Regional Management Corp NYSE:RM Historical Prices

Below are the 3004 trading days of historical prices for RM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3004	NYSE	RM	Wed, Mar 6, 2024	22.60	22.96	22.38	22.65
3003	NYSE	RM	Tue, Mar 5, 2024	22.94	23.40	22.25	22.54
3002	NYSE	RM	Mon, Mar 4, 2024	22.95	23.50	22.83	22.87
3001	NYSE	RM	Fri, Mar 1, 2024	23.10	23.59	22.79	22.93
3000	NYSE	RM	Thu, Feb 29, 2024	23.67	23.67	22.69	23.40
2999	NYSE	RM	Wed, Feb 28, 2024	23.49	23.59	23.13	23.13
2998	NYSE	RM	Tue, Feb 27, 2024	23.54	23.86	23.33	23.46
2997	NYSE	RM	Mon, Feb 26, 2024	22.95	23.24	22.79	23.22
2996	NYSE	RM	Fri, Feb 23, 2024	22.93	23.25	22.54	23.12
2995	NYSE	RM	Thu, Feb 22, 2024	22.09	22.83	21.90	22.76
2994	NYSE	RM	Wed, Feb 21, 2024	22.38	22.70	21.98	22.29
2993	NYSE	RM	Tue, Feb 20, 2024	23.00	23.34	22.31	22.63
2992	NYSE	RM	Fri, Feb 16, 2024	23.79	24.13	22.88	23.24
2991	NYSE	RM	Thu, Feb 15, 2024	21.96	24.23	21.72	23.97
2990	NYSE	RM	Wed, Feb 14, 2024	21.27	21.97	20.88	21.95
2989	NYSE	RM	Tue, Feb 13, 2024	20.90	21.49	20.50	20.82
2988	NYSE	RM	Mon, Feb 12, 2024	22.37	22.52	21.18	21.27
2987	NYSE	RM	Fri, Feb 9, 2024	23.00	23.00	22.01	22.55
2986	NYSE	RM	Thu, Feb 8, 2024	21.01	23.24	20.62	23.05
2985	NYSE	RM	Wed, Feb 7, 2024	24.29	24.29	22.75	23.34
2984	NYSE	RM	Tue, Feb 6, 2024	23.72	24.34	23.60	23.92
2983	NYSE	RM	Mon, Feb 5, 2024	23.60	24.40	23.50	23.97
2982	NYSE	RM	Fri, Feb 2, 2024	23.67	24.44	23.60	23.89
2981	NYSE	RM	Thu, Feb 1, 2024	24.26	24.40	22.85	24.26
2980	NYSE	RM	Wed, Jan 31, 2024	25.24	25.79	23.98	24.38
2979	NYSE	RM	Tue, Jan 30, 2024	25.55	26.21	25.10	25.13
2978	NYSE	RM	Mon, Jan 29, 2024	26.39	26.44	25.64	25.89
2977	NYSE	RM	Fri, Jan 26, 2024	27.22	27.22	26.19	26.50
2976	NYSE	RM	Thu, Jan 25, 2024	26.94	27.09	26.43	26.80
2975	NYSE	RM	Wed, Jan 24, 2024	26.99	27.10	26.03	26.30
2974	NYSE	RM	Tue, Jan 23, 2024	26.54	27.37	25.98	26.42
2973	NYSE	RM	Mon, Jan 22, 2024	25.69	26.13	25.65	25.98
2972	NYSE	RM	Fri, Jan 19, 2024	24.49	25.46	24.38	25.37
2971	NYSE	RM	Thu, Jan 18, 2024	25.39	25.49	23.81	24.20
2970	NYSE	RM	Wed, Jan 17, 2024	25.22	25.74	25.22	25.48
2969	NYSE	RM	Tue, Jan 16, 2024	24.86	26.13	24.86	25.74
2968	NYSE	RM	Fri, Jan 12, 2024	25.73	25.73	24.87	25.07
2967	NYSE	RM	Thu, Jan 11, 2024	24.99	25.37	24.23	25.16
2966	NYSE	RM	Wed, Jan 10, 2024	24.69	25.62	24.69	25.03
2965	NYSE	RM	Tue, Jan 9, 2024	24.40	25.53	24.40	25.00
2964	NYSE	RM	Mon, Jan 8, 2024	25.29	25.45	24.59	24.93
2963	NYSE	RM	Fri, Jan 5, 2024	24.08	25.31	23.83	25.13
2962	NYSE	RM	Thu, Jan 4, 2024	24.40	25.10	23.91	24.48
2961	NYSE	RM	Wed, Jan 3, 2024	26.37	26.51	24.68	24.92
2960	NYSE	RM	Tue, Jan 2, 2024	24.79	26.73	24.79	26.50
2959	NYSE	RM	Fri, Dec 29, 2023	26.17	27.98	24.33	25.08
2958	NYSE	RM	Thu, Dec 28, 2023	26.67	26.77	25.79	25.83
2957	NYSE	RM	Wed, Dec 27, 2023	27.65	27.65	26.27	26.66
2956	NYSE	RM	Tue, Dec 26, 2023	27.10	27.68	27.10	27.39
2955	NYSE	RM	Fri, Dec 22, 2023	26.96	27.27	26.80	27.12
2954	NYSE	RM	Thu, Dec 21, 2023	25.83	26.58	25.68	26.58
2953	NYSE	RM	Wed, Dec 20, 2023	26.47	27.01	25.36	25.67
2952	NYSE	RM	Tue, Dec 19, 2023	25.00	26.10	24.79	25.72
2951	NYSE	RM	Mon, Dec 18, 2023	25.08	25.08	24.34	24.69
2950	NYSE	RM	Fri, Dec 15, 2023	25.56	25.56	24.34	25.09
2949	NYSE	RM	Thu, Dec 14, 2023	24.77	25.35	24.00	25.34
2948	NYSE	RM	Wed, Dec 13, 2023	23.30	24.46	22.86	24.34
2947	NYSE	RM	Tue, Dec 12, 2023	23.43	23.64	22.78	23.29
2946	NYSE	RM	Mon, Dec 11, 2023	23.28	23.38	22.73	23.28
2945	NYSE	RM	Fri, Dec 8, 2023	23.25	23.80	22.73	23.39
2944	NYSE	RM	Thu, Dec 7, 2023	22.65	23.07	22.01	23.03
2943	NYSE	RM	Wed, Dec 6, 2023	22.80	23.14	22.26	22.40
2942	NYSE	RM	Tue, Dec 5, 2023	23.31	23.31	22.28	22.42
2941	NYSE	RM	Mon, Dec 4, 2023	23.40	23.70	23.26	23.31
2940	NYSE	RM	Fri, Dec 1, 2023	22.28	23.48	22.28	23.25
2939	NYSE	RM	Thu, Nov 30, 2023	21.83	22.63	21.70	22.12
2938	NYSE	RM	Wed, Nov 29, 2023	21.34	21.63	21.34	21.60
2937	NYSE	RM	Tue, Nov 28, 2023	21.50	21.82	20.76	21.13
2936	NYSE	RM	Mon, Nov 27, 2023	21.01	21.96	21.01	21.67
2935	NYSE	RM	Fri, Nov 24, 2023	21.52	22.40	21.50	22.20
2934	NYSE	RM	Wed, Nov 22, 2023	22.00	22.00	21.60	21.76
2933	NYSE	RM	Tue, Nov 21, 2023	22.70	22.70	21.97	22.13
2932	NYSE	RM	Mon, Nov 20, 2023	23.32	23.65	23.07	22.83
2931	NYSE	RM	Fri, Nov 17, 2023	22.54	23.20	22.54	23.00
2930	NYSE	RM	Thu, Nov 16, 2023	23.55	23.55	22.04	22.24
2929	NYSE	RM	Wed, Nov 15, 2023	24.88	24.99	23.41	23.46
2928	NYSE	RM	Tue, Nov 14, 2023	24.33	24.83	23.43	24.83
2927	NYSE	RM	Mon, Nov 13, 2023	22.81	23.76	22.72	23.49
2926	NYSE	RM	Fri, Nov 10, 2023	22.53	22.97	22.19	22.81
2925	NYSE	RM	Thu, Nov 9, 2023	22.24	22.69	21.73	22.42
2924	NYSE	RM	Wed, Nov 8, 2023	21.80	22.00	21.32	21.93
2923	NYSE	RM	Tue, Nov 7, 2023	22.20	22.69	21.98	22.08
2922	NYSE	RM	Mon, Nov 6, 2023	23.50	23.67	21.96	22.09
2921	NYSE	RM	Fri, Nov 3, 2023	23.04	23.65	22.30	23.50
2920	NYSE	RM	Thu, Nov 2, 2023	22.74	23.72	20.91	22.46
2919	NYSE	RM	Wed, Nov 1, 2023	25.02	25.09	24.30	25.09
2918	NYSE	RM	Tue, Oct 31, 2023	24.79	25.02	24.51	24.86
2917	NYSE	RM	Mon, Oct 30, 2023	24.21	24.72	23.57	24.58
2916	NYSE	RM	Fri, Oct 27, 2023	23.35	23.90	23.21	23.87
2915	NYSE	RM	Thu, Oct 26, 2023	23.09	23.27	22.64	23.14
2914	NYSE	RM	Wed, Oct 25, 2023	23.44	23.48	22.76	22.96
2913	NYSE	RM	Tue, Oct 24, 2023	24.32	24.37	23.80	23.83
2912	NYSE	RM	Mon, Oct 23, 2023	24.97	25.14	24.27	24.32
2911	NYSE	RM	Fri, Oct 20, 2023	25.74	25.74	24.85	25.14
2910	NYSE	RM	Thu, Oct 19, 2023	25.11	25.63	25.01	25.53
2909	NYSE	RM	Wed, Oct 18, 2023	25.93	25.93	25.01	25.20
2908	NYSE	RM	Tue, Oct 17, 2023	25.51	26.22	25.51	26.02
2907	NYSE	RM	Mon, Oct 16, 2023	25.74	25.90	25.37	25.75
2906	NYSE	RM	Fri, Oct 13, 2023	25.75	26.06	25.21	25.42
2905	NYSE	RM	Thu, Oct 12, 2023	26.23	26.23	25.61	25.78
2904	NYSE	RM	Wed, Oct 11, 2023	26.53	26.95	26.11	26.30
2903	NYSE	RM	Tue, Oct 10, 2023	26.86	27.49	26.56	26.60
2902	NYSE	RM	Mon, Oct 9, 2023	26.10	26.95	26.10	26.70
2901	NYSE	RM	Fri, Oct 6, 2023	26.18	26.79	26.18	26.41
2900	NYSE	RM	Thu, Oct 5, 2023	26.36	26.40	25.69	26.30
2899	NYSE	RM	Wed, Oct 4, 2023	26.73	26.73	26.20	26.28
2898	NYSE	RM	Tue, Oct 3, 2023	27.00	27.25	26.53	26.75
2897	NYSE	RM	Mon, Oct 2, 2023	27.61	27.61	26.80	27.27
2896	NYSE	RM	Fri, Sep 29, 2023	28.09	28.25	27.68	27.68
2895	NYSE	RM	Thu, Sep 28, 2023	27.35	27.80	26.77	27.76
2894	NYSE	RM	Wed, Sep 27, 2023	27.51	28.08	27.13	27.22
2893	NYSE	RM	Tue, Sep 26, 2023	26.69	27.33	26.32	27.14
2892	NYSE	RM	Mon, Sep 25, 2023	26.62	26.98	26.41	26.73
2891	NYSE	RM	Fri, Sep 22, 2023	26.51	26.83	26.21	26.77
2890	NYSE	RM	Thu, Sep 21, 2023	27.15	27.15	26.36	26.59
2889	NYSE	RM	Wed, Sep 20, 2023	27.26	27.60	27.03	27.36
2888	NYSE	RM	Tue, Sep 19, 2023	26.72	27.49	26.70	27.00
2887	NYSE	RM	Mon, Sep 18, 2023	27.28	27.28	26.56	26.73
2886	NYSE	RM	Fri, Sep 15, 2023	27.83	28.02	27.43	27.84
2885	NYSE	RM	Thu, Sep 14, 2023	27.61	28.05	27.45	27.88
2884	NYSE	RM	Wed, Sep 13, 2023	27.76	27.98	27.20	27.45
2883	NYSE	RM	Tue, Sep 12, 2023	27.67	28.04	27.46	27.65
2882	NYSE	RM	Mon, Sep 11, 2023	27.29	27.55	26.92	27.51
2881	NYSE	RM	Fri, Sep 8, 2023	26.96	27.30	26.64	27.17
2880	NYSE	RM	Thu, Sep 7, 2023	26.70	26.93	26.52	26.81
2879	NYSE	RM	Wed, Sep 6, 2023	27.36	27.54	26.46	27.28
2878	NYSE	RM	Tue, Sep 5, 2023	28.36	28.36	27.39	27.41
2877	NYSE	RM	Fri, Sep 1, 2023	27.85	28.61	27.50	28.54
2876	NYSE	RM	Thu, Aug 31, 2023	28.11	28.11	27.35	27.48
2875	NYSE	RM	Wed, Aug 30, 2023	28.85	28.94	27.75	27.87
2874	NYSE	RM	Tue, Aug 29, 2023	28.65	28.97	28.59	28.94
2873	NYSE	RM	Mon, Aug 28, 2023	28.62	28.77	28.33	28.65
2872	NYSE	RM	Fri, Aug 25, 2023	28.46	28.47	27.87	28.25
2871	NYSE	RM	Thu, Aug 24, 2023	27.90	28.49	27.70	28.44
2870	NYSE	RM	Wed, Aug 23, 2023	27.50	27.97	27.50	27.97
2869	NYSE	RM	Tue, Aug 22, 2023	27.25	27.56	27.05	27.38
2868	NYSE	RM	Mon, Aug 21, 2023	27.81	28.18	27.38	27.15
2867	NYSE	RM	Fri, Aug 18, 2023	27.27	28.04	27.27	27.97
2866	NYSE	RM	Thu, Aug 17, 2023	27.69	27.69	27.27	27.46
2865	NYSE	RM	Wed, Aug 16, 2023	27.46	27.90	27.22	27.44
2864	NYSE	RM	Tue, Aug 15, 2023	27.94	28.02	27.16	27.48
2863	NYSE	RM	Mon, Aug 14, 2023	28.84	28.84	28.12	28.31
2862	NYSE	RM	Fri, Aug 11, 2023	29.74	29.76	28.97	29.07
2861	NYSE	RM	Thu, Aug 10, 2023	30.67	30.67	29.70	29.75
2860	NYSE	RM	Wed, Aug 9, 2023	30.64	30.69	30.02	30.43
2859	NYSE	RM	Tue, Aug 8, 2023	30.52	30.94	30.49	30.81
2858	NYSE	RM	Mon, Aug 7, 2023	31.15	31.36	30.45	30.89
2857	NYSE	RM	Fri, Aug 4, 2023	32.64	32.64	31.63	31.67
2856	NYSE	RM	Thu, Aug 3, 2023	33.99	33.99	31.34	32.74
2855	NYSE	RM	Wed, Aug 2, 2023	32.40	32.91	31.89	32.11
2854	NYSE	RM	Tue, Aug 1, 2023	32.19	33.45	32.19	33.16
2853	NYSE	RM	Mon, Jul 31, 2023	32.83	33.03	32.22	32.49
2852	NYSE	RM	Fri, Jul 28, 2023	33.14	33.38	32.76	32.80
2851	NYSE	RM	Thu, Jul 27, 2023	33.48	33.55	32.75	32.85
2850	NYSE	RM	Wed, Jul 26, 2023	33.82	34.53	32.92	33.26
2849	NYSE	RM	Tue, Jul 25, 2023	32.98	34.34	32.98	33.89
2848	NYSE	RM	Mon, Jul 24, 2023	33.46	33.56	32.70	32.98
2847	NYSE	RM	Fri, Jul 21, 2023	34.05	34.05	33.00	33.37
2846	NYSE	RM	Thu, Jul 20, 2023	34.60	34.60	33.27	33.80
2845	NYSE	RM	Wed, Jul 19, 2023	34.32	34.53	33.93	34.45
2844	NYSE	RM	Tue, Jul 18, 2023	33.53	34.52	33.53	33.99
2843	NYSE	RM	Mon, Jul 17, 2023	32.82	33.66	32.82	33.32
2842	NYSE	RM	Fri, Jul 14, 2023	33.58	33.77	32.47	32.64
2841	NYSE	RM	Thu, Jul 13, 2023	33.41	33.75	33.11	33.59
2840	NYSE	RM	Wed, Jul 12, 2023	32.42	32.92	32.28	32.91
2839	NYSE	RM	Tue, Jul 11, 2023	31.96	32.26	30.96	31.67
2838	NYSE	RM	Mon, Jul 10, 2023	31.68	32.35	31.45	31.53
2837	NYSE	RM	Fri, Jul 7, 2023	31.14	31.90	31.14	31.30
2836	NYSE	RM	Thu, Jul 6, 2023	31.00	31.54	30.31	31.17
2835	NYSE	RM	Wed, Jul 5, 2023	30.21	31.64	30.21	31.18
2834	NYSE	RM	Mon, Jul 3, 2023	30.06	30.90	29.97	30.68
2833	NYSE	RM	Fri, Jun 30, 2023	30.73	30.73	29.82	30.50
2832	NYSE	RM	Thu, Jun 29, 2023	30.26	30.98	30.00	30.60
2831	NYSE	RM	Wed, Jun 28, 2023	29.37	30.35	29.14	30.03
2830	NYSE	RM	Tue, Jun 27, 2023	28.03	29.68	27.86	29.58
2829	NYSE	RM	Mon, Jun 26, 2023	29.57	30.32	27.55	28.46
2828	NYSE	RM	Fri, Jun 23, 2023	29.09	30.16	28.92	29.72
2827	NYSE	RM	Thu, Jun 22, 2023	30.45	30.45	29.59	29.63
2826	NYSE	RM	Wed, Jun 21, 2023	30.75	30.91	30.42	30.61
2825	NYSE	RM	Tue, Jun 20, 2023	30.16	30.32	29.26	30.14
2824	NYSE	RM	Fri, Jun 16, 2023	31.07	31.09	30.11	30.13
2823	NYSE	RM	Thu, Jun 15, 2023	31.38	31.38	30.04	30.42
2822	NYSE	RM	Wed, Jun 14, 2023	31.38	31.38	30.15	30.52
2821	NYSE	RM	Tue, Jun 13, 2023	30.53	31.51	30.24	31.23
2820	NYSE	RM	Mon, Jun 12, 2023	29.57	31.02	29.57	30.72
2819	NYSE	RM	Fri, Jun 9, 2023	30.47	30.69	29.36	29.50
2818	NYSE	RM	Thu, Jun 8, 2023	31.81	31.81	30.42	30.55
2817	NYSE	RM	Wed, Jun 7, 2023	30.26	32.09	30.26	31.53
2816	NYSE	RM	Tue, Jun 6, 2023	27.23	30.60	27.23	30.26
2815	NYSE	RM	Mon, Jun 5, 2023	27.41	28.14	26.90	27.26
2814	NYSE	RM	Fri, Jun 2, 2023	26.77	27.31	26.56	27.26
2813	NYSE	RM	Thu, Jun 1, 2023	26.33	26.44	25.73	26.44
2812	NYSE	RM	Wed, May 31, 2023	26.40	26.83	25.75	26.15
2811	NYSE	RM	Tue, May 30, 2023	25.44	26.98	25.24	26.36
2810	NYSE	RM	Fri, May 26, 2023	25.02	25.76	24.70	25.31
2809	NYSE	RM	Thu, May 25, 2023	25.69	25.69	24.98	25.00
2808	NYSE	RM	Wed, May 24, 2023	26.58	26.58	25.77	25.88
2807	NYSE	RM	Tue, May 23, 2023	26.06	27.16	26.06	26.74
2806	NYSE	RM	Mon, May 22, 2023	26.72	26.72	26.29	26.16
2805	NYSE	RM	Fri, May 19, 2023	27.22	27.22	26.60	26.60
2804	NYSE	RM	Thu, May 18, 2023	26.81	27.31	26.40	27.12
2803	NYSE	RM	Wed, May 17, 2023	25.38	26.94	25.38	26.85
2802	NYSE	RM	Tue, May 16, 2023	25.83	25.92	25.18	25.38
2801	NYSE	RM	Mon, May 15, 2023	25.65	26.31	25.65	25.90
2800	NYSE	RM	Fri, May 12, 2023	25.71	25.91	25.19	25.65
2799	NYSE	RM	Thu, May 11, 2023	25.50	25.84	25.43	25.71
2798	NYSE	RM	Wed, May 10, 2023	26.97	26.97	25.73	25.80
2797	NYSE	RM	Tue, May 9, 2023	26.40	26.85	26.02	26.53
2796	NYSE	RM	Mon, May 8, 2023	27.50	27.61	26.67	26.69
2795	NYSE	RM	Fri, May 5, 2023	26.92	27.35	26.32	27.13
2794	NYSE	RM	Thu, May 4, 2023	26.00	26.81	25.55	26.33
2793	NYSE	RM	Wed, May 3, 2023	25.85	26.47	25.27	25.43
2792	NYSE	RM	Tue, May 2, 2023	26.69	26.69	25.52	25.56
2791	NYSE	RM	Mon, May 1, 2023	26.83	27.15	26.18	26.53
2790	NYSE	RM	Fri, Apr 28, 2023	26.91	27.62	26.33	26.76
2789	NYSE	RM	Thu, Apr 27, 2023	26.12	27.11	26.12	27.00
2788	NYSE	RM	Wed, Apr 26, 2023	25.41	26.02	25.36	25.97
2787	NYSE	RM	Tue, Apr 25, 2023	26.55	27.25	25.46	25.66
2786	NYSE	RM	Mon, Apr 24, 2023	26.81	27.08	26.70	26.96
2785	NYSE	RM	Fri, Apr 21, 2023	27.13	27.30	26.76	26.89
2784	NYSE	RM	Thu, Apr 20, 2023	26.98	27.32	26.51	27.17
2783	NYSE	RM	Wed, Apr 19, 2023	26.58	26.94	26.28	26.76
2782	NYSE	RM	Tue, Apr 18, 2023	26.68	26.84	26.37	26.59
2781	NYSE	RM	Mon, Apr 17, 2023	26.21	26.87	26.19	26.75
2780	NYSE	RM	Fri, Apr 14, 2023	26.39	26.64	26.16	26.51
2779	NYSE	RM	Thu, Apr 13, 2023	26.12	26.60	26.07	26.53
2778	NYSE	RM	Wed, Apr 12, 2023	26.69	26.69	26.02	26.18
2777	NYSE	RM	Tue, Apr 11, 2023	26.07	26.40	25.96	26.29
2776	NYSE	RM	Mon, Apr 10, 2023	25.43	26.04	25.32	25.89
2775	NYSE	RM	Thu, Apr 6, 2023	25.58	25.92	25.47	25.74
2774	NYSE	RM	Wed, Apr 5, 2023	25.51	25.80	25.14	25.46
2773	NYSE	RM	Tue, Apr 4, 2023	26.03	26.05	25.31	25.55
2772	NYSE	RM	Mon, Apr 3, 2023	26.56	26.56	25.61	26.23
2771	NYSE	RM	Fri, Mar 31, 2023	25.55	26.17	25.55	26.09
2770	NYSE	RM	Thu, Mar 30, 2023	26.29	26.29	25.41	25.54
2769	NYSE	RM	Wed, Mar 29, 2023	25.87	26.14	25.63	26.12
2768	NYSE	RM	Tue, Mar 28, 2023	25.55	25.96	25.46	25.64
2767	NYSE	RM	Mon, Mar 27, 2023	25.42	25.72	25.25	25.49
2766	NYSE	RM	Fri, Mar 24, 2023	24.83	25.23	24.63	25.12
2765	NYSE	RM	Thu, Mar 23, 2023	26.42	26.60	24.51	25.05
2764	NYSE	RM	Wed, Mar 22, 2023	26.83	27.01	26.15	26.21
2763	NYSE	RM	Tue, Mar 21, 2023	25.70	27.14	25.70	26.84
2762	NYSE	RM	Mon, Mar 20, 2023	25.28	25.75	24.38	24.97
2761	NYSE	RM	Fri, Mar 17, 2023	26.18	26.18	25.15	25.19
2760	NYSE	RM	Thu, Mar 16, 2023	25.68	27.04	25.42	26.52
2759	NYSE	RM	Wed, Mar 15, 2023	25.85	27.32	25.21	26.25
2758	NYSE	RM	Tue, Mar 14, 2023	27.81	27.81	26.05	26.78
2757	NYSE	RM	Mon, Mar 13, 2023	27.25	27.89	26.60	26.74
2756	NYSE	RM	Fri, Mar 10, 2023	29.09	29.13	27.38	27.80
2755	NYSE	RM	Thu, Mar 9, 2023	30.51	30.51	29.24	29.30
2754	NYSE	RM	Wed, Mar 8, 2023	30.59	30.91	30.17	30.45
2753	NYSE	RM	Tue, Mar 7, 2023	31.21	31.21	30.12	30.57
2752	NYSE	RM	Mon, Mar 6, 2023	31.94	31.94	30.62	31.02
2751	NYSE	RM	Fri, Mar 3, 2023	31.41	31.94	31.13	31.84
2750	NYSE	RM	Thu, Mar 2, 2023	31.26	31.42	30.72	31.29
2749	NYSE	RM	Wed, Mar 1, 2023	31.97	32.08	31.46	31.55
2748	NYSE	RM	Tue, Feb 28, 2023	31.83	32.41	31.41	31.52
2747	NYSE	RM	Mon, Feb 27, 2023	31.99	32.11	31.64	31.71
2746	NYSE	RM	Fri, Feb 24, 2023	31.50	31.93	31.32	31.76
2745	NYSE	RM	Thu, Feb 23, 2023	31.74	32.11	31.37	31.99
2744	NYSE	RM	Wed, Feb 22, 2023	32.26	32.26	31.25	31.48
2743	NYSE	RM	Tue, Feb 21, 2023	32.75	33.41	31.96	32.08
2742	NYSE	RM	Fri, Feb 17, 2023	34.04	34.11	33.55	33.33
2741	NYSE	RM	Thu, Feb 16, 2023	33.85	34.30	33.60	33.93
2740	NYSE	RM	Wed, Feb 15, 2023	33.68	34.25	33.28	34.01
2739	NYSE	RM	Tue, Feb 14, 2023	33.00	33.85	32.90	33.72
2738	NYSE	RM	Mon, Feb 13, 2023	32.97	33.23	32.68	33.16
2737	NYSE	RM	Fri, Feb 10, 2023	34.40	34.79	32.58	32.84
2736	NYSE	RM	Thu, Feb 9, 2023	37.46	38.34	34.12	34.44
2735	NYSE	RM	Wed, Feb 8, 2023	36.80	37.15	36.23	36.78
2734	NYSE	RM	Tue, Feb 7, 2023	36.01	36.94	35.41	36.78
2733	NYSE	RM	Mon, Feb 6, 2023	37.39	37.39	36.23	36.53
2732	NYSE	RM	Fri, Feb 3, 2023	36.56	38.34	36.34	37.84
2731	NYSE	RM	Thu, Feb 2, 2023	37.02	37.15	36.49	37.03
2730	NYSE	RM	Wed, Feb 1, 2023	34.19	36.32	33.80	35.98
2729	NYSE	RM	Tue, Jan 31, 2023	33.66	35.00	33.66	34.49
2728	NYSE	RM	Mon, Jan 30, 2023	33.57	34.07	33.47	33.67
2727	NYSE	RM	Fri, Jan 27, 2023	33.34	33.91	32.98	33.77
2726	NYSE	RM	Thu, Jan 26, 2023	32.97	33.50	32.97	33.50
2725	NYSE	RM	Wed, Jan 25, 2023	32.34	33.33	32.29	33.23
2724	NYSE	RM	Tue, Jan 24, 2023	32.85	33.30	32.61	32.63
2723	NYSE	RM	Mon, Jan 23, 2023	33.00	33.58	33.00	33.20
2722	NYSE	RM	Fri, Jan 20, 2023	32.34	33.15	32.03	33.12
2721	NYSE	RM	Thu, Jan 19, 2023	32.55	32.57	31.80	32.08
2720	NYSE	RM	Wed, Jan 18, 2023	32.83	32.93	32.19	32.56
2719	NYSE	RM	Tue, Jan 17, 2023	32.08	33.06	32.02	32.54
2718	NYSE	RM	Fri, Jan 13, 2023	31.74	32.41	31.41	32.29
2717	NYSE	RM	Thu, Jan 12, 2023	32.00	32.18	31.70	32.00
2716	NYSE	RM	Wed, Jan 11, 2023	31.60	31.94	31.44	31.75
2715	NYSE	RM	Tue, Jan 10, 2023	30.28	31.58	29.73	31.28
2714	NYSE	RM	Mon, Jan 9, 2023	30.27	30.71	29.91	30.16
2713	NYSE	RM	Fri, Jan 6, 2023	29.21	30.39	28.81	29.85
2712	NYSE	RM	Thu, Jan 5, 2023	29.77	29.99	28.62	28.84
2711	NYSE	RM	Wed, Jan 4, 2023	29.02	30.10	29.02	29.69
2710	NYSE	RM	Tue, Jan 3, 2023	28.23	29.43	28.22	28.95
2709	NYSE	RM	Fri, Dec 30, 2022	27.79	28.55	27.79	28.08
2708	NYSE	RM	Thu, Dec 29, 2022	27.50	27.94	27.33	27.93
2707	NYSE	RM	Wed, Dec 28, 2022	27.52	27.76	26.98	27.04
2706	NYSE	RM	Tue, Dec 27, 2022	27.75	27.91	27.19	27.52
2705	NYSE	RM	Fri, Dec 23, 2022	27.15	27.89	27.11	27.69
2704	NYSE	RM	Thu, Dec 22, 2022	27.29	27.29	26.52	27.05
2703	NYSE	RM	Wed, Dec 21, 2022	27.19	27.93	26.75	27.45
2702	NYSE	RM	Tue, Dec 20, 2022	28.13	28.13	26.91	27.23
2701	NYSE	RM	Mon, Dec 19, 2022	29.05	29.05	28.14	28.28
2700	NYSE	RM	Fri, Dec 16, 2022	29.08	29.40	28.16	29.25
2699	NYSE	RM	Thu, Dec 15, 2022	29.68	30.36	29.02	29.55
2698	NYSE	RM	Wed, Dec 14, 2022	29.93	30.90	29.93	30.20
2697	NYSE	RM	Tue, Dec 13, 2022	30.22	30.22	29.21	30.05
2696	NYSE	RM	Mon, Dec 12, 2022	29.19	29.65	28.80	29.36
2695	NYSE	RM	Fri, Dec 9, 2022	29.31	29.76	29.03	29.23
2694	NYSE	RM	Thu, Dec 8, 2022	29.23	29.70	29.15	29.29
2693	NYSE	RM	Wed, Dec 7, 2022	29.78	29.81	29.34	29.37
2692	NYSE	RM	Tue, Dec 6, 2022	30.03	30.21	29.20	30.03
2691	NYSE	RM	Mon, Dec 5, 2022	29.99	30.24	29.69	29.86
2690	NYSE	RM	Fri, Dec 2, 2022	30.19	30.39	29.92	30.11
2689	NYSE	RM	Thu, Dec 1, 2022	29.89	30.81	29.63	30.32
2688	NYSE	RM	Wed, Nov 30, 2022	29.04	29.83	28.35	29.44
2687	NYSE	RM	Tue, Nov 29, 2022	29.22	29.51	28.52	28.85
2686	NYSE	RM	Mon, Nov 28, 2022	29.19	29.38	29.10	29.23
2685	NYSE	RM	Fri, Nov 25, 2022	29.14	29.64	29.14	29.34
2684	NYSE	RM	Wed, Nov 23, 2022	29.48	29.57	28.79	29.08
2683	NYSE	RM	Tue, Nov 22, 2022	29.13	29.72	29.13	29.32
2682	NYSE	RM	Mon, Nov 21, 2022	28.81	29.42	28.81	28.98
2681	NYSE	RM	Fri, Nov 18, 2022	29.48	30.36	28.56	29.08
2680	NYSE	RM	Thu, Nov 17, 2022	28.70	28.92	28.33	28.87
2679	NYSE	RM	Wed, Nov 16, 2022	29.31	29.61	28.73	28.85
2678	NYSE	RM	Tue, Nov 15, 2022	30.09	30.63	29.37	29.48
2677	NYSE	RM	Mon, Nov 14, 2022	30.71	31.13	29.34	29.44
2676	NYSE	RM	Fri, Nov 11, 2022	32.16	32.39	30.96	31.12
2675	NYSE	RM	Thu, Nov 10, 2022	31.40	32.42	31.40	31.89
2674	NYSE	RM	Wed, Nov 9, 2022	29.87	30.34	29.77	29.99
2673	NYSE	RM	Tue, Nov 8, 2022	28.88	30.47	28.75	30.17
2672	NYSE	RM	Mon, Nov 7, 2022	28.60	29.44	28.50	28.84
2671	NYSE	RM	Fri, Nov 4, 2022	29.28	29.49	28.31	28.76
2670	NYSE	RM	Thu, Nov 3, 2022	28.55	29.72	28.49	29.00
2669	NYSE	RM	Wed, Nov 2, 2022	33.65	33.65	27.79	29.48
2668	NYSE	RM	Tue, Nov 1, 2022	33.90	34.51	33.81	34.51
2667	NYSE	RM	Mon, Oct 31, 2022	33.45	34.25	33.45	33.96
2666	NYSE	RM	Fri, Oct 28, 2022	33.18	33.98	32.65	33.45
2665	NYSE	RM	Thu, Oct 27, 2022	32.00	33.28	32.00	33.14
2664	NYSE	RM	Wed, Oct 26, 2022	31.10	32.17	30.95	31.91
2663	NYSE	RM	Tue, Oct 25, 2022	30.17	31.33	30.17	31.21
2662	NYSE	RM	Mon, Oct 24, 2022	29.44	29.98	29.00	29.84
2661	NYSE	RM	Fri, Oct 21, 2022	28.30	29.42	28.00	29.41
2660	NYSE	RM	Thu, Oct 20, 2022	28.29	28.58	27.93	28.13
2659	NYSE	RM	Wed, Oct 19, 2022	29.30	29.30	28.10	28.59
2658	NYSE	RM	Tue, Oct 18, 2022	29.67	30.03	29.00	29.62
2657	NYSE	RM	Mon, Oct 17, 2022	29.13	29.26	28.63	29.15
2656	NYSE	RM	Fri, Oct 14, 2022	29.61	29.61	28.50	28.63
2655	NYSE	RM	Thu, Oct 13, 2022	27.93	29.70	27.87	29.34
2654	NYSE	RM	Wed, Oct 12, 2022	27.42	28.48	27.42	28.30
2653	NYSE	RM	Tue, Oct 11, 2022	27.96	28.40	27.77	28.12
2652	NYSE	RM	Mon, Oct 10, 2022	28.83	28.98	28.12	28.18
2651	NYSE	RM	Fri, Oct 7, 2022	29.00	29.01	28.39	28.58
2650	NYSE	RM	Thu, Oct 6, 2022	29.63	29.63	28.94	29.12
2649	NYSE	RM	Wed, Oct 5, 2022	29.51	30.00	29.29	29.63
2648	NYSE	RM	Tue, Oct 4, 2022	28.92	30.44	28.92	30.07
2647	NYSE	RM	Mon, Oct 3, 2022	28.26	29.09	28.26	28.61
2646	NYSE	RM	Fri, Sep 30, 2022	27.81	28.40	27.81	28.04
2645	NYSE	RM	Thu, Sep 29, 2022	28.61	28.61	27.72	28.03
2644	NYSE	RM	Wed, Sep 28, 2022	28.49	29.27	28.49	29.06
2643	NYSE	RM	Tue, Sep 27, 2022	28.51	28.80	27.85	28.34
2642	NYSE	RM	Mon, Sep 26, 2022	29.00	29.35	28.23	28.42
2641	NYSE	RM	Fri, Sep 23, 2022	29.38	29.66	28.39	29.25
2640	NYSE	RM	Thu, Sep 22, 2022	30.39	30.41	29.69	29.77
2639	NYSE	RM	Wed, Sep 21, 2022	31.80	32.30	31.11	31.20
2638	NYSE	RM	Tue, Sep 20, 2022	32.00	32.05	31.11	31.77
2637	NYSE	RM	Mon, Sep 19, 2022	31.00	32.13	31.00	32.11
2636	NYSE	RM	Fri, Sep 16, 2022	31.23	31.64	30.24	31.02
2635	NYSE	RM	Thu, Sep 15, 2022	31.62	32.29	31.42	31.58
2634	NYSE	RM	Wed, Sep 14, 2022	33.50	33.50	31.82	31.97
2633	NYSE	RM	Tue, Sep 13, 2022	33.87	34.01	33.02	33.24
2632	NYSE	RM	Mon, Sep 12, 2022	34.32	34.95	33.99	34.40
2631	NYSE	RM	Fri, Sep 9, 2022	33.11	34.24	33.02	34.24
2630	NYSE	RM	Thu, Sep 8, 2022	33.33	33.33	32.70	33.11
2629	NYSE	RM	Wed, Sep 7, 2022	33.47	34.04	33.40	33.60
2628	NYSE	RM	Tue, Sep 6, 2022	33.35	33.85	32.29	33.25
2627	NYSE	RM	Fri, Sep 2, 2022	33.38	33.62	32.59	33.51
2626	NYSE	RM	Thu, Sep 1, 2022	33.52	33.52	32.53	32.86
2625	NYSE	RM	Wed, Aug 31, 2022	34.62	34.62	33.20	33.69
2624	NYSE	RM	Tue, Aug 30, 2022	35.30	35.30	34.49	34.67
2623	NYSE	RM	Mon, Aug 29, 2022	36.30	36.32	35.09	35.60
2622	NYSE	RM	Fri, Aug 26, 2022	38.13	38.13	36.49	36.72
2621	NYSE	RM	Thu, Aug 25, 2022	37.60	38.39	37.60	37.88
2620	NYSE	RM	Wed, Aug 24, 2022	37.57	37.79	37.38	37.71
2619	NYSE	RM	Tue, Aug 23, 2022	37.25	37.76	37.25	37.51
2618	NYSE	RM	Mon, Aug 22, 2022	38.23	38.23	37.45	37.62
2617	NYSE	RM	Fri, Aug 19, 2022	38.62	39.10	38.38	38.44
2616	NYSE	RM	Thu, Aug 18, 2022	38.42	39.47	38.29	39.00
2615	NYSE	RM	Wed, Aug 17, 2022	39.60	39.92	37.82	38.53
2614	NYSE	RM	Tue, Aug 16, 2022	38.98	40.00	38.40	39.83
2613	NYSE	RM	Mon, Aug 15, 2022	38.54	39.09	38.14	38.81
2612	NYSE	RM	Fri, Aug 12, 2022	38.52	38.91	37.83	38.54
2611	NYSE	RM	Thu, Aug 11, 2022	39.18	39.58	37.82	38.28
2610	NYSE	RM	Wed, Aug 10, 2022	38.59	39.27	37.95	38.78
2609	NYSE	RM	Tue, Aug 9, 2022	38.66	38.77	37.47	37.99
2608	NYSE	RM	Mon, Aug 8, 2022	39.22	40.37	38.74	39.15
2607	NYSE	RM	Fri, Aug 5, 2022	41.00	41.16	39.18	39.19
2606	NYSE	RM	Thu, Aug 4, 2022	41.14	41.87	40.69	41.09
2605	NYSE	RM	Wed, Aug 3, 2022	41.55	41.55	40.56	41.23
2604	NYSE	RM	Tue, Aug 2, 2022	41.09	41.68	40.63	40.96
2603	NYSE	RM	Mon, Aug 1, 2022	40.77	41.41	40.09	41.27
2602	NYSE	RM	Fri, Jul 29, 2022	40.25	41.06	39.45	41.00
2601	NYSE	RM	Thu, Jul 28, 2022	39.63	40.18	39.61	39.94
2600	NYSE	RM	Wed, Jul 27, 2022	39.59	40.42	39.30	40.24
2599	NYSE	RM	Tue, Jul 26, 2022	40.03	40.09	39.02	39.09
2598	NYSE	RM	Mon, Jul 25, 2022	40.01	40.39	39.94	40.01
2597	NYSE	RM	Fri, Jul 22, 2022	40.32	40.40	39.54	39.87
2596	NYSE	RM	Thu, Jul 21, 2022	40.11	40.46	39.77	40.33
2595	NYSE	RM	Wed, Jul 20, 2022	40.06	40.27	39.50	40.11
2594	NYSE	RM	Tue, Jul 19, 2022	39.69	40.70	39.48	40.23
2593	NYSE	RM	Mon, Jul 18, 2022	40.65	40.65	39.25	39.53
2592	NYSE	RM	Fri, Jul 15, 2022	39.27	40.18	38.82	39.71
2591	NYSE	RM	Thu, Jul 14, 2022	37.47	38.49	37.47	38.26
2590	NYSE	RM	Wed, Jul 13, 2022	38.26	38.65	37.52	37.99
2589	NYSE	RM	Tue, Jul 12, 2022	36.50	39.11	36.50	38.41
2588	NYSE	RM	Mon, Jul 11, 2022	37.74	37.75	36.58	37.11
2587	NYSE	RM	Fri, Jul 8, 2022	38.64	38.67	37.55	37.92
2586	NYSE	RM	Thu, Jul 7, 2022	37.96	38.38	37.72	38.12
2585	NYSE	RM	Wed, Jul 6, 2022	39.39	40.32	37.08	37.63
2584	NYSE	RM	Tue, Jul 5, 2022	38.77	39.49	38.35	39.37
2583	NYSE	RM	Fri, Jul 1, 2022	37.12	39.86	37.12	39.35
2582	NYSE	RM	Thu, Jun 30, 2022	37.27	37.75	37.02	37.37
2581	NYSE	RM	Wed, Jun 29, 2022	38.80	38.80	37.60	38.04
2580	NYSE	RM	Tue, Jun 28, 2022	39.42	39.89	38.48	38.67
2579	NYSE	RM	Mon, Jun 27, 2022	39.78	39.78	38.87	39.30
2578	NYSE	RM	Fri, Jun 24, 2022	38.64	40.03	38.64	39.25
2577	NYSE	RM	Thu, Jun 23, 2022	38.14	38.48	37.64	38.38
2576	NYSE	RM	Wed, Jun 22, 2022	37.58	38.19	37.55	38.03
2575	NYSE	RM	Tue, Jun 21, 2022	39.67	39.84	37.81	38.01
2574	NYSE	RM	Fri, Jun 17, 2022	38.03	39.79	37.99	39.65
2573	NYSE	RM	Thu, Jun 16, 2022	39.32	39.32	37.33	37.70
2572	NYSE	RM	Wed, Jun 15, 2022	39.89	41.00	39.89	40.00
2571	NYSE	RM	Tue, Jun 14, 2022	39.16	39.85	38.70	39.67
2570	NYSE	RM	Mon, Jun 13, 2022	40.28	41.13	39.05	39.23
2569	NYSE	RM	Fri, Jun 10, 2022	42.70	42.70	41.00	41.34
2568	NYSE	RM	Thu, Jun 9, 2022	43.34	44.15	42.88	43.26
2567	NYSE	RM	Wed, Jun 8, 2022	45.60	45.61	43.76	43.96
2566	NYSE	RM	Tue, Jun 7, 2022	45.80	46.30	45.78	46.12
2565	NYSE	RM	Mon, Jun 6, 2022	47.25	47.86	46.36	46.51
2564	NYSE	RM	Fri, Jun 3, 2022	48.10	48.10	47.13	47.13
2563	NYSE	RM	Thu, Jun 2, 2022	47.74	49.30	47.37	48.43
2562	NYSE	RM	Wed, Jun 1, 2022	47.56	47.70	46.18	47.40
2561	NYSE	RM	Tue, May 31, 2022	46.93	48.24	46.53	47.58
2560	NYSE	RM	Fri, May 27, 2022	47.15	47.56	46.68	47.36
2559	NYSE	RM	Thu, May 26, 2022	45.68	47.21	45.68	46.84
2558	NYSE	RM	Wed, May 25, 2022	44.38	45.75	44.20	45.66
2557	NYSE	RM	Tue, May 24, 2022	44.70	44.94	43.17	44.85
2556	NYSE	RM	Mon, May 23, 2022	44.63	45.92	44.48	45.35
2555	NYSE	RM	Fri, May 20, 2022	43.72	44.41	42.85	44.20
2554	NYSE	RM	Thu, May 19, 2022	42.58	43.50	42.58	43.29
2553	NYSE	RM	Wed, May 18, 2022	43.68	43.68	42.66	43.20
2552	NYSE	RM	Tue, May 17, 2022	44.13	44.72	43.93	44.04
2551	NYSE	RM	Mon, May 16, 2022	43.13	43.77	42.45	43.48
2550	NYSE	RM	Fri, May 13, 2022	43.16	43.73	42.39	43.12
2549	NYSE	RM	Thu, May 12, 2022	43.01	43.01	41.68	42.37
2548	NYSE	RM	Wed, May 11, 2022	44.32	44.44	43.20	43.31
2547	NYSE	RM	Tue, May 10, 2022	45.73	46.28	43.12	43.92
2546	NYSE	RM	Mon, May 9, 2022	45.79	46.30	45.01	45.73
2545	NYSE	RM	Fri, May 6, 2022	48.15	49.29	45.31	46.21
2544	NYSE	RM	Thu, May 5, 2022	47.85	48.56	46.83	48.23
2543	NYSE	RM	Wed, May 4, 2022	45.01	47.60	45.00	47.39
2542	NYSE	RM	Tue, May 3, 2022	43.71	45.50	43.71	45.23
2541	NYSE	RM	Mon, May 2, 2022	43.11	44.01	42.96	43.97
2540	NYSE	RM	Fri, Apr 29, 2022	44.08	44.81	42.86	43.05
2539	NYSE	RM	Thu, Apr 28, 2022	43.67	44.38	41.82	44.24
2538	NYSE	RM	Wed, Apr 27, 2022	43.63	43.63	42.72	43.09
2537	NYSE	RM	Tue, Apr 26, 2022	44.94	44.94	43.17	43.37
2536	NYSE	RM	Mon, Apr 25, 2022	44.76	45.90	44.05	45.52
2535	NYSE	RM	Fri, Apr 22, 2022	46.07	46.07	44.79	45.28
2534	NYSE	RM	Thu, Apr 21, 2022	48.76	48.76	45.68	45.89
2533	NYSE	RM	Wed, Apr 20, 2022	49.02	49.76	48.51	48.77
2532	NYSE	RM	Tue, Apr 19, 2022	48.15	49.20	48.15	48.67
2531	NYSE	RM	Mon, Apr 18, 2022	47.51	48.27	47.41	47.84
2530	NYSE	RM	Thu, Apr 14, 2022	48.32	48.90	47.78	47.98
2529	NYSE	RM	Wed, Apr 13, 2022	47.46	48.58	47.46	47.97
2528	NYSE	RM	Tue, Apr 12, 2022	47.86	48.22	47.33	47.47
2527	NYSE	RM	Mon, Apr 11, 2022	47.21	48.24	46.90	47.46
2526	NYSE	RM	Fri, Apr 8, 2022	46.42	47.74	46.42	47.05
2525	NYSE	RM	Thu, Apr 7, 2022	47.36	47.36	45.86	46.57
2524	NYSE	RM	Wed, Apr 6, 2022	46.99	47.73	46.29	47.25
2523	NYSE	RM	Tue, Apr 5, 2022	47.79	48.01	47.08	47.30
2522	NYSE	RM	Mon, Apr 4, 2022	48.64	48.64	47.57	47.62
2521	NYSE	RM	Fri, Apr 1, 2022	48.80	49.47	48.49	48.51
2520	NYSE	RM	Thu, Mar 31, 2022	48.19	48.88	47.99	48.57
2519	NYSE	RM	Wed, Mar 30, 2022	48.17	48.66	47.55	48.00
2518	NYSE	RM	Tue, Mar 29, 2022	47.65	48.72	47.65	48.52
2517	NYSE	RM	Mon, Mar 28, 2022	47.09	47.41	46.19	47.25
2516	NYSE	RM	Fri, Mar 25, 2022	47.04	47.54	47.04	47.33
2515	NYSE	RM	Thu, Mar 24, 2022	46.88	47.07	46.45	47.03
2514	NYSE	RM	Wed, Mar 23, 2022	47.33	47.33	46.55	46.62
2513	NYSE	RM	Tue, Mar 22, 2022	45.86	47.81	45.86	47.34
2512	NYSE	RM	Mon, Mar 21, 2022	46.81	46.81	45.49	45.90
2511	NYSE	RM	Fri, Mar 18, 2022	45.52	46.73	45.42	46.51
2510	NYSE	RM	Thu, Mar 17, 2022	45.56	45.69	44.68	45.67
2509	NYSE	RM	Wed, Mar 16, 2022	45.42	46.72	45.11	45.95
2508	NYSE	RM	Tue, Mar 15, 2022	44.70	46.17	44.42	45.01
2507	NYSE	RM	Mon, Mar 14, 2022	44.53	45.85	44.11	44.82
2506	NYSE	RM	Fri, Mar 11, 2022	45.60	45.60	44.20	44.33
2505	NYSE	RM	Thu, Mar 10, 2022	46.72	47.02	44.47	44.79
2504	NYSE	RM	Wed, Mar 9, 2022	47.29	48.59	47.28	47.83
2503	NYSE	RM	Tue, Mar 8, 2022	46.96	48.07	46.02	46.29
2502	NYSE	RM	Mon, Mar 7, 2022	49.42	49.42	46.71	47.36
2501	NYSE	RM	Fri, Mar 4, 2022	51.13	51.43	48.89	49.45
2500	NYSE	RM	Thu, Mar 3, 2022	51.55	52.29	51.20	51.99
2499	NYSE	RM	Wed, Mar 2, 2022	50.03	51.62	49.60	51.54
2498	NYSE	RM	Tue, Mar 1, 2022	50.79	52.14	49.51	50.13
2497	NYSE	RM	Mon, Feb 28, 2022	51.52	52.26	50.74	51.33
2496	NYSE	RM	Fri, Feb 25, 2022	49.99	53.02	49.99	52.41
2495	NYSE	RM	Thu, Feb 24, 2022	49.65	50.50	48.74	49.90
2494	NYSE	RM	Wed, Feb 23, 2022	52.62	53.20	51.17	51.22
2493	NYSE	RM	Tue, Feb 22, 2022	53.37	53.96	51.96	52.47
2492	NYSE	RM	Fri, Feb 18, 2022	52.08	54.26	52.08	53.01
2491	NYSE	RM	Thu, Feb 17, 2022	53.92	53.98	52.49	52.53
2490	NYSE	RM	Wed, Feb 16, 2022	54.05	54.60	53.23	53.92
2489	NYSE	RM	Tue, Feb 15, 2022	53.51	54.67	53.02	54.05
2488	NYSE	RM	Mon, Feb 14, 2022	52.59	53.19	51.99	52.92
2487	NYSE	RM	Fri, Feb 11, 2022	53.44	53.79	50.37	51.87
2486	NYSE	RM	Thu, Feb 10, 2022	54.70	56.95	53.50	53.89
2485	NYSE	RM	Wed, Feb 9, 2022	51.67	52.45	51.14	52.02
2484	NYSE	RM	Tue, Feb 8, 2022	50.50	51.60	50.19	51.04
2483	NYSE	RM	Mon, Feb 7, 2022	49.53	50.98	49.50	50.55
2482	NYSE	RM	Fri, Feb 4, 2022	49.37	49.75	48.92	49.53
2481	NYSE	RM	Thu, Feb 3, 2022	49.92	50.96	49.08	49.36
2480	NYSE	RM	Wed, Feb 2, 2022	51.43	52.19	49.80	50.08
2479	NYSE	RM	Tue, Feb 1, 2022	50.99	51.60	50.14	51.36
2478	NYSE	RM	Mon, Jan 31, 2022	48.96	50.94	48.96	50.76
2477	NYSE	RM	Fri, Jan 28, 2022	49.28	49.51	47.50	48.75
2476	NYSE	RM	Thu, Jan 27, 2022	51.45	51.73	48.99	49.39
2475	NYSE	RM	Wed, Jan 26, 2022	52.48	53.31	50.29	51.06
2474	NYSE	RM	Tue, Jan 25, 2022	50.86	52.72	50.02	52.10
2473	NYSE	RM	Mon, Jan 24, 2022	50.07	52.07	48.60	50.98
2472	NYSE	RM	Fri, Jan 21, 2022	51.09	52.02	50.37	50.84
2471	NYSE	RM	Thu, Jan 20, 2022	52.21	54.31	51.33	51.33
2470	NYSE	RM	Wed, Jan 19, 2022	52.83	52.97	51.52	52.11
2469	NYSE	RM	Tue, Jan 18, 2022	53.83	53.83	52.44	52.68
2468	NYSE	RM	Fri, Jan 14, 2022	54.77	54.82	53.89	54.43
2467	NYSE	RM	Thu, Jan 13, 2022	54.50	56.28	54.31	55.34
2466	NYSE	RM	Wed, Jan 12, 2022	54.96	55.33	54.35	54.35
2465	NYSE	RM	Tue, Jan 11, 2022	54.84	55.29	54.46	54.92
2464	NYSE	RM	Mon, Jan 10, 2022	55.75	55.75	54.31	55.04
2463	NYSE	RM	Fri, Jan 7, 2022	56.59	57.35	55.75	55.88
2462	NYSE	RM	Thu, Jan 6, 2022	55.41	56.93	54.13	56.61
2461	NYSE	RM	Wed, Jan 5, 2022	56.41	57.49	55.47	55.61
2460	NYSE	RM	Tue, Jan 4, 2022	57.50	57.69	56.21	56.56
2459	NYSE	RM	Mon, Jan 3, 2022	57.75	58.58	57.15	57.40
2458	NYSE	RM	Fri, Dec 31, 2021	56.39	57.78	56.29	57.46
2457	NYSE	RM	Thu, Dec 30, 2021	58.02	58.22	56.51	56.51
2456	NYSE	RM	Wed, Dec 29, 2021	58.31	58.68	57.61	58.11
2455	NYSE	RM	Tue, Dec 28, 2021	57.79	58.84	57.43	58.07
2454	NYSE	RM	Mon, Dec 27, 2021	57.53	57.87	56.62	57.73
2453	NYSE	RM	Thu, Dec 23, 2021	56.65	57.70	56.55	57.20
2452	NYSE	RM	Wed, Dec 22, 2021	55.89	56.95	55.89	56.65
2451	NYSE	RM	Tue, Dec 21, 2021	54.63	56.33	54.52	55.95
2450	NYSE	RM	Mon, Dec 20, 2021	54.00	54.47	52.22	53.51
2449	NYSE	RM	Fri, Dec 17, 2021	53.97	55.08	53.66	54.31
2448	NYSE	RM	Thu, Dec 16, 2021	55.10	55.36	54.13	54.19
2447	NYSE	RM	Wed, Dec 15, 2021	53.66	55.35	53.03	54.48
2446	NYSE	RM	Tue, Dec 14, 2021	54.01	55.28	53.69	54.11
2445	NYSE	RM	Mon, Dec 13, 2021	55.29	56.18	54.09	54.29
2444	NYSE	RM	Fri, Dec 10, 2021	56.63	56.63	55.45	55.77
2443	NYSE	RM	Thu, Dec 9, 2021	58.07	58.49	56.26	56.71
2442	NYSE	RM	Wed, Dec 8, 2021	57.13	58.54	57.13	58.32
2441	NYSE	RM	Tue, Dec 7, 2021	55.60	57.93	55.60	57.53
2440	NYSE	RM	Mon, Dec 6, 2021	55.28	56.56	54.64	55.51
2439	NYSE	RM	Fri, Dec 3, 2021	55.99	56.11	54.74	54.92
2438	NYSE	RM	Thu, Dec 2, 2021	54.37	56.54	54.08	56.10
2437	NYSE	RM	Wed, Dec 1, 2021	58.05	58.05	54.18	54.30
2436	NYSE	RM	Tue, Nov 30, 2021	57.97	58.25	56.52	56.56
2435	NYSE	RM	Mon, Nov 29, 2021	60.81	61.56	57.90	58.21
2434	NYSE	RM	Fri, Nov 26, 2021	61.19	61.73	58.27	60.22
2433	NYSE	RM	Wed, Nov 24, 2021	62.10	62.95	61.46	62.29
2432	NYSE	RM	Tue, Nov 23, 2021	63.08	63.94	61.77	61.78
2431	NYSE	RM	Mon, Nov 22, 2021	64.49	67.60	62.00	62.50
2430	NYSE	RM	Fri, Nov 19, 2021	60.98	61.95	60.34	61.44
2429	NYSE	RM	Thu, Nov 18, 2021	61.34	62.22	60.81	61.74
2428	NYSE	RM	Wed, Nov 17, 2021	60.86	61.94	60.60	61.50
2427	NYSE	RM	Tue, Nov 16, 2021	60.55	62.26	60.04	61.24
2426	NYSE	RM	Mon, Nov 15, 2021	60.24	62.25	59.84	60.54
2425	NYSE	RM	Fri, Nov 12, 2021	60.17	60.21	58.20	59.20
2424	NYSE	RM	Thu, Nov 11, 2021	61.21	61.37	59.76	60.02
2423	NYSE	RM	Wed, Nov 10, 2021	59.56	61.87	59.56	60.78
2422	NYSE	RM	Tue, Nov 9, 2021	58.01	60.79	57.67	60.33
2421	NYSE	RM	Mon, Nov 8, 2021	60.28	60.28	57.48	57.95
2420	NYSE	RM	Fri, Nov 5, 2021	58.13	61.13	57.80	59.50
2419	NYSE	RM	Thu, Nov 4, 2021	59.10	59.19	56.65	57.80
2418	NYSE	RM	Wed, Nov 3, 2021	57.00	58.91	55.44	58.55
2417	NYSE	RM	Tue, Nov 2, 2021	52.17	53.51	51.67	53.00
2416	NYSE	RM	Mon, Nov 1, 2021	51.17	53.15	51.17	52.05
2415	NYSE	RM	Fri, Oct 29, 2021	50.38	51.71	50.35	51.08
2414	NYSE	RM	Thu, Oct 28, 2021	51.70	51.81	49.23	50.72
2413	NYSE	RM	Wed, Oct 27, 2021	53.54	53.55	50.39	51.14
2412	NYSE	RM	Tue, Oct 26, 2021	55.36	55.54	54.01	54.05
2411	NYSE	RM	Mon, Oct 25, 2021	54.31	56.11	53.62	55.85
2410	NYSE	RM	Fri, Oct 22, 2021	55.80	56.21	53.29	54.16
2409	NYSE	RM	Thu, Oct 21, 2021	59.50	59.50	54.72	55.67
2408	NYSE	RM	Wed, Oct 20, 2021	57.78	58.93	57.18	58.71
2407	NYSE	RM	Tue, Oct 19, 2021	58.83	59.19	57.78	57.81
2406	NYSE	RM	Mon, Oct 18, 2021	57.60	59.07	57.53	58.27
2405	NYSE	RM	Fri, Oct 15, 2021	57.20	59.02	56.96	57.85
2404	NYSE	RM	Thu, Oct 14, 2021	57.15	57.92	55.24	55.86
2403	NYSE	RM	Wed, Oct 13, 2021	57.92	57.92	56.20	56.39
2402	NYSE	RM	Tue, Oct 12, 2021	57.32	57.90	57.11	57.75
2401	NYSE	RM	Mon, Oct 11, 2021	57.09	58.40	57.09	57.24
2400	NYSE	RM	Fri, Oct 8, 2021	57.08	57.86	56.31	56.47
2399	NYSE	RM	Thu, Oct 7, 2021	58.19	58.65	57.41	57.95
2398	NYSE	RM	Wed, Oct 6, 2021	57.39	57.89	56.26	57.41
2397	NYSE	RM	Tue, Oct 5, 2021	57.97	59.09	57.45	57.86
2396	NYSE	RM	Mon, Oct 4, 2021	56.74	58.39	56.50	57.51
2395	NYSE	RM	Fri, Oct 1, 2021	57.81	58.67	56.93	56.98
2394	NYSE	RM	Thu, Sep 30, 2021	59.45	59.58	57.49	58.18
2393	NYSE	RM	Wed, Sep 29, 2021	61.90	61.90	58.52	58.75
2392	NYSE	RM	Tue, Sep 28, 2021	63.73	63.85	62.62	62.76
2391	NYSE	RM	Mon, Sep 27, 2021	61.62	64.07	61.62	63.69
2390	NYSE	RM	Fri, Sep 24, 2021	59.87	61.65	59.87	61.39
2389	NYSE	RM	Thu, Sep 23, 2021	59.53	60.57	59.25	60.31
2388	NYSE	RM	Wed, Sep 22, 2021	57.79	60.05	57.79	58.95
2387	NYSE	RM	Tue, Sep 21, 2021	56.37	57.69	56.28	57.14
2386	NYSE	RM	Mon, Sep 20, 2021	59.48	59.48	55.44	56.08
2385	NYSE	RM	Fri, Sep 17, 2021	61.56	61.71	58.77	60.83
2384	NYSE	RM	Thu, Sep 16, 2021	59.73	61.77	58.74	61.28
2383	NYSE	RM	Wed, Sep 15, 2021	61.00	61.82	59.91	59.98
2382	NYSE	RM	Tue, Sep 14, 2021	60.20	63.15	60.05	60.70
2381	NYSE	RM	Mon, Sep 13, 2021	58.57	60.04	58.01	59.79
2380	NYSE	RM	Fri, Sep 10, 2021	58.25	59.90	57.91	57.91
2379	NYSE	RM	Thu, Sep 9, 2021	57.58	58.83	57.57	57.73
2378	NYSE	RM	Wed, Sep 8, 2021	57.36	57.78	56.90	57.66
2377	NYSE	RM	Tue, Sep 7, 2021	57.73	58.41	57.48	57.77
2376	NYSE	RM	Fri, Sep 3, 2021	57.99	58.25	57.39	57.72
2375	NYSE	RM	Thu, Sep 2, 2021	58.66	58.79	57.49	58.36
2374	NYSE	RM	Wed, Sep 1, 2021	59.47	59.70	58.02	58.32
2373	NYSE	RM	Tue, Aug 31, 2021	57.93	59.89	57.93	59.43
2372	NYSE	RM	Mon, Aug 30, 2021	59.02	59.02	57.81	58.23
2371	NYSE	RM	Fri, Aug 27, 2021	56.81	58.94	56.81	58.82
2370	NYSE	RM	Thu, Aug 26, 2021	57.94	58.05	56.77	56.87
2369	NYSE	RM	Wed, Aug 25, 2021	56.63	58.43	56.49	57.74
2368	NYSE	RM	Tue, Aug 24, 2021	57.40	57.54	56.54	56.63
2367	NYSE	RM	Mon, Aug 23, 2021	56.70	57.80	56.49	57.05
2366	NYSE	RM	Fri, Aug 20, 2021	55.19	56.97	54.80	56.61
2365	NYSE	RM	Thu, Aug 19, 2021	55.17	55.60	54.30	55.06
2364	NYSE	RM	Wed, Aug 18, 2021	56.50	57.02	55.71	55.72
2363	NYSE	RM	Tue, Aug 17, 2021	56.09	57.25	55.95	56.53
2362	NYSE	RM	Mon, Aug 16, 2021	55.89	56.84	55.69	56.30
2361	NYSE	RM	Fri, Aug 13, 2021	56.72	57.60	56.09	56.36
2360	NYSE	RM	Thu, Aug 12, 2021	57.31	57.31	56.06	56.69
2359	NYSE	RM	Wed, Aug 11, 2021	58.21	58.21	56.94	57.10
2358	NYSE	RM	Tue, Aug 10, 2021	58.00	58.03	57.11	57.77
2357	NYSE	RM	Mon, Aug 9, 2021	58.97	59.09	57.90	58.04
2356	NYSE	RM	Fri, Aug 6, 2021	59.14	59.58	58.65	58.93
2355	NYSE	RM	Thu, Aug 5, 2021	59.54	59.92	57.69	58.17
2354	NYSE	RM	Wed, Aug 4, 2021	54.00	60.45	54.00	59.30
2353	NYSE	RM	Tue, Aug 3, 2021	52.21	53.63	51.07	53.46
2352	NYSE	RM	Mon, Aug 2, 2021	51.70	53.88	51.63	51.79
2351	NYSE	RM	Fri, Jul 30, 2021	51.03	52.17	51.03	51.73
2350	NYSE	RM	Thu, Jul 29, 2021	51.55	51.63	51.00	51.40
2349	NYSE	RM	Wed, Jul 28, 2021	51.68	51.68	50.68	51.01
2348	NYSE	RM	Tue, Jul 27, 2021	50.82	51.60	50.71	51.54
2347	NYSE	RM	Mon, Jul 26, 2021	51.30	52.05	50.84	51.23
2346	NYSE	RM	Fri, Jul 23, 2021	50.75	51.27	50.64	51.18
2345	NYSE	RM	Thu, Jul 22, 2021	51.56	51.56	49.71	50.65
2344	NYSE	RM	Wed, Jul 21, 2021	52.00	52.75	51.63	51.75
2343	NYSE	RM	Tue, Jul 20, 2021	48.75	52.74	48.75	51.54
2342	NYSE	RM	Mon, Jul 19, 2021	48.07	48.70	46.95	48.33
2341	NYSE	RM	Fri, Jul 16, 2021	49.23	49.74	48.58	48.99
2340	NYSE	RM	Thu, Jul 15, 2021	47.60	49.13	47.51	49.05
2339	NYSE	RM	Wed, Jul 14, 2021	48.01	48.50	47.72	48.04
2338	NYSE	RM	Tue, Jul 13, 2021	47.56	48.14	47.36	47.75
2337	NYSE	RM	Mon, Jul 12, 2021	47.16	48.32	47.16	47.99
2336	NYSE	RM	Fri, Jul 9, 2021	46.07	47.49	46.07	46.80
2335	NYSE	RM	Thu, Jul 8, 2021	45.27	46.42	44.05	45.30
2334	NYSE	RM	Wed, Jul 7, 2021	45.74	46.47	45.53	46.04
2333	NYSE	RM	Tue, Jul 6, 2021	46.35	46.89	45.30	45.96
2332	NYSE	RM	Fri, Jul 2, 2021	47.05	47.58	46.24	46.34
2331	NYSE	RM	Thu, Jul 1, 2021	46.62	47.05	45.44	46.88
2330	NYSE	RM	Wed, Jun 30, 2021	46.26	46.83	45.91	46.54
2329	NYSE	RM	Tue, Jun 29, 2021	47.26	47.90	45.97	46.44
2328	NYSE	RM	Mon, Jun 28, 2021	49.92	49.92	46.50	47.18
2327	NYSE	RM	Fri, Jun 25, 2021	47.94	50.14	47.85	50.14
2326	NYSE	RM	Thu, Jun 24, 2021	47.78	48.46	47.60	47.73
2325	NYSE	RM	Wed, Jun 23, 2021	47.09	48.08	46.91	47.47
2324	NYSE	RM	Tue, Jun 22, 2021	46.44	47.13	45.69	47.13
2323	NYSE	RM	Mon, Jun 21, 2021	45.00	46.63	44.77	46.54
2322	NYSE	RM	Fri, Jun 18, 2021	45.22	45.64	44.33	45.16
2321	NYSE	RM	Thu, Jun 17, 2021	48.33	48.33	45.76	46.40
2320	NYSE	RM	Wed, Jun 16, 2021	48.82	49.21	47.92	48.11
2319	NYSE	RM	Tue, Jun 15, 2021	48.44	49.19	48.22	49.15
2318	NYSE	RM	Mon, Jun 14, 2021	50.16	50.39	48.34	48.67
2317	NYSE	RM	Fri, Jun 11, 2021	49.69	50.06	49.46	49.76
2316	NYSE	RM	Thu, Jun 10, 2021	49.80	49.94	49.13	49.30
2315	NYSE	RM	Wed, Jun 9, 2021	50.50	50.50	49.01	49.95
2314	NYSE	RM	Tue, Jun 8, 2021	50.91	52.28	49.83	51.44
2313	NYSE	RM	Mon, Jun 7, 2021	47.46	51.12	47.34	50.48
2312	NYSE	RM	Fri, Jun 4, 2021	48.55	48.55	46.30	47.03
2311	NYSE	RM	Thu, Jun 3, 2021	49.35	49.92	47.43	48.00
2310	NYSE	RM	Wed, Jun 2, 2021	50.07	51.00	48.50	49.14
2309	NYSE	RM	Tue, Jun 1, 2021	47.84	50.00	47.76	49.67
2308	NYSE	RM	Fri, May 28, 2021	46.34	47.01	46.00	46.74
2307	NYSE	RM	Thu, May 27, 2021	46.94	47.70	46.36	46.90
2306	NYSE	RM	Wed, May 26, 2021	46.03	46.55	45.82	46.39
2305	NYSE	RM	Tue, May 25, 2021	46.24	47.19	45.83	46.00
2304	NYSE	RM	Mon, May 24, 2021	45.01	47.11	44.90	46.52
2303	NYSE	RM	Fri, May 21, 2021	43.74	45.27	43.20	45.00
2302	NYSE	RM	Thu, May 20, 2021	43.45	43.91	42.25	43.23
2301	NYSE	RM	Wed, May 19, 2021	43.36	43.83	41.65	43.25
2300	NYSE	RM	Tue, May 18, 2021	44.86	45.52	43.99	44.19
2299	NYSE	RM	Mon, May 17, 2021	43.40	45.17	43.00	44.50
2298	NYSE	RM	Fri, May 14, 2021	43.58	43.79	42.56	43.29
2297	NYSE	RM	Thu, May 13, 2021	42.68	43.52	42.47	43.12
2296	NYSE	RM	Wed, May 12, 2021	43.37	43.87	42.48	42.49
2295	NYSE	RM	Tue, May 11, 2021	43.86	44.06	42.76	43.57
2294	NYSE	RM	Mon, May 10, 2021	44.00	46.29	43.98	44.43
2293	NYSE	RM	Fri, May 7, 2021	42.81	44.43	42.59	44.17
2292	NYSE	RM	Thu, May 6, 2021	42.98	43.14	41.05	42.47
2291	NYSE	RM	Wed, May 5, 2021	42.00	43.28	41.36	42.92
2290	NYSE	RM	Tue, May 4, 2021	39.25	39.25	38.17	39.00
2289	NYSE	RM	Mon, May 3, 2021	39.21	39.81	38.76	39.18
2288	NYSE	RM	Fri, Apr 30, 2021	38.93	38.93	37.95	38.73
2287	NYSE	RM	Thu, Apr 29, 2021	40.25	40.43	38.97	39.16
2286	NYSE	RM	Wed, Apr 28, 2021	39.14	40.06	39.13	39.85
2285	NYSE	RM	Tue, Apr 27, 2021	38.81	39.32	38.33	39.23
2284	NYSE	RM	Mon, Apr 26, 2021	38.80	40.00	38.52	39.16
2283	NYSE	RM	Fri, Apr 23, 2021	37.65	39.29	37.65	38.80
2282	NYSE	RM	Thu, Apr 22, 2021	38.49	38.80	37.65	37.68
2281	NYSE	RM	Wed, Apr 21, 2021	37.95	39.00	37.95	38.39
2280	NYSE	RM	Tue, Apr 20, 2021	37.43	37.73	36.44	37.72
2279	NYSE	RM	Mon, Apr 19, 2021	38.26	38.34	37.30	37.67
2278	NYSE	RM	Fri, Apr 16, 2021	38.75	39.11	38.29	38.41
2277	NYSE	RM	Thu, Apr 15, 2021	38.63	38.92	37.71	38.49
2276	NYSE	RM	Wed, Apr 14, 2021	37.40	38.45	37.40	38.39
2275	NYSE	RM	Tue, Apr 13, 2021	37.18	37.47	37.01	37.47
2274	NYSE	RM	Mon, Apr 12, 2021	36.33	37.38	36.33	37.20
2273	NYSE	RM	Fri, Apr 9, 2021	35.70	36.47	35.70	36.18
2272	NYSE	RM	Thu, Apr 8, 2021	35.71	35.94	35.23	35.69
2271	NYSE	RM	Wed, Apr 7, 2021	35.24	35.97	35.23	35.50
2270	NYSE	RM	Tue, Apr 6, 2021	34.93	35.49	34.88	35.19
2269	NYSE	RM	Mon, Apr 5, 2021	35.14	35.40	34.53	35.04
2268	NYSE	RM	Thu, Apr 1, 2021	34.89	35.01	34.21	34.76
2267	NYSE	RM	Wed, Mar 31, 2021	34.71	35.15	33.95	34.66
2266	NYSE	RM	Tue, Mar 30, 2021	34.31	35.12	34.29	34.56
2265	NYSE	RM	Mon, Mar 29, 2021	35.50	36.25	34.05	34.48
2264	NYSE	RM	Fri, Mar 26, 2021	35.69	36.28	35.57	35.71
2263	NYSE	RM	Thu, Mar 25, 2021	33.71	35.59	33.21	35.10
2262	NYSE	RM	Wed, Mar 24, 2021	34.32	35.74	33.94	33.94
2261	NYSE	RM	Tue, Mar 23, 2021	35.40	36.12	33.28	33.87
2260	NYSE	RM	Mon, Mar 22, 2021	35.28	36.24	34.86	35.71
2259	NYSE	RM	Fri, Mar 19, 2021	34.67	35.90	34.16	35.47
2258	NYSE	RM	Thu, Mar 18, 2021	35.33	35.84	34.90	34.93
2257	NYSE	RM	Wed, Mar 17, 2021	35.78	36.21	35.16	35.57
2256	NYSE	RM	Tue, Mar 16, 2021	36.87	36.87	35.94	36.10
2255	NYSE	RM	Mon, Mar 15, 2021	37.16	37.59	36.27	37.03
2254	NYSE	RM	Fri, Mar 12, 2021	36.75	38.22	36.60	36.96
2253	NYSE	RM	Thu, Mar 11, 2021	36.67	36.78	35.61	36.78
2252	NYSE	RM	Wed, Mar 10, 2021	35.98	36.67	35.41	36.49
2251	NYSE	RM	Tue, Mar 9, 2021	36.22	36.83	35.33	35.99
2250	NYSE	RM	Mon, Mar 8, 2021	37.37	37.69	35.64	35.94
2249	NYSE	RM	Fri, Mar 5, 2021	35.92	36.91	35.71	36.73
2248	NYSE	RM	Thu, Mar 4, 2021	34.75	35.75	34.59	35.28
2247	NYSE	RM	Wed, Mar 3, 2021	34.03	35.88	33.98	34.80
2246	NYSE	RM	Tue, Mar 2, 2021	33.67	34.58	33.67	34.03
2245	NYSE	RM	Mon, Mar 1, 2021	33.00	34.08	33.00	33.55
2244	NYSE	RM	Fri, Feb 26, 2021	31.68	33.17	31.66	32.37
2243	NYSE	RM	Thu, Feb 25, 2021	33.27	33.40	31.34	31.34
2242	NYSE	RM	Wed, Feb 24, 2021	32.10	33.40	32.10	32.94
2241	NYSE	RM	Tue, Feb 23, 2021	31.50	32.52	30.90	32.26
2240	NYSE	RM	Mon, Feb 22, 2021	30.88	32.50	30.86	31.62
2239	NYSE	RM	Fri, Feb 19, 2021	31.94	32.53	31.79	31.74
2238	NYSE	RM	Thu, Feb 18, 2021	31.78	32.79	31.50	32.01
2237	NYSE	RM	Wed, Feb 17, 2021	31.68	32.85	31.52	31.99
2236	NYSE	RM	Tue, Feb 16, 2021	32.81	33.00	30.75	31.85
2235	NYSE	RM	Fri, Feb 12, 2021	33.59	34.00	32.42	32.82
2234	NYSE	RM	Thu, Feb 11, 2021	31.41	34.15	31.41	33.07
2233	NYSE	RM	Wed, Feb 10, 2021	31.37	32.15	30.94	31.62
2232	NYSE	RM	Tue, Feb 9, 2021	31.44	32.12	30.37	30.53
2231	NYSE	RM	Mon, Feb 8, 2021	31.11	31.91	31.08	31.74
2230	NYSE	RM	Fri, Feb 5, 2021	30.40	31.16	30.40	31.15
2229	NYSE	RM	Thu, Feb 4, 2021	30.23	30.56	29.94	30.22
2228	NYSE	RM	Wed, Feb 3, 2021	30.61	30.99	29.97	30.29
2227	NYSE	RM	Tue, Feb 2, 2021	29.43	31.32	29.18	30.67
2226	NYSE	RM	Mon, Feb 1, 2021	28.61	29.32	27.71	28.93
2225	NYSE	RM	Fri, Jan 29, 2021	28.91	29.16	27.68	28.30
2224	NYSE	RM	Thu, Jan 28, 2021	27.11	29.34	26.78	29.16
2223	NYSE	RM	Wed, Jan 27, 2021	28.25	28.47	26.61	26.78
2222	NYSE	RM	Tue, Jan 26, 2021	29.00	29.10	28.26	28.90
2221	NYSE	RM	Mon, Jan 25, 2021	30.66	30.68	28.50	28.86
2220	NYSE	RM	Fri, Jan 22, 2021	31.60	31.60	30.86	30.93
2219	NYSE	RM	Thu, Jan 21, 2021	31.21	32.55	30.73	32.01
2218	NYSE	RM	Wed, Jan 20, 2021	31.29	31.31	30.59	31.04
2217	NYSE	RM	Tue, Jan 19, 2021	32.03	32.03	30.72	31.24
2216	NYSE	RM	Fri, Jan 15, 2021	31.48	31.73	31.07	31.61
2215	NYSE	RM	Thu, Jan 14, 2021	31.18	32.41	31.14	32.15
2214	NYSE	RM	Wed, Jan 13, 2021	31.91	31.91	30.83	30.95
2213	NYSE	RM	Tue, Jan 12, 2021	31.19	31.69	31.00	31.58
2212	NYSE	RM	Mon, Jan 11, 2021	30.34	31.19	30.17	30.85
2211	NYSE	RM	Fri, Jan 8, 2021	31.36	31.36	30.50	30.92
2210	NYSE	RM	Thu, Jan 7, 2021	31.14	31.45	30.20	31.05
2209	NYSE	RM	Wed, Jan 6, 2021	30.00	32.29	30.00	30.83
2208	NYSE	RM	Tue, Jan 5, 2021	28.65	29.79	28.65	29.40
2207	NYSE	RM	Mon, Jan 4, 2021	29.56	29.61	28.11	28.62
2206	NYSE	RM	Thu, Dec 31, 2020	28.93	30.47	28.74	29.86
2205	NYSE	RM	Wed, Dec 30, 2020	28.25	29.21	27.98	28.81
2204	NYSE	RM	Tue, Dec 29, 2020	29.09	29.09	27.97	27.97
2203	NYSE	RM	Mon, Dec 28, 2020	29.13	29.39	28.49	28.89
2202	NYSE	RM	Thu, Dec 24, 2020	28.25	28.95	28.08	28.59
2201	NYSE	RM	Wed, Dec 23, 2020	28.53	28.71	28.20	28.31
2200	NYSE	RM	Tue, Dec 22, 2020	28.35	28.67	28.23	28.36
2199	NYSE	RM	Mon, Dec 21, 2020	28.31	28.45	27.92	28.24
2198	NYSE	RM	Fri, Dec 18, 2020	28.92	29.41	28.37	28.65
2197	NYSE	RM	Thu, Dec 17, 2020	28.67	28.80	28.31	28.69
2196	NYSE	RM	Wed, Dec 16, 2020	30.14	30.62	28.73	28.75
2195	NYSE	RM	Tue, Dec 15, 2020	28.91	30.62	28.60	29.88
2194	NYSE	RM	Mon, Dec 14, 2020	27.26	29.57	27.26	28.45
2193	NYSE	RM	Fri, Dec 11, 2020	27.23	28.10	27.13	27.39
2192	NYSE	RM	Thu, Dec 10, 2020	27.33	27.73	26.31	27.65
2191	NYSE	RM	Wed, Dec 9, 2020	28.90	28.90	27.60	27.67
2190	NYSE	RM	Tue, Dec 8, 2020	28.38	29.42	28.26	28.63
2189	NYSE	RM	Mon, Dec 7, 2020	28.81	29.18	27.58	28.74
2188	NYSE	RM	Fri, Dec 4, 2020	28.00	29.05	27.94	28.89
2187	NYSE	RM	Thu, Dec 3, 2020	28.05	28.20	27.74	27.84
2186	NYSE	RM	Wed, Dec 2, 2020	28.00	28.62	27.48	28.02
2185	NYSE	RM	Tue, Dec 1, 2020	27.23	29.57	26.95	27.98
2184	NYSE	RM	Mon, Nov 30, 2020	27.51	28.13	26.52	26.73
2183	NYSE	RM	Fri, Nov 27, 2020	27.95	27.95	26.76	27.36
2182	NYSE	RM	Wed, Nov 25, 2020	28.84	28.84	27.66	27.98
2181	NYSE	RM	Tue, Nov 24, 2020	28.41	29.28	28.26	28.90
2180	NYSE	RM	Mon, Nov 23, 2020	27.51	28.61	27.51	28.21
2179	NYSE	RM	Fri, Nov 20, 2020	27.41	28.13	27.38	27.63
2178	NYSE	RM	Thu, Nov 19, 2020	25.35	27.91	25.25	27.44
2177	NYSE	RM	Wed, Nov 18, 2020	25.54	26.57	25.25	25.25
2176	NYSE	RM	Tue, Nov 17, 2020	24.76	26.27	24.48	25.20
2175	NYSE	RM	Mon, Nov 16, 2020	24.18	25.28	24.18	24.94
2174	NYSE	RM	Fri, Nov 13, 2020	25.14	25.14	24.21	24.01
2173	NYSE	RM	Thu, Nov 12, 2020	25.43	25.57	24.51	24.80
2172	NYSE	RM	Wed, Nov 11, 2020	28.15	28.15	26.24	26.51
2171	NYSE	RM	Tue, Nov 10, 2020	26.86	28.21	26.86	27.33
2170	NYSE	RM	Mon, Nov 9, 2020	26.08	29.14	26.08	26.51
2169	NYSE	RM	Fri, Nov 6, 2020	26.34	26.39	25.56	25.56
2168	NYSE	RM	Thu, Nov 5, 2020	25.07	26.56	24.86	26.00
2167	NYSE	RM	Wed, Nov 4, 2020	23.01	24.91	22.72	24.77
2166	NYSE	RM	Tue, Nov 3, 2020	20.82	23.38	20.82	23.13
2165	NYSE	RM	Mon, Nov 2, 2020	20.76	21.11	19.94	20.28
2164	NYSE	RM	Fri, Oct 30, 2020	22.37	22.93	18.99	20.32
2163	NYSE	RM	Thu, Oct 29, 2020	19.60	20.14	19.01	19.92
2162	NYSE	RM	Wed, Oct 28, 2020	19.98	20.21	19.31	19.83
2161	NYSE	RM	Tue, Oct 27, 2020	21.17	21.18	20.50	20.50
2160	NYSE	RM	Mon, Oct 26, 2020	21.41	21.42	20.50	21.09
2159	NYSE	RM	Fri, Oct 23, 2020	21.50	21.88	21.25	21.68
2158	NYSE	RM	Thu, Oct 22, 2020	21.24	21.45	21.01	21.24
2157	NYSE	RM	Wed, Oct 21, 2020	21.51	21.87	21.23	21.30
2156	NYSE	RM	Tue, Oct 20, 2020	21.69	22.10	21.40	21.59
2155	NYSE	RM	Mon, Oct 19, 2020	21.60	21.97	21.52	21.74
2154	NYSE	RM	Fri, Oct 16, 2020	21.30	21.67	20.56	21.52
2153	NYSE	RM	Thu, Oct 15, 2020	19.59	21.47	19.37	21.16
2152	NYSE	RM	Wed, Oct 14, 2020	19.94	20.16	19.75	19.88
2151	NYSE	RM	Tue, Oct 13, 2020	20.09	20.24	19.80	19.87
2150	NYSE	RM	Mon, Oct 12, 2020	20.45	20.45	20.01	20.29
2149	NYSE	RM	Fri, Oct 9, 2020	19.76	20.55	19.74	20.47
2148	NYSE	RM	Thu, Oct 8, 2020	19.21	19.81	19.21	19.59
2147	NYSE	RM	Wed, Oct 7, 2020	18.46	19.24	18.25	19.02
2146	NYSE	RM	Tue, Oct 6, 2020	18.25	18.91	18.25	18.30
2145	NYSE	RM	Mon, Oct 5, 2020	17.62	18.19	17.50	18.18
2144	NYSE	RM	Fri, Oct 2, 2020	16.57	17.41	16.45	17.35
2143	NYSE	RM	Thu, Oct 1, 2020	16.75	17.00	16.48	16.94
2142	NYSE	RM	Wed, Sep 30, 2020	16.72	17.05	16.36	16.66
2141	NYSE	RM	Tue, Sep 29, 2020	16.77	16.99	16.47	16.57
2140	NYSE	RM	Mon, Sep 28, 2020	16.47	17.05	16.47	16.80
2139	NYSE	RM	Fri, Sep 25, 2020	16.40	16.51	16.11	16.28
2138	NYSE	RM	Thu, Sep 24, 2020	16.26	16.72	15.87	16.40
2137	NYSE	RM	Wed, Sep 23, 2020	16.50	16.90	16.14	16.21
2136	NYSE	RM	Tue, Sep 22, 2020	17.06	17.06	16.46	16.61
2135	NYSE	RM	Mon, Sep 21, 2020	17.49	17.51	17.02	17.11
2134	NYSE	RM	Fri, Sep 18, 2020	18.08	18.49	17.96	17.98
2133	NYSE	RM	Thu, Sep 17, 2020	17.85	18.14	17.80	17.92
2132	NYSE	RM	Wed, Sep 16, 2020	17.74	18.35	17.74	18.16
2131	NYSE	RM	Tue, Sep 15, 2020	18.41	18.55	17.22	17.56
2130	NYSE	RM	Mon, Sep 14, 2020	18.03	18.41	17.94	18.25
2129	NYSE	RM	Fri, Sep 11, 2020	18.60	18.60	17.75	17.76
2128	NYSE	RM	Thu, Sep 10, 2020	18.62	18.71	18.25	18.27
2127	NYSE	RM	Wed, Sep 9, 2020	18.38	18.69	18.24	18.44
2126	NYSE	RM	Tue, Sep 8, 2020	18.75	18.75	18.20	18.25
2125	NYSE	RM	Fri, Sep 4, 2020	19.15	19.32	18.36	18.79
2124	NYSE	RM	Thu, Sep 3, 2020	18.60	19.21	18.60	18.69
2123	NYSE	RM	Wed, Sep 2, 2020	18.33	18.75	18.01	18.56
2122	NYSE	RM	Tue, Sep 1, 2020	18.16	18.54	18.16	18.33
2121	NYSE	RM	Mon, Aug 31, 2020	18.75	18.75	18.25	18.29
2120	NYSE	RM	Fri, Aug 28, 2020	19.10	19.10	18.50	18.72
2119	NYSE	RM	Thu, Aug 27, 2020	19.00	19.50	18.81	18.89
2118	NYSE	RM	Wed, Aug 26, 2020	18.54	19.12	18.40	19.00
2117	NYSE	RM	Tue, Aug 25, 2020	18.53	18.89	18.34	18.60
2116	NYSE	RM	Mon, Aug 24, 2020	18.08	18.60	17.81	18.36
2115	NYSE	RM	Fri, Aug 21, 2020	17.82	18.26	17.81	17.94
2114	NYSE	RM	Thu, Aug 20, 2020	17.76	18.33	17.48	18.01
2113	NYSE	RM	Wed, Aug 19, 2020	17.69	18.33	17.64	18.00
2112	NYSE	RM	Tue, Aug 18, 2020	18.19	18.19	17.38	17.68
2111	NYSE	RM	Mon, Aug 17, 2020	18.51	18.66	18.11	18.33
2110	NYSE	RM	Fri, Aug 14, 2020	17.96	18.55	17.90	18.49
2109	NYSE	RM	Thu, Aug 13, 2020	18.17	18.67	17.79	18.21
2108	NYSE	RM	Wed, Aug 12, 2020	18.62	18.62	17.60	17.96
2107	NYSE	RM	Tue, Aug 11, 2020	18.63	18.63	17.75	18.25
2106	NYSE	RM	Mon, Aug 10, 2020	17.57	18.68	17.55	18.19
2105	NYSE	RM	Fri, Aug 7, 2020	17.18	17.79	16.87	17.62
2104	NYSE	RM	Thu, Aug 6, 2020	17.12	17.65	16.40	17.27
2103	NYSE	RM	Wed, Aug 5, 2020	17.04	17.36	16.60	17.24
2102	NYSE	RM	Tue, Aug 4, 2020	15.69	16.83	15.57	16.81
2101	NYSE	RM	Mon, Aug 3, 2020	15.25	15.85	14.90	15.70
2100	NYSE	RM	Fri, Jul 31, 2020	15.54	15.74	14.87	15.19
2099	NYSE	RM	Thu, Jul 30, 2020	15.72	15.86	15.39	15.72
2098	NYSE	RM	Wed, Jul 29, 2020	16.02	16.18	15.68	16.10
2097	NYSE	RM	Tue, Jul 28, 2020	15.50	16.21	15.48	16.00
2096	NYSE	RM	Mon, Jul 27, 2020	15.42	15.64	15.14	15.56
2095	NYSE	RM	Fri, Jul 24, 2020	15.39	15.76	15.24	15.45
2094	NYSE	RM	Thu, Jul 23, 2020	15.58	15.66	15.15	15.46
2093	NYSE	RM	Wed, Jul 22, 2020	15.11	15.67	15.11	15.57
2092	NYSE	RM	Tue, Jul 21, 2020	14.96	15.42	14.96	15.39
2091	NYSE	RM	Mon, Jul 20, 2020	15.53	15.69	14.72	14.99
2090	NYSE	RM	Fri, Jul 17, 2020	16.06	16.29	15.54	15.54
2089	NYSE	RM	Thu, Jul 16, 2020	16.01	16.30	15.84	16.16
2088	NYSE	RM	Wed, Jul 15, 2020	15.87	16.30	15.22	16.20
2087	NYSE	RM	Tue, Jul 14, 2020	15.50	15.63	15.06	15.28
2086	NYSE	RM	Mon, Jul 13, 2020	15.86	15.92	15.29	15.60
2085	NYSE	RM	Fri, Jul 10, 2020	15.48	15.68	14.81	15.60
2084	NYSE	RM	Thu, Jul 9, 2020	16.24	16.48	15.23	15.63
2083	NYSE	RM	Wed, Jul 8, 2020	16.48	16.80	15.27	16.25
2082	NYSE	RM	Tue, Jul 7, 2020	17.85	17.85	16.51	16.58
2081	NYSE	RM	Mon, Jul 6, 2020	17.85	18.10	16.50	17.83
2080	NYSE	RM	Thu, Jul 2, 2020	18.45	18.65	17.33	17.46
2079	NYSE	RM	Wed, Jul 1, 2020	17.72	18.28	17.64	17.88
2078	NYSE	RM	Tue, Jun 30, 2020	17.59	17.91	17.04	17.71
2077	NYSE	RM	Mon, Jun 29, 2020	16.99	18.10	16.56	17.75
2076	NYSE	RM	Fri, Jun 26, 2020	17.25	17.25	16.42	16.72
2075	NYSE	RM	Thu, Jun 25, 2020	17.23	17.77	17.13	17.54
2074	NYSE	RM	Wed, Jun 24, 2020	17.92	17.92	16.91	17.43
2073	NYSE	RM	Tue, Jun 23, 2020	18.91	18.99	17.98	18.26
2072	NYSE	RM	Mon, Jun 22, 2020	18.04	18.62	17.67	18.50
2071	NYSE	RM	Fri, Jun 19, 2020	18.78	19.05	18.08	18.36
2070	NYSE	RM	Thu, Jun 18, 2020	18.84	19.27	18.39	18.64
2069	NYSE	RM	Wed, Jun 17, 2020	19.56	19.56	18.62	19.16
2068	NYSE	RM	Tue, Jun 16, 2020	20.38	20.52	19.45	19.51
2067	NYSE	RM	Mon, Jun 15, 2020	18.36	19.72	18.24	19.24
2066	NYSE	RM	Fri, Jun 12, 2020	19.49	19.70	18.73	19.35
2065	NYSE	RM	Thu, Jun 11, 2020	18.59	19.35	18.13	18.36
2064	NYSE	RM	Wed, Jun 10, 2020	20.42	21.89	19.27	20.37
2063	NYSE	RM	Tue, Jun 9, 2020	20.90	21.05	19.66	20.33
2062	NYSE	RM	Mon, Jun 8, 2020	21.42	22.16	21.12	21.71
2061	NYSE	RM	Fri, Jun 5, 2020	20.38	21.48	20.30	20.62
2060	NYSE	RM	Thu, Jun 4, 2020	17.95	19.92	17.66	19.47
2059	NYSE	RM	Wed, Jun 3, 2020	17.87	18.67	17.50	17.98
2058	NYSE	RM	Tue, Jun 2, 2020	16.48	17.35	16.08	17.00
2057	NYSE	RM	Mon, Jun 1, 2020	15.98	16.55	15.37	16.11
2056	NYSE	RM	Fri, May 29, 2020	16.12	16.25	15.64	15.86
2055	NYSE	RM	Thu, May 28, 2020	17.18	17.26	16.24	16.54
2054	NYSE	RM	Wed, May 27, 2020	16.50	17.01	16.01	16.90
2053	NYSE	RM	Tue, May 26, 2020	15.93	16.50	15.85	16.11
2052	NYSE	RM	Fri, May 22, 2020	15.92	15.96	14.75	15.38
2051	NYSE	RM	Thu, May 21, 2020	16.16	16.46	15.76	16.09
2050	NYSE	RM	Wed, May 20, 2020	16.23	17.07	15.96	16.25
2049	NYSE	RM	Tue, May 19, 2020	16.57	16.69	15.65	16.01
2048	NYSE	RM	Mon, May 18, 2020	16.62	16.87	15.49	16.52
2047	NYSE	RM	Fri, May 15, 2020	13.22	16.25	13.00	15.63
2046	NYSE	RM	Thu, May 14, 2020	11.00	12.37	10.33	12.02
2045	NYSE	RM	Wed, May 13, 2020	12.00	12.00	11.13	11.30
2044	NYSE	RM	Tue, May 12, 2020	13.05	13.29	12.09	12.10
2043	NYSE	RM	Mon, May 11, 2020	14.65	14.70	12.92	12.97
2042	NYSE	RM	Fri, May 8, 2020	14.03	15.05	13.82	14.96
2041	NYSE	RM	Thu, May 7, 2020	14.13	14.56	13.49	14.03
2040	NYSE	RM	Wed, May 6, 2020	14.00	14.12	12.81	13.21
2039	NYSE	RM	Tue, May 5, 2020	14.37	14.81	13.68	13.88
2038	NYSE	RM	Mon, May 4, 2020	14.16	14.26	13.11	14.16
2037	NYSE	RM	Fri, May 1, 2020	15.28	15.28	14.11	14.47
2036	NYSE	RM	Thu, Apr 30, 2020	16.85	16.85	15.25	15.94
2035	NYSE	RM	Wed, Apr 29, 2020	15.08	17.74	15.03	16.85
2034	NYSE	RM	Tue, Apr 28, 2020	15.40	15.50	14.02	14.74
2033	NYSE	RM	Mon, Apr 27, 2020	13.27	15.73	12.71	14.56
2032	NYSE	RM	Fri, Apr 24, 2020	12.24	12.65	11.74	12.58
2031	NYSE	RM	Thu, Apr 23, 2020	11.93	12.39	11.45	12.06
2030	NYSE	RM	Wed, Apr 22, 2020	12.72	13.05	11.35	11.65
2029	NYSE	RM	Tue, Apr 21, 2020	12.74	12.82	11.92	12.46
2028	NYSE	RM	Mon, Apr 20, 2020	13.96	14.01	12.91	13.33
2027	NYSE	RM	Fri, Apr 17, 2020	13.53	14.48	13.53	14.03
2026	NYSE	RM	Thu, Apr 16, 2020	14.37	14.37	12.75	12.86
2025	NYSE	RM	Wed, Apr 15, 2020	13.09	14.19	12.75	14.03
2024	NYSE	RM	Tue, Apr 14, 2020	14.85	15.15	12.75	13.24
2023	NYSE	RM	Mon, Apr 13, 2020	14.86	15.49	13.85	14.45
2022	NYSE	RM	Thu, Apr 9, 2020	14.14	15.23	13.88	14.44
2021	NYSE	RM	Wed, Apr 8, 2020	13.07	14.16	13.00	13.25
2020	NYSE	RM	Tue, Apr 7, 2020	11.55	13.57	11.55	12.95
2019	NYSE	RM	Mon, Apr 6, 2020	11.04	11.95	10.48	10.75
2018	NYSE	RM	Fri, Apr 3, 2020	12.08	12.08	10.42	10.43
2017	NYSE	RM	Thu, Apr 2, 2020	12.13	12.80	11.65	12.04
2016	NYSE	RM	Wed, Apr 1, 2020	13.00	13.18	12.04	12.25
2015	NYSE	RM	Tue, Mar 31, 2020	13.85	14.18	13.32	13.66
2014	NYSE	RM	Mon, Mar 30, 2020	14.86	15.19	13.56	13.98
2013	NYSE	RM	Fri, Mar 27, 2020	15.00	15.00	12.39	14.50
2012	NYSE	RM	Thu, Mar 26, 2020	14.74	16.97	14.74	16.66
2011	NYSE	RM	Wed, Mar 25, 2020	13.99	15.99	13.99	14.57
2010	NYSE	RM	Tue, Mar 24, 2020	12.51	14.12	12.51	13.83
2009	NYSE	RM	Mon, Mar 23, 2020	12.21	12.26	10.65	12.01
2008	NYSE	RM	Fri, Mar 20, 2020	12.86	14.63	11.69	12.27
2007	NYSE	RM	Thu, Mar 19, 2020	11.33	13.97	10.99	12.76
2006	NYSE	RM	Wed, Mar 18, 2020	15.92	15.92	11.15	11.41
2005	NYSE	RM	Tue, Mar 17, 2020	16.39	16.42	15.35	16.42
2004	NYSE	RM	Mon, Mar 16, 2020	19.02	19.02	15.85	16.07
2003	NYSE	RM	Fri, Mar 13, 2020	21.39	21.39	18.86	20.01
2002	NYSE	RM	Thu, Mar 12, 2020	21.32	21.33	19.80	20.39
2001	NYSE	RM	Wed, Mar 11, 2020	23.31	23.50	21.74	22.32
2000	NYSE	RM	Tue, Mar 10, 2020	23.61	24.04	22.71	23.85
1999	NYSE	RM	Mon, Mar 9, 2020	24.17	24.22	22.34	23.09
1998	NYSE	RM	Fri, Mar 6, 2020	24.79	25.22	24.59	25.17
1997	NYSE	RM	Thu, Mar 5, 2020	25.32	25.43	24.80	25.43
1996	NYSE	RM	Wed, Mar 4, 2020	26.21	26.21	25.44	25.88
1995	NYSE	RM	Tue, Mar 3, 2020	26.10	26.37	25.60	25.80
1994	NYSE	RM	Mon, Mar 2, 2020	25.82	26.27	25.01	26.27
1993	NYSE	RM	Fri, Feb 28, 2020	26.86	27.18	25.04	25.65
1992	NYSE	RM	Thu, Feb 27, 2020	28.30	28.44	27.43	27.57
1991	NYSE	RM	Wed, Feb 26, 2020	29.46	30.28	28.26	28.81
1990	NYSE	RM	Tue, Feb 25, 2020	28.34	28.34	27.34	27.49
1989	NYSE	RM	Mon, Feb 24, 2020	27.62	28.49	27.62	28.27
1988	NYSE	RM	Fri, Feb 21, 2020	28.33	28.33	27.90	28.09
1987	NYSE	RM	Thu, Feb 20, 2020	28.30	28.52	28.00	28.35
1986	NYSE	RM	Wed, Feb 19, 2020	28.25	28.38	27.92	28.30
1985	NYSE	RM	Tue, Feb 18, 2020	27.62	28.20	27.62	28.11
1984	NYSE	RM	Fri, Feb 14, 2020	28.13	28.13	27.28	27.62
1983	NYSE	RM	Thu, Feb 13, 2020	28.10	28.17	27.97	28.10
1982	NYSE	RM	Wed, Feb 12, 2020	28.13	28.28	27.81	28.17
1981	NYSE	RM	Tue, Feb 11, 2020	26.85	28.25	26.78	28.00
1980	NYSE	RM	Mon, Feb 10, 2020	26.70	26.94	26.55	26.80
1979	NYSE	RM	Fri, Feb 7, 2020	26.70	26.84	26.55	26.71
1978	NYSE	RM	Thu, Feb 6, 2020	26.78	27.18	26.49	26.75
1977	NYSE	RM	Wed, Feb 5, 2020	25.95	26.80	25.83	26.75
1976	NYSE	RM	Tue, Feb 4, 2020	26.56	27.00	25.71	25.75
1975	NYSE	RM	Mon, Feb 3, 2020	27.65	27.65	26.11	26.30
1974	NYSE	RM	Fri, Jan 31, 2020	27.71	27.75	27.35	27.55
1973	NYSE	RM	Thu, Jan 30, 2020	27.67	27.92	27.62	27.80
1972	NYSE	RM	Wed, Jan 29, 2020	27.84	27.88	27.42	27.87
1971	NYSE	RM	Tue, Jan 28, 2020	28.17	28.17	27.76	27.89
1970	NYSE	RM	Mon, Jan 27, 2020	27.39	27.94	27.36	27.79
1969	NYSE	RM	Fri, Jan 24, 2020	27.96	28.04	27.61	27.83
1968	NYSE	RM	Thu, Jan 23, 2020	27.50	28.40	26.89	28.14
1967	NYSE	RM	Wed, Jan 22, 2020	27.88	28.05	27.61	27.78
1966	NYSE	RM	Tue, Jan 21, 2020	28.88	28.89	27.77	27.84
1965	NYSE	RM	Fri, Jan 17, 2020	28.89	29.08	28.58	28.99
1964	NYSE	RM	Thu, Jan 16, 2020	28.73	28.92	28.35	28.79
1963	NYSE	RM	Wed, Jan 15, 2020	28.66	28.71	28.07	28.67
1962	NYSE	RM	Tue, Jan 14, 2020	28.78	29.18	28.57	28.78
1961	NYSE	RM	Mon, Jan 13, 2020	28.70	28.95	28.34	28.93
1960	NYSE	RM	Fri, Jan 10, 2020	29.10	29.10	28.67	28.68
1959	NYSE	RM	Thu, Jan 9, 2020	29.15	29.39	28.95	29.02
1958	NYSE	RM	Wed, Jan 8, 2020	28.96	29.26	28.70	29.08
1957	NYSE	RM	Tue, Jan 7, 2020	29.07	29.18	28.52	28.95
1956	NYSE	RM	Mon, Jan 6, 2020	29.47	29.50	29.00	29.18
1955	NYSE	RM	Fri, Jan 3, 2020	29.70	29.95	29.58	29.63
1954	NYSE	RM	Thu, Jan 2, 2020	30.30	30.78	29.65	30.02
1953	NYSE	RM	Tue, Dec 31, 2019	29.70	30.39	29.48	30.03
1952	NYSE	RM	Mon, Dec 30, 2019	29.49	29.91	29.33	29.71
1951	NYSE	RM	Fri, Dec 27, 2019	29.71	29.71	29.09	29.61
1950	NYSE	RM	Thu, Dec 26, 2019	30.44	30.74	29.62	29.71
1949	NYSE	RM	Tue, Dec 24, 2019	30.41	30.56	30.15	30.56
1948	NYSE	RM	Mon, Dec 23, 2019	30.69	30.98	30.15	30.36
1947	NYSE	RM	Fri, Dec 20, 2019	31.07	31.14	30.44	30.65
1946	NYSE	RM	Thu, Dec 19, 2019	30.77	31.37	30.75	30.96
1945	NYSE	RM	Wed, Dec 18, 2019	31.03	31.11	30.76	30.76
1944	NYSE	RM	Tue, Dec 17, 2019	31.27	31.46	30.91	31.04
1943	NYSE	RM	Mon, Dec 16, 2019	31.53	31.86	31.25	31.25
1942	NYSE	RM	Fri, Dec 13, 2019	31.31	31.73	30.94	31.41
1941	NYSE	RM	Thu, Dec 12, 2019	30.63	31.17	30.43	31.05
1940	NYSE	RM	Wed, Dec 11, 2019	31.05	31.21	30.45	30.70
1939	NYSE	RM	Tue, Dec 10, 2019	31.22	31.63	30.59	30.98
1938	NYSE	RM	Mon, Dec 9, 2019	31.29	31.51	31.07	31.19
1937	NYSE	RM	Fri, Dec 6, 2019	31.44	31.54	31.12	31.36
1936	NYSE	RM	Thu, Dec 5, 2019	31.65	31.75	30.94	31.10
1935	NYSE	RM	Wed, Dec 4, 2019	32.21	32.30	31.44	31.49
1934	NYSE	RM	Tue, Dec 3, 2019	32.07	32.07	31.51	32.04
1933	NYSE	RM	Mon, Dec 2, 2019	32.51	32.59	32.12	32.36
1932	NYSE	RM	Fri, Nov 29, 2019	32.47	32.75	32.27	32.50
1931	NYSE	RM	Wed, Nov 27, 2019	32.84	32.84	32.22	32.58
1930	NYSE	RM	Tue, Nov 26, 2019	33.19	33.41	32.52	32.71
1929	NYSE	RM	Mon, Nov 25, 2019	32.79	33.73	32.70	33.20
1928	NYSE	RM	Fri, Nov 22, 2019	33.12	33.20	32.53	32.79
1927	NYSE	RM	Thu, Nov 21, 2019	33.13	33.23	32.42	33.05
1926	NYSE	RM	Wed, Nov 20, 2019	32.86	33.32	32.86	33.03
1925	NYSE	RM	Tue, Nov 19, 2019	32.53	33.32	32.53	33.05
1924	NYSE	RM	Mon, Nov 18, 2019	32.59	32.63	31.74	32.37
1923	NYSE	RM	Fri, Nov 15, 2019	33.19	33.19	32.45	32.59
1922	NYSE	RM	Thu, Nov 14, 2019	32.74	33.17	32.43	32.97
1921	NYSE	RM	Wed, Nov 13, 2019	33.06	33.47	32.69	32.77
1920	NYSE	RM	Tue, Nov 12, 2019	33.05	33.70	32.79	33.11
1919	NYSE	RM	Mon, Nov 11, 2019	33.95	33.95	33.01	33.53
1918	NYSE	RM	Fri, Nov 8, 2019	34.25	34.93	33.61	34.00
1917	NYSE	RM	Thu, Nov 7, 2019	32.20	34.83	32.02	34.02
1916	NYSE	RM	Wed, Nov 6, 2019	29.42	29.52	29.07	29.20
1915	NYSE	RM	Tue, Nov 5, 2019	29.13	29.70	29.13	29.53
1914	NYSE	RM	Mon, Nov 4, 2019	29.47	29.57	28.82	29.01
1913	NYSE	RM	Fri, Nov 1, 2019	29.03	29.50	29.03	29.26
1912	NYSE	RM	Thu, Oct 31, 2019	29.36	29.36	28.71	28.93
1911	NYSE	RM	Wed, Oct 30, 2019	29.87	29.88	29.36	29.47
1910	NYSE	RM	Tue, Oct 29, 2019	29.48	30.26	29.48	29.98
1909	NYSE	RM	Mon, Oct 28, 2019	29.54	29.79	29.32	29.61
1908	NYSE	RM	Fri, Oct 25, 2019	29.32	29.65	29.01	29.37
1907	NYSE	RM	Thu, Oct 24, 2019	29.95	30.00	29.25	29.40
1906	NYSE	RM	Wed, Oct 23, 2019	29.85	30.25	29.74	29.83
1905	NYSE	RM	Tue, Oct 22, 2019	29.52	29.95	29.51	29.74
1904	NYSE	RM	Mon, Oct 21, 2019	29.15	29.92	29.15	29.50
1903	NYSE	RM	Fri, Oct 18, 2019	28.67	29.11	28.51	29.00
1902	NYSE	RM	Thu, Oct 17, 2019	28.09	29.10	28.09	28.82
1901	NYSE	RM	Wed, Oct 16, 2019	27.51	28.28	27.51	28.01
1900	NYSE	RM	Tue, Oct 15, 2019	26.96	27.55	26.96	27.50
1899	NYSE	RM	Mon, Oct 14, 2019	26.87	27.17	26.87	26.95
1898	NYSE	RM	Fri, Oct 11, 2019	27.28	27.91	27.00	27.05
1897	NYSE	RM	Thu, Oct 10, 2019	26.51	27.10	26.51	26.94
1896	NYSE	RM	Wed, Oct 9, 2019	26.42	26.76	26.33	26.50
1895	NYSE	RM	Tue, Oct 8, 2019	26.04	26.72	25.92	26.36
1894	NYSE	RM	Mon, Oct 7, 2019	26.47	26.83	26.14	26.25
1893	NYSE	RM	Fri, Oct 4, 2019	26.47	26.68	26.19	26.64
1892	NYSE	RM	Thu, Oct 3, 2019	26.94	27.06	25.52	26.49
1891	NYSE	RM	Wed, Oct 2, 2019	27.21	27.34	26.75	27.14
1890	NYSE	RM	Tue, Oct 1, 2019	28.28	28.58	27.29	27.45
1889	NYSE	RM	Mon, Sep 30, 2019	28.21	28.58	28.10	28.16
1888	NYSE	RM	Fri, Sep 27, 2019	28.27	28.68	28.12	28.16
1887	NYSE	RM	Thu, Sep 26, 2019	28.36	28.56	28.13	28.22
1886	NYSE	RM	Wed, Sep 25, 2019	27.89	28.48	27.89	28.25
1885	NYSE	RM	Tue, Sep 24, 2019	27.73	28.32	27.73	27.92
1884	NYSE	RM	Mon, Sep 23, 2019	27.39	28.22	27.39	27.69
1883	NYSE	RM	Fri, Sep 20, 2019	27.46	27.85	27.33	27.72
1882	NYSE	RM	Thu, Sep 19, 2019	27.86	28.31	27.35	27.42
1881	NYSE	RM	Wed, Sep 18, 2019	27.98	28.03	27.71	27.86
1880	NYSE	RM	Tue, Sep 17, 2019	28.05	28.16	27.26	28.03
1879	NYSE	RM	Mon, Sep 16, 2019	28.18	28.55	27.94	28.21
1878	NYSE	RM	Fri, Sep 13, 2019	28.51	28.68	28.30	28.35
1877	NYSE	RM	Thu, Sep 12, 2019	27.99	28.54	27.67	28.34
1876	NYSE	RM	Wed, Sep 11, 2019	27.87	28.15	27.77	27.99
1875	NYSE	RM	Tue, Sep 10, 2019	28.20	28.29	27.50	27.71
1874	NYSE	RM	Mon, Sep 9, 2019	28.88	29.13	27.87	28.25
1873	NYSE	RM	Fri, Sep 6, 2019	28.24	29.07	28.14	28.80
1872	NYSE	RM	Thu, Sep 5, 2019	27.26	29.00	27.26	28.22
1871	NYSE	RM	Wed, Sep 4, 2019	27.48	27.74	26.80	26.93
1870	NYSE	RM	Tue, Sep 3, 2019	25.62	27.40	25.48	27.26
1869	NYSE	RM	Fri, Aug 30, 2019	25.75	26.05	25.46	25.75
1868	NYSE	RM	Thu, Aug 29, 2019	25.82	25.91	25.46	25.59
1867	NYSE	RM	Wed, Aug 28, 2019	25.55	25.80	25.52	25.62
1866	NYSE	RM	Tue, Aug 27, 2019	26.07	26.09	25.39	25.55
1865	NYSE	RM	Mon, Aug 26, 2019	26.21	26.21	25.78	26.04
1864	NYSE	RM	Fri, Aug 23, 2019	26.73	26.84	25.94	26.02
1863	NYSE	RM	Thu, Aug 22, 2019	27.19	27.19	26.56	26.85
1862	NYSE	RM	Wed, Aug 21, 2019	27.04	27.16	26.61	27.08
1861	NYSE	RM	Tue, Aug 20, 2019	27.27	27.45	26.70	26.77
1860	NYSE	RM	Mon, Aug 19, 2019	27.43	27.74	27.09	27.29
1859	NYSE	RM	Fri, Aug 16, 2019	26.99	27.53	26.91	27.08
1858	NYSE	RM	Thu, Aug 15, 2019	26.73	27.14	26.65	26.96
1857	NYSE	RM	Wed, Aug 14, 2019	26.74	26.74	26.14	26.52
1856	NYSE	RM	Tue, Aug 13, 2019	27.55	28.08	26.79	27.10
1855	NYSE	RM	Mon, Aug 12, 2019	27.36	27.93	27.16	27.44
1854	NYSE	RM	Fri, Aug 9, 2019	27.29	27.82	27.27	27.44
1853	NYSE	RM	Thu, Aug 8, 2019	27.05	27.65	27.02	27.37
1852	NYSE	RM	Wed, Aug 7, 2019	26.20	26.94	26.20	26.68
1851	NYSE	RM	Tue, Aug 6, 2019	26.14	26.59	25.98	26.42
1850	NYSE	RM	Mon, Aug 5, 2019	26.19	26.30	25.14	26.18
1849	NYSE	RM	Fri, Aug 2, 2019	26.24	26.85	25.46	26.60
1848	NYSE	RM	Thu, Aug 1, 2019	24.38	26.84	24.38	26.33
1847	NYSE	RM	Wed, Jul 31, 2019	25.11	25.11	23.60	24.13
1846	NYSE	RM	Tue, Jul 30, 2019	24.13	25.34	24.13	25.06
1845	NYSE	RM	Mon, Jul 29, 2019	24.47	24.47	24.05	24.33
1844	NYSE	RM	Fri, Jul 26, 2019	24.57	24.81	24.30	24.59
1843	NYSE	RM	Thu, Jul 25, 2019	25.82	26.04	24.39	24.52
1842	NYSE	RM	Wed, Jul 24, 2019	24.86	25.97	24.86	25.85
1841	NYSE	RM	Tue, Jul 23, 2019	25.49	25.71	24.52	24.89
1840	NYSE	RM	Mon, Jul 22, 2019	26.21	26.39	25.35	25.35
1839	NYSE	RM	Fri, Jul 19, 2019	26.37	26.51	26.10	26.14
1838	NYSE	RM	Thu, Jul 18, 2019	26.25	26.53	26.25	26.38
1837	NYSE	RM	Wed, Jul 17, 2019	26.70	26.76	26.26	26.34
1836	NYSE	RM	Tue, Jul 16, 2019	26.82	27.03	26.46	26.62
1835	NYSE	RM	Mon, Jul 15, 2019	26.89	27.10	26.68	26.83
1834	NYSE	RM	Fri, Jul 12, 2019	26.52	27.04	26.52	26.92
1833	NYSE	RM	Thu, Jul 11, 2019	26.43	26.78	26.42	26.57
1832	NYSE	RM	Wed, Jul 10, 2019	26.31	26.75	26.20	26.45
1831	NYSE	RM	Tue, Jul 9, 2019	25.85	26.25	25.80	26.19
1830	NYSE	RM	Mon, Jul 8, 2019	25.82	26.26	25.66	25.91
1829	NYSE	RM	Fri, Jul 5, 2019	25.82	26.13	25.82	25.96
1828	NYSE	RM	Wed, Jul 3, 2019	25.99	26.32	25.70	25.89
1827	NYSE	RM	Tue, Jul 2, 2019	26.07	26.18	25.94	26.10
1826	NYSE	RM	Mon, Jul 1, 2019	26.66	26.80	25.77	26.04
1825	NYSE	RM	Fri, Jun 28, 2019	25.39	26.42	25.39	26.37
1824	NYSE	RM	Thu, Jun 27, 2019	24.67	25.37	24.47	25.37
1823	NYSE	RM	Wed, Jun 26, 2019	24.55	25.03	24.31	24.56
1822	NYSE	RM	Tue, Jun 25, 2019	24.56	24.77	24.22	24.45
1821	NYSE	RM	Mon, Jun 24, 2019	24.96	25.06	24.42	24.45
1820	NYSE	RM	Fri, Jun 21, 2019	25.24	25.24	24.88	24.97
1819	NYSE	RM	Thu, Jun 20, 2019	25.63	25.71	25.20	25.35
1818	NYSE	RM	Wed, Jun 19, 2019	25.55	25.72	25.39	25.40
1817	NYSE	RM	Tue, Jun 18, 2019	25.68	25.77	25.47	25.57
1816	NYSE	RM	Mon, Jun 17, 2019	25.29	25.66	25.29	25.55
1815	NYSE	RM	Fri, Jun 14, 2019	25.61	25.75	25.45	25.59
1814	NYSE	RM	Thu, Jun 13, 2019	25.22	25.92	25.18	25.72
1813	NYSE	RM	Wed, Jun 12, 2019	25.01	25.23	25.01	25.12
1812	NYSE	RM	Tue, Jun 11, 2019	25.28	25.28	24.89	25.14
1811	NYSE	RM	Mon, Jun 10, 2019	25.03	25.39	24.78	25.12
1810	NYSE	RM	Fri, Jun 7, 2019	24.76	25.15	24.57	24.95
1809	NYSE	RM	Thu, Jun 6, 2019	24.81	25.08	24.18	24.59
1808	NYSE	RM	Wed, Jun 5, 2019	24.95	25.07	24.75	24.83
1807	NYSE	RM	Tue, Jun 4, 2019	24.90	25.17	24.55	24.85
1806	NYSE	RM	Mon, Jun 3, 2019	24.70	24.89	24.26	24.67
1805	NYSE	RM	Fri, May 31, 2019	25.46	25.72	24.65	24.67
1804	NYSE	RM	Thu, May 30, 2019	25.24	25.88	25.24	25.76
1803	NYSE	RM	Wed, May 29, 2019	24.00	25.60	24.00	25.49
1802	NYSE	RM	Tue, May 28, 2019	24.09	24.22	23.68	24.06
1801	NYSE	RM	Fri, May 24, 2019	23.84	24.26	23.74	24.11
1800	NYSE	RM	Thu, May 23, 2019	23.66	23.95	23.43	23.72
1799	NYSE	RM	Wed, May 22, 2019	24.38	24.52	23.71	23.90
1798	NYSE	RM	Tue, May 21, 2019	24.17	24.53	23.59	24.50
1797	NYSE	RM	Mon, May 20, 2019	24.14	24.54	23.95	24.07
1796	NYSE	RM	Fri, May 17, 2019	23.32	24.40	23.32	24.34
1795	NYSE	RM	Thu, May 16, 2019	24.01	24.27	23.41	23.58
1794	NYSE	RM	Wed, May 15, 2019	23.72	24.31	23.72	24.09
1793	NYSE	RM	Tue, May 14, 2019	24.30	24.42	23.30	23.96
1792	NYSE	RM	Mon, May 13, 2019	23.96	24.52	23.62	24.32
1791	NYSE	RM	Fri, May 10, 2019	23.67	24.59	23.67	24.37
1790	NYSE	RM	Thu, May 9, 2019	25.63	25.99	22.98	23.80
1789	NYSE	RM	Wed, May 8, 2019	25.12	25.77	24.80	25.54
1788	NYSE	RM	Tue, May 7, 2019	25.07	25.39	24.65	25.07
1787	NYSE	RM	Mon, May 6, 2019	24.62	25.33	24.62	25.25
1786	NYSE	RM	Fri, May 3, 2019	24.82	25.23	24.63	25.00
1785	NYSE	RM	Thu, May 2, 2019	24.33	24.71	23.91	24.66
1784	NYSE	RM	Wed, May 1, 2019	24.87	24.87	24.24	24.38
1783	NYSE	RM	Tue, Apr 30, 2019	25.33	25.33	24.62	24.77
1782	NYSE	RM	Mon, Apr 29, 2019	25.12	25.80	25.12	25.38
1781	NYSE	RM	Fri, Apr 26, 2019	25.02	25.47	24.69	25.30
1780	NYSE	RM	Thu, Apr 25, 2019	25.39	25.39	24.91	25.02
1779	NYSE	RM	Wed, Apr 24, 2019	25.85	26.07	25.43	25.58
1778	NYSE	RM	Tue, Apr 23, 2019	25.15	26.00	25.00	25.77
1777	NYSE	RM	Mon, Apr 22, 2019	25.66	25.78	24.68	24.96
1776	NYSE	RM	Thu, Apr 18, 2019	25.83	25.97	25.36	25.54
1775	NYSE	RM	Wed, Apr 17, 2019	25.99	26.36	25.74	25.90
1774	NYSE	RM	Tue, Apr 16, 2019	25.64	26.11	25.53	25.82
1773	NYSE	RM	Mon, Apr 15, 2019	25.31	25.78	25.25	25.52
1772	NYSE	RM	Fri, Apr 12, 2019	25.46	25.76	25.22	25.30
1771	NYSE	RM	Thu, Apr 11, 2019	25.39	25.73	25.13	25.26
1770	NYSE	RM	Wed, Apr 10, 2019	24.85	25.48	24.73	25.28
1769	NYSE	RM	Tue, Apr 9, 2019	24.52	25.08	24.50	24.73
1768	NYSE	RM	Mon, Apr 8, 2019	24.72	24.93	24.25	24.68
1767	NYSE	RM	Fri, Apr 5, 2019	24.73	25.31	24.54	24.78
1766	NYSE	RM	Thu, Apr 4, 2019	24.70	24.76	24.32	24.60
1765	NYSE	RM	Wed, Apr 3, 2019	24.61	25.05	24.57	24.71
1764	NYSE	RM	Tue, Apr 2, 2019	24.50	24.58	23.92	24.45
1763	NYSE	RM	Mon, Apr 1, 2019	24.56	24.80	24.35	24.39
1762	NYSE	RM	Fri, Mar 29, 2019	24.35	24.62	23.60	24.42
1761	NYSE	RM	Thu, Mar 28, 2019	24.45	24.95	24.06	24.19
1760	NYSE	RM	Wed, Mar 27, 2019	24.45	24.71	24.36	24.38
1759	NYSE	RM	Tue, Mar 26, 2019	24.83	24.94	24.51	24.60
1758	NYSE	RM	Mon, Mar 25, 2019	24.40	24.80	23.36	24.64
1757	NYSE	RM	Fri, Mar 22, 2019	25.69	26.09	24.46	24.64
1756	NYSE	RM	Thu, Mar 21, 2019	25.82	26.22	25.78	25.86
1755	NYSE	RM	Wed, Mar 20, 2019	26.22	26.22	25.48	25.93
1754	NYSE	RM	Tue, Mar 19, 2019	26.50	26.50	26.20	26.20
1753	NYSE	RM	Mon, Mar 18, 2019	26.79	27.07	26.19	26.34
1752	NYSE	RM	Fri, Mar 15, 2019	27.36	27.50	26.69	26.73
1751	NYSE	RM	Thu, Mar 14, 2019	27.56	27.72	27.11	27.30
1750	NYSE	RM	Wed, Mar 13, 2019	27.49	27.64	27.42	27.52
1749	NYSE	RM	Tue, Mar 12, 2019	27.32	27.86	27.13	27.23
1748	NYSE	RM	Mon, Mar 11, 2019	26.77	27.30	26.77	27.29
1747	NYSE	RM	Fri, Mar 8, 2019	25.83	26.80	25.83	26.65
1746	NYSE	RM	Thu, Mar 7, 2019	26.72	26.87	25.91	25.96
1745	NYSE	RM	Wed, Mar 6, 2019	27.10	27.36	26.67	26.72
1744	NYSE	RM	Tue, Mar 5, 2019	27.15	27.30	26.73	27.09
1743	NYSE	RM	Mon, Mar 4, 2019	27.50	27.63	26.90	27.09
1742	NYSE	RM	Fri, Mar 1, 2019	27.40	27.79	27.35	27.49
1741	NYSE	RM	Thu, Feb 28, 2019	27.27	27.47	27.14	27.19
1740	NYSE	RM	Wed, Feb 27, 2019	27.05	27.31	26.80	27.27
1739	NYSE	RM	Tue, Feb 26, 2019	27.25	27.40	27.07	27.17
1738	NYSE	RM	Mon, Feb 25, 2019	27.98	28.01	27.19	27.21
1737	NYSE	RM	Fri, Feb 22, 2019	27.75	27.81	27.42	27.75
1736	NYSE	RM	Thu, Feb 21, 2019	27.63	27.79	27.11	27.33
1735	NYSE	RM	Wed, Feb 20, 2019	27.80	28.02	27.65	27.67
1734	NYSE	RM	Tue, Feb 19, 2019	28.08	28.38	27.61	27.86
1733	NYSE	RM	Fri, Feb 15, 2019	27.75	28.69	27.50	28.31
1732	NYSE	RM	Thu, Feb 14, 2019	29.20	29.20	27.27	27.47
1731	NYSE	RM	Wed, Feb 13, 2019	30.01	30.45	28.98	29.23
1730	NYSE	RM	Tue, Feb 12, 2019	28.05	28.69	28.05	28.57
1729	NYSE	RM	Mon, Feb 11, 2019	28.40	28.49	27.76	27.90
1728	NYSE	RM	Fri, Feb 8, 2019	27.67	28.37	27.67	28.36
1727	NYSE	RM	Thu, Feb 7, 2019	27.77	27.94	27.58	27.82
1726	NYSE	RM	Wed, Feb 6, 2019	27.91	28.03	27.62	27.89
1725	NYSE	RM	Tue, Feb 5, 2019	27.99	28.13	27.76	27.92
1724	NYSE	RM	Mon, Feb 4, 2019	27.63	28.12	27.63	28.04
1723	NYSE	RM	Fri, Feb 1, 2019	27.47	27.90	27.39	27.57
1722	NYSE	RM	Thu, Jan 31, 2019	27.28	27.58	27.28	27.48
1721	NYSE	RM	Wed, Jan 30, 2019	27.11	27.56	26.87	27.33
1720	NYSE	RM	Tue, Jan 29, 2019	26.94	27.09	26.70	26.99
1719	NYSE	RM	Mon, Jan 28, 2019	26.75	27.13	26.58	26.95
1718	NYSE	RM	Fri, Jan 25, 2019	27.21	27.58	26.71	26.90
1717	NYSE	RM	Thu, Jan 24, 2019	26.83	27.15	26.70	27.12
1716	NYSE	RM	Wed, Jan 23, 2019	26.78	27.32	26.55	26.91
1715	NYSE	RM	Tue, Jan 22, 2019	26.71	26.71	26.35	26.64
1714	NYSE	RM	Fri, Jan 18, 2019	26.23	27.01	26.09	26.79
1713	NYSE	RM	Thu, Jan 17, 2019	25.84	26.38	25.84	26.11
1712	NYSE	RM	Wed, Jan 16, 2019	25.86	26.24	25.75	25.89
1711	NYSE	RM	Tue, Jan 15, 2019	25.65	26.03	25.63	25.84
1710	NYSE	RM	Mon, Jan 14, 2019	26.06	26.32	25.58	25.63
1709	NYSE	RM	Fri, Jan 11, 2019	25.36	26.38	25.36	26.21
1708	NYSE	RM	Thu, Jan 10, 2019	25.27	25.57	25.02	25.51
1707	NYSE	RM	Wed, Jan 9, 2019	25.19	25.46	24.96	25.35
1706	NYSE	RM	Tue, Jan 8, 2019	25.46	25.75	24.77	25.14
1705	NYSE	RM	Mon, Jan 7, 2019	25.36	25.68	24.75	25.27
1704	NYSE	RM	Fri, Jan 4, 2019	24.41	25.63	24.28	25.55
1703	NYSE	RM	Thu, Jan 3, 2019	23.99	24.61	23.70	24.09
1702	NYSE	RM	Wed, Jan 2, 2019	23.72	24.34	23.69	24.11
1701	NYSE	RM	Mon, Dec 31, 2018	23.90	24.05	23.54	24.05
1700	NYSE	RM	Fri, Dec 28, 2018	23.81	24.37	23.61	23.70
1699	NYSE	RM	Thu, Dec 27, 2018	23.62	23.90	22.95	23.78
1698	NYSE	RM	Wed, Dec 26, 2018	23.07	24.02	22.92	23.97
1697	NYSE	RM	Mon, Dec 24, 2018	23.32	23.34	22.90	22.90
1696	NYSE	RM	Fri, Dec 21, 2018	23.56	24.00	23.27	23.47
1695	NYSE	RM	Thu, Dec 20, 2018	23.84	23.95	23.47	23.58
1694	NYSE	RM	Wed, Dec 19, 2018	23.48	24.39	23.46	23.90
1693	NYSE	RM	Tue, Dec 18, 2018	23.75	24.41	23.56	23.98
1692	NYSE	RM	Mon, Dec 17, 2018	24.39	24.64	23.30	23.57
1691	NYSE	RM	Fri, Dec 14, 2018	24.79	25.00	24.50	24.60
1690	NYSE	RM	Thu, Dec 13, 2018	25.27	25.34	24.30	24.82
1689	NYSE	RM	Wed, Dec 12, 2018	25.53	26.15	24.83	25.30
1688	NYSE	RM	Tue, Dec 11, 2018	26.11	26.11	24.85	25.25
1687	NYSE	RM	Mon, Dec 10, 2018	25.80	25.90	24.99	25.86
1686	NYSE	RM	Fri, Dec 7, 2018	26.51	26.64	25.22	25.70
1685	NYSE	RM	Thu, Dec 6, 2018	26.04	26.67	25.51	26.49
1684	NYSE	RM	Tue, Dec 4, 2018	27.30	27.39	26.29	26.36
1683	NYSE	RM	Mon, Dec 3, 2018	27.46	27.67	27.09	27.36
1682	NYSE	RM	Fri, Nov 30, 2018	27.03	27.43	26.64	27.16
1681	NYSE	RM	Thu, Nov 29, 2018	26.95	27.39	26.86	27.09
1680	NYSE	RM	Wed, Nov 28, 2018	27.05	27.56	26.32	27.05
1679	NYSE	RM	Tue, Nov 27, 2018	27.28	27.80	26.79	27.04
1678	NYSE	RM	Mon, Nov 26, 2018	27.54	27.58	26.93	27.36
1677	NYSE	RM	Fri, Nov 23, 2018	27.23	27.63	26.91	27.32
1676	NYSE	RM	Wed, Nov 21, 2018	27.03	27.71	27.03	27.44
1675	NYSE	RM	Tue, Nov 20, 2018	27.45	27.81	26.84	27.00
1674	NYSE	RM	Mon, Nov 19, 2018	28.05	28.31	27.30	27.71
1673	NYSE	RM	Fri, Nov 16, 2018	28.03	28.26	28.00	28.08
1672	NYSE	RM	Thu, Nov 15, 2018	28.06	28.46	27.88	28.22
1671	NYSE	RM	Wed, Nov 14, 2018	28.34	28.49	27.56	28.20
1670	NYSE	RM	Tue, Nov 13, 2018	28.04	28.36	27.65	28.16
1669	NYSE	RM	Mon, Nov 12, 2018	27.98	28.70	26.94	28.12
1668	NYSE	RM	Fri, Nov 9, 2018	30.13	30.13	27.71	28.08
1667	NYSE	RM	Thu, Nov 8, 2018	29.30	29.40	28.75	29.10
1666	NYSE	RM	Wed, Nov 7, 2018	29.33	29.36	28.80	29.36
1665	NYSE	RM	Tue, Nov 6, 2018	29.00	29.34	28.70	29.21
1664	NYSE	RM	Mon, Nov 5, 2018	29.49	29.68	28.85	28.97
1663	NYSE	RM	Fri, Nov 2, 2018	29.67	29.89	29.14	29.54
1662	NYSE	RM	Thu, Nov 1, 2018	28.90	29.95	28.90	29.60
1661	NYSE	RM	Wed, Oct 31, 2018	29.47	29.57	28.82	28.86
1660	NYSE	RM	Tue, Oct 30, 2018	28.48	29.32	28.46	29.17
1659	NYSE	RM	Mon, Oct 29, 2018	27.93	28.61	27.71	28.50
1658	NYSE	RM	Fri, Oct 26, 2018	26.96	27.72	26.94	27.66
1657	NYSE	RM	Thu, Oct 25, 2018	26.95	27.50	26.47	27.25
1656	NYSE	RM	Wed, Oct 24, 2018	27.58	27.87	26.77	26.85
1655	NYSE	RM	Tue, Oct 23, 2018	27.72	27.89	27.35	27.60
1654	NYSE	RM	Mon, Oct 22, 2018	28.04	28.49	27.39	28.09
1653	NYSE	RM	Fri, Oct 19, 2018	28.27	28.39	27.85	28.03
1652	NYSE	RM	Thu, Oct 18, 2018	28.84	29.50	28.11	28.25
1651	NYSE	RM	Wed, Oct 17, 2018	29.17	29.41	28.56	28.94
1650	NYSE	RM	Tue, Oct 16, 2018	28.31	29.33	28.04	29.20
1649	NYSE	RM	Mon, Oct 15, 2018	28.00	28.46	27.53	28.13
1648	NYSE	RM	Fri, Oct 12, 2018	28.20	28.20	27.16	27.80
1647	NYSE	RM	Thu, Oct 11, 2018	27.99	28.48	27.57	27.93
1646	NYSE	RM	Wed, Oct 10, 2018	27.93	28.60	27.74	28.17
1645	NYSE	RM	Tue, Oct 9, 2018	28.53	28.76	27.98	28.11
1644	NYSE	RM	Mon, Oct 8, 2018	28.98	29.27	28.45	28.67
1643	NYSE	RM	Fri, Oct 5, 2018	28.73	29.13	28.67	29.07
1642	NYSE	RM	Thu, Oct 4, 2018	28.70	28.91	28.70	28.78
1641	NYSE	RM	Wed, Oct 3, 2018	28.80	29.11	28.70	28.73
1640	NYSE	RM	Tue, Oct 2, 2018	29.07	29.07	28.67	28.75
1639	NYSE	RM	Mon, Oct 1, 2018	28.99	29.18	28.46	28.99
1638	NYSE	RM	Fri, Sep 28, 2018	28.59	29.33	28.47	28.83
1637	NYSE	RM	Thu, Sep 27, 2018	29.36	29.79	28.49	28.67
1636	NYSE	RM	Wed, Sep 26, 2018	29.48	29.94	29.17	29.39
1635	NYSE	RM	Tue, Sep 25, 2018	29.07	29.99	28.72	29.50
1634	NYSE	RM	Mon, Sep 24, 2018	28.95	29.09	27.81	28.99
1633	NYSE	RM	Fri, Sep 21, 2018	30.11	30.15	29.02	29.12
1632	NYSE	RM	Thu, Sep 20, 2018	30.25	30.43	30.00	30.10
1631	NYSE	RM	Wed, Sep 19, 2018	30.38	30.72	29.95	30.22
1630	NYSE	RM	Tue, Sep 18, 2018	30.60	30.96	30.40	30.42
1629	NYSE	RM	Mon, Sep 17, 2018	30.37	30.96	30.05	30.63
1628	NYSE	RM	Fri, Sep 14, 2018	29.91	30.67	29.74	30.36
1627	NYSE	RM	Thu, Sep 13, 2018	30.10	30.31	29.65	29.97
1626	NYSE	RM	Wed, Sep 12, 2018	31.55	31.55	29.83	30.04
1625	NYSE	RM	Tue, Sep 11, 2018	31.71	31.86	31.09	31.52
1624	NYSE	RM	Mon, Sep 10, 2018	32.89	32.89	31.42	31.75
1623	NYSE	RM	Fri, Sep 7, 2018	32.70	32.91	32.54	32.80
1622	NYSE	RM	Thu, Sep 6, 2018	33.19	33.19	32.48	32.70
1621	NYSE	RM	Wed, Sep 5, 2018	33.11	33.20	32.51	33.06
1620	NYSE	RM	Tue, Sep 4, 2018	33.33	33.46	32.72	33.07
1619	NYSE	RM	Fri, Aug 31, 2018	34.09	34.09	33.12	33.33
1618	NYSE	RM	Thu, Aug 30, 2018	33.66	34.11	33.50	33.82
1617	NYSE	RM	Wed, Aug 29, 2018	33.93	34.27	33.59	33.71
1616	NYSE	RM	Tue, Aug 28, 2018	34.88	34.98	33.77	33.99
1615	NYSE	RM	Mon, Aug 27, 2018	34.47	35.00	34.30	34.79
1614	NYSE	RM	Fri, Aug 24, 2018	34.48	34.63	34.19	34.45
1613	NYSE	RM	Thu, Aug 23, 2018	34.30	34.64	33.83	34.49
1612	NYSE	RM	Wed, Aug 22, 2018	34.43	35.05	34.30	34.44
1611	NYSE	RM	Tue, Aug 21, 2018	34.86	34.86	33.84	34.40
1610	NYSE	RM	Mon, Aug 20, 2018	35.08	35.37	34.49	34.76
1609	NYSE	RM	Fri, Aug 17, 2018	34.69	35.11	34.56	34.96
1608	NYSE	RM	Thu, Aug 16, 2018	34.04	34.94	34.04	34.70
1607	NYSE	RM	Wed, Aug 15, 2018	33.97	34.30	33.09	33.80
1606	NYSE	RM	Tue, Aug 14, 2018	33.94	34.25	33.78	34.08
1605	NYSE	RM	Mon, Aug 13, 2018	34.20	34.21	33.22	33.95
1604	NYSE	RM	Fri, Aug 10, 2018	33.74	34.25	33.41	34.18
1603	NYSE	RM	Thu, Aug 9, 2018	33.65	34.15	33.47	33.95
1602	NYSE	RM	Wed, Aug 8, 2018	33.39	33.70	33.01	33.61
1601	NYSE	RM	Tue, Aug 7, 2018	33.58	33.71	33.01	33.40
1600	NYSE	RM	Mon, Aug 6, 2018	33.26	33.71	33.10	33.41
1599	NYSE	RM	Fri, Aug 3, 2018	33.49	34.23	33.00	33.26
1598	NYSE	RM	Thu, Aug 2, 2018	32.91	33.62	32.74	33.56
1597	NYSE	RM	Wed, Aug 1, 2018	34.49	34.92	32.55	33.31
1596	NYSE	RM	Tue, Jul 31, 2018	32.51	33.32	31.52	33.17
1595	NYSE	RM	Mon, Jul 30, 2018	33.03	33.39	32.36	32.36
1594	NYSE	RM	Fri, Jul 27, 2018	33.83	33.88	32.92	32.92
1593	NYSE	RM	Thu, Jul 26, 2018	34.26	34.62	33.69	33.78
1592	NYSE	RM	Wed, Jul 25, 2018	34.91	34.99	34.17	34.31
1591	NYSE	RM	Tue, Jul 24, 2018	36.11	36.18	34.85	34.99
1590	NYSE	RM	Mon, Jul 23, 2018	35.16	36.13	35.03	35.89
1589	NYSE	RM	Fri, Jul 20, 2018	35.28	35.47	35.04	35.24
1588	NYSE	RM	Thu, Jul 19, 2018	34.87	35.51	34.76	35.42
1587	NYSE	RM	Wed, Jul 18, 2018	34.84	35.18	34.56	35.04
1586	NYSE	RM	Tue, Jul 17, 2018	35.10	35.56	34.83	34.88
1585	NYSE	RM	Mon, Jul 16, 2018	35.17	35.39	34.66	35.16
1584	NYSE	RM	Fri, Jul 13, 2018	35.34	35.82	34.95	35.09
1583	NYSE	RM	Thu, Jul 12, 2018	36.16	36.30	35.40	35.47
1582	NYSE	RM	Wed, Jul 11, 2018	35.85	36.31	35.85	36.06
1581	NYSE	RM	Tue, Jul 10, 2018	35.86	36.12	35.70	36.09
1580	NYSE	RM	Mon, Jul 9, 2018	35.33	36.10	35.33	35.92
1579	NYSE	RM	Fri, Jul 6, 2018	35.29	35.62	35.08	35.21
1578	NYSE	RM	Thu, Jul 5, 2018	35.82	35.87	35.12	35.24
1577	NYSE	RM	Tue, Jul 3, 2018	35.75	36.13	35.25	35.58
1576	NYSE	RM	Mon, Jul 2, 2018	34.82	35.72	34.59	35.56
1575	NYSE	RM	Fri, Jun 29, 2018	35.70	35.80	34.97	35.02
1574	NYSE	RM	Thu, Jun 28, 2018	35.59	35.86	35.42	35.51
1573	NYSE	RM	Wed, Jun 27, 2018	36.58	36.58	35.22	35.53
1572	NYSE	RM	Tue, Jun 26, 2018	36.69	37.00	36.17	36.49
1571	NYSE	RM	Mon, Jun 25, 2018	36.64	36.77	35.83	36.67
1570	NYSE	RM	Fri, Jun 22, 2018	36.65	36.89	36.05	36.71
1569	NYSE	RM	Thu, Jun 21, 2018	37.00	37.00	36.20	36.56
1568	NYSE	RM	Wed, Jun 20, 2018	36.72	37.00	36.59	36.98
1567	NYSE	RM	Tue, Jun 19, 2018	36.44	36.78	36.16	36.71
1566	NYSE	RM	Mon, Jun 18, 2018	36.61	37.10	36.01	36.69
1565	NYSE	RM	Fri, Jun 15, 2018	36.14	36.98	35.66	36.78
1564	NYSE	RM	Thu, Jun 14, 2018	36.38	36.69	35.94	36.14
1563	NYSE	RM	Wed, Jun 13, 2018	36.51	36.68	36.14	36.35
1562	NYSE	RM	Tue, Jun 12, 2018	36.51	36.93	36.33	36.56
1561	NYSE	RM	Mon, Jun 11, 2018	36.71	37.00	36.43	36.49
1560	NYSE	RM	Fri, Jun 8, 2018	36.91	37.00	36.68	36.85
1559	NYSE	RM	Thu, Jun 7, 2018	37.02	37.21	36.61	36.91
1558	NYSE	RM	Wed, Jun 6, 2018	36.60	37.00	36.59	36.90
1557	NYSE	RM	Tue, Jun 5, 2018	36.56	36.75	36.29	36.39
1556	NYSE	RM	Mon, Jun 4, 2018	36.28	36.75	36.05	36.65
1555	NYSE	RM	Fri, Jun 1, 2018	35.89	36.43	35.76	36.18
1554	NYSE	RM	Thu, May 31, 2018	35.79	35.95	35.45	35.69
1553	NYSE	RM	Wed, May 30, 2018	35.77	36.54	35.72	35.82
1552	NYSE	RM	Tue, May 29, 2018	35.73	36.49	35.16	35.54
1551	NYSE	RM	Fri, May 25, 2018	36.00	36.18	35.35	35.89
1550	NYSE	RM	Thu, May 24, 2018	36.50	36.50	35.69	36.02
1549	NYSE	RM	Wed, May 23, 2018	36.31	36.50	36.11	36.42
1548	NYSE	RM	Tue, May 22, 2018	36.30	36.64	36.26	36.33
1547	NYSE	RM	Mon, May 21, 2018	36.53	36.53	35.94	36.20
1546	NYSE	RM	Fri, May 18, 2018	36.64	36.70	36.03	36.23
1545	NYSE	RM	Thu, May 17, 2018	35.77	36.73	35.77	36.31
1544	NYSE	RM	Wed, May 16, 2018	35.24	35.69	34.95	35.59
1543	NYSE	RM	Tue, May 15, 2018	34.90	35.70	34.90	35.11
1542	NYSE	RM	Mon, May 14, 2018	35.31	35.47	34.78	35.03
1541	NYSE	RM	Fri, May 11, 2018	35.37	35.75	34.36	35.19
1540	NYSE	RM	Thu, May 10, 2018	35.48	36.20	35.20	35.49
1539	NYSE	RM	Wed, May 9, 2018	36.03	36.31	35.13	35.38
1538	NYSE	RM	Tue, May 8, 2018	36.20	36.44	35.54	36.02
1537	NYSE	RM	Mon, May 7, 2018	35.31	36.28	35.14	36.08
1536	NYSE	RM	Fri, May 4, 2018	35.18	35.51	34.95	35.16
1535	NYSE	RM	Thu, May 3, 2018	34.41	35.68	34.00	35.38
1534	NYSE	RM	Wed, May 2, 2018	35.00	36.10	33.98	34.50
1533	NYSE	RM	Tue, May 1, 2018	32.81	34.60	32.76	34.22
1532	NYSE	RM	Mon, Apr 30, 2018	32.37	33.25	32.34	32.87
1531	NYSE	RM	Fri, Apr 27, 2018	32.64	33.01	32.15	32.38
1530	NYSE	RM	Thu, Apr 26, 2018	33.02	33.08	32.57	32.61
1529	NYSE	RM	Wed, Apr 25, 2018	33.25	33.25	32.85	32.94
1528	NYSE	RM	Tue, Apr 24, 2018	33.69	34.22	32.94	33.18
1527	NYSE	RM	Mon, Apr 23, 2018	34.01	34.01	33.11	33.61
1526	NYSE	RM	Fri, Apr 20, 2018	33.74	34.16	33.55	33.86
1525	NYSE	RM	Thu, Apr 19, 2018	32.93	34.08	32.93	33.84
1524	NYSE	RM	Wed, Apr 18, 2018	33.02	33.48	32.91	33.01
1523	NYSE	RM	Tue, Apr 17, 2018	33.25	33.42	32.81	33.03
1522	NYSE	RM	Mon, Apr 16, 2018	32.68	33.20	32.25	33.00
1521	NYSE	RM	Fri, Apr 13, 2018	33.07	33.07	32.29	32.35
1520	NYSE	RM	Thu, Apr 12, 2018	32.73	33.29	32.55	32.81
1519	NYSE	RM	Wed, Apr 11, 2018	32.61	33.40	31.80	32.55
1518	NYSE	RM	Tue, Apr 10, 2018	32.98	33.21	32.37	32.69
1517	NYSE	RM	Mon, Apr 9, 2018	32.75	33.46	32.18	32.63
1516	NYSE	RM	Fri, Apr 6, 2018	32.93	33.28	31.92	32.16
1515	NYSE	RM	Thu, Apr 5, 2018	33.00	33.62	32.33	33.03
1514	NYSE	RM	Wed, Apr 4, 2018	31.82	32.94	31.82	32.79
1513	NYSE	RM	Tue, Apr 3, 2018	32.01	32.62	31.91	32.23
1512	NYSE	RM	Mon, Apr 2, 2018	31.86	32.15	30.49	31.77
1511	NYSE	RM	Thu, Mar 29, 2018	31.59	32.23	31.38	31.84
1510	NYSE	RM	Wed, Mar 28, 2018	31.40	31.80	31.22	31.36
1509	NYSE	RM	Tue, Mar 27, 2018	31.44	31.92	30.84	31.28
1508	NYSE	RM	Mon, Mar 26, 2018	31.13	31.56	30.69	31.30
1507	NYSE	RM	Fri, Mar 23, 2018	31.37	31.88	30.74	30.81
1506	NYSE	RM	Thu, Mar 22, 2018	31.48	31.72	30.72	30.99
1505	NYSE	RM	Wed, Mar 21, 2018	31.67	32.08	31.67	31.83
1504	NYSE	RM	Tue, Mar 20, 2018	32.04	32.43	31.52	31.61
1503	NYSE	RM	Mon, Mar 19, 2018	31.47	32.13	31.27	31.93
1502	NYSE	RM	Fri, Mar 16, 2018	31.00	32.30	31.00	31.56
1501	NYSE	RM	Thu, Mar 15, 2018	31.03	31.21	30.34	30.89
1500	NYSE	RM	Wed, Mar 14, 2018	31.42	31.42	30.81	30.93
1499	NYSE	RM	Tue, Mar 13, 2018	32.23	32.23	31.13	31.42
1498	NYSE	RM	Mon, Mar 12, 2018	32.39	32.64	31.66	32.13
1497	NYSE	RM	Fri, Mar 9, 2018	31.93	32.40	31.59	32.29
1496	NYSE	RM	Thu, Mar 8, 2018	31.89	31.89	31.28	31.55
1495	NYSE	RM	Wed, Mar 7, 2018	31.04	32.03	31.04	31.80
1494	NYSE	RM	Tue, Mar 6, 2018	31.23	31.60	30.57	31.33
1493	NYSE	RM	Mon, Mar 5, 2018	30.91	31.93	30.91	31.13
1492	NYSE	RM	Fri, Mar 2, 2018	29.94	31.01	29.86	30.97
1491	NYSE	RM	Thu, Mar 1, 2018	29.87	30.64	29.52	30.22
1490	NYSE	RM	Wed, Feb 28, 2018	30.21	30.54	29.92	29.92
1489	NYSE	RM	Tue, Feb 27, 2018	30.62	31.00	30.18	30.21
1488	NYSE	RM	Mon, Feb 26, 2018	30.65	30.87	30.26	30.70
1487	NYSE	RM	Fri, Feb 23, 2018	31.03	31.04	30.23	30.62
1486	NYSE	RM	Thu, Feb 22, 2018	31.13	31.86	30.75	30.87
1485	NYSE	RM	Wed, Feb 21, 2018	30.96	32.04	30.75	30.95
1484	NYSE	RM	Tue, Feb 20, 2018	31.69	32.45	31.00	31.08
1483	NYSE	RM	Fri, Feb 16, 2018	34.74	34.74	31.52	31.82
1482	NYSE	RM	Thu, Feb 15, 2018	34.09	35.34	34.01	34.95
1481	NYSE	RM	Wed, Feb 14, 2018	28.85	34.24	28.50	34.01
1480	NYSE	RM	Tue, Feb 13, 2018	26.42	27.76	26.40	27.60
1479	NYSE	RM	Mon, Feb 12, 2018	27.58	27.58	26.29	26.42
1478	NYSE	RM	Fri, Feb 9, 2018	27.80	27.81	27.00	27.40
1477	NYSE	RM	Thu, Feb 8, 2018	28.36	28.47	27.48	27.53
1476	NYSE	RM	Wed, Feb 7, 2018	27.89	28.50	27.68	28.25
1475	NYSE	RM	Tue, Feb 6, 2018	26.66	28.01	26.66	28.00
1474	NYSE	RM	Mon, Feb 5, 2018	27.52	27.52	26.59	27.17
1473	NYSE	RM	Fri, Feb 2, 2018	28.33	28.57	27.75	27.83
1472	NYSE	RM	Thu, Feb 1, 2018	28.22	28.61	28.01	28.55
1471	NYSE	RM	Wed, Jan 31, 2018	28.56	29.15	28.03	28.36
1470	NYSE	RM	Tue, Jan 30, 2018	27.95	28.97	27.95	28.50
1469	NYSE	RM	Mon, Jan 29, 2018	28.48	28.48	27.39	27.99
1468	NYSE	RM	Fri, Jan 26, 2018	28.21	28.63	28.00	28.48
1467	NYSE	RM	Thu, Jan 25, 2018	27.65	28.24	27.50	28.09
1466	NYSE	RM	Wed, Jan 24, 2018	28.20	28.50	27.70	27.72
1465	NYSE	RM	Tue, Jan 23, 2018	27.66	28.26	27.44	28.11
1464	NYSE	RM	Mon, Jan 22, 2018	27.85	27.88	27.37	27.74
1463	NYSE	RM	Fri, Jan 19, 2018	28.12	28.26	27.75	27.87
1462	NYSE	RM	Thu, Jan 18, 2018	27.78	28.43	27.33	28.15
1461	NYSE	RM	Wed, Jan 17, 2018	27.95	27.98	27.34	27.72
1460	NYSE	RM	Tue, Jan 16, 2018	28.83	28.98	27.73	27.85
1459	NYSE	RM	Fri, Jan 12, 2018	27.64	28.30	27.40	28.26
1458	NYSE	RM	Thu, Jan 11, 2018	27.34	27.94	27.13	27.56
1457	NYSE	RM	Wed, Jan 10, 2018	27.15	28.12	27.05	27.21
1456	NYSE	RM	Tue, Jan 9, 2018	27.31	27.65	26.91	26.99
1455	NYSE	RM	Mon, Jan 8, 2018	27.40	27.94	27.22	27.27
1454	NYSE	RM	Fri, Jan 5, 2018	27.71	27.83	27.35	27.68
1453	NYSE	RM	Thu, Jan 4, 2018	26.41	28.00	26.41	27.45
1452	NYSE	RM	Wed, Jan 3, 2018	26.43	26.94	26.00	26.04
1451	NYSE	RM	Tue, Jan 2, 2018	26.40	26.54	25.98	26.33
1450	NYSE	RM	Fri, Dec 29, 2017	26.35	26.86	25.52	26.31
1449	NYSE	RM	Thu, Dec 28, 2017	26.60	26.96	26.15	26.33
1448	NYSE	RM	Wed, Dec 27, 2017	26.86	26.99	25.82	26.66
1447	NYSE	RM	Tue, Dec 26, 2017	26.89	27.16	26.43	26.86
1446	NYSE	RM	Fri, Dec 22, 2017	26.63	27.20	25.89	26.99
1445	NYSE	RM	Thu, Dec 21, 2017	25.85	26.66	25.85	26.46
1444	NYSE	RM	Wed, Dec 20, 2017	25.65	26.30	25.60	26.04
1443	NYSE	RM	Tue, Dec 19, 2017	25.58	25.78	25.41	25.51
1442	NYSE	RM	Mon, Dec 18, 2017	25.38	26.49	25.18	25.62
1441	NYSE	RM	Fri, Dec 15, 2017	24.91	25.36	24.75	24.96
1440	NYSE	RM	Thu, Dec 14, 2017	24.70	25.35	23.67	24.83
1439	NYSE	RM	Wed, Dec 13, 2017	25.40	25.40	24.38	24.66
1438	NYSE	RM	Tue, Dec 12, 2017	25.17	25.73	24.45	25.37
1437	NYSE	RM	Mon, Dec 11, 2017	24.92	25.24	24.31	25.18
1436	NYSE	RM	Fri, Dec 8, 2017	24.52	25.01	24.04	24.94
1435	NYSE	RM	Thu, Dec 7, 2017	23.66	24.49	23.61	24.38
1434	NYSE	RM	Wed, Dec 6, 2017	23.75	23.95	23.34	24.38
1433	NYSE	RM	Tue, Dec 5, 2017	24.75	25.52	23.63	23.72
1432	NYSE	RM	Mon, Dec 4, 2017	24.93	25.18	23.67	24.64
1431	NYSE	RM	Fri, Dec 1, 2017	24.59	24.72	23.86	24.58
1430	NYSE	RM	Thu, Nov 30, 2017	24.41	25.23	23.74	24.67
1429	NYSE	RM	Wed, Nov 29, 2017	23.94	25.09	23.80	24.23
1428	NYSE	RM	Tue, Nov 28, 2017	23.43	24.08	23.28	24.00
1427	NYSE	RM	Mon, Nov 27, 2017	23.93	23.93	23.04	23.35
1426	NYSE	RM	Fri, Nov 24, 2017	23.60	24.41	23.53	23.83
1425	NYSE	RM	Wed, Nov 22, 2017	23.79	24.03	22.90	23.57
1424	NYSE	RM	Tue, Nov 21, 2017	23.62	23.95	23.11	23.90
1423	NYSE	RM	Mon, Nov 20, 2017	23.33	23.61	22.78	23.55
1422	NYSE	RM	Fri, Nov 17, 2017	22.44	23.49	22.37	23.37
1421	NYSE	RM	Thu, Nov 16, 2017	22.06	22.95	22.04	22.54
1420	NYSE	RM	Wed, Nov 15, 2017	21.96	22.07	21.50	21.86
1419	NYSE	RM	Tue, Nov 14, 2017	22.32	22.62	22.01	22.09
1418	NYSE	RM	Mon, Nov 13, 2017	23.00	23.04	22.43	22.52
1417	NYSE	RM	Fri, Nov 10, 2017	23.68	24.49	23.02	23.06
1416	NYSE	RM	Thu, Nov 9, 2017	22.55	23.98	22.55	23.80
1415	NYSE	RM	Wed, Nov 8, 2017	22.58	22.82	22.24	22.52
1414	NYSE	RM	Tue, Nov 7, 2017	23.52	23.80	22.26	22.80
1413	NYSE	RM	Mon, Nov 6, 2017	23.88	24.01	23.43	23.50
1412	NYSE	RM	Fri, Nov 3, 2017	25.05	25.05	23.82	23.88
1411	NYSE	RM	Thu, Nov 2, 2017	24.80	25.45	24.58	24.95
1410	NYSE	RM	Wed, Nov 1, 2017	24.92	25.08	24.12	24.98
1409	NYSE	RM	Tue, Oct 31, 2017	23.96	25.11	23.96	24.69
1408	NYSE	RM	Mon, Oct 30, 2017	24.18	24.39	23.70	23.95
1407	NYSE	RM	Fri, Oct 27, 2017	24.06	24.50	23.68	24.31
1406	NYSE	RM	Thu, Oct 26, 2017	24.00	24.29	23.94	24.02
1405	NYSE	RM	Wed, Oct 25, 2017	24.05	24.15	23.74	23.98
1404	NYSE	RM	Tue, Oct 24, 2017	24.59	24.84	23.71	24.14
1403	NYSE	RM	Mon, Oct 23, 2017	25.33	25.33	24.30	24.44
1402	NYSE	RM	Fri, Oct 20, 2017	24.94	25.48	24.54	25.22
1401	NYSE	RM	Thu, Oct 19, 2017	24.29	25.10	24.13	24.90
1400	NYSE	RM	Wed, Oct 18, 2017	24.51	24.99	24.50	24.55
1399	NYSE	RM	Tue, Oct 17, 2017	24.29	24.76	23.83	24.57
1398	NYSE	RM	Mon, Oct 16, 2017	24.39	24.70	24.21	24.26
1397	NYSE	RM	Fri, Oct 13, 2017	25.05	25.05	24.43	24.45
1396	NYSE	RM	Thu, Oct 12, 2017	24.82	25.24	24.48	25.20
1395	NYSE	RM	Wed, Oct 11, 2017	24.87	25.27	24.59	25.06
1394	NYSE	RM	Tue, Oct 10, 2017	25.11	25.25	24.73	24.87
1393	NYSE	RM	Mon, Oct 9, 2017	24.53	25.05	24.11	25.01
1392	NYSE	RM	Fri, Oct 6, 2017	24.68	25.08	24.50	24.84
1391	NYSE	RM	Thu, Oct 5, 2017	24.82	25.03	24.59	24.59
1390	NYSE	RM	Wed, Oct 4, 2017	24.31	25.09	23.92	24.82
1389	NYSE	RM	Tue, Oct 3, 2017	24.28	24.40	24.03	24.35
1388	NYSE	RM	Mon, Oct 2, 2017	24.24	24.84	24.23	24.30
1387	NYSE	RM	Fri, Sep 29, 2017	24.10	24.53	23.58	24.21
1386	NYSE	RM	Thu, Sep 28, 2017	24.55	24.55	24.03	24.07
1385	NYSE	RM	Wed, Sep 27, 2017	24.15	24.70	24.05	24.51
1384	NYSE	RM	Tue, Sep 26, 2017	23.88	24.47	23.56	24.00
1383	NYSE	RM	Mon, Sep 25, 2017	23.67	24.14	23.06	23.87
1382	NYSE	RM	Fri, Sep 22, 2017	23.46	23.87	22.99	23.75
1381	NYSE	RM	Thu, Sep 21, 2017	22.94	23.68	22.94	23.42
1380	NYSE	RM	Wed, Sep 20, 2017	23.43	23.68	23.35	23.54
1379	NYSE	RM	Tue, Sep 19, 2017	23.10	23.41	22.86	23.38
1378	NYSE	RM	Mon, Sep 18, 2017	22.53	23.34	22.50	23.11
1377	NYSE	RM	Fri, Sep 15, 2017	22.38	22.59	22.02	22.52
1376	NYSE	RM	Thu, Sep 14, 2017	22.57	22.92	21.74	22.38
1375	NYSE	RM	Wed, Sep 13, 2017	22.58	22.92	22.15	22.62
1374	NYSE	RM	Tue, Sep 12, 2017	22.47	23.00	22.26	22.61
1373	NYSE	RM	Mon, Sep 11, 2017	22.28	22.77	22.08	22.35
1372	NYSE	RM	Fri, Sep 8, 2017	21.77	22.33	21.77	22.08
1371	NYSE	RM	Thu, Sep 7, 2017	22.47	22.47	21.47	21.67
1370	NYSE	RM	Wed, Sep 6, 2017	22.27	22.74	22.21	22.50
1369	NYSE	RM	Tue, Sep 5, 2017	22.52	22.52	22.01	22.20
1368	NYSE	RM	Fri, Sep 1, 2017	21.89	22.81	21.89	22.60
1367	NYSE	RM	Thu, Aug 31, 2017	21.87	22.43	21.85	21.95
1366	NYSE	RM	Wed, Aug 30, 2017	22.08	22.20	21.76	21.84
1365	NYSE	RM	Tue, Aug 29, 2017	21.90	22.14	21.59	22.01
1364	NYSE	RM	Mon, Aug 28, 2017	22.20	22.53	21.74	22.20
1363	NYSE	RM	Fri, Aug 25, 2017	22.10	22.30	21.96	22.10
1362	NYSE	RM	Thu, Aug 24, 2017	22.14	22.16	21.76	22.00
1361	NYSE	RM	Wed, Aug 23, 2017	22.22	22.73	21.96	22.00
1360	NYSE	RM	Tue, Aug 22, 2017	22.35	22.56	22.28	22.42
1359	NYSE	RM	Mon, Aug 21, 2017	22.11	22.45	21.92	22.23
1358	NYSE	RM	Fri, Aug 18, 2017	22.01	22.60	21.98	22.21
1357	NYSE	RM	Thu, Aug 17, 2017	22.51	22.75	21.97	22.16
1356	NYSE	RM	Wed, Aug 16, 2017	23.15	23.15	22.38	22.66
1355	NYSE	RM	Tue, Aug 15, 2017	23.04	23.75	22.39	22.94
1354	NYSE	RM	Mon, Aug 14, 2017	22.96	23.26	22.36	22.92
1353	NYSE	RM	Fri, Aug 11, 2017	22.28	23.07	22.28	22.71
1352	NYSE	RM	Thu, Aug 10, 2017	23.18	23.55	22.63	22.73
1351	NYSE	RM	Wed, Aug 9, 2017	23.53	23.82	22.81	23.29
1350	NYSE	RM	Tue, Aug 8, 2017	23.75	24.27	23.30	23.71
1349	NYSE	RM	Mon, Aug 7, 2017	23.74	24.00	23.42	23.82
1348	NYSE	RM	Fri, Aug 4, 2017	23.62	23.87	23.40	23.71
1347	NYSE	RM	Thu, Aug 3, 2017	23.77	23.82	23.35	23.51
1346	NYSE	RM	Wed, Aug 2, 2017	23.85	24.32	22.04	23.83
1345	NYSE	RM	Tue, Aug 1, 2017	24.23	24.61	23.80	24.10
1344	NYSE	RM	Mon, Jul 31, 2017	24.38	24.39	23.96	23.99
1343	NYSE	RM	Fri, Jul 28, 2017	24.77	25.02	24.13	24.26
1342	NYSE	RM	Thu, Jul 27, 2017	25.17	25.17	24.01	24.71
1341	NYSE	RM	Wed, Jul 26, 2017	24.67	25.29	24.37	25.05
1340	NYSE	RM	Tue, Jul 25, 2017	24.92	25.17	24.45	24.56
1339	NYSE	RM	Mon, Jul 24, 2017	24.46	24.97	24.02	24.70
1338	NYSE	RM	Fri, Jul 21, 2017	24.77	24.77	24.27	24.45
1337	NYSE	RM	Thu, Jul 20, 2017	24.58	24.75	24.36	24.53
1336	NYSE	RM	Wed, Jul 19, 2017	24.69	24.96	24.46	24.48
1335	NYSE	RM	Tue, Jul 18, 2017	24.79	24.85	23.84	24.71
1334	NYSE	RM	Mon, Jul 17, 2017	24.40	24.97	24.13	24.84
1333	NYSE	RM	Fri, Jul 14, 2017	24.53	24.72	24.10	24.39
1332	NYSE	RM	Thu, Jul 13, 2017	24.55	24.69	23.77	24.60
1331	NYSE	RM	Wed, Jul 12, 2017	23.76	24.55	23.73	24.46
1330	NYSE	RM	Tue, Jul 11, 2017	23.31	23.63	22.93	23.47
1329	NYSE	RM	Mon, Jul 10, 2017	22.99	23.51	22.75	23.24
1328	NYSE	RM	Fri, Jul 7, 2017	23.22	23.35	22.70	22.99
1327	NYSE	RM	Thu, Jul 6, 2017	23.34	23.67	22.86	23.07
1326	NYSE	RM	Wed, Jul 5, 2017	23.37	23.82	22.91	23.43
1325	NYSE	RM	Mon, Jul 3, 2017	23.80	24.19	23.34	23.38
1324	NYSE	RM	Fri, Jun 30, 2017	23.04	24.09	22.70	23.63
1323	NYSE	RM	Thu, Jun 29, 2017	23.55	23.72	22.66	22.95
1322	NYSE	RM	Wed, Jun 28, 2017	23.69	23.84	23.39	23.44
1321	NYSE	RM	Tue, Jun 27, 2017	23.53	23.70	23.13	23.46
1320	NYSE	RM	Mon, Jun 26, 2017	23.86	24.29	23.01	23.37
1319	NYSE	RM	Fri, Jun 23, 2017	23.18	24.04	22.69	23.87
1318	NYSE	RM	Thu, Jun 22, 2017	22.34	23.52	22.26	23.04
1317	NYSE	RM	Wed, Jun 21, 2017	22.32	22.66	22.06	22.29
1316	NYSE	RM	Tue, Jun 20, 2017	22.44	22.56	22.20	22.33
1315	NYSE	RM	Mon, Jun 19, 2017	22.41	23.01	22.03	22.55
1314	NYSE	RM	Fri, Jun 16, 2017	22.28	22.64	22.04	22.28
1313	NYSE	RM	Thu, Jun 15, 2017	22.82	23.09	22.37	22.46
1312	NYSE	RM	Wed, Jun 14, 2017	23.56	23.57	22.64	22.94
1311	NYSE	RM	Tue, Jun 13, 2017	23.00	24.43	23.00	23.70
1310	NYSE	RM	Mon, Jun 12, 2017	22.37	22.99	22.13	22.94
1309	NYSE	RM	Fri, Jun 9, 2017	22.20	22.78	22.03	22.24
1308	NYSE	RM	Thu, Jun 8, 2017	20.92	22.39	20.92	22.10
1307	NYSE	RM	Wed, Jun 7, 2017	20.27	21.11	20.02	20.90
1306	NYSE	RM	Tue, Jun 6, 2017	20.17	20.69	20.13	20.16
1305	NYSE	RM	Mon, Jun 5, 2017	20.25	20.84	20.09	20.36
1304	NYSE	RM	Fri, Jun 2, 2017	20.71	20.88	20.27	20.35
1303	NYSE	RM	Thu, Jun 1, 2017	20.11	20.80	19.95	20.76
1302	NYSE	RM	Wed, May 31, 2017	20.19	20.19	19.49	20.00
1301	NYSE	RM	Tue, May 30, 2017	20.39	20.50	19.95	20.00
1300	NYSE	RM	Fri, May 26, 2017	20.74	20.94	20.30	20.41
1299	NYSE	RM	Thu, May 25, 2017	20.70	21.00	20.35	20.80
1298	NYSE	RM	Wed, May 24, 2017	20.75	20.98	20.38	20.74
1297	NYSE	RM	Tue, May 23, 2017	20.54	20.77	20.38	20.73
1296	NYSE	RM	Mon, May 22, 2017	20.98	21.00	20.33	20.50
1295	NYSE	RM	Fri, May 19, 2017	20.34	21.14	20.19	20.98
1294	NYSE	RM	Thu, May 18, 2017	20.01	20.40	20.00	20.35
1293	NYSE	RM	Wed, May 17, 2017	20.52	20.98	19.73	20.05
1292	NYSE	RM	Tue, May 16, 2017	21.00	21.00	20.54	20.73
1291	NYSE	RM	Mon, May 15, 2017	20.37	21.02	20.19	21.00
1290	NYSE	RM	Fri, May 12, 2017	20.63	20.63	20.19	20.19
1289	NYSE	RM	Thu, May 11, 2017	20.87	21.00	20.53	20.81
1288	NYSE	RM	Wed, May 10, 2017	21.04	21.10	20.59	20.93
1287	NYSE	RM	Tue, May 9, 2017	20.96	21.18	20.89	21.09
1286	NYSE	RM	Mon, May 8, 2017	20.68	20.91	20.51	20.88
1285	NYSE	RM	Fri, May 5, 2017	20.92	20.92	20.41	20.53
1284	NYSE	RM	Thu, May 4, 2017	20.77	20.99	20.67	20.85
1283	NYSE	RM	Wed, May 3, 2017	20.80	21.15	20.50	20.95
1282	NYSE	RM	Tue, May 2, 2017	19.70	19.76	19.23	19.28
1281	NYSE	RM	Mon, May 1, 2017	19.93	19.93	19.63	19.73
1280	NYSE	RM	Fri, Apr 28, 2017	20.22	20.22	19.70	19.83
1279	NYSE	RM	Thu, Apr 27, 2017	20.85	20.91	20.15	20.21
1278	NYSE	RM	Wed, Apr 26, 2017	20.87	21.00	20.72	20.75
1277	NYSE	RM	Tue, Apr 25, 2017	20.79	21.00	20.75	20.91
1276	NYSE	RM	Mon, Apr 24, 2017	20.34	20.81	20.26	20.71
1275	NYSE	RM	Fri, Apr 21, 2017	20.11	20.49	19.96	20.09
1274	NYSE	RM	Thu, Apr 20, 2017	19.77	20.22	19.75	20.17
1273	NYSE	RM	Wed, Apr 19, 2017	19.91	20.18	19.48	19.68
1272	NYSE	RM	Tue, Apr 18, 2017	19.84	20.01	19.74	19.85
1271	NYSE	RM	Mon, Apr 17, 2017	19.96	20.15	19.50	19.88
1270	NYSE	RM	Thu, Apr 13, 2017	19.83	19.96	19.47	19.86
1269	NYSE	RM	Wed, Apr 12, 2017	20.07	20.07	19.67	19.87
1268	NYSE	RM	Tue, Apr 11, 2017	19.68	20.16	19.66	20.04
1267	NYSE	RM	Mon, Apr 10, 2017	20.02	20.30	19.67	19.89
1266	NYSE	RM	Fri, Apr 7, 2017	19.75	20.23	19.58	20.19
1265	NYSE	RM	Thu, Apr 6, 2017	19.57	19.87	19.12	19.83
1264	NYSE	RM	Wed, Apr 5, 2017	19.48	20.03	19.37	19.55
1263	NYSE	RM	Tue, Apr 4, 2017	19.05	19.52	18.91	19.46
1262	NYSE	RM	Mon, Apr 3, 2017	19.45	19.51	19.07	19.08
1261	NYSE	RM	Fri, Mar 31, 2017	19.53	19.58	19.18	19.43
1260	NYSE	RM	Thu, Mar 30, 2017	19.25	19.57	19.22	19.50
1259	NYSE	RM	Wed, Mar 29, 2017	19.37	19.49	19.27	19.29
1258	NYSE	RM	Tue, Mar 28, 2017	19.40	19.46	19.21	19.44
1257	NYSE	RM	Mon, Mar 27, 2017	18.87	19.58	18.66	19.49
1256	NYSE	RM	Fri, Mar 24, 2017	19.14	19.23	18.92	19.09
1255	NYSE	RM	Thu, Mar 23, 2017	18.31	19.44	18.31	19.03
1254	NYSE	RM	Wed, Mar 22, 2017	18.98	18.98	18.32	18.42
1253	NYSE	RM	Tue, Mar 21, 2017	19.73	19.73	18.98	19.02
1252	NYSE	RM	Mon, Mar 20, 2017	19.78	19.78	19.15	19.58
1251	NYSE	RM	Fri, Mar 17, 2017	20.08	20.26	19.40	19.88
1250	NYSE	RM	Thu, Mar 16, 2017	19.99	20.14	19.95	20.10
1249	NYSE	RM	Wed, Mar 15, 2017	19.88	20.05	19.78	19.99
1248	NYSE	RM	Tue, Mar 14, 2017	19.75	19.95	19.38	19.81
1247	NYSE	RM	Mon, Mar 13, 2017	19.80	19.92	19.67	19.82
1246	NYSE	RM	Fri, Mar 10, 2017	19.65	19.84	19.44	19.80
1245	NYSE	RM	Thu, Mar 9, 2017	19.93	20.13	19.59	19.62
1244	NYSE	RM	Wed, Mar 8, 2017	20.21	20.30	19.80	19.98
1243	NYSE	RM	Tue, Mar 7, 2017	19.92	20.20	19.92	20.07
1242	NYSE	RM	Mon, Mar 6, 2017	20.32	20.32	19.80	19.97
1241	NYSE	RM	Fri, Mar 3, 2017	20.51	20.58	20.20	20.37
1240	NYSE	RM	Thu, Mar 2, 2017	20.51	20.61	20.20	20.50
1239	NYSE	RM	Wed, Mar 1, 2017	21.00	21.23	20.48	20.50
1238	NYSE	RM	Tue, Feb 28, 2017	21.29	21.33	20.90	20.99
1237	NYSE	RM	Mon, Feb 27, 2017	21.50	21.53	21.28	21.37
1236	NYSE	RM	Fri, Feb 24, 2017	21.93	21.98	21.40	21.51
1235	NYSE	RM	Thu, Feb 23, 2017	21.65	22.27	21.52	21.92
1234	NYSE	RM	Wed, Feb 22, 2017	21.40	21.76	21.40	21.58
1233	NYSE	RM	Tue, Feb 21, 2017	21.59	21.79	21.39	21.46
1232	NYSE	RM	Fri, Feb 17, 2017	21.50	21.69	21.31	21.55
1231	NYSE	RM	Thu, Feb 16, 2017	21.47	21.70	20.93	21.51
1230	NYSE	RM	Wed, Feb 15, 2017	22.37	22.37	21.09	21.43
1229	NYSE	RM	Tue, Feb 14, 2017	22.90	23.45	22.53	22.77
1228	NYSE	RM	Mon, Feb 13, 2017	22.39	23.08	22.21	23.02
1227	NYSE	RM	Fri, Feb 10, 2017	22.35	22.42	22.02	22.36
1226	NYSE	RM	Thu, Feb 9, 2017	22.14	22.41	22.02	22.14
1225	NYSE	RM	Wed, Feb 8, 2017	23.99	23.99	21.85	22.21
1224	NYSE	RM	Tue, Feb 7, 2017	24.75	24.80	24.14	24.30
1223	NYSE	RM	Mon, Feb 6, 2017	24.85	25.00	24.67	24.70
1222	NYSE	RM	Fri, Feb 3, 2017	24.81	24.94	24.58	24.80
1221	NYSE	RM	Thu, Feb 2, 2017	24.76	24.97	24.48	24.51
1220	NYSE	RM	Wed, Feb 1, 2017	25.00	25.37	24.72	24.82
1219	NYSE	RM	Tue, Jan 31, 2017	24.72	25.07	24.37	25.01
1218	NYSE	RM	Mon, Jan 30, 2017	24.54	24.88	24.05	24.82
1217	NYSE	RM	Fri, Jan 27, 2017	24.55	25.11	24.43	24.75
1216	NYSE	RM	Thu, Jan 26, 2017	25.29	25.35	24.56	24.60
1215	NYSE	RM	Wed, Jan 25, 2017	25.63	25.63	25.11	25.25
1214	NYSE	RM	Tue, Jan 24, 2017	25.04	25.35	24.68	25.35
1213	NYSE	RM	Mon, Jan 23, 2017	24.86	24.96	24.51	24.92
1212	NYSE	RM	Fri, Jan 20, 2017	24.16	24.88	24.16	24.87
1211	NYSE	RM	Thu, Jan 19, 2017	24.49	24.63	24.16	24.23
1210	NYSE	RM	Wed, Jan 18, 2017	23.70	24.68	23.40	24.66
1209	NYSE	RM	Tue, Jan 17, 2017	24.49	24.75	23.67	23.72
1208	NYSE	RM	Fri, Jan 13, 2017	24.90	25.38	24.39	24.71
1207	NYSE	RM	Thu, Jan 12, 2017	25.51	25.51	24.55	24.85
1206	NYSE	RM	Wed, Jan 11, 2017	25.67	25.71	24.95	25.56
1205	NYSE	RM	Tue, Jan 10, 2017	26.03	26.27	25.61	25.62
1204	NYSE	RM	Mon, Jan 9, 2017	26.25	26.46	25.77	25.96
1203	NYSE	RM	Fri, Jan 6, 2017	26.63	26.78	26.06	26.11
1202	NYSE	RM	Thu, Jan 5, 2017	27.12	27.12	26.19	26.52
1201	NYSE	RM	Wed, Jan 4, 2017	27.05	27.56	26.70	27.19
1200	NYSE	RM	Tue, Jan 3, 2017	26.66	27.00	26.33	26.76
1199	NYSE	RM	Fri, Dec 30, 2016	26.70	26.83	26.15	26.28
1198	NYSE	RM	Thu, Dec 29, 2016	26.78	26.81	25.83	26.48
1197	NYSE	RM	Wed, Dec 28, 2016	26.59	26.98	26.34	26.88
1196	NYSE	RM	Tue, Dec 27, 2016	26.63	26.77	26.36	26.50
1195	NYSE	RM	Fri, Dec 23, 2016	26.30	26.55	26.03	26.46
1194	NYSE	RM	Thu, Dec 22, 2016	26.61	26.70	25.91	26.23
1193	NYSE	RM	Wed, Dec 21, 2016	26.99	27.00	26.29	26.68
1192	NYSE	RM	Tue, Dec 20, 2016	26.40	27.04	26.40	26.89
1191	NYSE	RM	Mon, Dec 19, 2016	26.21	26.46	25.85	26.22
1190	NYSE	RM	Fri, Dec 16, 2016	26.75	26.93	26.01	26.75
1189	NYSE	RM	Thu, Dec 15, 2016	26.00	26.85	25.89	26.54
1188	NYSE	RM	Wed, Dec 14, 2016	25.76	26.17	25.57	25.99
1187	NYSE	RM	Tue, Dec 13, 2016	26.04	26.04	25.59	25.76
1186	NYSE	RM	Mon, Dec 12, 2016	26.07	26.23	25.60	25.85
1185	NYSE	RM	Fri, Dec 9, 2016	25.90	26.39	25.25	26.01
1184	NYSE	RM	Thu, Dec 8, 2016	26.04	26.79	25.67	25.91
1183	NYSE	RM	Wed, Dec 7, 2016	25.60	26.02	25.41	25.90
1182	NYSE	RM	Tue, Dec 6, 2016	25.82	26.22	25.37	25.60
1181	NYSE	RM	Mon, Dec 5, 2016	25.62	26.23	25.24	25.58
1180	NYSE	RM	Fri, Dec 2, 2016	24.12	25.65	24.11	25.39
1179	NYSE	RM	Thu, Dec 1, 2016	24.66	25.13	24.65	25.03
1178	NYSE	RM	Wed, Nov 30, 2016	24.63	24.89	24.38	24.66
1177	NYSE	RM	Tue, Nov 29, 2016	25.03	25.20	24.12	24.32
1176	NYSE	RM	Mon, Nov 28, 2016	24.69	25.15	24.35	24.92
1175	NYSE	RM	Fri, Nov 25, 2016	24.95	24.95	24.27	24.70
1174	NYSE	RM	Wed, Nov 23, 2016	24.50	24.96	24.43	24.90
1173	NYSE	RM	Tue, Nov 22, 2016	24.49	24.50	23.98	24.50
1172	NYSE	RM	Mon, Nov 21, 2016	23.98	24.49	23.71	24.40
1171	NYSE	RM	Fri, Nov 18, 2016	24.42	24.42	23.53	24.04
1170	NYSE	RM	Thu, Nov 17, 2016	24.90	24.95	24.61	24.78
1169	NYSE	RM	Wed, Nov 16, 2016	24.64	25.33	24.50	24.80
1168	NYSE	RM	Tue, Nov 15, 2016	24.38	24.85	24.26	24.65
1167	NYSE	RM	Mon, Nov 14, 2016	23.99	25.10	23.99	24.45
1166	NYSE	RM	Fri, Nov 11, 2016	22.77	23.96	22.72	23.85
1165	NYSE	RM	Thu, Nov 10, 2016	22.79	23.36	22.66	22.85
1164	NYSE	RM	Wed, Nov 9, 2016	20.65	22.83	20.61	22.55
1163	NYSE	RM	Tue, Nov 8, 2016	21.41	21.41	20.93	21.00
1162	NYSE	RM	Mon, Nov 7, 2016	21.69	21.76	21.06	21.45
1161	NYSE	RM	Fri, Nov 4, 2016	21.28	21.58	21.21	21.31
1160	NYSE	RM	Thu, Nov 3, 2016	21.34	21.44	20.74	21.29
1159	NYSE	RM	Wed, Nov 2, 2016	21.99	22.07	21.15	21.26
1158	NYSE	RM	Tue, Nov 1, 2016	22.29	22.34	21.66	21.94
1157	NYSE	RM	Mon, Oct 31, 2016	22.72	23.08	22.17	22.27
1156	NYSE	RM	Fri, Oct 28, 2016	22.25	23.10	22.25	22.69
1155	NYSE	RM	Thu, Oct 27, 2016	22.10	22.13	21.72	21.88
1154	NYSE	RM	Wed, Oct 26, 2016	21.61	22.17	21.61	22.09
1153	NYSE	RM	Tue, Oct 25, 2016	21.98	22.19	21.61	21.81
1152	NYSE	RM	Mon, Oct 24, 2016	22.10	22.30	21.79	22.10
1151	NYSE	RM	Fri, Oct 21, 2016	21.98	22.24	21.98	22.03
1150	NYSE	RM	Thu, Oct 20, 2016	22.18	22.39	22.05	22.13
1149	NYSE	RM	Wed, Oct 19, 2016	21.80	22.43	21.68	22.26
1148	NYSE	RM	Tue, Oct 18, 2016	22.00	22.11	21.66	21.74
1147	NYSE	RM	Mon, Oct 17, 2016	21.20	22.00	21.09	21.80
1146	NYSE	RM	Fri, Oct 14, 2016	21.36	21.43	20.87	21.28
1145	NYSE	RM	Thu, Oct 13, 2016	21.33	21.38	20.95	21.20
1144	NYSE	RM	Wed, Oct 12, 2016	21.42	21.64	21.26	21.46
1143	NYSE	RM	Tue, Oct 11, 2016	21.69	21.69	21.21	21.37
1142	NYSE	RM	Mon, Oct 10, 2016	21.45	21.90	21.19	21.86
1141	NYSE	RM	Fri, Oct 7, 2016	21.92	22.00	21.35	21.41
1140	NYSE	RM	Thu, Oct 6, 2016	22.09	22.17	21.44	21.94
1139	NYSE	RM	Wed, Oct 5, 2016	21.77	22.17	21.77	21.99
1138	NYSE	RM	Tue, Oct 4, 2016	21.94	22.35	21.65	21.76
1137	NYSE	RM	Mon, Oct 3, 2016	21.54	21.93	21.30	21.92
1136	NYSE	RM	Fri, Sep 30, 2016	21.38	21.88	21.07	21.65
1135	NYSE	RM	Thu, Sep 29, 2016	21.65	21.67	21.08	21.22
1134	NYSE	RM	Wed, Sep 28, 2016	21.69	21.92	21.43	21.73
1133	NYSE	RM	Tue, Sep 27, 2016	21.68	21.85	21.32	21.66
1132	NYSE	RM	Mon, Sep 26, 2016	22.13	22.13	21.59	21.69
1131	NYSE	RM	Fri, Sep 23, 2016	21.99	22.44	21.68	22.21
1130	NYSE	RM	Thu, Sep 22, 2016	21.98	22.20	21.74	22.09
1129	NYSE	RM	Wed, Sep 21, 2016	21.94	22.07	21.53	21.95
1128	NYSE	RM	Tue, Sep 20, 2016	21.41	21.91	21.26	21.80
1127	NYSE	RM	Mon, Sep 19, 2016	21.14	21.62	20.95	21.32
1126	NYSE	RM	Fri, Sep 16, 2016	21.12	21.24	20.88	21.16
1125	NYSE	RM	Thu, Sep 15, 2016	20.85	21.23	20.75	21.20
1124	NYSE	RM	Wed, Sep 14, 2016	20.95	20.99	20.55	20.82
1123	NYSE	RM	Tue, Sep 13, 2016	20.98	21.39	20.86	20.97
1122	NYSE	RM	Mon, Sep 12, 2016	20.85	21.23	20.65	21.18
1121	NYSE	RM	Fri, Sep 9, 2016	21.10	21.30	20.72	21.01
1120	NYSE	RM	Thu, Sep 8, 2016	21.26	21.46	21.17	21.35
1119	NYSE	RM	Wed, Sep 7, 2016	21.27	21.69	21.16	21.49
1118	NYSE	RM	Tue, Sep 6, 2016	21.88	21.96	21.01	21.34
1117	NYSE	RM	Fri, Sep 2, 2016	21.73	22.04	21.56	21.87
1116	NYSE	RM	Thu, Sep 1, 2016	21.72	21.83	21.15	21.66
1115	NYSE	RM	Wed, Aug 31, 2016	21.20	21.81	20.97	21.62
1114	NYSE	RM	Tue, Aug 30, 2016	20.88	21.33	20.56	21.22
1113	NYSE	RM	Mon, Aug 29, 2016	20.71	20.86	20.59	20.78
1112	NYSE	RM	Fri, Aug 26, 2016	20.73	21.20	20.43	20.57
1111	NYSE	RM	Thu, Aug 25, 2016	20.59	20.86	20.56	20.73
1110	NYSE	RM	Wed, Aug 24, 2016	20.53	20.85	20.39	20.59
1109	NYSE	RM	Tue, Aug 23, 2016	20.43	20.94	20.40	20.49
1108	NYSE	RM	Mon, Aug 22, 2016	19.78	20.49	19.59	20.30
1107	NYSE	RM	Fri, Aug 19, 2016	19.88	20.05	19.78	19.88
1106	NYSE	RM	Thu, Aug 18, 2016	20.01	20.15	19.82	20.00
1105	NYSE	RM	Wed, Aug 17, 2016	20.01	20.14	19.77	20.02
1104	NYSE	RM	Tue, Aug 16, 2016	19.82	20.03	19.81	20.01
1103	NYSE	RM	Mon, Aug 15, 2016	19.95	20.03	19.76	19.98
1102	NYSE	RM	Fri, Aug 12, 2016	19.51	20.01	19.51	19.98
1101	NYSE	RM	Thu, Aug 11, 2016	19.64	19.76	19.52	19.59
1100	NYSE	RM	Wed, Aug 10, 2016	20.00	20.00	19.50	19.64
1099	NYSE	RM	Tue, Aug 9, 2016	19.94	20.02	19.65	19.92
1098	NYSE	RM	Mon, Aug 8, 2016	19.96	20.15	19.88	19.91
1097	NYSE	RM	Fri, Aug 5, 2016	19.86	20.03	19.65	19.92
1096	NYSE	RM	Thu, Aug 4, 2016	19.50	19.83	19.47	19.77
1095	NYSE	RM	Wed, Aug 3, 2016	19.25	19.69	19.20	19.50
1094	NYSE	RM	Tue, Aug 2, 2016	18.95	19.27	18.73	19.17
1093	NYSE	RM	Mon, Aug 1, 2016	19.06	19.06	18.61	18.90
1092	NYSE	RM	Fri, Jul 29, 2016	18.86	19.04	18.56	18.80
1091	NYSE	RM	Thu, Jul 28, 2016	18.49	18.93	18.49	18.86
1090	NYSE	RM	Wed, Jul 27, 2016	17.41	19.58	17.41	18.50
1089	NYSE	RM	Tue, Jul 26, 2016	17.28	17.31	16.78	16.80
1088	NYSE	RM	Mon, Jul 25, 2016	16.84	17.34	16.82	17.33
1087	NYSE	RM	Fri, Jul 22, 2016	17.00	17.40	16.89	16.94
1086	NYSE	RM	Thu, Jul 21, 2016	16.90	17.35	16.90	16.96
1085	NYSE	RM	Wed, Jul 20, 2016	17.28	17.28	16.98	16.99
1084	NYSE	RM	Tue, Jul 19, 2016	17.18	17.47	16.92	17.22
1083	NYSE	RM	Mon, Jul 18, 2016	17.33	17.58	17.19	17.26
1082	NYSE	RM	Fri, Jul 15, 2016	16.83	17.46	16.60	17.40
1081	NYSE	RM	Thu, Jul 14, 2016	16.79	16.89	16.61	16.74
1080	NYSE	RM	Wed, Jul 13, 2016	16.43	16.62	16.32	16.53
1079	NYSE	RM	Tue, Jul 12, 2016	15.92	16.56	15.92	16.43
1078	NYSE	RM	Mon, Jul 11, 2016	15.55	15.88	15.43	15.76
1077	NYSE	RM	Fri, Jul 8, 2016	15.00	15.79	14.85	15.42
1076	NYSE	RM	Thu, Jul 7, 2016	14.40	14.87	14.40	14.81
1075	NYSE	RM	Wed, Jul 6, 2016	14.10	14.62	13.91	14.33
1074	NYSE	RM	Tue, Jul 5, 2016	14.94	15.13	14.13	14.15
1073	NYSE	RM	Fri, Jul 1, 2016	14.75	15.11	14.64	15.07
1072	NYSE	RM	Thu, Jun 30, 2016	14.76	14.76	14.24	14.66
1071	NYSE	RM	Wed, Jun 29, 2016	13.52	14.70	13.11	14.65
1070	NYSE	RM	Tue, Jun 28, 2016	13.56	13.78	13.37	13.40
1069	NYSE	RM	Mon, Jun 27, 2016	14.09	14.09	13.30	13.41
1068	NYSE	RM	Fri, Jun 24, 2016	14.40	14.53	14.00	14.29
1067	NYSE	RM	Thu, Jun 23, 2016	14.92	15.01	14.75	14.77
1066	NYSE	RM	Wed, Jun 22, 2016	14.82	15.10	14.62	14.63
1065	NYSE	RM	Tue, Jun 21, 2016	15.43	15.47	14.85	14.87
1064	NYSE	RM	Mon, Jun 20, 2016	14.84	15.42	14.60	15.34
1063	NYSE	RM	Fri, Jun 17, 2016	14.38	14.68	14.25	14.48
1062	NYSE	RM	Thu, Jun 16, 2016	14.13	14.54	13.83	14.43
1061	NYSE	RM	Wed, Jun 15, 2016	14.69	15.08	14.07	14.15
1060	NYSE	RM	Tue, Jun 14, 2016	15.66	15.77	14.74	14.83
1059	NYSE	RM	Mon, Jun 13, 2016	16.13	16.61	15.41	15.76
1058	NYSE	RM	Fri, Jun 10, 2016	16.73	16.90	16.14	16.16
1057	NYSE	RM	Thu, Jun 9, 2016	17.41	17.41	16.94	16.98
1056	NYSE	RM	Wed, Jun 8, 2016	17.70	17.70	17.28	17.45
1055	NYSE	RM	Tue, Jun 7, 2016	17.48	17.96	17.43	17.63
1054	NYSE	RM	Mon, Jun 6, 2016	17.23	17.67	17.19	17.46
1053	NYSE	RM	Fri, Jun 3, 2016	17.33	17.36	16.92	17.23
1052	NYSE	RM	Thu, Jun 2, 2016	17.33	17.49	17.04	17.47
1051	NYSE	RM	Wed, Jun 1, 2016	17.06	17.60	16.84	17.44
1050	NYSE	RM	Tue, May 31, 2016	17.06	17.15	16.68	17.07
1049	NYSE	RM	Fri, May 27, 2016	16.58	16.98	15.92	16.92
1048	NYSE	RM	Thu, May 26, 2016	17.01	17.01	16.48	16.50
1047	NYSE	RM	Wed, May 25, 2016	16.77	17.13	16.58	16.84
1046	NYSE	RM	Tue, May 24, 2016	15.98	16.83	15.98	16.67
1045	NYSE	RM	Mon, May 23, 2016	16.07	16.62	15.88	16.10
1044	NYSE	RM	Fri, May 20, 2016	16.33	16.39	15.85	16.14
1043	NYSE	RM	Thu, May 19, 2016	16.00	16.60	15.97	16.23
1042	NYSE	RM	Wed, May 18, 2016	15.82	16.26	15.80	16.16
1041	NYSE	RM	Tue, May 17, 2016	15.84	16.43	15.80	15.86
1040	NYSE	RM	Mon, May 16, 2016	15.95	16.14	15.66	15.88
1039	NYSE	RM	Fri, May 13, 2016	15.87	16.23	15.70	15.87
1038	NYSE	RM	Thu, May 12, 2016	16.32	16.64	15.74	15.83
1037	NYSE	RM	Wed, May 11, 2016	16.54	16.61	15.91	16.23
1036	NYSE	RM	Tue, May 10, 2016	15.92	16.75	15.88	16.65
1035	NYSE	RM	Mon, May 9, 2016	15.76	16.04	15.61	15.90
1034	NYSE	RM	Fri, May 6, 2016	15.76	16.35	15.61	15.75
1033	NYSE	RM	Thu, May 5, 2016	15.96	16.09	15.74	15.84
1032	NYSE	RM	Wed, May 4, 2016	16.43	16.47	15.71	15.89
1031	NYSE	RM	Tue, May 3, 2016	16.38	16.75	16.26	16.51
1030	NYSE	RM	Mon, May 2, 2016	16.46	16.66	16.39	16.57
1029	NYSE	RM	Fri, Apr 29, 2016	16.50	16.79	15.35	16.52
1028	NYSE	RM	Thu, Apr 28, 2016	18.57	18.70	17.80	17.88
1027	NYSE	RM	Wed, Apr 27, 2016	17.91	18.81	17.91	18.71
1026	NYSE	RM	Tue, Apr 26, 2016	17.73	18.22	17.23	17.99
1025	NYSE	RM	Mon, Apr 25, 2016	17.77	17.82	17.65	17.76
1024	NYSE	RM	Fri, Apr 22, 2016	18.00	18.12	17.89	17.94
1023	NYSE	RM	Thu, Apr 21, 2016	18.15	18.28	17.93	18.01
1022	NYSE	RM	Wed, Apr 20, 2016	17.81	18.34	17.60	18.20
1021	NYSE	RM	Tue, Apr 19, 2016	18.15	18.24	17.61	17.83
1020	NYSE	RM	Mon, Apr 18, 2016	17.66	18.20	17.30	18.04
1019	NYSE	RM	Fri, Apr 15, 2016	17.94	17.99	17.51	17.77
1018	NYSE	RM	Thu, Apr 14, 2016	18.17	18.34	17.94	18.01
1017	NYSE	RM	Wed, Apr 13, 2016	17.89	18.41	17.89	18.24
1016	NYSE	RM	Tue, Apr 12, 2016	16.97	18.16	16.97	17.83
1015	NYSE	RM	Mon, Apr 11, 2016	16.77	17.22	16.42	16.91
1014	NYSE	RM	Fri, Apr 8, 2016	16.56	16.88	16.35	16.74
1013	NYSE	RM	Thu, Apr 7, 2016	16.42	16.77	16.19	16.46
1012	NYSE	RM	Wed, Apr 6, 2016	16.56	16.70	16.28	16.52
1011	NYSE	RM	Tue, Apr 5, 2016	16.40	16.40	16.40	16.51
1010	NYSE	RM	Mon, Apr 4, 2016	16.73	16.76	16.26	16.40
1009	NYSE	RM	Fri, Apr 1, 2016	17.02	17.02	16.45	16.78
1008	NYSE	RM	Thu, Mar 31, 2016	17.41	17.46	17.03	17.11
1007	NYSE	RM	Wed, Mar 30, 2016	17.13	17.23	16.90	17.17
1006	NYSE	RM	Tue, Mar 29, 2016	16.65	17.28	16.50	17.08
1005	NYSE	RM	Mon, Mar 28, 2016	16.71	16.96	16.56	16.73
1004	NYSE	RM	Thu, Mar 24, 2016	16.60	16.60	16.60	16.71
1003	NYSE	RM	Wed, Mar 23, 2016	16.92	17.10	16.59	16.60
1002	NYSE	RM	Tue, Mar 22, 2016	16.83	17.13	16.83	16.95
1001	NYSE	RM	Mon, Mar 21, 2016	17.02	17.18	16.89	16.94
1000	NYSE	RM	Fri, Mar 18, 2016	17.05	17.31	16.90	17.10
999	NYSE	RM	Thu, Mar 17, 2016	16.25	17.10	16.25	16.98
998	NYSE	RM	Wed, Mar 16, 2016	16.02	16.53	16.02	16.35
997	NYSE	RM	Tue, Mar 15, 2016	16.49	16.49	16.49	16.11
996	NYSE	RM	Mon, Mar 14, 2016	16.10	16.51	15.99	16.28
995	NYSE	RM	Fri, Mar 11, 2016	15.80	15.80	15.80	16.10
994	NYSE	RM	Thu, Mar 10, 2016	15.81	15.99	15.65	15.80
993	NYSE	RM	Wed, Mar 9, 2016	15.87	15.87	15.87	15.80
992	NYSE	RM	Tue, Mar 8, 2016	16.48	16.61	15.81	15.87
991	NYSE	RM	Mon, Mar 7, 2016	16.46	16.86	16.16	16.62
990	NYSE	RM	Fri, Mar 4, 2016	16.21	16.21	16.21	16.59
989	NYSE	RM	Thu, Mar 3, 2016	16.13	16.13	16.13	16.21
988	NYSE	RM	Wed, Mar 2, 2016	15.79	16.17	15.56	16.13
987	NYSE	RM	Tue, Mar 1, 2016	15.47	15.96	15.29	15.88
986	NYSE	RM	Mon, Feb 29, 2016	15.20	15.47	14.94	15.30
985	NYSE	RM	Fri, Feb 26, 2016	14.46	15.25	14.46	15.20
984	NYSE	RM	Thu, Feb 25, 2016	14.21	14.46	13.99	14.36
983	NYSE	RM	Wed, Feb 24, 2016	13.79	14.56	13.62	14.24
982	NYSE	RM	Tue, Feb 23, 2016	13.88	14.09	13.80	13.97
981	NYSE	RM	Mon, Feb 22, 2016	14.12	14.23	13.91	13.95
980	NYSE	RM	Fri, Feb 19, 2016	13.74	14.01	13.57	13.98
979	NYSE	RM	Thu, Feb 18, 2016	13.67	13.84	13.54	13.76
978	NYSE	RM	Wed, Feb 17, 2016	13.55	13.85	13.50	13.68
977	NYSE	RM	Tue, Feb 16, 2016	13.10	13.61	13.05	13.47
976	NYSE	RM	Fri, Feb 12, 2016	12.83	13.52	12.83	12.92
975	NYSE	RM	Thu, Feb 11, 2016	12.31	12.78	12.15	12.65
974	NYSE	RM	Wed, Feb 10, 2016	12.68	13.15	12.49	12.55
973	NYSE	RM	Tue, Feb 9, 2016	12.15	12.85	12.15	12.59
972	NYSE	RM	Mon, Feb 8, 2016	11.93	12.11	11.77	12.07
971	NYSE	RM	Fri, Feb 5, 2016	12.03	12.19	11.99	12.02
970	NYSE	RM	Thu, Feb 4, 2016	11.88	12.37	11.88	12.07
969	NYSE	RM	Wed, Feb 3, 2016	12.49	12.49	11.82	11.94
968	NYSE	RM	Tue, Feb 2, 2016	12.88	12.88	12.39	12.44
967	NYSE	RM	Mon, Feb 1, 2016	12.99	13.10	12.46	13.02
966	NYSE	RM	Fri, Jan 29, 2016	12.75	13.48	12.49	13.26
965	NYSE	RM	Thu, Jan 28, 2016	13.90	13.90	12.82	13.08
964	NYSE	RM	Wed, Jan 27, 2016	13.88	13.94	13.49	13.78
963	NYSE	RM	Tue, Jan 26, 2016	13.71	13.84	13.61	13.82
962	NYSE	RM	Mon, Jan 25, 2016	13.72	13.73	13.52	13.61
961	NYSE	RM	Fri, Jan 22, 2016	13.72	13.94	13.58	13.75
960	NYSE	RM	Thu, Jan 21, 2016	13.24	13.74	13.12	13.51
959	NYSE	RM	Wed, Jan 20, 2016	12.72	13.44	12.36	13.22
958	NYSE	RM	Tue, Jan 19, 2016	13.35	13.35	12.66	12.97
957	NYSE	RM	Fri, Jan 15, 2016	13.29	13.69	12.75	13.14
956	NYSE	RM	Thu, Jan 14, 2016	13.82	13.90	13.07	13.60
955	NYSE	RM	Wed, Jan 13, 2016	14.24	14.24	13.58	13.73
954	NYSE	RM	Tue, Jan 12, 2016	14.17	14.32	13.82	14.21
953	NYSE	RM	Mon, Jan 11, 2016	14.01	14.09	13.84	14.01
952	NYSE	RM	Fri, Jan 8, 2016	14.27	14.28	13.90	13.97
951	NYSE	RM	Thu, Jan 7, 2016	14.30	14.43	14.04	14.20
950	NYSE	RM	Wed, Jan 6, 2016	14.43	14.72	14.43	14.59
949	NYSE	RM	Tue, Jan 5, 2016	14.79	14.79	14.44	14.66
948	NYSE	RM	Mon, Jan 4, 2016	15.18	15.18	14.53	14.75
947	NYSE	RM	Thu, Dec 31, 2015	15.25	15.69	15.25	15.47
946	NYSE	RM	Wed, Dec 30, 2015	15.50	15.60	14.99	15.22
945	NYSE	RM	Tue, Dec 29, 2015	15.35	15.61	14.92	15.56
944	NYSE	RM	Mon, Dec 28, 2015	15.50	15.66	14.71	15.22
943	NYSE	RM	Thu, Dec 24, 2015	14.70	15.53	14.70	15.51
942	NYSE	RM	Wed, Dec 23, 2015	14.38	14.73	14.29	14.69
941	NYSE	RM	Tue, Dec 22, 2015	14.10	14.36	14.00	14.28
940	NYSE	RM	Mon, Dec 21, 2015	13.96	14.13	13.90	14.12
939	NYSE	RM	Fri, Dec 18, 2015	14.04	14.16	13.90	13.90
938	NYSE	RM	Thu, Dec 17, 2015	14.61	14.93	14.02	14.13
937	NYSE	RM	Wed, Dec 16, 2015	14.71	15.04	14.44	14.48
936	NYSE	RM	Tue, Dec 15, 2015	14.36	14.66	14.28	14.56
935	NYSE	RM	Mon, Dec 14, 2015	14.46	14.62	14.07	14.23
934	NYSE	RM	Fri, Dec 11, 2015	14.70	14.82	14.42	14.44
933	NYSE	RM	Thu, Dec 10, 2015	14.95	15.12	14.87	14.94
932	NYSE	RM	Wed, Dec 9, 2015	15.04	15.14	14.86	14.97
931	NYSE	RM	Tue, Dec 8, 2015	15.04	15.33	14.89	14.99
930	NYSE	RM	Mon, Dec 7, 2015	15.58	15.63	15.12	15.19
929	NYSE	RM	Fri, Dec 4, 2015	15.24	15.60	15.24	15.53
928	NYSE	RM	Thu, Dec 3, 2015	15.68	15.80	15.13	15.25
927	NYSE	RM	Wed, Dec 2, 2015	15.79	15.90	15.66	15.71
926	NYSE	RM	Tue, Dec 1, 2015	15.78	15.82	15.49	15.76
925	NYSE	RM	Mon, Nov 30, 2015	15.73	15.89	15.61	15.70
924	NYSE	RM	Fri, Nov 27, 2015	15.66	15.81	15.45	15.75
923	NYSE	RM	Wed, Nov 25, 2015	15.09	15.66	15.09	15.63
922	NYSE	RM	Tue, Nov 24, 2015	14.98	15.16	14.95	15.13
921	NYSE	RM	Mon, Nov 23, 2015	15.40	15.40	14.88	15.02
920	NYSE	RM	Fri, Nov 20, 2015	15.27	15.55	15.17	15.27
919	NYSE	RM	Thu, Nov 19, 2015	15.43	15.43	15.13	15.20
918	NYSE	RM	Wed, Nov 18, 2015	15.67	15.67	15.34	15.47
917	NYSE	RM	Tue, Nov 17, 2015	15.47	15.81	15.06	15.51
916	NYSE	RM	Mon, Nov 16, 2015	15.43	15.61	14.88	15.30
915	NYSE	RM	Fri, Nov 13, 2015	16.19	16.26	15.20	15.47
914	NYSE	RM	Thu, Nov 12, 2015	16.58	16.76	16.13	16.26
913	NYSE	RM	Wed, Nov 11, 2015	17.06	17.21	16.59	16.72
912	NYSE	RM	Tue, Nov 10, 2015	17.14	17.27	16.88	17.06
911	NYSE	RM	Mon, Nov 9, 2015	17.55	17.62	16.97	17.15
910	NYSE	RM	Fri, Nov 6, 2015	17.03	17.62	16.90	17.55
909	NYSE	RM	Thu, Nov 5, 2015	16.89	17.11	16.73	17.06
908	NYSE	RM	Wed, Nov 4, 2015	16.74	16.99	16.56	16.84
907	NYSE	RM	Tue, Nov 3, 2015	16.61	16.84	16.56	16.63
906	NYSE	RM	Mon, Nov 2, 2015	16.24	16.77	16.24	16.61
905	NYSE	RM	Fri, Oct 30, 2015	16.91	16.91	16.22	16.31
904	NYSE	RM	Thu, Oct 29, 2015	16.91	17.19	16.54	16.94
903	NYSE	RM	Wed, Oct 28, 2015	16.41	17.03	16.31	16.95
902	NYSE	RM	Tue, Oct 27, 2015	16.32	16.58	16.15	16.33
901	NYSE	RM	Mon, Oct 26, 2015	16.16	16.59	15.98	16.44
900	NYSE	RM	Fri, Oct 23, 2015	16.02	16.42	15.40	16.29
899	NYSE	RM	Thu, Oct 22, 2015	16.43	16.61	16.04	16.34
898	NYSE	RM	Wed, Oct 21, 2015	16.45	16.56	16.16	16.28
897	NYSE	RM	Tue, Oct 20, 2015	16.30	16.55	16.26	16.44
896	NYSE	RM	Mon, Oct 19, 2015	16.22	16.37	16.02	16.35
895	NYSE	RM	Fri, Oct 16, 2015	16.54	16.54	16.03	16.27
894	NYSE	RM	Thu, Oct 15, 2015	16.01	16.51	15.91	16.48
893	NYSE	RM	Wed, Oct 14, 2015	15.95	16.10	15.77	15.99
892	NYSE	RM	Tue, Oct 13, 2015	16.01	16.14	15.92	15.92
891	NYSE	RM	Mon, Oct 12, 2015	16.25	16.30	16.09	16.17
890	NYSE	RM	Fri, Oct 9, 2015	16.11	16.40	15.98	16.28
889	NYSE	RM	Thu, Oct 8, 2015	16.11	16.31	15.87	16.06
888	NYSE	RM	Wed, Oct 7, 2015	15.71	16.11	15.69	16.09
887	NYSE	RM	Tue, Oct 6, 2015	15.61	15.86	15.11	15.57
886	NYSE	RM	Mon, Oct 5, 2015	15.52	16.04	15.39	15.81
885	NYSE	RM	Fri, Oct 2, 2015	15.52	15.52	14.82	15.43
884	NYSE	RM	Thu, Oct 1, 2015	15.50	15.80	15.40	15.57
883	NYSE	RM	Wed, Sep 30, 2015	15.39	15.62	15.13	15.50
882	NYSE	RM	Tue, Sep 29, 2015	14.72	15.38	14.37	15.14
881	NYSE	RM	Mon, Sep 28, 2015	15.33	15.46	14.43	14.68
880	NYSE	RM	Fri, Sep 25, 2015	16.08	16.24	15.29	15.38
879	NYSE	RM	Thu, Sep 24, 2015	15.93	16.23	15.82	15.97
878	NYSE	RM	Wed, Sep 23, 2015	16.60	17.20	15.98	15.99
877	NYSE	RM	Tue, Sep 22, 2015	16.05	16.47	16.03	16.16
876	NYSE	RM	Mon, Sep 21, 2015	16.25	17.46	16.10	16.25
875	NYSE	RM	Fri, Sep 18, 2015	15.40	16.03	15.36	15.90
874	NYSE	RM	Thu, Sep 17, 2015	15.56	15.92	15.52	15.64
873	NYSE	RM	Wed, Sep 16, 2015	15.55	15.70	15.37	15.55
872	NYSE	RM	Tue, Sep 15, 2015	15.75	15.79	15.44	15.56
871	NYSE	RM	Mon, Sep 14, 2015	15.56	15.77	15.40	15.69
870	NYSE	RM	Fri, Sep 11, 2015	15.52	15.70	15.45	15.53
869	NYSE	RM	Thu, Sep 10, 2015	15.56	15.82	15.36	15.59
868	NYSE	RM	Wed, Sep 9, 2015	15.49	15.76	15.32	15.56
867	NYSE	RM	Tue, Sep 8, 2015	15.59	15.76	15.11	15.30
866	NYSE	RM	Fri, Sep 4, 2015	15.69	15.78	15.27	15.42
865	NYSE	RM	Thu, Sep 3, 2015	16.28	16.54	15.67	15.76
864	NYSE	RM	Wed, Sep 2, 2015	16.38	16.91	15.93	16.17
863	NYSE	RM	Tue, Sep 1, 2015	16.37	16.50	16.02	16.07
862	NYSE	RM	Mon, Aug 31, 2015	16.70	16.84	16.32	16.50
861	NYSE	RM	Fri, Aug 28, 2015	16.09	16.99	15.98	16.77
860	NYSE	RM	Thu, Aug 27, 2015	15.33	16.16	15.26	16.03
859	NYSE	RM	Wed, Aug 26, 2015	14.96	15.37	14.52	15.18
858	NYSE	RM	Tue, Aug 25, 2015	15.32	15.32	14.25	14.63
857	NYSE	RM	Mon, Aug 24, 2015	15.17	15.55	14.94	14.96
856	NYSE	RM	Fri, Aug 21, 2015	15.67	15.83	15.42	15.79
855	NYSE	RM	Thu, Aug 20, 2015	15.87	17.15	15.73	15.92
854	NYSE	RM	Wed, Aug 19, 2015	16.49	16.49	15.53	15.87
853	NYSE	RM	Tue, Aug 18, 2015	17.04	17.04	16.56	16.66
852	NYSE	RM	Mon, Aug 17, 2015	17.46	17.59	16.78	16.97
851	NYSE	RM	Fri, Aug 14, 2015	17.56	17.96	17.52	17.61
850	NYSE	RM	Thu, Aug 13, 2015	17.67	17.70	17.43	17.65
849	NYSE	RM	Wed, Aug 12, 2015	17.57	17.79	17.08	17.63
848	NYSE	RM	Tue, Aug 11, 2015	19.45	19.51	17.24	17.57
847	NYSE	RM	Mon, Aug 10, 2015	19.40	19.99	19.14	19.80
846	NYSE	RM	Fri, Aug 7, 2015	19.22	19.48	18.87	19.20
845	NYSE	RM	Thu, Aug 6, 2015	18.91	19.66	18.91	19.35
844	NYSE	RM	Wed, Aug 5, 2015	19.63	19.84	19.36	19.39
843	NYSE	RM	Tue, Aug 4, 2015	19.54	20.07	19.38	19.58
842	NYSE	RM	Mon, Aug 3, 2015	19.30	19.98	19.23	19.54
841	NYSE	RM	Fri, Jul 31, 2015	19.23	19.49	19.22	19.32
840	NYSE	RM	Thu, Jul 30, 2015	19.09	19.31	18.78	19.17
839	NYSE	RM	Wed, Jul 29, 2015	19.43	19.48	19.14	19.21
838	NYSE	RM	Tue, Jul 28, 2015	20.02	20.27	18.67	19.42
837	NYSE	RM	Mon, Jul 27, 2015	19.30	20.00	18.81	19.86
836	NYSE	RM	Fri, Jul 24, 2015	18.17	19.93	17.62	19.11
835	NYSE	RM	Thu, Jul 23, 2015	17.74	17.74	16.86	17.34
834	NYSE	RM	Wed, Jul 22, 2015	17.37	17.77	17.19	17.68
833	NYSE	RM	Tue, Jul 21, 2015	17.12	17.74	17.07	17.40
832	NYSE	RM	Mon, Jul 20, 2015	16.98	17.13	16.62	17.10
831	NYSE	RM	Fri, Jul 17, 2015	17.32	17.32	16.54	16.91
830	NYSE	RM	Thu, Jul 16, 2015	17.21	17.48	17.08	17.28
829	NYSE	RM	Wed, Jul 15, 2015	17.43	17.48	17.10	17.15
828	NYSE	RM	Tue, Jul 14, 2015	17.86	17.86	17.02	17.38
827	NYSE	RM	Mon, Jul 13, 2015	17.35	17.80	17.34	17.73
826	NYSE	RM	Fri, Jul 10, 2015	17.39	17.47	17.17	17.20
825	NYSE	RM	Thu, Jul 9, 2015	17.88	17.88	17.19	17.23
824	NYSE	RM	Wed, Jul 8, 2015	17.39	17.84	17.12	17.63
823	NYSE	RM	Tue, Jul 7, 2015	17.55	17.62	16.76	17.55
822	NYSE	RM	Mon, Jul 6, 2015	17.37	17.61	17.17	17.56
821	NYSE	RM	Thu, Jul 2, 2015	18.10	18.10	17.43	17.55
820	NYSE	RM	Wed, Jul 1, 2015	18.02	18.39	17.86	18.04
819	NYSE	RM	Tue, Jun 30, 2015	17.98	18.01	17.62	17.86
818	NYSE	RM	Mon, Jun 29, 2015	18.00	18.20	17.72	17.78
817	NYSE	RM	Fri, Jun 26, 2015	18.69	18.85	17.97	18.11
816	NYSE	RM	Thu, Jun 25, 2015	18.97	19.07	18.48	18.68
815	NYSE	RM	Wed, Jun 24, 2015	19.04	19.24	18.77	19.14
814	NYSE	RM	Tue, Jun 23, 2015	19.13	19.20	18.94	19.12
813	NYSE	RM	Mon, Jun 22, 2015	18.71	19.18	18.49	19.04
812	NYSE	RM	Fri, Jun 19, 2015	18.17	19.10	17.98	18.71
811	NYSE	RM	Thu, Jun 18, 2015	18.24	18.35	18.03	18.10
810	NYSE	RM	Wed, Jun 17, 2015	18.88	18.88	18.12	18.14
809	NYSE	RM	Tue, Jun 16, 2015	18.26	18.50	18.06	18.39
808	NYSE	RM	Mon, Jun 15, 2015	17.88	18.39	17.63	18.34
807	NYSE	RM	Fri, Jun 12, 2015	17.92	18.10	17.87	18.02
806	NYSE	RM	Thu, Jun 11, 2015	17.98	18.12	17.91	18.02
805	NYSE	RM	Wed, Jun 10, 2015	18.17	18.20	17.96	18.00
804	NYSE	RM	Tue, Jun 9, 2015	17.94	18.16	17.87	18.03
803	NYSE	RM	Mon, Jun 8, 2015	17.80	18.23	17.70	18.00
802	NYSE	RM	Fri, Jun 5, 2015	17.81	17.94	17.47	17.85
801	NYSE	RM	Thu, Jun 4, 2015	17.90	18.03	17.51	17.78
800	NYSE	RM	Wed, Jun 3, 2015	17.54	18.18	17.45	18.00
799	NYSE	RM	Tue, Jun 2, 2015	17.33	17.79	17.33	17.53
798	NYSE	RM	Mon, Jun 1, 2015	17.65	17.75	17.25	17.42
797	NYSE	RM	Fri, May 29, 2015	17.51	17.66	17.28	17.42
796	NYSE	RM	Thu, May 28, 2015	17.76	17.76	17.45	17.54
795	NYSE	RM	Wed, May 27, 2015	17.86	17.90	17.68	17.80
794	NYSE	RM	Tue, May 26, 2015	17.99	17.99	17.49	17.86
793	NYSE	RM	Fri, May 22, 2015	18.01	18.14	17.86	18.02
792	NYSE	RM	Thu, May 21, 2015	17.73	18.24	17.68	18.09
791	NYSE	RM	Wed, May 20, 2015	17.73	17.85	17.50	17.81
790	NYSE	RM	Tue, May 19, 2015	17.79	17.86	17.45	17.71
789	NYSE	RM	Mon, May 18, 2015	17.57	17.93	17.40	17.82
788	NYSE	RM	Fri, May 15, 2015	17.56	17.56	17.40	17.52
787	NYSE	RM	Thu, May 14, 2015	17.18	17.74	17.17	17.55
786	NYSE	RM	Wed, May 13, 2015	17.05	17.18	16.94	17.12
785	NYSE	RM	Tue, May 12, 2015	16.74	17.03	16.43	17.02
784	NYSE	RM	Mon, May 11, 2015	16.71	16.87	16.57	16.78
783	NYSE	RM	Fri, May 8, 2015	16.86	16.86	16.56	16.69
782	NYSE	RM	Thu, May 7, 2015	16.55	16.90	16.36	16.75
781	NYSE	RM	Wed, May 6, 2015	16.32	16.64	15.78	16.60
780	NYSE	RM	Tue, May 5, 2015	16.31	16.48	15.96	16.30
779	NYSE	RM	Mon, May 4, 2015	17.01	17.03	16.31	16.37
778	NYSE	RM	Fri, May 1, 2015	16.25	16.98	16.01	16.93
777	NYSE	RM	Thu, Apr 30, 2015	16.27	16.43	15.85	16.15
776	NYSE	RM	Wed, Apr 29, 2015	15.32	17.03	15.13	16.30
775	NYSE	RM	Tue, Apr 28, 2015	14.44	14.79	14.42	14.55
774	NYSE	RM	Mon, Apr 27, 2015	14.67	14.67	14.29	14.40
773	NYSE	RM	Fri, Apr 24, 2015	14.76	14.76	14.52	14.66
772	NYSE	RM	Thu, Apr 23, 2015	14.68	14.90	14.37	14.76
771	NYSE	RM	Wed, Apr 22, 2015	14.52	14.75	14.50	14.75
770	NYSE	RM	Tue, Apr 21, 2015	14.67	14.67	14.35	14.51
769	NYSE	RM	Mon, Apr 20, 2015	14.37	14.75	14.27	14.65
768	NYSE	RM	Fri, Apr 17, 2015	14.35	14.54	14.30	14.35
767	NYSE	RM	Thu, Apr 16, 2015	14.66	14.72	14.45	14.45
766	NYSE	RM	Wed, Apr 15, 2015	14.36	14.79	14.26	14.66
765	NYSE	RM	Tue, Apr 14, 2015	14.33	14.50	14.25	14.34
764	NYSE	RM	Mon, Apr 13, 2015	14.23	14.50	14.20	14.35
763	NYSE	RM	Fri, Apr 10, 2015	14.10	14.25	14.07	14.25
762	NYSE	RM	Thu, Apr 9, 2015	13.80	14.10	13.45	14.08
761	NYSE	RM	Wed, Apr 8, 2015	14.36	14.45	13.82	13.86
760	NYSE	RM	Tue, Apr 7, 2015	14.29	14.49	13.98	14.36
759	NYSE	RM	Mon, Apr 6, 2015	14.57	14.67	14.38	14.46
758	NYSE	RM	Thu, Apr 2, 2015	14.51	14.75	14.51	14.69
757	NYSE	RM	Wed, Apr 1, 2015	14.68	14.86	14.16	14.58
756	NYSE	RM	Tue, Mar 31, 2015	14.65	15.00	14.65	14.76
755	NYSE	RM	Mon, Mar 30, 2015	14.71	14.79	14.54	14.65
754	NYSE	RM	Fri, Mar 27, 2015	14.19	14.82	13.79	14.68
753	NYSE	RM	Thu, Mar 26, 2015	14.89	15.51	14.14	14.23
752	NYSE	RM	Wed, Mar 25, 2015	15.80	15.80	14.91	14.96
751	NYSE	RM	Tue, Mar 24, 2015	15.69	15.85	15.27	15.80
750	NYSE	RM	Mon, Mar 23, 2015	15.39	15.82	15.38	15.74
749	NYSE	RM	Fri, Mar 20, 2015	15.17	15.85	15.17	15.43
748	NYSE	RM	Thu, Mar 19, 2015	15.02	15.38	15.00	15.08
747	NYSE	RM	Wed, Mar 18, 2015	15.16	15.36	14.94	15.04
746	NYSE	RM	Tue, Mar 17, 2015	15.50	15.91	15.15	15.17
745	NYSE	RM	Mon, Mar 16, 2015	15.34	15.43	14.73	15.25
744	NYSE	RM	Fri, Mar 13, 2015	14.77	15.69	14.59	15.55
743	NYSE	RM	Thu, Mar 12, 2015	15.06	15.64	15.06	15.49
742	NYSE	RM	Wed, Mar 11, 2015	14.82	15.11	14.34	15.06
741	NYSE	RM	Tue, Mar 10, 2015	15.22	15.26	14.05	14.85
740	NYSE	RM	Mon, Mar 9, 2015	15.64	16.36	15.64	16.16
739	NYSE	RM	Fri, Mar 6, 2015	15.53	15.93	15.53	15.64
738	NYSE	RM	Thu, Mar 5, 2015	15.79	15.87	15.61	15.68
737	NYSE	RM	Wed, Mar 4, 2015	15.81	15.93	15.54	15.76
736	NYSE	RM	Tue, Mar 3, 2015	15.58	16.21	15.57	15.84
735	NYSE	RM	Mon, Mar 2, 2015	15.56	15.72	15.48	15.58
734	NYSE	RM	Fri, Feb 27, 2015	15.82	16.14	15.56	15.60
733	NYSE	RM	Thu, Feb 26, 2015	15.98	15.99	15.81	15.87
732	NYSE	RM	Wed, Feb 25, 2015	16.15	16.28	15.94	16.00
731	NYSE	RM	Tue, Feb 24, 2015	16.29	16.50	16.08	16.18
730	NYSE	RM	Mon, Feb 23, 2015	16.10	16.32	15.73	16.32
729	NYSE	RM	Fri, Feb 20, 2015	16.39	16.50	15.94	16.14
728	NYSE	RM	Thu, Feb 19, 2015	16.07	16.56	16.07	16.36
727	NYSE	RM	Wed, Feb 18, 2015	15.97	16.44	15.96	16.16
726	NYSE	RM	Tue, Feb 17, 2015	15.96	16.37	15.96	16.00
725	NYSE	RM	Fri, Feb 13, 2015	14.93	16.27	14.93	15.88
724	NYSE	RM	Thu, Feb 12, 2015	15.09	15.15	14.89	14.92
723	NYSE	RM	Wed, Feb 11, 2015	15.43	15.45	14.89	14.97
722	NYSE	RM	Tue, Feb 10, 2015	15.22	15.49	14.97	15.22
721	NYSE	RM	Mon, Feb 9, 2015	15.35	15.35	14.99	15.13
720	NYSE	RM	Fri, Feb 6, 2015	15.59	15.73	15.35	15.50
719	NYSE	RM	Thu, Feb 5, 2015	15.28	15.74	15.28	15.56
718	NYSE	RM	Wed, Feb 4, 2015	15.48	15.53	15.16	15.21
717	NYSE	RM	Tue, Feb 3, 2015	14.78	15.52	14.70	15.48
716	NYSE	RM	Mon, Feb 2, 2015	14.65	14.73	14.33	14.64
715	NYSE	RM	Fri, Jan 30, 2015	14.76	14.97	14.52	14.53
714	NYSE	RM	Thu, Jan 29, 2015	14.79	14.95	14.53	14.88
713	NYSE	RM	Wed, Jan 28, 2015	15.09	15.31	14.47	14.68
712	NYSE	RM	Tue, Jan 27, 2015	14.81	15.31	14.43	15.13
711	NYSE	RM	Mon, Jan 26, 2015	15.33	15.33	14.89	14.99
710	NYSE	RM	Fri, Jan 23, 2015	15.58	15.75	14.96	15.37
709	NYSE	RM	Thu, Jan 22, 2015	15.55	15.88	15.40	15.58
708	NYSE	RM	Wed, Jan 21, 2015	15.40	15.79	15.35	15.56
707	NYSE	RM	Tue, Jan 20, 2015	15.56	15.70	15.11	15.34
706	NYSE	RM	Fri, Jan 16, 2015	15.43	15.93	15.43	15.63
705	NYSE	RM	Thu, Jan 15, 2015	15.75	15.77	15.09	15.49
704	NYSE	RM	Wed, Jan 14, 2015	15.27	15.94	15.23	15.80
703	NYSE	RM	Tue, Jan 13, 2015	15.22	15.35	14.91	15.34
702	NYSE	RM	Mon, Jan 12, 2015	15.55	15.55	14.87	15.10
701	NYSE	RM	Fri, Jan 9, 2015	15.74	15.83	15.36	15.57
700	NYSE	RM	Thu, Jan 8, 2015	15.01	15.77	15.00	15.69
699	NYSE	RM	Wed, Jan 7, 2015	14.82	15.09	14.31	14.88
698	NYSE	RM	Tue, Jan 6, 2015	15.11	15.42	14.59	14.79
697	NYSE	RM	Mon, Jan 5, 2015	15.36	15.54	14.86	15.24
696	NYSE	RM	Fri, Jan 2, 2015	15.86	16.26	15.34	15.38
695	NYSE	RM	Wed, Dec 31, 2014	15.47	16.11	14.98	15.81
694	NYSE	RM	Tue, Dec 30, 2014	15.55	15.86	15.08	15.49
693	NYSE	RM	Mon, Dec 29, 2014	15.67	15.86	15.11	15.63
692	NYSE	RM	Fri, Dec 26, 2014	16.06	16.13	15.46	15.75
691	NYSE	RM	Wed, Dec 24, 2014	15.60	16.10	15.48	16.02
690	NYSE	RM	Tue, Dec 23, 2014	15.66	15.97	15.54	15.65
689	NYSE	RM	Mon, Dec 22, 2014	15.68	15.76	15.30	15.67
688	NYSE	RM	Fri, Dec 19, 2014	15.81	16.00	15.32	15.61
687	NYSE	RM	Thu, Dec 18, 2014	15.05	15.91	14.56	15.87
686	NYSE	RM	Wed, Dec 17, 2014	13.53	14.69	13.45	14.69
685	NYSE	RM	Tue, Dec 16, 2014	13.21	13.86	13.02	13.56
684	NYSE	RM	Mon, Dec 15, 2014	13.01	13.34	12.62	13.26
683	NYSE	RM	Fri, Dec 12, 2014	13.00	13.13	12.85	13.01
682	NYSE	RM	Thu, Dec 11, 2014	13.50	13.65	13.11	13.16
681	NYSE	RM	Wed, Dec 10, 2014	13.37	13.60	13.29	13.50
680	NYSE	RM	Tue, Dec 9, 2014	13.11	13.41	12.75	13.38
679	NYSE	RM	Mon, Dec 8, 2014	13.51	13.53	13.20	13.30
678	NYSE	RM	Fri, Dec 5, 2014	13.37	13.74	13.37	13.59
677	NYSE	RM	Thu, Dec 4, 2014	13.47	13.48	13.19	13.35
676	NYSE	RM	Wed, Dec 3, 2014	13.88	13.98	13.40	13.54
675	NYSE	RM	Tue, Dec 2, 2014	13.95	14.10	13.72	13.90
674	NYSE	RM	Mon, Dec 1, 2014	14.31	14.31	13.75	13.97
673	NYSE	RM	Fri, Nov 28, 2014	13.97	14.00	13.47	13.56
672	NYSE	RM	Wed, Nov 26, 2014	13.38	14.05	13.34	14.01
671	NYSE	RM	Tue, Nov 25, 2014	13.50	13.63	13.15	13.46
670	NYSE	RM	Mon, Nov 24, 2014	13.17	13.47	13.06	13.45
669	NYSE	RM	Fri, Nov 21, 2014	12.84	13.26	12.67	13.21
668	NYSE	RM	Thu, Nov 20, 2014	12.41	12.77	12.29	12.58
667	NYSE	RM	Wed, Nov 19, 2014	12.65	12.71	12.33	12.42
666	NYSE	RM	Tue, Nov 18, 2014	12.60	13.15	12.50	12.69
665	NYSE	RM	Mon, Nov 17, 2014	12.55	12.73	12.50	12.60
664	NYSE	RM	Fri, Nov 14, 2014	12.33	12.77	12.24	12.60
663	NYSE	RM	Thu, Nov 13, 2014	12.38	12.43	12.19	12.25
662	NYSE	RM	Wed, Nov 12, 2014	12.17	12.36	12.06	12.33
661	NYSE	RM	Tue, Nov 11, 2014	12.35	12.35	12.10	12.24
660	NYSE	RM	Mon, Nov 10, 2014	12.39	12.49	12.05	12.31
659	NYSE	RM	Fri, Nov 7, 2014	12.56	12.56	12.27	12.32
658	NYSE	RM	Thu, Nov 6, 2014	12.24	12.68	12.21	12.49
657	NYSE	RM	Wed, Nov 5, 2014	11.31	12.79	11.31	12.32
656	NYSE	RM	Tue, Nov 4, 2014	11.73	11.81	11.21	11.28
655	NYSE	RM	Mon, Nov 3, 2014	11.88	12.10	11.30	11.73
654	NYSE	RM	Fri, Oct 31, 2014	12.62	13.00	11.16	11.66
653	NYSE	RM	Thu, Oct 30, 2014	17.84	18.32	17.84	17.99
652	NYSE	RM	Wed, Oct 29, 2014	17.69	18.12	17.66	17.91
651	NYSE	RM	Tue, Oct 28, 2014	17.08	17.74	17.00	17.73
650	NYSE	RM	Mon, Oct 27, 2014	17.24	17.40	16.83	16.99
649	NYSE	RM	Fri, Oct 24, 2014	17.76	17.82	17.27	17.29
648	NYSE	RM	Thu, Oct 23, 2014	17.46	17.83	17.41	17.71
647	NYSE	RM	Wed, Oct 22, 2014	17.19	17.62	17.19	17.29
646	NYSE	RM	Tue, Oct 21, 2014	17.28	17.36	16.94	17.16
645	NYSE	RM	Mon, Oct 20, 2014	17.40	17.52	17.11	17.27
644	NYSE	RM	Fri, Oct 17, 2014	17.78	17.87	17.39	17.45
643	NYSE	RM	Thu, Oct 16, 2014	17.79	18.04	17.55	17.64
642	NYSE	RM	Wed, Oct 15, 2014	17.31	18.37	17.21	17.97
641	NYSE	RM	Tue, Oct 14, 2014	17.27	17.95	17.27	17.61
640	NYSE	RM	Mon, Oct 13, 2014	17.00	17.36	17.00	17.21
639	NYSE	RM	Fri, Oct 10, 2014	17.00	17.25	16.77	16.93
638	NYSE	RM	Thu, Oct 9, 2014	18.10	18.10	16.93	17.03
637	NYSE	RM	Wed, Oct 8, 2014	17.58	18.20	17.31	18.16
636	NYSE	RM	Tue, Oct 7, 2014	17.75	18.04	17.43	17.72
635	NYSE	RM	Mon, Oct 6, 2014	17.77	18.07	17.55	17.93
634	NYSE	RM	Fri, Oct 3, 2014	18.18	18.27	17.73	17.78
633	NYSE	RM	Thu, Oct 2, 2014	17.71	18.19	17.66	18.04
632	NYSE	RM	Wed, Oct 1, 2014	17.99	18.18	17.61	17.76
631	NYSE	RM	Tue, Sep 30, 2014	17.88	18.10	17.61	17.95
630	NYSE	RM	Mon, Sep 29, 2014	17.73	17.99	17.66	17.85
629	NYSE	RM	Fri, Sep 26, 2014	17.92	18.22	17.75	17.92
628	NYSE	RM	Thu, Sep 25, 2014	18.08	18.26	17.54	17.91
627	NYSE	RM	Wed, Sep 24, 2014	17.76	18.20	17.68	18.13
626	NYSE	RM	Tue, Sep 23, 2014	18.20	18.27	17.75	17.79
625	NYSE	RM	Mon, Sep 22, 2014	18.45	18.45	18.08	18.26
624	NYSE	RM	Fri, Sep 19, 2014	18.99	19.09	18.38	18.60
623	NYSE	RM	Thu, Sep 18, 2014	19.03	19.33	18.77	18.95
622	NYSE	RM	Wed, Sep 17, 2014	18.82	19.00	18.40	18.92
621	NYSE	RM	Tue, Sep 16, 2014	19.12	19.14	18.45	18.86
620	NYSE	RM	Mon, Sep 15, 2014	18.95	19.60	18.95	19.17
619	NYSE	RM	Fri, Sep 12, 2014	18.33	19.00	18.31	18.90
618	NYSE	RM	Thu, Sep 11, 2014	17.86	18.37	17.83	18.28
617	NYSE	RM	Wed, Sep 10, 2014	17.37	17.92	17.32	17.84
616	NYSE	RM	Tue, Sep 9, 2014	17.40	17.42	17.03	17.30
615	NYSE	RM	Mon, Sep 8, 2014	17.59	17.62	17.22	17.47
614	NYSE	RM	Fri, Sep 5, 2014	17.56	18.30	17.53	17.74
613	NYSE	RM	Thu, Sep 4, 2014	17.29	17.41	17.25	17.38
612	NYSE	RM	Wed, Sep 3, 2014	17.35	17.43	16.96	17.20
611	NYSE	RM	Tue, Sep 2, 2014	17.02	17.45	16.95	17.33
610	NYSE	RM	Fri, Aug 29, 2014	16.71	17.03	16.51	17.00
609	NYSE	RM	Thu, Aug 28, 2014	16.53	16.82	16.47	16.65
608	NYSE	RM	Wed, Aug 27, 2014	16.86	16.86	16.48	16.55
607	NYSE	RM	Tue, Aug 26, 2014	16.74	17.01	16.70	16.80
606	NYSE	RM	Mon, Aug 25, 2014	16.76	16.98	16.67	16.74
605	NYSE	RM	Fri, Aug 22, 2014	16.94	17.00	16.57	16.70
604	NYSE	RM	Thu, Aug 21, 2014	16.82	17.20	16.56	17.00
603	NYSE	RM	Wed, Aug 20, 2014	16.93	17.05	16.71	16.84
602	NYSE	RM	Tue, Aug 19, 2014	17.29	17.29	16.91	16.96
601	NYSE	RM	Mon, Aug 18, 2014	16.98	17.35	16.94	17.25
600	NYSE	RM	Fri, Aug 15, 2014	17.09	17.57	16.65	16.89
599	NYSE	RM	Thu, Aug 14, 2014	16.53	17.18	16.28	16.98
598	NYSE	RM	Wed, Aug 13, 2014	16.14	16.51	15.98	16.48
597	NYSE	RM	Tue, Aug 12, 2014	16.46	16.63	15.96	16.13
596	NYSE	RM	Mon, Aug 11, 2014	16.16	16.80	15.95	16.51
595	NYSE	RM	Fri, Aug 8, 2014	16.13	16.31	15.98	16.15
594	NYSE	RM	Thu, Aug 7, 2014	16.41	16.70	15.99	16.19
593	NYSE	RM	Wed, Aug 6, 2014	15.86	16.54	15.86	16.41
592	NYSE	RM	Tue, Aug 5, 2014	15.68	16.00	15.67	15.86
591	NYSE	RM	Mon, Aug 4, 2014	15.77	16.01	15.71	15.80
590	NYSE	RM	Fri, Aug 1, 2014	16.25	16.25	15.58	15.76
589	NYSE	RM	Thu, Jul 31, 2014	15.88	16.33	15.50	16.26
588	NYSE	RM	Wed, Jul 30, 2014	15.48	16.11	15.39	16.01
587	NYSE	RM	Tue, Jul 29, 2014	15.38	15.54	15.25	15.40
586	NYSE	RM	Mon, Jul 28, 2014	15.50	15.66	15.33	15.34
585	NYSE	RM	Fri, Jul 25, 2014	15.68	15.73	15.32	15.51
584	NYSE	RM	Thu, Jul 24, 2014	15.95	16.10	15.59	15.77
583	NYSE	RM	Wed, Jul 23, 2014	15.70	16.28	15.70	15.93
582	NYSE	RM	Tue, Jul 22, 2014	15.44	15.87	15.39	15.68
581	NYSE	RM	Mon, Jul 21, 2014	15.02	15.53	14.85	15.42
580	NYSE	RM	Fri, Jul 18, 2014	14.92	15.20	14.77	15.14
579	NYSE	RM	Thu, Jul 17, 2014	15.26	15.30	14.93	14.96
578	NYSE	RM	Wed, Jul 16, 2014	14.95	15.37	14.91	15.33
577	NYSE	RM	Tue, Jul 15, 2014	15.11	15.30	14.87	14.91
576	NYSE	RM	Mon, Jul 14, 2014	15.22	15.28	15.04	15.09
575	NYSE	RM	Fri, Jul 11, 2014	15.07	15.26	14.75	15.09
574	NYSE	RM	Thu, Jul 10, 2014	15.12	15.24	15.02	15.13
573	NYSE	RM	Wed, Jul 9, 2014	15.56	15.78	15.25	15.39
572	NYSE	RM	Tue, Jul 8, 2014	16.23	16.29	15.33	15.53
571	NYSE	RM	Mon, Jul 7, 2014	16.94	16.94	16.01	16.32
570	NYSE	RM	Thu, Jul 3, 2014	17.10	17.28	16.57	17.01
569	NYSE	RM	Wed, Jul 2, 2014	16.01	17.23	16.01	17.03
568	NYSE	RM	Tue, Jul 1, 2014	15.45	16.18	15.45	16.08
567	NYSE	RM	Mon, Jun 30, 2014	15.08	15.63	14.99	15.47
566	NYSE	RM	Fri, Jun 27, 2014	15.08	15.45	15.06	15.07
565	NYSE	RM	Thu, Jun 26, 2014	15.25	15.32	14.88	15.19
564	NYSE	RM	Wed, Jun 25, 2014	15.25	15.48	15.08	15.20
563	NYSE	RM	Tue, Jun 24, 2014	15.03	15.62	15.01	15.36
562	NYSE	RM	Mon, Jun 23, 2014	15.19	15.36	14.99	15.02
561	NYSE	RM	Fri, Jun 20, 2014	15.09	15.20	14.98	15.11
560	NYSE	RM	Thu, Jun 19, 2014	15.35	15.35	14.90	15.06
559	NYSE	RM	Wed, Jun 18, 2014	15.36	15.41	15.06	15.27
558	NYSE	RM	Tue, Jun 17, 2014	15.07	15.33	14.85	15.29
557	NYSE	RM	Mon, Jun 16, 2014	14.46	15.26	14.45	15.12
556	NYSE	RM	Fri, Jun 13, 2014	14.45	14.55	14.26	14.49
555	NYSE	RM	Thu, Jun 12, 2014	14.39	14.47	14.28	14.41
554	NYSE	RM	Wed, Jun 11, 2014	14.20	14.42	14.10	14.35
553	NYSE	RM	Tue, Jun 10, 2014	14.48	14.49	14.18	14.30
552	NYSE	RM	Mon, Jun 9, 2014	14.29	14.56	14.20	14.42
551	NYSE	RM	Fri, Jun 6, 2014	14.49	14.63	14.32	14.36
550	NYSE	RM	Thu, Jun 5, 2014	14.22	14.43	14.12	14.40
549	NYSE	RM	Wed, Jun 4, 2014	14.30	14.43	14.10	14.12
548	NYSE	RM	Tue, Jun 3, 2014	14.36	14.56	14.35	14.41
547	NYSE	RM	Mon, Jun 2, 2014	14.33	14.54	14.19	14.50
546	NYSE	RM	Fri, May 30, 2014	14.22	14.40	14.15	14.39
545	NYSE	RM	Thu, May 29, 2014	14.56	14.59	14.12	14.29
544	NYSE	RM	Wed, May 28, 2014	14.20	14.50	14.11	14.37
543	NYSE	RM	Tue, May 27, 2014	14.30	14.59	14.14	14.20
542	NYSE	RM	Fri, May 23, 2014	14.20	14.28	13.93	14.12
541	NYSE	RM	Thu, May 22, 2014	14.10	14.38	13.99	14.13
540	NYSE	RM	Wed, May 21, 2014	14.21	14.29	14.09	14.10
539	NYSE	RM	Tue, May 20, 2014	14.45	14.52	14.07	14.10
538	NYSE	RM	Mon, May 19, 2014	14.09	14.52	14.03	14.45
537	NYSE	RM	Fri, May 16, 2014	14.40	14.48	13.93	14.07
536	NYSE	RM	Thu, May 15, 2014	14.59	14.67	14.35	14.47
535	NYSE	RM	Wed, May 14, 2014	14.98	14.98	14.54	14.71
534	NYSE	RM	Tue, May 13, 2014	14.87	15.16	14.64	14.95
533	NYSE	RM	Mon, May 12, 2014	14.61	15.00	14.61	14.82
532	NYSE	RM	Fri, May 9, 2014	14.21	14.70	14.16	14.60
531	NYSE	RM	Thu, May 8, 2014	14.46	14.54	14.16	14.26
530	NYSE	RM	Wed, May 7, 2014	14.67	14.81	14.11	14.47
529	NYSE	RM	Tue, May 6, 2014	15.00	15.19	14.54	14.67
528	NYSE	RM	Mon, May 5, 2014	15.14	15.20	14.75	14.98
527	NYSE	RM	Fri, May 2, 2014	15.30	15.41	14.78	15.02
526	NYSE	RM	Thu, May 1, 2014	15.51	15.88	15.05	15.30
525	NYSE	RM	Wed, Apr 30, 2014	17.00	17.00	14.78	15.34
524	NYSE	RM	Tue, Apr 29, 2014	22.44	22.51	21.94	22.10
523	NYSE	RM	Mon, Apr 28, 2014	22.08	22.42	21.99	22.31
522	NYSE	RM	Fri, Apr 25, 2014	21.91	22.23	21.51	22.03
521	NYSE	RM	Thu, Apr 24, 2014	22.57	22.70	21.84	21.93
520	NYSE	RM	Wed, Apr 23, 2014	22.40	22.75	22.12	22.46
519	NYSE	RM	Tue, Apr 22, 2014	22.00	22.43	21.88	22.38
518	NYSE	RM	Mon, Apr 21, 2014	21.93	22.04	21.70	22.00
517	NYSE	RM	Thu, Apr 17, 2014	21.98	22.05	21.79	21.95
516	NYSE	RM	Wed, Apr 16, 2014	21.99	22.13	21.87	21.98
515	NYSE	RM	Tue, Apr 15, 2014	22.08	22.20	21.53	21.78
514	NYSE	RM	Mon, Apr 14, 2014	21.88	22.07	21.67	21.95
513	NYSE	RM	Fri, Apr 11, 2014	21.76	22.04	21.60	21.81
512	NYSE	RM	Thu, Apr 10, 2014	22.67	22.77	21.81	21.95
511	NYSE	RM	Wed, Apr 9, 2014	23.06	23.08	22.50	22.61
510	NYSE	RM	Tue, Apr 8, 2014	22.75	23.29	22.75	22.92
509	NYSE	RM	Mon, Apr 7, 2014	23.40	23.45	22.50	22.74
508	NYSE	RM	Fri, Apr 4, 2014	24.19	24.19	23.40	23.45
507	NYSE	RM	Thu, Apr 3, 2014	24.00	24.16	23.83	23.99
506	NYSE	RM	Wed, Apr 2, 2014	24.27	24.39	23.84	23.89
505	NYSE	RM	Tue, Apr 1, 2014	24.77	25.07	23.93	24.15
504	NYSE	RM	Mon, Mar 31, 2014	24.69	25.00	24.33	24.66
503	NYSE	RM	Fri, Mar 28, 2014	24.95	25.21	24.24	24.56
502	NYSE	RM	Thu, Mar 27, 2014	25.90	25.90	24.62	24.85
501	NYSE	RM	Wed, Mar 26, 2014	26.95	26.95	25.40	25.86
500	NYSE	RM	Tue, Mar 25, 2014	26.00	26.92	25.85	26.78
499	NYSE	RM	Mon, Mar 24, 2014	26.01	26.04	25.29	25.79
498	NYSE	RM	Fri, Mar 21, 2014	26.24	26.24	25.41	26.15
497	NYSE	RM	Thu, Mar 20, 2014	25.96	26.23	24.76	26.00
496	NYSE	RM	Wed, Mar 19, 2014	26.32	26.32	25.69	25.90
495	NYSE	RM	Tue, Mar 18, 2014	25.25	26.61	25.25	26.32
494	NYSE	RM	Mon, Mar 17, 2014	24.78	25.36	24.50	25.07
493	NYSE	RM	Fri, Mar 14, 2014	25.31	26.09	23.77	24.45
492	NYSE	RM	Thu, Mar 13, 2014	28.15	28.15	24.99	25.31
491	NYSE	RM	Wed, Mar 12, 2014	29.05	29.92	27.04	28.09
490	NYSE	RM	Tue, Mar 11, 2014	30.53	30.82	29.58	29.83
489	NYSE	RM	Mon, Mar 10, 2014	30.44	30.66	30.18	30.33
488	NYSE	RM	Fri, Mar 7, 2014	30.56	30.63	30.14	30.38
487	NYSE	RM	Thu, Mar 6, 2014	30.44	30.61	29.98	30.30
486	NYSE	RM	Wed, Mar 5, 2014	28.90	30.58	28.90	30.27
485	NYSE	RM	Tue, Mar 4, 2014	30.44	30.44	28.78	28.80
484	NYSE	RM	Mon, Mar 3, 2014	30.00	30.18	29.87	30.09
483	NYSE	RM	Fri, Feb 28, 2014	30.32	30.61	30.05	30.18
482	NYSE	RM	Thu, Feb 27, 2014	31.28	31.52	30.09	30.23
481	NYSE	RM	Wed, Feb 26, 2014	31.93	31.93	31.07	31.20
480	NYSE	RM	Tue, Feb 25, 2014	31.83	32.52	31.81	31.82
479	NYSE	RM	Mon, Feb 24, 2014	32.04	32.44	31.51	31.89
478	NYSE	RM	Fri, Feb 21, 2014	31.80	33.14	31.50	32.10
477	NYSE	RM	Thu, Feb 20, 2014	33.55	33.55	29.82	31.72
476	NYSE	RM	Wed, Feb 19, 2014	33.70	34.55	33.30	33.56
475	NYSE	RM	Tue, Feb 18, 2014	33.43	33.94	32.80	33.91
474	NYSE	RM	Fri, Feb 14, 2014	33.63	33.63	32.58	33.36
473	NYSE	RM	Thu, Feb 13, 2014	32.73	34.13	32.73	33.63
472	NYSE	RM	Wed, Feb 12, 2014	33.55	33.85	33.04	33.32
471	NYSE	RM	Tue, Feb 11, 2014	33.43	34.17	33.27	33.41
470	NYSE	RM	Mon, Feb 10, 2014	33.55	33.55	32.61	33.30
469	NYSE	RM	Fri, Feb 7, 2014	32.60	33.76	32.40	33.41
468	NYSE	RM	Thu, Feb 6, 2014	31.77	32.68	30.92	32.58
467	NYSE	RM	Wed, Feb 5, 2014	32.04	32.40	30.88	31.55
466	NYSE	RM	Tue, Feb 4, 2014	32.47	32.50	31.67	32.16
465	NYSE	RM	Mon, Feb 3, 2014	33.29	33.48	31.72	32.22
464	NYSE	RM	Fri, Jan 31, 2014	32.85	33.41	32.65	33.23
463	NYSE	RM	Thu, Jan 30, 2014	32.86	33.91	32.11	33.40
462	NYSE	RM	Wed, Jan 29, 2014	33.61	34.11	32.54	32.89
461	NYSE	RM	Tue, Jan 28, 2014	34.04	34.40	33.74	34.00
460	NYSE	RM	Mon, Jan 27, 2014	33.92	34.26	33.49	33.92
459	NYSE	RM	Fri, Jan 24, 2014	34.45	35.00	33.67	33.79
458	NYSE	RM	Thu, Jan 23, 2014	34.99	35.41	33.90	34.73
457	NYSE	RM	Wed, Jan 22, 2014	34.95	35.70	34.68	35.03
456	NYSE	RM	Tue, Jan 21, 2014	34.62	35.44	34.10	34.67
455	NYSE	RM	Fri, Jan 17, 2014	34.37	34.92	33.65	34.62
454	NYSE	RM	Thu, Jan 16, 2014	34.74	35.01	34.35	34.42
453	NYSE	RM	Wed, Jan 15, 2014	34.86	35.00	34.18	34.91
452	NYSE	RM	Tue, Jan 14, 2014	35.26	35.68	34.80	35.06
451	NYSE	RM	Mon, Jan 13, 2014	35.95	35.95	35.07	35.26
450	NYSE	RM	Fri, Jan 10, 2014	35.79	36.23	35.61	35.93
449	NYSE	RM	Thu, Jan 9, 2014	35.51	35.94	35.10	35.84
448	NYSE	RM	Wed, Jan 8, 2014	35.00	35.71	34.40	35.48
447	NYSE	RM	Tue, Jan 7, 2014	34.07	35.00	34.05	34.95
446	NYSE	RM	Mon, Jan 6, 2014	34.44	34.93	33.66	34.08
445	NYSE	RM	Fri, Jan 3, 2014	33.14	34.42	32.93	34.30
444	NYSE	RM	Thu, Jan 2, 2014	33.94	33.94	32.85	32.94
443	NYSE	RM	Tue, Dec 31, 2013	33.96	34.03	33.73	33.93
442	NYSE	RM	Mon, Dec 30, 2013	33.88	34.00	33.62	33.97
441	NYSE	RM	Fri, Dec 27, 2013	33.89	34.05	33.63	33.99
440	NYSE	RM	Thu, Dec 26, 2013	34.07	34.07	33.55	33.95
439	NYSE	RM	Tue, Dec 24, 2013	34.16	34.24	33.81	34.00
438	NYSE	RM	Mon, Dec 23, 2013	34.07	34.83	33.36	34.23
437	NYSE	RM	Fri, Dec 20, 2013	33.71	34.19	33.49	34.06
436	NYSE	RM	Thu, Dec 19, 2013	33.76	34.05	33.23	33.70
435	NYSE	RM	Wed, Dec 18, 2013	33.04	34.08	33.00	33.90
434	NYSE	RM	Tue, Dec 17, 2013	32.20	33.39	32.19	33.07
433	NYSE	RM	Mon, Dec 16, 2013	32.34	32.44	32.00	32.08
432	NYSE	RM	Fri, Dec 13, 2013	32.57	32.57	32.02	32.32
431	NYSE	RM	Thu, Dec 12, 2013	32.74	33.00	32.19	32.58
430	NYSE	RM	Wed, Dec 11, 2013	33.01	33.17	32.52	32.73
429	NYSE	RM	Tue, Dec 10, 2013	32.74	33.45	32.26	33.01
428	NYSE	RM	Mon, Dec 9, 2013	32.90	33.70	32.10	32.72
427	NYSE	RM	Fri, Dec 6, 2013	32.15	33.02	31.90	32.98
426	NYSE	RM	Thu, Dec 5, 2013	32.65	32.74	31.08	32.00
425	NYSE	RM	Wed, Dec 4, 2013	30.39	31.88	29.83	31.52
424	NYSE	RM	Tue, Dec 3, 2013	31.30	31.32	30.20	30.45
423	NYSE	RM	Mon, Dec 2, 2013	33.04	33.67	32.41	32.60
422	NYSE	RM	Fri, Nov 29, 2013	33.80	34.36	33.33	33.63
421	NYSE	RM	Wed, Nov 27, 2013	32.74	33.64	32.44	33.64
420	NYSE	RM	Tue, Nov 26, 2013	32.80	33.29	32.62	32.75
419	NYSE	RM	Mon, Nov 25, 2013	32.19	33.16	32.19	32.84
418	NYSE	RM	Fri, Nov 22, 2013	32.75	32.75	32.01	32.20
417	NYSE	RM	Thu, Nov 21, 2013	32.50	33.03	32.28	32.67
416	NYSE	RM	Wed, Nov 20, 2013	33.04	33.04	32.24	32.41
415	NYSE	RM	Tue, Nov 19, 2013	32.45	33.98	32.04	33.01
414	NYSE	RM	Mon, Nov 18, 2013	32.77	32.97	31.73	32.54
413	NYSE	RM	Fri, Nov 15, 2013	31.91	32.92	31.87	32.77
412	NYSE	RM	Thu, Nov 14, 2013	31.52	32.16	31.26	32.00
411	NYSE	RM	Wed, Nov 13, 2013	30.42	31.50	30.29	31.43
410	NYSE	RM	Tue, Nov 12, 2013	31.34	31.60	30.42	30.54
409	NYSE	RM	Mon, Nov 11, 2013	31.56	31.61	31.12	31.33
408	NYSE	RM	Fri, Nov 8, 2013	31.46	31.79	31.16	31.52
407	NYSE	RM	Thu, Nov 7, 2013	32.16	32.16	31.04	31.48
406	NYSE	RM	Wed, Nov 6, 2013	32.17	32.44	31.40	32.00
405	NYSE	RM	Tue, Nov 5, 2013	32.38	32.63	31.78	32.10
404	NYSE	RM	Mon, Nov 4, 2013	32.41	32.77	32.01	32.41
403	NYSE	RM	Fri, Nov 1, 2013	31.90	32.65	31.88	32.41
402	NYSE	RM	Thu, Oct 31, 2013	32.13	32.32	29.38	32.01
401	NYSE	RM	Wed, Oct 30, 2013	33.36	33.55	32.19	32.32
400	NYSE	RM	Tue, Oct 29, 2013	33.75	33.81	32.47	33.24
399	NYSE	RM	Mon, Oct 28, 2013	33.62	34.15	33.22	33.74
398	NYSE	RM	Fri, Oct 25, 2013	33.62	33.64	33.05	33.55
397	NYSE	RM	Thu, Oct 24, 2013	33.84	33.99	33.22	33.44
396	NYSE	RM	Wed, Oct 23, 2013	33.73	34.34	33.59	33.90
395	NYSE	RM	Tue, Oct 22, 2013	33.43	34.65	32.83	33.88
394	NYSE	RM	Mon, Oct 21, 2013	33.72	34.49	32.99	33.21
393	NYSE	RM	Fri, Oct 18, 2013	33.54	34.28	33.15	33.74
392	NYSE	RM	Thu, Oct 17, 2013	32.81	33.51	31.97	33.40
391	NYSE	RM	Wed, Oct 16, 2013	32.75	33.10	32.36	32.91
390	NYSE	RM	Tue, Oct 15, 2013	32.26	33.30	32.26	32.73
389	NYSE	RM	Mon, Oct 14, 2013	31.84	32.77	31.63	32.25
388	NYSE	RM	Fri, Oct 11, 2013	31.93	32.17	31.26	31.84
387	NYSE	RM	Thu, Oct 10, 2013	32.05	32.78	31.77	31.95
386	NYSE	RM	Wed, Oct 9, 2013	31.58	31.81	30.65	31.66
385	NYSE	RM	Tue, Oct 8, 2013	31.75	31.79	31.07	31.50
384	NYSE	RM	Mon, Oct 7, 2013	31.73	31.98	31.08	31.75
383	NYSE	RM	Fri, Oct 4, 2013	32.08	32.09	31.63	31.92
382	NYSE	RM	Thu, Oct 3, 2013	31.81	32.40	31.56	31.93
381	NYSE	RM	Wed, Oct 2, 2013	32.41	32.67	31.55	31.77
380	NYSE	RM	Tue, Oct 1, 2013	31.92	32.70	31.83	32.50
379	NYSE	RM	Mon, Sep 30, 2013	31.60	31.84	30.32	31.80
378	NYSE	RM	Fri, Sep 27, 2013	31.94	32.74	31.59	31.67
377	NYSE	RM	Thu, Sep 26, 2013	31.20	32.68	30.89	31.94
376	NYSE	RM	Wed, Sep 25, 2013	30.11	31.10	29.16	31.02
375	NYSE	RM	Tue, Sep 24, 2013	29.83	30.24	29.53	29.99
374	NYSE	RM	Mon, Sep 23, 2013	28.90	29.92	28.49	29.70
373	NYSE	RM	Fri, Sep 20, 2013	28.50	29.00	27.66	28.35
372	NYSE	RM	Thu, Sep 19, 2013	27.76	28.59	27.49	28.57
371	NYSE	RM	Wed, Sep 18, 2013	28.04	28.17	27.47	27.91
370	NYSE	RM	Tue, Sep 17, 2013	28.24	28.88	27.05	28.02
369	NYSE	RM	Mon, Sep 16, 2013	29.97	30.08	28.48	28.90
368	NYSE	RM	Fri, Sep 13, 2013	30.57	31.24	30.29	31.00
367	NYSE	RM	Thu, Sep 12, 2013	29.70	31.30	29.56	30.59
366	NYSE	RM	Wed, Sep 11, 2013	29.03	30.24	28.40	30.02
365	NYSE	RM	Tue, Sep 10, 2013	28.42	29.07	27.75	28.98
364	NYSE	RM	Mon, Sep 9, 2013	27.34	28.49	26.80	28.39
363	NYSE	RM	Fri, Sep 6, 2013	27.01	27.35	25.80	27.33
362	NYSE	RM	Thu, Sep 5, 2013	26.80	27.30	26.60	26.80
361	NYSE	RM	Wed, Sep 4, 2013	26.80	27.40	26.75	27.10
360	NYSE	RM	Tue, Sep 3, 2013	27.86	27.86	26.66	27.35
359	NYSE	RM	Fri, Aug 30, 2013	27.77	27.99	27.46	27.48
358	NYSE	RM	Thu, Aug 29, 2013	27.75	27.98	27.36	27.85
357	NYSE	RM	Wed, Aug 28, 2013	27.79	27.99	27.45	27.78
356	NYSE	RM	Tue, Aug 27, 2013	27.59	28.18	27.59	27.89
355	NYSE	RM	Mon, Aug 26, 2013	28.27	28.34	27.62	27.83
354	NYSE	RM	Fri, Aug 23, 2013	27.94	28.53	27.56	28.14
353	NYSE	RM	Thu, Aug 22, 2013	27.60	28.10	27.60	28.09
352	NYSE	RM	Wed, Aug 21, 2013	27.75	28.18	27.50	27.80
351	NYSE	RM	Tue, Aug 20, 2013	27.94	28.48	27.55	27.86
350	NYSE	RM	Mon, Aug 19, 2013	27.34	28.23	27.34	27.84
349	NYSE	RM	Fri, Aug 16, 2013	27.60	28.51	26.61	28.40
348	NYSE	RM	Thu, Aug 15, 2013	29.19	29.22	26.73	27.88
347	NYSE	RM	Wed, Aug 14, 2013	29.79	29.92	29.21	29.28
346	NYSE	RM	Tue, Aug 13, 2013	29.69	31.03	29.60	30.09
345	NYSE	RM	Mon, Aug 12, 2013	29.76	30.00	28.78	29.70
344	NYSE	RM	Fri, Aug 9, 2013	30.75	30.96	30.16	30.16
343	NYSE	RM	Thu, Aug 8, 2013	31.00	31.28	30.70	30.98
342	NYSE	RM	Wed, Aug 7, 2013	30.59	31.42	30.18	30.80
341	NYSE	RM	Tue, Aug 6, 2013	31.10	31.64	30.77	31.20
340	NYSE	RM	Mon, Aug 5, 2013	31.39	31.39	30.80	31.09
339	NYSE	RM	Fri, Aug 2, 2013	31.81	31.81	31.11	31.45
338	NYSE	RM	Thu, Aug 1, 2013	30.91	31.88	30.55	31.85
337	NYSE	RM	Wed, Jul 31, 2013	28.43	31.32	28.43	30.91
336	NYSE	RM	Tue, Jul 30, 2013	27.47	28.68	27.11	28.26
335	NYSE	RM	Mon, Jul 29, 2013	27.06	27.84	26.51	27.52
334	NYSE	RM	Fri, Jul 26, 2013	26.82	27.44	26.68	27.06
333	NYSE	RM	Thu, Jul 25, 2013	26.51	26.99	26.51	26.99
332	NYSE	RM	Wed, Jul 24, 2013	26.35	26.82	26.01	26.60
331	NYSE	RM	Tue, Jul 23, 2013	26.59	26.82	26.00	26.53
330	NYSE	RM	Mon, Jul 22, 2013	26.97	26.97	26.41	26.59
329	NYSE	RM	Fri, Jul 19, 2013	26.75	27.00	26.32	26.50
328	NYSE	RM	Thu, Jul 18, 2013	26.87	27.00	26.56	26.75
327	NYSE	RM	Wed, Jul 17, 2013	26.88	26.89	26.55	26.72
326	NYSE	RM	Tue, Jul 16, 2013	26.80	26.90	26.47	26.76
325	NYSE	RM	Mon, Jul 15, 2013	26.84	27.09	26.53	26.80
324	NYSE	RM	Fri, Jul 12, 2013	27.00	27.00	26.41	26.78
323	NYSE	RM	Thu, Jul 11, 2013	26.53	26.99	26.28	26.97
322	NYSE	RM	Wed, Jul 10, 2013	26.02	26.33	25.81	26.15
321	NYSE	RM	Tue, Jul 9, 2013	26.56	26.56	25.69	26.10
320	NYSE	RM	Mon, Jul 8, 2013	26.00	26.70	25.95	26.36
319	NYSE	RM	Fri, Jul 5, 2013	25.44	25.95	24.58	25.95
318	NYSE	RM	Wed, Jul 3, 2013	25.19	25.20	24.97	25.08
317	NYSE	RM	Tue, Jul 2, 2013	25.00	25.40	24.91	25.16
316	NYSE	RM	Mon, Jul 1, 2013	25.15	25.49	24.83	25.10
315	NYSE	RM	Fri, Jun 28, 2013	24.57	25.00	24.53	25.00
314	NYSE	RM	Thu, Jun 27, 2013	24.69	24.76	24.40	24.69
313	NYSE	RM	Wed, Jun 26, 2013	25.63	25.91	24.57	24.83
312	NYSE	RM	Tue, Jun 25, 2013	25.12	25.43	24.81	25.37
311	NYSE	RM	Mon, Jun 24, 2013	24.43	25.01	24.03	24.98
310	NYSE	RM	Fri, Jun 21, 2013	24.84	24.85	24.53	24.79
309	NYSE	RM	Thu, Jun 20, 2013	25.25	25.25	24.57	24.66
308	NYSE	RM	Wed, Jun 19, 2013	25.56	25.71	25.18	25.49
307	NYSE	RM	Tue, Jun 18, 2013	25.85	25.99	25.27	25.86
306	NYSE	RM	Mon, Jun 17, 2013	25.61	25.83	25.33	25.71
305	NYSE	RM	Fri, Jun 14, 2013	25.50	25.51	25.13	25.45
304	NYSE	RM	Thu, Jun 13, 2013	24.41	25.81	24.38	25.66
303	NYSE	RM	Wed, Jun 12, 2013	24.61	24.66	23.78	24.59
302	NYSE	RM	Tue, Jun 11, 2013	24.70	25.00	22.86	24.38
301	NYSE	RM	Mon, Jun 10, 2013	24.53	25.49	24.29	24.82
300	NYSE	RM	Fri, Jun 7, 2013	23.90	24.29	23.85	24.25
299	NYSE	RM	Thu, Jun 6, 2013	23.55	23.98	23.36	23.81
298	NYSE	RM	Wed, Jun 5, 2013	23.71	23.81	23.17	23.40
297	NYSE	RM	Tue, Jun 4, 2013	23.73	23.93	23.22	23.82
296	NYSE	RM	Mon, Jun 3, 2013	23.49	23.72	23.29	23.63
295	NYSE	RM	Fri, May 31, 2013	23.94	23.99	23.44	23.60
294	NYSE	RM	Thu, May 30, 2013	24.08	24.29	23.88	23.95
293	NYSE	RM	Wed, May 29, 2013	24.20	24.50	23.99	24.12
292	NYSE	RM	Tue, May 28, 2013	23.90	24.48	23.90	24.21
291	NYSE	RM	Fri, May 24, 2013	23.49	23.84	23.32	23.57
290	NYSE	RM	Thu, May 23, 2013	23.50	23.53	23.20	23.53
289	NYSE	RM	Wed, May 22, 2013	23.40	23.69	23.40	23.53
288	NYSE	RM	Tue, May 21, 2013	23.05	23.47	22.86	23.31
287	NYSE	RM	Mon, May 20, 2013	23.40	23.75	22.96	23.21
286	NYSE	RM	Fri, May 17, 2013	24.00	24.15	23.59	23.63
285	NYSE	RM	Thu, May 16, 2013	24.29	24.29	23.38	23.98
284	NYSE	RM	Wed, May 15, 2013	24.08	24.12	23.78	23.97
283	NYSE	RM	Tue, May 14, 2013	23.92	24.30	23.78	23.98
282	NYSE	RM	Mon, May 13, 2013	23.87	24.07	23.65	24.05
281	NYSE	RM	Fri, May 10, 2013	24.04	24.22	23.99	24.13
280	NYSE	RM	Thu, May 9, 2013	24.00	24.13	23.71	23.90
279	NYSE	RM	Wed, May 8, 2013	23.69	24.11	23.55	23.90
278	NYSE	RM	Tue, May 7, 2013	23.57	23.73	23.27	23.57
277	NYSE	RM	Mon, May 6, 2013	23.40	23.90	23.20	23.47
276	NYSE	RM	Fri, May 3, 2013	22.37	24.72	22.37	23.41
275	NYSE	RM	Thu, May 2, 2013	21.85	22.39	21.50	21.93
274	NYSE	RM	Wed, May 1, 2013	21.55	22.50	21.55	21.70
273	NYSE	RM	Tue, Apr 30, 2013	21.94	21.94	21.19	21.68
272	NYSE	RM	Mon, Apr 29, 2013	21.76	21.98	21.39	21.91
271	NYSE	RM	Fri, Apr 26, 2013	21.76	22.02	21.62	21.89
270	NYSE	RM	Thu, Apr 25, 2013	21.54	22.00	21.51	21.76
269	NYSE	RM	Wed, Apr 24, 2013	21.18	21.42	21.09	21.35
268	NYSE	RM	Tue, Apr 23, 2013	20.63	21.29	20.52	21.06
267	NYSE	RM	Mon, Apr 22, 2013	20.27	20.58	20.25	20.48
266	NYSE	RM	Fri, Apr 19, 2013	20.28	20.59	20.18	20.34
265	NYSE	RM	Thu, Apr 18, 2013	20.16	20.46	20.08	20.27
264	NYSE	RM	Wed, Apr 17, 2013	20.05	20.14	19.92	20.05
263	NYSE	RM	Tue, Apr 16, 2013	20.00	20.18	20.00	20.11
262	NYSE	RM	Mon, Apr 15, 2013	20.05	20.09	19.93	19.93
261	NYSE	RM	Fri, Apr 12, 2013	20.40	20.40	20.05	20.09
260	NYSE	RM	Thu, Apr 11, 2013	20.38	20.70	20.01	20.46
259	NYSE	RM	Wed, Apr 10, 2013	20.05	20.40	20.05	20.27
258	NYSE	RM	Tue, Apr 9, 2013	20.22	20.22	20.00	20.05
257	NYSE	RM	Mon, Apr 8, 2013	20.16	20.36	19.85	20.13
256	NYSE	RM	Fri, Apr 5, 2013	19.81	20.23	19.71	20.04
255	NYSE	RM	Thu, Apr 4, 2013	20.00	20.57	20.00	20.06
254	NYSE	RM	Wed, Apr 3, 2013	20.01	20.25	19.91	20.03
253	NYSE	RM	Tue, Apr 2, 2013	19.87	20.20	19.87	20.01
252	NYSE	RM	Mon, Apr 1, 2013	20.15	20.25	19.23	19.71
251	NYSE	RM	Thu, Mar 28, 2013	20.16	20.35	19.95	20.20
250	NYSE	RM	Wed, Mar 27, 2013	19.90	20.13	19.85	20.05
249	NYSE	RM	Tue, Mar 26, 2013	20.10	20.19	19.96	20.07
248	NYSE	RM	Mon, Mar 25, 2013	20.05	20.16	20.00	20.07
247	NYSE	RM	Fri, Mar 22, 2013	20.11	20.35	20.05	20.05
246	NYSE	RM	Thu, Mar 21, 2013	20.54	20.54	20.01	20.07
245	NYSE	RM	Wed, Mar 20, 2013	19.46	20.88	19.44	20.53
244	NYSE	RM	Tue, Mar 19, 2013	19.50	19.50	19.40	19.43
243	NYSE	RM	Mon, Mar 18, 2013	19.20	19.42	18.90	19.42
242	NYSE	RM	Fri, Mar 15, 2013	18.98	19.74	18.76	19.48
241	NYSE	RM	Thu, Mar 14, 2013	18.46	18.89	18.18	18.89
240	NYSE	RM	Wed, Mar 13, 2013	18.94	18.96	18.69	18.80
239	NYSE	RM	Tue, Mar 12, 2013	18.60	18.92	18.48	18.84
238	NYSE	RM	Mon, Mar 11, 2013	18.78	18.90	18.24	18.54
237	NYSE	RM	Fri, Mar 8, 2013	18.96	18.96	18.76	18.88
236	NYSE	RM	Thu, Mar 7, 2013	19.01	19.35	18.85	18.96
235	NYSE	RM	Wed, Mar 6, 2013	19.09	19.09	18.68	18.92
234	NYSE	RM	Tue, Mar 5, 2013	19.10	19.12	18.81	18.97
233	NYSE	RM	Mon, Mar 4, 2013	18.25	19.10	18.07	18.96
232	NYSE	RM	Fri, Mar 1, 2013	18.00	18.41	17.79	18.12
231	NYSE	RM	Thu, Feb 28, 2013	17.27	18.10	17.27	17.96
230	NYSE	RM	Wed, Feb 27, 2013	17.49	17.58	17.42	17.50
229	NYSE	RM	Tue, Feb 26, 2013	17.45	17.56	17.30	17.51
228	NYSE	RM	Mon, Feb 25, 2013	17.48	17.52	17.38	17.45
227	NYSE	RM	Fri, Feb 22, 2013	17.50	17.50	17.29	17.48
226	NYSE	RM	Thu, Feb 21, 2013	17.48	17.50	17.25	17.47
225	NYSE	RM	Wed, Feb 20, 2013	17.51	17.59	17.37	17.45
224	NYSE	RM	Tue, Feb 19, 2013	17.66	17.90	17.36	17.55
223	NYSE	RM	Fri, Feb 15, 2013	17.22	17.73	17.19	17.63
222	NYSE	RM	Thu, Feb 14, 2013	17.07	17.22	16.98	17.13
221	NYSE	RM	Wed, Feb 13, 2013	17.19	17.25	16.98	17.19
220	NYSE	RM	Tue, Feb 12, 2013	16.45	17.34	16.43	17.30
219	NYSE	RM	Mon, Feb 11, 2013	16.70	16.73	16.38	16.39
218	NYSE	RM	Fri, Feb 8, 2013	16.62	16.89	16.62	16.84
217	NYSE	RM	Thu, Feb 7, 2013	17.09	17.09	16.20	16.63
216	NYSE	RM	Wed, Feb 6, 2013	16.53	17.35	16.31	17.04
215	NYSE	RM	Tue, Feb 5, 2013	16.51	16.72	16.43	16.68
214	NYSE	RM	Mon, Feb 4, 2013	16.66	16.68	16.43	16.50
213	NYSE	RM	Fri, Feb 1, 2013	16.78	16.86	16.60	16.67
212	NYSE	RM	Thu, Jan 31, 2013	16.64	17.04	16.64	16.80
211	NYSE	RM	Wed, Jan 30, 2013	16.51	16.65	16.51	16.61
210	NYSE	RM	Tue, Jan 29, 2013	16.60	16.81	16.40	16.50
209	NYSE	RM	Mon, Jan 28, 2013	16.37	16.77	16.37	16.70
208	NYSE	RM	Fri, Jan 25, 2013	16.27	16.55	16.22	16.45
207	NYSE	RM	Thu, Jan 24, 2013	16.43	16.54	16.08	16.12
206	NYSE	RM	Wed, Jan 23, 2013	16.02	16.45	16.02	16.43
205	NYSE	RM	Tue, Jan 22, 2013	15.92	16.13	15.92	16.13
204	NYSE	RM	Fri, Jan 18, 2013	16.08	16.09	15.87	15.87
203	NYSE	RM	Thu, Jan 17, 2013	15.70	16.14	15.70	16.13
202	NYSE	RM	Wed, Jan 16, 2013	15.75	16.00	15.54	15.61
201	NYSE	RM	Tue, Jan 15, 2013	16.52	16.68	16.43	16.55
200	NYSE	RM	Mon, Jan 14, 2013	16.76	16.76	16.41	16.61
199	NYSE	RM	Fri, Jan 11, 2013	17.06	17.10	16.68	16.69
198	NYSE	RM	Thu, Jan 10, 2013	17.00	17.30	16.80	17.02
197	NYSE	RM	Wed, Jan 9, 2013	17.45	17.45	16.79	17.06
196	NYSE	RM	Tue, Jan 8, 2013	17.35	17.40	17.35	17.35
195	NYSE	RM	Mon, Jan 7, 2013	17.28	17.49	17.28	17.41
194	NYSE	RM	Fri, Jan 4, 2013	17.23	17.50	17.23	17.41
193	NYSE	RM	Thu, Jan 3, 2013	16.85	17.38	16.85	17.05
192	NYSE	RM	Wed, Jan 2, 2013	16.75	16.75	16.54	16.73
191	NYSE	RM	Mon, Dec 31, 2012	16.05	16.60	16.05	16.55
190	NYSE	RM	Fri, Dec 28, 2012	16.00	16.08	15.98	16.05
189	NYSE	RM	Thu, Dec 27, 2012	16.09	16.13	15.93	16.10
188	NYSE	RM	Wed, Dec 26, 2012	16.00	16.09	15.96	16.03
187	NYSE	RM	Mon, Dec 24, 2012	16.00	16.09	15.96	16.00
186	NYSE	RM	Fri, Dec 21, 2012	16.00	16.23	15.90	16.00
185	NYSE	RM	Thu, Dec 20, 2012	15.98	16.25	15.87	16.25
184	NYSE	RM	Wed, Dec 19, 2012	16.35	16.35	15.73	15.82
183	NYSE	RM	Tue, Dec 18, 2012	16.54	16.69	16.18	16.55
182	NYSE	RM	Mon, Dec 17, 2012	16.85	16.85	16.52	16.62
181	NYSE	RM	Fri, Dec 14, 2012	16.64	16.79	16.64	16.74
180	NYSE	RM	Thu, Dec 13, 2012	16.80	16.85	16.73	16.74
179	NYSE	RM	Wed, Dec 12, 2012	16.59	16.88	16.48	16.78
178	NYSE	RM	Tue, Dec 11, 2012	17.12	17.38	16.38	16.51
177	NYSE	RM	Mon, Dec 10, 2012	17.20	17.37	16.99	17.00
176	NYSE	RM	Fri, Dec 7, 2012	17.23	17.44	16.90	17.14
175	NYSE	RM	Thu, Dec 6, 2012	17.39	17.50	17.02	17.05
174	NYSE	RM	Wed, Dec 5, 2012	17.80	17.80	17.11	17.30
173	NYSE	RM	Tue, Dec 4, 2012	17.51	17.79	17.21	17.79
172	NYSE	RM	Mon, Dec 3, 2012	17.55	17.60	17.10	17.48
171	NYSE	RM	Fri, Nov 30, 2012	17.60	17.60	17.12	17.50
170	NYSE	RM	Thu, Nov 29, 2012	17.55	17.69	17.34	17.55
169	NYSE	RM	Wed, Nov 28, 2012	16.79	17.56	16.62	17.50
168	NYSE	RM	Tue, Nov 27, 2012	14.70	17.46	14.70	16.80
167	NYSE	RM	Mon, Nov 26, 2012	17.38	17.90	17.35	17.75
166	NYSE	RM	Fri, Nov 23, 2012	17.15	17.86	17.14	17.61
165	NYSE	RM	Wed, Nov 21, 2012	16.99	17.14	16.50	17.14
164	NYSE	RM	Tue, Nov 20, 2012	16.92	17.15	16.81	16.96
163	NYSE	RM	Mon, Nov 19, 2012	17.00	17.20	16.77	17.00
162	NYSE	RM	Fri, Nov 16, 2012	16.83	17.21	16.74	16.88
161	NYSE	RM	Thu, Nov 15, 2012	16.53	17.50	16.51	16.92
160	NYSE	RM	Wed, Nov 14, 2012	17.23	17.27	16.59	16.61
159	NYSE	RM	Tue, Nov 13, 2012	17.26	17.40	16.96	17.14
158	NYSE	RM	Mon, Nov 12, 2012	17.16	17.43	17.09	17.23
157	NYSE	RM	Fri, Nov 9, 2012	16.90	17.39	16.90	17.06
156	NYSE	RM	Thu, Nov 8, 2012	17.02	17.50	16.99	17.01
155	NYSE	RM	Wed, Nov 7, 2012	17.03	17.36	16.98	16.98
154	NYSE	RM	Tue, Nov 6, 2012	17.40	17.43	17.11	17.25
153	NYSE	RM	Mon, Nov 5, 2012	16.98	17.47	16.85	17.42
152	NYSE	RM	Fri, Nov 2, 2012	17.13	17.25	16.87	17.03
151	NYSE	RM	Thu, Nov 1, 2012	17.50	17.50	16.59	17.15
150	NYSE	RM	Wed, Oct 31, 2012	17.37	17.74	17.22	17.48
149	NYSE	RM	Fri, Oct 26, 2012	17.51	17.51	17.13	17.45
148	NYSE	RM	Thu, Oct 25, 2012	17.90	17.90	17.39	17.60
147	NYSE	RM	Wed, Oct 24, 2012	17.48	17.73	17.30	17.71
146	NYSE	RM	Tue, Oct 23, 2012	17.67	17.79	17.51	17.51
145	NYSE	RM	Mon, Oct 22, 2012	17.74	17.74	17.66	17.69
144	NYSE	RM	Fri, Oct 19, 2012	17.96	18.05	17.46	17.89
143	NYSE	RM	Thu, Oct 18, 2012	17.95	18.19	17.53	18.12
142	NYSE	RM	Wed, Oct 17, 2012	18.14	18.15	17.90	18.03
141	NYSE	RM	Tue, Oct 16, 2012	17.97	18.27	17.76	18.18
140	NYSE	RM	Mon, Oct 15, 2012	17.91	18.11	17.34	18.00
139	NYSE	RM	Fri, Oct 12, 2012	17.56	18.10	17.56	17.93
138	NYSE	RM	Thu, Oct 11, 2012	17.04	17.84	17.04	17.48
137	NYSE	RM	Wed, Oct 10, 2012	17.16	17.16	16.93	16.95
136	NYSE	RM	Tue, Oct 9, 2012	17.22	17.23	17.16	17.20
135	NYSE	RM	Mon, Oct 8, 2012	17.11	17.44	17.11	17.20
134	NYSE	RM	Fri, Oct 5, 2012	17.57	17.73	17.01	17.04
133	NYSE	RM	Thu, Oct 4, 2012	17.39	17.50	17.19	17.50
132	NYSE	RM	Wed, Oct 3, 2012	17.33	17.48	17.25	17.30
131	NYSE	RM	Tue, Oct 2, 2012	17.43	17.63	17.24	17.24
130	NYSE	RM	Mon, Oct 1, 2012	17.14	17.49	17.14	17.33
129	NYSE	RM	Fri, Sep 28, 2012	17.25	17.63	16.75	17.25
128	NYSE	RM	Thu, Sep 27, 2012	17.52	17.52	16.82	17.27
127	NYSE	RM	Wed, Sep 26, 2012	17.61	17.61	17.24	17.47
126	NYSE	RM	Tue, Sep 25, 2012	17.51	17.51	17.22	17.25
125	NYSE	RM	Mon, Sep 24, 2012	17.53	17.60	17.40	17.50
124	NYSE	RM	Fri, Sep 21, 2012	17.73	17.79	17.50	17.62
123	NYSE	RM	Thu, Sep 20, 2012	17.70	17.70	17.40	17.51
122	NYSE	RM	Wed, Sep 19, 2012	17.58	18.01	17.46	17.68
121	NYSE	RM	Tue, Sep 18, 2012	17.60	17.60	17.55	17.57
120	NYSE	RM	Mon, Sep 17, 2012	17.71	17.71	17.56	17.59
119	NYSE	RM	Fri, Sep 14, 2012	17.72	17.90	17.53	17.71
118	NYSE	RM	Thu, Sep 13, 2012	17.49	17.91	17.47	17.75
117	NYSE	RM	Wed, Sep 12, 2012	17.54	17.54	17.19	17.44
116	NYSE	RM	Tue, Sep 11, 2012	17.87	17.87	16.64	17.62
115	NYSE	RM	Mon, Sep 10, 2012	17.84	18.15	17.76	17.79
114	NYSE	RM	Fri, Sep 7, 2012	17.53	17.93	17.50	17.79
113	NYSE	RM	Thu, Sep 6, 2012	16.80	17.53	16.80	17.49
112	NYSE	RM	Wed, Sep 5, 2012	16.71	16.95	16.71	16.81
111	NYSE	RM	Tue, Sep 4, 2012	16.73	17.03	16.47	16.88
110	NYSE	RM	Fri, Aug 31, 2012	16.86	17.08	16.77	16.79
109	NYSE	RM	Thu, Aug 30, 2012	16.32	16.75	16.32	16.67
108	NYSE	RM	Wed, Aug 29, 2012	16.07	16.46	15.99	16.45
107	NYSE	RM	Tue, Aug 28, 2012	16.11	16.33	15.71	15.99
106	NYSE	RM	Mon, Aug 27, 2012	16.45	16.54	15.95	16.05
105	NYSE	RM	Fri, Aug 24, 2012	16.30	16.81	16.10	16.55
104	NYSE	RM	Thu, Aug 23, 2012	16.58	16.78	16.06	16.31
103	NYSE	RM	Wed, Aug 22, 2012	16.36	16.63	16.07	16.54
102	NYSE	RM	Tue, Aug 21, 2012	16.91	16.91	16.09	16.26
101	NYSE	RM	Mon, Aug 20, 2012	17.14	17.14	16.85	17.02
100	NYSE	RM	Fri, Aug 17, 2012	16.56	17.01	16.20	17.00
99	NYSE	RM	Thu, Aug 16, 2012	16.74	16.83	16.31	16.71
98	NYSE	RM	Wed, Aug 15, 2012	16.00	16.82	16.00	16.63
97	NYSE	RM	Tue, Aug 14, 2012	16.19	16.19	15.66	15.95
96	NYSE	RM	Mon, Aug 13, 2012	16.62	16.64	15.78	16.10
95	NYSE	RM	Fri, Aug 10, 2012	16.75	16.80	16.37	16.51
94	NYSE	RM	Thu, Aug 9, 2012	16.26	17.00	16.23	16.99
93	NYSE	RM	Wed, Aug 8, 2012	15.54	16.66	15.50	16.41
92	NYSE	RM	Tue, Aug 7, 2012	16.66	17.00	15.33	15.65
91	NYSE	RM	Mon, Aug 6, 2012	16.76	16.87	16.29	16.34
90	NYSE	RM	Fri, Aug 3, 2012	16.45	17.18	16.45	16.85
89	NYSE	RM	Thu, Aug 2, 2012	15.06	17.09	15.06	16.21
88	NYSE	RM	Wed, Aug 1, 2012	15.02	15.83	15.02	15.06
87	NYSE	RM	Tue, Jul 31, 2012	15.05	15.17	15.01	15.09
86	NYSE	RM	Mon, Jul 30, 2012	15.84	16.47	15.09	15.27
85	NYSE	RM	Fri, Jul 27, 2012	15.62	15.86	15.54	15.85
84	NYSE	RM	Thu, Jul 26, 2012	15.33	16.02	14.84	15.50
83	NYSE	RM	Wed, Jul 25, 2012	14.98	15.21	14.82	15.07
82	NYSE	RM	Tue, Jul 24, 2012	15.01	15.03	14.80	14.81
81	NYSE	RM	Mon, Jul 23, 2012	14.83	15.14	14.83	15.02
80	NYSE	RM	Fri, Jul 20, 2012	15.62	15.62	14.85	15.04
79	NYSE	RM	Thu, Jul 19, 2012	16.31	16.31	15.35	15.74
78	NYSE	RM	Wed, Jul 18, 2012	16.17	16.39	15.83	16.29
77	NYSE	RM	Tue, Jul 17, 2012	16.09	16.47	15.34	16.19
76	NYSE	RM	Mon, Jul 16, 2012	16.54	16.54	15.76	16.12
75	NYSE	RM	Fri, Jul 13, 2012	15.70	16.82	15.32	16.54
74	NYSE	RM	Thu, Jul 12, 2012	15.88	15.89	14.96	15.54
73	NYSE	RM	Wed, Jul 11, 2012	16.23	16.23	15.48	15.98
72	NYSE	RM	Tue, Jul 10, 2012	16.89	17.32	15.96	16.09
71	NYSE	RM	Mon, Jul 9, 2012	15.68	16.79	15.34	16.09
70	NYSE	RM	Fri, Jul 6, 2012	15.89	16.02	15.53	15.75
69	NYSE	RM	Thu, Jul 5, 2012	15.83	16.56	15.73	15.99
68	NYSE	RM	Tue, Jul 3, 2012	15.94	16.02	15.54	15.95
67	NYSE	RM	Mon, Jul 2, 2012	16.41	16.44	15.66	16.00
66	NYSE	RM	Fri, Jun 29, 2012	16.28	16.67	15.79	16.45
65	NYSE	RM	Thu, Jun 28, 2012	15.71	16.26	15.62	16.25
64	NYSE	RM	Wed, Jun 27, 2012	16.48	17.15	15.26	15.88
63	NYSE	RM	Tue, Jun 26, 2012	16.25	16.67	15.77	16.30
62	NYSE	RM	Mon, Jun 25, 2012	15.17	16.81	15.00	16.38
61	NYSE	RM	Fri, Jun 22, 2012	15.33	15.66	14.82	15.35
60	NYSE	RM	Thu, Jun 21, 2012	15.12	15.45	14.88	15.36
59	NYSE	RM	Wed, Jun 20, 2012	14.60	15.75	14.60	15.30
58	NYSE	RM	Tue, Jun 19, 2012	13.90	14.39	13.70	14.29
57	NYSE	RM	Mon, Jun 18, 2012	13.71	14.24	13.56	13.75
56	NYSE	RM	Fri, Jun 15, 2012	13.69	14.20	13.67	13.67
55	NYSE	RM	Thu, Jun 14, 2012	13.50	14.40	13.50	13.71
54	NYSE	RM	Wed, Jun 13, 2012	13.54	13.69	13.19	13.50
53	NYSE	RM	Tue, Jun 12, 2012	13.24	13.92	13.06	13.58
52	NYSE	RM	Mon, Jun 11, 2012	13.93	13.93	12.96	13.06
51	NYSE	RM	Fri, Jun 8, 2012	13.49	13.84	12.84	13.67
50	NYSE	RM	Thu, Jun 7, 2012	14.10	14.10	13.05	13.66
49	NYSE	RM	Wed, Jun 6, 2012	14.05	14.05	13.16	13.92
48	NYSE	RM	Tue, Jun 5, 2012	14.16	14.16	13.81	14.03
47	NYSE	RM	Mon, Jun 4, 2012	14.49	14.49	14.04	14.20
46	NYSE	RM	Fri, Jun 1, 2012	14.55	14.85	13.94	14.50
45	NYSE	RM	Thu, May 31, 2012	14.26	14.75	14.18	14.75
44	NYSE	RM	Wed, May 30, 2012	14.51	14.67	14.03	14.26
43	NYSE	RM	Tue, May 29, 2012	14.87	15.01	14.50	14.62
42	NYSE	RM	Fri, May 25, 2012	14.72	14.90	14.50	14.90
41	NYSE	RM	Thu, May 24, 2012	14.76	14.76	14.50	14.76
40	NYSE	RM	Wed, May 23, 2012	14.47	14.82	14.44	14.71
39	NYSE	RM	Tue, May 22, 2012	14.94	15.27	14.47	14.47
38	NYSE	RM	Mon, May 21, 2012	14.42	15.02	14.27	14.97
37	NYSE	RM	Fri, May 18, 2012	15.00	15.00	14.21	14.46
36	NYSE	RM	Thu, May 17, 2012	15.58	15.59	14.46	14.73
35	NYSE	RM	Wed, May 16, 2012	15.99	16.05	15.40	15.65
34	NYSE	RM	Tue, May 15, 2012	16.00	16.19	15.80	16.05
33	NYSE	RM	Mon, May 14, 2012	16.15	16.26	15.44	15.90
32	NYSE	RM	Fri, May 11, 2012	16.19	16.25	15.92	16.23
31	NYSE	RM	Thu, May 10, 2012	16.31	16.39	16.15	16.35
30	NYSE	RM	Wed, May 9, 2012	15.45	16.50	15.45	16.33
29	NYSE	RM	Tue, May 8, 2012	16.61	16.61	16.35	16.42
28	NYSE	RM	Mon, May 7, 2012	16.68	17.01	16.30	16.55
27	NYSE	RM	Fri, May 4, 2012	16.46	16.98	16.09	16.57
26	NYSE	RM	Thu, May 3, 2012	17.18	17.52	16.47	16.81
25	NYSE	RM	Wed, May 2, 2012	16.13	17.48	16.13	17.05
24	NYSE	RM	Tue, May 1, 2012	16.78	17.62	16.41	17.05
23	NYSE	RM	Mon, Apr 30, 2012	16.37	17.23	15.92	16.91
22	NYSE	RM	Fri, Apr 27, 2012	15.99	16.74	15.73	16.35
21	NYSE	RM	Thu, Apr 26, 2012	16.30	16.30	15.68	15.82
20	NYSE	RM	Wed, Apr 25, 2012	16.00	16.10	15.56	15.90
19	NYSE	RM	Tue, Apr 24, 2012	16.04	16.13	15.79	15.80
18	NYSE	RM	Mon, Apr 23, 2012	15.59	16.09	15.21	16.00
17	NYSE	RM	Fri, Apr 20, 2012	15.35	16.37	15.00	15.77
16	NYSE	RM	Thu, Apr 19, 2012	15.60	16.15	15.25	15.46
15	NYSE	RM	Wed, Apr 18, 2012	15.67	15.86	15.25	15.47
14	NYSE	RM	Tue, Apr 17, 2012	15.83	15.83	15.60	15.61
13	NYSE	RM	Mon, Apr 16, 2012	16.04	16.07	15.53	15.78
12	NYSE	RM	Fri, Apr 13, 2012	15.90	16.20	15.83	16.01
11	NYSE	RM	Thu, Apr 12, 2012	15.58	16.30	15.53	15.90
10	NYSE	RM	Wed, Apr 11, 2012	15.63	15.80	15.52	15.68
9	NYSE	RM	Tue, Apr 10, 2012	15.82	15.87	15.17	15.45
8	NYSE	RM	Mon, Apr 9, 2012	16.25	16.25	15.50	15.75
7	NYSE	RM	Thu, Apr 5, 2012	16.19	16.51	16.01	16.05
6	NYSE	RM	Wed, Apr 4, 2012	16.65	16.65	16.35	16.41
5	NYSE	RM	Tue, Apr 3, 2012	17.41	17.67	16.71	16.85
4	NYSE	RM	Mon, Apr 2, 2012	16.80	17.94	16.79	17.21
3	NYSE	RM	Fri, Mar 30, 2012	16.85	17.23	16.65	16.80
2	NYSE	RM	Thu, Mar 29, 2012	16.35	16.90	16.35	16.77
1	NYSE	RM	Wed, Mar 28, 2012	17.00	17.72	16.18	16.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Regional Management Corp NYSE:RM 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