	NYSE	RL	Thu, Dec 2, 2010	110.57	113.21	110.57	113.05
3391	NYSE	RL	Wed, Dec 1, 2010	111.28	111.76	110.21	110.59
3390	NYSE	RL	Tue, Nov 30, 2010	107.86	109.91	107.34	109.24
3389	NYSE	RL	Mon, Nov 29, 2010	108.94	109.05	106.90	108.70
3388	NYSE	RL	Fri, Nov 26, 2010	108.94	110.45	108.75	109.82
3387	NYSE	RL	Wed, Nov 24, 2010	107.83	109.87	107.53	109.82
3386	NYSE	RL	Tue, Nov 23, 2010	106.48	107.14	105.57	106.56
3385	NYSE	RL	Mon, Nov 22, 2010	106.60	108.02	106.37	107.78
3384	NYSE	RL	Fri, Nov 19, 2010	106.47	107.50	105.62	107.16
3383	NYSE	RL	Thu, Nov 18, 2010	106.37	107.15	106.00	106.26
3382	NYSE	RL	Wed, Nov 17, 2010	102.65	105.75	102.39	105.42
3381	NYSE	RL	Tue, Nov 16, 2010	103.74	105.13	101.83	102.45
3380	NYSE	RL	Mon, Nov 15, 2010	104.07	106.59	103.89	104.35
3379	NYSE	RL	Fri, Nov 12, 2010	104.28	106.26	102.80	103.71
3378	NYSE	RL	Thu, Nov 11, 2010	106.22	107.14	104.98	106.50
3377	NYSE	RL	Wed, Nov 10, 2010	107.00	109.28	105.73	108.28
3376	NYSE	RL	Tue, Nov 9, 2010	101.49	101.87	100.19	100.92
3375	NYSE	RL	Mon, Nov 8, 2010	99.50	101.42	99.38	101.07
3374	NYSE	RL	Fri, Nov 5, 2010	98.89	100.62	98.89	99.62
3373	NYSE	RL	Thu, Nov 4, 2010	97.99	99.40	97.01	99.33
3372	NYSE	RL	Wed, Nov 3, 2010	96.85	97.22	95.16	96.63
3371	NYSE	RL	Tue, Nov 2, 2010	97.56	97.62	96.58	97.00
3370	NYSE	RL	Mon, Nov 1, 2010	97.33	97.44	95.82	96.46
3369	NYSE	RL	Fri, Oct 29, 2010	94.15	97.79	93.97	96.88
3368	NYSE	RL	Thu, Oct 28, 2010	95.17	95.17	92.92	93.92
3367	NYSE	RL	Wed, Oct 27, 2010	95.43	96.00	92.70	94.32
3366	NYSE	RL	Tue, Oct 26, 2010	94.41	96.92	93.91	96.49
3365	NYSE	RL	Mon, Oct 25, 2010	94.72	95.78	94.67	94.83
3364	NYSE	RL	Fri, Oct 22, 2010	93.27	94.25	93.14	94.03
3363	NYSE	RL	Thu, Oct 21, 2010	94.21	95.05	92.35	93.15
3362	NYSE	RL	Wed, Oct 20, 2010	92.80	94.35	92.73	93.62
3361	NYSE	RL	Tue, Oct 19, 2010	93.48	94.87	92.26	93.14
3360	NYSE	RL	Mon, Oct 18, 2010	95.40	95.98	94.21	95.66
3359	NYSE	RL	Fri, Oct 15, 2010	94.86	95.66	93.90	95.27
3358	NYSE	RL	Thu, Oct 14, 2010	94.41	94.90	93.24	94.07
3357	NYSE	RL	Wed, Oct 13, 2010	94.37	95.41	93.67	94.40
3356	NYSE	RL	Tue, Oct 12, 2010	93.28	94.00	92.62	93.72
3355	NYSE	RL	Mon, Oct 11, 2010	93.07	94.27	93.07	93.72
3354	NYSE	RL	Fri, Oct 8, 2010	91.01	94.16	90.98	92.91
3353	NYSE	RL	Thu, Oct 7, 2010	92.03	92.63	90.57	91.08
3352	NYSE	RL	Wed, Oct 6, 2010	92.80	92.99	90.17	91.63
3351	NYSE	RL	Tue, Oct 5, 2010	92.34	93.37	91.81	92.96
3350	NYSE	RL	Mon, Oct 4, 2010	90.00	91.32	89.66	91.25
3349	NYSE	RL	Fri, Oct 1, 2010	90.79	90.83	89.34	90.31
3348	NYSE	RL	Thu, Sep 30, 2010	90.83	91.76	88.99	89.86
3347	NYSE	RL	Wed, Sep 29, 2010	91.67	91.67	89.86	90.09
3346	NYSE	RL	Tue, Sep 28, 2010	89.23	91.41	87.95	91.09
3345	NYSE	RL	Mon, Sep 27, 2010	89.16	90.11	88.79	89.00
3344	NYSE	RL	Fri, Sep 24, 2010	87.42	89.51	87.42	89.26
3343	NYSE	RL	Thu, Sep 23, 2010	87.51	87.79	85.81	86.04
3342	NYSE	RL	Wed, Sep 22, 2010	89.13	89.45	87.14	87.83
3341	NYSE	RL	Tue, Sep 21, 2010	89.81	90.07	88.45	89.19
3340	NYSE	RL	Mon, Sep 20, 2010	87.68	89.92	87.12	89.82
3339	NYSE	RL	Fri, Sep 17, 2010	86.53	87.77	86.31	87.67
3338	NYSE	RL	Thu, Sep 16, 2010	85.60	86.45	85.45	86.39
3337	NYSE	RL	Wed, Sep 15, 2010	84.40	85.93	84.25	85.83
3336	NYSE	RL	Tue, Sep 14, 2010	83.08	85.87	82.99	85.10
3335	NYSE	RL	Mon, Sep 13, 2010	82.59	83.58	82.08	83.33
3334	NYSE	RL	Fri, Sep 10, 2010	81.51	82.25	80.95	81.54
3333	NYSE	RL	Thu, Sep 9, 2010	82.70	82.83	81.08	81.46
3332	NYSE	RL	Wed, Sep 8, 2010	80.34	82.00	80.28	81.38
3331	NYSE	RL	Tue, Sep 7, 2010	80.63	81.20	79.80	80.19
3330	NYSE	RL	Fri, Sep 3, 2010	81.03	82.20	80.72	81.09
3329	NYSE	RL	Thu, Sep 2, 2010	79.03	80.52	78.90	79.91
3328	NYSE	RL	Wed, Sep 1, 2010	76.88	79.22	76.88	78.84
3327	NYSE	RL	Tue, Aug 31, 2010	75.01	77.04	74.50	75.74
3326	NYSE	RL	Mon, Aug 30, 2010	78.10	78.18	75.37	75.46
3325	NYSE	RL	Fri, Aug 27, 2010	77.59	78.50	76.08	78.22
3324	NYSE	RL	Thu, Aug 26, 2010	81.61	81.92	77.06	77.14
3323	NYSE	RL	Wed, Aug 25, 2010	79.79	81.59	79.20	81.35
3322	NYSE	RL	Tue, Aug 24, 2010	81.58	81.63	79.86	80.55
3321	NYSE	RL	Mon, Aug 23, 2010	83.01	84.00	82.27	82.91
3320	NYSE	RL	Fri, Aug 20, 2010	81.90	83.24	81.15	83.04
3319	NYSE	RL	Thu, Aug 19, 2010	82.78	83.20	81.45	82.72
3318	NYSE	RL	Wed, Aug 18, 2010	82.13	83.78	81.93	83.14
3317	NYSE	RL	Tue, Aug 17, 2010	80.70	83.24	80.63	82.46
3316	NYSE	RL	Mon, Aug 16, 2010	79.58	80.60	79.23	79.78
3315	NYSE	RL	Fri, Aug 13, 2010	81.16	81.30	80.00	80.36
3314	NYSE	RL	Thu, Aug 12, 2010	79.86	81.45	79.86	81.37
3313	NYSE	RL	Wed, Aug 11, 2010	83.19	83.19	81.11	81.77
3312	NYSE	RL	Tue, Aug 10, 2010	85.69	86.68	84.11	84.82
3311	NYSE	RL	Mon, Aug 9, 2010	86.20	87.30	85.93	86.55
3310	NYSE	RL	Fri, Aug 6, 2010	82.72	85.84	82.72	85.79
3309	NYSE	RL	Thu, Aug 5, 2010	84.87	86.00	83.76	84.29
3308	NYSE	RL	Wed, Aug 4, 2010	82.04	85.88	80.00	85.47
3307	NYSE	RL	Tue, Aug 3, 2010	81.44	81.51	79.10	79.31
3306	NYSE	RL	Mon, Aug 2, 2010	80.58	82.20	80.45	81.64
3305	NYSE	RL	Fri, Jul 30, 2010	77.15	79.40	76.82	79.01
3304	NYSE	RL	Thu, Jul 29, 2010	78.97	79.55	77.24	78.30
3303	NYSE	RL	Wed, Jul 28, 2010	80.10	80.34	78.00	78.53
3302	NYSE	RL	Tue, Jul 27, 2010	82.17	82.57	79.56	80.12
3301	NYSE	RL	Mon, Jul 26, 2010	79.67	82.01	79.11	81.97
3300	NYSE	RL	Fri, Jul 23, 2010	76.35	79.54	75.83	79.22
3299	NYSE	RL	Thu, Jul 22, 2010	74.43	77.50	74.34	76.47
3298	NYSE	RL	Wed, Jul 21, 2010	74.58	75.04	73.19	73.31
3297	NYSE	RL	Tue, Jul 20, 2010	71.61	74.59	71.39	74.39
3296	NYSE	RL	Mon, Jul 19, 2010	73.69	74.02	72.28	72.90
3295	NYSE	RL	Fri, Jul 16, 2010	76.68	76.71	73.67	73.90
3294	NYSE	RL	Thu, Jul 15, 2010	77.04	77.37	75.35	77.18
3293	NYSE	RL	Wed, Jul 14, 2010	77.17	77.83	76.36	77.19
3292	NYSE	RL	Tue, Jul 13, 2010	77.22	77.96	76.54	77.68
3291	NYSE	RL	Mon, Jul 12, 2010	77.00	77.21	75.47	76.12
3290	NYSE	RL	Fri, Jul 9, 2010	77.88	77.90	76.12	77.16
3289	NYSE	RL	Thu, Jul 8, 2010	75.94	77.49	75.68	77.22
3288	NYSE	RL	Wed, Jul 7, 2010	72.54	75.15	71.77	74.96
3287	NYSE	RL	Tue, Jul 6, 2010	74.00	74.61	71.12	71.93
3286	NYSE	RL	Fri, Jul 2, 2010	74.34	74.90	72.61	73.12
3285	NYSE	RL	Thu, Jul 1, 2010	73.32	74.32	71.14	73.95
3284	NYSE	RL	Wed, Jun 30, 2010	73.40	74.61	72.51	72.96
3283	NYSE	RL	Tue, Jun 29, 2010	75.71	75.71	72.91	73.40
3282	NYSE	RL	Mon, Jun 28, 2010	77.29	78.31	76.70	77.04
3281	NYSE	RL	Fri, Jun 25, 2010	76.72	78.18	76.41	77.27
3280	NYSE	RL	Thu, Jun 24, 2010	78.43	78.53	76.08	76.52
3279	NYSE	RL	Wed, Jun 23, 2010	78.44	79.58	76.68	78.83
3278	NYSE	RL	Tue, Jun 22, 2010	79.95	81.00	77.93	78.18
3277	NYSE	RL	Mon, Jun 21, 2010	81.21	82.01	79.42	79.88
3276	NYSE	RL	Fri, Jun 18, 2010	80.93	81.30	80.32	80.45
3275	NYSE	RL	Thu, Jun 17, 2010	80.40	81.00	80.11	80.85
3274	NYSE	RL	Wed, Jun 16, 2010	80.14	80.81	80.00	80.12
3273	NYSE	RL	Tue, Jun 15, 2010	82.94	83.10	81.11	82.44
3272	NYSE	RL	Mon, Jun 14, 2010	84.00	85.00	83.71	84.17
3271	NYSE	RL	Fri, Jun 11, 2010	82.12	84.20	82.05	83.45
3270	NYSE	RL	Thu, Jun 10, 2010	81.70	83.57	81.64	83.20
3269	NYSE	RL	Wed, Jun 9, 2010	79.89	82.46	79.75	80.27
3268	NYSE	RL	Tue, Jun 8, 2010	78.90	79.89	77.20	79.41
3267	NYSE	RL	Mon, Jun 7, 2010	82.23	82.30	78.42	78.60
3266	NYSE	RL	Fri, Jun 4, 2010	85.13	85.13	81.05	81.78
3265	NYSE	RL	Thu, Jun 3, 2010	85.63	87.49	85.52	86.34
3264	NYSE	RL	Wed, Jun 2, 2010	82.58	85.90	82.56	85.84
3263	NYSE	RL	Tue, Jun 1, 2010	86.13	87.66	84.48	84.55
3262	NYSE	RL	Fri, May 28, 2010	87.92	88.94	86.39	86.86
3261	NYSE	RL	Thu, May 27, 2010	86.78	88.35	86.59	88.28
3260	NYSE	RL	Wed, May 26, 2010	86.53	87.19	85.17	85.23
3259	NYSE	RL	Tue, May 25, 2010	83.15	85.94	81.30	85.60
3258	NYSE	RL	Mon, May 24, 2010	83.77	85.73	83.63	84.92
3257	NYSE	RL	Fri, May 21, 2010	83.42	86.52	83.42	84.27
3256	NYSE	RL	Thu, May 20, 2010	85.72	86.82	84.65	85.01
3255	NYSE	RL	Wed, May 19, 2010	82.99	89.26	82.70	88.10
3254	NYSE	RL	Tue, May 18, 2010	87.92	89.48	85.48	85.78
3253	NYSE	RL	Mon, May 17, 2010	89.42	90.01	84.52	86.98
3252	NYSE	RL	Fri, May 14, 2010	89.22	90.51	88.05	89.32
3251	NYSE	RL	Thu, May 13, 2010	91.92	92.42	89.71	90.18
3250	NYSE	RL	Wed, May 12, 2010	89.75	92.07	89.37	91.92
3249	NYSE	RL	Tue, May 11, 2010	88.10	90.31	88.10	89.03
3248	NYSE	RL	Mon, May 10, 2010	86.41	89.83	86.41	89.59
3247	NYSE	RL	Fri, May 7, 2010	84.46	86.20	80.83	82.74
3246	NYSE	RL	Thu, May 6, 2010	88.80	89.33	80.34	85.28
3245	NYSE	RL	Wed, May 5, 2010	89.52	91.66	88.46	89.41
3244	NYSE	RL	Tue, May 4, 2010	91.34	91.81	90.21	90.65
3243	NYSE	RL	Mon, May 3, 2010	90.70	93.38	89.90	92.37
3242	NYSE	RL	Fri, Apr 30, 2010	93.98	94.88	89.83	89.90
3241	NYSE	RL	Thu, Apr 29, 2010	92.82	94.13	92.82	93.85
3240	NYSE	RL	Wed, Apr 28, 2010	92.62	93.42	91.89	92.35
3239	NYSE	RL	Tue, Apr 27, 2010	94.22	94.68	91.65	92.02
3238	NYSE	RL	Mon, Apr 26, 2010	94.70	95.59	94.30	94.49
3237	NYSE	RL	Fri, Apr 23, 2010	94.80	95.55	94.00	95.00
3236	NYSE	RL	Thu, Apr 22, 2010	91.84	95.45	91.81	94.94
3235	NYSE	RL	Wed, Apr 21, 2010	91.30	93.08	91.14	92.90
3234	NYSE	RL	Tue, Apr 20, 2010	91.17	91.80	90.92	91.36
3233	NYSE	RL	Mon, Apr 19, 2010	89.62	90.88	88.70	90.76
3232	NYSE	RL	Fri, Apr 16, 2010	90.44	90.95	89.29	90.01
3231	NYSE	RL	Thu, Apr 15, 2010	91.28	91.28	89.97	90.62
3230	NYSE	RL	Wed, Apr 14, 2010	90.63	91.36	90.08	91.18
3229	NYSE	RL	Tue, Apr 13, 2010	89.36	90.89	88.61	90.39
3228	NYSE	RL	Mon, Apr 12, 2010	89.75	89.94	88.91	89.47
3227	NYSE	RL	Fri, Apr 9, 2010	89.02	89.76	88.40	89.73
3226	NYSE	RL	Thu, Apr 8, 2010	88.49	89.21	87.62	88.84
3225	NYSE	RL	Wed, Apr 7, 2010	88.54	89.84	88.34	88.86
3224	NYSE	RL	Tue, Apr 6, 2010	87.94	88.22	87.42	88.09
3223	NYSE	RL	Mon, Apr 5, 2010	86.86	88.38	86.66	88.14
3222	NYSE	RL	Thu, Apr 1, 2010	85.60	86.83	85.59	86.53
3221	NYSE	RL	Wed, Mar 31, 2010	85.35	85.84	84.74	85.04
3220	NYSE	RL	Tue, Mar 30, 2010	85.67	86.38	85.22	85.77
3219	NYSE	RL	Mon, Mar 29, 2010	86.50	86.67	84.88	85.69
3218	NYSE	RL	Fri, Mar 26, 2010	84.64	86.70	84.64	86.07
3217	NYSE	RL	Thu, Mar 25, 2010	85.28	85.83	84.57	84.65
3216	NYSE	RL	Wed, Mar 24, 2010	84.70	85.15	84.11	84.72
3215	NYSE	RL	Tue, Mar 23, 2010	84.33	85.48	84.19	84.90
3214	NYSE	RL	Mon, Mar 22, 2010	82.05	84.28	81.86	83.86
3213	NYSE	RL	Fri, Mar 19, 2010	83.43	83.95	82.43	82.86
3212	NYSE	RL	Thu, Mar 18, 2010	81.91	83.48	81.63	83.32
3211	NYSE	RL	Wed, Mar 17, 2010	81.42	82.47	81.27	81.99
3210	NYSE	RL	Tue, Mar 16, 2010	81.11	81.50	80.69	81.37
3209	NYSE	RL	Mon, Mar 15, 2010	82.00	82.05	79.92	81.12
3208	NYSE	RL	Fri, Mar 12, 2010	83.09	83.17	81.94	82.16
3207	NYSE	RL	Thu, Mar 11, 2010	81.75	82.76	81.39	82.67
3206	NYSE	RL	Wed, Mar 10, 2010	82.69	83.07	81.89	82.35
3205	NYSE	RL	Tue, Mar 9, 2010	82.40	83.45	82.19	82.93
3204	NYSE	RL	Mon, Mar 8, 2010	82.81	83.74	82.45	82.78
3203	NYSE	RL	Fri, Mar 5, 2010	81.43	82.76	81.09	82.63
3202	NYSE	RL	Thu, Mar 4, 2010	80.80	81.91	80.68	80.99
3201	NYSE	RL	Wed, Mar 3, 2010	80.64	80.94	80.02	80.35
3200	NYSE	RL	Tue, Mar 2, 2010	81.12	81.73	80.41	80.63
3199	NYSE	RL	Mon, Mar 1, 2010	79.23	81.05	79.16	80.76
3198	NYSE	RL	Fri, Feb 26, 2010	79.70	80.92	79.30	79.93
3197	NYSE	RL	Thu, Feb 25, 2010	79.58	79.89	78.73	79.64
3196	NYSE	RL	Wed, Feb 24, 2010	80.55	80.67	79.87	80.15
3195	NYSE	RL	Tue, Feb 23, 2010	80.96	81.31	79.89	80.28
3194	NYSE	RL	Mon, Feb 22, 2010	80.75	81.70	80.28	81.31
3193	NYSE	RL	Fri, Feb 19, 2010	80.48	81.18	80.00	80.60
3192	NYSE	RL	Thu, Feb 18, 2010	79.76	80.66	79.56	80.57
3191	NYSE	RL	Wed, Feb 17, 2010	79.74	80.72	79.74	80.30
3190	NYSE	RL	Tue, Feb 16, 2010	79.03	79.77	78.00	79.72
3189	NYSE	RL	Fri, Feb 12, 2010	78.05	78.78	77.75	78.69
3188	NYSE	RL	Thu, Feb 11, 2010	77.79	79.34	77.77	79.03
3187	NYSE	RL	Wed, Feb 10, 2010	78.59	79.40	77.64	77.99
3186	NYSE	RL	Tue, Feb 9, 2010	78.29	79.44	78.13	78.59
3185	NYSE	RL	Mon, Feb 8, 2010	76.50	78.97	76.14	77.63
3184	NYSE	RL	Fri, Feb 5, 2010	77.38	77.57	75.06	76.65
3183	NYSE	RL	Thu, Feb 4, 2010	77.65	78.51	76.88	77.14
3182	NYSE	RL	Wed, Feb 3, 2010	79.45	81.21	76.90	78.51
3181	NYSE	RL	Tue, Feb 2, 2010	83.51	86.28	83.03	85.67
3180	NYSE	RL	Mon, Feb 1, 2010	82.80	83.67	82.63	83.14
3179	NYSE	RL	Fri, Jan 29, 2010	82.12	84.38	81.73	82.00
3178	NYSE	RL	Thu, Jan 28, 2010	83.21	83.51	81.74	81.92
3177	NYSE	RL	Wed, Jan 27, 2010	82.41	83.30	81.76	83.01
3176	NYSE	RL	Tue, Jan 26, 2010	82.47	83.61	82.05	82.57
3175	NYSE	RL	Mon, Jan 25, 2010	82.78	83.42	82.02	82.77
3174	NYSE	RL	Fri, Jan 22, 2010	84.60	84.99	81.88	82.04
3173	NYSE	RL	Thu, Jan 21, 2010	86.24	86.95	84.10	84.48
3172	NYSE	RL	Wed, Jan 20, 2010	84.12	86.51	83.76	86.40
3171	NYSE	RL	Tue, Jan 19, 2010	83.90	84.94	83.82	84.77
3170	NYSE	RL	Fri, Jan 15, 2010	84.51	85.53	82.88	83.83
3169	NYSE	RL	Thu, Jan 14, 2010	85.16	85.64	84.66	85.11
3168	NYSE	RL	Wed, Jan 13, 2010	84.25	85.97	83.76	85.70
3167	NYSE	RL	Tue, Jan 12, 2010	84.98	85.66	83.20	83.82
3166	NYSE	RL	Mon, Jan 11, 2010	86.48	86.97	84.99	85.56
3165	NYSE	RL	Fri, Jan 8, 2010	85.30	86.49	84.72	86.37
3164	NYSE	RL	Thu, Jan 7, 2010	84.15	86.49	84.12	85.74
3163	NYSE	RL	Wed, Jan 6, 2010	84.74	85.23	83.78	84.12
3162	NYSE	RL	Tue, Jan 5, 2010	81.37	84.99	80.83	84.76
3161	NYSE	RL	Mon, Jan 4, 2010	81.84	81.90	80.18	81.56
3160	NYSE	RL	Thu, Dec 31, 2009	82.66	82.66	80.98	80.98
3159	NYSE	RL	Wed, Dec 30, 2009	82.07	82.65	81.88	82.54
3158	NYSE	RL	Tue, Dec 29, 2009	82.47	82.56	81.24	82.41
3157	NYSE	RL	Mon, Dec 28, 2009	82.84	83.26	81.67	82.06
3156	NYSE	RL	Thu, Dec 24, 2009	81.87	82.56	81.64	82.41
3155	NYSE	RL	Wed, Dec 23, 2009	81.79	82.28	80.99	81.89
3154	NYSE	RL	Tue, Dec 22, 2009	80.94	81.72	80.41	81.38
3153	NYSE	RL	Mon, Dec 21, 2009	80.03	81.30	79.94	81.05
3152	NYSE	RL	Fri, Dec 18, 2009	79.30	80.18	78.23	79.71
3151	NYSE	RL	Thu, Dec 17, 2009	79.13	79.65	78.85	78.92
3150	NYSE	RL	Wed, Dec 16, 2009	80.40	81.10	79.73	79.83
3149	NYSE	RL	Tue, Dec 15, 2009	81.78	81.78	79.59	79.94
3148	NYSE	RL	Mon, Dec 14, 2009	82.04	82.04	80.70	81.87
3147	NYSE	RL	Fri, Dec 11, 2009	80.83	81.49	79.65	81.20
3146	NYSE	RL	Thu, Dec 10, 2009	79.55	81.02	79.51	80.12
3145	NYSE	RL	Wed, Dec 9, 2009	78.99	79.22	78.07	79.16
3144	NYSE	RL	Tue, Dec 8, 2009	79.38	79.94	78.80	79.31
3143	NYSE	RL	Mon, Dec 7, 2009	81.54	81.71	79.96	80.25
3142	NYSE	RL	Fri, Dec 4, 2009	81.14	82.51	80.25	81.56
3141	NYSE	RL	Thu, Dec 3, 2009	80.87	81.10	79.89	80.18
3140	NYSE	RL	Wed, Dec 2, 2009	79.00	81.47	78.54	81.18
3139	NYSE	RL	Tue, Dec 1, 2009	78.03	79.33	77.80	78.80
3138	NYSE	RL	Mon, Nov 30, 2009	77.99	78.60	76.09	76.85
3137	NYSE	RL	Fri, Nov 27, 2009	77.28	78.48	75.37	77.11
3136	NYSE	RL	Wed, Nov 25, 2009	78.17	79.50	78.03	79.16
3135	NYSE	RL	Tue, Nov 24, 2009	79.32	79.77	77.32	77.62
3134	NYSE	RL	Mon, Nov 23, 2009	79.81	80.61	78.46	78.91
3133	NYSE	RL	Fri, Nov 20, 2009	78.39	79.29	77.91	78.57
3132	NYSE	RL	Thu, Nov 19, 2009	78.86	79.00	77.34	78.71
3131	NYSE	RL	Wed, Nov 18, 2009	80.27	80.99	78.86	79.46
3130	NYSE	RL	Tue, Nov 17, 2009	81.82	81.82	78.98	80.28
3129	NYSE	RL	Mon, Nov 16, 2009	81.77	82.49	81.16	81.79
3128	NYSE	RL	Fri, Nov 13, 2009	79.60	81.34	78.92	80.84
3127	NYSE	RL	Thu, Nov 12, 2009	81.10	81.42	78.88	79.12
3126	NYSE	RL	Wed, Nov 11, 2009	81.40	83.00	80.70	81.51
3125	NYSE	RL	Tue, Nov 10, 2009	83.28	83.50	80.39	80.64
3124	NYSE	RL	Mon, Nov 9, 2009	78.81	82.07	78.44	81.68
3123	NYSE	RL	Fri, Nov 6, 2009	77.36	78.59	76.56	77.99
3122	NYSE	RL	Thu, Nov 5, 2009	77.22	77.77	75.32	77.72
3121	NYSE	RL	Wed, Nov 4, 2009	78.67	78.89	75.05	75.30
3120	NYSE	RL	Tue, Nov 3, 2009	78.51	79.98	76.34	78.47
3119	NYSE	RL	Mon, Nov 2, 2009	75.15	77.77	74.07	76.71
3118	NYSE	RL	Fri, Oct 30, 2009	75.64	77.24	74.00	74.42
3117	NYSE	RL	Thu, Oct 29, 2009	73.21	76.24	72.83	75.94
3116	NYSE	RL	Wed, Oct 28, 2009	74.47	75.51	71.71	71.82
3115	NYSE	RL	Tue, Oct 27, 2009	77.69	77.69	74.59	74.93
3114	NYSE	RL	Mon, Oct 26, 2009	78.19	80.45	77.89	78.29
3113	NYSE	RL	Fri, Oct 23, 2009	79.01	79.19	77.29	78.05
3112	NYSE	RL	Thu, Oct 22, 2009	76.18	79.19	76.00	78.80
3111	NYSE	RL	Wed, Oct 21, 2009	77.94	78.81	75.81	75.95
3110	NYSE	RL	Tue, Oct 20, 2009	77.89	79.12	77.11	78.22
3109	NYSE	RL	Mon, Oct 19, 2009	77.00	79.80	77.00	79.10
3108	NYSE	RL	Fri, Oct 16, 2009	76.81	77.59	76.28	76.91
3107	NYSE	RL	Thu, Oct 15, 2009	77.40	78.48	76.89	77.70
3106	NYSE	RL	Wed, Oct 14, 2009	76.97	78.30	76.85	77.91
3105	NYSE	RL	Tue, Oct 13, 2009	75.55	76.42	74.54	76.03
3104	NYSE	RL	Mon, Oct 12, 2009	76.57	77.31	74.76	74.94
3103	NYSE	RL	Fri, Oct 9, 2009	75.70	76.32	74.69	76.21
3102	NYSE	RL	Thu, Oct 8, 2009	75.84	76.00	74.85	75.60
3101	NYSE	RL	Wed, Oct 7, 2009	74.58	75.98	74.37	75.25
3100	NYSE	RL	Tue, Oct 6, 2009	76.20	76.58	74.19	74.82
3099	NYSE	RL	Mon, Oct 5, 2009	73.77	75.91	73.57	75.75
3098	NYSE	RL	Fri, Oct 2, 2009	72.90	74.35	72.35	73.28
3097	NYSE	RL	Thu, Oct 1, 2009	76.13	76.66	73.71	73.81
3096	NYSE	RL	Wed, Sep 30, 2009	77.84	77.87	76.00	76.62
3095	NYSE	RL	Tue, Sep 29, 2009	77.18	78.54	76.39	77.38
3094	NYSE	RL	Mon, Sep 28, 2009	72.68	74.50	72.51	74.23
3093	NYSE	RL	Fri, Sep 25, 2009	73.61	73.62	71.93	72.22
3092	NYSE	RL	Thu, Sep 24, 2009	75.80	75.87	73.15	73.62
3091	NYSE	RL	Wed, Sep 23, 2009	77.45	77.96	75.46	75.65
3090	NYSE	RL	Tue, Sep 22, 2009	76.66	78.44	76.47	77.40
3089	NYSE	RL	Mon, Sep 21, 2009	75.00	76.87	74.61	76.34
3088	NYSE	RL	Fri, Sep 18, 2009	75.85	76.28	75.32	75.50
3087	NYSE	RL	Thu, Sep 17, 2009	74.40	76.01	74.40	75.52
3086	NYSE	RL	Wed, Sep 16, 2009	70.20	74.92	69.42	74.43
3085	NYSE	RL	Tue, Sep 15, 2009	69.39	70.00	68.43	69.61
3084	NYSE	RL	Mon, Sep 14, 2009	68.80	69.94	68.26	69.48
3083	NYSE	RL	Fri, Sep 11, 2009	69.10	69.80	68.85	69.50
3082	NYSE	RL	Thu, Sep 10, 2009	69.33	69.85	68.17	69.11
3081	NYSE	RL	Wed, Sep 9, 2009	68.47	69.65	68.12	69.24
3080	NYSE	RL	Tue, Sep 8, 2009	67.48	68.72	67.35	68.67
3079	NYSE	RL	Fri, Sep 4, 2009	65.94	67.28	65.43	66.75
3078	NYSE	RL	Thu, Sep 3, 2009	64.74	66.01	64.35	65.94
3077	NYSE	RL	Wed, Sep 2, 2009	64.04	65.09	64.00	64.16
3076	NYSE	RL	Tue, Sep 1, 2009	66.02	67.63	64.51	64.67
3075	NYSE	RL	Mon, Aug 31, 2009	68.14	68.49	65.97	66.38
3074	NYSE	RL	Fri, Aug 28, 2009	70.00	70.00	68.29	68.72
3073	NYSE	RL	Thu, Aug 27, 2009	68.15	69.53	66.57	69.13
3072	NYSE	RL	Wed, Aug 26, 2009	67.33	68.64	67.15	68.17
3071	NYSE	RL	Tue, Aug 25, 2009	66.93	68.24	66.22	67.53
3070	NYSE	RL	Mon, Aug 24, 2009	67.03	67.87	66.11	66.22
3069	NYSE	RL	Fri, Aug 21, 2009	67.74	67.84	66.62	67.03
3068	NYSE	RL	Thu, Aug 20, 2009	67.13	68.21	66.25	67.00
3067	NYSE	RL	Wed, Aug 19, 2009	65.78	67.61	65.42	67.16
3066	NYSE	RL	Tue, Aug 18, 2009	64.71	66.91	64.60	66.78
3065	NYSE	RL	Mon, Aug 17, 2009	64.27	64.73	63.13	64.38
3064	NYSE	RL	Fri, Aug 14, 2009	67.03	67.33	65.04	65.46
3063	NYSE	RL	Thu, Aug 13, 2009	68.20	68.20	66.01	66.94
3062	NYSE	RL	Wed, Aug 12, 2009	68.47	69.30	68.02	68.41
3061	NYSE	RL	Tue, Aug 11, 2009	67.93	69.38	67.60	68.68
3060	NYSE	RL	Mon, Aug 10, 2009	70.40	71.12	68.10	68.24
3059	NYSE	RL	Fri, Aug 7, 2009	69.14	71.30	68.94	71.09
3058	NYSE	RL	Thu, Aug 6, 2009	67.83	68.93	67.25	68.81
3057	NYSE	RL	Wed, Aug 5, 2009	65.63	68.61	65.02	68.31
3056	NYSE	RL	Tue, Aug 4, 2009	64.46	64.62	63.05	63.79
3055	NYSE	RL	Mon, Aug 3, 2009	63.44	64.58	62.41	64.58
3054	NYSE	RL	Fri, Jul 31, 2009	62.68	64.15	62.39	63.05
3053	NYSE	RL	Thu, Jul 30, 2009	62.40	63.59	62.13	63.05
3052	NYSE	RL	Wed, Jul 29, 2009	61.26	62.59	60.54	61.41
3051	NYSE	RL	Tue, Jul 28, 2009	61.20	61.70	60.24	61.53
3050	NYSE	RL	Mon, Jul 27, 2009	61.21	62.06	60.30	62.02
3049	NYSE	RL	Fri, Jul 24, 2009	60.66	61.68	60.09	61.52
3048	NYSE	RL	Thu, Jul 23, 2009	58.03	61.50	57.62	61.22
3047	NYSE	RL	Wed, Jul 22, 2009	56.95	58.92	56.60	58.13
3046	NYSE	RL	Tue, Jul 21, 2009	56.80	57.09	55.80	57.05
3045	NYSE	RL	Mon, Jul 20, 2009	55.49	56.47	55.19	56.43
3044	NYSE	RL	Fri, Jul 17, 2009	55.21	55.63	54.89	55.53
3043	NYSE	RL	Thu, Jul 16, 2009	53.99	55.15	53.14	54.97
3042	NYSE	RL	Wed, Jul 15, 2009	53.20	54.40	52.16	54.28
3041	NYSE	RL	Tue, Jul 14, 2009	51.01	52.18	50.44	52.14
3040	NYSE	RL	Mon, Jul 13, 2009	50.40	51.40	49.57	51.12
3039	NYSE	RL	Fri, Jul 10, 2009	50.10	51.29	50.10	50.54
3038	NYSE	RL	Thu, Jul 9, 2009	50.70	51.33	50.02	50.24
3037	NYSE	RL	Wed, Jul 8, 2009	49.40	50.80	49.24	50.58
3036	NYSE	RL	Tue, Jul 7, 2009	50.30	50.53	49.20	49.36
3035	NYSE	RL	Mon, Jul 6, 2009	51.05	51.51	49.60	50.58
3034	NYSE	RL	Thu, Jul 2, 2009	52.96	53.40	51.18	51.60
3033	NYSE	RL	Wed, Jul 1, 2009	53.90	54.76	53.50	53.64
3032	NYSE	RL	Tue, Jun 30, 2009	53.86	55.35	53.12	53.54
3031	NYSE	RL	Mon, Jun 29, 2009	53.80	54.82	53.10	54.13
3030	NYSE	RL	Fri, Jun 26, 2009	54.08	54.99	53.68	53.83
3029	NYSE	RL	Thu, Jun 25, 2009	51.43	54.50	51.43	54.19
3028	NYSE	RL	Wed, Jun 24, 2009	50.60	51.88	50.13	50.99
3027	NYSE	RL	Tue, Jun 23, 2009	51.28	51.39	49.57	49.91
3026	NYSE	RL	Mon, Jun 22, 2009	51.29	52.19	50.58	51.12
3025	NYSE	RL	Fri, Jun 19, 2009	51.10	52.57	51.10	52.28
3024	NYSE	RL	Thu, Jun 18, 2009	50.63	51.65	50.14	50.82
3023	NYSE	RL	Wed, Jun 17, 2009	51.43	51.99	50.61	51.23
3022	NYSE	RL	Tue, Jun 16, 2009	54.36	54.63	51.68	51.98
3021	NYSE	RL	Mon, Jun 15, 2009	52.64	54.34	51.55	54.10
3020	NYSE	RL	Fri, Jun 12, 2009	53.91	54.25	52.33	53.45
3019	NYSE	RL	Thu, Jun 11, 2009	56.21	56.24	54.37	54.52
3018	NYSE	RL	Wed, Jun 10, 2009	57.96	57.96	54.95	55.93
3017	NYSE	RL	Tue, Jun 9, 2009	56.57	57.09	55.46	56.63
3016	NYSE	RL	Mon, Jun 8, 2009	56.38	56.47	54.64	55.86
3015	NYSE	RL	Fri, Jun 5, 2009	57.73	58.28	56.03	56.39
3014	NYSE	RL	Thu, Jun 4, 2009	57.73	58.00	55.65	56.86
3013	NYSE	RL	Wed, Jun 3, 2009	57.94	59.10	57.74	58.55
3012	NYSE	RL	Tue, Jun 2, 2009	58.11	59.51	57.98	58.60
3011	NYSE	RL	Mon, Jun 1, 2009	55.54	59.21	54.15	58.58
3010	NYSE	RL	Fri, May 29, 2009	52.88	54.30	52.25	53.82
3009	NYSE	RL	Thu, May 28, 2009	54.36	55.35	52.12	53.16
3008	NYSE	RL	Wed, May 27, 2009	55.26	58.72	53.27	54.03
3007	NYSE	RL	Tue, May 26, 2009	49.76	54.69	49.76	54.38
3006	NYSE	RL	Fri, May 22, 2009	49.67	50.67	48.07	50.02
3005	NYSE	RL	Thu, May 21, 2009	49.00	50.33	48.17	48.95
3004	NYSE	RL	Wed, May 20, 2009	50.61	52.23	49.65	50.04
3003	NYSE	RL	Tue, May 19, 2009	50.05	51.34	49.08	50.52
3002	NYSE	RL	Mon, May 18, 2009	47.37	49.94	46.88	49.86
3001	NYSE	RL	Fri, May 15, 2009	46.14	47.70	45.76	46.73
3000	NYSE	RL	Thu, May 14, 2009	45.50	47.15	45.37	46.14
2999	NYSE	RL	Wed, May 13, 2009	47.60	48.00	45.25	45.47
2998	NYSE	RL	Tue, May 12, 2009	50.14	51.46	47.77	48.92
2997	NYSE	RL	Mon, May 11, 2009	50.54	51.20	48.99	49.38
2996	NYSE	RL	Fri, May 8, 2009	52.82	53.15	50.38	51.60
2995	NYSE	RL	Thu, May 7, 2009	54.55	54.97	51.77	52.00
2994	NYSE	RL	Wed, May 6, 2009	55.47	55.47	52.70	53.90
2993	NYSE	RL	Tue, May 5, 2009	53.01	54.74	52.28	54.48
2992	NYSE	RL	Mon, May 4, 2009	53.00	55.03	52.50	53.36
2991	NYSE	RL	Fri, May 1, 2009	53.49	54.90	53.04	53.95
2990	NYSE	RL	Thu, Apr 30, 2009	53.43	56.62	53.33	53.84
2989	NYSE	RL	Wed, Apr 29, 2009	51.74	53.95	51.53	52.72
2988	NYSE	RL	Tue, Apr 28, 2009	52.30	54.58	51.64	53.09
2987	NYSE	RL	Mon, Apr 27, 2009	52.81	53.33	51.26	52.27
2986	NYSE	RL	Fri, Apr 24, 2009	52.31	54.25	51.44	53.68
2985	NYSE	RL	Thu, Apr 23, 2009	53.10	54.15	50.87	51.68
2984	NYSE	RL	Wed, Apr 22, 2009	49.19	54.68	49.19	53.37
2983	NYSE	RL	Tue, Apr 21, 2009	47.16	50.20	47.16	49.78
2982	NYSE	RL	Mon, Apr 20, 2009	50.06	50.08	46.92	47.52
2981	NYSE	RL	Fri, Apr 17, 2009	50.10	51.39	49.46	51.09
2980	NYSE	RL	Thu, Apr 16, 2009	49.34	50.36	48.22	49.84
2979	NYSE	RL	Wed, Apr 15, 2009	49.22	50.46	47.92	49.20
2978	NYSE	RL	Tue, Apr 14, 2009	50.35	50.92	49.20	50.10
2977	NYSE	RL	Mon, Apr 13, 2009	48.24	51.75	47.75	51.51
2976	NYSE	RL	Thu, Apr 9, 2009	46.93	48.73	46.29	48.73
2975	NYSE	RL	Wed, Apr 8, 2009	43.11	45.28	42.89	45.26
2974	NYSE	RL	Tue, Apr 7, 2009	44.14	44.28	42.51	42.81
2973	NYSE	RL	Mon, Apr 6, 2009	46.26	46.96	44.31	45.06
2972	NYSE	RL	Fri, Apr 3, 2009	45.96	47.23	45.48	47.22
2971	NYSE	RL	Thu, Apr 2, 2009	43.80	47.19	43.51	46.08
2970	NYSE	RL	Wed, Apr 1, 2009	41.64	43.17	40.79	43.03
2969	NYSE	RL	Tue, Mar 31, 2009	42.94	43.32	41.53	42.25
2968	NYSE	RL	Mon, Mar 30, 2009	43.09	43.27	41.87	42.57
2967	NYSE	RL	Fri, Mar 27, 2009	43.38	44.56	43.08	44.28
2966	NYSE	RL	Thu, Mar 26, 2009	43.00	45.58	42.72	44.62
2965	NYSE	RL	Wed, Mar 25, 2009	41.12	42.89	40.73	42.27
2964	NYSE	RL	Tue, Mar 24, 2009	40.59	42.27	40.28	41.18
2963	NYSE	RL	Mon, Mar 23, 2009	38.91	41.00	38.30	40.99
2962	NYSE	RL	Fri, Mar 20, 2009	39.57	39.77	37.27	37.80
2961	NYSE	RL	Thu, Mar 19, 2009	40.63	41.03	38.78	39.49
2960	NYSE	RL	Wed, Mar 18, 2009	37.15	40.59	37.01	40.17
2959	NYSE	RL	Tue, Mar 17, 2009	35.93	37.53	35.92	37.52
2958	NYSE	RL	Mon, Mar 16, 2009	36.93	37.29	35.80	35.88
2957	NYSE	RL	Fri, Mar 13, 2009	35.71	36.81	35.25	36.73
2956	NYSE	RL	Thu, Mar 12, 2009	35.51	36.07	34.68	35.96
2955	NYSE	RL	Wed, Mar 11, 2009	34.90	36.28	34.39	35.55
2954	NYSE	RL	Tue, Mar 10, 2009	32.47	35.08	32.47	34.82
2953	NYSE	RL	Mon, Mar 9, 2009	32.12	32.92	31.77	31.94
2952	NYSE	RL	Fri, Mar 6, 2009	33.37	33.53	31.65	32.54
2951	NYSE	RL	Thu, Mar 5, 2009	33.23	33.55	31.64	32.39
2950	NYSE	RL	Wed, Mar 4, 2009	33.01	34.59	32.48	34.01
2949	NYSE	RL	Tue, Mar 3, 2009	33.36	33.52	32.00	32.27
2948	NYSE	RL	Mon, Mar 2, 2009	33.49	34.25	32.77	32.85
2947	NYSE	RL	Fri, Feb 27, 2009	33.39	35.23	33.21	34.47
2946	NYSE	RL	Thu, Feb 26, 2009	35.88	35.89	33.76	33.88
2945	NYSE	RL	Wed, Feb 25, 2009	35.72	36.36	34.59	35.48
2944	NYSE	RL	Tue, Feb 24, 2009	34.26	36.09	33.88	35.95
2943	NYSE	RL	Mon, Feb 23, 2009	35.76	35.92	33.70	33.82
2942	NYSE	RL	Fri, Feb 20, 2009	35.13	36.61	34.98	35.56
2941	NYSE	RL	Thu, Feb 19, 2009	36.51	37.35	35.64	35.94
2940	NYSE	RL	Wed, Feb 18, 2009	35.77	36.36	34.98	36.12
2939	NYSE	RL	Tue, Feb 17, 2009	35.80	36.63	35.65	35.97
2938	NYSE	RL	Fri, Feb 13, 2009	38.30	38.80	37.01	37.27
2937	NYSE	RL	Thu, Feb 12, 2009	37.59	38.46	36.88	38.29
2936	NYSE	RL	Wed, Feb 11, 2009	39.09	39.60	37.81	38.27
2935	NYSE	RL	Tue, Feb 10, 2009	39.27	40.35	38.40	38.91
2934	NYSE	RL	Mon, Feb 9, 2009	41.85	41.95	39.67	40.14
2933	NYSE	RL	Fri, Feb 6, 2009	40.90	43.16	40.50	42.01
2932	NYSE	RL	Thu, Feb 5, 2009	38.54	40.89	38.54	40.37
2931	NYSE	RL	Wed, Feb 4, 2009	40.47	40.52	36.92	38.63
2930	NYSE	RL	Tue, Feb 3, 2009	39.05	41.13	38.57	39.70
2929	NYSE	RL	Mon, Feb 2, 2009	39.67	40.90	38.13	38.87
2928	NYSE	RL	Fri, Jan 30, 2009	41.23	41.79	40.07	41.03
2927	NYSE	RL	Thu, Jan 29, 2009	42.75	42.75	40.38	40.45
2926	NYSE	RL	Wed, Jan 28, 2009	41.94	44.27	41.52	43.21
2925	NYSE	RL	Tue, Jan 27, 2009	40.03	41.01	39.67	40.62
2924	NYSE	RL	Mon, Jan 26, 2009	38.44	40.60	38.15	39.98
2923	NYSE	RL	Fri, Jan 23, 2009	37.43	39.23	37.29	38.06
2922	NYSE	RL	Thu, Jan 22, 2009	37.72	38.86	37.17	38.44
2921	NYSE	RL	Wed, Jan 21, 2009	37.44	38.41	36.29	38.31
2920	NYSE	RL	Tue, Jan 20, 2009	38.83	39.36	36.79	37.25
2919	NYSE	RL	Fri, Jan 16, 2009	41.17	41.79	40.26	41.13
2918	NYSE	RL	Thu, Jan 15, 2009	39.97	41.10	38.50	40.39
2917	NYSE	RL	Wed, Jan 14, 2009	40.20	40.39	39.00	39.96
2916	NYSE	RL	Tue, Jan 13, 2009	40.39	41.58	40.16	41.02
2915	NYSE	RL	Mon, Jan 12, 2009	41.71	42.18	40.34	40.78
2914	NYSE	RL	Fri, Jan 9, 2009	45.25	45.25	41.49	41.74
2913	NYSE	RL	Thu, Jan 8, 2009	45.72	45.72	43.78	45.33
2912	NYSE	RL	Wed, Jan 7, 2009	46.82	46.82	45.55	46.06
2911	NYSE	RL	Tue, Jan 6, 2009	48.14	48.29	46.04	47.30
2910	NYSE	RL	Mon, Jan 5, 2009	47.51	47.69	45.98	47.52
2909	NYSE	RL	Fri, Jan 2, 2009	46.65	47.70	44.83	47.43
2908	NYSE	RL	Wed, Dec 31, 2008	44.50	46.32	44.38	45.41
2907	NYSE	RL	Tue, Dec 30, 2008	42.35	44.71	42.08	44.61
2906	NYSE	RL	Mon, Dec 29, 2008	42.60	43.64	41.49	42.20
2905	NYSE	RL	Fri, Dec 26, 2008	42.58	43.87	42.58	43.55
2904	NYSE	RL	Wed, Dec 24, 2008	42.89	43.29	42.33	42.77
2903	NYSE	RL	Tue, Dec 23, 2008	43.71	43.78	42.00	42.78
2902	NYSE	RL	Mon, Dec 22, 2008	46.72	46.92	42.20	42.69
2901	NYSE	RL	Fri, Dec 19, 2008	47.93	48.27	45.94	46.73
2900	NYSE	RL	Thu, Dec 18, 2008	48.47	49.00	46.71	47.48
2899	NYSE	RL	Wed, Dec 17, 2008	46.33	48.84	45.70	47.45
2898	NYSE	RL	Tue, Dec 16, 2008	43.13	47.38	42.89	47.12
2897	NYSE	RL	Mon, Dec 15, 2008	44.41	44.64	41.67	42.74
2896	NYSE	RL	Fri, Dec 12, 2008	41.62	44.87	41.62	44.29
2895	NYSE	RL	Thu, Dec 11, 2008	45.96	46.44	42.97	43.43
2894	NYSE	RL	Wed, Dec 10, 2008	46.54	47.67	45.59	46.44
2893	NYSE	RL	Tue, Dec 9, 2008	48.33	49.00	45.87	46.16
2892	NYSE	RL	Mon, Dec 8, 2008	48.67	50.62	48.43	49.00
2891	NYSE	RL	Fri, Dec 5, 2008	44.41	48.60	43.16	48.56
2890	NYSE	RL	Thu, Dec 4, 2008	43.75	46.46	43.37	45.08
2889	NYSE	RL	Wed, Dec 3, 2008	39.79	44.81	39.36	44.53
2888	NYSE	RL	Tue, Dec 2, 2008	39.93	41.68	38.58	40.71
2887	NYSE	RL	Mon, Dec 1, 2008	41.98	42.22	39.00	39.15
2886	NYSE	RL	Fri, Nov 28, 2008	42.83	43.44	41.20	43.20
2885	NYSE	RL	Wed, Nov 26, 2008	38.68	43.55	37.86	43.23
2884	NYSE	RL	Tue, Nov 25, 2008	41.76	42.24	36.60	39.33
2883	NYSE	RL	Mon, Nov 24, 2008	36.60	41.94	35.67	40.83
2882	NYSE	RL	Fri, Nov 21, 2008	33.91	36.07	32.49	36.04
2881	NYSE	RL	Thu, Nov 20, 2008	32.29	35.84	31.22	32.66
2880	NYSE	RL	Wed, Nov 19, 2008	36.11	37.51	32.46	32.80
2879	NYSE	RL	Tue, Nov 18, 2008	40.00	40.00	34.61	36.31
2878	NYSE	RL	Mon, Nov 17, 2008	41.59	43.45	40.01	40.15
2877	NYSE	RL	Fri, Nov 14, 2008	42.94	44.11	41.55	42.15
2876	NYSE	RL	Thu, Nov 13, 2008	40.09	44.09	37.93	43.98
2875	NYSE	RL	Wed, Nov 12, 2008	38.95	41.06	38.05	39.72
2874	NYSE	RL	Tue, Nov 11, 2008	41.58	42.09	39.19	39.72
2873	NYSE	RL	Mon, Nov 10, 2008	46.71	47.66	42.18	42.75
2872	NYSE	RL	Fri, Nov 7, 2008	46.37	47.34	44.32	45.80
2871	NYSE	RL	Thu, Nov 6, 2008	46.67	47.08	44.05	45.91
2870	NYSE	RL	Wed, Nov 5, 2008	50.29	51.55	47.58	48.00
2869	NYSE	RL	Tue, Nov 4, 2008	48.15	50.00	46.46	49.51
2868	NYSE	RL	Mon, Nov 3, 2008	47.00	48.04	46.38	47.55
2867	NYSE	RL	Fri, Oct 31, 2008	44.38	48.45	44.34	47.17
2866	NYSE	RL	Thu, Oct 30, 2008	43.40	44.50	42.73	44.29
2865	NYSE	RL	Wed, Oct 29, 2008	43.33	44.65	41.09	42.17
2864	NYSE	RL	Tue, Oct 28, 2008	40.04	43.62	38.79	43.62
2863	NYSE	RL	Mon, Oct 27, 2008	39.27	41.30	38.45	38.93
2862	NYSE	RL	Fri, Oct 24, 2008	39.10	41.13	38.78	39.65
2861	NYSE	RL	Thu, Oct 23, 2008	45.01	45.11	39.89	42.39
2860	NYSE	RL	Wed, Oct 22, 2008	46.41	46.47	42.36	44.01
2859	NYSE	RL	Tue, Oct 21, 2008	48.70	50.26	47.17	47.50
2858	NYSE	RL	Mon, Oct 20, 2008	47.25	48.87	46.51	48.77
2857	NYSE	RL	Fri, Oct 17, 2008	45.94	48.99	45.50	46.80
2856	NYSE	RL	Thu, Oct 16, 2008	44.12	47.63	42.09	47.34
2855	NYSE	RL	Wed, Oct 15, 2008	49.09	50.31	44.06	44.19
2854	NYSE	RL	Tue, Oct 14, 2008	57.00	57.45	49.67	51.57
2853	NYSE	RL	Mon, Oct 13, 2008	52.74	54.65	51.11	54.65
2852	NYSE	RL	Fri, Oct 10, 2008	45.20	52.16	42.17	49.55
2851	NYSE	RL	Thu, Oct 9, 2008	52.20	53.52	47.06	47.55
2850	NYSE	RL	Wed, Oct 8, 2008	52.94	55.16	50.07	51.40
2849	NYSE	RL	Tue, Oct 7, 2008	57.38	58.21	53.88	54.15
2848	NYSE	RL	Mon, Oct 6, 2008	56.28	56.86	52.16	56.33
2847	NYSE	RL	Fri, Oct 3, 2008	62.47	62.47	57.65	57.99
2846	NYSE	RL	Thu, Oct 2, 2008	65.05	65.25	60.95	61.36
2845	NYSE	RL	Wed, Oct 1, 2008	65.76	66.30	64.39	65.48
2844	NYSE	RL	Tue, Sep 30, 2008	66.88	67.33	64.05	66.64
2843	NYSE	RL	Mon, Sep 29, 2008	70.64	70.64	65.00	65.80
2842	NYSE	RL	Fri, Sep 26, 2008	69.32	72.09	68.58	71.88
2841	NYSE	RL	Thu, Sep 25, 2008	69.10	71.49	68.71	70.59
2840	NYSE	RL	Wed, Sep 24, 2008	67.70	69.59	66.84	68.20
2839	NYSE	RL	Tue, Sep 23, 2008	67.87	69.40	67.11	68.12
2838	NYSE	RL	Mon, Sep 22, 2008	70.50	71.38	67.40	67.79
2837	NYSE	RL	Fri, Sep 19, 2008	72.24	82.02	68.87	71.46
2836	NYSE	RL	Thu, Sep 18, 2008	70.02	71.67	64.66	70.41
2835	NYSE	RL	Wed, Sep 17, 2008	71.46	72.66	68.65	68.93
2834	NYSE	RL	Tue, Sep 16, 2008	69.11	73.33	68.44	73.19
2833	NYSE	RL	Mon, Sep 15, 2008	69.64	73.59	69.18	70.69
2832	NYSE	RL	Fri, Sep 12, 2008	73.23	73.85	72.40	73.28
2831	NYSE	RL	Thu, Sep 11, 2008	72.18	74.61	71.51	74.39
2830	NYSE	RL	Wed, Sep 10, 2008	74.97	75.06	71.83	73.65
2829	NYSE	RL	Tue, Sep 9, 2008	76.03	76.47	73.85	74.17
2828	NYSE	RL	Mon, Sep 8, 2008	76.30	77.39	74.22	75.89
2827	NYSE	RL	Fri, Sep 5, 2008	72.16	74.14	71.30	73.91
2826	NYSE	RL	Thu, Sep 4, 2008	75.74	76.22	73.13	73.73
2825	NYSE	RL	Wed, Sep 3, 2008	75.48	76.70	74.65	76.53
2824	NYSE	RL	Tue, Sep 2, 2008	76.94	78.95	75.16	75.90
2823	NYSE	RL	Fri, Aug 29, 2008	74.77	76.70	74.63	75.88
2822	NYSE	RL	Thu, Aug 28, 2008	72.30	75.75	72.30	75.57
2821	NYSE	RL	Wed, Aug 27, 2008	72.00	73.65	71.68	73.03
2820	NYSE	RL	Tue, Aug 26, 2008	72.16	72.99	71.00	72.34
2819	NYSE	RL	Mon, Aug 25, 2008	72.42	73.90	71.35	71.98
2818	NYSE	RL	Fri, Aug 22, 2008	73.76	74.26	72.59	73.97
2817	NYSE	RL	Thu, Aug 21, 2008	72.12	74.04	71.93	72.94
2816	NYSE	RL	Wed, Aug 20, 2008	72.67	73.82	71.49	72.95
2815	NYSE	RL	Tue, Aug 19, 2008	73.19	73.99	72.00	72.85
2814	NYSE	RL	Mon, Aug 18, 2008	75.38	75.38	72.85	73.83
2813	NYSE	RL	Fri, Aug 15, 2008	73.50	75.43	72.94	75.01
2812	NYSE	RL	Thu, Aug 14, 2008	69.99	73.68	69.31	73.05
2811	NYSE	RL	Wed, Aug 13, 2008	70.53	70.99	68.34	69.75
2810	NYSE	RL	Tue, Aug 12, 2008	71.61	73.48	70.22	70.65
2809	NYSE	RL	Mon, Aug 11, 2008	70.56	75.11	70.07	71.89
2808	NYSE	RL	Fri, Aug 8, 2008	67.34	71.78	66.75	71.23
2807	NYSE	RL	Thu, Aug 7, 2008	65.24	68.40	65.24	67.07
2806	NYSE	RL	Wed, Aug 6, 2008	66.00	66.66	63.90	65.86
2805	NYSE	RL	Tue, Aug 5, 2008	58.97	61.67	58.97	61.50
2804	NYSE	RL	Mon, Aug 4, 2008	58.58	59.53	57.63	58.87
2803	NYSE	RL	Fri, Aug 1, 2008	59.08	59.86	58.18	59.01
2802	NYSE	RL	Thu, Jul 31, 2008	57.19	60.20	57.19	59.17
2801	NYSE	RL	Wed, Jul 30, 2008	59.56	61.05	58.25	58.42
2800	NYSE	RL	Tue, Jul 29, 2008	57.53	59.29	57.19	59.18
2799	NYSE	RL	Mon, Jul 28, 2008	59.37	60.06	57.35	57.61
2798	NYSE	RL	Fri, Jul 25, 2008	61.75	61.75	59.91	60.13
2797	NYSE	RL	Thu, Jul 24, 2008	63.05	64.10	61.47	61.80
2796	NYSE	RL	Wed, Jul 23, 2008	63.42	66.15	62.67	63.89
2795	NYSE	RL	Tue, Jul 22, 2008	62.72	63.48	59.23	63.48
2794	NYSE	RL	Mon, Jul 21, 2008	62.17	62.54	60.74	61.41
2793	NYSE	RL	Fri, Jul 18, 2008	64.37	64.37	61.09	62.22
2792	NYSE	RL	Thu, Jul 17, 2008	60.28	62.91	58.09	62.59
2791	NYSE	RL	Wed, Jul 16, 2008	57.36	60.00	56.87	59.87
2790	NYSE	RL	Tue, Jul 15, 2008	55.68	57.92	53.86	56.95
2789	NYSE	RL	Mon, Jul 14, 2008	58.76	59.23	56.28	56.47
2788	NYSE	RL	Fri, Jul 11, 2008	58.22	59.56	56.44	57.66
2787	NYSE	RL	Thu, Jul 10, 2008	60.36	60.73	58.62	59.37
2786	NYSE	RL	Wed, Jul 9, 2008	64.66	64.67	60.60	60.87
2785	NYSE	RL	Tue, Jul 8, 2008	62.40	63.98	62.30	63.85
2784	NYSE	RL	Mon, Jul 7, 2008	64.10	64.61	61.93	62.44
2783	NYSE	RL	Thu, Jul 3, 2008	62.83	64.30	62.68	63.34
2782	NYSE	RL	Wed, Jul 2, 2008	63.26	65.54	62.61	62.61
2781	NYSE	RL	Tue, Jul 1, 2008	61.93	63.00	60.16	62.74
2780	NYSE	RL	Mon, Jun 30, 2008	62.73	64.18	61.42	62.78
2779	NYSE	RL	Fri, Jun 27, 2008	64.80	64.80	62.45	62.96
2778	NYSE	RL	Thu, Jun 26, 2008	65.47	65.87	64.23	64.61
2777	NYSE	RL	Wed, Jun 25, 2008	66.52	67.99	65.20	66.46
2776	NYSE	RL	Tue, Jun 24, 2008	64.03	65.38	63.00	64.20
2775	NYSE	RL	Mon, Jun 23, 2008	64.91	64.93	63.63	64.00
2774	NYSE	RL	Fri, Jun 20, 2008	65.30	65.30	63.43	64.41
2773	NYSE	RL	Thu, Jun 19, 2008	64.16	66.13	64.16	65.98
2772	NYSE	RL	Wed, Jun 18, 2008	65.42	66.31	64.00	64.75
2771	NYSE	RL	Tue, Jun 17, 2008	67.70	67.82	65.81	66.10
2770	NYSE	RL	Mon, Jun 16, 2008	65.79	67.37	63.93	67.02
2769	NYSE	RL	Fri, Jun 13, 2008	64.68	66.99	64.42	66.27
2768	NYSE	RL	Thu, Jun 12, 2008	65.26	66.61	63.98	64.36
2767	NYSE	RL	Wed, Jun 11, 2008	66.51	66.74	64.63	64.74
2766	NYSE	RL	Tue, Jun 10, 2008	65.50	67.32	65.11	66.87
2765	NYSE	RL	Mon, Jun 9, 2008	67.70	67.73	65.47	66.01
2764	NYSE	RL	Fri, Jun 6, 2008	68.53	68.90	66.77	66.78
2763	NYSE	RL	Thu, Jun 5, 2008	69.16	70.24	68.77	69.57
2762	NYSE	RL	Wed, Jun 4, 2008	69.00	70.00	67.80	69.07
2761	NYSE	RL	Tue, Jun 3, 2008	68.80	69.50	68.37	69.39
2760	NYSE	RL	Mon, Jun 2, 2008	69.60	69.71	67.67	68.90
2759	NYSE	RL	Fri, May 30, 2008	69.88	70.37	68.50	69.85
2758	NYSE	RL	Thu, May 29, 2008	68.63	71.20	68.24	70.09
2757	NYSE	RL	Wed, May 28, 2008	66.52	70.13	65.02	69.00
2756	NYSE	RL	Tue, May 27, 2008	59.89	61.77	59.49	61.75
2755	NYSE	RL	Fri, May 23, 2008	59.15	59.98	58.67	59.53
2754	NYSE	RL	Thu, May 22, 2008	59.24	60.43	58.53	59.73
2753	NYSE	RL	Wed, May 21, 2008	61.30	61.87	59.04	59.52
2752	NYSE	RL	Tue, May 20, 2008	61.47	61.68	60.71	61.19
2751	NYSE	RL	Mon, May 19, 2008	62.45	63.55	61.70	62.26
2750	NYSE	RL	Fri, May 16, 2008	63.15	63.21	61.00	62.29
2749	NYSE	RL	Thu, May 15, 2008	63.07	63.73	61.46	63.16
2748	NYSE	RL	Wed, May 14, 2008	60.91	63.78	60.50	62.73
2747	NYSE	RL	Tue, May 13, 2008	61.17	61.32	60.25	60.50
2746	NYSE	RL	Mon, May 12, 2008	59.87	60.98	59.77	60.60
2745	NYSE	RL	Fri, May 9, 2008	58.28	59.88	58.21	59.60
2744	NYSE	RL	Thu, May 8, 2008	59.65	60.01	58.33	58.87
2743	NYSE	RL	Wed, May 7, 2008	60.86	61.93	59.64	59.88
2742	NYSE	RL	Tue, May 6, 2008	60.00	61.10	59.44	60.73
2741	NYSE	RL	Mon, May 5, 2008	62.42	62.68	60.42	60.76
2740	NYSE	RL	Fri, May 2, 2008	63.82	64.91	62.35	62.72
2739	NYSE	RL	Thu, May 1, 2008	61.90	65.00	61.75	63.90
2738	NYSE	RL	Wed, Apr 30, 2008	62.68	63.39	61.62	62.11
2737	NYSE	RL	Tue, Apr 29, 2008	62.55	63.00	61.47	62.39
2736	NYSE	RL	Mon, Apr 28, 2008	61.61	64.33	60.79	63.05
2735	NYSE	RL	Fri, Apr 25, 2008	59.25	61.70	59.20	61.62
2734	NYSE	RL	Thu, Apr 24, 2008	58.00	59.61	57.68	58.95
2733	NYSE	RL	Wed, Apr 23, 2008	58.31	58.42	57.13	57.87
2732	NYSE	RL	Tue, Apr 22, 2008	58.99	58.99	57.23	58.05
2731	NYSE	RL	Mon, Apr 21, 2008	58.89	59.40	58.53	59.06
2730	NYSE	RL	Fri, Apr 18, 2008	59.74	60.84	59.12	59.32
2729	NYSE	RL	Thu, Apr 17, 2008	57.67	59.05	57.66	58.86
2728	NYSE	RL	Wed, Apr 16, 2008	58.43	58.48	57.63	57.96
2727	NYSE	RL	Tue, Apr 15, 2008	59.52	59.52	57.66	58.10
2726	NYSE	RL	Mon, Apr 14, 2008	58.98	60.05	58.70	59.10
2725	NYSE	RL	Fri, Apr 11, 2008	58.80	60.05	58.52	58.97
2724	NYSE	RL	Thu, Apr 10, 2008	58.42	60.85	57.63	59.72
2723	NYSE	RL	Wed, Apr 9, 2008	59.94	60.12	57.78	58.20
2722	NYSE	RL	Tue, Apr 8, 2008	59.74	60.50	59.52	59.74
2721	NYSE	RL	Mon, Apr 7, 2008	61.05	61.19	59.68	60.04
2720	NYSE	RL	Fri, Apr 4, 2008	61.21	61.21	59.82	60.55
2719	NYSE	RL	Thu, Apr 3, 2008	60.53	61.54	60.16	60.91
2718	NYSE	RL	Wed, Apr 2, 2008	60.56	63.09	60.56	60.98
2717	NYSE	RL	Tue, Apr 1, 2008	58.66	61.07	58.53	60.66
2716	NYSE	RL	Mon, Mar 31, 2008	57.57	58.63	57.07	58.29
2715	NYSE	RL	Fri, Mar 28, 2008	57.60	59.00	56.79	57.62
2714	NYSE	RL	Thu, Mar 27, 2008	61.65	62.20	60.80	61.00
2713	NYSE	RL	Wed, Mar 26, 2008	62.56	62.75	60.93	61.27
2712	NYSE	RL	Tue, Mar 25, 2008	62.95	63.47	61.20	62.76
2711	NYSE	RL	Mon, Mar 24, 2008	60.66	65.49	60.66	63.27
2710	NYSE	RL	Thu, Mar 20, 2008	56.92	60.72	56.92	60.29
2709	NYSE	RL	Wed, Mar 19, 2008	59.82	59.96	57.69	57.76
2708	NYSE	RL	Tue, Mar 18, 2008	57.42	59.07	57.09	58.89
2707	NYSE	RL	Mon, Mar 17, 2008	55.99	57.30	55.00	56.45
2706	NYSE	RL	Fri, Mar 14, 2008	58.52	59.49	56.83	57.48
2705	NYSE	RL	Thu, Mar 13, 2008	57.27	58.20	55.08	57.98
2704	NYSE	RL	Wed, Mar 12, 2008	57.72	59.03	57.03	58.02
2703	NYSE	RL	Tue, Mar 11, 2008	56.95	57.81	55.71	57.81
2702	NYSE	RL	Mon, Mar 10, 2008	57.10	57.34	55.56	55.74
2701	NYSE	RL	Fri, Mar 7, 2008	57.73	59.03	56.97	57.46
2700	NYSE	RL	Thu, Mar 6, 2008	60.90	61.40	58.17	58.31
2699	NYSE	RL	Wed, Mar 5, 2008	62.88	63.32	60.84	61.21
2698	NYSE	RL	Tue, Mar 4, 2008	61.32	62.75	60.90	62.52
2697	NYSE	RL	Mon, Mar 3, 2008	61.98	62.35	60.18	62.25
2696	NYSE	RL	Fri, Feb 29, 2008	64.81	65.44	61.89	62.19
2695	NYSE	RL	Thu, Feb 28, 2008	67.36	67.51	65.18	65.60
2694	NYSE	RL	Wed, Feb 27, 2008	67.35	68.40	67.00	67.98
2693	NYSE	RL	Tue, Feb 26, 2008	65.71	68.67	65.49	67.50
2692	NYSE	RL	Mon, Feb 25, 2008	64.22	66.06	63.20	65.67
2691	NYSE	RL	Fri, Feb 22, 2008	65.52	65.88	63.40	64.86
2690	NYSE	RL	Thu, Feb 21, 2008	67.55	67.83	65.07	65.37
2689	NYSE	RL	Wed, Feb 20, 2008	64.22	66.92	63.78	66.80
2688	NYSE	RL	Tue, Feb 19, 2008	66.55	67.12	64.26	64.78
2687	NYSE	RL	Fri, Feb 15, 2008	65.36	65.98	64.62	65.92
2686	NYSE	RL	Thu, Feb 14, 2008	66.81	67.16	65.59	65.69
2685	NYSE	RL	Wed, Feb 13, 2008	66.90	67.85	65.66	66.74
2684	NYSE	RL	Tue, Feb 12, 2008	65.29	66.89	65.08	66.41
2683	NYSE	RL	Mon, Feb 11, 2008	63.85	65.75	62.72	64.46
2682	NYSE	RL	Fri, Feb 8, 2008	63.09	64.19	62.54	63.72
2681	NYSE	RL	Thu, Feb 7, 2008	62.02	64.56	62.00	63.24
2680	NYSE	RL	Wed, Feb 6, 2008	60.94	65.12	60.11	63.19
2679	NYSE	RL	Tue, Feb 5, 2008	59.51	59.93	57.27	57.46
2678	NYSE	RL	Mon, Feb 4, 2008	61.22	61.64	59.95	60.46
2677	NYSE	RL	Fri, Feb 1, 2008	61.93	62.34	59.42	61.23
2676	NYSE	RL	Thu, Jan 31, 2008	56.79	61.00	56.40	60.56
2675	NYSE	RL	Wed, Jan 30, 2008	61.35	62.43	60.29	60.81
2674	NYSE	RL	Tue, Jan 29, 2008	60.55	61.78	59.32	61.54
2673	NYSE	RL	Mon, Jan 28, 2008	58.81	60.07	57.95	60.00
2672	NYSE	RL	Fri, Jan 25, 2008	62.00	62.04	58.70	59.19
2671	NYSE	RL	Thu, Jan 24, 2008	61.38	63.60	60.42	61.18
2670	NYSE	RL	Wed, Jan 23, 2008	55.59	62.09	54.54	61.34
2669	NYSE	RL	Tue, Jan 22, 2008	50.91	57.58	50.55	56.53
2668	NYSE	RL	Fri, Jan 18, 2008	52.25	53.66	51.62	53.36
2667	NYSE	RL	Thu, Jan 17, 2008	53.28	54.28	51.88	51.99
2666	NYSE	RL	Wed, Jan 16, 2008	51.30	54.36	50.91	53.57
2665	NYSE	RL	Tue, Jan 15, 2008	51.25	52.51	50.95	51.33
2664	NYSE	RL	Mon, Jan 14, 2008	54.01	54.01	51.64	52.90
2663	NYSE	RL	Fri, Jan 11, 2008	57.57	57.86	54.86	55.29
2662	NYSE	RL	Thu, Jan 10, 2008	57.00	59.11	56.12	58.21
2661	NYSE	RL	Wed, Jan 9, 2008	56.35	57.32	54.16	57.32
2660	NYSE	RL	Tue, Jan 8, 2008	57.55	58.96	56.41	56.59
2659	NYSE	RL	Mon, Jan 7, 2008	56.82	58.33	56.40	57.26
2658	NYSE	RL	Fri, Jan 4, 2008	59.75	59.86	56.34	56.59
2657	NYSE	RL	Thu, Jan 3, 2008	61.84	62.99	59.80	60.18
2656	NYSE	RL	Wed, Jan 2, 2008	61.63	62.46	61.52	61.64
2655	NYSE	RL	Mon, Dec 31, 2007	61.51	62.65	60.41	61.79
2654	NYSE	RL	Fri, Dec 28, 2007	61.05	62.57	61.05	61.76
2653	NYSE	RL	Thu, Dec 27, 2007	62.06	62.48	60.50	61.45
2652	NYSE	RL	Wed, Dec 26, 2007	62.50	62.84	61.09	62.71
2651	NYSE	RL	Mon, Dec 24, 2007	62.07	63.00	60.87	62.81
2650	NYSE	RL	Fri, Dec 21, 2007	62.90	63.14	61.79	62.02
2649	NYSE	RL	Thu, Dec 20, 2007	63.40	63.97	61.44	62.19
2648	NYSE	RL	Wed, Dec 19, 2007	65.49	65.49	62.04	63.11
2647	NYSE	RL	Tue, Dec 18, 2007	64.71	65.28	63.81	64.96
2646	NYSE	RL	Mon, Dec 17, 2007	64.18	65.27	63.43	64.37
2645	NYSE	RL	Fri, Dec 14, 2007	65.61	65.61	63.92	64.59
2644	NYSE	RL	Thu, Dec 13, 2007	65.42	65.88	64.63	65.84
2643	NYSE	RL	Wed, Dec 12, 2007	68.93	69.61	65.00	65.87
2642	NYSE	RL	Tue, Dec 11, 2007	70.29	70.86	66.94	67.29
2641	NYSE	RL	Mon, Dec 10, 2007	68.97	70.89	68.96	70.15
2640	NYSE	RL	Fri, Dec 7, 2007	68.55	69.41	68.25	68.97
2639	NYSE	RL	Thu, Dec 6, 2007	68.14	68.52	67.16	68.23
2638	NYSE	RL	Wed, Dec 5, 2007	66.94	68.11	66.84	67.65
2637	NYSE	RL	Tue, Dec 4, 2007	68.03	68.27	66.07	66.46
2636	NYSE	RL	Mon, Dec 3, 2007	68.91	69.66	68.25	68.72
2635	NYSE	RL	Fri, Nov 30, 2007	68.60	69.76	67.86	68.98
2634	NYSE	RL	Thu, Nov 29, 2007	67.44	68.00	66.78	67.65
2633	NYSE	RL	Wed, Nov 28, 2007	65.13	68.59	65.13	67.99
2632	NYSE	RL	Tue, Nov 27, 2007	64.22	66.06	64.00	65.13
2631	NYSE	RL	Mon, Nov 26, 2007	67.03	67.30	64.22	64.30
2630	NYSE	RL	Fri, Nov 23, 2007	65.56	67.00	64.07	66.80
2629	NYSE	RL	Wed, Nov 21, 2007	64.58	66.24	63.43	65.00
2628	NYSE	RL	Tue, Nov 20, 2007	63.96	66.41	63.85	65.25
2627	NYSE	RL	Mon, Nov 19, 2007	66.32	66.32	63.67	63.73
2626	NYSE	RL	Fri, Nov 16, 2007	67.17	67.46	65.43	66.61
2625	NYSE	RL	Thu, Nov 15, 2007	69.00	69.00	66.24	66.76
2624	NYSE	RL	Wed, Nov 14, 2007	71.94	71.95	69.38	69.45
2623	NYSE	RL	Tue, Nov 13, 2007	70.94	72.80	69.78	71.36
2622	NYSE	RL	Mon, Nov 12, 2007	67.98	72.31	67.69	70.21
2621	NYSE	RL	Fri, Nov 9, 2007	65.10	68.64	64.98	67.96
2620	NYSE	RL	Thu, Nov 8, 2007	67.36	67.94	63.71	66.10
2619	NYSE	RL	Wed, Nov 7, 2007	64.74	69.95	64.69	67.73
2618	NYSE	RL	Tue, Nov 6, 2007	65.18	66.33	65.03	66.33
2617	NYSE	RL	Mon, Nov 5, 2007	66.00	66.09	64.49	65.13
2616	NYSE	RL	Fri, Nov 2, 2007	67.09	67.91	66.05	67.23
2615	NYSE	RL	Thu, Nov 1, 2007	68.25	68.25	66.28	66.43
2614	NYSE	RL	Wed, Oct 31, 2007	69.94	69.95	67.83	68.80
2613	NYSE	RL	Tue, Oct 30, 2007	69.04	69.63	67.84	68.89
2612	NYSE	RL	Mon, Oct 29, 2007	69.74	70.75	68.81	69.25
2611	NYSE	RL	Fri, Oct 26, 2007	68.41	69.29	67.05	68.47
2610	NYSE	RL	Thu, Oct 25, 2007	67.60	69.10	66.88	67.63
2609	NYSE	RL	Wed, Oct 24, 2007	66.31	67.73	65.56	67.25
2608	NYSE	RL	Tue, Oct 23, 2007	68.01	68.45	66.03	67.01
2607	NYSE	RL	Mon, Oct 22, 2007	67.76	68.97	67.15	68.27
2606	NYSE	RL	Fri, Oct 19, 2007	69.69	70.34	68.21	68.53
2605	NYSE	RL	Thu, Oct 18, 2007	69.29	70.90	68.10	70.00
2604	NYSE	RL	Wed, Oct 17, 2007	68.07	70.15	67.97	70.02
2603	NYSE	RL	Tue, Oct 16, 2007	69.68	69.70	67.00	67.43
2602	NYSE	RL	Mon, Oct 15, 2007	70.98	71.07	69.28	69.96
2601	NYSE	RL	Fri, Oct 12, 2007	71.06	72.31	70.01	71.05
2600	NYSE	RL	Thu, Oct 11, 2007	75.00	75.92	70.71	71.43
2599	NYSE	RL	Wed, Oct 10, 2007	74.62	75.35	73.41	75.05
2598	NYSE	RL	Tue, Oct 9, 2007	76.30	76.30	74.04	74.62
2597	NYSE	RL	Mon, Oct 8, 2007	76.65	76.68	73.91	75.79
2596	NYSE	RL	Fri, Oct 5, 2007	75.24	76.80	74.82	76.35
2595	NYSE	RL	Thu, Oct 4, 2007	76.57	76.58	73.80	74.74
2594	NYSE	RL	Wed, Oct 3, 2007	76.56	77.47	75.80	76.57
2593	NYSE	RL	Tue, Oct 2, 2007	78.03	78.28	76.71	77.26
2592	NYSE	RL	Mon, Oct 1, 2007	77.96	78.61	77.55	78.03
2591	NYSE	RL	Fri, Sep 28, 2007	77.75	78.94	77.17	77.75
2590	NYSE	RL	Thu, Sep 27, 2007	77.35	78.21	76.64	77.68
2589	NYSE	RL	Wed, Sep 26, 2007	76.50	77.65	75.00	77.10
2588	NYSE	RL	Tue, Sep 25, 2007	74.50	76.31	73.40	76.03
2587	NYSE	RL	Mon, Sep 24, 2007	77.97	78.50	75.25	75.60
2586	NYSE	RL	Fri, Sep 21, 2007	81.94	81.94	77.66	78.45
2585	NYSE	RL	Thu, Sep 20, 2007	84.20	84.48	80.97	81.16
2584	NYSE	RL	Wed, Sep 19, 2007	83.60	85.34	83.46	84.44
2583	NYSE	RL	Tue, Sep 18, 2007	79.22	82.55	78.73	82.44
2582	NYSE	RL	Mon, Sep 17, 2007	79.59	79.96	77.92	78.40
2581	NYSE	RL	Fri, Sep 14, 2007	78.25	80.18	77.54	79.70
2580	NYSE	RL	Thu, Sep 13, 2007	78.45	79.70	77.19	79.01
2579	NYSE	RL	Wed, Sep 12, 2007	76.71	78.07	76.51	77.36
2578	NYSE	RL	Tue, Sep 11, 2007	75.60	77.30	75.28	77.17
2577	NYSE	RL	Mon, Sep 10, 2007	76.90	77.25	74.48	75.17
2576	NYSE	RL	Fri, Sep 7, 2007	77.71	78.38	76.06	76.58
2575	NYSE	RL	Thu, Sep 6, 2007	79.75	79.90	77.77	78.87
2574	NYSE	RL	Wed, Sep 5, 2007	76.75	79.67	76.00	79.61
2573	NYSE	RL	Tue, Sep 4, 2007	75.21	76.91	74.81	76.66
2572	NYSE	RL	Fri, Aug 31, 2007	74.47	76.00	73.48	75.54
2571	NYSE	RL	Thu, Aug 30, 2007	74.11	74.68	73.36	73.49
2570	NYSE	RL	Wed, Aug 29, 2007	72.30	75.79	71.76	75.07
2569	NYSE	RL	Tue, Aug 28, 2007	75.50	75.73	73.17	73.22
2568	NYSE	RL	Mon, Aug 27, 2007	77.87	78.59	75.92	75.92
2567	NYSE	RL	Fri, Aug 24, 2007	78.95	79.25	77.43	78.36
2566	NYSE	RL	Thu, Aug 23, 2007	79.29	80.33	78.36	79.10
2565	NYSE	RL	Wed, Aug 22, 2007	78.35	79.00	77.89	78.65
2564	NYSE	RL	Tue, Aug 21, 2007	77.52	78.27	77.00	77.62
2563	NYSE	RL	Mon, Aug 20, 2007	78.72	78.81	77.00	77.55
2562	NYSE	RL	Fri, Aug 17, 2007	78.11	82.03	76.50	78.43
2561	NYSE	RL	Thu, Aug 16, 2007	76.05	78.46	75.45	75.92
2560	NYSE	RL	Wed, Aug 15, 2007	80.10	80.97	76.58	76.92
2559	NYSE	RL	Tue, Aug 14, 2007	81.30	82.36	78.88	80.59
2558	NYSE	RL	Mon, Aug 13, 2007	79.35	84.25	79.34	81.71
2557	NYSE	RL	Fri, Aug 10, 2007	77.00	79.85	76.14	77.40
2556	NYSE	RL	Thu, Aug 9, 2007	79.00	80.12	76.02	77.24
2555	NYSE	RL	Wed, Aug 8, 2007	86.25	87.77	78.52	81.80
2554	NYSE	RL	Tue, Aug 7, 2007	89.10	93.49	88.24	92.78
2553	NYSE	RL	Mon, Aug 6, 2007	88.10	90.40	84.76	89.15
2552	NYSE	RL	Fri, Aug 3, 2007	89.75	90.50	87.27	87.27
2551	NYSE	RL	Thu, Aug 2, 2007	90.50	91.40	88.82	90.07
2550	NYSE	RL	Wed, Aug 1, 2007	88.97	90.05	87.49	89.90
2549	NYSE	RL	Tue, Jul 31, 2007	92.39	93.38	89.26	89.35
2548	NYSE	RL	Mon, Jul 30, 2007	89.30	91.96	88.11	91.56
2547	NYSE	RL	Fri, Jul 27, 2007	90.75	92.05	89.01	89.05
2546	NYSE	RL	Thu, Jul 26, 2007	93.90	93.90	89.45	91.26
2545	NYSE	RL	Wed, Jul 25, 2007	97.27	97.27	93.79	94.77
2544	NYSE	RL	Tue, Jul 24, 2007	98.58	99.00	96.64	96.79
2543	NYSE	RL	Mon, Jul 23, 2007	99.65	100.04	98.63	99.23
2542	NYSE	RL	Fri, Jul 20, 2007	100.50	100.62	98.62	98.85
2541	NYSE	RL	Thu, Jul 19, 2007	100.49	101.83	100.23	100.49
2540	NYSE	RL	Wed, Jul 18, 2007	100.25	100.63	98.90	99.58
2539	NYSE	RL	Tue, Jul 17, 2007	100.17	100.93	99.62	100.35
2538	NYSE	RL	Mon, Jul 16, 2007	101.00	101.59	99.53	99.67
2537	NYSE	RL	Fri, Jul 13, 2007	101.05	101.46	100.60	101.21
2536	NYSE	RL	Thu, Jul 12, 2007	99.45	100.91	98.85	100.87
2535	NYSE	RL	Wed, Jul 11, 2007	99.38	99.73	98.72	98.85
2534	NYSE	RL	Tue, Jul 10, 2007	101.00	101.15	99.07	99.45
2533	NYSE	RL	Mon, Jul 9, 2007	102.30	102.30	100.30	101.42
2532	NYSE	RL	Fri, Jul 6, 2007	101.49	102.58	101.36	102.30
2531	NYSE	RL	Thu, Jul 5, 2007	100.80	101.50	99.86	101.50
2530	NYSE	RL	Tue, Jul 3, 2007	99.46	100.78	99.11	100.08
2529	NYSE	RL	Mon, Jul 2, 2007	98.11	99.64	98.11	99.43
2528	NYSE	RL	Fri, Jun 29, 2007	98.60	99.38	97.40	98.11
2527	NYSE	RL	Thu, Jun 28, 2007	99.04	99.88	98.36	98.64
2526	NYSE	RL	Wed, Jun 27, 2007	96.66	98.95	96.65	98.81
2525	NYSE	RL	Tue, Jun 26, 2007	97.25	97.68	96.00	96.71
2524	NYSE	RL	Mon, Jun 25, 2007	97.45	98.18	96.25	96.81
2523	NYSE	RL	Fri, Jun 22, 2007	98.25	98.50	96.82	97.71
2522	NYSE	RL	Thu, Jun 21, 2007	99.38	99.98	97.54	98.74
2521	NYSE	RL	Wed, Jun 20, 2007	99.51	101.46	98.84	99.01
2520	NYSE	RL	Tue, Jun 19, 2007	95.90	99.45	95.75	99.42
2519	NYSE	RL	Mon, Jun 18, 2007	95.30	96.83	94.67	96.42
2518	NYSE	RL	Fri, Jun 15, 2007	95.00	95.48	94.50	94.80
2517	NYSE	RL	Thu, Jun 14, 2007	95.40	95.60	94.47	94.81
2516	NYSE	RL	Wed, Jun 13, 2007	94.79	95.93	93.99	95.74
2515	NYSE	RL	Tue, Jun 12, 2007	95.40	95.40	93.98	94.00
2514	NYSE	RL	Mon, Jun 11, 2007	96.25	96.77	95.50	95.63
2513	NYSE	RL	Fri, Jun 8, 2007	94.45	96.79	94.40	96.74
2512	NYSE	RL	Thu, Jun 7, 2007	95.75	96.68	94.61	94.95
2511	NYSE	RL	Wed, Jun 6, 2007	96.35	97.00	95.84	96.09
2510	NYSE	RL	Tue, Jun 5, 2007	97.91	98.66	96.66	97.18
2509	NYSE	RL	Mon, Jun 4, 2007	97.00	98.65	96.61	98.27
2508	NYSE	RL	Fri, Jun 1, 2007	97.58	98.13	96.07	96.88
2507	NYSE	RL	Thu, May 31, 2007	96.66	99.68	96.40	97.53
2506	NYSE	RL	Wed, May 30, 2007	91.40	96.50	90.88	96.41
2505	NYSE	RL	Tue, May 29, 2007	93.05	94.45	92.60	93.28
2504	NYSE	RL	Fri, May 25, 2007	92.60	93.15	91.85	92.22
2503	NYSE	RL	Thu, May 24, 2007	93.64	94.87	92.51	93.06
2502	NYSE	RL	Wed, May 23, 2007	96.30	96.50	93.50	93.64
2501	NYSE	RL	Tue, May 22, 2007	95.65	96.77	95.07	96.48
2500	NYSE	RL	Mon, May 21, 2007	94.65	95.69	94.40	95.44
2499	NYSE	RL	Fri, May 18, 2007	93.75	94.70	93.11	94.56
2498	NYSE	RL	Thu, May 17, 2007	92.40	94.00	92.37	93.31
2497	NYSE	RL	Wed, May 16, 2007	92.79	92.81	91.28	92.47
2496	NYSE	RL	Tue, May 15, 2007	93.30	93.69	91.47	92.19
2495	NYSE	RL	Mon, May 14, 2007	91.40	93.23	91.26	92.65
2494	NYSE	RL	Fri, May 11, 2007	91.63	91.87	90.90	91.00
2493	NYSE	RL	Thu, May 10, 2007	92.83	93.13	91.29	91.52
2492	NYSE	RL	Wed, May 9, 2007	92.00	93.48	91.85	93.44
2491	NYSE	RL	Tue, May 8, 2007	90.51	92.00	90.10	92.00
2490	NYSE	RL	Mon, May 7, 2007	91.02	91.63	90.32	90.51
2489	NYSE	RL	Fri, May 4, 2007	90.99	91.23	89.67	90.98
2488	NYSE	RL	Thu, May 3, 2007	91.55	91.74	90.02	90.44
2487	NYSE	RL	Wed, May 2, 2007	89.89	91.47	89.89	91.10
2486	NYSE	RL	Tue, May 1, 2007	90.00	90.77	88.79	90.04
2485	NYSE	RL	Mon, Apr 30, 2007	94.77	94.77	92.11	92.11
2484	NYSE	RL	Fri, Apr 27, 2007	94.35	94.85	93.45	94.37
2483	NYSE	RL	Thu, Apr 26, 2007	95.11	95.11	94.20	94.53
2482	NYSE	RL	Wed, Apr 25, 2007	97.40	98.92	94.85	95.17
2481	NYSE	RL	Tue, Apr 24, 2007	97.60	97.86	95.53	97.40
2480	NYSE	RL	Mon, Apr 23, 2007	97.39	98.41	97.16	97.75
2479	NYSE	RL	Fri, Apr 20, 2007	97.50	98.00	96.74	97.39
2478	NYSE	RL	Thu, Apr 19, 2007	97.03	97.33	96.43	96.61
2477	NYSE	RL	Wed, Apr 18, 2007	97.32	97.84	96.77	97.56
2476	NYSE	RL	Tue, Apr 17, 2007	97.10	97.60	96.60	97.44
2475	NYSE	RL	Mon, Apr 16, 2007	94.75	97.02	94.56	96.92
2474	NYSE	RL	Fri, Apr 13, 2007	94.00	94.30	93.03	93.99
2473	NYSE	RL	Thu, Apr 12, 2007	93.05	94.10	91.23	93.89
2472	NYSE	RL	Wed, Apr 11, 2007	92.49	93.16	92.26	92.80
2471	NYSE	RL	Tue, Apr 10, 2007	92.95	93.03	92.33	92.60
2470	NYSE	RL	Mon, Apr 9, 2007	92.92	93.22	92.35	92.97
2469	NYSE	RL	Thu, Apr 5, 2007	91.60	92.68	91.45	92.60
2468	NYSE	RL	Wed, Apr 4, 2007	91.60	91.88	91.05	91.87
2467	NYSE	RL	Tue, Apr 3, 2007	89.88	91.50	89.50	91.46
2466	NYSE	RL	Mon, Apr 2, 2007	88.21	89.10	87.70	89.10
2465	NYSE	RL	Fri, Mar 30, 2007	87.81	88.80	86.94	88.15
2464	NYSE	RL	Thu, Mar 29, 2007	88.15	88.44	86.60	87.53
2463	NYSE	RL	Wed, Mar 28, 2007	87.88	88.45	87.25	87.63
2462	NYSE	RL	Tue, Mar 27, 2007	89.53	89.55	88.14	88.23
2461	NYSE	RL	Mon, Mar 26, 2007	89.35	89.64	88.25	89.64
2460	NYSE	RL	Fri, Mar 23, 2007	89.25	90.12	88.54	89.57
2459	NYSE	RL	Thu, Mar 22, 2007	87.12	87.20	86.35	87.13
2458	NYSE	RL	Wed, Mar 21, 2007	86.69	87.16	85.59	86.87
2457	NYSE	RL	Tue, Mar 20, 2007	85.60	86.73	85.35	86.69
2456	NYSE	RL	Mon, Mar 19, 2007	84.17	85.54	83.73	85.50
2455	NYSE	RL	Fri, Mar 16, 2007	84.69	84.69	83.54	83.82
2454	NYSE	RL	Thu, Mar 15, 2007	84.10	85.24	83.74	84.45
2453	NYSE	RL	Wed, Mar 14, 2007	84.30	84.50	82.23	83.90
2452	NYSE	RL	Tue, Mar 13, 2007	85.01	85.49	83.74	83.87
2451	NYSE	RL	Mon, Mar 12, 2007	85.13	86.08	85.03	85.56
2450	NYSE	RL	Fri, Mar 9, 2007	86.10	86.10	84.90	85.11
2449	NYSE	RL	Thu, Mar 8, 2007	84.95	85.97	84.66	85.53
2448	NYSE	RL	Wed, Mar 7, 2007	83.37	84.63	82.90	84.20
2447	NYSE	RL	Tue, Mar 6, 2007	82.40	83.42	82.07	83.42
2446	NYSE	RL	Mon, Mar 5, 2007	82.91	83.50	81.65	81.75
2445	NYSE	RL	Fri, Mar 2, 2007	84.60	84.90	83.41	83.47
2444	NYSE	RL	Thu, Mar 1, 2007	85.55	86.35	84.33	84.75
2443	NYSE	RL	Wed, Feb 28, 2007	84.42	87.23	84.01	86.95
2442	NYSE	RL	Tue, Feb 27, 2007	85.28	86.10	82.51	84.27
2441	NYSE	RL	Mon, Feb 26, 2007	87.59	88.00	86.59	87.26
2440	NYSE	RL	Fri, Feb 23, 2007	87.75	88.09	86.83	87.54
2439	NYSE	RL	Thu, Feb 22, 2007	88.22	88.80	86.97	87.70
2438	NYSE	RL	Wed, Feb 21, 2007	88.01	89.07	87.71	88.22
2437	NYSE	RL	Tue, Feb 20, 2007	86.60	88.90	85.97	88.59
2436	NYSE	RL	Fri, Feb 16, 2007	84.85	85.89	84.68	85.80
2435	NYSE	RL	Thu, Feb 15, 2007	83.88	85.48	83.64	85.32
2434	NYSE	RL	Wed, Feb 14, 2007	83.31	84.14	83.08	83.83
2433	NYSE	RL	Tue, Feb 13, 2007	83.50	83.85	83.15	83.57
2432	NYSE	RL	Mon, Feb 12, 2007	83.15	83.25	82.01	82.95
2431	NYSE	RL	Fri, Feb 9, 2007	83.30	83.97	82.97	83.52
2430	NYSE	RL	Thu, Feb 8, 2007	83.05	84.16	83.01	83.57
2429	NYSE	RL	Wed, Feb 7, 2007	82.57	84.58	82.09	83.60
2428	NYSE	RL	Tue, Feb 6, 2007	83.73	85.15	83.64	85.07
2427	NYSE	RL	Mon, Feb 5, 2007	84.25	84.31	83.15	83.69
2426	NYSE	RL	Fri, Feb 2, 2007	81.90	84.31	81.66	83.53
2425	NYSE	RL	Thu, Feb 1, 2007	84.97	85.00	83.04	83.67
2424	NYSE	RL	Wed, Jan 31, 2007	80.40	82.30	80.18	82.05
2423	NYSE	RL	Tue, Jan 30, 2007	80.58	80.98	80.00	80.37
2422	NYSE	RL	Mon, Jan 29, 2007	78.90	80.57	78.90	80.37
2421	NYSE	RL	Fri, Jan 26, 2007	79.51	79.70	78.30	78.80
2420	NYSE	RL	Thu, Jan 25, 2007	80.79	81.13	79.20	79.42
2419	NYSE	RL	Wed, Jan 24, 2007	80.87	81.85	80.85	81.32
2418	NYSE	RL	Tue, Jan 23, 2007	80.65	81.20	80.15	80.62
2417	NYSE	RL	Mon, Jan 22, 2007	82.73	82.73	80.52	80.52
2416	NYSE	RL	Fri, Jan 19, 2007	82.11	82.28	81.40	82.23
2415	NYSE	RL	Thu, Jan 18, 2007	83.16	83.67	81.98	81.98
2414	NYSE	RL	Wed, Jan 17, 2007	83.50	83.71	82.55	82.96
2413	NYSE	RL	Tue, Jan 16, 2007	82.95	84.10	82.88	83.81
2412	NYSE	RL	Fri, Jan 12, 2007	82.37	82.76	81.98	82.71
2411	NYSE	RL	Thu, Jan 11, 2007	82.25	83.75	82.23	82.77
2410	NYSE	RL	Wed, Jan 10, 2007	81.38	82.53	81.24	82.00
2409	NYSE	RL	Tue, Jan 9, 2007	80.10	82.37	80.10	81.91
2408	NYSE	RL	Mon, Jan 8, 2007	80.05	80.34	79.59	79.93
2407	NYSE	RL	Fri, Jan 5, 2007	80.36	80.50	79.13	79.90
2406	NYSE	RL	Thu, Jan 4, 2007	79.63	80.75	79.05	80.63
2405	NYSE	RL	Wed, Jan 3, 2007	78.03	80.42	77.90	79.67
2404	NYSE	RL	Fri, Dec 29, 2006	78.40	78.96	77.58	77.66
2403	NYSE	RL	Thu, Dec 28, 2006	79.08	79.61	78.39	78.39
2402	NYSE	RL	Wed, Dec 27, 2006	78.81	79.40	78.59	78.91
2401	NYSE	RL	Tue, Dec 26, 2006	78.77	79.13	78.30	78.86
2400	NYSE	RL	Fri, Dec 22, 2006	79.80	80.06	78.80	78.93
2399	NYSE	RL	Thu, Dec 21, 2006	79.67	80.65	79.10	79.50
2398	NYSE	RL	Wed, Dec 20, 2006	77.88	79.95	77.82	79.06
2397	NYSE	RL	Tue, Dec 19, 2006	77.00	78.00	76.17	77.57
2396	NYSE	RL	Mon, Dec 18, 2006	78.16	78.99	77.23	77.23
2395	NYSE	RL	Fri, Dec 15, 2006	79.05	79.58	78.13	78.20
2394	NYSE	RL	Thu, Dec 14, 2006	78.44	79.99	78.35	79.35
2393	NYSE	RL	Wed, Dec 13, 2006	78.65	79.03	77.73	78.25
2392	NYSE	RL	Tue, Dec 12, 2006	79.15	79.15	77.00	78.05
2391	NYSE	RL	Mon, Dec 11, 2006	80.35	80.37	79.18	79.34
2390	NYSE	RL	Fri, Dec 8, 2006	82.18	82.25	80.34	80.50
2389	NYSE	RL	Thu, Dec 7, 2006	81.90	83.15	81.76	82.18
2388	NYSE	RL	Wed, Dec 6, 2006	80.40	82.03	80.30	81.92
2387	NYSE	RL	Tue, Dec 5, 2006	79.86	81.38	79.64	80.79
2386	NYSE	RL	Mon, Dec 4, 2006	79.00	80.12	78.84	79.86
2385	NYSE	RL	Fri, Dec 1, 2006	78.30	79.77	78.25	79.47
2384	NYSE	RL	Thu, Nov 30, 2006	78.60	78.75	77.59	78.20
2383	NYSE	RL	Wed, Nov 29, 2006	78.00	78.71	77.85	78.67
2382	NYSE	RL	Tue, Nov 28, 2006	76.08	78.27	75.90	77.81
2381	NYSE	RL	Mon, Nov 27, 2006	77.18	77.60	76.30	76.33
2380	NYSE	RL	Fri, Nov 24, 2006	76.91	77.87	76.30	77.21
2379	NYSE	RL	Wed, Nov 22, 2006	76.70	76.91	75.94	76.91
2378	NYSE	RL	Tue, Nov 21, 2006	77.20	77.42	76.35	76.61
2377	NYSE	RL	Mon, Nov 20, 2006	76.00	77.24	75.85	76.75
2376	NYSE	RL	Fri, Nov 17, 2006	76.94	76.94	75.50	76.26
2375	NYSE	RL	Thu, Nov 16, 2006	76.86	77.37	76.56	77.07
2374	NYSE	RL	Wed, Nov 15, 2006	76.10	76.96	75.44	76.77
2373	NYSE	RL	Tue, Nov 14, 2006	74.64	76.49	74.64	76.41
2372	NYSE	RL	Mon, Nov 13, 2006	74.70	75.55	73.91	74.13
2371	NYSE	RL	Fri, Nov 10, 2006	74.42	74.95	73.95	74.80
2370	NYSE	RL	Thu, Nov 9, 2006	75.87	76.14	74.09	74.39
2369	NYSE	RL	Wed, Nov 8, 2006	74.00	76.22	72.60	76.12
2368	NYSE	RL	Tue, Nov 7, 2006	70.65	71.82	70.57	71.57
2367	NYSE	RL	Mon, Nov 6, 2006	70.00	71.04	69.77	70.40
2366	NYSE	RL	Fri, Nov 3, 2006	70.18	70.71	68.95	69.57
2365	NYSE	RL	Thu, Nov 2, 2006	68.60	70.18	67.63	70.05
2364	NYSE	RL	Wed, Nov 1, 2006	71.00	71.10	69.03	69.08
2363	NYSE	RL	Tue, Oct 31, 2006	71.82	72.02	70.85	71.00
2362	NYSE	RL	Mon, Oct 30, 2006	70.32	72.02	70.02	71.62
2361	NYSE	RL	Fri, Oct 27, 2006	71.52	71.93	70.64	70.82
2360	NYSE	RL	Thu, Oct 26, 2006	70.20	72.18	69.75	71.72
2359	NYSE	RL	Wed, Oct 25, 2006	70.13	70.88	69.30	69.95
2358	NYSE	RL	Tue, Oct 24, 2006	68.39	70.19	68.33	70.13
2357	NYSE	RL	Mon, Oct 23, 2006	67.37	68.61	67.37	68.43
2356	NYSE	RL	Fri, Oct 20, 2006	68.32	68.37	67.04	67.47
2355	NYSE	RL	Thu, Oct 19, 2006	67.75	68.41	67.28	68.17
2354	NYSE	RL	Wed, Oct 18, 2006	69.02	69.08	67.75	68.21
2353	NYSE	RL	Tue, Oct 17, 2006	70.00	70.00	67.87	68.55
2352	NYSE	RL	Mon, Oct 16, 2006	69.00	70.30	69.00	70.21
2351	NYSE	RL	Fri, Oct 13, 2006	67.50	69.49	67.36	69.16
2350	NYSE	RL	Thu, Oct 12, 2006	67.28	67.47	66.50	67.08
2349	NYSE	RL	Wed, Oct 11, 2006	66.61	67.32	66.34	67.12
2348	NYSE	RL	Tue, Oct 10, 2006	67.02	67.66	66.71	66.74
2347	NYSE	RL	Mon, Oct 9, 2006	66.12	67.20	66.00	66.82
2346	NYSE	RL	Fri, Oct 6, 2006	66.54	66.62	66.00	66.13
2345	NYSE	RL	Thu, Oct 5, 2006	67.27	67.46	66.10	66.74
2344	NYSE	RL	Wed, Oct 4, 2006	66.15	67.40	66.00	67.37
2343	NYSE	RL	Tue, Oct 3, 2006	65.15	66.35	64.77	66.34
2342	NYSE	RL	Mon, Oct 2, 2006	64.79	65.85	64.77	65.16
2341	NYSE	RL	Fri, Sep 29, 2006	64.79	65.20	64.36	64.69
2340	NYSE	RL	Thu, Sep 28, 2006	64.97	65.41	64.12	64.68
2339	NYSE	RL	Wed, Sep 27, 2006	64.70	65.29	64.70	64.92
2338	NYSE	RL	Tue, Sep 26, 2006	64.11	65.07	63.46	64.90
2337	NYSE	RL	Mon, Sep 25, 2006	63.19	64.44	62.55	64.32
2336	NYSE	RL	Fri, Sep 22, 2006	63.50	63.71	62.25	63.19
2335	NYSE	RL	Thu, Sep 21, 2006	65.12	66.20	63.95	64.12
2334	NYSE	RL	Wed, Sep 20, 2006	65.24	65.63	64.52	65.04
2333	NYSE	RL	Tue, Sep 19, 2006	63.80	65.25	62.88	64.99
2332	NYSE	RL	Mon, Sep 18, 2006	63.90	64.55	63.70	64.32
2331	NYSE	RL	Fri, Sep 15, 2006	63.06	64.07	62.24	63.80
2330	NYSE	RL	Thu, Sep 14, 2006	63.00	63.35	62.17	63.16
2329	NYSE	RL	Wed, Sep 13, 2006	64.10	64.52	63.17	63.49
2328	NYSE	RL	Tue, Sep 12, 2006	62.57	64.55	62.49	64.30
2327	NYSE	RL	Mon, Sep 11, 2006	61.45	62.50	60.92	62.38
2326	NYSE	RL	Fri, Sep 8, 2006	60.95	61.60	60.53	61.45
2325	NYSE	RL	Thu, Sep 7, 2006	59.50	61.29	59.50	60.90
2324	NYSE	RL	Wed, Sep 6, 2006	59.00	59.85	58.80	59.65
2323	NYSE	RL	Tue, Sep 5, 2006	59.70	59.70	58.81	59.25
2322	NYSE	RL	Fri, Sep 1, 2006	59.24	59.53	58.40	59.35
2321	NYSE	RL	Thu, Aug 31, 2006	58.73	59.53	58.73	58.99
2320	NYSE	RL	Wed, Aug 30, 2006	59.33	59.55	58.21	58.73
2319	NYSE	RL	Tue, Aug 29, 2006	58.23	59.64	58.23	59.33
2318	NYSE	RL	Mon, Aug 28, 2006	57.10	58.59	57.02	58.13
2317	NYSE	RL	Fri, Aug 25, 2006	57.10	57.44	56.70	57.27
2316	NYSE	RL	Thu, Aug 24, 2006	57.70	57.71	56.66	57.26
2315	NYSE	RL	Wed, Aug 23, 2006	58.00	58.39	57.42	57.65
2314	NYSE	RL	Tue, Aug 22, 2006	58.23	59.00	57.76	58.25
2313	NYSE	RL	Mon, Aug 21, 2006	58.86	59.55	58.08	58.50
2312	NYSE	RL	Fri, Aug 18, 2006	58.92	59.37	58.82	58.96
2311	NYSE	RL	Thu, Aug 17, 2006	59.70	59.99	58.61	58.87
2310	NYSE	RL	Wed, Aug 16, 2006	58.43	59.86	58.32	59.78
2309	NYSE	RL	Tue, Aug 15, 2006	58.23	58.48	57.33	58.18
2308	NYSE	RL	Mon, Aug 14, 2006	57.10	57.83	56.66	57.23
2307	NYSE	RL	Fri, Aug 11, 2006	57.75	57.81	56.24	56.64
2306	NYSE	RL	Thu, Aug 10, 2006	57.15	58.33	57.00	58.03
2305	NYSE	RL	Wed, Aug 9, 2006	58.83	59.00	57.33	57.50
2304	NYSE	RL	Tue, Aug 8, 2006	59.95	61.00	58.55	58.83
2303	NYSE	RL	Mon, Aug 7, 2006	58.10	58.40	57.38	58.35
2302	NYSE	RL	Fri, Aug 4, 2006	58.80	59.22	57.85	58.23
2301	NYSE	RL	Thu, Aug 3, 2006	56.10	58.11	56.08	57.93
2300	NYSE	RL	Wed, Aug 2, 2006	55.87	56.84	55.70	56.58
2299	NYSE	RL	Tue, Aug 1, 2006	56.80	56.91	55.66	55.68
2298	NYSE	RL	Mon, Jul 31, 2006	57.40	57.46	56.75	57.04
2297	NYSE	RL	Fri, Jul 28, 2006	56.05	57.40	56.00	57.40
2296	NYSE	RL	Thu, Jul 27, 2006	56.90	57.32	55.76	55.76
2295	NYSE	RL	Wed, Jul 26, 2006	57.49	57.66	56.24	56.44
2294	NYSE	RL	Tue, Jul 25, 2006	55.38	58.15	55.38	57.64
2293	NYSE	RL	Mon, Jul 24, 2006	50.80	56.14	50.80	55.40
2292	NYSE	RL	Fri, Jul 21, 2006	48.62	48.65	47.62	47.90
2291	NYSE	RL	Thu, Jul 20, 2006	49.75	49.88	48.56	48.63
2290	NYSE	RL	Wed, Jul 19, 2006	46.65	49.95	46.65	49.74
2289	NYSE	RL	Tue, Jul 18, 2006	47.87	48.00	45.65	46.50
2288	NYSE	RL	Mon, Jul 17, 2006	48.16	48.74	47.72	47.87
2287	NYSE	RL	Fri, Jul 14, 2006	48.30	49.34	48.03	48.29
2286	NYSE	RL	Thu, Jul 13, 2006	49.28	49.50	48.17	49.10
2285	NYSE	RL	Wed, Jul 12, 2006	51.59	51.62	49.55	49.64
2284	NYSE	RL	Tue, Jul 11, 2006	51.73	51.80	50.75	51.69
2283	NYSE	RL	Mon, Jul 10, 2006	52.46	52.75	51.88	51.98
2282	NYSE	RL	Fri, Jul 7, 2006	52.81	53.15	52.25	52.39
2281	NYSE	RL	Thu, Jul 6, 2006	53.30	53.45	52.81	52.91
2280	NYSE	RL	Wed, Jul 5, 2006	53.95	53.95	53.02	53.08
2279	NYSE	RL	Mon, Jul 3, 2006	54.84	54.85	53.83	54.35
2278	NYSE	RL	Fri, Jun 30, 2006	54.90	55.40	54.73	54.90
2277	NYSE	RL	Thu, Jun 29, 2006	53.55	54.70	53.44	54.65
2276	NYSE	RL	Wed, Jun 28, 2006	53.82	53.86	52.41	53.32
2275	NYSE	RL	Tue, Jun 27, 2006	54.42	54.46	53.53	53.70
2274	NYSE	RL	Mon, Jun 26, 2006	54.85	55.25	54.39	54.51
2273	NYSE	RL	Fri, Jun 23, 2006	54.35	54.75	54.10	54.55
2272	NYSE	RL	Thu, Jun 22, 2006	55.16	55.25	54.33	54.59
2271	NYSE	RL	Wed, Jun 21, 2006	54.75	55.82	54.58	55.26
2270	NYSE	RL	Tue, Jun 20, 2006	55.47	55.55	54.65	54.75
2269	NYSE	RL	Mon, Jun 19, 2006	57.05	57.14	55.17	55.44
2268	NYSE	RL	Fri, Jun 16, 2006	56.00	57.58	55.99	57.00
2267	NYSE	RL	Thu, Jun 15, 2006	53.06	54.89	53.00	54.70
2266	NYSE	RL	Wed, Jun 14, 2006	52.10	53.08	52.02	52.96
2265	NYSE	RL	Tue, Jun 13, 2006	52.90	53.40	52.23	52.51
2264	NYSE	RL	Mon, Jun 12, 2006	55.32	55.32	53.49	53.49
2263	NYSE	RL	Fri, Jun 9, 2006	55.48	55.79	55.10	55.22
2262	NYSE	RL	Thu, Jun 8, 2006	55.70	55.85	55.00	55.54
2261	NYSE	RL	Wed, Jun 7, 2006	56.11	57.68	56.11	56.33
2260	NYSE	RL	Tue, Jun 6, 2006	55.99	56.40	55.87	56.11
2259	NYSE	RL	Mon, Jun 5, 2006	56.70	56.85	55.76	55.84
2258	NYSE	RL	Fri, Jun 2, 2006	57.60	57.65	56.34	56.80
2257	NYSE	RL	Thu, Jun 1, 2006	56.75	57.16	56.25	57.02
2256	NYSE	RL	Wed, May 31, 2006	55.10	56.50	55.05	56.50
2255	NYSE	RL	Tue, May 30, 2006	56.44	56.47	54.88	54.95
2254	NYSE	RL	Fri, May 26, 2006	56.25	56.74	56.20	56.34
2253	NYSE	RL	Thu, May 25, 2006	56.50	57.70	55.60	56.10
2252	NYSE	RL	Wed, May 24, 2006	54.30	56.90	54.00	55.69
2251	NYSE	RL	Tue, May 23, 2006	56.00	56.34	54.35	54.35
2250	NYSE	RL	Mon, May 22, 2006	56.71	56.93	55.30	55.80
2249	NYSE	RL	Fri, May 19, 2006	56.48	57.20	56.46	56.81
2248	NYSE	RL	Thu, May 18, 2006	57.94	58.00	56.30	56.35
2247	NYSE	RL	Wed, May 17, 2006	58.54	58.78	57.52	57.84
2246	NYSE	RL	Tue, May 16, 2006	58.82	59.17	58.45	58.82
2245	NYSE	RL	Mon, May 15, 2006	59.07	59.07	57.68	58.82
2244	NYSE	RL	Fri, May 12, 2006	59.99	60.08	59.16	59.32
2243	NYSE	RL	Thu, May 11, 2006	60.80	61.73	60.11	60.11
2242	NYSE	RL	Wed, May 10, 2006	60.10	61.07	59.94	60.67
2241	NYSE	RL	Tue, May 9, 2006	60.95	61.09	60.21	60.41
2240	NYSE	RL	Mon, May 8, 2006	61.05	61.30	60.84	61.17
2239	NYSE	RL	Fri, May 5, 2006	61.95	61.95	61.15	61.26
2238	NYSE	RL	Thu, May 4, 2006	60.62	61.97	60.51	61.95
2237	NYSE	RL	Wed, May 3, 2006	60.55	60.84	60.44	60.67
2236	NYSE	RL	Tue, May 2, 2006	61.20	61.45	60.35	60.71
2235	NYSE	RL	Mon, May 1, 2006	61.40	62.07	60.99	61.18
2234	NYSE	RL	Fri, Apr 28, 2006	61.16	61.77	60.52	60.72
2233	NYSE	RL	Thu, Apr 27, 2006	60.80	61.96	60.45	61.54
2232	NYSE	RL	Wed, Apr 26, 2006	61.90	62.19	61.41	61.45
2231	NYSE	RL	Tue, Apr 25, 2006	62.50	62.87	61.40	61.85
2230	NYSE	RL	Mon, Apr 24, 2006	61.97	62.70	61.44	62.06
2229	NYSE	RL	Fri, Apr 21, 2006	61.37	61.92	61.05	61.47
2228	NYSE	RL	Thu, Apr 20, 2006	60.17	61.41	60.17	61.31
2227	NYSE	RL	Wed, Apr 19, 2006	60.01	60.47	59.69	60.34
2226	NYSE	RL	Tue, Apr 18, 2006	59.22	60.40	59.22	60.15
2225	NYSE	RL	Mon, Apr 17, 2006	59.40	60.02	58.75	59.18
2224	NYSE	RL	Thu, Apr 13, 2006	59.57	60.11	59.54	59.64
2223	NYSE	RL	Wed, Apr 12, 2006	59.93	60.06	59.40	59.67
2222	NYSE	RL	Tue, Apr 11, 2006	59.68	60.16	59.48	59.94
2221	NYSE	RL	Mon, Apr 10, 2006	61.25	61.30	59.49	59.63
2220	NYSE	RL	Fri, Apr 7, 2006	61.50	61.99	61.00	61.22
2219	NYSE	RL	Thu, Apr 6, 2006	60.95	62.00	60.76	61.60
2218	NYSE	RL	Wed, Apr 5, 2006	59.45	61.39	59.45	61.04
2217	NYSE	RL	Tue, Apr 4, 2006	59.95	60.22	59.00	59.82
2216	NYSE	RL	Mon, Apr 3, 2006	60.80	60.89	59.88	60.04
2215	NYSE	RL	Fri, Mar 31, 2006	60.25	60.99	59.98	60.61
2214	NYSE	RL	Thu, Mar 30, 2006	60.30	60.70	59.95	60.13
2213	NYSE	RL	Wed, Mar 29, 2006	60.10	60.74	60.10	60.40
2212	NYSE	RL	Tue, Mar 28, 2006	60.15	60.62	60.04	60.25
2211	NYSE	RL	Mon, Mar 27, 2006	60.70	60.75	60.11	60.41
2210	NYSE	RL	Fri, Mar 24, 2006	61.55	61.57	60.56	60.73
2209	NYSE	RL	Thu, Mar 23, 2006	61.20	61.74	60.90	61.47
2208	NYSE	RL	Wed, Mar 22, 2006	60.44	61.28	60.38	61.10
2207	NYSE	RL	Tue, Mar 21, 2006	61.12	61.59	60.30	60.69
2206	NYSE	RL	Mon, Mar 20, 2006	60.25	61.50	60.20	60.93
2205	NYSE	RL	Fri, Mar 17, 2006	58.57	59.86	58.03	59.84
2204	NYSE	RL	Thu, Mar 16, 2006	58.95	59.55	58.49	58.62
2203	NYSE	RL	Wed, Mar 15, 2006	58.70	58.76	58.15	58.75
2202	NYSE	RL	Tue, Mar 14, 2006	58.03	58.62	57.68	58.62
2201	NYSE	RL	Mon, Mar 13, 2006	58.29	58.29	57.74	58.06
2200	NYSE	RL	Fri, Mar 10, 2006	58.13	58.42	57.83	58.30
2199	NYSE	RL	Thu, Mar 9, 2006	57.97	58.58	57.70	58.09
2198	NYSE	RL	Wed, Mar 8, 2006	57.05	58.31	56.97	58.11
2197	NYSE	RL	Tue, Mar 7, 2006	57.00	57.89	55.89	57.58
2196	NYSE	RL	Mon, Mar 6, 2006	58.70	58.79	57.49	57.57
2195	NYSE	RL	Fri, Mar 3, 2006	58.62	59.07	58.12	58.74
2194	NYSE	RL	Thu, Mar 2, 2006	58.95	59.20	58.59	58.87
2193	NYSE	RL	Wed, Mar 1, 2006	57.96	59.70	57.88	59.24
2192	NYSE	RL	Tue, Feb 28, 2006	58.70	59.05	57.46	57.96
2191	NYSE	RL	Mon, Feb 27, 2006	57.85	58.94	57.85	58.75
2190	NYSE	RL	Fri, Feb 24, 2006	57.24	58.32	57.21	58.00
2189	NYSE	RL	Thu, Feb 23, 2006	56.73	57.34	56.63	57.14
2188	NYSE	RL	Wed, Feb 22, 2006	56.02	57.23	55.97	56.90
2187	NYSE	RL	Tue, Feb 21, 2006	56.28	56.35	55.79	55.97
2186	NYSE	RL	Fri, Feb 17, 2006	57.21	57.29	56.39	56.43
2185	NYSE	RL	Thu, Feb 16, 2006	57.75	57.80	56.91	57.29
2184	NYSE	RL	Wed, Feb 15, 2006	57.10	57.57	56.70	57.57
2183	NYSE	RL	Tue, Feb 14, 2006	55.35	57.15	55.12	56.94
2182	NYSE	RL	Mon, Feb 13, 2006	55.05	55.42	54.55	55.00
2181	NYSE	RL	Fri, Feb 10, 2006	55.50	55.66	55.02	55.35
2180	NYSE	RL	Thu, Feb 9, 2006	55.50	56.07	55.40	55.56
2179	NYSE	RL	Wed, Feb 8, 2006	54.60	56.18	54.60	55.55
2178	NYSE	RL	Tue, Feb 7, 2006	55.75	56.14	53.99	54.17
2177	NYSE	RL	Mon, Feb 6, 2006	57.52	58.26	56.65	57.47
2176	NYSE	RL	Fri, Feb 3, 2006	55.70	57.57	55.70	57.57
2175	NYSE	RL	Thu, Feb 2, 2006	56.30	56.65	55.83	56.33
2174	NYSE	RL	Wed, Feb 1, 2006	56.60	56.89	56.14	56.35
2173	NYSE	RL	Tue, Jan 31, 2006	56.85	56.89	56.09	56.64
2172	NYSE	RL	Mon, Jan 30, 2006	56.85	57.59	56.73	57.05
2171	NYSE	RL	Fri, Jan 27, 2006	56.03	56.98	55.90	56.88
2170	NYSE	RL	Thu, Jan 26, 2006	55.10	56.39	54.83	56.12
2169	NYSE	RL	Wed, Jan 25, 2006	54.70	54.99	54.40	54.87
2168	NYSE	RL	Tue, Jan 24, 2006	53.90	54.82	53.81	54.47
2167	NYSE	RL	Mon, Jan 23, 2006	54.05	54.31	53.40	53.73
2166	NYSE	RL	Fri, Jan 20, 2006	54.20	54.34	52.91	52.99
2165	NYSE	RL	Thu, Jan 19, 2006	55.25	55.25	53.80	54.15
2164	NYSE	RL	Wed, Jan 18, 2006	54.80	55.63	54.52	55.16
2163	NYSE	RL	Tue, Jan 17, 2006	55.72	55.74	54.45	55.30
2162	NYSE	RL	Fri, Jan 13, 2006	56.51	56.80	55.85	56.02
2161	NYSE	RL	Thu, Jan 12, 2006	56.52	56.73	56.31	56.51
2160	NYSE	RL	Wed, Jan 11, 2006	56.63	57.65	56.60	56.66
2159	NYSE	RL	Tue, Jan 10, 2006	56.70	56.72	55.91	56.72
2158	NYSE	RL	Mon, Jan 9, 2006	56.15	56.93	56.00	56.54
2157	NYSE	RL	Fri, Jan 6, 2006	56.49	56.70	56.15	56.47
2156	NYSE	RL	Thu, Jan 5, 2006	55.79	56.86	55.73	56.23
2155	NYSE	RL	Wed, Jan 4, 2006	55.91	56.09	55.13	55.80
2154	NYSE	RL	Tue, Jan 3, 2006	56.42	56.51	55.16	55.76
2153	NYSE	RL	Fri, Dec 30, 2005	55.97	56.52	55.86	56.14
2152	NYSE	RL	Thu, Dec 29, 2005	56.22	56.59	55.89	56.14
2151	NYSE	RL	Wed, Dec 28, 2005	55.59	56.51	55.59	56.37
2150	NYSE	RL	Tue, Dec 27, 2005	56.81	56.84	55.41	55.66
2149	NYSE	RL	Fri, Dec 23, 2005	55.73	56.74	55.72	56.41
2148	NYSE	RL	Thu, Dec 22, 2005	55.25	55.77	54.88	55.73
2147	NYSE	RL	Wed, Dec 21, 2005	54.10	55.29	53.84	54.88
2146	NYSE	RL	Tue, Dec 20, 2005	52.02	52.89	52.00	52.73
2145	NYSE	RL	Mon, Dec 19, 2005	52.29	52.39	51.78	52.22
2144	NYSE	RL	Fri, Dec 16, 2005	52.53	52.64	51.92	52.15
2143	NYSE	RL	Thu, Dec 15, 2005	53.00	53.06	51.92	52.33
2142	NYSE	RL	Wed, Dec 14, 2005	52.10	53.02	51.96	52.90
2141	NYSE	RL	Tue, Dec 13, 2005	51.57	52.40	50.90	52.31
2140	NYSE	RL	Mon, Dec 12, 2005	52.50	52.83	51.72	51.72
2139	NYSE	RL	Fri, Dec 9, 2005	52.56	52.84	52.01	52.42
2138	NYSE	RL	Thu, Dec 8, 2005	51.96	52.69	51.91	52.53
2137	NYSE	RL	Wed, Dec 7, 2005	52.40	52.51	51.06	51.80
2136	NYSE	RL	Tue, Dec 6, 2005	51.80	52.85	51.80	52.49
2135	NYSE	RL	Mon, Dec 5, 2005	53.17	53.22	51.60	51.70
2134	NYSE	RL	Fri, Dec 2, 2005	53.47	54.26	52.64	53.47
2133	NYSE	RL	Thu, Dec 1, 2005	54.20	54.34	53.00	53.67
2132	NYSE	RL	Wed, Nov 30, 2005	53.57	54.34	53.39	53.60
2131	NYSE	RL	Tue, Nov 29, 2005	53.43	54.26	53.43	53.87
2130	NYSE	RL	Mon, Nov 28, 2005	54.76	54.78	53.04	53.29
2129	NYSE	RL	Fri, Nov 25, 2005	54.55	54.91	53.60	54.80
2128	NYSE	RL	Wed, Nov 23, 2005	54.07	54.48	53.88	54.17
2127	NYSE	RL	Tue, Nov 22, 2005	54.25	54.32	53.70	54.08
2126	NYSE	RL	Mon, Nov 21, 2005	54.65	54.80	53.93	54.23
2125	NYSE	RL	Fri, Nov 18, 2005	54.60	55.61	54.30	54.57
2124	NYSE	RL	Thu, Nov 17, 2005	53.25	54.65	53.25	54.40
2123	NYSE	RL	Wed, Nov 16, 2005	52.97	53.38	52.67	53.00
2122	NYSE	RL	Tue, Nov 15, 2005	54.55	54.60	52.58	52.80
2121	NYSE	RL	Mon, Nov 14, 2005	54.45	54.99	54.08	54.55
2120	NYSE	RL	Fri, Nov 11, 2005	54.13	54.76	53.99	54.54
2119	NYSE	RL	Thu, Nov 10, 2005	53.64	54.46	52.95	54.20
2118	NYSE	RL	Wed, Nov 9, 2005	54.29	54.60	53.64	53.74
2117	NYSE	RL	Tue, Nov 8, 2005	54.97	55.00	54.09	54.43
2116	NYSE	RL	Mon, Nov 7, 2005	54.75	55.29	54.01	54.97
2115	NYSE	RL	Fri, Nov 4, 2005	53.00	54.99	53.00	54.80
2114	NYSE	RL	Thu, Nov 3, 2005	52.50	53.11	50.89	52.15
2113	NYSE	RL	Wed, Nov 2, 2005	49.36	50.18	49.27	50.10
2112	NYSE	RL	Tue, Nov 1, 2005	49.25	49.78	48.71	49.33
2111	NYSE	RL	Mon, Oct 31, 2005	48.92	49.99	48.28	49.20
2110	NYSE	RL	Fri, Oct 28, 2005	48.65	48.89	48.02	48.61
2109	NYSE	RL	Thu, Oct 27, 2005	51.20	51.20	47.83	48.52
2108	NYSE	RL	Wed, Oct 26, 2005	51.75	51.98	51.33	51.38
2107	NYSE	RL	Tue, Oct 25, 2005	52.97	53.01	51.71	51.92
2106	NYSE	RL	Mon, Oct 24, 2005	52.44	53.34	52.10	53.22
2105	NYSE	RL	Fri, Oct 21, 2005	52.40	52.93	51.92	52.37
2104	NYSE	RL	Thu, Oct 20, 2005	51.40	52.96	51.35	52.15
2103	NYSE	RL	Wed, Oct 19, 2005	50.73	51.70	50.06	51.66
2102	NYSE	RL	Tue, Oct 18, 2005	51.03	51.14	50.65	50.87
2101	NYSE	RL	Mon, Oct 17, 2005	50.72	51.45	50.66	51.08
2100	NYSE	RL	Fri, Oct 14, 2005	49.70	50.95	49.06	50.74
2099	NYSE	RL	Thu, Oct 13, 2005	50.10	50.40	48.73	49.26
2098	NYSE	RL	Wed, Oct 12, 2005	51.70	51.80	50.09	50.20
2097	NYSE	RL	Tue, Oct 11, 2005	52.00	52.19	51.58	51.75
2096	NYSE	RL	Mon, Oct 10, 2005	52.50	52.67	51.45	51.63
2095	NYSE	RL	Fri, Oct 7, 2005	51.29	52.72	51.29	52.50
2094	NYSE	RL	Thu, Oct 6, 2005	50.35	52.19	50.35	51.15
2093	NYSE	RL	Wed, Oct 5, 2005	50.54	50.65	50.30	50.35
2092	NYSE	RL	Tue, Oct 4, 2005	50.25	51.50	50.19	50.46
2091	NYSE	RL	Mon, Oct 3, 2005	50.30	50.59	50.06	50.17
2090	NYSE	RL	Fri, Sep 30, 2005	50.18	50.42	50.07	50.30
2089	NYSE	RL	Thu, Sep 29, 2005	49.48	50.57	49.06	50.17
2088	NYSE	RL	Wed, Sep 28, 2005	50.95	51.11	49.38	49.46
2087	NYSE	RL	Tue, Sep 27, 2005	50.49	50.95	50.22	50.69
2086	NYSE	RL	Mon, Sep 26, 2005	49.25	50.31	49.20	49.60
2085	NYSE	RL	Fri, Sep 23, 2005	47.59	49.26	47.50	48.64
2084	NYSE	RL	Thu, Sep 22, 2005	46.39	47.85	45.50	47.49
2083	NYSE	RL	Wed, Sep 21, 2005	47.75	47.91	46.04	46.42
2082	NYSE	RL	Tue, Sep 20, 2005	49.80	49.90	47.20	47.90
2081	NYSE	RL	Mon, Sep 19, 2005	50.40	50.43	49.51	49.85
2080	NYSE	RL	Fri, Sep 16, 2005	50.75	50.75	50.22	50.50
2079	NYSE	RL	Thu, Sep 15, 2005	50.80	50.90	50.26	50.75
2078	NYSE	RL	Wed, Sep 14, 2005	51.00	51.39	50.75	50.80
2077	NYSE	RL	Tue, Sep 13, 2005	51.34	51.55	50.91	51.18
2076	NYSE	RL	Mon, Sep 12, 2005	50.10	51.99	50.10	51.76
2075	NYSE	RL	Fri, Sep 9, 2005	49.87	50.00	49.61	49.89
2074	NYSE	RL	Thu, Sep 8, 2005	49.24	50.10	49.00	49.89
2073	NYSE	RL	Wed, Sep 7, 2005	47.75	49.53	47.73	49.34
2072	NYSE	RL	Tue, Sep 6, 2005	47.60	48.39	47.53	48.20
2071	NYSE	RL	Fri, Sep 2, 2005	48.25	48.30	47.17	47.35
2070	NYSE	RL	Thu, Sep 1, 2005	49.65	49.96	48.07	48.10
2069	NYSE	RL	Wed, Aug 31, 2005	49.15	49.61	48.73	49.55
2068	NYSE	RL	Tue, Aug 30, 2005	49.04	49.93	49.00	49.25
2067	NYSE	RL	Mon, Aug 29, 2005	49.37	49.37	48.80	49.14
2066	NYSE	RL	Fri, Aug 26, 2005	50.21	50.21	49.45	49.50
2065	NYSE	RL	Thu, Aug 25, 2005	50.25	50.70	50.15	50.23
2064	NYSE	RL	Wed, Aug 24, 2005	49.80	50.64	49.80	49.82
2063	NYSE	RL	Tue, Aug 23, 2005	48.91	50.25	48.81	50.11
2062	NYSE	RL	Mon, Aug 22, 2005	50.70	50.70	48.36	48.91
2061	NYSE	RL	Fri, Aug 19, 2005	50.44	50.49	49.56	49.75
2060	NYSE	RL	Thu, Aug 18, 2005	50.43	50.69	49.68	50.55
2059	NYSE	RL	Wed, Aug 17, 2005	50.35	50.87	50.22	50.49
2058	NYSE	RL	Tue, Aug 16, 2005	51.00	51.30	50.46	50.54
2057	NYSE	RL	Mon, Aug 15, 2005	51.93	52.27	51.44	51.50
2056	NYSE	RL	Fri, Aug 12, 2005	52.45	52.55	51.67	52.18
2055	NYSE	RL	Thu, Aug 11, 2005	52.31	52.66	52.19	52.60
2054	NYSE	RL	Wed, Aug 10, 2005	51.60	52.87	51.55	52.50
2053	NYSE	RL	Tue, Aug 9, 2005	51.01	53.25	51.00	51.98
2052	NYSE	RL	Mon, Aug 8, 2005	50.05	50.21	49.37	50.14
2051	NYSE	RL	Fri, Aug 5, 2005	48.75	49.78	48.05	49.72
2050	NYSE	RL	Thu, Aug 4, 2005	50.36	50.36	47.94	48.39
2049	NYSE	RL	Wed, Aug 3, 2005	49.64	50.75	49.64	50.36
2048	NYSE	RL	Tue, Aug 2, 2005	49.25	49.83	49.05	49.74
2047	NYSE	RL	Mon, Aug 1, 2005	49.35	49.45	48.68	49.30
2046	NYSE	RL	Fri, Jul 29, 2005	49.45	49.78	49.03	49.24
2045	NYSE	RL	Thu, Jul 28, 2005	49.40	49.64	48.84	49.50
2044	NYSE	RL	Wed, Jul 27, 2005	49.45	49.45	48.76	49.30
2043	NYSE	RL	Tue, Jul 26, 2005	49.40	49.51	49.10	49.20
2042	NYSE	RL	Mon, Jul 25, 2005	49.80	49.98	49.18	49.29
2041	NYSE	RL	Fri, Jul 22, 2005	49.05	49.84	49.00	49.51
2040	NYSE	RL	Thu, Jul 21, 2005	48.52	49.54	48.45	48.86
2039	NYSE	RL	Wed, Jul 20, 2005	47.75	48.71	47.59	48.50
2038	NYSE	RL	Tue, Jul 19, 2005	47.47	47.97	47.36	47.93
2037	NYSE	RL	Mon, Jul 18, 2005	48.13	48.13	46.94	47.47
2036	NYSE	RL	Fri, Jul 15, 2005	47.90	48.37	47.85	48.13
2035	NYSE	RL	Thu, Jul 14, 2005	47.75	48.29	47.75	48.19
2034	NYSE	RL	Wed, Jul 13, 2005	48.10	48.55	47.78	47.95
2033	NYSE	RL	Tue, Jul 12, 2005	47.29	48.47	47.29	48.34
2032	NYSE	RL	Mon, Jul 11, 2005	47.20	48.00	47.18	47.39
2031	NYSE	RL	Fri, Jul 8, 2005	46.47	48.50	46.18	47.34
2030	NYSE	RL	Thu, Jul 7, 2005	43.50	43.53	43.29	43.47
2029	NYSE	RL	Wed, Jul 6, 2005	44.16	44.39	43.85	43.90
2028	NYSE	RL	Tue, Jul 5, 2005	43.90	44.44	43.76	44.41
2027	NYSE	RL	Fri, Jul 1, 2005	43.25	43.80	42.90	43.80
2026	NYSE	RL	Thu, Jun 30, 2005	43.44	43.47	42.75	43.11
2025	NYSE	RL	Wed, Jun 29, 2005	43.49	43.50	43.00	43.19
2024	NYSE	RL	Tue, Jun 28, 2005	42.35	43.58	42.30	43.50
2023	NYSE	RL	Mon, Jun 27, 2005	42.20	42.31	41.88	42.14
2022	NYSE	RL	Fri, Jun 24, 2005	42.75	42.96	42.08	42.08
2021	NYSE	RL	Thu, Jun 23, 2005	43.54	43.75	42.64	42.75
2020	NYSE	RL	Wed, Jun 22, 2005	43.63	43.94	43.51	43.66
2019	NYSE	RL	Tue, Jun 21, 2005	43.50	43.86	43.37	43.64
2018	NYSE	RL	Mon, Jun 20, 2005	43.50	43.67	43.25	43.57
2017	NYSE	RL	Fri, Jun 17, 2005	43.60	43.71	43.23	43.70
2016	NYSE	RL	Thu, Jun 16, 2005	43.25	43.35	42.87	43.20
2015	NYSE	RL	Wed, Jun 15, 2005	42.80	43.27	42.80	43.14
2014	NYSE	RL	Tue, Jun 14, 2005	42.60	42.91	42.29	42.86
2013	NYSE	RL	Mon, Jun 13, 2005	44.05	44.70	43.32	43.45
2012	NYSE	RL	Fri, Jun 10, 2005	42.25	44.11	42.00	44.11
2011	NYSE	RL	Thu, Jun 9, 2005	39.89	40.68	39.62	40.56
2010	NYSE	RL	Wed, Jun 8, 2005	39.93	40.16	39.74	39.89
2009	NYSE	RL	Tue, Jun 7, 2005	40.05	40.18	39.88	40.00
2008	NYSE	RL	Mon, Jun 6, 2005	39.63	40.06	39.43	39.97
2007	NYSE	RL	Fri, Jun 3, 2005	40.20	40.21	39.51	39.68
2006	NYSE	RL	Thu, Jun 2, 2005	39.65	40.63	39.65	40.26
2005	NYSE	RL	Wed, Jun 1, 2005	38.75	39.77	38.71	39.57
2004	NYSE	RL	Tue, May 31, 2005	38.43	38.75	38.26	38.75
2003	NYSE	RL	Fri, May 27, 2005	38.20	38.61	38.18	38.50
2002	NYSE	RL	Thu, May 26, 2005	38.41	38.47	37.98	38.18
2001	NYSE	RL	Wed, May 25, 2005	38.80	38.88	38.19	38.37
2000	NYSE	RL	Tue, May 24, 2005	38.15	38.85	37.84	38.81
1999	NYSE	RL	Mon, May 23, 2005	37.62	38.06	37.62	38.06
1998	NYSE	RL	Fri, May 20, 2005	37.40	37.57	37.02	37.52
1997	NYSE	RL	Thu, May 19, 2005	37.35	37.73	37.29	37.48
1996	NYSE	RL	Wed, May 18, 2005	37.07	37.78	37.05	37.38
1995	NYSE	RL	Tue, May 17, 2005	37.17	37.77	36.85	37.00
1994	NYSE	RL	Mon, May 16, 2005	35.40	37.13	35.40	37.09
1993	NYSE	RL	Fri, May 13, 2005	35.46	35.78	34.19	35.40
1992	NYSE	RL	Thu, May 12, 2005	36.25	36.50	35.45	35.45
1991	NYSE	RL	Wed, May 11, 2005	36.55	37.10	36.17	36.30
1990	NYSE	RL	Tue, May 10, 2005	36.99	36.99	36.10	36.34
1989	NYSE	RL	Mon, May 9, 2005	36.70	37.21	36.58	37.04
1988	NYSE	RL	Fri, May 6, 2005	36.76	36.86	36.59	36.60
1987	NYSE	RL	Thu, May 5, 2005	36.43	36.97	36.42	36.75
1986	NYSE	RL	Wed, May 4, 2005	36.25	36.42	36.14	36.41
1985	NYSE	RL	Tue, May 3, 2005	35.80	36.20	35.74	36.02
1984	NYSE	RL	Mon, May 2, 2005	35.22	35.89	35.22	35.80
1983	NYSE	RL	Fri, Apr 29, 2005	35.62	35.65	34.41	35.10
1982	NYSE	RL	Thu, Apr 28, 2005	37.01	37.01	35.57	35.60
1981	NYSE	RL	Wed, Apr 27, 2005	37.02	37.14	36.60	37.01
1980	NYSE	RL	Tue, Apr 26, 2005	36.24	37.56	36.18	37.00
1979	NYSE	RL	Mon, Apr 25, 2005	35.99	36.71	35.99	36.11
1978	NYSE	RL	Fri, Apr 22, 2005	36.95	36.95	35.43	35.76
1977	NYSE	RL	Thu, Apr 21, 2005	36.70	37.02	36.45	36.86
1976	NYSE	RL	Wed, Apr 20, 2005	36.76	36.78	36.43	36.45
1975	NYSE	RL	Tue, Apr 19, 2005	36.20	37.00	36.20	36.73
1974	NYSE	RL	Mon, Apr 18, 2005	35.87	36.70	35.66	35.95
1973	NYSE	RL	Fri, Apr 15, 2005	37.15	37.24	35.75	35.78
1972	NYSE	RL	Thu, Apr 14, 2005	38.45	38.54	37.18	37.18
1971	NYSE	RL	Wed, Apr 13, 2005	38.70	38.96	38.46	38.46
1970	NYSE	RL	Tue, Apr 12, 2005	38.32	38.79	38.07	38.62
1969	NYSE	RL	Mon, Apr 11, 2005	38.50	38.67	38.00	38.32
1968	NYSE	RL	Fri, Apr 8, 2005	38.91	39.19	38.50	38.56
1967	NYSE	RL	Thu, Apr 7, 2005	38.90	39.00	38.33	38.90
1966	NYSE	RL	Wed, Apr 6, 2005	39.10	39.17	38.46	38.75
1965	NYSE	RL	Tue, Apr 5, 2005	38.50	39.06	38.50	38.81
1964	NYSE	RL	Mon, Apr 4, 2005	38.16	38.56	38.03	38.49
1963	NYSE	RL	Fri, Apr 1, 2005	38.80	39.06	38.16	38.41
1962	NYSE	RL	Thu, Mar 31, 2005	38.15	38.96	38.15	38.80
1961	NYSE	RL	Wed, Mar 30, 2005	37.75	38.18	37.68	38.09
1960	NYSE	RL	Tue, Mar 29, 2005	38.77	38.90	37.91	37.93
1959	NYSE	RL	Mon, Mar 28, 2005	38.75	39.02	38.20	38.77
1958	NYSE	RL	Thu, Mar 24, 2005	40.30	40.42	40.01	40.03
1957	NYSE	RL	Wed, Mar 23, 2005	40.51	40.55	40.20	40.30
1956	NYSE	RL	Tue, Mar 22, 2005	40.65	40.93	40.32	40.51
1955	NYSE	RL	Mon, Mar 21, 2005	40.85	40.85	40.44	40.58
1954	NYSE	RL	Fri, Mar 18, 2005	40.75	41.04	40.74	40.85
1953	NYSE	RL	Thu, Mar 17, 2005	41.02	41.08	40.68	40.75
1952	NYSE	RL	Wed, Mar 16, 2005	41.11	41.12	40.87	41.02
1951	NYSE	RL	Tue, Mar 15, 2005	41.00	41.32	41.00	41.11
1950	NYSE	RL	Mon, Mar 14, 2005	40.96	41.19	40.70	41.00
1949	NYSE	RL	Fri, Mar 11, 2005	40.75	41.35	40.53	40.85
1948	NYSE	RL	Thu, Mar 10, 2005	40.55	41.01	40.48	40.75
1947	NYSE	RL	Wed, Mar 9, 2005	40.26	40.68	40.10	40.50
1946	NYSE	RL	Tue, Mar 8, 2005	40.45	40.45	40.13	40.26
1945	NYSE	RL	Mon, Mar 7, 2005	40.30	40.61	40.25	40.44
1944	NYSE	RL	Fri, Mar 4, 2005	40.41	40.73	40.15	40.31
1943	NYSE	RL	Thu, Mar 3, 2005	40.38	40.67	40.18	40.36
1942	NYSE	RL	Wed, Mar 2, 2005	40.25	40.49	40.05	40.36
1941	NYSE	RL	Tue, Mar 1, 2005	39.60	40.42	39.60	40.23
1940	NYSE	RL	Mon, Feb 28, 2005	39.40	39.78	39.22	39.40
1939	NYSE	RL	Fri, Feb 25, 2005	39.65	39.65	39.39	39.52
1938	NYSE	RL	Thu, Feb 24, 2005	39.10	39.67	38.95	39.65
1937	NYSE	RL	Wed, Feb 23, 2005	39.25	39.48	39.15	39.26
1936	NYSE	RL	Tue, Feb 22, 2005	39.77	39.84	39.10	39.33
1935	NYSE	RL	Fri, Feb 18, 2005	39.75	39.80	39.51	39.76
1934	NYSE	RL	Thu, Feb 17, 2005	39.95	40.05	39.56	39.76
1933	NYSE	RL	Wed, Feb 16, 2005	39.50	40.15	39.32	39.96
1932	NYSE	RL	Tue, Feb 15, 2005	38.60	39.58	38.60	39.46
1931	NYSE	RL	Mon, Feb 14, 2005	38.60	38.60	38.22	38.55
1930	NYSE	RL	Fri, Feb 11, 2005	38.15	38.79	38.00	38.67
1929	NYSE	RL	Thu, Feb 10, 2005	38.44	38.49	38.15	38.19
1928	NYSE	RL	Wed, Feb 9, 2005	38.80	39.10	38.36	38.40
1927	NYSE	RL	Tue, Feb 8, 2005	39.14	39.20	38.80	38.90
1926	NYSE	RL	Mon, Feb 7, 2005	38.90	39.43	38.83	39.14
1925	NYSE	RL	Fri, Feb 4, 2005	38.45	38.75	38.35	38.69
1924	NYSE	RL	Thu, Feb 3, 2005	38.50	39.04	38.42	38.70
1923	NYSE	RL	Wed, Feb 2, 2005	38.05	39.31	37.40	39.20
1922	NYSE	RL	Tue, Feb 1, 2005	39.19	39.45	38.45	38.59
1921	NYSE	RL	Mon, Jan 31, 2005	39.01	39.42	38.91	38.95
1920	NYSE	RL	Fri, Jan 28, 2005	39.00	39.45	38.70	39.00
1919	NYSE	RL	Thu, Jan 27, 2005	38.60	39.10	38.26	39.00
1918	NYSE	RL	Wed, Jan 26, 2005	38.35	38.90	37.91	38.79
1917	NYSE	RL	Tue, Jan 25, 2005	39.03	39.09	37.69	38.01
1916	NYSE	RL	Mon, Jan 24, 2005	39.35	39.95	38.58	39.03
1915	NYSE	RL	Fri, Jan 21, 2005	40.40	40.41	39.91	40.11
1914	NYSE	RL	Thu, Jan 20, 2005	41.58	41.63	40.25	40.50
1913	NYSE	RL	Wed, Jan 19, 2005	42.00	42.10	41.48	41.51
1912	NYSE	RL	Tue, Jan 18, 2005	42.14	42.34	41.92	42.13
1911	NYSE	RL	Fri, Jan 14, 2005	42.10	42.18	41.89	42.13
1910	NYSE	RL	Thu, Jan 13, 2005	41.75	42.59	41.56	41.93
1909	NYSE	RL	Wed, Jan 12, 2005	40.78	41.10	40.42	40.98
1908	NYSE	RL	Tue, Jan 11, 2005	40.60	40.99	40.51	40.88
1907	NYSE	RL	Mon, Jan 10, 2005	41.05	41.46	40.93	41.00
1906	NYSE	RL	Fri, Jan 7, 2005	41.11	41.21	40.85	41.07
1905	NYSE	RL	Thu, Jan 6, 2005	41.14	41.25	40.91	41.03
1904	NYSE	RL	Wed, Jan 5, 2005	41.34	41.48	40.50	40.89
1903	NYSE	RL	Tue, Jan 4, 2005	41.97	42.22	41.17	41.34
1902	NYSE	RL	Mon, Jan 3, 2005	42.00	42.50	41.76	41.80
1901	NYSE	RL	Fri, Dec 31, 2004	41.77	42.83	41.66	42.60
1900	NYSE	RL	Thu, Dec 30, 2004	41.90	42.15	41.73	41.77
1899	NYSE	RL	Wed, Dec 29, 2004	41.55	42.20	41.55	41.90
1898	NYSE	RL	Tue, Dec 28, 2004	41.34	41.70	41.12	41.60
1897	NYSE	RL	Mon, Dec 27, 2004	40.75	41.20	40.69	40.80
1896	NYSE	RL	Thu, Dec 23, 2004	39.71	40.98	39.69	40.55
1895	NYSE	RL	Wed, Dec 22, 2004	39.05	39.75	39.05	39.66
1894	NYSE	RL	Tue, Dec 21, 2004	39.18	39.29	38.91	39.22
1893	NYSE	RL	Mon, Dec 20, 2004	39.10	39.28	38.86	39.18
1892	NYSE	RL	Fri, Dec 17, 2004	39.90	40.00	39.18	39.29
1891	NYSE	RL	Thu, Dec 16, 2004	39.61	40.00	39.25	40.00
1890	NYSE	RL	Wed, Dec 15, 2004	39.85	40.02	39.42	39.62
1889	NYSE	RL	Tue, Dec 14, 2004	39.15	40.00	39.04	39.85
1888	NYSE	RL	Mon, Dec 13, 2004	39.55	39.55	38.97	39.35
1887	NYSE	RL	Fri, Dec 10, 2004	38.71	39.61	38.60	39.36
1886	NYSE	RL	Thu, Dec 9, 2004	38.83	38.91	38.13	38.69
1885	NYSE	RL	Wed, Dec 8, 2004	38.95	38.99	38.65	38.88
1884	NYSE	RL	Tue, Dec 7, 2004	39.40	39.54	38.86	38.95
1883	NYSE	RL	Mon, Dec 6, 2004	40.40	40.40	39.26	39.48
1882	NYSE	RL	Fri, Dec 3, 2004	40.55	40.64	40.14	40.62
1881	NYSE	RL	Thu, Dec 2, 2004	40.22	40.70	39.58	40.64
1880	NYSE	RL	Wed, Dec 1, 2004	39.40	40.27	39.33	40.22
1879	NYSE	RL	Tue, Nov 30, 2004	39.99	40.12	39.32	39.39
1878	NYSE	RL	Mon, Nov 29, 2004	40.30	40.55	40.02	40.32
1877	NYSE	RL	Fri, Nov 26, 2004	40.28	40.50	40.21	40.45
1876	NYSE	RL	Wed, Nov 24, 2004	39.87	40.30	39.80	40.28
1875	NYSE	RL	Tue, Nov 23, 2004	39.88	39.98	39.30	39.93
1874	NYSE	RL	Mon, Nov 22, 2004	40.05	40.06	39.71	39.88
1873	NYSE	RL	Fri, Nov 19, 2004	40.35	40.50	40.19	40.27
1872	NYSE	RL	Thu, Nov 18, 2004	39.92	40.94	39.76	40.67
1871	NYSE	RL	Wed, Nov 17, 2004	39.80	40.09	39.48	39.87
1870	NYSE	RL	Tue, Nov 16, 2004	39.85	39.92	39.17	39.80
1869	NYSE	RL	Mon, Nov 15, 2004	39.48	40.00	39.36	39.91
1868	NYSE	RL	Fri, Nov 12, 2004	39.45	39.70	39.25	39.45
1867	NYSE	RL	Thu, Nov 11, 2004	39.36	39.71	39.30	39.53
1866	NYSE	RL	Wed, Nov 10, 2004	38.55	39.74	38.52	39.36
1865	NYSE	RL	Tue, Nov 9, 2004	38.68	38.83	38.20	38.74
1864	NYSE	RL	Mon, Nov 8, 2004	38.90	39.10	38.42	38.68
1863	NYSE	RL	Fri, Nov 5, 2004	39.18	39.50	38.70	38.83
1862	NYSE	RL	Thu, Nov 4, 2004	38.50	39.50	38.43	39.22
1861	NYSE	RL	Wed, Nov 3, 2004	38.25	39.10	38.20	38.91
1860	NYSE	RL	Tue, Nov 2, 2004	37.80	38.21	37.14	37.51
1859	NYSE	RL	Mon, Nov 1, 2004	36.95	37.56	36.85	37.30
1858	NYSE	RL	Fri, Oct 29, 2004	36.95	37.10	36.72	36.93
1857	NYSE	RL	Thu, Oct 28, 2004	37.11	37.34	36.78	36.93
1856	NYSE	RL	Wed, Oct 27, 2004	36.81	37.17	36.32	37.10
1855	NYSE	RL	Tue, Oct 26, 2004	36.20	37.10	36.06	36.80
1854	NYSE	RL	Mon, Oct 25, 2004	35.36	36.21	35.17	36.11
1853	NYSE	RL	Fri, Oct 22, 2004	35.92	36.24	35.32	35.35
1852	NYSE	RL	Thu, Oct 21, 2004	34.83	36.17	34.83	36.02
1851	NYSE	RL	Wed, Oct 20, 2004	34.60	35.09	34.55	34.63
1850	NYSE	RL	Tue, Oct 19, 2004	34.70	35.06	34.66	34.74
1849	NYSE	RL	Mon, Oct 18, 2004	34.65	34.88	34.21	34.75
1848	NYSE	RL	Fri, Oct 15, 2004	35.10	35.23	34.76	35.05
1847	NYSE	RL	Thu, Oct 14, 2004	34.65	35.67	34.50	35.02
1846	NYSE	RL	Wed, Oct 13, 2004	34.25	34.80	33.75	34.67
1845	NYSE	RL	Tue, Oct 12, 2004	35.35	35.40	34.57	34.57
1844	NYSE	RL	Mon, Oct 11, 2004	35.30	35.55	35.00	35.44
1843	NYSE	RL	Fri, Oct 8, 2004	36.10	36.18	34.88	35.25
1842	NYSE	RL	Thu, Oct 7, 2004	36.25	36.40	35.92	36.09
1841	NYSE	RL	Wed, Oct 6, 2004	36.91	36.91	36.19	36.25
1840	NYSE	RL	Tue, Oct 5, 2004	37.20	37.20	36.68	36.75
1839	NYSE	RL	Mon, Oct 4, 2004	37.10	37.26	37.00	37.20
1838	NYSE	RL	Fri, Oct 1, 2004	36.85	37.20	36.72	36.98
1837	NYSE	RL	Thu, Sep 30, 2004	36.70	36.89	36.31	36.37
1836	NYSE	RL	Wed, Sep 29, 2004	36.55	36.93	36.37	36.92
1835	NYSE	RL	Tue, Sep 28, 2004	36.05	36.82	35.80	36.75
1834	NYSE	RL	Mon, Sep 27, 2004	37.01	37.02	35.99	36.13
1833	NYSE	RL	Fri, Sep 24, 2004	36.90	37.14	36.77	37.10
1832	NYSE	RL	Thu, Sep 23, 2004	36.75	37.08	36.46	36.94
1831	NYSE	RL	Wed, Sep 22, 2004	36.90	37.22	36.25	37.00
1830	NYSE	RL	Tue, Sep 21, 2004	36.80	37.05	36.51	36.96
1829	NYSE	RL	Mon, Sep 20, 2004	36.70	36.99	36.70	36.85
1828	NYSE	RL	Fri, Sep 17, 2004	36.85	37.13	36.41	36.70
1827	NYSE	RL	Thu, Sep 16, 2004	37.30	37.30	36.58	36.70
1826	NYSE	RL	Wed, Sep 15, 2004	37.50	37.61	37.44	37.45
1825	NYSE	RL	Tue, Sep 14, 2004	37.60	37.78	37.42	37.70
1824	NYSE	RL	Mon, Sep 13, 2004	37.91	38.02	37.67	37.78
1823	NYSE	RL	Fri, Sep 10, 2004	37.55	38.01	37.43	37.91
1822	NYSE	RL	Thu, Sep 9, 2004	37.60	37.86	37.27	37.45
1821	NYSE	RL	Wed, Sep 8, 2004	38.00	38.15	37.66	37.70
1820	NYSE	RL	Tue, Sep 7, 2004	38.10	38.55	37.98	38.05
1819	NYSE	RL	Fri, Sep 3, 2004	38.01	38.57	37.89	38.45
1818	NYSE	RL	Thu, Sep 2, 2004	36.69	38.02	36.69	38.00
1817	NYSE	RL	Wed, Sep 1, 2004	36.50	37.17	36.50	36.79
1816	NYSE	RL	Tue, Aug 31, 2004	36.47	36.72	36.38	36.53
1815	NYSE	RL	Mon, Aug 30, 2004	36.15	36.76	36.15	36.47
1814	NYSE	RL	Fri, Aug 27, 2004	36.20	36.69	36.18	36.55
1813	NYSE	RL	Thu, Aug 26, 2004	36.40	36.90	36.20	36.28
1812	NYSE	RL	Wed, Aug 25, 2004	36.50	36.62	36.38	36.45
1811	NYSE	RL	Tue, Aug 24, 2004	36.40	36.94	36.39	36.52
1810	NYSE	RL	Mon, Aug 23, 2004	36.70	36.80	36.23	36.30
1809	NYSE	RL	Fri, Aug 20, 2004	36.95	37.05	36.79	36.95
1808	NYSE	RL	Thu, Aug 19, 2004	36.42	37.57	36.33	37.24
1807	NYSE	RL	Wed, Aug 18, 2004	36.00	36.83	35.99	36.67
1806	NYSE	RL	Tue, Aug 17, 2004	35.00	36.46	35.00	36.20
1805	NYSE	RL	Mon, Aug 16, 2004	33.85	34.70	33.85	34.53
1804	NYSE	RL	Fri, Aug 13, 2004	34.00	34.26	33.47	33.56
1803	NYSE	RL	Thu, Aug 12, 2004	34.60	34.83	33.91	33.91
1802	NYSE	RL	Wed, Aug 11, 2004	34.75	34.90	34.38	34.76
1801	NYSE	RL	Tue, Aug 10, 2004	34.05	35.19	33.99	35.15
1800	NYSE	RL	Mon, Aug 9, 2004	33.95	34.49	33.90	34.11
1799	NYSE	RL	Fri, Aug 6, 2004	33.86	34.47	33.36	33.99
1798	NYSE	RL	Thu, Aug 5, 2004	35.35	35.40	33.85	33.86
1797	NYSE	RL	Wed, Aug 4, 2004	33.25	34.77	33.24	34.56
1796	NYSE	RL	Tue, Aug 3, 2004	33.50	33.62	33.07	33.12
1795	NYSE	RL	Mon, Aug 2, 2004	32.65	33.54	32.57	33.40
1794	NYSE	RL	Fri, Jul 30, 2004	32.60	32.99	32.50	32.96
1793	NYSE	RL	Thu, Jul 29, 2004	31.89	32.99	31.83	32.50
1792	NYSE	RL	Wed, Jul 28, 2004	32.00	32.10	31.60	31.79
1791	NYSE	RL	Tue, Jul 27, 2004	31.25	32.15	31.18	32.01
1790	NYSE	RL	Mon, Jul 26, 2004	31.75	32.04	31.01	31.04
1789	NYSE	RL	Fri, Jul 23, 2004	32.14	32.20	31.73	31.92
1788	NYSE	RL	Thu, Jul 22, 2004	32.55	32.64	31.73	32.13
1787	NYSE	RL	Wed, Jul 21, 2004	33.75	33.75	32.77	32.80
1786	NYSE	RL	Tue, Jul 20, 2004	32.75	33.62	32.75	33.60
1785	NYSE	RL	Mon, Jul 19, 2004	33.10	33.15	32.52	32.75
1784	NYSE	RL	Fri, Jul 16, 2004	33.65	33.75	32.95	33.17
1783	NYSE	RL	Thu, Jul 15, 2004	33.81	33.85	33.47	33.54
1782	NYSE	RL	Wed, Jul 14, 2004	33.95	33.98	33.67	33.80
1781	NYSE	RL	Tue, Jul 13, 2004	33.67	33.85	33.52	33.79
1780	NYSE	RL	Mon, Jul 12, 2004	33.90	34.10	33.68	33.78
1779	NYSE	RL	Fri, Jul 9, 2004	33.86	34.20	33.86	34.01
1778	NYSE	RL	Thu, Jul 8, 2004	34.52	34.52	33.78	33.79
1777	NYSE	RL	Wed, Jul 7, 2004	33.27	34.70	33.26	34.52
1776	NYSE	RL	Tue, Jul 6, 2004	34.08	34.08	32.90	33.27
1775	NYSE	RL	Fri, Jul 2, 2004	34.28	34.47	34.06	34.08
1774	NYSE	RL	Thu, Jul 1, 2004	34.45	34.45	34.00	34.30
1773	NYSE	RL	Wed, Jun 30, 2004	34.14	34.53	34.07	34.45
1772	NYSE	RL	Tue, Jun 29, 2004	34.50	34.60	34.16	34.19
1771	NYSE	RL	Mon, Jun 28, 2004	34.95	35.10	34.49	34.58
1770	NYSE	RL	Fri, Jun 25, 2004	35.41	35.41	34.84	34.86
1769	NYSE	RL	Thu, Jun 24, 2004	35.75	35.75	35.35	35.40
1768	NYSE	RL	Wed, Jun 23, 2004	34.80	36.03	34.79	35.94
1767	NYSE	RL	Tue, Jun 22, 2004	34.75	35.00	34.28	34.97
1766	NYSE	RL	Mon, Jun 21, 2004	35.50	35.65	34.72	34.78
1765	NYSE	RL	Fri, Jun 18, 2004	34.65	35.05	34.55	34.93
1764	NYSE	RL	Thu, Jun 17, 2004	34.55	34.80	34.39	34.68
1763	NYSE	RL	Wed, Jun 16, 2004	33.60	35.60	33.60	35.01
1762	NYSE	RL	Tue, Jun 15, 2004	33.45	34.00	33.37	33.72
1761	NYSE	RL	Mon, Jun 14, 2004	33.45	33.82	33.39	33.42
1760	NYSE	RL	Thu, Jun 10, 2004	32.82	33.50	32.82	33.50
1759	NYSE	RL	Wed, Jun 9, 2004	32.90	33.05	32.81	32.84
1758	NYSE	RL	Tue, Jun 8, 2004	33.10	33.30	32.94	33.14
1757	NYSE	RL	Mon, Jun 7, 2004	32.70	33.04	32.70	32.95
1756	NYSE	RL	Fri, Jun 4, 2004	32.92	32.97	32.68	32.75
1755	NYSE	RL	Thu, Jun 3, 2004	32.75	32.84	32.41	32.67
1754	NYSE	RL	Wed, Jun 2, 2004	32.70	32.87	32.57	32.75
1753	NYSE	RL	Tue, Jun 1, 2004	32.95	33.10	32.39	32.45
1752	NYSE	RL	Fri, May 28, 2004	32.90	33.21	32.82	33.20
1751	NYSE	RL	Thu, May 27, 2004	32.85	33.35	32.75	32.90
1750	NYSE	RL	Wed, May 26, 2004	33.60	33.60	32.58	33.00
1749	NYSE	RL	Tue, May 25, 2004	33.60	34.00	33.39	33.60
1748	NYSE	RL	Mon, May 24, 2004	33.69	33.96	33.50	33.80
1747	NYSE	RL	Fri, May 21, 2004	32.45	33.69	32.25	33.10
1746	NYSE	RL	Thu, May 20, 2004	32.12	32.31	32.01	32.05
1745	NYSE	RL	Wed, May 19, 2004	32.10	32.95	31.94	32.12
1744	NYSE	RL	Tue, May 18, 2004	31.23	31.78	31.23	31.71
1743	NYSE	RL	Mon, May 17, 2004	31.85	31.85	31.23	31.33
1742	NYSE	RL	Fri, May 14, 2004	32.00	32.25	31.76	32.00
1741	NYSE	RL	Thu, May 13, 2004	32.12	32.29	31.75	31.97
1740	NYSE	RL	Wed, May 12, 2004	32.15	32.15	31.26	32.15
1739	NYSE	RL	Tue, May 11, 2004	31.80	32.19	31.74	31.93
1738	NYSE	RL	Mon, May 10, 2004	32.15	32.36	31.55	31.74
1737	NYSE	RL	Fri, May 7, 2004	32.80	33.24	32.04	32.09
1736	NYSE	RL	Thu, May 6, 2004	33.70	33.70	32.55	33.01
1735	NYSE	RL	Wed, May 5, 2004	33.85	34.05	33.56	33.70
1734	NYSE	RL	Tue, May 4, 2004	34.20	34.22	33.85	33.92
1733	NYSE	RL	Mon, May 3, 2004	34.60	34.79	33.95	34.04
1732	NYSE	RL	Fri, Apr 30, 2004	34.93	35.30	34.59	34.60
1731	NYSE	RL	Thu, Apr 29, 2004	36.36	36.49	35.02	35.03
1730	NYSE	RL	Wed, Apr 28, 2004	36.50	36.55	35.93	36.36
1729	NYSE	RL	Tue, Apr 27, 2004	36.02	37.05	36.02	36.95
1728	NYSE	RL	Mon, Apr 26, 2004	36.11	36.15	35.20	36.02
1727	NYSE	RL	Fri, Apr 23, 2004	35.65	36.20	35.55	36.11
1726	NYSE	RL	Thu, Apr 22, 2004	35.90	36.05	35.60	35.89
1725	NYSE	RL	Wed, Apr 21, 2004	35.80	36.12	35.80	36.06
1724	NYSE	RL	Tue, Apr 20, 2004	35.53	36.45	35.53	35.90
1723	NYSE	RL	Mon, Apr 19, 2004	35.25	35.55	34.99	35.53
1722	NYSE	RL	Fri, Apr 16, 2004	35.05	35.26	34.68	35.21
1721	NYSE	RL	Thu, Apr 15, 2004	34.90	35.19	34.70	34.91
1720	NYSE	RL	Wed, Apr 14, 2004	34.70	35.13	34.45	34.75
1719	NYSE	RL	Tue, Apr 13, 2004	35.40	35.55	35.11	35.14
1718	NYSE	RL	Mon, Apr 12, 2004	35.20	35.50	35.19	35.30
1717	NYSE	RL	Thu, Apr 8, 2004	36.25	36.44	34.78	35.13
1716	NYSE	RL	Wed, Apr 7, 2004	36.08	36.30	35.60	36.25
1715	NYSE	RL	Tue, Apr 6, 2004	35.05	36.40	35.02	36.33
1714	NYSE	RL	Mon, Apr 5, 2004	35.00	35.14	34.75	35.00
1713	NYSE	RL	Fri, Apr 2, 2004	35.24	35.35	34.71	35.13
1712	NYSE	RL	Thu, Apr 1, 2004	34.28	35.18	34.28	35.06
1711	NYSE	RL	Wed, Mar 31, 2004	34.45	34.46	34.20	34.28
1710	NYSE	RL	Tue, Mar 30, 2004	34.51	34.63	34.30	34.55
1709	NYSE	RL	Mon, Mar 29, 2004	34.61	34.77	34.08	34.51
1708	NYSE	RL	Fri, Mar 26, 2004	34.65	34.90	34.60	34.61
1707	NYSE	RL	Thu, Mar 25, 2004	33.77	34.65	33.77	34.40
1706	NYSE	RL	Wed, Mar 24, 2004	33.25	33.94	33.24	33.61
1705	NYSE	RL	Tue, Mar 23, 2004	33.05	33.55	32.89	33.44
1704	NYSE	RL	Mon, Mar 22, 2004	33.51	33.51	32.83	32.83
1703	NYSE	RL	Fri, Mar 19, 2004	33.50	33.83	33.47	33.50
1702	NYSE	RL	Thu, Mar 18, 2004	33.75	33.92	33.45	33.65
1701	NYSE	RL	Wed, Mar 17, 2004	33.30	34.13	33.30	33.90
1700	NYSE	RL	Tue, Mar 16, 2004	32.75	33.30	32.51	33.12
1699	NYSE	RL	Mon, Mar 15, 2004	33.20	33.37	32.55	32.55
1698	NYSE	RL	Fri, Mar 12, 2004	32.50	33.44	32.50	33.32
1697	NYSE	RL	Thu, Mar 11, 2004	33.25	33.55	32.74	32.74
1696	NYSE	RL	Wed, Mar 10, 2004	34.05	34.15	33.17	33.46
1695	NYSE	RL	Tue, Mar 9, 2004	34.21	34.55	33.75	33.82
1694	NYSE	RL	Mon, Mar 8, 2004	34.00	34.71	34.00	34.40
1693	NYSE	RL	Fri, Mar 5, 2004	33.80	34.59	33.73	34.31
1692	NYSE	RL	Thu, Mar 4, 2004	33.60	34.50	33.24	34.25
1691	NYSE	RL	Wed, Mar 3, 2004	33.50	33.59	33.23	33.26
1690	NYSE	RL	Tue, Mar 2, 2004	33.57	33.85	33.30	33.48
1689	NYSE	RL	Mon, Mar 1, 2004	33.58	34.75	33.58	33.95
1688	NYSE	RL	Fri, Feb 27, 2004	33.56	33.98	33.18	33.57
1687	NYSE	RL	Thu, Feb 26, 2004	31.65	33.65	31.51	33.55
1686	NYSE	RL	Wed, Feb 25, 2004	31.00	31.56	30.66	31.50
1685	NYSE	RL	Tue, Feb 24, 2004	30.75	31.54	30.74	31.33
1684	NYSE	RL	Mon, Feb 23, 2004	31.03	31.18	30.76	31.00
1683	NYSE	RL	Fri, Feb 20, 2004	31.26	31.34	30.80	31.03
1682	NYSE	RL	Thu, Feb 19, 2004	31.95	32.05	31.50	31.51
1681	NYSE	RL	Wed, Feb 18, 2004	31.85	32.00	31.50	31.70
1680	NYSE	RL	Tue, Feb 17, 2004	30.75	32.36	30.72	32.30
1679	NYSE	RL	Fri, Feb 13, 2004	31.00	31.00	30.69	30.69
1678	NYSE	RL	Thu, Feb 12, 2004	30.70	30.96	30.50	30.70
1677	NYSE	RL	Wed, Feb 11, 2004	30.53	30.79	30.45	30.70
1676	NYSE	RL	Tue, Feb 10, 2004	30.51	30.65	30.34	30.50
1675	NYSE	RL	Mon, Feb 9, 2004	31.00	31.01	30.46	30.51
1674	NYSE	RL	Fri, Feb 6, 2004	30.70	30.90	30.20	30.77
1673	NYSE	RL	Thu, Feb 5, 2004	30.05	31.26	30.05	30.59
1672	NYSE	RL	Wed, Feb 4, 2004	29.60	30.40	29.19	30.05
1671	NYSE	RL	Tue, Feb 3, 2004	30.10	30.50	30.10	30.27
1670	NYSE	RL	Mon, Feb 2, 2004	30.40	30.50	30.13	30.42
1669	NYSE	RL	Fri, Jan 30, 2004	30.30	30.75	30.09	30.20
1668	NYSE	RL	Thu, Jan 29, 2004	30.45	30.65	29.80	30.38
1667	NYSE	RL	Wed, Jan 28, 2004	31.20	31.22	30.40	30.59
1666	NYSE	RL	Tue, Jan 27, 2004	30.95	31.11	30.67	31.11
1665	NYSE	RL	Mon, Jan 26, 2004	30.80	31.12	30.50	31.12
1664	NYSE	RL	Fri, Jan 23, 2004	31.05	31.13	30.81	30.96
1663	NYSE	RL	Thu, Jan 22, 2004	30.80	30.81	30.50	30.61
1662	NYSE	RL	Wed, Jan 21, 2004	30.15	30.83	29.93	30.55
1661	NYSE	RL	Tue, Jan 20, 2004	30.00	30.50	29.80	30.02
1660	NYSE	RL	Fri, Jan 16, 2004	29.62	30.80	29.55	30.10
1659	NYSE	RL	Thu, Jan 15, 2004	27.95	28.76	27.51	28.50
1658	NYSE	RL	Wed, Jan 14, 2004	27.48	27.85	27.40	27.75
1657	NYSE	RL	Tue, Jan 13, 2004	27.90	27.95	27.42	27.48
1656	NYSE	RL	Mon, Jan 12, 2004	28.10	28.15	27.28	27.83
1655	NYSE	RL	Fri, Jan 9, 2004	28.63	28.64	27.90	27.98
1654	NYSE	RL	Thu, Jan 8, 2004	28.50	28.65	28.37	28.62
1653	NYSE	RL	Wed, Jan 7, 2004	28.80	28.83	28.55	28.67
1652	NYSE	RL	Tue, Jan 6, 2004	28.96	29.05	28.62	29.04
1651	NYSE	RL	Mon, Jan 5, 2004	29.00	29.20	28.44	28.96
1650	NYSE	RL	Fri, Jan 2, 2004	28.81	28.88	28.65	28.69
1649	NYSE	RL	Wed, Dec 31, 2003	28.55	29.11	28.49	28.80
1648	NYSE	RL	Tue, Dec 30, 2003	28.80	29.01	28.39	28.49
1647	NYSE	RL	Mon, Dec 29, 2003	28.30	29.10	28.30	28.86
1646	NYSE	RL	Fri, Dec 26, 2003	28.00	28.60	28.00	28.41
1645	NYSE	RL	Wed, Dec 24, 2003	28.35	28.35	28.03	28.07
1644	NYSE	RL	Tue, Dec 23, 2003	27.85	28.34	27.80	28.20
1643	NYSE	RL	Mon, Dec 22, 2003	27.92	28.00	27.63	28.00
1642	NYSE	RL	Fri, Dec 19, 2003	28.00	28.11	27.80	27.91
1641	NYSE	RL	Thu, Dec 18, 2003	28.10	28.29	27.96	28.00
1640	NYSE	RL	Wed, Dec 17, 2003	28.05	28.10	27.47	27.76
1639	NYSE	RL	Tue, Dec 16, 2003	28.10	28.11	27.44	27.95
1638	NYSE	RL	Mon, Dec 15, 2003	29.05	29.10	28.07	28.16
1637	NYSE	RL	Fri, Dec 12, 2003	29.25	29.70	28.65	28.80
1636	NYSE	RL	Thu, Dec 11, 2003	27.75	28.72	27.75	28.70
1635	NYSE	RL	Wed, Dec 10, 2003	27.71	27.85	27.55	27.76
1634	NYSE	RL	Tue, Dec 9, 2003	28.15	28.20	27.60	27.71
1633	NYSE	RL	Mon, Dec 8, 2003	28.50	28.59	27.80	27.90
1632	NYSE	RL	Fri, Dec 5, 2003	28.33	28.74	28.15	28.52
1631	NYSE	RL	Thu, Dec 4, 2003	29.20	29.20	27.42	28.15
1630	NYSE	RL	Wed, Dec 3, 2003	30.23	30.29	28.76	28.98
1629	NYSE	RL	Tue, Dec 2, 2003	30.16	30.32	30.00	30.08
1628	NYSE	RL	Mon, Dec 1, 2003	29.85	30.21	29.50	30.15
1627	NYSE	RL	Fri, Nov 28, 2003	29.65	29.80	29.55	29.68
1626	NYSE	RL	Wed, Nov 26, 2003	29.75	29.75	29.10	29.60
1625	NYSE	RL	Tue, Nov 25, 2003	28.95	29.85	28.95	29.38
1624	NYSE	RL	Mon, Nov 24, 2003	29.00	29.07	28.82	29.00
1623	NYSE	RL	Fri, Nov 21, 2003	28.00	29.13	27.84	28.90
1622	NYSE	RL	Thu, Nov 20, 2003	27.90	28.34	27.56	27.84
1621	NYSE	RL	Wed, Nov 19, 2003	28.15	28.25	27.69	27.74
1620	NYSE	RL	Tue, Nov 18, 2003	28.40	28.57	27.95	28.00
1619	NYSE	RL	Mon, Nov 17, 2003	28.55	28.57	28.04	28.30
1618	NYSE	RL	Fri, Nov 14, 2003	28.95	29.10	28.33	28.48
1617	NYSE	RL	Thu, Nov 13, 2003	29.45	29.45	28.81	28.86
1616	NYSE	RL	Wed, Nov 12, 2003	29.17	29.56	29.10	29.38
1615	NYSE	RL	Tue, Nov 11, 2003	29.50	29.95	28.90	28.93
1614	NYSE	RL	Mon, Nov 10, 2003	29.81	29.99	29.62	29.63
1613	NYSE	RL	Fri, Nov 7, 2003	30.35	30.59	30.05	30.17
1612	NYSE	RL	Thu, Nov 6, 2003	30.00	30.30	29.86	29.97
1611	NYSE	RL	Wed, Nov 5, 2003	31.45	31.52	30.72	30.73
1610	NYSE	RL	Tue, Nov 4, 2003	30.75	30.75	29.97	30.05
1609	NYSE	RL	Mon, Nov 3, 2003	30.40	30.64	30.10	30.32
1608	NYSE	RL	Fri, Oct 31, 2003	30.10	30.40	30.02	30.40
1607	NYSE	RL	Thu, Oct 30, 2003	30.55	30.70	30.12	30.31
1606	NYSE	RL	Wed, Oct 29, 2003	30.35	30.53	30.10	30.45
1605	NYSE	RL	Tue, Oct 28, 2003	29.30	30.20	29.28	30.20
1604	NYSE	RL	Mon, Oct 27, 2003	29.15	29.33	28.93	29.30
1603	NYSE	RL	Fri, Oct 24, 2003	28.90	28.93	28.48	28.64
1602	NYSE	RL	Thu, Oct 23, 2003	29.45	29.47	28.80	28.97
1601	NYSE	RL	Wed, Oct 22, 2003	29.65	29.70	29.31	29.45
1600	NYSE	RL	Tue, Oct 21, 2003	30.37	30.42	30.16	30.20
1599	NYSE	RL	Mon, Oct 20, 2003	30.60	30.62	30.17	30.37
1598	NYSE	RL	Fri, Oct 17, 2003	30.50	30.69	30.50	30.60
1597	NYSE	RL	Thu, Oct 16, 2003	30.60	30.77	30.44	30.55
1596	NYSE	RL	Wed, Oct 15, 2003	31.00	31.10	30.55	30.70
1595	NYSE	RL	Tue, Oct 14, 2003	30.15	30.15	29.96	30.00
1594	NYSE	RL	Mon, Oct 13, 2003	29.00	30.10	29.00	30.10
1593	NYSE	RL	Fri, Oct 10, 2003	28.70	29.15	28.52	28.60
1592	NYSE	RL	Thu, Oct 9, 2003	28.43	29.24	28.43	28.71
1591	NYSE	RL	Wed, Oct 8, 2003	28.20	28.30	27.75	28.03
1590	NYSE	RL	Tue, Oct 7, 2003	27.90	28.29	27.45	28.25
1589	NYSE	RL	Mon, Oct 6, 2003	28.00	28.20	27.85	28.00
1588	NYSE	RL	Fri, Oct 3, 2003	28.00	28.29	28.00	28.15
1587	NYSE	RL	Thu, Oct 2, 2003	28.05	28.05	27.41	27.53
1586	NYSE	RL	Wed, Oct 1, 2003	27.10	28.06	26.96	28.05
1585	NYSE	RL	Tue, Sep 30, 2003	26.77	26.90	25.96	26.82
1584	NYSE	RL	Mon, Sep 29, 2003	27.20	27.21	26.61	26.77
1583	NYSE	RL	Fri, Sep 26, 2003	26.50	26.70	26.35	26.40
1582	NYSE	RL	Thu, Sep 25, 2003	26.51	27.28	26.51	26.60
1581	NYSE	RL	Wed, Sep 24, 2003	27.00	27.01	25.94	25.94
1580	NYSE	RL	Tue, Sep 23, 2003	27.50	27.60	27.14	27.32
1579	NYSE	RL	Mon, Sep 22, 2003	27.77	27.80	26.94	27.33
1578	NYSE	RL	Fri, Sep 19, 2003	27.75	28.21	27.75	28.02
1577	NYSE	RL	Thu, Sep 18, 2003	28.00	28.15	27.65	27.76
1576	NYSE	RL	Wed, Sep 17, 2003	28.35	28.40	28.00	28.00
1575	NYSE	RL	Tue, Sep 16, 2003	28.30	28.31	27.84	28.14
1574	NYSE	RL	Mon, Sep 15, 2003	27.02	28.08	26.90	28.08
1573	NYSE	RL	Fri, Sep 12, 2003	27.20	27.20	26.35	27.02
1572	NYSE	RL	Thu, Sep 11, 2003	27.20	27.31	26.74	27.20
1571	NYSE	RL	Wed, Sep 10, 2003	27.80	27.84	27.20	27.20
1570	NYSE	RL	Tue, Sep 9, 2003	27.70	27.86	27.54	27.80
1569	NYSE	RL	Mon, Sep 8, 2003	28.20	28.38	27.85	28.18
1568	NYSE	RL	Fri, Sep 5, 2003	28.90	28.91	28.46	28.46
1567	NYSE	RL	Thu, Sep 4, 2003	29.90	29.90	28.95	28.95
1566	NYSE	RL	Wed, Sep 3, 2003	29.40	30.10	29.35	30.06
1565	NYSE	RL	Tue, Sep 2, 2003	29.40	29.48	28.86	29.46
1564	NYSE	RL	Fri, Aug 29, 2003	29.50	29.56	29.25	29.30
1563	NYSE	RL	Thu, Aug 28, 2003	28.85	29.50	28.75	29.50
1562	NYSE	RL	Wed, Aug 27, 2003	28.65	28.77	28.40	28.65
1561	NYSE	RL	Tue, Aug 26, 2003	28.20	28.73	28.20	28.62
1560	NYSE	RL	Mon, Aug 25, 2003	28.45	28.68	28.23	28.68
1559	NYSE	RL	Fri, Aug 22, 2003	28.86	29.00	28.40	28.62
1558	NYSE	RL	Thu, Aug 21, 2003	28.75	28.88	28.52	28.85
1557	NYSE	RL	Wed, Aug 20, 2003	28.25	28.82	28.20	28.74
1556	NYSE	RL	Tue, Aug 19, 2003	28.67	28.80	28.00	28.70
1555	NYSE	RL	Mon, Aug 18, 2003	28.70	28.75	28.20	28.66
1554	NYSE	RL	Fri, Aug 15, 2003	28.55	28.88	28.55	28.70
1553	NYSE	RL	Thu, Aug 14, 2003	28.30	28.86	28.01	28.86
1552	NYSE	RL	Wed, Aug 13, 2003	28.35	28.40	27.86	28.26
1551	NYSE	RL	Tue, Aug 12, 2003	28.20	28.45	27.92	28.45
1550	NYSE	RL	Mon, Aug 11, 2003	27.26	28.33	27.15	28.33
1549	NYSE	RL	Fri, Aug 8, 2003	27.51	27.63	27.19	27.56
1548	NYSE	RL	Thu, Aug 7, 2003	27.45	27.60	27.09	27.50
1547	NYSE	RL	Wed, Aug 6, 2003	25.20	27.74	25.20	27.59
1546	NYSE	RL	Tue, Aug 5, 2003	25.77	25.82	25.06	25.06
1545	NYSE	RL	Mon, Aug 4, 2003	26.30	26.60	25.75	25.77
1544	NYSE	RL	Fri, Aug 1, 2003	26.41	26.55	26.12	26.20
1543	NYSE	RL	Thu, Jul 31, 2003	26.55	26.70	26.07	26.41
1542	NYSE	RL	Wed, Jul 30, 2003	26.25	26.78	25.93	26.45
1541	NYSE	RL	Tue, Jul 29, 2003	26.50	26.51	25.39	25.55
1540	NYSE	RL	Mon, Jul 28, 2003	27.02	27.02	26.74	26.77
1539	NYSE	RL	Fri, Jul 25, 2003	27.00	27.15	26.40	27.01
1538	NYSE	RL	Thu, Jul 24, 2003	26.55	27.26	26.55	27.17
1537	NYSE	RL	Wed, Jul 23, 2003	26.89	26.89	26.47	26.57
1536	NYSE	RL	Tue, Jul 22, 2003	26.95	27.05	26.70	27.01
1535	NYSE	RL	Mon, Jul 21, 2003	27.05	27.41	26.90	26.90
1534	NYSE	RL	Fri, Jul 18, 2003	27.39	27.50	26.75	27.15
1533	NYSE	RL	Thu, Jul 17, 2003	28.25	28.25	27.17	27.40
1532	NYSE	RL	Wed, Jul 16, 2003	27.65	28.71	27.38	28.33
1531	NYSE	RL	Tue, Jul 15, 2003	27.26	27.34	26.55	26.58
1530	NYSE	RL	Mon, Jul 14, 2003	26.68	27.35	26.57	27.24
1529	NYSE	RL	Fri, Jul 11, 2003	26.20	26.48	26.10	26.43
1528	NYSE	RL	Thu, Jul 10, 2003	26.41	26.41	25.86	26.11
1527	NYSE	RL	Wed, Jul 9, 2003	26.60	26.61	26.24	26.30
1526	NYSE	RL	Tue, Jul 8, 2003	26.63	26.75	26.35	26.65
1525	NYSE	RL	Mon, Jul 7, 2003	26.25	26.91	26.25	26.68
1524	NYSE	RL	Thu, Jul 3, 2003	25.98	26.12	25.78	26.00
1523	NYSE	RL	Wed, Jul 2, 2003	26.09	26.16	25.68	26.15
1522	NYSE	RL	Tue, Jul 1, 2003	25.99	26.05	25.40	26.05
1521	NYSE	RL	Mon, Jun 30, 2003	25.50	25.99	25.41	25.79
1520	NYSE	RL	Fri, Jun 27, 2003	25.62	25.79	25.39	25.40
1519	NYSE	RL	Thu, Jun 26, 2003	25.55	25.67	25.00	25.62
1518	NYSE	RL	Wed, Jun 25, 2003	25.60	25.64	25.26	25.30
1517	NYSE	RL	Tue, Jun 24, 2003	25.25	25.44	24.92	25.30
1516	NYSE	RL	Mon, Jun 23, 2003	25.75	25.75	24.90	25.15
1515	NYSE	RL	Fri, Jun 20, 2003	25.99	26.00	25.49	25.81
1514	NYSE	RL	Thu, Jun 19, 2003	26.20	26.38	25.65	25.99
1513	NYSE	RL	Wed, Jun 18, 2003	26.58	26.58	25.95	26.20
1512	NYSE	RL	Tue, Jun 17, 2003	26.76	27.00	26.15	26.58
1511	NYSE	RL	Mon, Jun 16, 2003	26.13	26.76	25.89	26.76
1510	NYSE	RL	Fri, Jun 13, 2003	26.20	26.20	25.50	25.93
1509	NYSE	RL	Thu, Jun 12, 2003	26.30	26.44	26.15	26.30
1508	NYSE	RL	Wed, Jun 11, 2003	26.13	26.50	26.02	26.30
1507	NYSE	RL	Tue, Jun 10, 2003	25.50	26.19	25.50	26.14
1506	NYSE	RL	Mon, Jun 9, 2003	26.10	26.17	25.31	25.37
1505	NYSE	RL	Fri, Jun 6, 2003	26.95	27.00	25.90	26.14
1504	NYSE	RL	Thu, Jun 5, 2003	26.75	26.75	26.25	26.67
1503	NYSE	RL	Wed, Jun 4, 2003	26.00	27.05	25.70	26.83
1502	NYSE	RL	Tue, Jun 3, 2003	27.40	27.40	24.66	26.00
1501	NYSE	RL	Mon, Jun 2, 2003	26.46	27.93	26.46	27.08
1500	NYSE	RL	Fri, May 30, 2003	25.94	26.49	25.90	26.47
1499	NYSE	RL	Thu, May 29, 2003	25.72	26.00	25.60	25.71
1498	NYSE	RL	Wed, May 28, 2003	26.20	26.38	25.44	25.93
1497	NYSE	RL	Tue, May 27, 2003	25.15	26.20	25.01	26.20
1496	NYSE	RL	Fri, May 23, 2003	24.15	25.34	24.00	25.24
1495	NYSE	RL	Thu, May 22, 2003	23.05	24.53	23.05	24.15
1494	NYSE	RL	Wed, May 21, 2003	23.35	23.73	21.25	23.01
1493	NYSE	RL	Tue, May 20, 2003	23.00	23.42	23.00	23.35
1492	NYSE	RL	Mon, May 19, 2003	23.57	23.80	22.75	22.86
1491	NYSE	RL	Fri, May 16, 2003	23.59	23.64	23.40	23.51
1490	NYSE	RL	Thu, May 15, 2003	23.35	23.61	23.31	23.52
1489	NYSE	RL	Wed, May 14, 2003	23.15	23.51	23.00	23.40
1488	NYSE	RL	Tue, May 13, 2003	22.90	23.10	22.90	23.10
1487	NYSE	RL	Mon, May 12, 2003	22.92	23.16	22.91	23.12
1486	NYSE	RL	Fri, May 9, 2003	22.84	23.05	22.82	22.86
1485	NYSE	RL	Thu, May 8, 2003	22.70	23.02	22.70	22.90
1484	NYSE	RL	Wed, May 7, 2003	23.21	23.28	23.08	23.16
1483	NYSE	RL	Tue, May 6, 2003	22.91	23.33	22.91	23.25
1482	NYSE	RL	Mon, May 5, 2003	23.00	23.19	23.00	23.01
1481	NYSE	RL	Fri, May 2, 2003	23.00	23.23	22.50	22.99
1480	NYSE	RL	Thu, May 1, 2003	23.35	23.35	23.00	23.12
1479	NYSE	RL	Wed, Apr 30, 2003	23.47	23.55	23.20	23.45
1478	NYSE	RL	Tue, Apr 29, 2003	23.19	24.00	23.19	23.40
1477	NYSE	RL	Mon, Apr 28, 2003	22.58	23.28	22.44	23.19
1476	NYSE	RL	Fri, Apr 25, 2003	22.68	22.77	22.50	22.58
1475	NYSE	RL	Thu, Apr 24, 2003	22.73	22.81	22.51	22.68
1474	NYSE	RL	Wed, Apr 23, 2003	22.97	23.09	22.64	22.98
1473	NYSE	RL	Tue, Apr 22, 2003	22.71	23.10	22.51	22.91
1472	NYSE	RL	Mon, Apr 21, 2003	22.88	22.88	22.50	22.70
1471	NYSE	RL	Thu, Apr 17, 2003	22.50	22.86	21.50	22.84
1470	NYSE	RL	Wed, Apr 16, 2003	23.44	23.44	22.50	22.50
1469	NYSE	RL	Tue, Apr 15, 2003	23.08	23.31	22.82	23.13
1468	NYSE	RL	Mon, Apr 14, 2003	22.69	23.15	22.56	23.14
1467	NYSE	RL	Fri, Apr 11, 2003	23.00	23.00	22.50	22.69
1466	NYSE	RL	Thu, Apr 10, 2003	22.41	23.00	22.28	23.00
1465	NYSE	RL	Wed, Apr 9, 2003	22.60	23.00	22.40	22.41
1464	NYSE	RL	Tue, Apr 8, 2003	22.60	22.94	22.59	22.74
1463	NYSE	RL	Mon, Apr 7, 2003	23.55	23.76	22.85	22.97
1462	NYSE	RL	Fri, Apr 4, 2003	23.52	23.75	23.20	23.30
1461	NYSE	RL	Thu, Apr 3, 2003	22.93	23.60	22.93	23.52
1460	NYSE	RL	Wed, Apr 2, 2003	22.75	23.20	22.75	22.92
1459	NYSE	RL	Tue, Apr 1, 2003	23.00	23.14	22.54	22.55
1458	NYSE	RL	Mon, Mar 31, 2003	22.00	23.24	21.82	22.90
1457	NYSE	RL	Fri, Mar 28, 2003	21.85	23.00	21.53	22.35
1456	NYSE	RL	Thu, Mar 27, 2003	21.24	22.40	21.24	22.25
1455	NYSE	RL	Wed, Mar 26, 2003	20.60	21.25	20.50	21.04
1454	NYSE	RL	Tue, Mar 25, 2003	20.64	20.64	20.38	20.43
1453	NYSE	RL	Mon, Mar 24, 2003	20.85	21.15	20.63	20.64
1452	NYSE	RL	Fri, Mar 21, 2003	20.99	21.51	20.80	21.45
1451	NYSE	RL	Thu, Mar 20, 2003	21.20	21.30	20.77	20.90
1450	NYSE	RL	Wed, Mar 19, 2003	21.22	21.34	20.85	21.20
1449	NYSE	RL	Tue, Mar 18, 2003	21.00	21.21	20.70	21.18
1448	NYSE	RL	Mon, Mar 17, 2003	20.50	20.97	20.10	20.97
1447	NYSE	RL	Fri, Mar 14, 2003	20.74	21.05	20.58	20.63
1446	NYSE	RL	Thu, Mar 13, 2003	20.59	21.07	20.25	20.84
1445	NYSE	RL	Wed, Mar 12, 2003	20.10	20.59	20.00	20.59
1444	NYSE	RL	Tue, Mar 11, 2003	20.00	20.15	19.91	19.99
1443	NYSE	RL	Mon, Mar 10, 2003	20.35	20.35	19.90	20.00
1442	NYSE	RL	Fri, Mar 7, 2003	20.00	20.49	19.91	20.47
1441	NYSE	RL	Thu, Mar 6, 2003	19.81	20.08	19.67	20.00
1440	NYSE	RL	Wed, Mar 5, 2003	20.10	20.10	19.72	19.86
1439	NYSE	RL	Tue, Mar 4, 2003	20.05	20.33	19.85	20.10
1438	NYSE	RL	Mon, Mar 3, 2003	20.05	20.43	19.99	20.20
1437	NYSE	RL	Fri, Feb 28, 2003	20.34	20.34	20.00	20.19
1436	NYSE	RL	Thu, Feb 27, 2003	20.32	20.37	20.16	20.17
1435	NYSE	RL	Wed, Feb 26, 2003	20.45	20.45	20.02	20.30
1434	NYSE	RL	Tue, Feb 25, 2003	20.00	20.62	20.00	20.43
1433	NYSE	RL	Mon, Feb 24, 2003	20.35	20.35	19.99	20.04
1432	NYSE	RL	Fri, Feb 21, 2003	20.42	20.42	20.01	20.35
1431	NYSE	RL	Thu, Feb 20, 2003	20.08	20.28	20.04	20.22
1430	NYSE	RL	Wed, Feb 19, 2003	20.07	20.25	19.99	20.01
1429	NYSE	RL	Tue, Feb 18, 2003	20.16	20.35	19.95	19.95
1428	NYSE	RL	Fri, Feb 14, 2003	19.75	20.59	19.75	20.01
1427	NYSE	RL	Thu, Feb 13, 2003	20.07	20.07	19.30	19.75
1426	NYSE	RL	Wed, Feb 12, 2003	20.02	20.02	19.50	19.89
1425	NYSE	RL	Tue, Feb 11, 2003	20.70	20.70	19.97	20.02
1424	NYSE	RL	Mon, Feb 10, 2003	20.60	20.60	19.81	20.36
1423	NYSE	RL	Fri, Feb 7, 2003	21.25	21.25	20.64	20.70
1422	NYSE	RL	Thu, Feb 6, 2003	20.50	21.75	20.50	21.10
1421	NYSE	RL	Wed, Feb 5, 2003	21.10	21.10	20.38	20.70
1420	NYSE	RL	Tue, Feb 4, 2003	21.13	21.50	20.15	21.09
1419	NYSE	RL	Mon, Feb 3, 2003	20.66	21.16	20.60	21.13
1418	NYSE	RL	Fri, Jan 31, 2003	20.52	20.58	20.15	20.41
1417	NYSE	RL	Thu, Jan 30, 2003	21.00	21.00	20.50	20.57
1416	NYSE	RL	Wed, Jan 29, 2003	20.40	21.10	20.25	20.94
1415	NYSE	RL	Tue, Jan 28, 2003	20.62	20.62	19.80	20.40
1414	NYSE	RL	Mon, Jan 27, 2003	20.90	20.90	20.40	20.62
1413	NYSE	RL	Fri, Jan 24, 2003	21.55	21.55	20.85	21.02
1412	NYSE	RL	Thu, Jan 23, 2003	21.00	21.83	20.85	21.57
1411	NYSE	RL	Wed, Jan 22, 2003	20.85	21.04	20.64	20.91
1410	NYSE	RL	Tue, Jan 21, 2003	21.20	21.35	20.75	20.90
1409	NYSE	RL	Fri, Jan 17, 2003	21.93	21.95	21.36	21.36
1408	NYSE	RL	Thu, Jan 16, 2003	21.90	22.28	21.77	22.01
1407	NYSE	RL	Wed, Jan 15, 2003	22.24	22.24	21.60	21.75
1406	NYSE	RL	Tue, Jan 14, 2003	22.35	22.52	22.15	22.26
1405	NYSE	RL	Mon, Jan 13, 2003	22.40	22.65	22.15	22.36
1404	NYSE	RL	Fri, Jan 10, 2003	22.12	22.38	21.98	22.20
1403	NYSE	RL	Thu, Jan 9, 2003	22.20	22.45	22.05	22.11
1402	NYSE	RL	Wed, Jan 8, 2003	21.99	22.33	21.82	22.07
1401	NYSE	RL	Tue, Jan 7, 2003	22.20	22.37	21.95	22.03
1400	NYSE	RL	Mon, Jan 6, 2003	21.90	22.35	21.90	22.24
1399	NYSE	RL	Fri, Jan 3, 2003	22.20	22.23	21.75	21.86
1398	NYSE	RL	Thu, Jan 2, 2003	22.00	22.50	21.90	22.20
1397	NYSE	RL	Tue, Dec 31, 2002	21.65	22.00	21.05	21.76
1396	NYSE	RL	Mon, Dec 30, 2002	21.20	21.72	20.83	21.66
1395	NYSE	RL	Fri, Dec 27, 2002	21.55	21.55	21.05	21.05
1394	NYSE	RL	Thu, Dec 26, 2002	21.21	21.70	21.21	21.55
1393	NYSE	RL	Tue, Dec 24, 2002	21.49	21.49	21.20	21.20
1392	NYSE	RL	Mon, Dec 23, 2002	21.25	21.90	21.20	21.59
1391	NYSE	RL	Fri, Dec 20, 2002	21.80	22.20	21.80	22.06
1390	NYSE	RL	Thu, Dec 19, 2002	21.75	22.50	21.75	21.85
1389	NYSE	RL	Wed, Dec 18, 2002	22.00	22.08	21.60	21.80
1388	NYSE	RL	Tue, Dec 17, 2002	22.90	23.10	21.85	22.04
1387	NYSE	RL	Mon, Dec 16, 2002	21.90	22.95	21.90	22.95
1386	NYSE	RL	Fri, Dec 13, 2002	22.83	22.83	21.70	21.83
1385	NYSE	RL	Thu, Dec 12, 2002	22.70	22.90	22.45	22.82
1384	NYSE	RL	Wed, Dec 11, 2002	22.55	22.74	22.40	22.70
1383	NYSE	RL	Tue, Dec 10, 2002	22.75	22.77	22.00	22.64
1382	NYSE	RL	Mon, Dec 9, 2002	23.25	23.55	22.39	22.50
1381	NYSE	RL	Fri, Dec 6, 2002	23.70	23.77	23.15	23.75
1380	NYSE	RL	Thu, Dec 5, 2002	24.65	24.65	23.25	23.75
1379	NYSE	RL	Wed, Dec 4, 2002	23.27	24.65	22.90	24.65
1378	NYSE	RL	Tue, Dec 3, 2002	24.50	24.60	23.10	23.52
1377	NYSE	RL	Mon, Dec 2, 2002	24.35	25.18	24.35	24.60
1376	NYSE	RL	Fri, Nov 29, 2002	24.24	24.40	23.50	23.73
1375	NYSE	RL	Wed, Nov 27, 2002	23.71	24.29	23.71	24.10
1374	NYSE	RL	Tue, Nov 26, 2002	24.00	24.45	23.45	23.65
1373	NYSE	RL	Mon, Nov 25, 2002	23.80	24.22	23.73	24.14
1372	NYSE	RL	Fri, Nov 22, 2002	24.30	24.30	23.50	23.79
1371	NYSE	RL	Thu, Nov 21, 2002	24.30	24.69	23.85	24.39
1370	NYSE	RL	Wed, Nov 20, 2002	22.15	23.20	22.15	23.18
1369	NYSE	RL	Tue, Nov 19, 2002	22.30	22.33	21.78	22.15
1368	NYSE	RL	Mon, Nov 18, 2002	22.50	22.80	22.15	22.40
1367	NYSE	RL	Fri, Nov 15, 2002	21.85	22.49	21.85	22.25
1366	NYSE	RL	Thu, Nov 14, 2002	22.00	22.05	21.85	21.88
1365	NYSE	RL	Wed, Nov 13, 2002	21.40	22.00	21.16	21.50
1364	NYSE	RL	Tue, Nov 12, 2002	20.91	21.68	20.86	21.40
1363	NYSE	RL	Mon, Nov 11, 2002	21.40	21.81	20.90	21.06
1362	NYSE	RL	Fri, Nov 8, 2002	21.30	21.59	21.25	21.50
1361	NYSE	RL	Thu, Nov 7, 2002	21.40	21.80	20.92	21.30
1360	NYSE	RL	Wed, Nov 6, 2002	19.02	21.50	19.02	21.40
1359	NYSE	RL	Tue, Nov 5, 2002	18.61	19.15	18.51	19.01
1358	NYSE	RL	Mon, Nov 4, 2002	19.95	20.00	18.60	18.60
1357	NYSE	RL	Fri, Nov 1, 2002	19.29	19.81	18.75	19.65
1356	NYSE	RL	Thu, Oct 31, 2002	18.40	19.40	18.40	19.04
1355	NYSE	RL	Wed, Oct 30, 2002	18.53	18.65	18.06	18.20
1354	NYSE	RL	Tue, Oct 29, 2002	19.30	19.30	18.48	18.95
1353	NYSE	RL	Mon, Oct 28, 2002	19.75	20.05	19.20	19.35
1352	NYSE	RL	Fri, Oct 25, 2002	18.55	19.44	18.50	19.40
1351	NYSE	RL	Thu, Oct 24, 2002	18.56	19.40	18.35	18.61
1350	NYSE	RL	Wed, Oct 23, 2002	18.36	18.75	17.75	18.41
1349	NYSE	RL	Tue, Oct 22, 2002	18.31	18.95	18.31	18.46
1348	NYSE	RL	Mon, Oct 21, 2002	18.10	18.60	18.00	18.30
1347	NYSE	RL	Fri, Oct 18, 2002	18.35	18.70	18.08	18.47
1346	NYSE	RL	Thu, Oct 17, 2002	18.25	18.94	18.25	18.35
1345	NYSE	RL	Wed, Oct 16, 2002	18.70	18.75	17.60	17.70
1344	NYSE	RL	Tue, Oct 15, 2002	18.70	19.79	18.49	18.85
1343	NYSE	RL	Mon, Oct 14, 2002	17.75	17.90	17.25	17.49
1342	NYSE	RL	Fri, Oct 11, 2002	16.82	18.00	16.82	17.74
1341	NYSE	RL	Thu, Oct 10, 2002	17.64	17.64	16.49	16.57
1340	NYSE	RL	Wed, Oct 9, 2002	17.95	18.13	17.20	17.69
1339	NYSE	RL	Tue, Oct 8, 2002	17.90	18.60	17.57	17.95
1338	NYSE	RL	Mon, Oct 7, 2002	18.77	18.80	17.17	17.51
1337	NYSE	RL	Fri, Oct 4, 2002	18.94	19.20	18.32	19.02
1336	NYSE	RL	Thu, Oct 3, 2002	19.00	19.18	18.60	18.69
1335	NYSE	RL	Wed, Oct 2, 2002	19.90	20.54	19.40	19.46
1334	NYSE	RL	Tue, Oct 1, 2002	20.80	20.80	19.15	19.95
1333	NYSE	RL	Mon, Sep 30, 2002	20.75	21.20	19.51	20.78
1332	NYSE	RL	Fri, Sep 27, 2002	21.70	21.70	20.62	20.85
1331	NYSE	RL	Thu, Sep 26, 2002	21.20	21.80	21.05	21.72
1330	NYSE	RL	Wed, Sep 25, 2002	20.77	21.15	20.49	21.14
1329	NYSE	RL	Tue, Sep 24, 2002	21.15	21.15	20.35	20.65
1328	NYSE	RL	Mon, Sep 23, 2002	22.47	22.47	21.20	21.50
1327	NYSE	RL	Fri, Sep 20, 2002	22.65	22.77	22.04	22.67
1326	NYSE	RL	Thu, Sep 19, 2002	22.70	22.98	22.44	22.55
1325	NYSE	RL	Wed, Sep 18, 2002	23.01	23.38	22.56	23.25
1324	NYSE	RL	Tue, Sep 17, 2002	24.60	24.60	22.98	23.01
1323	NYSE	RL	Mon, Sep 16, 2002	23.38	24.18	23.37	24.10
1322	NYSE	RL	Fri, Sep 13, 2002	23.69	23.95	23.00	23.63
1321	NYSE	RL	Thu, Sep 12, 2002	23.15	23.90	23.15	23.69
1320	NYSE	RL	Wed, Sep 11, 2002	23.55	23.59	23.17	23.21
1319	NYSE	RL	Tue, Sep 10, 2002	23.56	23.65	23.33	23.41
1318	NYSE	RL	Mon, Sep 9, 2002	22.90	23.55	22.80	23.31
1317	NYSE	RL	Fri, Sep 6, 2002	21.46	22.96	21.41	22.90
1316	NYSE	RL	Thu, Sep 5, 2002	22.70	22.85	21.20	21.53
1315	NYSE	RL	Wed, Sep 4, 2002	22.05	22.90	22.05	22.70
1314	NYSE	RL	Tue, Sep 3, 2002	21.66	22.16	21.25	22.05
1313	NYSE	RL	Fri, Aug 30, 2002	21.80	23.20	21.66	21.66
1312	NYSE	RL	Thu, Aug 29, 2002	22.00	22.00	21.45	21.80
1311	NYSE	RL	Wed, Aug 28, 2002	22.40	22.54	22.02	22.20
1310	NYSE	RL	Tue, Aug 27, 2002	23.91	23.91	22.30	22.40
1309	NYSE	RL	Mon, Aug 26, 2002	23.85	23.95	23.35	23.91
1308	NYSE	RL	Fri, Aug 23, 2002	23.90	24.55	23.75	23.85
1307	NYSE	RL	Thu, Aug 22, 2002	24.01	24.31	23.70	23.93
1306	NYSE	RL	Wed, Aug 21, 2002	23.80	24.00	23.65	23.76
1305	NYSE	RL	Tue, Aug 20, 2002	23.90	24.20	23.38	23.79
1304	NYSE	RL	Mon, Aug 19, 2002	23.30	24.21	23.26	23.89
1303	NYSE	RL	Fri, Aug 16, 2002	23.81	23.81	23.10	23.26
1302	NYSE	RL	Thu, Aug 15, 2002	23.05	23.90	22.97	23.80
1301	NYSE	RL	Wed, Aug 14, 2002	22.50	23.10	21.80	22.95
1300	NYSE	RL	Tue, Aug 13, 2002	22.09	22.22	21.90	22.10
1299	NYSE	RL	Mon, Aug 12, 2002	21.60	22.20	21.55	22.09
1298	NYSE	RL	Fri, Aug 9, 2002	21.50	22.70	21.22	22.20
1297	NYSE	RL	Thu, Aug 8, 2002	20.75	21.95	20.25	21.60
1296	NYSE	RL	Wed, Aug 7, 2002	21.00	21.70	20.30	21.06
1295	NYSE	RL	Tue, Aug 6, 2002	18.78	20.30	18.78	19.90
1294	NYSE	RL	Mon, Aug 5, 2002	19.80	19.80	18.59	18.68
1293	NYSE	RL	Fri, Aug 2, 2002	20.42	20.70	19.75	20.06
1292	NYSE	RL	Thu, Aug 1, 2002	20.29	21.02	20.00	20.26
1291	NYSE	RL	Wed, Jul 31, 2002	21.04	21.04	19.65	20.06
1290	NYSE	RL	Tue, Jul 30, 2002	20.89	21.25	20.67	21.04
1289	NYSE	RL	Mon, Jul 29, 2002	20.35	20.99	20.15	20.90
1288	NYSE	RL	Fri, Jul 26, 2002	19.55	19.95	19.31	19.90
1287	NYSE	RL	Thu, Jul 25, 2002	18.76	20.00	18.75	19.57
1286	NYSE	RL	Wed, Jul 24, 2002	17.90	18.85	17.73	18.76
1285	NYSE	RL	Tue, Jul 23, 2002	18.40	18.49	17.95	18.30
1284	NYSE	RL	Mon, Jul 22, 2002	19.00	19.00	18.10	18.35
1283	NYSE	RL	Fri, Jul 19, 2002	19.60	19.60	18.65	19.10
1282	NYSE	RL	Thu, Jul 18, 2002	19.95	20.32	19.50	19.60
1281	NYSE	RL	Wed, Jul 17, 2002	20.50	20.74	19.52	19.95
1280	NYSE	RL	Tue, Jul 16, 2002	19.95	20.05	19.55	19.77
1279	NYSE	RL	Mon, Jul 15, 2002	20.03	20.26	19.30	20.20
1278	NYSE	RL	Fri, Jul 12, 2002	20.65	20.70	19.95	19.98
1277	NYSE	RL	Thu, Jul 11, 2002	21.70	22.00	20.56	20.56
1276	NYSE	RL	Wed, Jul 10, 2002	22.16	22.45	21.70	21.70
1275	NYSE	RL	Tue, Jul 9, 2002	22.98	23.40	22.41	22.41
1274	NYSE	RL	Mon, Jul 8, 2002	21.95	23.01	21.93	22.97
1273	NYSE	RL	Fri, Jul 5, 2002	21.02	21.95	21.02	21.85
1272	NYSE	RL	Wed, Jul 3, 2002	22.00	22.00	20.50	20.60
1271	NYSE	RL	Tue, Jul 2, 2002	22.20	22.25	21.40	22.02
1270	NYSE	RL	Mon, Jul 1, 2002	22.55	23.15	21.99	22.14
1269	NYSE	RL	Fri, Jun 28, 2002	22.11	23.02	21.75	22.40
1268	NYSE	RL	Thu, Jun 27, 2002	22.55	22.73	22.25	22.36
1267	NYSE	RL	Wed, Jun 26, 2002	21.36	22.30	20.95	22.30
1266	NYSE	RL	Tue, Jun 25, 2002	23.93	23.97	22.06	22.19
1265	NYSE	RL	Mon, Jun 24, 2002	23.55	24.20	22.00	23.68
1264	NYSE	RL	Fri, Jun 21, 2002	24.05	24.06	23.13	23.30
1263	NYSE	RL	Thu, Jun 20, 2002	24.40	24.40	23.80	23.96
1262	NYSE	RL	Wed, Jun 19, 2002	24.50	24.50	24.20	24.35
1261	NYSE	RL	Tue, Jun 18, 2002	24.19	24.59	23.85	24.45
1260	NYSE	RL	Mon, Jun 17, 2002	24.30	24.45	23.70	24.08
1259	NYSE	RL	Fri, Jun 14, 2002	24.70	24.70	23.76	24.20
1258	NYSE	RL	Thu, Jun 13, 2002	24.88	24.88	24.50	24.71
1257	NYSE	RL	Wed, Jun 12, 2002	24.86	24.99	24.41	24.87
1256	NYSE	RL	Tue, Jun 11, 2002	25.17	25.30	24.43	24.61
1255	NYSE	RL	Mon, Jun 10, 2002	24.90	25.35	24.80	25.24
1254	NYSE	RL	Fri, Jun 7, 2002	24.60	25.00	24.56	25.00
1253	NYSE	RL	Thu, Jun 6, 2002	25.17	25.45	24.40	24.70
1252	NYSE	RL	Wed, Jun 5, 2002	24.75	25.25	24.68	25.13
1251	NYSE	RL	Tue, Jun 4, 2002	25.15	25.35	24.65	24.90
1250	NYSE	RL	Mon, Jun 3, 2002	26.00	26.20	25.14	25.20
1249	NYSE	RL	Fri, May 31, 2002	26.50	26.70	25.89	25.89
1248	NYSE	RL	Thu, May 30, 2002	26.56	26.73	26.18	26.25
1247	NYSE	RL	Wed, May 29, 2002	27.40	27.40	26.55	26.62
1246	NYSE	RL	Tue, May 28, 2002	27.65	27.75	27.07	27.40
1245	NYSE	RL	Fri, May 24, 2002	27.25	27.74	27.15	27.60
1244	NYSE	RL	Thu, May 23, 2002	26.10	27.10	26.00	26.99
1243	NYSE	RL	Wed, May 22, 2002	27.50	27.85	26.22	26.63
1242	NYSE	RL	Tue, May 21, 2002	28.70	29.01	28.15	28.81
1241	NYSE	RL	Mon, May 20, 2002	28.53	28.73	28.28	28.59
1240	NYSE	RL	Fri, May 17, 2002	29.65	29.65	28.30	28.54
1239	NYSE	RL	Thu, May 16, 2002	29.20	29.50	28.99	29.50
1238	NYSE	RL	Wed, May 15, 2002	28.60	29.25	28.51	29.15
1237	NYSE	RL	Tue, May 14, 2002	28.70	29.01	28.60	28.90
1236	NYSE	RL	Mon, May 13, 2002	28.30	28.74	28.30	28.60
1235	NYSE	RL	Fri, May 10, 2002	28.60	28.75	27.30	28.52
1234	NYSE	RL	Thu, May 9, 2002	26.50	28.61	26.50	28.60
1233	NYSE	RL	Wed, May 8, 2002	28.00	28.04	26.50	26.50
1232	NYSE	RL	Tue, May 7, 2002	27.86	28.20	27.62	27.90
1231	NYSE	RL	Mon, May 6, 2002	28.32	28.45	27.70	27.86
1230	NYSE	RL	Fri, May 3, 2002	29.16	29.16	28.20	28.37
1229	NYSE	RL	Thu, May 2, 2002	29.10	29.40	28.75	29.06
1228	NYSE	RL	Wed, May 1, 2002	28.74	29.00	28.25	28.89
1227	NYSE	RL	Tue, Apr 30, 2002	29.10	29.15	28.57	28.75
1226	NYSE	RL	Mon, Apr 29, 2002	28.72	29.15	28.50	29.03
1225	NYSE	RL	Fri, Apr 26, 2002	28.99	29.29	28.47	28.47
1224	NYSE	RL	Thu, Apr 25, 2002	29.95	29.95	28.95	28.95
1223	NYSE	RL	Wed, Apr 24, 2002	29.70	30.44	29.56	30.01
1222	NYSE	RL	Tue, Apr 23, 2002	29.45	29.80	28.90	29.70
1221	NYSE	RL	Mon, Apr 22, 2002	29.87	30.10	29.33	29.34
1220	NYSE	RL	Fri, Apr 19, 2002	30.35	30.61	29.86	29.87
1219	NYSE	RL	Thu, Apr 18, 2002	30.75	30.76	30.00	30.35
1218	NYSE	RL	Wed, Apr 17, 2002	30.64	30.82	30.50	30.50
1217	NYSE	RL	Tue, Apr 16, 2002	29.70	30.74	29.70	30.64
1216	NYSE	RL	Mon, Apr 15, 2002	29.45	29.60	29.30	29.55
1215	NYSE	RL	Fri, Apr 12, 2002	28.85	29.45	28.85	29.45
1214	NYSE	RL	Thu, Apr 11, 2002	29.59	29.60	28.60	28.65
1213	NYSE	RL	Wed, Apr 10, 2002	28.90	29.60	28.67	29.37
1212	NYSE	RL	Tue, Apr 9, 2002	27.87	29.00	27.87	28.90
1211	NYSE	RL	Mon, Apr 8, 2002	27.62	27.87	27.41	27.87
1210	NYSE	RL	Fri, Apr 5, 2002	27.55	28.35	27.55	27.62
1209	NYSE	RL	Thu, Apr 4, 2002	27.45	28.60	27.45	28.13
1208	NYSE	RL	Wed, Apr 3, 2002	27.72	28.19	27.22	27.33
1207	NYSE	RL	Tue, Apr 2, 2002	28.00	28.27	27.71	27.72
1206	NYSE	RL	Mon, Apr 1, 2002	28.50	28.50	27.80	28.20
1205	NYSE	RL	Thu, Mar 28, 2002	28.95	29.18	28.91	29.18
1204	NYSE	RL	Wed, Mar 27, 2002	28.82	29.20	28.82	28.99
1203	NYSE	RL	Tue, Mar 26, 2002	28.55	29.00	28.52	28.89
1202	NYSE	RL	Mon, Mar 25, 2002	28.54	28.81	28.25	28.53
1201	NYSE	RL	Fri, Mar 22, 2002	29.05	29.05	28.11	28.54
1200	NYSE	RL	Thu, Mar 21, 2002	29.40	29.40	28.97	29.15
1199	NYSE	RL	Wed, Mar 20, 2002	29.55	29.72	29.10	29.53
1198	NYSE	RL	Tue, Mar 19, 2002	29.10	29.68	28.95	29.66
1197	NYSE	RL	Mon, Mar 18, 2002	29.40	29.49	28.40	29.00
1196	NYSE	RL	Fri, Mar 15, 2002	29.03	29.24	28.50	29.02
1195	NYSE	RL	Thu, Mar 14, 2002	28.90	28.91	28.50	28.81
1194	NYSE	RL	Wed, Mar 13, 2002	28.90	28.94	28.45	28.90
1193	NYSE	RL	Tue, Mar 12, 2002	28.80	29.25	28.35	28.92
1192	NYSE	RL	Mon, Mar 11, 2002	28.45	28.66	28.00	28.65
1191	NYSE	RL	Fri, Mar 8, 2002	28.55	28.70	28.19	28.20
1190	NYSE	RL	Thu, Mar 7, 2002	28.75	28.99	28.15	28.19
1189	NYSE	RL	Wed, Mar 6, 2002	28.65	28.74	28.40	28.66
1188	NYSE	RL	Tue, Mar 5, 2002	29.00	29.00	28.35	28.76
1187	NYSE	RL	Mon, Mar 4, 2002	28.40	29.05	28.11	28.51
1186	NYSE	RL	Fri, Mar 1, 2002	27.50	28.40	27.34	28.25
1185	NYSE	RL	Thu, Feb 28, 2002	26.55	27.55	26.20	27.31
1184	NYSE	RL	Wed, Feb 27, 2002	28.19	28.23	27.49	27.67
1183	NYSE	RL	Tue, Feb 26, 2002	28.30	28.75	27.79	28.15
1182	NYSE	RL	Mon, Feb 25, 2002	28.20	28.60	28.05	28.22
1181	NYSE	RL	Fri, Feb 22, 2002	27.75	27.80	27.02	27.70
1180	NYSE	RL	Thu, Feb 21, 2002	27.87	28.24	27.50	27.70
1179	NYSE	RL	Wed, Feb 20, 2002	28.05	28.10	27.65	27.86
1178	NYSE	RL	Tue, Feb 19, 2002	27.74	28.15	27.60	28.04
1177	NYSE	RL	Fri, Feb 15, 2002	27.65	27.75	27.32	27.75
1176	NYSE	RL	Thu, Feb 14, 2002	28.01	28.10	27.67	27.83
1175	NYSE	RL	Wed, Feb 13, 2002	28.44	28.75	28.25	28.37
1174	NYSE	RL	Tue, Feb 12, 2002	28.00	28.70	27.66	28.19
1173	NYSE	RL	Mon, Feb 11, 2002	26.75	28.15	26.74	28.00
1172	NYSE	RL	Fri, Feb 8, 2002	26.32	27.01	25.90	26.61
1171	NYSE	RL	Thu, Feb 7, 2002	25.75	26.45	25.50	26.07
1170	NYSE	RL	Wed, Feb 6, 2002	26.00	26.00	25.40	25.59
1169	NYSE	RL	Tue, Feb 5, 2002	26.18	26.39	25.60	25.95
1168	NYSE	RL	Mon, Feb 4, 2002	27.50	27.55	26.25	26.43
1167	NYSE	RL	Fri, Feb 1, 2002	27.60	27.89	27.50	27.61
1166	NYSE	RL	Thu, Jan 31, 2002	27.43	27.70	26.93	27.62
1165	NYSE	RL	Wed, Jan 30, 2002	27.65	27.65	26.72	27.43
1164	NYSE	RL	Tue, Jan 29, 2002	28.00	28.08	27.40	27.90
1163	NYSE	RL	Mon, Jan 28, 2002	27.70	28.25	27.60	28.25
1162	NYSE	RL	Fri, Jan 25, 2002	27.25	28.00	27.25	27.71
1161	NYSE	RL	Thu, Jan 24, 2002	27.00	27.45	26.99	27.25
1160	NYSE	RL	Wed, Jan 23, 2002	27.00	27.35	26.90	27.20
1159	NYSE	RL	Tue, Jan 22, 2002	26.85	27.24	26.70	27.00
1158	NYSE	RL	Fri, Jan 18, 2002	26.45	26.98	26.44	26.85
1157	NYSE	RL	Thu, Jan 17, 2002	26.66	26.75	26.10	26.25
1156	NYSE	RL	Wed, Jan 16, 2002	27.10	27.19	26.62	26.62
1155	NYSE	RL	Tue, Jan 15, 2002	27.25	27.75	26.99	27.20
1154	NYSE	RL	Mon, Jan 14, 2002	27.54	27.54	26.85	27.00
1153	NYSE	RL	Fri, Jan 11, 2002	28.30	28.70	27.67	27.90
1152	NYSE	RL	Thu, Jan 10, 2002	27.70	28.10	27.70	27.94
1151	NYSE	RL	Wed, Jan 9, 2002	28.70	28.77	27.60	27.80
1150	NYSE	RL	Tue, Jan 8, 2002	28.40	28.70	27.55	28.01
1149	NYSE	RL	Mon, Jan 7, 2002	28.95	28.95	27.50	28.21
1148	NYSE	RL	Fri, Jan 4, 2002	27.00	28.50	26.89	28.41
1147	NYSE	RL	Thu, Jan 3, 2002	26.10	27.14	26.10	26.61
1146	NYSE	RL	Wed, Jan 2, 2002	26.30	26.41	25.35	26.11
1145	NYSE	RL	Mon, Dec 31, 2001	25.86	27.14	25.76	26.76
1144	NYSE	RL	Fri, Dec 28, 2001	26.45	26.45	25.80	25.85
1143	NYSE	RL	Thu, Dec 27, 2001	26.05	26.40	25.70	26.13
1142	NYSE	RL	Wed, Dec 26, 2001	25.15	26.15	25.10	25.97
1141	NYSE	RL	Mon, Dec 24, 2001	25.40	25.40	25.00	25.10
1140	NYSE	RL	Fri, Dec 21, 2001	25.15	25.72	25.00	25.52
1139	NYSE	RL	Thu, Dec 20, 2001	25.75	26.10	24.95	25.25
1138	NYSE	RL	Wed, Dec 19, 2001	25.35	26.25	25.20	25.61
1137	NYSE	RL	Tue, Dec 18, 2001	24.60	25.35	24.45	25.25
1136	NYSE	RL	Mon, Dec 17, 2001	25.50	25.50	24.21	24.39
1135	NYSE	RL	Fri, Dec 14, 2001	25.50	25.75	24.83	25.30
1134	NYSE	RL	Thu, Dec 13, 2001	24.65	24.83	24.51	24.77
1133	NYSE	RL	Wed, Dec 12, 2001	25.05	25.21	24.76	24.80
1132	NYSE	RL	Tue, Dec 11, 2001	24.95	25.64	24.90	25.07
1131	NYSE	RL	Mon, Dec 10, 2001	25.12	25.45	25.00	25.05
1130	NYSE	RL	Fri, Dec 7, 2001	25.45	25.47	24.90	25.22
1129	NYSE	RL	Thu, Dec 6, 2001	25.33	25.45	24.80	25.33
1128	NYSE	RL	Wed, Dec 5, 2001	25.00	25.89	24.91	25.58
1127	NYSE	RL	Tue, Dec 4, 2001	24.55	25.30	24.51	25.20
1126	NYSE	RL	Mon, Dec 3, 2001	24.30	24.64	24.15	24.62
1125	NYSE	RL	Fri, Nov 30, 2001	24.00	24.65	23.65	24.12
1124	NYSE	RL	Thu, Nov 29, 2001	25.00	25.00	23.40	24.00
1123	NYSE	RL	Wed, Nov 28, 2001	26.10	26.10	24.66	25.00
1122	NYSE	RL	Tue, Nov 27, 2001	26.85	26.86	26.20	26.35
1121	NYSE	RL	Mon, Nov 26, 2001	26.87	27.01	26.17	26.90
1120	NYSE	RL	Fri, Nov 23, 2001	27.10	27.10	26.66	26.87
1119	NYSE	RL	Wed, Nov 21, 2001	26.75	26.97	26.31	26.60
1118	NYSE	RL	Tue, Nov 20, 2001	27.80	27.80	26.50	26.65
1117	NYSE	RL	Mon, Nov 19, 2001	27.25	27.94	27.16	27.94
1116	NYSE	RL	Fri, Nov 16, 2001	27.10	27.55	26.75	27.03
1115	NYSE	RL	Thu, Nov 15, 2001	26.61	27.75	26.35	27.58
1114	NYSE	RL	Wed, Nov 14, 2001	26.00	26.75	25.81	26.70
1113	NYSE	RL	Tue, Nov 13, 2001	24.00	25.25	23.91	25.20
1112	NYSE	RL	Mon, Nov 12, 2001	23.30	24.10	23.00	23.90
1111	NYSE	RL	Fri, Nov 9, 2001	23.65	23.65	23.04	23.20
1110	NYSE	RL	Thu, Nov 8, 2001	24.00	24.80	23.64	23.64
1109	NYSE	RL	Wed, Nov 7, 2001	23.09	24.78	23.06	23.85
1108	NYSE	RL	Tue, Nov 6, 2001	21.85	22.90	21.59	22.84
1107	NYSE	RL	Mon, Nov 5, 2001	21.85	22.35	21.75	21.95
1106	NYSE	RL	Fri, Nov 2, 2001	21.95	22.63	21.76	22.30
1105	NYSE	RL	Thu, Nov 1, 2001	21.85	22.00	21.30	22.00
1104	NYSE	RL	Wed, Oct 31, 2001	21.20	22.34	21.20	22.02
1103	NYSE	RL	Tue, Oct 30, 2001	21.42	21.55	20.55	21.06
1102	NYSE	RL	Mon, Oct 29, 2001	22.90	22.90	21.26	21.30
1101	NYSE	RL	Fri, Oct 26, 2001	21.60	22.75	21.50	22.75
1100	NYSE	RL	Thu, Oct 25, 2001	21.65	21.85	21.00	21.85
1099	NYSE	RL	Wed, Oct 24, 2001	21.65	22.10	21.45	21.90
1098	NYSE	RL	Tue, Oct 23, 2001	20.80	22.85	20.65	21.59
1097	NYSE	RL	Mon, Oct 22, 2001	22.10	22.10	20.75	21.40
1096	NYSE	RL	Fri, Oct 19, 2001	22.44	22.44	21.00	21.93
1095	NYSE	RL	Thu, Oct 18, 2001	22.57	22.57	22.13	22.44
1094	NYSE	RL	Wed, Oct 17, 2001	22.20	22.73	22.10	22.48
1093	NYSE	RL	Tue, Oct 16, 2001	21.90	22.30	21.70	22.02
1092	NYSE	RL	Mon, Oct 15, 2001	22.15	22.15	21.47	21.90
1091	NYSE	RL	Fri, Oct 12, 2001	21.92	22.12	21.25	22.12
1090	NYSE	RL	Thu, Oct 11, 2001	22.00	22.65	21.50	21.79
1089	NYSE	RL	Wed, Oct 10, 2001	20.70	22.50	20.55	22.00
1088	NYSE	RL	Tue, Oct 9, 2001	20.70	20.70	20.05	20.50
1087	NYSE	RL	Mon, Oct 8, 2001	21.35	21.35	20.05	20.47
1086	NYSE	RL	Fri, Oct 5, 2001	21.71	22.00	20.75	21.10
1085	NYSE	RL	Thu, Oct 4, 2001	21.30	22.10	21.20	21.71
1084	NYSE	RL	Wed, Oct 3, 2001	18.75	21.40	18.70	21.30
1083	NYSE	RL	Tue, Oct 2, 2001	18.55	19.00	18.55	19.00
1082	NYSE	RL	Mon, Oct 1, 2001	18.67	19.80	18.08	18.56
1081	NYSE	RL	Fri, Sep 28, 2001	18.50	18.95	17.99	18.75
1080	NYSE	RL	Thu, Sep 27, 2001	19.40	19.65	17.80	18.41
1079	NYSE	RL	Wed, Sep 26, 2001	19.75	20.00	18.87	19.40
1078	NYSE	RL	Tue, Sep 25, 2001	19.74	19.75	19.45	19.75
1077	NYSE	RL	Mon, Sep 24, 2001	19.50	19.65	19.00	19.50
1076	NYSE	RL	Fri, Sep 21, 2001	19.20	19.20	18.51	18.75
1075	NYSE	RL	Thu, Sep 20, 2001	20.20	20.40	19.50	19.75
1074	NYSE	RL	Wed, Sep 19, 2001	20.00	20.40	19.30	20.40
1073	NYSE	RL	Tue, Sep 18, 2001	20.55	20.57	19.81	20.00
1072	NYSE	RL	Mon, Sep 17, 2001	20.50	21.11	20.25	20.60
1071	NYSE	RL	Mon, Sep 10, 2001	22.90	22.90	22.26	22.69
1070	NYSE	RL	Fri, Sep 7, 2001	23.16	23.16	22.26	23.00
1069	NYSE	RL	Thu, Sep 6, 2001	23.40	24.00	23.03	23.16
1068	NYSE	RL	Wed, Sep 5, 2001	23.51	23.57	22.75	23.40
1067	NYSE	RL	Tue, Sep 4, 2001	23.68	24.25	23.25	23.50
1066	NYSE	RL	Fri, Aug 31, 2001	23.15	23.99	23.00	23.72
1065	NYSE	RL	Thu, Aug 30, 2001	24.00	24.00	23.08	23.08
1064	NYSE	RL	Wed, Aug 29, 2001	24.15	24.23	23.70	24.00
1063	NYSE	RL	Tue, Aug 28, 2001	23.90	24.45	23.67	24.03
1062	NYSE	RL	Mon, Aug 27, 2001	23.55	24.05	23.55	23.90
1061	NYSE	RL	Fri, Aug 24, 2001	23.45	23.98	23.30	23.80
1060	NYSE	RL	Thu, Aug 23, 2001	23.70	23.75	23.25	23.42
1059	NYSE	RL	Wed, Aug 22, 2001	24.70	24.70	23.10	23.72
1058	NYSE	RL	Tue, Aug 21, 2001	24.50	24.75	24.12	24.25
1057	NYSE	RL	Mon, Aug 20, 2001	25.25	25.25	24.35	24.93
1056	NYSE	RL	Fri, Aug 17, 2001	24.23	24.90	23.82	24.90
1055	NYSE	RL	Thu, Aug 16, 2001	24.64	24.93	24.12	24.13
1054	NYSE	RL	Wed, Aug 15, 2001	24.75	24.75	24.09	24.64
1053	NYSE	RL	Tue, Aug 14, 2001	23.90	24.74	23.90	24.64
1052	NYSE	RL	Mon, Aug 13, 2001	24.50	24.50	24.05	24.12
1051	NYSE	RL	Fri, Aug 10, 2001	24.40	24.57	23.99	24.50
1050	NYSE	RL	Thu, Aug 9, 2001	25.10	25.10	24.35	24.57
1049	NYSE	RL	Wed, Aug 8, 2001	24.25	25.90	24.25	25.10
1048	NYSE	RL	Tue, Aug 7, 2001	23.50	23.90	22.50	23.15
1047	NYSE	RL	Mon, Aug 6, 2001	25.00	25.10	24.01	24.50
1046	NYSE	RL	Fri, Aug 3, 2001	24.56	25.10	23.95	24.96
1045	NYSE	RL	Thu, Aug 2, 2001	23.51	24.57	23.00	24.56
1044	NYSE	RL	Wed, Aug 1, 2001	23.50	24.23	22.88	23.50
1043	NYSE	RL	Tue, Jul 31, 2001	23.20	24.60	23.00	24.50
1042	NYSE	RL	Mon, Jul 30, 2001	23.75	24.00	22.75	23.00
1041	NYSE	RL	Fri, Jul 27, 2001	25.62	25.62	23.45	23.75
1040	NYSE	RL	Thu, Jul 26, 2001	25.93	25.93	25.10	25.63
1039	NYSE	RL	Wed, Jul 25, 2001	26.25	26.25	25.50	25.93
1038	NYSE	RL	Tue, Jul 24, 2001	26.55	26.95	25.02	25.70
1037	NYSE	RL	Mon, Jul 23, 2001	25.93	26.80	25.92	26.44
1036	NYSE	RL	Fri, Jul 20, 2001	24.97	25.95	24.55	25.93
1035	NYSE	RL	Thu, Jul 19, 2001	25.85	25.85	24.65	24.97
1034	NYSE	RL	Wed, Jul 18, 2001	25.65	25.95	25.30	25.75
1033	NYSE	RL	Tue, Jul 17, 2001	25.65	25.95	25.20	25.85
1032	NYSE	RL	Mon, Jul 16, 2001	25.75	26.29	25.75	25.90
1031	NYSE	RL	Fri, Jul 13, 2001	25.80	26.20	25.34	25.60
1030	NYSE	RL	Thu, Jul 12, 2001	25.50	26.30	25.25	25.91
1029	NYSE	RL	Wed, Jul 11, 2001	24.91	25.00	24.29	25.00
1028	NYSE	RL	Tue, Jul 10, 2001	25.10	25.59	24.90	24.91
1027	NYSE	RL	Mon, Jul 9, 2001	25.50	25.50	24.85	25.06
1026	NYSE	RL	Fri, Jul 6, 2001	25.95	25.95	24.45	25.00
1025	NYSE	RL	Thu, Jul 5, 2001	26.60	26.69	25.41	25.98
1024	NYSE	RL	Tue, Jul 3, 2001	26.10	26.60	25.70	26.42
1023	NYSE	RL	Mon, Jul 2, 2001	26.00	26.20	25.79	26.16
1022	NYSE	RL	Fri, Jun 29, 2001	26.43	26.49	25.26	25.80
1021	NYSE	RL	Thu, Jun 28, 2001	26.15	26.69	25.87	26.68
1020	NYSE	RL	Wed, Jun 27, 2001	25.90	26.59	25.60	25.90
1019	NYSE	RL	Tue, Jun 26, 2001	26.05	26.15	25.50	25.90
1018	NYSE	RL	Mon, Jun 25, 2001	26.55	26.83	26.00	26.30
1017	NYSE	RL	Fri, Jun 22, 2001	27.25	27.25	25.98	26.39
1016	NYSE	RL	Thu, Jun 21, 2001	26.39	28.05	26.39	27.49
1015	NYSE	RL	Wed, Jun 20, 2001	26.16	26.65	26.01	26.40
1014	NYSE	RL	Tue, Jun 19, 2001	26.96	27.02	26.39	26.41
1013	NYSE	RL	Mon, Jun 18, 2001	25.89	26.90	25.89	26.45
1012	NYSE	RL	Fri, Jun 15, 2001	25.97	26.57	25.40	26.14
1011	NYSE	RL	Thu, Jun 14, 2001	25.85	26.50	25.70	26.22
1010	NYSE	RL	Wed, Jun 13, 2001	26.50	26.60	25.60	25.60
1009	NYSE	RL	Tue, Jun 12, 2001	26.40	26.81	25.45	26.26
1008	NYSE	RL	Mon, Jun 11, 2001	27.50	27.69	26.60	27.00
1007	NYSE	RL	Fri, Jun 8, 2001	28.75	28.75	27.70	27.70
1006	NYSE	RL	Thu, Jun 7, 2001	27.80	28.90	27.70	28.60
1005	NYSE	RL	Wed, Jun 6, 2001	28.65	28.65	27.85	28.02
1004	NYSE	RL	Tue, Jun 5, 2001	28.85	29.40	28.30	28.65
1003	NYSE	RL	Mon, Jun 4, 2001	25.50	29.20	25.50	28.85
1002	NYSE	RL	Fri, Jun 1, 2001	28.00	29.25	27.80	27.89
1001	NYSE	RL	Thu, May 31, 2001	30.35	30.92	29.00	29.95
1000	NYSE	RL	Wed, May 30, 2001	30.98	30.98	30.10	30.35
999	NYSE	RL	Tue, May 29, 2001	30.00	31.34	30.00	30.98
998	NYSE	RL	Fri, May 25, 2001	29.35	29.96	29.35	29.95
997	NYSE	RL	Thu, May 24, 2001	29.90	29.90	29.40	29.75
996	NYSE	RL	Wed, May 23, 2001	30.00	30.00	28.65	29.40
995	NYSE	RL	Tue, May 22, 2001	29.20	29.26	28.25	28.66
994	NYSE	RL	Mon, May 21, 2001	28.41	29.20	28.30	29.20
993	NYSE	RL	Fri, May 18, 2001	28.36	28.50	28.05	28.40
992	NYSE	RL	Thu, May 17, 2001	27.95	29.70	27.95	28.36
991	NYSE	RL	Wed, May 16, 2001	26.80	28.05	26.69	27.95
990	NYSE	RL	Tue, May 15, 2001	27.40	27.40	26.91	27.20
989	NYSE	RL	Mon, May 14, 2001	27.34	27.34	26.70	27.04
988	NYSE	RL	Fri, May 11, 2001	27.30	27.33	26.70	27.32
987	NYSE	RL	Thu, May 10, 2001	27.25	28.40	27.20	27.37
986	NYSE	RL	Wed, May 9, 2001	27.65	27.65	26.87	26.95
985	NYSE	RL	Tue, May 8, 2001	27.44	27.50	27.17	27.40
984	NYSE	RL	Mon, May 7, 2001	27.35	27.60	27.25	27.50
983	NYSE	RL	Fri, May 4, 2001	27.00	27.50	26.60	27.49
982	NYSE	RL	Thu, May 3, 2001	27.55	27.55	26.71	27.14
981	NYSE	RL	Wed, May 2, 2001	26.74	27.50	26.30	27.35
980	NYSE	RL	Tue, May 1, 2001	26.20	26.65	26.05	26.49
979	NYSE	RL	Mon, Apr 30, 2001	26.75	26.90	26.00	26.00
978	NYSE	RL	Fri, Apr 27, 2001	26.14	26.65	26.14	26.48
977	NYSE	RL	Thu, Apr 26, 2001	25.80	26.85	25.80	26.25
976	NYSE	RL	Wed, Apr 25, 2001	25.05	25.80	25.00	25.80
975	NYSE	RL	Tue, Apr 24, 2001	25.20	25.30	24.54	24.75
974	NYSE	RL	Mon, Apr 23, 2001	25.17	25.66	25.17	25.38
973	NYSE	RL	Fri, Apr 20, 2001	26.25	26.72	25.16	25.16
972	NYSE	RL	Thu, Apr 19, 2001	26.20	26.60	25.75	26.00
971	NYSE	RL	Wed, Apr 18, 2001	25.00	26.40	24.75	26.25
970	NYSE	RL	Tue, Apr 17, 2001	23.15	24.22	23.12	24.21
969	NYSE	RL	Mon, Apr 16, 2001	24.49	24.49	21.50	22.95
968	NYSE	RL	Thu, Apr 12, 2001	26.00	26.10	23.25	24.49
967	NYSE	RL	Wed, Apr 11, 2001	26.91	27.07	25.90	26.20
966	NYSE	RL	Tue, Apr 10, 2001	26.55	27.15	26.48	26.90
965	NYSE	RL	Mon, Apr 9, 2001	25.90	26.80	25.87	26.80
964	NYSE	RL	Fri, Apr 6, 2001	26.45	26.45	25.00	26.00
963	NYSE	RL	Thu, Apr 5, 2001	26.45	26.70	25.75	26.45
962	NYSE	RL	Wed, Apr 4, 2001	26.00	26.51	25.85	26.30
961	NYSE	RL	Tue, Apr 3, 2001	26.80	27.05	25.87	26.25
960	NYSE	RL	Mon, Apr 2, 2001	26.75	27.50	26.46	26.75
959	NYSE	RL	Fri, Mar 30, 2001	26.10	27.50	25.75	27.50
958	NYSE	RL	Thu, Mar 29, 2001	25.90	26.70	25.85	26.20
957	NYSE	RL	Wed, Mar 28, 2001	26.50	26.50	25.50	26.21
956	NYSE	RL	Tue, Mar 27, 2001	25.25	26.70	24.88	26.60
955	NYSE	RL	Mon, Mar 26, 2001	25.50	25.61	24.50	25.25
954	NYSE	RL	Fri, Mar 23, 2001	25.16	26.05	25.01	25.88
953	NYSE	RL	Thu, Mar 22, 2001	26.50	26.50	25.03	25.26
952	NYSE	RL	Wed, Mar 21, 2001	26.80	27.10	25.70	26.36
951	NYSE	RL	Tue, Mar 20, 2001	27.74	28.00	27.01	27.01
950	NYSE	RL	Mon, Mar 19, 2001	26.53	27.74	26.13	27.74
949	NYSE	RL	Fri, Mar 16, 2001	26.65	27.15	26.13	26.53
948	NYSE	RL	Thu, Mar 15, 2001	26.05	26.70	25.91	26.40
947	NYSE	RL	Wed, Mar 14, 2001	26.14	26.50	25.35	25.91
946	NYSE	RL	Tue, Mar 13, 2001	27.94	27.94	25.95	27.14
945	NYSE	RL	Mon, Mar 12, 2001	28.96	28.96	27.75	28.19
944	NYSE	RL	Fri, Mar 9, 2001	29.59	29.62	28.95	28.96
943	NYSE	RL	Thu, Mar 8, 2001	29.37	29.65	29.35	29.60
942	NYSE	RL	Wed, Mar 7, 2001	29.50	29.90	29.20	29.62
941	NYSE	RL	Tue, Mar 6, 2001	29.10	29.95	28.98	29.63
940	NYSE	RL	Mon, Mar 5, 2001	28.70	29.16	28.32	28.35
939	NYSE	RL	Fri, Mar 2, 2001	29.30	29.30	28.61	28.70
938	NYSE	RL	Thu, Mar 1, 2001	29.05	29.40	28.96	29.20
937	NYSE	RL	Wed, Feb 28, 2001	29.20	29.30	28.05	29.30
936	NYSE	RL	Tue, Feb 27, 2001	29.75	29.75	28.80	29.25
935	NYSE	RL	Mon, Feb 26, 2001	29.30	30.45	29.10	30.45
934	NYSE	RL	Fri, Feb 23, 2001	29.95	29.95	28.77	29.18
933	NYSE	RL	Thu, Feb 22, 2001	27.87	30.00	27.87	30.00
932	NYSE	RL	Wed, Feb 21, 2001	26.90	28.90	26.90	27.87
931	NYSE	RL	Tue, Feb 20, 2001	30.20	30.25	29.35	29.50
930	NYSE	RL	Fri, Feb 16, 2001	29.60	30.00	28.93	29.67
929	NYSE	RL	Thu, Feb 15, 2001	29.31	29.95	29.00	29.82
928	NYSE	RL	Wed, Feb 14, 2001	28.95	29.60	28.59	29.30
927	NYSE	RL	Tue, Feb 13, 2001	28.02	29.08	27.85	29.05
926	NYSE	RL	Mon, Feb 12, 2001	26.30	28.22	26.30	28.02
925	NYSE	RL	Fri, Feb 9, 2001	26.59	27.00	25.74	26.98
924	NYSE	RL	Thu, Feb 8, 2001	25.75	27.15	25.75	26.58
923	NYSE	RL	Wed, Feb 7, 2001	24.73	25.30	24.35	25.24
922	NYSE	RL	Tue, Feb 6, 2001	25.00	25.00	24.48	24.48
921	NYSE	RL	Mon, Feb 5, 2001	24.85	24.95	24.60	24.86
920	NYSE	RL	Fri, Feb 2, 2001	25.63	25.65	24.20	24.30
919	NYSE	RL	Thu, Feb 1, 2001	25.60	25.60	25.20	25.57
918	NYSE	RL	Wed, Jan 31, 2001	25.50	25.74	25.24	25.39
917	NYSE	RL	Tue, Jan 30, 2001	25.63	25.73	25.47	25.65
916	NYSE	RL	Mon, Jan 29, 2001	25.85	26.00	25.50	25.73
915	NYSE	RL	Fri, Jan 26, 2001	26.81	26.88	25.69	25.69
914	NYSE	RL	Thu, Jan 25, 2001	26.25	27.06	26.25	26.56
913	NYSE	RL	Wed, Jan 24, 2001	26.06	27.50	26.00	26.50
912	NYSE	RL	Tue, Jan 23, 2001	25.50	26.56	25.50	26.00
911	NYSE	RL	Mon, Jan 22, 2001	24.50	25.63	24.50	25.50
910	NYSE	RL	Fri, Jan 19, 2001	25.75	25.75	23.88	23.94
909	NYSE	RL	Thu, Jan 18, 2001	25.38	25.94	25.31	25.75
908	NYSE	RL	Wed, Jan 17, 2001	25.19	25.75	25.19	25.44
907	NYSE	RL	Tue, Jan 16, 2001	25.13	25.13	24.50	24.94
906	NYSE	RL	Fri, Jan 12, 2001	24.81	26.88	24.63	25.13
905	NYSE	RL	Thu, Jan 11, 2001	24.19	24.81	24.00	24.81
904	NYSE	RL	Wed, Jan 10, 2001	24.63	24.81	24.44	24.69
903	NYSE	RL	Tue, Jan 9, 2001	24.00	24.94	24.00	24.88
902	NYSE	RL	Mon, Jan 8, 2001	25.00	25.88	23.88	24.44
901	NYSE	RL	Fri, Jan 5, 2001	25.00	25.00	23.94	24.44
900	NYSE	RL	Thu, Jan 4, 2001	23.00	24.75	22.94	24.75
899	NYSE	RL	Wed, Jan 3, 2001	22.31	23.00	21.94	23.00
898	NYSE	RL	Tue, Jan 2, 2001	22.56	22.75	22.25	22.44
897	NYSE	RL	Fri, Dec 29, 2000	22.94	23.00	22.25	22.31
896	NYSE	RL	Thu, Dec 28, 2000	22.75	23.00	22.50	23.00
895	NYSE	RL	Wed, Dec 27, 2000	22.19	22.69	22.13	22.69
894	NYSE	RL	Tue, Dec 26, 2000	21.81	22.19	21.63	22.19
893	NYSE	RL	Fri, Dec 22, 2000	21.50	22.13	21.50	21.75
892	NYSE	RL	Thu, Dec 21, 2000	21.25	21.50	21.19	21.50
891	NYSE	RL	Wed, Dec 20, 2000	22.00	22.00	21.13	21.19
890	NYSE	RL	Tue, Dec 19, 2000	23.00	23.06	22.00	22.06
889	NYSE	RL	Mon, Dec 18, 2000	21.56	23.00	21.44	23.00
888	NYSE	RL	Fri, Dec 15, 2000	21.31	21.63	21.31	21.44
887	NYSE	RL	Thu, Dec 14, 2000	21.38	21.50	21.31	21.44
886	NYSE	RL	Wed, Dec 13, 2000	21.63	21.63	21.31	21.38
885	NYSE	RL	Tue, Dec 12, 2000	21.50	21.63	21.31	21.44
884	NYSE	RL	Mon, Dec 11, 2000	21.94	22.00	21.38	21.56
883	NYSE	RL	Fri, Dec 8, 2000	21.13	21.75	21.00	21.75
882	NYSE	RL	Thu, Dec 7, 2000	21.13	21.19	21.00	21.00
881	NYSE	RL	Wed, Dec 6, 2000	21.69	21.88	21.19	21.25
880	NYSE	RL	Tue, Dec 5, 2000	22.00	22.13	21.56	21.63
879	NYSE	RL	Mon, Dec 4, 2000	21.88	22.06	21.63	21.94
878	NYSE	RL	Fri, Dec 1, 2000	20.94	22.06	20.94	21.63
877	NYSE	RL	Thu, Nov 30, 2000	21.69	21.69	20.13	20.94
876	NYSE	RL	Wed, Nov 29, 2000	22.75	22.75	21.44	21.63
875	NYSE	RL	Tue, Nov 28, 2000	23.00	23.06	22.56	22.88
874	NYSE	RL	Mon, Nov 27, 2000	22.38	23.25	22.38	23.00
873	NYSE	RL	Fri, Nov 24, 2000	21.25	22.38	21.25	22.38
872	NYSE	RL	Wed, Nov 22, 2000	21.44	21.44	21.00	21.19
871	NYSE	RL	Tue, Nov 21, 2000	21.56	22.00	21.50	21.56
870	NYSE	RL	Mon, Nov 20, 2000	21.63	22.19	21.50	21.94
869	NYSE	RL	Fri, Nov 17, 2000	21.75	21.81	21.44	21.69
868	NYSE	RL	Thu, Nov 16, 2000	21.19	21.69	20.94	21.63
867	NYSE	RL	Wed, Nov 15, 2000	21.69	21.69	21.00	21.19
866	NYSE	RL	Tue, Nov 14, 2000	21.19	22.25	21.19	21.69
865	NYSE	RL	Mon, Nov 13, 2000	21.38	21.38	20.88	21.00
864	NYSE	RL	Fri, Nov 10, 2000	21.94	21.94	21.06	21.25
863	NYSE	RL	Thu, Nov 9, 2000	22.69	22.75	21.75	22.19
862	NYSE	RL	Wed, Nov 8, 2000	22.31	22.94	22.00	22.81
861	NYSE	RL	Tue, Nov 7, 2000	22.69	23.00	22.50	22.56
860	NYSE	RL	Mon, Nov 6, 2000	22.50	22.75	22.31	22.63
859	NYSE	RL	Fri, Nov 3, 2000	22.94	22.94	21.56	22.50
858	NYSE	RL	Thu, Nov 2, 2000	21.13	23.19	21.13	23.19
857	NYSE	RL	Wed, Nov 1, 2000	19.63	21.63	19.63	21.06
856	NYSE	RL	Tue, Oct 31, 2000	19.38	20.00	19.31	19.63
855	NYSE	RL	Mon, Oct 30, 2000	19.00	19.38	19.00	19.25
854	NYSE	RL	Fri, Oct 27, 2000	18.75	19.38	18.63	19.19
853	NYSE	RL	Thu, Oct 26, 2000	18.94	18.94	18.44	18.69
852	NYSE	RL	Wed, Oct 25, 2000	19.00	19.00	18.75	18.81
851	NYSE	RL	Tue, Oct 24, 2000	18.94	19.00	18.81	18.94
850	NYSE	RL	Mon, Oct 23, 2000	19.00	19.06	18.69	18.81
849	NYSE	RL	Fri, Oct 20, 2000	19.44	19.44	19.00	19.19
848	NYSE	RL	Thu, Oct 19, 2000	19.13	19.44	19.13	19.44
847	NYSE	RL	Wed, Oct 18, 2000	18.50	19.00	18.13	19.00
846	NYSE	RL	Tue, Oct 17, 2000	18.63	18.69	18.50	18.69
845	NYSE	RL	Mon, Oct 16, 2000	18.19	19.00	18.19	18.81
844	NYSE	RL	Fri, Oct 13, 2000	18.00	18.44	17.94	18.13
843	NYSE	RL	Thu, Oct 12, 2000	18.75	18.75	18.00	18.06
842	NYSE	RL	Wed, Oct 11, 2000	19.00	19.38	18.75	18.88
841	NYSE	RL	Tue, Oct 10, 2000	19.13	19.63	19.00	19.13
840	NYSE	RL	Mon, Oct 9, 2000	18.44	19.00	18.44	18.88
839	NYSE	RL	Fri, Oct 6, 2000	18.63	18.94	18.25	18.25
838	NYSE	RL	Thu, Oct 5, 2000	16.38	19.50	16.38	19.00
837	NYSE	RL	Wed, Oct 4, 2000	16.25	16.25	15.88	16.13
836	NYSE	RL	Tue, Oct 3, 2000	16.50	16.50	16.25	16.25
835	NYSE	RL	Mon, Oct 2, 2000	16.25	16.63	16.25	16.50
834	NYSE	RL	Fri, Sep 29, 2000	16.44	16.44	16.13	16.13
833	NYSE	RL	Thu, Sep 28, 2000	16.13	16.50	16.06	16.50
832	NYSE	RL	Wed, Sep 27, 2000	16.63	16.69	16.13	16.13
831	NYSE	RL	Tue, Sep 26, 2000	16.81	16.81	16.38	16.56
830	NYSE	RL	Mon, Sep 25, 2000	17.25	17.25	16.81	16.88
829	NYSE	RL	Fri, Sep 22, 2000	17.69	17.69	17.25	17.50
828	NYSE	RL	Thu, Sep 21, 2000	17.63	17.94	17.56	17.75
827	NYSE	RL	Wed, Sep 20, 2000	17.69	18.06	17.69	17.88
826	NYSE	RL	Tue, Sep 19, 2000	18.13	18.13	17.50	17.81
825	NYSE	RL	Mon, Sep 18, 2000	18.75	18.75	18.13	18.13
824	NYSE	RL	Fri, Sep 15, 2000	19.13	19.31	19.00	19.00
823	NYSE	RL	Thu, Sep 14, 2000	19.25	19.63	19.19	19.38
822	NYSE	RL	Wed, Sep 13, 2000	19.13	19.13	18.81	19.00
821	NYSE	RL	Tue, Sep 12, 2000	19.13	19.19	18.63	19.00
820	NYSE	RL	Mon, Sep 11, 2000	19.00	19.31	18.94	19.25
819	NYSE	RL	Fri, Sep 8, 2000	19.06	19.69	18.88	19.19
818	NYSE	RL	Thu, Sep 7, 2000	19.00	19.19	18.75	19.19
817	NYSE	RL	Wed, Sep 6, 2000	18.88	18.88	18.63	18.81
816	NYSE	RL	Tue, Sep 5, 2000	19.44	19.50	18.94	19.00
815	NYSE	RL	Fri, Sep 1, 2000	19.19	19.44	18.88	19.38
814	NYSE	RL	Thu, Aug 31, 2000	19.38	19.44	19.13	19.38
813	NYSE	RL	Wed, Aug 30, 2000	19.00	19.56	19.00	19.56
812	NYSE	RL	Tue, Aug 29, 2000	18.63	19.31	18.63	19.25
811	NYSE	RL	Mon, Aug 28, 2000	19.56	19.56	18.75	19.13
810	NYSE	RL	Fri, Aug 25, 2000	19.38	19.94	19.19	19.56
809	NYSE	RL	Thu, Aug 24, 2000	18.88	19.50	18.75	19.38
808	NYSE	RL	Wed, Aug 23, 2000	19.00	19.25	18.56	18.69
807	NYSE	RL	Tue, Aug 22, 2000	19.69	19.69	19.19	19.25
806	NYSE	RL	Mon, Aug 21, 2000	19.13	19.88	19.13	19.75
805	NYSE	RL	Fri, Aug 18, 2000	19.75	19.75	18.88	19.06
804	NYSE	RL	Thu, Aug 17, 2000	19.00	19.88	18.69	19.88
803	NYSE	RL	Wed, Aug 16, 2000	19.63	19.75	19.06	19.13
802	NYSE	RL	Tue, Aug 15, 2000	19.63	19.94	19.44	19.81
801	NYSE	RL	Mon, Aug 14, 2000	19.88	20.25	19.81	19.88
800	NYSE	RL	Fri, Aug 11, 2000	19.38	19.94	18.81	19.94
799	NYSE	RL	Thu, Aug 10, 2000	18.00	19.38	17.69	19.38
798	NYSE	RL	Wed, Aug 9, 2000	19.00	19.00	17.56	18.00
797	NYSE	RL	Tue, Aug 8, 2000	17.00	19.00	17.00	18.81
796	NYSE	RL	Mon, Aug 7, 2000	17.00	17.19	17.00	17.19
795	NYSE	RL	Fri, Aug 4, 2000	16.31	17.13	16.31	17.13
794	NYSE	RL	Thu, Aug 3, 2000	16.56	16.56	16.19	16.44
793	NYSE	RL	Wed, Aug 2, 2000	16.25	16.88	16.25	16.75
792	NYSE	RL	Tue, Aug 1, 2000	16.31	16.50	16.13	16.25
791	NYSE	RL	Mon, Jul 31, 2000	16.06	16.25	16.06	16.19
790	NYSE	RL	Fri, Jul 28, 2000	17.00	17.00	16.06	16.25
789	NYSE	RL	Thu, Jul 27, 2000	16.88	17.25	16.88	17.19
788	NYSE	RL	Wed, Jul 26, 2000	17.38	17.38	16.75	17.00
787	NYSE	RL	Tue, Jul 25, 2000	16.81	17.38	16.81	17.38
786	NYSE	RL	Mon, Jul 24, 2000	16.31	17.00	16.31	16.81
785	NYSE	RL	Fri, Jul 21, 2000	17.00	17.00	16.50	16.56
784	NYSE	RL	Thu, Jul 20, 2000	17.00	17.00	16.69	16.94
783	NYSE	RL	Wed, Jul 19, 2000	16.63	17.25	16.38	17.25
782	NYSE	RL	Tue, Jul 18, 2000	17.00	17.00	16.69	16.75
781	NYSE	RL	Mon, Jul 17, 2000	17.13	17.13	16.69	17.06
780	NYSE	RL	Fri, Jul 14, 2000	17.38	17.38	17.13	17.19
779	NYSE	RL	Thu, Jul 13, 2000	16.94	17.25	16.94	17.13
778	NYSE	RL	Wed, Jul 12, 2000	16.63	17.00	16.56	17.00
777	NYSE	RL	Tue, Jul 11, 2000	16.56	17.13	16.56	16.75
776	NYSE	RL	Mon, Jul 10, 2000	16.31	17.00	16.25	16.81
775	NYSE	RL	Fri, Jul 7, 2000	16.38	16.44	16.06	16.44
774	NYSE	RL	Thu, Jul 6, 2000	15.63	16.31	15.38	16.25
773	NYSE	RL	Wed, Jul 5, 2000	15.38	15.75	15.38	15.69
772	NYSE	RL	Mon, Jul 3, 2000	14.56	15.56	14.56	15.56
771	NYSE	RL	Fri, Jun 30, 2000	16.00	16.38	14.25	14.25
770	NYSE	RL	Thu, Jun 29, 2000	15.44	16.00	15.38	16.00
769	NYSE	RL	Wed, Jun 28, 2000	15.31	15.56	15.31	15.56
768	NYSE	RL	Tue, Jun 27, 2000	14.81	15.50	14.81	15.31
767	NYSE	RL	Mon, Jun 26, 2000	14.63	15.19	14.31	15.06
766	NYSE	RL	Fri, Jun 23, 2000	14.00	14.44	14.00	14.44
765	NYSE	RL	Thu, Jun 22, 2000	13.94	14.13	13.88	14.00
764	NYSE	RL	Wed, Jun 21, 2000	13.88	14.13	13.88	13.94
763	NYSE	RL	Tue, Jun 20, 2000	14.00	14.25	13.75	13.75
762	NYSE	RL	Mon, Jun 19, 2000	14.06	14.19	14.00	14.00
761	NYSE	RL	Fri, Jun 16, 2000	14.38	14.50	14.06	14.06
760	NYSE	RL	Thu, Jun 15, 2000	14.25	14.25	14.13	14.25
759	NYSE	RL	Wed, Jun 14, 2000	13.94	14.19	13.88	14.13
758	NYSE	RL	Tue, Jun 13, 2000	13.88	14.13	13.81	14.00
757	NYSE	RL	Mon, Jun 12, 2000	13.88	14.25	13.88	14.13
756	NYSE	RL	Fri, Jun 9, 2000	13.56	13.94	13.56	13.94
755	NYSE	RL	Thu, Jun 8, 2000	14.00	14.13	13.38	13.69
754	NYSE	RL	Wed, Jun 7, 2000	14.06	14.13	13.88	14.00
753	NYSE	RL	Tue, Jun 6, 2000	14.31	14.31	14.06	14.06
752	NYSE	RL	Mon, Jun 5, 2000	14.31	14.38	14.13	14.31
751	NYSE	RL	Fri, Jun 2, 2000	14.44	14.75	14.44	14.44
750	NYSE	RL	Thu, Jun 1, 2000	13.94	14.50	13.88	14.31
749	NYSE	RL	Wed, May 31, 2000	13.25	14.38	13.25	14.00
748	NYSE	RL	Tue, May 30, 2000	13.25	13.69	13.13	13.25
747	NYSE	RL	Fri, May 26, 2000	13.50	13.56	13.19	13.38
746	NYSE	RL	Thu, May 25, 2000	12.75	14.19	12.75	13.50
745	NYSE	RL	Wed, May 24, 2000	15.38	15.38	14.00	14.56
744	NYSE	RL	Tue, May 23, 2000	15.69	16.00	15.56	15.75
743	NYSE	RL	Mon, May 22, 2000	16.19	16.19	15.69	15.94
742	NYSE	RL	Fri, May 19, 2000	16.00	16.06	15.94	16.00
741	NYSE	RL	Thu, May 18, 2000	16.44	16.44	16.00	16.19
740	NYSE	RL	Wed, May 17, 2000	16.63	16.81	16.50	16.56
739	NYSE	RL	Tue, May 16, 2000	15.94	16.94	15.75	16.81
738	NYSE	RL	Mon, May 15, 2000	16.19	16.50	16.00	16.19
737	NYSE	RL	Fri, May 12, 2000	16.31	16.38	16.13	16.31
736	NYSE	RL	Thu, May 11, 2000	16.44	16.56	16.19	16.44
735	NYSE	RL	Wed, May 10, 2000	16.44	16.56	16.25	16.25
734	NYSE	RL	Tue, May 9, 2000	16.19	16.56	16.19	16.56
733	NYSE	RL	Mon, May 8, 2000	16.38	16.38	15.63	16.00
732	NYSE	RL	Fri, May 5, 2000	16.75	16.75	16.31	16.38
731	NYSE	RL	Thu, May 4, 2000	16.44	16.50	16.25	16.50
730	NYSE	RL	Wed, May 3, 2000	16.50	17.00	16.13	16.56
729	NYSE	RL	Tue, May 2, 2000	16.81	17.00	16.69	16.81
728	NYSE	RL	Mon, May 1, 2000	16.25	17.06	16.13	17.00
727	NYSE	RL	Fri, Apr 28, 2000	15.69	16.31	15.56	16.25
726	NYSE	RL	Thu, Apr 27, 2000	15.94	16.19	15.81	15.94
725	NYSE	RL	Wed, Apr 26, 2000	16.38	16.38	15.75	15.94
724	NYSE	RL	Tue, Apr 25, 2000	16.38	16.38	16.00	16.31
723	NYSE	RL	Mon, Apr 24, 2000	16.00	16.25	15.88	16.25
722	NYSE	RL	Thu, Apr 20, 2000	15.81	16.19	15.63	16.06
721	NYSE	RL	Wed, Apr 19, 2000	16.31	16.31	15.88	15.88
720	NYSE	RL	Tue, Apr 18, 2000	15.69	16.94	15.69	16.50
719	NYSE	RL	Mon, Apr 17, 2000	15.75	15.75	15.44	15.69
718	NYSE	RL	Fri, Apr 14, 2000	16.50	16.56	15.63	16.00
717	NYSE	RL	Thu, Apr 13, 2000	16.69	17.06	16.69	16.94
716	NYSE	RL	Wed, Apr 12, 2000	17.00	17.13	16.69	16.69
715	NYSE	RL	Tue, Apr 11, 2000	17.00	17.19	16.81	16.88
714	NYSE	RL	Mon, Apr 10, 2000	17.00	17.13	16.75	16.94
713	NYSE	RL	Fri, Apr 7, 2000	17.69	17.69	16.88	17.00
712	NYSE	RL	Thu, Apr 6, 2000	17.94	18.00	17.81	17.94
711	NYSE	RL	Wed, Apr 5, 2000	19.19	19.19	17.50	17.94
710	NYSE	RL	Tue, Apr 4, 2000	20.31	20.31	18.25	19.38
709	NYSE	RL	Mon, Apr 3, 2000	18.75	20.50	18.63	20.31
708	NYSE	RL	Fri, Mar 31, 2000	20.13	20.50	18.63	18.69
707	NYSE	RL	Thu, Mar 30, 2000	20.00	20.75	20.00	20.25
706	NYSE	RL	Wed, Mar 29, 2000	18.56	20.06	18.56	20.06
705	NYSE	RL	Tue, Mar 28, 2000	17.63	18.81	17.50	18.44
704	NYSE	RL	Mon, Mar 27, 2000	17.50	17.63	17.31	17.50
703	NYSE	RL	Fri, Mar 24, 2000	17.75	17.88	17.56	17.63
702	NYSE	RL	Thu, Mar 23, 2000	17.75	17.75	17.44	17.63
701	NYSE	RL	Wed, Mar 22, 2000	17.75	17.81	17.63	17.75
700	NYSE	RL	Tue, Mar 21, 2000	17.81	17.94	17.56	17.81
699	NYSE	RL	Mon, Mar 20, 2000	18.06	18.44	17.75	17.75
698	NYSE	RL	Fri, Mar 17, 2000	17.50	18.63	17.38	18.13
697	NYSE	RL	Thu, Mar 16, 2000	16.69	17.50	16.50	17.31
696	NYSE	RL	Wed, Mar 15, 2000	15.69	16.63	15.69	16.63
695	NYSE	RL	Tue, Mar 14, 2000	15.50	16.25	15.50	15.94
694	NYSE	RL	Mon, Mar 13, 2000	15.56	15.88	15.44	15.56
693	NYSE	RL	Fri, Mar 10, 2000	15.63	15.94	15.56	15.63
692	NYSE	RL	Thu, Mar 9, 2000	15.56	15.81	15.25	15.81
691	NYSE	RL	Wed, Mar 8, 2000	15.69	15.75	15.50	15.56
690	NYSE	RL	Tue, Mar 7, 2000	16.13	16.63	15.81	15.88
689	NYSE	RL	Mon, Mar 6, 2000	16.38	16.44	15.81	15.94
688	NYSE	RL	Fri, Mar 3, 2000	16.88	16.94	16.31	16.44
687	NYSE	RL	Thu, Mar 2, 2000	17.50	17.50	17.00	17.25
686	NYSE	RL	Wed, Mar 1, 2000	16.56	17.06	16.44	17.00
685	NYSE	RL	Tue, Feb 29, 2000	15.63	16.75	15.63	16.75
684	NYSE	RL	Mon, Feb 28, 2000	14.75	15.69	14.75	15.69
683	NYSE	RL	Fri, Feb 25, 2000	15.00	15.06	14.81	14.88
682	NYSE	RL	Thu, Feb 24, 2000	14.81	15.00	14.63	14.69
681	NYSE	RL	Wed, Feb 23, 2000	14.94	14.94	14.50	14.88
680	NYSE	RL	Tue, Feb 22, 2000	15.00	15.06	14.50	14.94
679	NYSE	RL	Fri, Feb 18, 2000	15.06	15.38	15.00	15.00
678	NYSE	RL	Thu, Feb 17, 2000	15.50	15.50	15.00	15.19
677	NYSE	RL	Wed, Feb 16, 2000	15.56	15.63	15.44	15.56
676	NYSE	RL	Tue, Feb 15, 2000	15.63	15.69	15.50	15.56
675	NYSE	RL	Mon, Feb 14, 2000	15.50	15.75	15.44	15.50
674	NYSE	RL	Fri, Feb 11, 2000	15.06	15.38	14.44	15.13
673	NYSE	RL	Thu, Feb 10, 2000	16.00	16.00	15.00	15.06
672	NYSE	RL	Wed, Feb 9, 2000	16.44	16.44	15.38	16.00
671	NYSE	RL	Tue, Feb 8, 2000	16.75	17.44	16.38	16.44
670	NYSE	RL	Mon, Feb 7, 2000	14.88	16.44	14.75	16.25
669	NYSE	RL	Fri, Feb 4, 2000	14.44	14.75	14.13	14.13
668	NYSE	RL	Thu, Feb 3, 2000	14.63	14.75	14.31	14.38
667	NYSE	RL	Wed, Feb 2, 2000	15.13	15.13	14.44	14.56
666	NYSE	RL	Tue, Feb 1, 2000	14.81	15.19	14.25	14.63
665	NYSE	RL	Mon, Jan 31, 2000	15.25	15.50	14.75	14.88
664	NYSE	RL	Fri, Jan 28, 2000	15.88	16.13	15.38	15.38
663	NYSE	RL	Thu, Jan 27, 2000	15.25	15.69	15.13	15.50
662	NYSE	RL	Wed, Jan 26, 2000	14.81	15.50	14.75	15.13
661	NYSE	RL	Tue, Jan 25, 2000	14.94	15.13	14.56	14.75
660	NYSE	RL	Mon, Jan 24, 2000	15.63	15.75	14.94	15.06
659	NYSE	RL	Fri, Jan 21, 2000	15.88	15.88	15.50	15.50
658	NYSE	RL	Thu, Jan 20, 2000	16.38	16.44	15.75	15.75
657	NYSE	RL	Wed, Jan 19, 2000	15.75	16.25	15.75	16.25
656	NYSE	RL	Tue, Jan 18, 2000	16.13	16.13	15.88	16.00
655	NYSE	RL	Fri, Jan 14, 2000	16.63	16.81	16.25	16.31
654	NYSE	RL	Thu, Jan 13, 2000	16.00	16.44	15.31	16.44
653	NYSE	RL	Wed, Jan 12, 2000	17.00	17.50	16.63	16.75
652	NYSE	RL	Tue, Jan 11, 2000	18.13	18.19	17.44	17.63
651	NYSE	RL	Mon, Jan 10, 2000	18.31	18.44	17.63	18.25
650	NYSE	RL	Fri, Jan 7, 2000	17.06	17.50	16.81	17.50
649	NYSE	RL	Thu, Jan 6, 2000	17.06	17.13	17.00	17.06
648	NYSE	RL	Wed, Jan 5, 2000	16.69	17.13	16.50	17.06
647	NYSE	RL	Tue, Jan 4, 2000	17.19	17.25	16.63	16.75
646	NYSE	RL	Mon, Jan 3, 2000	17.31	17.88	17.31	17.44
645	NYSE	RL	Fri, Dec 31, 1999	17.19	17.19	16.94	17.06
644	NYSE	RL	Thu, Dec 30, 1999	16.94	17.50	16.94	17.31
643	NYSE	RL	Wed, Dec 29, 1999	16.81	17.06	16.81	17.00
642	NYSE	RL	Tue, Dec 28, 1999	17.00	17.13	16.69	17.00
641	NYSE	RL	Mon, Dec 27, 1999	16.94	17.25	16.94	17.19
640	NYSE	RL	Thu, Dec 23, 1999	16.75	17.31	16.69	17.25
639	NYSE	RL	Wed, Dec 22, 1999	16.75	16.94	16.38	16.88
638	NYSE	RL	Tue, Dec 21, 1999	17.00	17.13	16.50	16.63
637	NYSE	RL	Mon, Dec 20, 1999	16.25	16.94	16.25	16.88
636	NYSE	RL	Fri, Dec 17, 1999	16.38	16.50	16.13	16.44
635	NYSE	RL	Thu, Dec 16, 1999	16.44	16.75	16.31	16.50
634	NYSE	RL	Wed, Dec 15, 1999	16.38	16.50	16.25	16.50
633	NYSE	RL	Tue, Dec 14, 1999	16.50	16.81	16.31	16.63
632	NYSE	RL	Mon, Dec 13, 1999	16.75	16.75	16.38	16.44
631	NYSE	RL	Fri, Dec 10, 1999	16.75	16.88	16.75	16.81
630	NYSE	RL	Thu, Dec 9, 1999	17.00	17.13	16.75	16.75
629	NYSE	RL	Wed, Dec 8, 1999	17.44	17.50	16.81	17.00
628	NYSE	RL	Tue, Dec 7, 1999	17.50	17.81	17.31	17.44
627	NYSE	RL	Mon, Dec 6, 1999	17.31	17.63	17.19	17.44
626	NYSE	RL	Fri, Dec 3, 1999	17.50	17.88	17.25	17.50
625	NYSE	RL	Thu, Dec 2, 1999	17.88	18.00	17.19	17.25
624	NYSE	RL	Wed, Dec 1, 1999	17.56	17.88	17.13	17.88
623	NYSE	RL	Tue, Nov 30, 1999	17.44	18.19	17.38	17.38
622	NYSE	RL	Mon, Nov 29, 1999	17.63	17.75	17.25	17.50
621	NYSE	RL	Fri, Nov 26, 1999	17.19	17.75	17.00	17.63
620	NYSE	RL	Wed, Nov 24, 1999	16.88	17.00	16.75	16.75
619	NYSE	RL	Tue, Nov 23, 1999	17.56	17.56	16.88	16.94
618	NYSE	RL	Mon, Nov 22, 1999	16.81	17.44	16.75	17.25
617	NYSE	RL	Fri, Nov 19, 1999	16.81	16.88	16.56	16.56
616	NYSE	RL	Thu, Nov 18, 1999	17.00	17.00	16.75	16.88
615	NYSE	RL	Wed, Nov 17, 1999	16.94	17.00	16.75	16.88
614	NYSE	RL	Tue, Nov 16, 1999	17.00	17.13	16.75	17.00
613	NYSE	RL	Mon, Nov 15, 1999	16.81	17.25	16.69	17.00
612	NYSE	RL	Fri, Nov 12, 1999	17.00	17.38	16.88	16.94
611	NYSE	RL	Thu, Nov 11, 1999	16.63	16.94	16.63	16.75
610	NYSE	RL	Wed, Nov 10, 1999	17.25	17.25	16.31	16.38
609	NYSE	RL	Tue, Nov 9, 1999	16.88	17.25	16.06	17.19
608	NYSE	RL	Mon, Nov 8, 1999	17.44	17.44	17.13	17.25
607	NYSE	RL	Fri, Nov 5, 1999	17.25	17.56	17.13	17.44
606	NYSE	RL	Thu, Nov 4, 1999	17.63	17.69	17.13	17.19
605	NYSE	RL	Wed, Nov 3, 1999	18.13	18.19	17.38	17.63
604	NYSE	RL	Tue, Nov 2, 1999	18.25	18.31	18.00	18.13
603	NYSE	RL	Mon, Nov 1, 1999	18.50	18.50	18.06	18.38
602	NYSE	RL	Fri, Oct 29, 1999	18.63	18.69	18.25	18.50
601	NYSE	RL	Thu, Oct 28, 1999	18.69	19.00	18.69	18.81
600	NYSE	RL	Wed, Oct 27, 1999	18.50	19.00	18.50	18.56
599	NYSE	RL	Tue, Oct 26, 1999	20.00	20.00	18.63	18.63
598	NYSE	RL	Mon, Oct 25, 1999	19.13	20.25	19.13	20.25
597	NYSE	RL	Fri, Oct 22, 1999	19.00	19.50	18.75	19.38
596	NYSE	RL	Thu, Oct 21, 1999	18.63	19.38	18.44	18.94
595	NYSE	RL	Wed, Oct 20, 1999	18.00	18.44	18.00	18.38
594	NYSE	RL	Tue, Oct 19, 1999	18.31	18.44	17.97	18.00
593	NYSE	RL	Mon, Oct 18, 1999	17.44	18.44	17.38	18.44
592	NYSE	RL	Fri, Oct 15, 1999	17.31	17.75	17.25	17.56
591	NYSE	RL	Thu, Oct 14, 1999	17.63	18.00	17.31	17.88
590	NYSE	RL	Wed, Oct 13, 1999	17.50	17.88	17.50	17.63
589	NYSE	RL	Tue, Oct 12, 1999	18.06	18.25	17.69	17.75
588	NYSE	RL	Mon, Oct 11, 1999	18.75	18.75	18.31	18.44
587	NYSE	RL	Fri, Oct 8, 1999	18.94	19.19	18.50	18.75
586	NYSE	RL	Thu, Oct 7, 1999	19.00	19.06	18.50	18.69
585	NYSE	RL	Wed, Oct 6, 1999	19.38	19.50	19.06	19.06
584	NYSE	RL	Tue, Oct 5, 1999	19.00	19.44	19.00	19.38
583	NYSE	RL	Mon, Oct 4, 1999	17.63	19.06	17.63	19.00
582	NYSE	RL	Fri, Oct 1, 1999	17.81	18.00	17.44	17.50
581	NYSE	RL	Thu, Sep 30, 1999	18.00	18.00	17.56	17.94
580	NYSE	RL	Wed, Sep 29, 1999	17.94	18.00	17.63	17.81
579	NYSE	RL	Tue, Sep 28, 1999	18.13	18.13	17.75	18.00
578	NYSE	RL	Mon, Sep 27, 1999	17.88	18.19	17.81	18.13
577	NYSE	RL	Fri, Sep 24, 1999	17.63	17.75	17.50	17.63
576	NYSE	RL	Thu, Sep 23, 1999	18.25	18.25	17.63	17.75
575	NYSE	RL	Wed, Sep 22, 1999	18.00	18.50	18.00	18.13
574	NYSE	RL	Tue, Sep 21, 1999	18.56	18.56	17.94	18.00
573	NYSE	RL	Mon, Sep 20, 1999	18.69	18.75	18.44	18.56
572	NYSE	RL	Fri, Sep 17, 1999	18.50	18.88	18.44	18.75
571	NYSE	RL	Thu, Sep 16, 1999	18.63	18.94	18.38	18.63
570	NYSE	RL	Wed, Sep 15, 1999	19.38	19.50	18.56	18.56
569	NYSE	RL	Tue, Sep 14, 1999	19.81	19.81	18.81	19.25
568	NYSE	RL	Mon, Sep 13, 1999	20.00	20.06	19.50	19.69
567	NYSE	RL	Fri, Sep 10, 1999	19.00	20.25	19.00	20.25
566	NYSE	RL	Thu, Sep 9, 1999	19.00	19.44	18.81	18.94
565	NYSE	RL	Wed, Sep 8, 1999	19.25	19.38	18.88	18.94
564	NYSE	RL	Tue, Sep 7, 1999	19.63	19.69	19.31	19.38
563	NYSE	RL	Fri, Sep 3, 1999	19.25	19.81	19.25	19.50
562	NYSE	RL	Thu, Sep 2, 1999	18.50	19.00	18.50	19.00
561	NYSE	RL	Wed, Sep 1, 1999	19.38	19.38	19.00	19.13
560	NYSE	RL	Tue, Aug 31, 1999	19.88	19.94	19.38	19.38
559	NYSE	RL	Mon, Aug 30, 1999	19.94	20.06	19.75	19.88
558	NYSE	RL	Fri, Aug 27, 1999	19.63	20.00	19.63	19.94
557	NYSE	RL	Thu, Aug 26, 1999	20.00	20.13	19.63	19.63
556	NYSE	RL	Wed, Aug 25, 1999	20.81	20.88	20.00	20.00
555	NYSE	RL	Tue, Aug 24, 1999	20.69	20.81	20.44	20.56
554	NYSE	RL	Mon, Aug 23, 1999	20.06	20.69	20.06	20.56
553	NYSE	RL	Fri, Aug 20, 1999	19.31	19.81	19.19	19.81
552	NYSE	RL	Thu, Aug 19, 1999	19.06	19.38	19.00	19.06
551	NYSE	RL	Wed, Aug 18, 1999	18.75	19.31	18.56	19.31
550	NYSE	RL	Tue, Aug 17, 1999	19.38	19.38	18.81	18.88
549	NYSE	RL	Mon, Aug 16, 1999	19.00	19.38	19.00	19.25
548	NYSE	RL	Fri, Aug 13, 1999	19.50	19.63	19.13	19.13
547	NYSE	RL	Thu, Aug 12, 1999	19.63	19.88	19.38	19.56
546	NYSE	RL	Wed, Aug 11, 1999	19.25	19.88	19.25	19.50
545	NYSE	RL	Tue, Aug 10, 1999	18.50	19.06	18.50	19.00
544	NYSE	RL	Mon, Aug 9, 1999	19.00	19.00	18.00	18.25
543	NYSE	RL	Fri, Aug 6, 1999	19.00	19.25	18.88	19.00
542	NYSE	RL	Thu, Aug 5, 1999	19.06	19.06	18.75	19.00
541	NYSE	RL	Wed, Aug 4, 1999	19.75	19.75	19.00	19.06
540	NYSE	RL	Tue, Aug 3, 1999	19.50	19.69	19.38	19.56
539	NYSE	RL	Mon, Aug 2, 1999	19.50	19.50	19.25	19.50
538	NYSE	RL	Fri, Jul 30, 1999	19.81	19.81	19.38	19.50
537	NYSE	RL	Thu, Jul 29, 1999	19.94	20.00	19.44	19.56
536	NYSE	RL	Wed, Jul 28, 1999	20.00	20.19	19.63	20.19
535	NYSE	RL	Tue, Jul 27, 1999	19.75	19.94	19.69	19.94
534	NYSE	RL	Mon, Jul 26, 1999	19.88	19.88	19.56	19.75
533	NYSE	RL	Fri, Jul 23, 1999	19.75	20.06	19.75	20.00
532	NYSE	RL	Thu, Jul 22, 1999	19.88	19.88	19.38	19.50
531	NYSE	RL	Wed, Jul 21, 1999	19.88	20.06	19.75	19.88
530	NYSE	RL	Tue, Jul 20, 1999	20.31	20.31	19.88	19.88
529	NYSE	RL	Mon, Jul 19, 1999	20.00	20.31	19.94	20.25
528	NYSE	RL	Fri, Jul 16, 1999	20.38	20.38	19.75	20.00
527	NYSE	RL	Thu, Jul 15, 1999	19.19	20.19	19.19	20.13
526	NYSE	RL	Wed, Jul 14, 1999	18.94	19.25	18.56	19.00
525	NYSE	RL	Tue, Jul 13, 1999	19.00	19.13	18.56	18.81
524	NYSE	RL	Mon, Jul 12, 1999	18.00	19.19	18.00	18.88
523	NYSE	RL	Fri, Jul 9, 1999	18.13	18.38	17.94	18.00
522	NYSE	RL	Thu, Jul 8, 1999	18.25	18.50	17.94	18.00
521	NYSE	RL	Wed, Jul 7, 1999	18.56	18.63	18.25	18.25
520	NYSE	RL	Tue, Jul 6, 1999	19.00	19.00	18.56	18.88
519	NYSE	RL	Fri, Jul 2, 1999	18.63	18.94	18.56	18.81
518	NYSE	RL	Thu, Jul 1, 1999	19.00	19.13	18.88	18.88
517	NYSE	RL	Wed, Jun 30, 1999	18.63	19.00	18.44	19.00
516	NYSE	RL	Tue, Jun 29, 1999	18.94	19.00	18.19	18.50
515	NYSE	RL	Mon, Jun 28, 1999	18.88	19.00	18.69	18.75
514	NYSE	RL	Fri, Jun 25, 1999	19.38	19.38	18.81	19.00
513	NYSE	RL	Thu, Jun 24, 1999	18.88	19.56	18.63	18.94
512	NYSE	RL	Wed, Jun 23, 1999	19.00	19.25	18.63	18.63
511	NYSE	RL	Tue, Jun 22, 1999	19.38	19.63	19.19	19.31
510	NYSE	RL	Mon, Jun 21, 1999	19.19	19.94	19.19	19.44
509	NYSE	RL	Fri, Jun 18, 1999	19.75	19.88	19.25	19.25
508	NYSE	RL	Thu, Jun 17, 1999	19.44	19.81	19.44	19.50
507	NYSE	RL	Wed, Jun 16, 1999	19.00	19.81	19.00	19.44
506	NYSE	RL	Tue, Jun 15, 1999	19.88	19.88	18.94	18.94
505	NYSE	RL	Mon, Jun 14, 1999	19.00	19.94	18.75	19.38
504	NYSE	RL	Fri, Jun 11, 1999	19.50	19.50	18.75	19.00
503	NYSE	RL	Thu, Jun 10, 1999	19.13	19.63	18.88	19.56
502	NYSE	RL	Wed, Jun 9, 1999	18.94	19.81	18.81	19.13
501	NYSE	RL	Tue, Jun 8, 1999	18.63	19.50	18.63	18.75
500	NYSE	RL	Mon, Jun 7, 1999	19.38	19.44	18.75	18.88
499	NYSE	RL	Fri, Jun 4, 1999	19.50	19.88	19.38	19.38
498	NYSE	RL	Thu, Jun 3, 1999	19.56	19.75	19.06	19.25
497	NYSE	RL	Wed, Jun 2, 1999	20.19	20.25	19.31	19.75
496	NYSE	RL	Tue, Jun 1, 1999	21.00	21.00	19.81	19.94
495	NYSE	RL	Fri, May 28, 1999	20.63	20.94	20.31	20.63
494	NYSE	RL	Thu, May 27, 1999	21.06	21.06	20.94	21.00
493	NYSE	RL	Wed, May 26, 1999	21.63	21.88	20.75	21.06
492	NYSE	RL	Tue, May 25, 1999	23.00	23.25	21.25	21.38
491	NYSE	RL	Mon, May 24, 1999	24.88	25.38	23.88	23.88
490	NYSE	RL	Fri, May 21, 1999	24.19	24.81	23.75	24.63
489	NYSE	RL	Thu, May 20, 1999	23.75	24.13	23.63	23.81
488	NYSE	RL	Wed, May 19, 1999	23.69	24.13	23.56	23.88
487	NYSE	RL	Tue, May 18, 1999	22.56	23.13	22.56	22.88
486	NYSE	RL	Mon, May 17, 1999	23.00	23.00	22.38	22.81
485	NYSE	RL	Fri, May 14, 1999	23.38	23.50	23.06	23.13
484	NYSE	RL	Thu, May 13, 1999	22.88	23.38	22.88	23.38
483	NYSE	RL	Wed, May 12, 1999	22.88	23.00	22.69	22.75
482	NYSE	RL	Tue, May 11, 1999	23.13	23.13	22.75	22.94
481	NYSE	RL	Mon, May 10, 1999	23.06	23.63	23.06	23.25
480	NYSE	RL	Fri, May 7, 1999	23.00	23.38	22.56	22.69
479	NYSE	RL	Thu, May 6, 1999	23.00	23.25	22.88	23.13
478	NYSE	RL	Wed, May 5, 1999	23.88	24.25	22.94	23.00
477	NYSE	RL	Tue, May 4, 1999	22.63	24.00	22.44	23.88
476	NYSE	RL	Mon, May 3, 1999	22.06	22.06	20.88	21.63
475	NYSE	RL	Fri, Apr 30, 1999	22.25	22.38	21.63	22.25
474	NYSE	RL	Thu, Apr 29, 1999	23.13	23.19	22.13	22.19
473	NYSE	RL	Wed, Apr 28, 1999	23.63	23.94	23.25	23.38
472	NYSE	RL	Tue, Apr 27, 1999	22.38	23.81	22.38	23.63
471	NYSE	RL	Mon, Apr 26, 1999	22.25	22.69	22.25	22.63
470	NYSE	RL	Fri, Apr 23, 1999	21.75	22.50	21.75	22.25
469	NYSE	RL	Thu, Apr 22, 1999	22.00	22.44	21.75	21.75
468	NYSE	RL	Wed, Apr 21, 1999	22.63	22.69	21.63	22.25
467	NYSE	RL	Tue, Apr 20, 1999	22.75	23.00	22.63	22.63
466	NYSE	RL	Mon, Apr 19, 1999	23.25	23.75	22.75	23.00
465	NYSE	RL	Fri, Apr 16, 1999	23.00	24.00	23.00	23.50
464	NYSE	RL	Thu, Apr 15, 1999	23.06	23.38	23.00	23.00
463	NYSE	RL	Wed, Apr 14, 1999	23.06	23.31	23.00	23.06
462	NYSE	RL	Tue, Apr 13, 1999	23.56	23.63	23.00	23.06
461	NYSE	RL	Mon, Apr 12, 1999	23.44	24.00	22.94	23.38
460	NYSE	RL	Fri, Apr 9, 1999	23.13	23.75	23.00	23.56
459	NYSE	RL	Thu, Apr 8, 1999	20.81	22.88	20.69	22.88
458	NYSE	RL	Wed, Apr 7, 1999	20.69	21.00	20.38	20.94
457	NYSE	RL	Tue, Apr 6, 1999	21.13	21.50	20.44	20.44
456	NYSE	RL	Mon, Apr 5, 1999	19.69	21.31	19.63	21.13
455	NYSE	RL	Thu, Apr 1, 1999	19.63	19.69	19.44	19.56
454	NYSE	RL	Wed, Mar 31, 1999	19.75	19.88	19.38	19.88
453	NYSE	RL	Tue, Mar 30, 1999	19.75	19.81	19.38	19.63
452	NYSE	RL	Mon, Mar 29, 1999	20.50	20.50	19.75	19.81
451	NYSE	RL	Fri, Mar 26, 1999	19.75	19.94	19.50	19.88
450	NYSE	RL	Thu, Mar 25, 1999	19.75	20.00	19.69	20.00
449	NYSE	RL	Wed, Mar 24, 1999	19.81	19.94	19.75	19.75
448	NYSE	RL	Tue, Mar 23, 1999	19.75	20.00	19.75	19.81
447	NYSE	RL	Mon, Mar 22, 1999	19.81	20.00	19.38	19.50
446	NYSE	RL	Fri, Mar 19, 1999	20.25	21.00	19.75	19.75
445	NYSE	RL	Thu, Mar 18, 1999	20.63	20.88	20.13	20.25
444	NYSE	RL	Wed, Mar 17, 1999	20.19	20.88	20.19	20.88
443	NYSE	RL	Tue, Mar 16, 1999	20.94	21.00	20.50	20.88
442	NYSE	RL	Mon, Mar 15, 1999	20.88	21.13	20.63	20.69
441	NYSE	RL	Fri, Mar 12, 1999	21.25	21.25	20.56	20.88
440	NYSE	RL	Thu, Mar 11, 1999	21.00	21.75	20.75	21.00
439	NYSE	RL	Wed, Mar 10, 1999	21.31	21.31	20.56	21.13
438	NYSE	RL	Tue, Mar 9, 1999	21.75	22.06	21.25	21.25
437	NYSE	RL	Mon, Mar 8, 1999	21.75	22.00	21.25	21.50
436	NYSE	RL	Fri, Mar 5, 1999	21.44	21.56	20.88	21.13
435	NYSE	RL	Thu, Mar 4, 1999	19.38	21.00	19.38	20.69
434	NYSE	RL	Wed, Mar 3, 1999	20.06	20.19	19.38	19.63
433	NYSE	RL	Tue, Mar 2, 1999	19.63	20.19	19.44	20.06
432	NYSE	RL	Mon, Mar 1, 1999	19.81	19.81	19.19	19.50
431	NYSE	RL	Fri, Feb 26, 1999	20.00	20.00	19.13	19.94
430	NYSE	RL	Thu, Feb 25, 1999	20.25	20.38	19.25	19.88
429	NYSE	RL	Wed, Feb 24, 1999	20.75	20.94	20.38	20.69
428	NYSE	RL	Tue, Feb 23, 1999	20.25	20.81	20.13	20.75
427	NYSE	RL	Mon, Feb 22, 1999	20.13	20.63	20.13	20.38
426	NYSE	RL	Fri, Feb 19, 1999	20.44	20.44	20.13	20.31
425	NYSE	RL	Thu, Feb 18, 1999	20.44	20.63	20.00	20.31
424	NYSE	RL	Wed, Feb 17, 1999	21.00	21.00	20.44	20.44
423	NYSE	RL	Tue, Feb 16, 1999	20.13	21.00	20.13	21.00
422	NYSE	RL	Fri, Feb 12, 1999	20.00	20.19	19.94	20.13
421	NYSE	RL	Thu, Feb 11, 1999	20.25	20.25	19.88	20.13
420	NYSE	RL	Wed, Feb 10, 1999	20.38	20.44	20.06	20.13
419	NYSE	RL	Tue, Feb 9, 1999	20.63	20.63	20.00	20.13
418	NYSE	RL	Mon, Feb 8, 1999	20.00	20.63	19.63	20.44
417	NYSE	RL	Fri, Feb 5, 1999	20.50	20.75	20.00	20.25
416	NYSE	RL	Thu, Feb 4, 1999	22.00	22.13	20.69	20.75
415	NYSE	RL	Wed, Feb 3, 1999	22.69	22.69	21.06	21.75
414	NYSE	RL	Tue, Feb 2, 1999	24.00	24.00	22.00	23.25
413	NYSE	RL	Mon, Feb 1, 1999	24.88	25.38	24.38	24.56
412	NYSE	RL	Fri, Jan 29, 1999	24.44	24.88	23.56	24.88
411	NYSE	RL	Thu, Jan 28, 1999	22.56	24.00	22.56	23.75
410	NYSE	RL	Wed, Jan 27, 1999	22.69	22.88	22.00	22.50
409	NYSE	RL	Tue, Jan 26, 1999	23.31	23.31	22.50	22.75
408	NYSE	RL	Mon, Jan 25, 1999	23.69	24.75	23.25	23.31
407	NYSE	RL	Fri, Jan 22, 1999	22.38	23.75	22.13	23.25
406	NYSE	RL	Thu, Jan 21, 1999	22.75	23.19	22.50	22.63
405	NYSE	RL	Wed, Jan 20, 1999	22.13	23.44	21.75	23.00
404	NYSE	RL	Tue, Jan 19, 1999	21.75	22.44	21.56	21.94
403	NYSE	RL	Fri, Jan 15, 1999	20.06	21.50	20.00	21.00
402	NYSE	RL	Thu, Jan 14, 1999	20.75	20.94	19.94	20.19
401	NYSE	RL	Wed, Jan 13, 1999	20.06	20.63	19.75	20.38
400	NYSE	RL	Tue, Jan 12, 1999	21.75	22.25	21.00	21.06
399	NYSE	RL	Mon, Jan 11, 1999	21.75	22.19	21.13	21.75
398	NYSE	RL	Fri, Jan 8, 1999	22.81	23.38	21.31	22.44
397	NYSE	RL	Thu, Jan 7, 1999	22.75	23.00	21.25	22.38
396	NYSE	RL	Wed, Jan 6, 1999	18.69	20.25	18.69	20.25
395	NYSE	RL	Tue, Jan 5, 1999	18.81	18.81	18.38	18.44
394	NYSE	RL	Mon, Jan 4, 1999	19.31	19.44	18.63	18.81
393	NYSE	RL	Thu, Dec 31, 1998	19.25	19.63	19.00	19.19
392	NYSE	RL	Wed, Dec 30, 1998	19.00	19.63	18.75	19.63
391	NYSE	RL	Tue, Dec 29, 1998	18.94	19.00	18.50	18.88
390	NYSE	RL	Mon, Dec 28, 1998	16.94	18.44	16.94	18.13
389	NYSE	RL	Thu, Dec 24, 1998	16.88	17.63	16.63	17.19
388	NYSE	RL	Wed, Dec 23, 1998	17.13	17.50	17.00	17.13
387	NYSE	RL	Tue, Dec 22, 1998	16.00	17.56	16.00	17.56
386	NYSE	RL	Mon, Dec 21, 1998	16.13	16.63	15.94	16.00
385	NYSE	RL	Fri, Dec 18, 1998	16.88	16.88	16.06	16.13
384	NYSE	RL	Thu, Dec 17, 1998	16.19	17.00	16.19	16.38
383	NYSE	RL	Wed, Dec 16, 1998	16.56	16.75	15.88	16.56
382	NYSE	RL	Tue, Dec 15, 1998	16.13	16.81	16.13	16.69
381	NYSE	RL	Mon, Dec 14, 1998	16.88	17.00	16.63	16.81
380	NYSE	RL	Fri, Dec 11, 1998	17.31	17.50	16.88	17.06
379	NYSE	RL	Thu, Dec 10, 1998	17.00	17.94	17.00	17.56
378	NYSE	RL	Wed, Dec 9, 1998	17.44	17.69	17.00	17.00
377	NYSE	RL	Tue, Dec 8, 1998	18.00	18.00	17.38	17.44
376	NYSE	RL	Mon, Dec 7, 1998	18.13	18.25	17.75	18.00
375	NYSE	RL	Fri, Dec 4, 1998	18.75	18.81	17.56	18.13
374	NYSE	RL	Thu, Dec 3, 1998	18.81	18.88	18.25	18.75
373	NYSE	RL	Wed, Dec 2, 1998	18.75	18.75	18.19	18.56
372	NYSE	RL	Tue, Dec 1, 1998	18.50	19.00	17.81	19.00
371	NYSE	RL	Mon, Nov 30, 1998	19.44	19.44	18.50	18.63
370	NYSE	RL	Fri, Nov 27, 1998	19.44	19.50	19.25	19.50
369	NYSE	RL	Wed, Nov 25, 1998	19.94	19.94	19.13	19.50
368	NYSE	RL	Tue, Nov 24, 1998	20.25	20.31	19.75	19.94
367	NYSE	RL	Mon, Nov 23, 1998	20.38	20.75	20.13	20.50
366	NYSE	RL	Fri, Nov 20, 1998	19.81	20.25	19.75	20.25
365	NYSE	RL	Thu, Nov 19, 1998	19.38	20.00	19.31	19.81
364	NYSE	RL	Wed, Nov 18, 1998	18.50	19.19	18.25	19.06
363	NYSE	RL	Tue, Nov 17, 1998	18.81	18.81	17.56	18.31
362	NYSE	RL	Mon, Nov 16, 1998	19.25	19.50	18.94	19.00
361	NYSE	RL	Fri, Nov 13, 1998	18.63	19.38	18.56	19.00
360	NYSE	RL	Thu, Nov 12, 1998	18.94	18.94	18.75	18.75
359	NYSE	RL	Wed, Nov 11, 1998	19.00	19.19	18.44	18.75
358	NYSE	RL	Tue, Nov 10, 1998	19.44	19.50	18.75	18.81
357	NYSE	RL	Mon, Nov 9, 1998	19.88	19.94	19.50	19.50
356	NYSE	RL	Fri, Nov 6, 1998	20.56	20.56	19.69	19.88
355	NYSE	RL	Thu, Nov 5, 1998	19.00	20.31	18.75	20.13
354	NYSE	RL	Wed, Nov 4, 1998	22.44	24.63	22.44	23.88
353	NYSE	RL	Tue, Nov 3, 1998	23.75	24.50	22.00	22.00
352	NYSE	RL	Mon, Nov 2, 1998	21.19	23.75	21.19	23.75
351	NYSE	RL	Fri, Oct 30, 1998	21.63	21.75	20.50	20.81
350	NYSE	RL	Thu, Oct 29, 1998	21.50	21.50	21.00	21.50
349	NYSE	RL	Wed, Oct 28, 1998	22.19	22.50	21.13	22.00
348	NYSE	RL	Tue, Oct 27, 1998	21.69	22.19	21.50	22.13
347	NYSE	RL	Mon, Oct 26, 1998	21.88	21.88	20.81	21.50
346	NYSE	RL	Fri, Oct 23, 1998	22.00	22.13	21.13	21.38
345	NYSE	RL	Thu, Oct 22, 1998	22.31	22.31	21.50	22.19
344	NYSE	RL	Wed, Oct 21, 1998	22.94	23.06	22.38	22.56
343	NYSE	RL	Tue, Oct 20, 1998	23.94	24.00	22.25	22.69
342	NYSE	RL	Mon, Oct 19, 1998	23.75	23.88	23.00	23.81
341	NYSE	RL	Fri, Oct 16, 1998	23.31	24.78	23.31	24.00
340	NYSE	RL	Thu, Oct 15, 1998	21.25	23.50	20.31	23.25
339	NYSE	RL	Wed, Oct 14, 1998	21.44	21.44	21.25	21.38
338	NYSE	RL	Tue, Oct 13, 1998	20.38	22.38	20.38	21.44
337	NYSE	RL	Mon, Oct 12, 1998	19.50	21.13	19.00	20.56
336	NYSE	RL	Fri, Oct 9, 1998	17.75	19.00	17.56	19.00
335	NYSE	RL	Thu, Oct 8, 1998	18.25	18.25	16.63	17.50
334	NYSE	RL	Wed, Oct 7, 1998	19.63	19.63	18.25	18.88
333	NYSE	RL	Tue, Oct 6, 1998	19.94	20.00	19.25	19.63
332	NYSE	RL	Mon, Oct 5, 1998	20.50	20.56	19.00	19.69
331	NYSE	RL	Fri, Oct 2, 1998	19.00	20.75	18.88	20.75
330	NYSE	RL	Thu, Oct 1, 1998	19.63	19.63	18.50	19.25
329	NYSE	RL	Wed, Sep 30, 1998	20.50	20.50	19.56	19.94
328	NYSE	RL	Tue, Sep 29, 1998	20.94	21.25	20.31	20.75
327	NYSE	RL	Mon, Sep 28, 1998	21.00	21.75	20.81	20.81
326	NYSE	RL	Fri, Sep 25, 1998	20.69	21.00	20.19	20.75
325	NYSE	RL	Thu, Sep 24, 1998	20.75	21.69	20.75	20.81
324	NYSE	RL	Wed, Sep 23, 1998	21.25	21.31	20.38	20.63
323	NYSE	RL	Tue, Sep 22, 1998	21.81	21.88	20.50	20.50
322	NYSE	RL	Mon, Sep 21, 1998	22.13	22.13	21.38	21.88
321	NYSE	RL	Fri, Sep 18, 1998	21.81	22.75	21.81	22.75
320	NYSE	RL	Thu, Sep 17, 1998	22.44	22.44	21.75	21.81
319	NYSE	RL	Wed, Sep 16, 1998	23.25	23.25	22.50	23.00
318	NYSE	RL	Tue, Sep 15, 1998	23.13	23.25	22.81	23.25
317	NYSE	RL	Mon, Sep 14, 1998	21.38	23.38	21.38	23.38
316	NYSE	RL	Fri, Sep 11, 1998	20.13	21.38	20.13	21.19
315	NYSE	RL	Thu, Sep 10, 1998	20.44	21.00	20.13	20.13
314	NYSE	RL	Wed, Sep 9, 1998	20.88	21.00	20.25	21.00
313	NYSE	RL	Tue, Sep 8, 1998	21.13	21.63	20.88	20.94
312	NYSE	RL	Fri, Sep 4, 1998	21.63	22.13	20.50	20.50
311	NYSE	RL	Thu, Sep 3, 1998	22.94	22.94	21.00	21.38
310	NYSE	RL	Wed, Sep 2, 1998	22.75	23.38	22.75	23.19
309	NYSE	RL	Tue, Sep 1, 1998	23.00	23.38	22.00	22.88
308	NYSE	RL	Mon, Aug 31, 1998	22.63	23.13	21.81	21.94
307	NYSE	RL	Fri, Aug 28, 1998	23.25	23.38	22.31	22.81
306	NYSE	RL	Thu, Aug 27, 1998	24.38	24.38	23.25	23.31
305	NYSE	RL	Wed, Aug 26, 1998	24.38	24.63	24.00	24.63
304	NYSE	RL	Tue, Aug 25, 1998	24.63	25.25	24.63	25.00
303	NYSE	RL	Mon, Aug 24, 1998	24.94	25.19	24.31	24.50
302	NYSE	RL	Fri, Aug 21, 1998	25.19	25.19	24.63	24.94
301	NYSE	RL	Thu, Aug 20, 1998	25.75	25.75	25.31	25.44
300	NYSE	RL	Wed, Aug 19, 1998	26.38	26.50	25.69	25.81
299	NYSE	RL	Tue, Aug 18, 1998	26.38	26.75	26.25	26.38
298	NYSE	RL	Mon, Aug 17, 1998	26.75	26.75	25.63	26.06
297	NYSE	RL	Fri, Aug 14, 1998	26.81	27.63	26.81	27.00
296	NYSE	RL	Thu, Aug 13, 1998	27.25	27.50	26.56	26.94
295	NYSE	RL	Wed, Aug 12, 1998	26.75	27.88	26.63	27.50
294	NYSE	RL	Tue, Aug 11, 1998	26.25	27.13	25.75	27.00
293	NYSE	RL	Mon, Aug 10, 1998	27.00	27.25	26.56	26.63
292	NYSE	RL	Fri, Aug 7, 1998	26.63	28.00	26.63	27.44
291	NYSE	RL	Thu, Aug 6, 1998	26.75	27.31	26.13	26.56
290	NYSE	RL	Wed, Aug 5, 1998	26.31	27.38	26.06	26.75
289	NYSE	RL	Tue, Aug 4, 1998	28.06	28.13	26.00	26.31
288	NYSE	RL	Mon, Aug 3, 1998	26.88	28.00	26.63	27.25
287	NYSE	RL	Fri, Jul 31, 1998	28.00	28.25	27.13	27.13
286	NYSE	RL	Thu, Jul 30, 1998	26.13	28.19	26.00	28.00
285	NYSE	RL	Wed, Jul 29, 1998	26.75	26.75	26.19	26.25
284	NYSE	RL	Tue, Jul 28, 1998	26.75	27.00	26.38	26.69
283	NYSE	RL	Mon, Jul 27, 1998	27.00	27.00	26.25	26.75
282	NYSE	RL	Fri, Jul 24, 1998	27.25	27.63	26.75	27.06
281	NYSE	RL	Thu, Jul 23, 1998	27.63	27.63	26.25	27.00
280	NYSE	RL	Wed, Jul 22, 1998	29.19	29.19	27.75	28.25
279	NYSE	RL	Tue, Jul 21, 1998	29.00	29.38	28.75	29.31
278	NYSE	RL	Mon, Jul 20, 1998	29.06	29.25	28.56	28.94
277	NYSE	RL	Fri, Jul 17, 1998	28.81	29.06	28.81	29.00
276	NYSE	RL	Thu, Jul 16, 1998	29.63	29.69	29.06	29.06
275	NYSE	RL	Wed, Jul 15, 1998	29.19	29.69	29.13	29.69
274	NYSE	RL	Tue, Jul 14, 1998	27.75	29.25	27.69	28.94
273	NYSE	RL	Mon, Jul 13, 1998	27.81	28.06	27.50	27.63
272	NYSE	RL	Fri, Jul 10, 1998	28.19	29.00	27.38	28.00
271	NYSE	RL	Thu, Jul 9, 1998	28.38	28.69	27.88	28.31
270	NYSE	RL	Wed, Jul 8, 1998	27.63	28.63	27.56	28.63
269	NYSE	RL	Tue, Jul 7, 1998	26.44	28.00	26.44	27.75
268	NYSE	RL	Mon, Jul 6, 1998	27.38	27.50	26.06	26.38
267	NYSE	RL	Thu, Jul 2, 1998	27.75	27.75	27.38	27.38
266	NYSE	RL	Wed, Jul 1, 1998	28.00	28.19	27.44	27.75
265	NYSE	RL	Tue, Jun 30, 1998	28.13	28.31	27.25	28.00
264	NYSE	RL	Mon, Jun 29, 1998	28.50	28.50	27.44	28.38
263	NYSE	RL	Fri, Jun 26, 1998	28.25	29.00	28.25	28.88
262	NYSE	RL	Thu, Jun 25, 1998	29.19	29.44	28.19	28.25
261	NYSE	RL	Wed, Jun 24, 1998	27.81	29.19	27.81	29.19
260	NYSE	RL	Tue, Jun 23, 1998	27.31	28.25	27.31	28.06
259	NYSE	RL	Mon, Jun 22, 1998	27.38	27.50	27.13	27.25
258	NYSE	RL	Fri, Jun 19, 1998	27.00	27.50	27.00	27.38
257	NYSE	RL	Thu, Jun 18, 1998	27.50	27.56	26.81	26.94
256	NYSE	RL	Wed, Jun 17, 1998	27.31	27.81	27.19	27.56
255	NYSE	RL	Tue, Jun 16, 1998	27.50	27.75	27.19	27.31
254	NYSE	RL	Mon, Jun 15, 1998	28.25	28.38	27.50	27.50
253	NYSE	RL	Fri, Jun 12, 1998	28.00	28.63	27.63	28.50
252	NYSE	RL	Thu, Jun 11, 1998	28.44	28.56	27.88	28.25
251	NYSE	RL	Wed, Jun 10, 1998	28.56	28.88	28.13	28.50
250	NYSE	RL	Tue, Jun 9, 1998	28.31	29.44	28.13	29.25
249	NYSE	RL	Mon, Jun 8, 1998	28.25	28.69	28.13	28.44
248	NYSE	RL	Fri, Jun 5, 1998	28.50	28.94	28.00	28.31
247	NYSE	RL	Thu, Jun 4, 1998	28.75	28.88	27.88	28.50
246	NYSE	RL	Wed, Jun 3, 1998	29.13	29.38	28.75	28.75
245	NYSE	RL	Tue, Jun 2, 1998	29.50	29.63	29.00	29.13
244	NYSE	RL	Mon, Jun 1, 1998	30.50	30.50	29.50	29.75
243	NYSE	RL	Fri, May 29, 1998	29.94	30.75	29.94	30.50
242	NYSE	RL	Thu, May 28, 1998	29.31	30.50	29.31	30.19
241	NYSE	RL	Wed, May 27, 1998	29.31	29.75	29.00	29.75
240	NYSE	RL	Tue, May 26, 1998	30.88	31.00	29.88	29.88
239	NYSE	RL	Fri, May 22, 1998	30.63	30.63	30.38	30.63
238	NYSE	RL	Thu, May 21, 1998	31.00	31.19	30.38	30.75
237	NYSE	RL	Wed, May 20, 1998	31.00	31.38	30.75	31.00
236	NYSE	RL	Tue, May 19, 1998	31.00	31.19	30.38	30.88
235	NYSE	RL	Mon, May 18, 1998	29.56	31.25	29.56	30.94
234	NYSE	RL	Fri, May 15, 1998	29.25	29.88	29.25	29.75
233	NYSE	RL	Thu, May 14, 1998	29.50	29.50	29.13	29.13
232	NYSE	RL	Wed, May 13, 1998	30.31	30.31	29.13	29.44
231	NYSE	RL	Tue, May 12, 1998	29.88	30.00	29.00	30.00
230	NYSE	RL	Mon, May 11, 1998	29.50	30.38	29.50	29.88
229	NYSE	RL	Fri, May 8, 1998	28.75	29.88	28.50	29.50
228	NYSE	RL	Thu, May 7, 1998	27.50	28.88	27.50	28.50
227	NYSE	RL	Wed, May 6, 1998	27.50	28.00	27.19	27.50
226	NYSE	RL	Tue, May 5, 1998	27.81	27.81	27.38	27.50
225	NYSE	RL	Mon, May 4, 1998	27.94	28.00	27.50	27.81
224	NYSE	RL	Fri, May 1, 1998	28.00	28.00	27.25	27.75
223	NYSE	RL	Thu, Apr 30, 1998	27.94	28.38	27.88	28.13
222	NYSE	RL	Wed, Apr 29, 1998	27.75	27.88	27.25	27.50
221	NYSE	RL	Tue, Apr 28, 1998	27.44	28.19	27.44	27.88
220	NYSE	RL	Mon, Apr 27, 1998	27.81	27.88	26.88	27.56
219	NYSE	RL	Fri, Apr 24, 1998	28.13	28.50	27.88	28.06
218	NYSE	RL	Thu, Apr 23, 1998	28.50	28.94	28.38	28.50
217	NYSE	RL	Wed, Apr 22, 1998	27.88	28.88	27.63	28.81
216	NYSE	RL	Tue, Apr 21, 1998	27.81	28.06	27.56	28.00
215	NYSE	RL	Mon, Apr 20, 1998	28.00	28.44	27.75	27.81
214	NYSE	RL	Fri, Apr 17, 1998	28.00	28.19	27.88	27.94
213	NYSE	RL	Thu, Apr 16, 1998	27.94	28.00	27.50	27.94
212	NYSE	RL	Wed, Apr 15, 1998	28.31	28.31	27.88	27.94
211	NYSE	RL	Tue, Apr 14, 1998	28.56	28.69	28.38	28.50
210	NYSE	RL	Mon, Apr 13, 1998	29.13	29.38	28.56	29.13
209	NYSE	RL	Thu, Apr 9, 1998	29.25	29.38	28.88	29.13
208	NYSE	RL	Wed, Apr 8, 1998	29.50	29.75	29.00	29.25
207	NYSE	RL	Tue, Apr 7, 1998	29.50	29.75	29.13	29.50
206	NYSE	RL	Mon, Apr 6, 1998	29.75	29.94	29.31	29.69
205	NYSE	RL	Fri, Apr 3, 1998	29.63	29.88	29.00	29.50
204	NYSE	RL	Thu, Apr 2, 1998	30.00	30.06	29.38	29.38
203	NYSE	RL	Wed, Apr 1, 1998	30.06	30.19	29.63	29.94
202	NYSE	RL	Tue, Mar 31, 1998	29.75	30.19	29.69	30.06
201	NYSE	RL	Mon, Mar 30, 1998	29.50	30.25	29.50	29.94
200	NYSE	RL	Fri, Mar 27, 1998	30.00	30.00	29.63	29.88
199	NYSE	RL	Thu, Mar 26, 1998	30.00	30.19	29.50	30.19
198	NYSE	RL	Wed, Mar 25, 1998	31.00	31.00	30.13	30.25
197	NYSE	RL	Tue, Mar 24, 1998	30.44	30.94	30.25	30.81
196	NYSE	RL	Mon, Mar 23, 1998	29.88	30.69	29.69	30.19
195	NYSE	RL	Fri, Mar 20, 1998	30.38	30.69	29.81	29.88
194	NYSE	RL	Thu, Mar 19, 1998	29.25	30.63	29.19	30.25
193	NYSE	RL	Wed, Mar 18, 1998	29.25	29.31	28.81	29.25
192	NYSE	RL	Tue, Mar 17, 1998	29.63	29.88	29.00	29.38
191	NYSE	RL	Mon, Mar 16, 1998	30.13	30.75	30.06	30.44
190	NYSE	RL	Fri, Mar 13, 1998	30.13	30.31	29.50	29.63
189	NYSE	RL	Thu, Mar 12, 1998	29.25	30.50	28.75	29.88
188	NYSE	RL	Wed, Mar 11, 1998	29.50	29.50	28.94	29.13
187	NYSE	RL	Tue, Mar 10, 1998	28.31	29.88	28.31	29.44
186	NYSE	RL	Mon, Mar 9, 1998	28.19	28.44	27.88	28.31
185	NYSE	RL	Fri, Mar 6, 1998	27.75	28.06	27.50	28.00
184	NYSE	RL	Thu, Mar 5, 1998	27.44	28.19	27.44	27.75
183	NYSE	RL	Wed, Mar 4, 1998	27.63	28.00	27.63	28.00
182	NYSE	RL	Tue, Mar 3, 1998	27.75	28.19	27.38	27.88
181	NYSE	RL	Mon, Mar 2, 1998	28.06	28.44	27.94	28.00
180	NYSE	RL	Fri, Feb 27, 1998	28.25	28.50	27.75	28.25
179	NYSE	RL	Thu, Feb 26, 1998	28.63	28.75	28.38	28.56
178	NYSE	RL	Wed, Feb 25, 1998	28.00	29.00	28.00	28.44
177	NYSE	RL	Tue, Feb 24, 1998	27.94	28.56	27.88	28.13
176	NYSE	RL	Mon, Feb 23, 1998	28.19	28.44	27.69	28.00
175	NYSE	RL	Fri, Feb 20, 1998	27.50	28.94	27.44	28.44
174	NYSE	RL	Thu, Feb 19, 1998	27.00	27.88	26.63	27.63
173	NYSE	RL	Wed, Feb 18, 1998	27.25	27.50	26.69	27.00
172	NYSE	RL	Tue, Feb 17, 1998	27.25	27.50	27.25	27.38
171	NYSE	RL	Fri, Feb 13, 1998	27.44	27.63	27.25	27.50
170	NYSE	RL	Thu, Feb 12, 1998	27.13	27.88	26.94	27.81
169	NYSE	RL	Wed, Feb 11, 1998	26.63	27.13	26.63	27.13
168	NYSE	RL	Tue, Feb 10, 1998	27.06	27.19	26.75	27.06
167	NYSE	RL	Mon, Feb 9, 1998	26.88	27.13	26.50	27.13
166	NYSE	RL	Fri, Feb 6, 1998	26.88	27.00	26.69	26.88
165	NYSE	RL	Thu, Feb 5, 1998	27.06	27.25	26.50	26.88
164	NYSE	RL	Wed, Feb 4, 1998	26.69	27.06	26.31	27.06
163	NYSE	RL	Tue, Feb 3, 1998	27.63	27.81	25.50	26.81
162	NYSE	RL	Mon, Feb 2, 1998	27.00	27.94	26.56	27.63
161	NYSE	RL	Fri, Jan 30, 1998	25.63	25.88	25.38	25.75
160	NYSE	RL	Thu, Jan 29, 1998	25.19	25.81	24.63	25.38
159	NYSE	RL	Wed, Jan 28, 1998	24.75	25.19	24.75	25.19
158	NYSE	RL	Tue, Jan 27, 1998	25.56	25.81	25.00	25.38
157	NYSE	RL	Mon, Jan 26, 1998	25.00	26.00	24.50	25.81
156	NYSE	RL	Fri, Jan 23, 1998	25.81	25.88	24.56	25.13
155	NYSE	RL	Thu, Jan 22, 1998	26.25	26.44	25.69	26.13
154	NYSE	RL	Wed, Jan 21, 1998	25.75	26.38	25.00	26.25
153	NYSE	RL	Tue, Jan 20, 1998	25.00	25.88	24.94	25.88
152	NYSE	RL	Fri, Jan 16, 1998	24.63	25.56	24.50	25.06
151	NYSE	RL	Thu, Jan 15, 1998	24.75	25.25	24.50	24.63
150	NYSE	RL	Wed, Jan 14, 1998	23.50	24.75	23.50	24.75
149	NYSE	RL	Tue, Jan 13, 1998	23.00	23.56	22.88	23.25
148	NYSE	RL	Mon, Jan 12, 1998	23.06	23.19	22.63	23.00
147	NYSE	RL	Fri, Jan 9, 1998	23.88	24.00	23.38	23.44
146	NYSE	RL	Thu, Jan 8, 1998	24.13	24.44	23.88	24.13
145	NYSE	RL	Wed, Jan 7, 1998	24.13	24.25	23.63	24.13
144	NYSE	RL	Tue, Jan 6, 1998	24.25	24.50	24.13	24.38
143	NYSE	RL	Mon, Jan 5, 1998	24.25	25.13	23.88	24.63
142	NYSE	RL	Fri, Jan 2, 1998	23.75	24.25	23.56	24.00
141	NYSE	RL	Wed, Dec 31, 1997	24.00	24.44	23.63	24.25
140	NYSE	RL	Tue, Dec 30, 1997	22.00	23.38	22.00	23.19
139	NYSE	RL	Mon, Dec 29, 1997	22.63	22.69	21.75	21.94
138	NYSE	RL	Fri, Dec 26, 1997	22.75	22.75	22.31	22.63
137	NYSE	RL	Wed, Dec 24, 1997	22.50	23.00	22.25	22.81
136	NYSE	RL	Tue, Dec 23, 1997	23.31	23.56	21.88	22.31
135	NYSE	RL	Mon, Dec 22, 1997	24.50	24.63	23.25	23.44
134	NYSE	RL	Fri, Dec 19, 1997	24.00	24.00	23.50	24.00
133	NYSE	RL	Thu, Dec 18, 1997	24.88	24.94	24.13	24.50
132	NYSE	RL	Wed, Dec 17, 1997	25.50	25.69	24.63	24.88
131	NYSE	RL	Tue, Dec 16, 1997	26.44	26.50	24.88	25.06
130	NYSE	RL	Mon, Dec 15, 1997	25.75	26.50	25.75	26.50
129	NYSE	RL	Fri, Dec 12, 1997	26.38	26.38	25.63	26.00
128	NYSE	RL	Thu, Dec 11, 1997	26.94	26.94	25.50	26.19
127	NYSE	RL	Wed, Dec 10, 1997	26.25	27.38	26.13	27.19
126	NYSE	RL	Tue, Dec 9, 1997	28.25	28.31	27.38	27.50
125	NYSE	RL	Mon, Dec 8, 1997	28.50	28.75	28.19	28.25
124	NYSE	RL	Fri, Dec 5, 1997	27.00	27.75	27.00	27.56
123	NYSE	RL	Thu, Dec 4, 1997	27.31	27.44	27.00	27.25
122	NYSE	RL	Wed, Dec 3, 1997	27.31	27.44	27.13	27.13
121	NYSE	RL	Tue, Dec 2, 1997	28.00	28.19	27.50	27.56
120	NYSE	RL	Mon, Dec 1, 1997	27.25	28.19	27.25	28.00
119	NYSE	RL	Fri, Nov 28, 1997	27.00	27.13	26.94	27.00
118	NYSE	RL	Wed, Nov 26, 1997	27.63	27.75	26.88	27.25
117	NYSE	RL	Tue, Nov 25, 1997	27.13	27.44	26.63	27.38
116	NYSE	RL	Mon, Nov 24, 1997	27.75	28.00	26.94	27.38
115	NYSE	RL	Fri, Nov 21, 1997	29.00	29.19	27.75	28.31
114	NYSE	RL	Thu, Nov 20, 1997	28.50	29.75	28.50	28.75
113	NYSE	RL	Wed, Nov 19, 1997	27.63	28.88	27.50	28.38
112	NYSE	RL	Tue, Nov 18, 1997	28.00	28.00	27.31	27.63
111	NYSE	RL	Mon, Nov 17, 1997	28.06	28.25	27.50	27.50
110	NYSE	RL	Fri, Nov 14, 1997	27.00	27.63	27.00	27.56
109	NYSE	RL	Thu, Nov 13, 1997	25.50	27.19	25.38	27.13
108	NYSE	RL	Wed, Nov 12, 1997	25.50	25.94	25.19	25.50
107	NYSE	RL	Tue, Nov 11, 1997	26.31	26.69	25.75	25.88
106	NYSE	RL	Mon, Nov 10, 1997	27.19	27.44	26.31	26.38
105	NYSE	RL	Fri, Nov 7, 1997	26.69	27.00	26.38	26.81
104	NYSE	RL	Thu, Nov 6, 1997	28.19	28.19	27.06	27.56
103	NYSE	RL	Wed, Nov 5, 1997	28.00	28.25	27.19	28.19
102	NYSE	RL	Tue, Nov 4, 1997	27.88	28.19	26.75	28.00
101	NYSE	RL	Mon, Nov 3, 1997	26.69	27.25	26.56	27.25
100	NYSE	RL	Fri, Oct 31, 1997	25.31	26.44	25.31	26.00
99	NYSE	RL	Thu, Oct 30, 1997	23.88	25.25	23.88	25.13
98	NYSE	RL	Wed, Oct 29, 1997	25.75	26.25	25.13	25.25
97	NYSE	RL	Tue, Oct 28, 1997	23.13	25.63	22.81	25.50
96	NYSE	RL	Mon, Oct 27, 1997	26.06	26.25	24.50	24.50
95	NYSE	RL	Fri, Oct 24, 1997	27.00	27.25	26.50	26.88
94	NYSE	RL	Thu, Oct 23, 1997	24.75	26.50	24.75	26.13
93	NYSE	RL	Wed, Oct 22, 1997	25.44	25.94	25.00	25.94
92	NYSE	RL	Tue, Oct 21, 1997	24.81	25.63	24.75	25.44
91	NYSE	RL	Mon, Oct 20, 1997	24.56	24.75	24.25	24.69
90	NYSE	RL	Fri, Oct 17, 1997	25.25	25.25	24.50	24.81
89	NYSE	RL	Thu, Oct 16, 1997	25.94	26.00	24.88	25.13
88	NYSE	RL	Wed, Oct 15, 1997	25.81	26.06	25.50	25.69
87	NYSE	RL	Tue, Oct 14, 1997	26.25	26.38	25.75	26.06
86	NYSE	RL	Mon, Oct 13, 1997	26.38	26.50	26.00	26.25
85	NYSE	RL	Fri, Oct 10, 1997	25.75	26.44	25.63	26.00
84	NYSE	RL	Thu, Oct 9, 1997	25.19	26.13	25.00	26.00
83	NYSE	RL	Wed, Oct 8, 1997	25.94	25.94	25.31	25.44
82	NYSE	RL	Tue, Oct 7, 1997	26.50	26.50	25.88	26.19
81	NYSE	RL	Mon, Oct 6, 1997	26.50	26.81	26.00	26.63
80	NYSE	RL	Fri, Oct 3, 1997	26.63	27.13	26.25	26.50
79	NYSE	RL	Thu, Oct 2, 1997	27.00	27.13	26.63	26.63
78	NYSE	RL	Wed, Oct 1, 1997	27.38	27.50	26.63	27.00
77	NYSE	RL	Tue, Sep 30, 1997	26.31	26.31	26.00	26.19
76	NYSE	RL	Mon, Sep 29, 1997	26.00	26.88	26.00	26.25
75	NYSE	RL	Fri, Sep 26, 1997	26.75	27.00	25.94	26.13
74	NYSE	RL	Thu, Sep 25, 1997	25.88	26.25	24.88	25.31
73	NYSE	RL	Wed, Sep 24, 1997	27.00	27.00	26.00	26.13
72	NYSE	RL	Tue, Sep 23, 1997	27.56	27.63	26.88	27.31
71	NYSE	RL	Mon, Sep 22, 1997	26.50	27.75	26.13	27.63
70	NYSE	RL	Fri, Sep 19, 1997	25.88	26.69	25.44	26.63
69	NYSE	RL	Thu, Sep 18, 1997	26.81	27.06	26.00	26.06
68	NYSE	RL	Wed, Sep 17, 1997	25.75	26.44	25.63	26.44
67	NYSE	RL	Tue, Sep 16, 1997	25.63	25.94	25.25	25.50
66	NYSE	RL	Mon, Sep 15, 1997	24.69	25.88	24.50	25.19
65	NYSE	RL	Fri, Sep 12, 1997	24.38	24.63	24.00	24.44
64	NYSE	RL	Thu, Sep 11, 1997	24.00	24.75	24.00	24.25
63	NYSE	RL	Wed, Sep 10, 1997	24.88	24.88	24.19	24.25
62	NYSE	RL	Tue, Sep 9, 1997	25.25	25.50	24.63	24.88
61	NYSE	RL	Mon, Sep 8, 1997	25.75	26.00	25.31	25.38
60	NYSE	RL	Fri, Sep 5, 1997	26.25	26.44	25.56	25.88
59	NYSE	RL	Thu, Sep 4, 1997	26.00	26.31	25.50	25.75
58	NYSE	RL	Wed, Sep 3, 1997	26.25	26.38	26.00	26.06
57	NYSE	RL	Tue, Sep 2, 1997	26.38	26.44	25.50	26.25
56	NYSE	RL	Fri, Aug 29, 1997	25.31	26.88	25.25	26.25
55	NYSE	RL	Thu, Aug 28, 1997	24.50	25.38	24.38	25.31
54	NYSE	RL	Wed, Aug 27, 1997	24.94	25.00	24.25	24.50
53	NYSE	RL	Tue, Aug 26, 1997	24.25	24.94	24.13	24.69
52	NYSE	RL	Mon, Aug 25, 1997	25.00	25.06	24.19	24.31
51	NYSE	RL	Fri, Aug 22, 1997	24.13	24.63	24.00	24.50
50	NYSE	RL	Thu, Aug 21, 1997	25.38	25.56	24.50	24.75
49	NYSE	RL	Wed, Aug 20, 1997	24.88	25.63	24.69	25.63
48	NYSE	RL	Tue, Aug 19, 1997	23.38	24.25	23.38	24.25
47	NYSE	RL	Mon, Aug 18, 1997	23.56	23.69	22.94	23.50
46	NYSE	RL	Fri, Aug 15, 1997	24.00	24.00	22.88	23.06
45	NYSE	RL	Thu, Aug 14, 1997	24.63	24.75	23.94	24.00
44	NYSE	RL	Wed, Aug 13, 1997	24.50	25.19	23.81	24.38
43	NYSE	RL	Tue, Aug 12, 1997	25.00	25.44	24.31	24.31
42	NYSE	RL	Mon, Aug 11, 1997	25.38	25.38	24.50	24.75
41	NYSE	RL	Fri, Aug 8, 1997	25.50	25.69	24.75	25.25
40	NYSE	RL	Thu, Aug 7, 1997	26.50	26.69	25.75	25.75
39	NYSE	RL	Wed, Aug 6, 1997	27.06	27.13	26.25	26.50
38	NYSE	RL	Tue, Aug 5, 1997	28.13	28.44	26.50	27.06
37	NYSE	RL	Mon, Aug 4, 1997	26.38	27.88	26.25	27.63
36	NYSE	RL	Fri, Aug 1, 1997	26.31	27.00	26.25	26.63
35	NYSE	RL	Thu, Jul 31, 1997	27.88	28.00	26.69	26.81
34	NYSE	RL	Wed, Jul 30, 1997	26.81	27.94	26.69	27.75
33	NYSE	RL	Tue, Jul 29, 1997	25.50	26.69	25.50	26.69
32	NYSE	RL	Mon, Jul 28, 1997	24.88	25.44	24.38	25.25
31	NYSE	RL	Fri, Jul 25, 1997	24.88	25.00	24.19	24.63
30	NYSE	RL	Thu, Jul 24, 1997	25.00	25.75	24.25	24.63
29	NYSE	RL	Wed, Jul 23, 1997	25.63	26.13	25.00	25.00
28	NYSE	RL	Tue, Jul 22, 1997	25.13	25.88	25.13	25.63
27	NYSE	RL	Mon, Jul 21, 1997	25.81	25.81	25.00	25.31
26	NYSE	RL	Fri, Jul 18, 1997	26.13	26.50	25.31	25.88
25	NYSE	RL	Thu, Jul 17, 1997	24.00	26.25	23.94	26.06
24	NYSE	RL	Wed, Jul 16, 1997	25.56	25.56	23.75	23.81
23	NYSE	RL	Tue, Jul 15, 1997	25.31	25.56	25.00	25.44
22	NYSE	RL	Mon, Jul 14, 1997	26.19	26.25	25.44	25.69
21	NYSE	RL	Fri, Jul 11, 1997	25.63	26.13	25.38	25.94
20	NYSE	RL	Thu, Jul 10, 1997	26.25	26.31	25.13	25.50
19	NYSE	RL	Wed, Jul 9, 1997	27.69	27.69	26.38	26.63
18	NYSE	RL	Tue, Jul 8, 1997	27.25	27.69	27.13	27.69
17	NYSE	RL	Mon, Jul 7, 1997	28.50	28.63	27.00	27.13
16	NYSE	RL	Thu, Jul 3, 1997	27.56	28.19	26.75	28.06
15	NYSE	RL	Wed, Jul 2, 1997	26.94	27.94	26.63	27.81
14	NYSE	RL	Tue, Jul 1, 1997	27.25	27.31	26.50	26.94
13	NYSE	RL	Mon, Jun 30, 1997	27.13	27.63	26.25	27.38
12	NYSE	RL	Fri, Jun 27, 1997	28.13	28.38	27.19	27.25
11	NYSE	RL	Thu, Jun 26, 1997	28.13	28.50	27.63	28.25
10	NYSE	RL	Wed, Jun 25, 1997	29.13	29.13	28.13	28.69
9	NYSE	RL	Tue, Jun 24, 1997	28.50	29.63	27.13	28.88
8	NYSE	RL	Mon, Jun 23, 1997	29.88	29.88	28.13	28.25
7	NYSE	RL	Fri, Jun 20, 1997	29.50	30.25	29.38	29.50
6	NYSE	RL	Thu, Jun 19, 1997	28.50	29.63	28.25	29.38
5	NYSE	RL	Wed, Jun 18, 1997	29.75	29.75	28.13	28.38
4	NYSE	RL	Tue, Jun 17, 1997	30.13	30.25	29.13	29.75
3	NYSE	RL	Mon, Jun 16, 1997	32.25	32.50	30.63	30.88
2	NYSE	RL	Fri, Jun 13, 1997	31.75	32.88	31.75	32.38
1	NYSE	RL	Thu, Jun 12, 1997	32.13	33.00	30.88	31.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Ralph Lauren Corp NYSE:RL 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