Royce Micro-Cap Trust Inc NYSE:RMT Historical Prices

Below are the 7609 trading days of historical prices for RMT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7609	NYSE	RMT	Wed, Mar 6, 2024	9.43	9.48	9.37	9.43
7608	NYSE	RMT	Tue, Mar 5, 2024	9.45	9.46	9.32	9.35
7607	NYSE	RMT	Mon, Mar 4, 2024	9.40	9.49	9.40	9.47
7606	NYSE	RMT	Fri, Mar 1, 2024	9.37	9.46	9.36	9.42
7605	NYSE	RMT	Thu, Feb 29, 2024	9.34	9.37	9.31	9.33
7604	NYSE	RMT	Wed, Feb 28, 2024	9.30	9.32	9.24	9.26
7603	NYSE	RMT	Tue, Feb 27, 2024	9.30	9.38	9.30	9.32
7602	NYSE	RMT	Mon, Feb 26, 2024	9.17	9.26	9.17	9.23
7601	NYSE	RMT	Fri, Feb 23, 2024	9.19	9.23	9.16	9.17
7600	NYSE	RMT	Thu, Feb 22, 2024	9.18	9.26	9.14	9.15
7599	NYSE	RMT	Wed, Feb 21, 2024	9.19	9.19	9.10	9.16
7598	NYSE	RMT	Tue, Feb 20, 2024	9.38	9.43	9.23	9.24
7597	NYSE	RMT	Fri, Feb 16, 2024	9.43	9.50	9.37	9.40
7596	NYSE	RMT	Thu, Feb 15, 2024	9.30	9.47	9.27	9.44
7595	NYSE	RMT	Wed, Feb 14, 2024	9.15	9.28	9.13	9.27
7594	NYSE	RMT	Tue, Feb 13, 2024	9.22	9.22	9.04	9.08
7593	NYSE	RMT	Mon, Feb 12, 2024	9.25	9.39	9.25	9.38
7592	NYSE	RMT	Fri, Feb 9, 2024	9.21	9.25	9.16	9.25
7591	NYSE	RMT	Thu, Feb 8, 2024	9.09	9.18	9.05	9.16
7590	NYSE	RMT	Wed, Feb 7, 2024	9.04	9.10	9.00	9.08
7589	NYSE	RMT	Tue, Feb 6, 2024	8.92	9.03	8.91	9.02
7588	NYSE	RMT	Mon, Feb 5, 2024	8.89	8.95	8.84	8.95
7587	NYSE	RMT	Fri, Feb 2, 2024	9.02	9.04	8.93	9.01
7586	NYSE	RMT	Thu, Feb 1, 2024	9.06	9.09	8.96	9.09
7585	NYSE	RMT	Wed, Jan 31, 2024	9.17	9.18	9.01	9.01
7584	NYSE	RMT	Tue, Jan 30, 2024	9.17	9.19	9.16	9.19
7583	NYSE	RMT	Mon, Jan 29, 2024	9.13	9.17	9.12	9.17
7582	NYSE	RMT	Fri, Jan 26, 2024	9.17	9.21	9.08	9.11
7581	NYSE	RMT	Thu, Jan 25, 2024	9.15	9.17	9.07	9.12
7580	NYSE	RMT	Wed, Jan 24, 2024	9.17	9.19	9.03	9.03
7579	NYSE	RMT	Tue, Jan 23, 2024	9.15	9.18	9.06	9.10
7578	NYSE	RMT	Mon, Jan 22, 2024	8.97	9.06	8.97	9.06
7577	NYSE	RMT	Fri, Jan 19, 2024	8.91	8.91	8.77	8.88
7576	NYSE	RMT	Thu, Jan 18, 2024	8.80	8.87	8.74	8.84
7575	NYSE	RMT	Wed, Jan 17, 2024	8.71	8.80	8.65	8.76
7574	NYSE	RMT	Tue, Jan 16, 2024	8.88	8.95	8.76	8.77
7573	NYSE	RMT	Fri, Jan 12, 2024	8.90	8.97	8.89	8.95
7572	NYSE	RMT	Thu, Jan 11, 2024	8.97	8.97	8.82	8.87
7571	NYSE	RMT	Wed, Jan 10, 2024	8.95	8.97	8.82	8.97
7570	NYSE	RMT	Tue, Jan 9, 2024	9.13	9.13	8.90	8.95
7569	NYSE	RMT	Mon, Jan 8, 2024	8.95	9.16	8.93	9.09
7568	NYSE	RMT	Fri, Jan 5, 2024	8.99	9.05	8.90	8.93
7567	NYSE	RMT	Thu, Jan 4, 2024	8.90	9.06	8.90	9.00
7566	NYSE	RMT	Wed, Jan 3, 2024	9.04	9.05	8.87	8.90
7565	NYSE	RMT	Tue, Jan 2, 2024	9.16	9.24	9.07	9.09
7564	NYSE	RMT	Fri, Dec 29, 2023	9.30	9.37	9.21	9.24
7563	NYSE	RMT	Thu, Dec 28, 2023	9.30	9.39	9.29	9.31
7562	NYSE	RMT	Wed, Dec 27, 2023	9.33	9.39	9.33	9.34
7561	NYSE	RMT	Tue, Dec 26, 2023	9.23	9.35	9.19	9.33
7560	NYSE	RMT	Fri, Dec 22, 2023	9.19	9.27	9.19	9.24
7559	NYSE	RMT	Thu, Dec 21, 2023	8.98	9.08	8.98	9.07
7558	NYSE	RMT	Wed, Dec 20, 2023	9.09	9.18	8.90	8.91
7557	NYSE	RMT	Tue, Dec 19, 2023	8.94	9.12	8.94	9.09
7556	NYSE	RMT	Mon, Dec 18, 2023	9.01	9.01	8.91	8.92
7555	NYSE	RMT	Fri, Dec 15, 2023	8.99	9.09	8.95	8.95
7554	NYSE	RMT	Thu, Dec 14, 2023	8.80	9.00	8.80	8.98
7553	NYSE	RMT	Wed, Dec 13, 2023	8.39	8.71	8.39	8.71
7552	NYSE	RMT	Tue, Dec 12, 2023	8.47	8.48	8.37	8.38
7551	NYSE	RMT	Mon, Dec 11, 2023	8.52	8.57	8.47	8.51
7550	NYSE	RMT	Fri, Dec 8, 2023	8.56	8.60	8.45	8.53
7549	NYSE	RMT	Thu, Dec 7, 2023	8.59	8.83	8.55	8.56
7548	NYSE	RMT	Wed, Dec 6, 2023	8.58	8.71	8.56	8.59
7547	NYSE	RMT	Tue, Dec 5, 2023	8.63	8.70	8.56	8.56
7546	NYSE	RMT	Mon, Dec 4, 2023	8.59	8.71	8.59	8.67
7545	NYSE	RMT	Fri, Dec 1, 2023	8.52	8.65	8.51	8.65
7544	NYSE	RMT	Thu, Nov 30, 2023	8.56	8.60	8.52	8.53
7543	NYSE	RMT	Wed, Nov 29, 2023	8.45	8.58	8.45	8.53
7542	NYSE	RMT	Tue, Nov 28, 2023	8.52	8.53	8.39	8.42
7541	NYSE	RMT	Mon, Nov 27, 2023	8.55	8.55	8.50	8.51
7540	NYSE	RMT	Fri, Nov 24, 2023	8.44	8.55	8.40	8.53
7539	NYSE	RMT	Wed, Nov 22, 2023	8.35	8.41	8.34	8.40
7538	NYSE	RMT	Tue, Nov 21, 2023	8.39	8.42	8.31	8.34
7537	NYSE	RMT	Mon, Nov 20, 2023	8.29	8.43	8.28	8.39
7536	NYSE	RMT	Fri, Nov 17, 2023	8.18	8.28	8.18	8.28
7535	NYSE	RMT	Thu, Nov 16, 2023	8.24	8.24	8.13	8.15
7534	NYSE	RMT	Wed, Nov 15, 2023	8.27	8.38	8.26	8.29
7533	NYSE	RMT	Tue, Nov 14, 2023	8.11	8.24	8.11	8.23
7532	NYSE	RMT	Mon, Nov 13, 2023	7.91	7.98	7.88	7.96
7531	NYSE	RMT	Fri, Nov 10, 2023	7.85	7.92	7.79	7.91
7530	NYSE	RMT	Thu, Nov 9, 2023	7.92	7.94	7.79	7.82
7529	NYSE	RMT	Wed, Nov 8, 2023	7.99	8.03	7.88	7.90
7528	NYSE	RMT	Tue, Nov 7, 2023	8.00	8.03	7.95	7.99
7527	NYSE	RMT	Mon, Nov 6, 2023	8.21	8.33	8.02	8.04
7526	NYSE	RMT	Fri, Nov 3, 2023	8.07	8.19	8.07	8.13
7525	NYSE	RMT	Thu, Nov 2, 2023	7.89	8.01	7.89	7.99
7524	NYSE	RMT	Wed, Nov 1, 2023	7.83	7.84	7.71	7.81
7523	NYSE	RMT	Tue, Oct 31, 2023	7.72	7.82	7.72	7.81
7522	NYSE	RMT	Mon, Oct 30, 2023	7.73	7.76	7.67	7.72
7521	NYSE	RMT	Fri, Oct 27, 2023	7.71	7.74	7.67	7.67
7520	NYSE	RMT	Thu, Oct 26, 2023	7.73	7.76	7.70	7.71
7519	NYSE	RMT	Wed, Oct 25, 2023	7.78	7.84	7.73	7.73
7518	NYSE	RMT	Tue, Oct 24, 2023	7.85	7.94	7.79	7.85
7517	NYSE	RMT	Mon, Oct 23, 2023	7.87	7.89	7.80	7.81
7516	NYSE	RMT	Fri, Oct 20, 2023	7.91	7.94	7.87	7.88
7515	NYSE	RMT	Thu, Oct 19, 2023	8.03	8.04	7.90	7.92
7514	NYSE	RMT	Wed, Oct 18, 2023	8.13	8.13	8.01	8.05
7513	NYSE	RMT	Tue, Oct 17, 2023	8.10	8.22	8.03	8.17
7512	NYSE	RMT	Mon, Oct 16, 2023	8.10	8.18	8.08	8.14
7511	NYSE	RMT	Fri, Oct 13, 2023	8.16	8.20	8.05	8.08
7510	NYSE	RMT	Thu, Oct 12, 2023	8.27	8.28	8.13	8.14
7509	NYSE	RMT	Wed, Oct 11, 2023	8.33	8.34	8.26	8.27
7508	NYSE	RMT	Tue, Oct 10, 2023	8.24	8.36	8.24	8.31
7507	NYSE	RMT	Mon, Oct 9, 2023	8.20	8.28	8.11	8.27
7506	NYSE	RMT	Fri, Oct 6, 2023	8.11	8.26	8.09	8.23
7505	NYSE	RMT	Thu, Oct 5, 2023	8.09	8.13	8.05	8.12
7504	NYSE	RMT	Wed, Oct 4, 2023	8.08	8.10	8.01	8.10
7503	NYSE	RMT	Tue, Oct 3, 2023	8.11	8.17	8.08	8.09
7502	NYSE	RMT	Mon, Oct 2, 2023	8.22	8.28	8.16	8.18
7501	NYSE	RMT	Fri, Sep 29, 2023	8.31	8.35	8.23	8.28
7500	NYSE	RMT	Thu, Sep 28, 2023	8.22	8.33	8.20	8.28
7499	NYSE	RMT	Wed, Sep 27, 2023	8.17	8.31	8.16	8.23
7498	NYSE	RMT	Tue, Sep 26, 2023	8.23	8.27	8.16	8.17
7497	NYSE	RMT	Mon, Sep 25, 2023	8.24	8.31	8.21	8.29
7496	NYSE	RMT	Fri, Sep 22, 2023	8.34	8.34	8.25	8.27
7495	NYSE	RMT	Thu, Sep 21, 2023	8.34	8.34	8.26	8.28
7494	NYSE	RMT	Wed, Sep 20, 2023	8.46	8.54	8.38	8.38
7493	NYSE	RMT	Tue, Sep 19, 2023	8.50	8.50	8.45	8.47
7492	NYSE	RMT	Mon, Sep 18, 2023	8.48	8.53	8.45	8.50
7491	NYSE	RMT	Fri, Sep 15, 2023	8.52	8.53	8.44	8.46
7490	NYSE	RMT	Thu, Sep 14, 2023	8.50	8.56	8.48	8.55
7489	NYSE	RMT	Wed, Sep 13, 2023	8.53	8.56	8.43	8.46
7488	NYSE	RMT	Tue, Sep 12, 2023	8.61	8.63	8.51	8.55
7487	NYSE	RMT	Mon, Sep 11, 2023	8.68	8.72	8.60	8.62
7486	NYSE	RMT	Fri, Sep 8, 2023	8.66	8.72	8.63	8.64
7485	NYSE	RMT	Thu, Sep 7, 2023	8.85	8.85	8.77	8.66
7484	NYSE	RMT	Wed, Sep 6, 2023	8.92	8.96	8.83	8.87
7483	NYSE	RMT	Tue, Sep 5, 2023	9.05	9.07	8.90	8.91
7482	NYSE	RMT	Fri, Sep 1, 2023	9.05	9.10	9.02	9.03
7481	NYSE	RMT	Thu, Aug 31, 2023	8.99	9.07	8.94	8.98
7480	NYSE	RMT	Wed, Aug 30, 2023	8.94	8.99	8.90	8.95
7479	NYSE	RMT	Tue, Aug 29, 2023	8.83	8.94	8.81	8.90
7478	NYSE	RMT	Mon, Aug 28, 2023	8.83	8.87	8.80	8.83
7477	NYSE	RMT	Fri, Aug 25, 2023	8.78	8.83	8.70	8.79
7476	NYSE	RMT	Thu, Aug 24, 2023	8.90	8.90	8.76	8.77
7475	NYSE	RMT	Wed, Aug 23, 2023	8.81	8.93	8.81	8.88
7474	NYSE	RMT	Tue, Aug 22, 2023	8.90	8.90	8.79	8.82
7473	NYSE	RMT	Mon, Aug 21, 2023	8.83	8.87	8.77	8.83
7472	NYSE	RMT	Fri, Aug 18, 2023	8.74	8.81	8.70	8.80
7471	NYSE	RMT	Thu, Aug 17, 2023	8.95	8.95	8.73	8.78
7470	NYSE	RMT	Wed, Aug 16, 2023	8.97	9.00	8.90	8.92
7469	NYSE	RMT	Tue, Aug 15, 2023	9.02	9.05	8.97	8.99
7468	NYSE	RMT	Mon, Aug 14, 2023	9.02	9.06	9.00	9.05
7467	NYSE	RMT	Fri, Aug 11, 2023	9.05	9.08	9.00	9.02
7466	NYSE	RMT	Thu, Aug 10, 2023	9.14	9.19	9.05	9.06
7465	NYSE	RMT	Wed, Aug 9, 2023	9.18	9.19	9.08	9.11
7464	NYSE	RMT	Tue, Aug 8, 2023	9.08	9.15	9.00	9.15
7463	NYSE	RMT	Mon, Aug 7, 2023	9.12	9.15	9.01	9.14
7462	NYSE	RMT	Fri, Aug 4, 2023	9.08	9.13	9.01	9.02
7461	NYSE	RMT	Thu, Aug 3, 2023	9.03	9.10	9.00	9.08
7460	NYSE	RMT	Wed, Aug 2, 2023	9.10	9.15	9.04	9.08
7459	NYSE	RMT	Tue, Aug 1, 2023	9.22	9.22	9.13	9.20
7458	NYSE	RMT	Mon, Jul 31, 2023	9.15	9.25	9.15	9.23
7457	NYSE	RMT	Fri, Jul 28, 2023	9.08	9.12	9.08	9.10
7456	NYSE	RMT	Thu, Jul 27, 2023	9.14	9.15	8.99	9.03
7455	NYSE	RMT	Wed, Jul 26, 2023	9.07	9.13	9.03	9.11
7454	NYSE	RMT	Tue, Jul 25, 2023	9.06	9.12	9.03	9.07
7453	NYSE	RMT	Mon, Jul 24, 2023	9.05	9.11	9.02	9.07
7452	NYSE	RMT	Fri, Jul 21, 2023	9.08	9.09	9.00	9.03
7451	NYSE	RMT	Thu, Jul 20, 2023	9.19	9.19	9.01	9.05
7450	NYSE	RMT	Wed, Jul 19, 2023	9.18	9.20	9.12	9.17
7449	NYSE	RMT	Tue, Jul 18, 2023	9.04	9.12	9.02	9.12
7448	NYSE	RMT	Mon, Jul 17, 2023	8.87	9.02	8.85	9.02
7447	NYSE	RMT	Fri, Jul 14, 2023	9.01	9.05	8.85	8.88
7446	NYSE	RMT	Thu, Jul 13, 2023	8.98	9.03	8.97	8.98
7445	NYSE	RMT	Wed, Jul 12, 2023	8.91	8.99	8.91	8.94
7444	NYSE	RMT	Tue, Jul 11, 2023	8.80	8.87	8.78	8.83
7443	NYSE	RMT	Mon, Jul 10, 2023	8.64	8.78	8.63	8.78
7442	NYSE	RMT	Fri, Jul 7, 2023	8.49	8.64	8.47	8.60
7441	NYSE	RMT	Thu, Jul 6, 2023	8.61	8.61	8.44	8.51
7440	NYSE	RMT	Wed, Jul 5, 2023	8.76	8.76	8.66	8.68
7439	NYSE	RMT	Mon, Jul 3, 2023	8.75	8.81	8.70	8.81
7438	NYSE	RMT	Fri, Jun 30, 2023	8.78	8.82	8.72	8.75
7437	NYSE	RMT	Thu, Jun 29, 2023	8.69	8.72	8.60	8.70
7436	NYSE	RMT	Wed, Jun 28, 2023	8.60	8.68	8.59	8.65
7435	NYSE	RMT	Tue, Jun 27, 2023	8.49	8.61	8.49	8.60
7434	NYSE	RMT	Mon, Jun 26, 2023	8.52	8.61	8.44	8.44
7433	NYSE	RMT	Fri, Jun 23, 2023	8.59	8.69	8.52	8.52
7432	NYSE	RMT	Thu, Jun 22, 2023	8.72	8.72	8.62	8.70
7431	NYSE	RMT	Wed, Jun 21, 2023	8.69	8.71	8.65	8.69
7430	NYSE	RMT	Tue, Jun 20, 2023	8.70	8.73	8.65	8.69
7429	NYSE	RMT	Fri, Jun 16, 2023	8.81	8.82	8.70	8.73
7428	NYSE	RMT	Thu, Jun 15, 2023	8.62	8.75	8.60	8.74
7427	NYSE	RMT	Wed, Jun 14, 2023	8.81	8.81	8.57	8.64
7426	NYSE	RMT	Tue, Jun 13, 2023	8.67	8.75	8.66	8.70
7425	NYSE	RMT	Mon, Jun 12, 2023	8.61	8.65	8.54	8.62
7424	NYSE	RMT	Fri, Jun 9, 2023	8.65	8.72	8.57	8.59
7423	NYSE	RMT	Thu, Jun 8, 2023	8.85	8.85	8.78	8.62
7422	NYSE	RMT	Wed, Jun 7, 2023	8.81	8.91	8.81	8.84
7421	NYSE	RMT	Tue, Jun 6, 2023	8.50	8.78	8.50	8.75
7420	NYSE	RMT	Mon, Jun 5, 2023	8.48	8.55	8.46	8.48
7419	NYSE	RMT	Fri, Jun 2, 2023	8.34	8.52	8.30	8.48
7418	NYSE	RMT	Thu, Jun 1, 2023	8.17	8.35	8.17	8.25
7417	NYSE	RMT	Wed, May 31, 2023	8.20	8.25	8.12	8.17
7416	NYSE	RMT	Tue, May 30, 2023	8.31	8.31	8.18	8.20
7415	NYSE	RMT	Fri, May 26, 2023	8.18	8.29	8.18	8.26
7414	NYSE	RMT	Thu, May 25, 2023	8.24	8.25	8.13	8.17
7413	NYSE	RMT	Wed, May 24, 2023	8.26	8.30	8.17	8.19
7412	NYSE	RMT	Tue, May 23, 2023	8.36	8.44	8.29	8.31
7411	NYSE	RMT	Mon, May 22, 2023	8.27	8.36	8.26	8.33
7410	NYSE	RMT	Fri, May 19, 2023	8.38	8.40	8.20	8.24
7409	NYSE	RMT	Thu, May 18, 2023	8.22	8.29	8.21	8.29
7408	NYSE	RMT	Wed, May 17, 2023	8.10	8.23	8.08	8.22
7407	NYSE	RMT	Tue, May 16, 2023	8.14	8.14	8.05	8.06
7406	NYSE	RMT	Mon, May 15, 2023	8.14	8.16	8.09	8.16
7405	NYSE	RMT	Fri, May 12, 2023	8.13	8.13	8.02	8.06
7404	NYSE	RMT	Thu, May 11, 2023	8.12	8.12	8.03	8.07
7403	NYSE	RMT	Wed, May 10, 2023	8.18	8.22	8.07	8.10
7402	NYSE	RMT	Tue, May 9, 2023	8.13	8.13	8.03	8.06
7401	NYSE	RMT	Mon, May 8, 2023	8.17	8.18	8.08	8.11
7400	NYSE	RMT	Fri, May 5, 2023	8.07	8.14	8.07	8.10
7399	NYSE	RMT	Thu, May 4, 2023	8.08	8.09	7.97	8.00
7398	NYSE	RMT	Wed, May 3, 2023	8.16	8.25	8.13	8.14
7397	NYSE	RMT	Tue, May 2, 2023	8.24	8.25	8.05	8.11
7396	NYSE	RMT	Mon, May 1, 2023	8.27	8.34	8.22	8.26
7395	NYSE	RMT	Fri, Apr 28, 2023	8.21	8.31	8.16	8.26
7394	NYSE	RMT	Thu, Apr 27, 2023	8.14	8.19	8.11	8.18
7393	NYSE	RMT	Wed, Apr 26, 2023	8.17	8.21	8.09	8.12
7392	NYSE	RMT	Tue, Apr 25, 2023	8.34	8.34	8.16	8.17
7391	NYSE	RMT	Mon, Apr 24, 2023	8.42	8.46	8.38	8.40
7390	NYSE	RMT	Fri, Apr 21, 2023	8.47	8.47	8.39	8.42
7389	NYSE	RMT	Thu, Apr 20, 2023	8.43	8.47	8.41	8.44
7388	NYSE	RMT	Wed, Apr 19, 2023	8.49	8.51	8.45	8.46
7387	NYSE	RMT	Tue, Apr 18, 2023	8.62	8.65	8.53	8.55
7386	NYSE	RMT	Mon, Apr 17, 2023	8.54	8.62	8.54	8.59
7385	NYSE	RMT	Fri, Apr 14, 2023	8.60	8.67	8.47	8.52
7384	NYSE	RMT	Thu, Apr 13, 2023	8.60	8.64	8.55	8.61
7383	NYSE	RMT	Wed, Apr 12, 2023	8.65	8.66	8.53	8.54
7382	NYSE	RMT	Tue, Apr 11, 2023	8.52	8.61	8.51	8.54
7381	NYSE	RMT	Mon, Apr 10, 2023	8.40	8.48	8.40	8.47
7380	NYSE	RMT	Thu, Apr 6, 2023	8.41	8.45	8.38	8.42
7379	NYSE	RMT	Wed, Apr 5, 2023	8.55	8.55	8.38	8.43
7378	NYSE	RMT	Tue, Apr 4, 2023	8.78	8.78	8.53	8.59
7377	NYSE	RMT	Mon, Apr 3, 2023	8.78	8.80	8.68	8.76
7376	NYSE	RMT	Fri, Mar 31, 2023	8.66	8.77	8.62	8.77
7375	NYSE	RMT	Thu, Mar 30, 2023	8.71	8.71	8.59	8.63
7374	NYSE	RMT	Wed, Mar 29, 2023	8.58	8.63	8.53	8.63
7373	NYSE	RMT	Tue, Mar 28, 2023	8.51	8.54	8.46	8.49
7372	NYSE	RMT	Mon, Mar 27, 2023	8.54	8.57	8.46	8.50
7371	NYSE	RMT	Fri, Mar 24, 2023	8.40	8.48	8.35	8.46
7370	NYSE	RMT	Thu, Mar 23, 2023	8.46	8.56	8.34	8.42
7369	NYSE	RMT	Wed, Mar 22, 2023	8.58	8.67	8.41	8.42
7368	NYSE	RMT	Tue, Mar 21, 2023	8.53	8.60	8.52	8.54
7367	NYSE	RMT	Mon, Mar 20, 2023	8.43	8.50	8.40	8.42
7366	NYSE	RMT	Fri, Mar 17, 2023	8.46	8.48	8.40	8.42
7365	NYSE	RMT	Thu, Mar 16, 2023	8.29	8.49	8.27	8.47
7364	NYSE	RMT	Wed, Mar 15, 2023	8.50	8.56	8.30	8.34
7363	NYSE	RMT	Tue, Mar 14, 2023	8.65	8.80	8.58	8.59
7362	NYSE	RMT	Mon, Mar 13, 2023	8.59	8.67	8.55	8.57
7361	NYSE	RMT	Fri, Mar 10, 2023	8.93	8.94	8.64	8.71
7360	NYSE	RMT	Thu, Mar 9, 2023	9.33	9.38	9.11	8.95
7359	NYSE	RMT	Wed, Mar 8, 2023	9.30	9.40	9.30	9.31
7358	NYSE	RMT	Tue, Mar 7, 2023	9.38	9.43	9.30	9.30
7357	NYSE	RMT	Mon, Mar 6, 2023	9.47	9.52	9.36	9.38
7356	NYSE	RMT	Fri, Mar 3, 2023	9.45	9.49	9.41	9.47
7355	NYSE	RMT	Thu, Mar 2, 2023	9.38	9.46	9.33	9.41
7354	NYSE	RMT	Wed, Mar 1, 2023	9.40	9.44	9.36	9.42
7353	NYSE	RMT	Tue, Feb 28, 2023	9.44	9.44	9.35	9.37
7352	NYSE	RMT	Mon, Feb 27, 2023	9.40	9.54	9.35	9.38
7351	NYSE	RMT	Fri, Feb 24, 2023	9.36	9.36	9.29	9.34
7350	NYSE	RMT	Thu, Feb 23, 2023	9.44	9.55	9.35	9.40
7349	NYSE	RMT	Wed, Feb 22, 2023	9.41	9.48	9.33	9.36
7348	NYSE	RMT	Tue, Feb 21, 2023	9.70	9.70	9.36	9.39
7347	NYSE	RMT	Fri, Feb 17, 2023	9.60	9.71	9.55	9.71
7346	NYSE	RMT	Thu, Feb 16, 2023	9.56	9.67	9.47	9.60
7345	NYSE	RMT	Wed, Feb 15, 2023	9.64	9.65	9.54	9.65
7344	NYSE	RMT	Tue, Feb 14, 2023	9.59	9.69	9.53	9.61
7343	NYSE	RMT	Mon, Feb 13, 2023	9.45	9.69	9.42	9.61
7342	NYSE	RMT	Fri, Feb 10, 2023	9.47	9.48	9.39	9.45
7341	NYSE	RMT	Thu, Feb 9, 2023	9.70	9.73	9.46	9.51
7340	NYSE	RMT	Wed, Feb 8, 2023	9.70	9.73	9.60	9.63
7339	NYSE	RMT	Tue, Feb 7, 2023	9.59	9.73	9.55	9.72
7338	NYSE	RMT	Mon, Feb 6, 2023	9.68	9.70	9.60	9.61
7337	NYSE	RMT	Fri, Feb 3, 2023	9.76	9.86	9.67	9.76
7336	NYSE	RMT	Thu, Feb 2, 2023	9.71	9.81	9.67	9.79
7335	NYSE	RMT	Wed, Feb 1, 2023	9.50	9.70	9.45	9.64
7334	NYSE	RMT	Tue, Jan 31, 2023	9.36	9.49	9.34	9.47
7333	NYSE	RMT	Mon, Jan 30, 2023	9.40	9.42	9.30	9.35
7332	NYSE	RMT	Fri, Jan 27, 2023	9.39	9.49	9.38	9.41
7331	NYSE	RMT	Thu, Jan 26, 2023	9.47	9.47	9.33	9.40
7330	NYSE	RMT	Wed, Jan 25, 2023	9.41	9.45	9.28	9.38
7329	NYSE	RMT	Tue, Jan 24, 2023	9.46	9.50	9.38	9.46
7328	NYSE	RMT	Mon, Jan 23, 2023	9.30	9.46	9.30	9.46
7327	NYSE	RMT	Fri, Jan 20, 2023	9.20	9.31	9.17	9.30
7326	NYSE	RMT	Thu, Jan 19, 2023	9.24	9.29	9.15	9.17
7325	NYSE	RMT	Wed, Jan 18, 2023	9.36	9.48	9.27	9.29
7324	NYSE	RMT	Tue, Jan 17, 2023	9.30	9.48	9.27	9.36
7323	NYSE	RMT	Fri, Jan 13, 2023	9.27	9.32	9.18	9.31
7322	NYSE	RMT	Thu, Jan 12, 2023	9.27	9.34	9.22	9.33
7321	NYSE	RMT	Wed, Jan 11, 2023	9.16	9.28	9.13	9.26
7320	NYSE	RMT	Tue, Jan 10, 2023	8.99	9.12	8.97	9.11
7319	NYSE	RMT	Mon, Jan 9, 2023	8.93	9.06	8.91	8.98
7318	NYSE	RMT	Fri, Jan 6, 2023	8.73	8.89	8.71	8.82
7317	NYSE	RMT	Thu, Jan 5, 2023	8.75	8.76	8.66	8.68
7316	NYSE	RMT	Wed, Jan 4, 2023	8.69	8.86	8.68	8.79
7315	NYSE	RMT	Tue, Jan 3, 2023	8.72	8.79	8.60	8.67
7314	NYSE	RMT	Fri, Dec 30, 2022	8.53	8.69	8.53	8.68
7313	NYSE	RMT	Thu, Dec 29, 2022	8.47	8.62	8.45	8.55
7312	NYSE	RMT	Wed, Dec 28, 2022	8.49	8.56	8.40	8.42
7311	NYSE	RMT	Tue, Dec 27, 2022	8.71	8.71	8.49	8.49
7310	NYSE	RMT	Fri, Dec 23, 2022	8.76	8.87	8.51	8.69
7309	NYSE	RMT	Thu, Dec 22, 2022	8.66	8.77	8.59	8.73
7308	NYSE	RMT	Wed, Dec 21, 2022	8.63	8.79	8.63	8.72
7307	NYSE	RMT	Tue, Dec 20, 2022	8.52	8.64	8.52	8.59
7306	NYSE	RMT	Mon, Dec 19, 2022	8.70	8.72	8.56	8.63
7305	NYSE	RMT	Fri, Dec 16, 2022	8.66	8.72	8.58	8.67
7304	NYSE	RMT	Thu, Dec 15, 2022	8.85	8.85	8.64	8.71
7303	NYSE	RMT	Wed, Dec 14, 2022	8.94	9.03	8.82	8.91
7302	NYSE	RMT	Tue, Dec 13, 2022	9.17	9.26	8.92	8.94
7301	NYSE	RMT	Mon, Dec 12, 2022	8.91	9.00	8.91	8.94
7300	NYSE	RMT	Fri, Dec 9, 2022	8.92	8.99	8.88	8.93
7299	NYSE	RMT	Thu, Dec 8, 2022	9.24	9.38	9.21	8.94
7298	NYSE	RMT	Wed, Dec 7, 2022	9.20	9.34	9.13	9.21
7297	NYSE	RMT	Tue, Dec 6, 2022	9.33	9.47	9.16	9.19
7296	NYSE	RMT	Mon, Dec 5, 2022	9.50	9.54	9.29	9.34
7295	NYSE	RMT	Fri, Dec 2, 2022	9.41	9.55	9.41	9.50
7294	NYSE	RMT	Thu, Dec 1, 2022	9.41	9.60	9.39	9.51
7293	NYSE	RMT	Wed, Nov 30, 2022	9.19	9.37	9.19	9.36
7292	NYSE	RMT	Tue, Nov 29, 2022	9.15	9.32	9.15	9.19
7291	NYSE	RMT	Mon, Nov 28, 2022	9.05	9.19	9.04	9.12
7290	NYSE	RMT	Fri, Nov 25, 2022	9.13	9.18	9.05	9.10
7289	NYSE	RMT	Wed, Nov 23, 2022	9.12	9.28	9.04	9.11
7288	NYSE	RMT	Tue, Nov 22, 2022	9.12	9.19	8.98	9.12
7287	NYSE	RMT	Mon, Nov 21, 2022	8.97	9.10	8.97	9.08
7286	NYSE	RMT	Fri, Nov 18, 2022	9.07	9.19	9.00	9.05
7285	NYSE	RMT	Thu, Nov 17, 2022	9.00	9.07	8.88	9.02
7284	NYSE	RMT	Wed, Nov 16, 2022	9.24	9.27	9.10	9.12
7283	NYSE	RMT	Tue, Nov 15, 2022	9.31	9.38	9.22	9.28
7282	NYSE	RMT	Mon, Nov 14, 2022	9.31	9.33	9.15	9.16
7281	NYSE	RMT	Fri, Nov 11, 2022	9.35	9.44	9.32	9.35
7280	NYSE	RMT	Thu, Nov 10, 2022	9.17	9.33	9.15	9.30
7279	NYSE	RMT	Wed, Nov 9, 2022	8.99	9.09	8.87	8.94
7278	NYSE	RMT	Tue, Nov 8, 2022	9.07	9.12	8.94	9.03
7277	NYSE	RMT	Mon, Nov 7, 2022	9.02	9.03	8.93	9.01
7276	NYSE	RMT	Fri, Nov 4, 2022	9.09	9.09	8.91	8.97
7275	NYSE	RMT	Thu, Nov 3, 2022	8.87	8.98	8.82	8.96
7274	NYSE	RMT	Wed, Nov 2, 2022	8.95	9.07	8.83	8.95
7273	NYSE	RMT	Tue, Nov 1, 2022	8.98	8.99	8.83	8.95
7272	NYSE	RMT	Mon, Oct 31, 2022	8.92	8.97	8.82	8.88
7271	NYSE	RMT	Fri, Oct 28, 2022	8.90	8.95	8.81	8.93
7270	NYSE	RMT	Thu, Oct 27, 2022	8.85	8.97	8.83	8.85
7269	NYSE	RMT	Wed, Oct 26, 2022	8.75	8.85	8.75	8.81
7268	NYSE	RMT	Tue, Oct 25, 2022	8.50	8.75	8.48	8.72
7267	NYSE	RMT	Mon, Oct 24, 2022	8.44	8.54	8.38	8.48
7266	NYSE	RMT	Fri, Oct 21, 2022	8.18	8.45	8.18	8.40
7265	NYSE	RMT	Thu, Oct 20, 2022	8.25	8.34	8.14	8.18
7264	NYSE	RMT	Wed, Oct 19, 2022	8.30	8.38	8.19	8.24
7263	NYSE	RMT	Tue, Oct 18, 2022	8.43	8.45	8.26	8.33
7262	NYSE	RMT	Mon, Oct 17, 2022	8.23	8.29	8.23	8.27
7261	NYSE	RMT	Fri, Oct 14, 2022	8.31	8.31	8.03	8.06
7260	NYSE	RMT	Thu, Oct 13, 2022	7.95	8.23	7.86	8.23
7259	NYSE	RMT	Wed, Oct 12, 2022	8.10	8.10	8.03	8.05
7258	NYSE	RMT	Tue, Oct 11, 2022	8.11	8.18	8.00	8.09
7257	NYSE	RMT	Mon, Oct 10, 2022	8.11	8.14	8.02	8.11
7256	NYSE	RMT	Fri, Oct 7, 2022	8.25	8.30	8.07	8.09
7255	NYSE	RMT	Thu, Oct 6, 2022	8.35	8.43	8.27	8.33
7254	NYSE	RMT	Wed, Oct 5, 2022	8.35	8.43	8.22	8.36
7253	NYSE	RMT	Tue, Oct 4, 2022	8.32	8.46	8.32	8.45
7252	NYSE	RMT	Mon, Oct 3, 2022	8.02	8.20	7.99	8.17
7251	NYSE	RMT	Fri, Sep 30, 2022	7.88	8.05	7.85	7.93
7250	NYSE	RMT	Thu, Sep 29, 2022	7.92	7.93	7.81	7.89
7249	NYSE	RMT	Wed, Sep 28, 2022	7.88	8.15	7.83	8.09
7248	NYSE	RMT	Tue, Sep 27, 2022	7.89	8.04	7.76	7.84
7247	NYSE	RMT	Mon, Sep 26, 2022	7.85	7.99	7.79	7.86
7246	NYSE	RMT	Fri, Sep 23, 2022	8.08	8.10	7.81	7.87
7245	NYSE	RMT	Thu, Sep 22, 2022	8.26	8.31	8.05	8.11
7244	NYSE	RMT	Wed, Sep 21, 2022	8.44	8.48	8.24	8.27
7243	NYSE	RMT	Tue, Sep 20, 2022	8.49	8.49	8.30	8.38
7242	NYSE	RMT	Mon, Sep 19, 2022	8.49	8.55	8.45	8.54
7241	NYSE	RMT	Fri, Sep 16, 2022	8.52	8.55	8.42	8.51
7240	NYSE	RMT	Thu, Sep 15, 2022	8.68	8.74	8.58	8.61
7239	NYSE	RMT	Wed, Sep 14, 2022	8.71	8.77	8.66	8.70
7238	NYSE	RMT	Tue, Sep 13, 2022	8.77	8.82	8.65	8.67
7237	NYSE	RMT	Mon, Sep 12, 2022	8.96	9.03	8.93	8.96
7236	NYSE	RMT	Fri, Sep 9, 2022	8.90	8.96	8.84	8.93
7235	NYSE	RMT	Thu, Sep 8, 2022	8.93	9.05	8.88	8.76
7234	NYSE	RMT	Wed, Sep 7, 2022	8.84	9.00	8.82	8.97
7233	NYSE	RMT	Tue, Sep 6, 2022	8.88	9.00	8.77	8.82
7232	NYSE	RMT	Fri, Sep 2, 2022	8.96	9.05	8.81	8.82
7231	NYSE	RMT	Thu, Sep 1, 2022	9.03	9.10	8.80	8.90
7230	NYSE	RMT	Wed, Aug 31, 2022	9.09	9.12	9.00	9.05
7229	NYSE	RMT	Tue, Aug 30, 2022	9.29	9.29	9.02	9.07
7228	NYSE	RMT	Mon, Aug 29, 2022	9.30	9.36	9.25	9.28
7227	NYSE	RMT	Fri, Aug 26, 2022	9.74	9.74	9.32	9.33
7226	NYSE	RMT	Thu, Aug 25, 2022	9.59	9.71	9.58	9.67
7225	NYSE	RMT	Wed, Aug 24, 2022	9.48	9.56	9.45	9.53
7224	NYSE	RMT	Tue, Aug 23, 2022	9.49	9.56	9.42	9.46
7223	NYSE	RMT	Mon, Aug 22, 2022	9.60	9.60	9.40	9.45
7222	NYSE	RMT	Fri, Aug 19, 2022	9.79	9.80	9.63	9.67
7221	NYSE	RMT	Thu, Aug 18, 2022	9.75	9.85	9.75	9.81
7220	NYSE	RMT	Wed, Aug 17, 2022	9.76	9.80	9.64	9.75
7219	NYSE	RMT	Tue, Aug 16, 2022	9.91	9.95	9.75	9.83
7218	NYSE	RMT	Mon, Aug 15, 2022	9.82	9.92	9.75	9.89
7217	NYSE	RMT	Fri, Aug 12, 2022	9.81	9.85	9.70	9.84
7216	NYSE	RMT	Thu, Aug 11, 2022	9.68	9.80	9.68	9.73
7215	NYSE	RMT	Wed, Aug 10, 2022	9.49	9.98	9.49	9.61
7214	NYSE	RMT	Tue, Aug 9, 2022	9.55	9.55	9.27	9.36
7213	NYSE	RMT	Mon, Aug 8, 2022	9.43	9.55	9.39	9.53
7212	NYSE	RMT	Fri, Aug 5, 2022	9.27	9.45	9.22	9.37
7211	NYSE	RMT	Thu, Aug 4, 2022	9.39	9.42	9.31	9.36
7210	NYSE	RMT	Wed, Aug 3, 2022	9.37	9.46	9.36	9.38
7209	NYSE	RMT	Tue, Aug 2, 2022	9.30	9.40	9.19	9.31
7208	NYSE	RMT	Mon, Aug 1, 2022	9.25	9.32	9.12	9.27
7207	NYSE	RMT	Fri, Jul 29, 2022	9.13	9.26	9.09	9.25
7206	NYSE	RMT	Thu, Jul 28, 2022	9.00	9.14	8.87	9.09
7205	NYSE	RMT	Wed, Jul 27, 2022	8.81	8.99	8.80	8.99
7204	NYSE	RMT	Tue, Jul 26, 2022	8.77	8.80	8.72	8.75
7203	NYSE	RMT	Mon, Jul 25, 2022	8.77	8.86	8.66	8.79
7202	NYSE	RMT	Fri, Jul 22, 2022	8.95	8.95	8.66	8.72
7201	NYSE	RMT	Thu, Jul 21, 2022	8.91	8.91	8.76	8.91
7200	NYSE	RMT	Wed, Jul 20, 2022	8.82	8.95	8.76	8.89
7199	NYSE	RMT	Tue, Jul 19, 2022	8.61	8.78	8.59	8.76
7198	NYSE	RMT	Mon, Jul 18, 2022	8.54	8.64	8.48	8.49
7197	NYSE	RMT	Fri, Jul 15, 2022	8.37	8.49	8.30	8.47
7196	NYSE	RMT	Thu, Jul 14, 2022	8.33	8.41	8.16	8.31
7195	NYSE	RMT	Wed, Jul 13, 2022	8.23	8.37	8.20	8.36
7194	NYSE	RMT	Tue, Jul 12, 2022	8.35	8.41	8.28	8.31
7193	NYSE	RMT	Mon, Jul 11, 2022	8.43	8.55	8.33	8.33
7192	NYSE	RMT	Fri, Jul 8, 2022	8.51	8.57	8.35	8.51
7191	NYSE	RMT	Thu, Jul 7, 2022	8.35	8.55	8.30	8.51
7190	NYSE	RMT	Wed, Jul 6, 2022	8.47	8.55	8.24	8.33
7189	NYSE	RMT	Tue, Jul 5, 2022	8.36	8.45	8.24	8.44
7188	NYSE	RMT	Fri, Jul 1, 2022	8.41	8.46	8.27	8.42
7187	NYSE	RMT	Thu, Jun 30, 2022	8.34	8.49	8.23	8.36
7186	NYSE	RMT	Wed, Jun 29, 2022	8.51	8.51	8.29	8.36
7185	NYSE	RMT	Tue, Jun 28, 2022	8.72	8.76	8.48	8.51
7184	NYSE	RMT	Mon, Jun 27, 2022	8.67	8.80	8.57	8.68
7183	NYSE	RMT	Fri, Jun 24, 2022	8.62	8.69	8.50	8.62
7182	NYSE	RMT	Thu, Jun 23, 2022	8.40	8.44	8.22	8.42
7181	NYSE	RMT	Wed, Jun 22, 2022	8.46	8.48	8.32	8.38
7180	NYSE	RMT	Tue, Jun 21, 2022	8.41	8.64	8.39	8.52
7179	NYSE	RMT	Fri, Jun 17, 2022	8.26	8.43	8.26	8.29
7178	NYSE	RMT	Thu, Jun 16, 2022	8.50	8.57	8.23	8.24
7177	NYSE	RMT	Wed, Jun 15, 2022	8.60	8.75	8.51	8.65
7176	NYSE	RMT	Tue, Jun 14, 2022	8.66	8.69	8.50	8.53
7175	NYSE	RMT	Mon, Jun 13, 2022	8.97	8.99	8.57	8.63
7174	NYSE	RMT	Fri, Jun 10, 2022	9.27	9.35	8.97	9.13
7173	NYSE	RMT	Thu, Jun 9, 2022	9.55	9.66	9.45	9.31
7172	NYSE	RMT	Wed, Jun 8, 2022	9.68	9.71	9.53	9.59
7171	NYSE	RMT	Tue, Jun 7, 2022	9.52	9.71	9.50	9.68
7170	NYSE	RMT	Mon, Jun 6, 2022	9.62	9.63	9.50	9.56
7169	NYSE	RMT	Fri, Jun 3, 2022	9.65	9.68	9.49	9.50
7168	NYSE	RMT	Thu, Jun 2, 2022	9.46	9.69	9.46	9.67
7167	NYSE	RMT	Wed, Jun 1, 2022	9.48	9.50	9.31	9.44
7166	NYSE	RMT	Tue, May 31, 2022	9.45	9.55	9.37	9.41
7165	NYSE	RMT	Fri, May 27, 2022	9.41	9.62	9.41	9.51
7164	NYSE	RMT	Thu, May 26, 2022	9.12	9.47	9.12	9.35
7163	NYSE	RMT	Wed, May 25, 2022	8.88	9.15	8.88	9.06
7162	NYSE	RMT	Tue, May 24, 2022	9.02	9.03	8.78	8.93
7161	NYSE	RMT	Mon, May 23, 2022	9.05	9.11	8.99	9.06
7160	NYSE	RMT	Fri, May 20, 2022	9.19	9.30	8.85	8.99
7159	NYSE	RMT	Thu, May 19, 2022	8.98	9.25	8.95	9.12
7158	NYSE	RMT	Wed, May 18, 2022	9.32	9.35	9.00	9.05
7157	NYSE	RMT	Tue, May 17, 2022	9.26	9.43	9.26	9.39
7156	NYSE	RMT	Mon, May 16, 2022	9.16	9.22	9.07	9.10
7155	NYSE	RMT	Fri, May 13, 2022	8.87	9.22	8.86	9.13
7154	NYSE	RMT	Thu, May 12, 2022	8.70	8.86	8.56	8.77
7153	NYSE	RMT	Wed, May 11, 2022	8.89	9.23	8.72	8.75
7152	NYSE	RMT	Tue, May 10, 2022	9.05	9.16	8.80	8.90
7151	NYSE	RMT	Mon, May 9, 2022	9.20	9.32	8.88	8.92
7150	NYSE	RMT	Fri, May 6, 2022	9.43	9.43	9.21	9.34
7149	NYSE	RMT	Thu, May 5, 2022	9.66	9.66	9.32	9.43
7148	NYSE	RMT	Wed, May 4, 2022	9.56	9.79	9.38	9.73
7147	NYSE	RMT	Tue, May 3, 2022	9.40	9.61	9.29	9.54
7146	NYSE	RMT	Mon, May 2, 2022	9.36	9.45	9.27	9.43
7145	NYSE	RMT	Fri, Apr 29, 2022	9.50	9.64	9.32	9.33
7144	NYSE	RMT	Thu, Apr 28, 2022	9.53	9.63	9.28	9.52
7143	NYSE	RMT	Wed, Apr 27, 2022	9.43	9.61	9.41	9.41
7142	NYSE	RMT	Tue, Apr 26, 2022	9.66	9.72	9.43	9.43
7141	NYSE	RMT	Mon, Apr 25, 2022	9.63	9.77	9.60	9.74
7140	NYSE	RMT	Fri, Apr 22, 2022	9.98	9.98	9.74	9.76
7139	NYSE	RMT	Thu, Apr 21, 2022	10.31	10.34	9.97	9.99
7138	NYSE	RMT	Wed, Apr 20, 2022	10.31	10.35	10.21	10.21
7137	NYSE	RMT	Tue, Apr 19, 2022	10.09	10.32	10.09	10.24
7136	NYSE	RMT	Mon, Apr 18, 2022	10.11	10.20	10.02	10.09
7135	NYSE	RMT	Thu, Apr 14, 2022	10.26	10.31	10.12	10.13
7134	NYSE	RMT	Wed, Apr 13, 2022	10.07	10.29	10.07	10.21
7133	NYSE	RMT	Tue, Apr 12, 2022	10.08	10.24	10.05	10.08
7132	NYSE	RMT	Mon, Apr 11, 2022	10.05	10.11	9.93	10.00
7131	NYSE	RMT	Fri, Apr 8, 2022	10.08	10.17	10.02	10.02
7130	NYSE	RMT	Thu, Apr 7, 2022	10.13	10.25	10.01	10.13
7129	NYSE	RMT	Wed, Apr 6, 2022	10.26	10.27	10.10	10.14
7128	NYSE	RMT	Tue, Apr 5, 2022	10.57	10.67	10.34	10.35
7127	NYSE	RMT	Mon, Apr 4, 2022	10.68	10.73	10.64	10.69
7126	NYSE	RMT	Fri, Apr 1, 2022	10.49	10.65	10.49	10.61
7125	NYSE	RMT	Thu, Mar 31, 2022	10.50	10.63	10.49	10.52
7124	NYSE	RMT	Wed, Mar 30, 2022	10.67	10.67	10.48	10.49
7123	NYSE	RMT	Tue, Mar 29, 2022	10.50	10.70	10.50	10.67
7122	NYSE	RMT	Mon, Mar 28, 2022	10.46	10.50	10.28	10.39
7121	NYSE	RMT	Fri, Mar 25, 2022	10.53	10.53	10.41	10.50
7120	NYSE	RMT	Thu, Mar 24, 2022	10.48	10.54	10.40	10.50
7119	NYSE	RMT	Wed, Mar 23, 2022	10.44	10.50	10.33	10.38
7118	NYSE	RMT	Tue, Mar 22, 2022	10.40	10.54	10.40	10.49
7117	NYSE	RMT	Mon, Mar 21, 2022	10.53	10.53	10.29	10.41
7116	NYSE	RMT	Fri, Mar 18, 2022	10.30	10.49	10.24	10.49
7115	NYSE	RMT	Thu, Mar 17, 2022	10.13	10.34	9.94	10.34
7114	NYSE	RMT	Wed, Mar 16, 2022	9.96	10.14	9.86	10.14
7113	NYSE	RMT	Tue, Mar 15, 2022	9.70	9.85	9.64	9.82
7112	NYSE	RMT	Mon, Mar 14, 2022	9.91	9.98	9.56	9.62
7111	NYSE	RMT	Fri, Mar 11, 2022	10.09	10.15	9.87	9.88
7110	NYSE	RMT	Thu, Mar 10, 2022	10.00	10.10	9.80	10.04
7109	NYSE	RMT	Wed, Mar 9, 2022	10.21	10.50	10.12	10.07
7108	NYSE	RMT	Tue, Mar 8, 2022	10.00	10.24	9.92	10.07
7107	NYSE	RMT	Mon, Mar 7, 2022	10.18	10.19	9.93	9.97
7106	NYSE	RMT	Fri, Mar 4, 2022	10.15	10.21	10.06	10.17
7105	NYSE	RMT	Thu, Mar 3, 2022	10.45	10.45	10.14	10.19
7104	NYSE	RMT	Wed, Mar 2, 2022	10.31	10.42	10.29	10.38
7103	NYSE	RMT	Tue, Mar 1, 2022	10.38	10.43	10.18	10.25
7102	NYSE	RMT	Mon, Feb 28, 2022	10.28	10.45	9.88	10.38
7101	NYSE	RMT	Fri, Feb 25, 2022	10.08	10.40	10.01	10.37
7100	NYSE	RMT	Thu, Feb 24, 2022	9.50	10.05	9.35	10.03
7099	NYSE	RMT	Wed, Feb 23, 2022	9.95	10.04	9.69	9.69
7098	NYSE	RMT	Tue, Feb 22, 2022	10.10	10.11	9.87	9.93
7097	NYSE	RMT	Fri, Feb 18, 2022	10.24	10.26	10.09	10.15
7096	NYSE	RMT	Thu, Feb 17, 2022	10.44	10.44	10.18	10.24
7095	NYSE	RMT	Wed, Feb 16, 2022	10.41	10.51	10.30	10.46
7094	NYSE	RMT	Tue, Feb 15, 2022	10.26	10.49	10.26	10.46
7093	NYSE	RMT	Mon, Feb 14, 2022	10.20	10.32	10.12	10.18
7092	NYSE	RMT	Fri, Feb 11, 2022	10.46	10.54	10.16	10.24
7091	NYSE	RMT	Thu, Feb 10, 2022	10.44	10.65	10.37	10.41
7090	NYSE	RMT	Wed, Feb 9, 2022	10.55	10.64	10.50	10.59
7089	NYSE	RMT	Tue, Feb 8, 2022	10.37	10.47	10.37	10.43
7088	NYSE	RMT	Mon, Feb 7, 2022	10.40	10.55	10.29	10.37
7087	NYSE	RMT	Fri, Feb 4, 2022	10.25	10.43	10.17	10.32
7086	NYSE	RMT	Thu, Feb 3, 2022	10.48	10.54	10.31	10.34
7085	NYSE	RMT	Wed, Feb 2, 2022	10.79	10.83	10.51	10.61
7084	NYSE	RMT	Tue, Feb 1, 2022	10.64	10.79	10.60	10.77
7083	NYSE	RMT	Mon, Jan 31, 2022	10.26	10.65	10.20	10.62
7082	NYSE	RMT	Fri, Jan 28, 2022	10.07	10.28	9.91	10.28
7081	NYSE	RMT	Thu, Jan 27, 2022	10.33	10.60	10.05	10.10
7080	NYSE	RMT	Wed, Jan 26, 2022	10.36	10.58	10.15	10.26
7079	NYSE	RMT	Tue, Jan 25, 2022	10.16	10.33	10.02	10.25
7078	NYSE	RMT	Mon, Jan 24, 2022	10.10	10.35	9.76	10.27
7077	NYSE	RMT	Fri, Jan 21, 2022	10.47	10.60	10.11	10.17
7076	NYSE	RMT	Thu, Jan 20, 2022	10.70	10.87	10.50	10.50
7075	NYSE	RMT	Wed, Jan 19, 2022	10.95	11.00	10.65	10.67
7074	NYSE	RMT	Tue, Jan 18, 2022	11.13	11.19	10.89	10.89
7073	NYSE	RMT	Fri, Jan 14, 2022	11.29	11.33	11.03	11.23
7072	NYSE	RMT	Thu, Jan 13, 2022	11.50	11.50	11.30	11.35
7071	NYSE	RMT	Wed, Jan 12, 2022	11.46	11.52	11.35	11.45
7070	NYSE	RMT	Tue, Jan 11, 2022	11.22	11.42	11.13	11.38
7069	NYSE	RMT	Mon, Jan 10, 2022	11.20	11.21	10.92	11.21
7068	NYSE	RMT	Fri, Jan 7, 2022	11.38	11.45	11.16	11.17
7067	NYSE	RMT	Thu, Jan 6, 2022	11.30	11.41	11.20	11.38
7066	NYSE	RMT	Wed, Jan 5, 2022	11.63	11.72	11.29	11.32
7065	NYSE	RMT	Tue, Jan 4, 2022	11.73	11.78	11.53	11.67
7064	NYSE	RMT	Mon, Jan 3, 2022	11.61	11.73	11.60	11.68
7063	NYSE	RMT	Fri, Dec 31, 2021	11.62	11.71	11.46	11.55
7062	NYSE	RMT	Thu, Dec 30, 2021	11.56	11.67	11.56	11.63
7061	NYSE	RMT	Wed, Dec 29, 2021	11.46	11.58	11.43	11.57
7060	NYSE	RMT	Tue, Dec 28, 2021	11.60	11.61	11.42	11.46
7059	NYSE	RMT	Mon, Dec 27, 2021	11.61	11.61	11.51	11.58
7058	NYSE	RMT	Thu, Dec 23, 2021	11.40	11.53	11.36	11.52
7057	NYSE	RMT	Wed, Dec 22, 2021	11.09	11.30	11.01	11.26
7056	NYSE	RMT	Tue, Dec 21, 2021	10.91	11.10	10.89	11.10
7055	NYSE	RMT	Mon, Dec 20, 2021	10.86	10.87	10.60	10.82
7054	NYSE	RMT	Fri, Dec 17, 2021	10.83	11.01	10.73	10.94
7053	NYSE	RMT	Thu, Dec 16, 2021	11.10	11.17	10.74	10.83
7052	NYSE	RMT	Wed, Dec 15, 2021	10.85	11.06	10.71	11.03
7051	NYSE	RMT	Tue, Dec 14, 2021	10.93	10.98	10.80	10.83
7050	NYSE	RMT	Mon, Dec 13, 2021	11.12	11.12	10.96	10.96
7049	NYSE	RMT	Fri, Dec 10, 2021	11.29	11.34	11.14	11.16
7048	NYSE	RMT	Thu, Dec 9, 2021	11.71	11.71	11.52	11.24
7047	NYSE	RMT	Wed, Dec 8, 2021	11.59	11.75	11.55	11.73
7046	NYSE	RMT	Tue, Dec 7, 2021	11.37	11.63	11.37	11.53
7045	NYSE	RMT	Mon, Dec 6, 2021	11.19	11.24	11.08	11.23
7044	NYSE	RMT	Fri, Dec 3, 2021	11.32	11.35	11.03	11.06
7043	NYSE	RMT	Thu, Dec 2, 2021	11.11	11.29	11.11	11.28
7042	NYSE	RMT	Wed, Dec 1, 2021	11.39	11.52	11.07	11.11
7041	NYSE	RMT	Tue, Nov 30, 2021	11.40	11.45	11.15	11.23
7040	NYSE	RMT	Mon, Nov 29, 2021	11.57	11.63	11.43	11.50
7039	NYSE	RMT	Fri, Nov 26, 2021	11.60	11.64	11.33	11.45
7038	NYSE	RMT	Wed, Nov 24, 2021	11.82	11.92	11.76	11.85
7037	NYSE	RMT	Tue, Nov 23, 2021	11.95	12.01	11.77	11.85
7036	NYSE	RMT	Mon, Nov 22, 2021	12.06	12.10	11.89	11.95
7035	NYSE	RMT	Fri, Nov 19, 2021	12.13	12.13	12.00	12.01
7034	NYSE	RMT	Thu, Nov 18, 2021	12.18	12.18	12.05	12.14
7033	NYSE	RMT	Wed, Nov 17, 2021	12.31	12.31	12.09	12.16
7032	NYSE	RMT	Tue, Nov 16, 2021	12.29	12.31	12.21	12.30
7031	NYSE	RMT	Mon, Nov 15, 2021	12.41	12.41	12.24	12.28
7030	NYSE	RMT	Fri, Nov 12, 2021	12.36	12.37	12.31	12.34
7029	NYSE	RMT	Thu, Nov 11, 2021	12.35	12.39	12.30	12.34
7028	NYSE	RMT	Wed, Nov 10, 2021	12.41	12.46	12.21	12.27
7027	NYSE	RMT	Tue, Nov 9, 2021	12.48	12.48	12.39	12.43
7026	NYSE	RMT	Mon, Nov 8, 2021	12.42	12.57	12.42	12.45
7025	NYSE	RMT	Fri, Nov 5, 2021	12.33	12.45	12.33	12.38
7024	NYSE	RMT	Thu, Nov 4, 2021	12.35	12.37	12.24	12.27
7023	NYSE	RMT	Wed, Nov 3, 2021	12.11	12.29	12.11	12.29
7022	NYSE	RMT	Tue, Nov 2, 2021	12.14	12.14	12.01	12.13
7021	NYSE	RMT	Mon, Nov 1, 2021	11.88	12.10	11.85	12.10
7020	NYSE	RMT	Fri, Oct 29, 2021	11.77	11.85	11.74	11.81
7019	NYSE	RMT	Thu, Oct 28, 2021	11.65	11.79	11.61	11.78
7018	NYSE	RMT	Wed, Oct 27, 2021	11.75	11.76	11.58	11.58
7017	NYSE	RMT	Tue, Oct 26, 2021	11.85	11.86	11.73	11.78
7016	NYSE	RMT	Mon, Oct 25, 2021	11.78	11.83	11.73	11.82
7015	NYSE	RMT	Fri, Oct 22, 2021	11.80	11.83	11.67	11.73
7014	NYSE	RMT	Thu, Oct 21, 2021	11.81	11.84	11.72	11.79
7013	NYSE	RMT	Wed, Oct 20, 2021	11.78	11.81	11.71	11.79
7012	NYSE	RMT	Tue, Oct 19, 2021	11.71	11.79	11.67	11.74
7011	NYSE	RMT	Mon, Oct 18, 2021	11.69	11.73	11.61	11.62
7010	NYSE	RMT	Fri, Oct 15, 2021	11.80	11.80	11.70	11.70
7009	NYSE	RMT	Thu, Oct 14, 2021	11.64	11.74	11.63	11.70
7008	NYSE	RMT	Wed, Oct 13, 2021	11.55	11.56	11.50	11.52
7007	NYSE	RMT	Tue, Oct 12, 2021	11.49	11.53	11.44	11.48
7006	NYSE	RMT	Mon, Oct 11, 2021	11.53	11.61	11.42	11.42
7005	NYSE	RMT	Fri, Oct 8, 2021	11.59	11.62	11.47	11.47
7004	NYSE	RMT	Thu, Oct 7, 2021	11.50	11.64	11.44	11.53
7003	NYSE	RMT	Wed, Oct 6, 2021	11.34	11.44	11.26	11.40
7002	NYSE	RMT	Tue, Oct 5, 2021	11.46	11.51	11.37	11.43
7001	NYSE	RMT	Mon, Oct 4, 2021	11.59	11.61	11.34	11.40
7000	NYSE	RMT	Fri, Oct 1, 2021	11.49	11.66	11.38	11.60
6999	NYSE	RMT	Thu, Sep 30, 2021	11.45	11.51	11.41	11.42
6998	NYSE	RMT	Wed, Sep 29, 2021	11.50	11.57	11.41	11.43
6997	NYSE	RMT	Tue, Sep 28, 2021	11.78	11.78	11.45	11.47
6996	NYSE	RMT	Mon, Sep 27, 2021	11.75	11.86	11.70	11.82
6995	NYSE	RMT	Fri, Sep 24, 2021	11.79	11.82	11.70	11.73
6994	NYSE	RMT	Thu, Sep 23, 2021	11.69	11.83	11.66	11.78
6993	NYSE	RMT	Wed, Sep 22, 2021	11.48	11.63	11.43	11.60
6992	NYSE	RMT	Tue, Sep 21, 2021	11.38	11.45	11.30	11.41
6991	NYSE	RMT	Mon, Sep 20, 2021	11.64	11.64	11.22	11.34
6990	NYSE	RMT	Fri, Sep 17, 2021	11.61	11.70	11.60	11.69
6989	NYSE	RMT	Thu, Sep 16, 2021	11.68	11.69	11.58	11.60
6988	NYSE	RMT	Wed, Sep 15, 2021	11.55	11.68	11.54	11.68
6987	NYSE	RMT	Tue, Sep 14, 2021	11.71	11.74	11.51	11.55
6986	NYSE	RMT	Mon, Sep 13, 2021	11.78	11.78	11.60	11.68
6985	NYSE	RMT	Fri, Sep 10, 2021	11.86	11.87	11.69	11.69
6984	NYSE	RMT	Thu, Sep 9, 2021	11.92	12.05	11.91	11.74
6983	NYSE	RMT	Wed, Sep 8, 2021	12.10	12.10	11.91	11.94
6982	NYSE	RMT	Tue, Sep 7, 2021	12.11	12.20	12.08	12.10
6981	NYSE	RMT	Fri, Sep 3, 2021	12.15	12.20	12.09	12.14
6980	NYSE	RMT	Thu, Sep 2, 2021	12.06	12.17	12.00	12.15
6979	NYSE	RMT	Wed, Sep 1, 2021	12.01	12.07	11.97	12.05
6978	NYSE	RMT	Tue, Aug 31, 2021	11.91	11.97	11.87	11.96
6977	NYSE	RMT	Mon, Aug 30, 2021	11.97	11.97	11.87	11.90
6976	NYSE	RMT	Fri, Aug 27, 2021	11.72	11.96	11.66	11.95
6975	NYSE	RMT	Thu, Aug 26, 2021	11.77	11.79	11.61	11.65
6974	NYSE	RMT	Wed, Aug 25, 2021	11.75	11.84	11.72	11.76
6973	NYSE	RMT	Tue, Aug 24, 2021	11.71	11.75	11.68	11.72
6972	NYSE	RMT	Mon, Aug 23, 2021	11.48	11.65	11.46	11.62
6971	NYSE	RMT	Fri, Aug 20, 2021	11.27	11.41	11.26	11.39
6970	NYSE	RMT	Thu, Aug 19, 2021	11.40	11.44	11.29	11.30
6969	NYSE	RMT	Wed, Aug 18, 2021	11.50	11.69	11.46	11.48
6968	NYSE	RMT	Tue, Aug 17, 2021	11.73	11.73	11.50	11.54
6967	NYSE	RMT	Mon, Aug 16, 2021	11.90	11.90	11.75	11.80
6966	NYSE	RMT	Fri, Aug 13, 2021	11.96	12.00	11.89	11.92
6965	NYSE	RMT	Thu, Aug 12, 2021	12.06	12.06	11.92	11.97
6964	NYSE	RMT	Wed, Aug 11, 2021	12.15	12.15	11.96	12.08
6963	NYSE	RMT	Tue, Aug 10, 2021	12.10	12.13	12.03	12.08
6962	NYSE	RMT	Mon, Aug 9, 2021	12.05	12.09	12.00	12.07
6961	NYSE	RMT	Fri, Aug 6, 2021	12.00	12.05	12.00	12.02
6960	NYSE	RMT	Thu, Aug 5, 2021	11.73	11.97	11.73	11.92
6959	NYSE	RMT	Wed, Aug 4, 2021	11.80	11.88	11.72	11.74
6958	NYSE	RMT	Tue, Aug 3, 2021	11.96	11.97	11.73	11.93
6957	NYSE	RMT	Mon, Aug 2, 2021	12.02	12.11	11.90	11.94
6956	NYSE	RMT	Fri, Jul 30, 2021	11.92	12.03	11.90	11.95
6955	NYSE	RMT	Thu, Jul 29, 2021	11.95	11.98	11.90	11.94
6954	NYSE	RMT	Wed, Jul 28, 2021	11.73	11.89	11.68	11.85
6953	NYSE	RMT	Tue, Jul 27, 2021	11.81	11.81	11.60	11.68
6952	NYSE	RMT	Mon, Jul 26, 2021	11.91	11.97	11.81	11.82
6951	NYSE	RMT	Fri, Jul 23, 2021	11.88	11.94	11.79	11.87
6950	NYSE	RMT	Thu, Jul 22, 2021	11.98	11.98	11.79	11.85
6949	NYSE	RMT	Wed, Jul 21, 2021	11.89	12.00	11.89	11.96
6948	NYSE	RMT	Tue, Jul 20, 2021	11.52	11.86	11.49	11.80
6947	NYSE	RMT	Mon, Jul 19, 2021	11.52	11.56	11.35	11.51
6946	NYSE	RMT	Fri, Jul 16, 2021	11.87	11.89	11.61	11.68
6945	NYSE	RMT	Thu, Jul 15, 2021	11.95	11.96	11.74	11.81
6944	NYSE	RMT	Wed, Jul 14, 2021	12.14	12.19	11.94	11.95
6943	NYSE	RMT	Tue, Jul 13, 2021	12.24	12.25	12.08	12.10
6942	NYSE	RMT	Mon, Jul 12, 2021	12.17	12.32	12.11	12.25
6941	NYSE	RMT	Fri, Jul 9, 2021	12.10	12.19	12.10	12.17
6940	NYSE	RMT	Thu, Jul 8, 2021	12.00	12.08	11.89	12.06
6939	NYSE	RMT	Wed, Jul 7, 2021	12.28	12.33	12.14	12.16
6938	NYSE	RMT	Tue, Jul 6, 2021	12.39	12.42	12.16	12.26
6937	NYSE	RMT	Fri, Jul 2, 2021	12.48	12.52	12.34	12.39
6936	NYSE	RMT	Thu, Jul 1, 2021	12.45	12.51	12.42	12.46
6935	NYSE	RMT	Wed, Jun 30, 2021	12.40	12.45	12.37	12.40
6934	NYSE	RMT	Tue, Jun 29, 2021	12.42	12.45	12.36	12.41
6933	NYSE	RMT	Mon, Jun 28, 2021	12.44	12.45	12.31	12.39
6932	NYSE	RMT	Fri, Jun 25, 2021	12.48	12.53	12.38	12.39
6931	NYSE	RMT	Thu, Jun 24, 2021	12.33	12.44	12.27	12.42
6930	NYSE	RMT	Wed, Jun 23, 2021	12.22	12.31	12.21	12.23
6929	NYSE	RMT	Tue, Jun 22, 2021	12.19	12.23	12.12	12.21
6928	NYSE	RMT	Mon, Jun 21, 2021	12.08	12.21	12.04	12.18
6927	NYSE	RMT	Fri, Jun 18, 2021	12.11	12.15	11.98	12.03
6926	NYSE	RMT	Thu, Jun 17, 2021	12.41	12.44	12.20	12.23
6925	NYSE	RMT	Wed, Jun 16, 2021	12.42	12.44	12.25	12.42
6924	NYSE	RMT	Tue, Jun 15, 2021	12.45	12.45	12.31	12.36
6923	NYSE	RMT	Mon, Jun 14, 2021	12.43	12.49	12.40	12.43
6922	NYSE	RMT	Fri, Jun 11, 2021	12.39	12.42	12.30	12.40
6921	NYSE	RMT	Thu, Jun 10, 2021	12.44	12.46	12.26	12.37
6920	NYSE	RMT	Wed, Jun 9, 2021	12.58	12.69	12.50	12.35
6919	NYSE	RMT	Tue, Jun 8, 2021	12.52	12.60	12.49	12.55
6918	NYSE	RMT	Mon, Jun 7, 2021	12.34	12.47	12.34	12.47
6917	NYSE	RMT	Fri, Jun 4, 2021	12.32	12.39	12.29	12.32
6916	NYSE	RMT	Thu, Jun 3, 2021	12.35	12.35	12.20	12.26
6915	NYSE	RMT	Wed, Jun 2, 2021	12.43	12.45	12.26	12.35
6914	NYSE	RMT	Tue, Jun 1, 2021	12.35	12.46	12.24	12.38
6913	NYSE	RMT	Fri, May 28, 2021	12.25	12.28	12.22	12.22
6912	NYSE	RMT	Thu, May 27, 2021	12.20	12.25	12.15	12.19
6911	NYSE	RMT	Wed, May 26, 2021	12.07	12.16	12.03	12.11
6910	NYSE	RMT	Tue, May 25, 2021	12.09	12.17	11.93	11.93
6909	NYSE	RMT	Mon, May 24, 2021	11.98	12.11	11.96	12.02
6908	NYSE	RMT	Fri, May 21, 2021	11.81	11.93	11.77	11.90
6907	NYSE	RMT	Thu, May 20, 2021	11.62	11.74	11.61	11.72
6906	NYSE	RMT	Wed, May 19, 2021	11.50	11.59	11.37	11.55
6905	NYSE	RMT	Tue, May 18, 2021	11.62	11.72	11.58	11.63
6904	NYSE	RMT	Mon, May 17, 2021	11.50	11.60	11.41	11.58
6903	NYSE	RMT	Fri, May 14, 2021	11.33	11.52	11.33	11.52
6902	NYSE	RMT	Thu, May 13, 2021	11.28	11.39	11.07	11.26
6901	NYSE	RMT	Wed, May 12, 2021	11.44	11.52	11.14	11.19
6900	NYSE	RMT	Tue, May 11, 2021	11.41	11.56	11.26	11.51
6899	NYSE	RMT	Mon, May 10, 2021	11.91	11.91	11.60	11.63
6898	NYSE	RMT	Fri, May 7, 2021	11.66	11.88	11.65	11.87
6897	NYSE	RMT	Thu, May 6, 2021	11.75	11.81	11.51	11.64
6896	NYSE	RMT	Wed, May 5, 2021	11.76	11.81	11.66	11.73
6895	NYSE	RMT	Tue, May 4, 2021	11.91	11.94	11.66	11.71
6894	NYSE	RMT	Mon, May 3, 2021	11.95	12.01	11.90	11.93
6893	NYSE	RMT	Fri, Apr 30, 2021	11.92	12.03	11.86	11.88
6892	NYSE	RMT	Thu, Apr 29, 2021	12.15	12.16	11.88	11.98
6891	NYSE	RMT	Wed, Apr 28, 2021	12.05	12.07	11.99	12.03
6890	NYSE	RMT	Tue, Apr 27, 2021	12.08	12.09	11.99	12.04
6889	NYSE	RMT	Mon, Apr 26, 2021	11.95	12.05	11.95	12.00
6888	NYSE	RMT	Fri, Apr 23, 2021	11.73	11.94	11.70	11.88
6887	NYSE	RMT	Thu, Apr 22, 2021	11.75	11.90	11.65	11.65
6886	NYSE	RMT	Wed, Apr 21, 2021	11.40	11.70	11.37	11.70
6885	NYSE	RMT	Tue, Apr 20, 2021	11.60	11.62	11.34	11.41
6884	NYSE	RMT	Mon, Apr 19, 2021	11.75	11.82	11.56	11.64
6883	NYSE	RMT	Fri, Apr 16, 2021	11.86	11.86	11.70	11.79
6882	NYSE	RMT	Thu, Apr 15, 2021	11.88	11.99	11.75	11.78
6881	NYSE	RMT	Wed, Apr 14, 2021	11.83	11.91	11.77	11.77
6880	NYSE	RMT	Tue, Apr 13, 2021	11.74	11.82	11.69	11.82
6879	NYSE	RMT	Mon, Apr 12, 2021	11.81	11.81	11.64	11.74
6878	NYSE	RMT	Fri, Apr 9, 2021	11.81	11.81	11.70	11.77
6877	NYSE	RMT	Thu, Apr 8, 2021	11.59	11.82	11.59	11.75
6876	NYSE	RMT	Wed, Apr 7, 2021	11.72	11.74	11.51	11.54
6875	NYSE	RMT	Tue, Apr 6, 2021	11.62	11.71	11.62	11.66
6874	NYSE	RMT	Mon, Apr 5, 2021	11.61	11.68	11.55	11.56
6873	NYSE	RMT	Thu, Apr 1, 2021	11.39	11.52	11.39	11.48
6872	NYSE	RMT	Wed, Mar 31, 2021	11.22	11.35	11.22	11.30
6871	NYSE	RMT	Tue, Mar 30, 2021	11.04	11.21	11.01	11.20
6870	NYSE	RMT	Mon, Mar 29, 2021	11.26	11.39	11.01	11.09
6869	NYSE	RMT	Fri, Mar 26, 2021	11.27	11.30	11.07	11.26
6868	NYSE	RMT	Thu, Mar 25, 2021	10.99	11.18	10.75	11.18
6867	NYSE	RMT	Wed, Mar 24, 2021	11.43	11.51	11.01	11.04
6866	NYSE	RMT	Tue, Mar 23, 2021	11.70	11.73	11.26	11.30
6865	NYSE	RMT	Mon, Mar 22, 2021	11.84	11.93	11.73	11.75
6864	NYSE	RMT	Fri, Mar 19, 2021	11.75	11.90	11.65	11.82
6863	NYSE	RMT	Thu, Mar 18, 2021	12.03	12.07	11.75	11.77
6862	NYSE	RMT	Wed, Mar 17, 2021	11.93	12.11	11.83	12.11
6861	NYSE	RMT	Tue, Mar 16, 2021	12.13	12.16	11.96	12.00
6860	NYSE	RMT	Mon, Mar 15, 2021	12.05	12.12	12.01	12.12
6859	NYSE	RMT	Fri, Mar 12, 2021	11.95	12.04	11.89	12.01
6858	NYSE	RMT	Thu, Mar 11, 2021	11.85	12.00	11.81	12.00
6857	NYSE	RMT	Wed, Mar 10, 2021	11.58	11.86	11.52	11.71
6856	NYSE	RMT	Tue, Mar 9, 2021	11.54	11.79	11.51	11.61
6855	NYSE	RMT	Mon, Mar 8, 2021	11.56	11.65	11.40	11.43
6854	NYSE	RMT	Fri, Mar 5, 2021	11.50	11.53	10.98	11.47
6853	NYSE	RMT	Thu, Mar 4, 2021	11.79	11.85	11.22	11.42
6852	NYSE	RMT	Wed, Mar 3, 2021	11.96	12.03	11.77	11.81
6851	NYSE	RMT	Tue, Mar 2, 2021	12.13	12.17	11.87	11.92
6850	NYSE	RMT	Mon, Mar 1, 2021	11.93	12.13	11.90	12.12
6849	NYSE	RMT	Fri, Feb 26, 2021	11.80	11.88	11.51	11.72
6848	NYSE	RMT	Thu, Feb 25, 2021	12.06	12.11	11.72	11.73
6847	NYSE	RMT	Wed, Feb 24, 2021	11.86	12.09	11.83	12.06
6846	NYSE	RMT	Tue, Feb 23, 2021	12.00	12.00	11.44	11.86
6845	NYSE	RMT	Mon, Feb 22, 2021	12.05	12.16	12.02	12.03
6844	NYSE	RMT	Fri, Feb 19, 2021	11.89	12.15	11.89	12.05
6843	NYSE	RMT	Thu, Feb 18, 2021	11.90	11.96	11.78	11.83
6842	NYSE	RMT	Wed, Feb 17, 2021	12.13	12.13	11.85	12.02
6841	NYSE	RMT	Tue, Feb 16, 2021	12.14	12.26	12.08	12.15
6840	NYSE	RMT	Fri, Feb 12, 2021	12.10	12.15	11.99	12.11
6839	NYSE	RMT	Thu, Feb 11, 2021	12.12	12.20	11.90	12.06
6838	NYSE	RMT	Wed, Feb 10, 2021	12.19	12.28	12.00	12.06
6837	NYSE	RMT	Tue, Feb 9, 2021	11.98	12.15	11.97	12.08
6836	NYSE	RMT	Mon, Feb 8, 2021	11.70	11.97	11.70	11.93
6835	NYSE	RMT	Fri, Feb 5, 2021	11.48	11.64	11.48	11.63
6834	NYSE	RMT	Thu, Feb 4, 2021	11.27	11.44	11.27	11.42
6833	NYSE	RMT	Wed, Feb 3, 2021	11.19	11.32	11.11	11.16
6832	NYSE	RMT	Tue, Feb 2, 2021	11.05	11.17	11.02	11.16
6831	NYSE	RMT	Mon, Feb 1, 2021	10.76	10.94	10.71	10.93
6830	NYSE	RMT	Fri, Jan 29, 2021	10.77	10.83	10.55	10.62
6829	NYSE	RMT	Thu, Jan 28, 2021	10.85	10.95	10.69	10.74
6828	NYSE	RMT	Wed, Jan 27, 2021	11.02	11.02	10.76	10.81
6827	NYSE	RMT	Tue, Jan 26, 2021	11.16	11.19	11.05	11.09
6826	NYSE	RMT	Mon, Jan 25, 2021	11.20	11.26	11.01	11.12
6825	NYSE	RMT	Fri, Jan 22, 2021	11.02	11.14	10.97	11.14
6824	NYSE	RMT	Thu, Jan 21, 2021	11.12	11.17	10.96	11.11
6823	NYSE	RMT	Wed, Jan 20, 2021	11.08	11.19	11.03	11.08
6822	NYSE	RMT	Tue, Jan 19, 2021	10.92	11.04	10.81	11.03
6821	NYSE	RMT	Fri, Jan 15, 2021	10.89	10.89	10.73	10.85
6820	NYSE	RMT	Thu, Jan 14, 2021	10.82	10.97	10.82	10.92
6819	NYSE	RMT	Wed, Jan 13, 2021	10.78	10.80	10.70	10.72
6818	NYSE	RMT	Tue, Jan 12, 2021	10.62	10.78	10.55	10.78
6817	NYSE	RMT	Mon, Jan 11, 2021	10.48	10.63	10.44	10.62
6816	NYSE	RMT	Fri, Jan 8, 2021	10.67	10.70	10.45	10.58
6815	NYSE	RMT	Thu, Jan 7, 2021	10.56	10.65	10.55	10.63
6814	NYSE	RMT	Wed, Jan 6, 2021	10.20	10.50	10.16	10.44
6813	NYSE	RMT	Tue, Jan 5, 2021	9.96	10.13	9.96	10.13
6812	NYSE	RMT	Mon, Jan 4, 2021	10.16	10.16	9.90	9.96
6811	NYSE	RMT	Thu, Dec 31, 2020	10.15	10.15	10.06	10.12
6810	NYSE	RMT	Wed, Dec 30, 2020	10.01	10.13	9.98	10.12
6809	NYSE	RMT	Tue, Dec 29, 2020	10.25	10.25	9.91	10.01
6808	NYSE	RMT	Mon, Dec 28, 2020	10.25	10.28	10.19	10.22
6807	NYSE	RMT	Thu, Dec 24, 2020	10.22	10.25	10.18	10.21
6806	NYSE	RMT	Wed, Dec 23, 2020	10.15	10.21	10.10	10.14
6805	NYSE	RMT	Tue, Dec 22, 2020	10.06	10.13	10.01	10.12
6804	NYSE	RMT	Mon, Dec 21, 2020	9.91	10.05	9.79	10.00
6803	NYSE	RMT	Fri, Dec 18, 2020	10.12	10.14	9.99	10.00
6802	NYSE	RMT	Thu, Dec 17, 2020	10.03	10.04	9.98	10.04
6801	NYSE	RMT	Wed, Dec 16, 2020	10.02	10.02	9.95	9.96
6800	NYSE	RMT	Tue, Dec 15, 2020	9.92	9.99	9.86	9.93
6799	NYSE	RMT	Mon, Dec 14, 2020	9.86	9.95	9.78	9.81
6798	NYSE	RMT	Fri, Dec 11, 2020	9.69	9.81	9.69	9.78
6797	NYSE	RMT	Thu, Dec 10, 2020	9.74	9.76	9.69	9.75
6796	NYSE	RMT	Wed, Dec 9, 2020	10.03	10.09	9.86	9.74
6795	NYSE	RMT	Tue, Dec 8, 2020	9.92	10.00	9.92	9.99
6794	NYSE	RMT	Mon, Dec 7, 2020	9.95	9.99	9.88	9.91
6793	NYSE	RMT	Fri, Dec 4, 2020	9.71	9.97	9.70	9.96
6792	NYSE	RMT	Thu, Dec 3, 2020	9.61	9.68	9.59	9.65
6791	NYSE	RMT	Wed, Dec 2, 2020	9.52	9.62	9.48	9.57
6790	NYSE	RMT	Tue, Dec 1, 2020	9.42	9.60	9.42	9.53
6789	NYSE	RMT	Mon, Nov 30, 2020	9.47	9.47	9.35	9.40
6788	NYSE	RMT	Fri, Nov 27, 2020	9.45	9.51	9.39	9.43
6787	NYSE	RMT	Wed, Nov 25, 2020	9.45	9.48	9.40	9.42
6786	NYSE	RMT	Tue, Nov 24, 2020	9.42	9.48	9.35	9.44
6785	NYSE	RMT	Mon, Nov 23, 2020	9.20	9.34	9.15	9.32
6784	NYSE	RMT	Fri, Nov 20, 2020	9.11	9.15	9.08	9.13
6783	NYSE	RMT	Thu, Nov 19, 2020	9.06	9.11	9.00	9.07
6782	NYSE	RMT	Wed, Nov 18, 2020	9.12	9.20	9.01	9.02
6781	NYSE	RMT	Tue, Nov 17, 2020	8.96	9.07	8.89	9.07
6780	NYSE	RMT	Mon, Nov 16, 2020	8.95	9.00	8.86	8.97
6779	NYSE	RMT	Fri, Nov 13, 2020	8.70	8.80	8.65	8.80
6778	NYSE	RMT	Thu, Nov 12, 2020	8.67	8.75	8.60	8.65
6777	NYSE	RMT	Wed, Nov 11, 2020	8.71	8.71	8.59	8.67
6776	NYSE	RMT	Tue, Nov 10, 2020	8.61	8.73	8.52	8.64
6775	NYSE	RMT	Mon, Nov 9, 2020	8.87	8.87	8.56	8.57
6774	NYSE	RMT	Fri, Nov 6, 2020	8.43	8.44	8.36	8.40
6773	NYSE	RMT	Thu, Nov 5, 2020	8.16	8.40	8.16	8.39
6772	NYSE	RMT	Wed, Nov 4, 2020	8.05	8.13	8.02	8.09
6771	NYSE	RMT	Tue, Nov 3, 2020	7.90	8.01	7.80	8.01
6770	NYSE	RMT	Mon, Nov 2, 2020	7.75	7.81	7.70	7.77
6769	NYSE	RMT	Fri, Oct 30, 2020	7.83	7.84	7.67	7.71
6768	NYSE	RMT	Thu, Oct 29, 2020	7.72	7.88	7.72	7.85
6767	NYSE	RMT	Wed, Oct 28, 2020	7.84	7.91	7.75	7.78
6766	NYSE	RMT	Tue, Oct 27, 2020	8.08	8.10	7.96	8.00
6765	NYSE	RMT	Mon, Oct 26, 2020	8.24	8.24	8.00	8.07
6764	NYSE	RMT	Fri, Oct 23, 2020	8.32	8.34	8.24	8.28
6763	NYSE	RMT	Thu, Oct 22, 2020	8.24	8.32	8.19	8.30
6762	NYSE	RMT	Wed, Oct 21, 2020	8.34	8.35	8.22	8.24
6761	NYSE	RMT	Tue, Oct 20, 2020	8.35	8.39	8.30	8.31
6760	NYSE	RMT	Mon, Oct 19, 2020	8.43	8.43	8.28	8.30
6759	NYSE	RMT	Fri, Oct 16, 2020	8.36	8.40	8.36	8.37
6758	NYSE	RMT	Thu, Oct 15, 2020	8.25	8.37	8.21	8.37
6757	NYSE	RMT	Wed, Oct 14, 2020	8.37	8.43	8.30	8.33
6756	NYSE	RMT	Tue, Oct 13, 2020	8.36	8.37	8.29	8.36
6755	NYSE	RMT	Mon, Oct 12, 2020	8.37	8.42	8.34	8.38
6754	NYSE	RMT	Fri, Oct 9, 2020	8.33	8.38	8.29	8.33
6753	NYSE	RMT	Thu, Oct 8, 2020	8.23	8.29	8.23	8.27
6752	NYSE	RMT	Wed, Oct 7, 2020	8.11	8.20	8.04	8.20
6751	NYSE	RMT	Tue, Oct 6, 2020	8.07	8.13	7.99	8.01
6750	NYSE	RMT	Mon, Oct 5, 2020	7.92	8.06	7.83	8.05
6749	NYSE	RMT	Fri, Oct 2, 2020	7.66	7.84	7.64	7.82
6748	NYSE	RMT	Thu, Oct 1, 2020	7.72	7.77	7.63	7.76
6747	NYSE	RMT	Wed, Sep 30, 2020	7.66	7.80	7.66	7.67
6746	NYSE	RMT	Tue, Sep 29, 2020	7.65	7.73	7.62	7.66
6745	NYSE	RMT	Mon, Sep 28, 2020	7.62	7.69	7.62	7.65
6744	NYSE	RMT	Fri, Sep 25, 2020	7.35	7.56	7.35	7.54
6743	NYSE	RMT	Thu, Sep 24, 2020	7.38	7.50	7.35	7.40
6742	NYSE	RMT	Wed, Sep 23, 2020	7.65	7.68	7.41	7.43
6741	NYSE	RMT	Tue, Sep 22, 2020	7.64	7.75	7.58	7.68
6740	NYSE	RMT	Mon, Sep 21, 2020	7.81	7.81	7.58	7.67
6739	NYSE	RMT	Fri, Sep 18, 2020	7.90	7.95	7.81	7.92
6738	NYSE	RMT	Thu, Sep 17, 2020	7.85	7.89	7.78	7.87
6737	NYSE	RMT	Wed, Sep 16, 2020	7.85	7.95	7.83	7.91
6736	NYSE	RMT	Tue, Sep 15, 2020	7.87	7.87	7.78	7.81
6735	NYSE	RMT	Mon, Sep 14, 2020	7.70	7.80	7.70	7.80
6734	NYSE	RMT	Fri, Sep 11, 2020	7.81	7.81	7.61	7.66
6733	NYSE	RMT	Thu, Sep 10, 2020	7.87	7.91	7.75	7.75
6732	NYSE	RMT	Wed, Sep 9, 2020	7.92	7.99	7.88	7.78
6731	NYSE	RMT	Tue, Sep 8, 2020	7.85	7.91	7.75	7.82
6730	NYSE	RMT	Fri, Sep 4, 2020	8.07	8.08	7.82	7.92
6729	NYSE	RMT	Thu, Sep 3, 2020	8.24	8.31	8.02	8.04
6728	NYSE	RMT	Wed, Sep 2, 2020	8.25	8.31	8.21	8.31
6727	NYSE	RMT	Tue, Sep 1, 2020	8.13	8.25	8.13	8.20
6726	NYSE	RMT	Mon, Aug 31, 2020	8.18	8.19	8.13	8.13
6725	NYSE	RMT	Fri, Aug 28, 2020	8.13	8.17	8.12	8.17
6724	NYSE	RMT	Thu, Aug 27, 2020	8.12	8.16	8.08	8.11
6723	NYSE	RMT	Wed, Aug 26, 2020	8.16	8.19	8.09	8.15
6722	NYSE	RMT	Tue, Aug 25, 2020	8.14	8.18	8.09	8.15
6721	NYSE	RMT	Mon, Aug 24, 2020	8.12	8.18	8.11	8.15
6720	NYSE	RMT	Fri, Aug 21, 2020	8.11	8.14	8.06	8.09
6719	NYSE	RMT	Thu, Aug 20, 2020	8.19	8.20	8.14	8.16
6718	NYSE	RMT	Wed, Aug 19, 2020	8.18	8.25	8.18	8.23
6717	NYSE	RMT	Tue, Aug 18, 2020	8.28	8.30	8.15	8.19
6716	NYSE	RMT	Mon, Aug 17, 2020	8.23	8.27	8.14	8.27
6715	NYSE	RMT	Fri, Aug 14, 2020	8.18	8.18	8.12	8.17
6714	NYSE	RMT	Thu, Aug 13, 2020	8.07	8.16	8.07	8.16
6713	NYSE	RMT	Wed, Aug 12, 2020	8.13	8.18	8.07	8.08
6712	NYSE	RMT	Tue, Aug 11, 2020	8.12	8.16	8.03	8.04
6711	NYSE	RMT	Mon, Aug 10, 2020	8.01	8.10	8.01	8.06
6710	NYSE	RMT	Fri, Aug 7, 2020	7.89	8.01	7.89	8.01
6709	NYSE	RMT	Thu, Aug 6, 2020	7.86	7.93	7.82	7.93
6708	NYSE	RMT	Wed, Aug 5, 2020	7.79	7.89	7.77	7.85
6707	NYSE	RMT	Tue, Aug 4, 2020	7.77	7.78	7.70	7.73
6706	NYSE	RMT	Mon, Aug 3, 2020	7.64	7.79	7.60	7.77
6705	NYSE	RMT	Fri, Jul 31, 2020	7.62	7.67	7.55	7.60
6704	NYSE	RMT	Thu, Jul 30, 2020	7.55	7.67	7.51	7.65
6703	NYSE	RMT	Wed, Jul 29, 2020	7.55	7.64	7.52	7.62
6702	NYSE	RMT	Tue, Jul 28, 2020	7.53	7.62	7.52	7.52
6701	NYSE	RMT	Mon, Jul 27, 2020	7.45	7.54	7.43	7.53
6700	NYSE	RMT	Fri, Jul 24, 2020	7.44	7.48	7.41	7.43
6699	NYSE	RMT	Thu, Jul 23, 2020	7.48	7.59	7.46	7.48
6698	NYSE	RMT	Wed, Jul 22, 2020	7.53	7.60	7.48	7.53
6697	NYSE	RMT	Tue, Jul 21, 2020	7.52	7.62	7.52	7.54
6696	NYSE	RMT	Mon, Jul 20, 2020	7.48	7.48	7.39	7.45
6695	NYSE	RMT	Fri, Jul 17, 2020	7.38	7.47	7.35	7.45
6694	NYSE	RMT	Thu, Jul 16, 2020	7.42	7.45	7.34	7.38
6693	NYSE	RMT	Wed, Jul 15, 2020	7.38	7.50	7.36	7.46
6692	NYSE	RMT	Tue, Jul 14, 2020	7.12	7.26	7.09	7.26
6691	NYSE	RMT	Mon, Jul 13, 2020	7.30	7.35	7.12	7.12
6690	NYSE	RMT	Fri, Jul 10, 2020	7.14	7.26	7.14	7.24
6689	NYSE	RMT	Thu, Jul 9, 2020	7.23	7.27	7.06	7.18
6688	NYSE	RMT	Wed, Jul 8, 2020	7.24	7.30	7.14	7.24
6687	NYSE	RMT	Tue, Jul 7, 2020	7.27	7.38	7.23	7.27
6686	NYSE	RMT	Mon, Jul 6, 2020	7.37	7.39	7.29	7.29
6685	NYSE	RMT	Thu, Jul 2, 2020	7.27	7.36	7.21	7.24
6684	NYSE	RMT	Wed, Jul 1, 2020	7.25	7.28	7.14	7.18
6683	NYSE	RMT	Tue, Jun 30, 2020	7.14	7.20	7.08	7.20
6682	NYSE	RMT	Mon, Jun 29, 2020	6.98	7.16	6.94	7.12
6681	NYSE	RMT	Fri, Jun 26, 2020	7.04	7.07	6.93	6.93
6680	NYSE	RMT	Thu, Jun 25, 2020	6.99	7.09	6.91	7.09
6679	NYSE	RMT	Wed, Jun 24, 2020	7.10	7.16	6.93	7.02
6678	NYSE	RMT	Tue, Jun 23, 2020	7.13	7.23	7.13	7.17
6677	NYSE	RMT	Mon, Jun 22, 2020	7.03	7.15	7.02	7.12
6676	NYSE	RMT	Fri, Jun 19, 2020	7.19	7.20	7.02	7.07
6675	NYSE	RMT	Thu, Jun 18, 2020	7.06	7.16	7.06	7.10
6674	NYSE	RMT	Wed, Jun 17, 2020	7.24	7.24	7.11	7.13
6673	NYSE	RMT	Tue, Jun 16, 2020	7.28	7.34	7.17	7.22
6672	NYSE	RMT	Mon, Jun 15, 2020	6.73	7.11	6.73	7.05
6671	NYSE	RMT	Fri, Jun 12, 2020	7.03	7.11	6.75	6.95
6670	NYSE	RMT	Thu, Jun 11, 2020	7.07	7.10	6.80	6.84
6669	NYSE	RMT	Wed, Jun 10, 2020	7.51	7.55	7.34	7.38
6668	NYSE	RMT	Tue, Jun 9, 2020	7.76	7.82	7.59	7.52
6667	NYSE	RMT	Mon, Jun 8, 2020	7.82	7.88	7.72	7.81
6666	NYSE	RMT	Fri, Jun 5, 2020	7.63	7.76	7.62	7.67
6665	NYSE	RMT	Thu, Jun 4, 2020	7.34	7.39	7.29	7.37
6664	NYSE	RMT	Wed, Jun 3, 2020	7.26	7.41	7.26	7.33
6663	NYSE	RMT	Tue, Jun 2, 2020	7.20	7.26	7.14	7.22
6662	NYSE	RMT	Mon, Jun 1, 2020	7.04	7.21	7.03	7.15
6661	NYSE	RMT	Fri, May 29, 2020	7.01	7.05	6.95	7.05
6660	NYSE	RMT	Thu, May 28, 2020	7.20	7.20	7.03	7.06
6659	NYSE	RMT	Wed, May 27, 2020	7.10	7.21	6.98	7.19
6658	NYSE	RMT	Tue, May 26, 2020	7.03	7.12	7.02	7.08
6657	NYSE	RMT	Fri, May 22, 2020	6.83	6.89	6.74	6.85
6656	NYSE	RMT	Thu, May 21, 2020	6.83	6.88	6.75	6.80
6655	NYSE	RMT	Wed, May 20, 2020	6.73	6.90	6.73	6.84
6654	NYSE	RMT	Tue, May 19, 2020	6.72	6.80	6.66	6.66
6653	NYSE	RMT	Mon, May 18, 2020	6.56	6.74	6.53	6.73
6652	NYSE	RMT	Fri, May 15, 2020	6.24	6.38	6.23	6.35
6651	NYSE	RMT	Thu, May 14, 2020	6.19	6.33	6.06	6.30
6650	NYSE	RMT	Wed, May 13, 2020	6.49	6.49	6.23	6.29
6649	NYSE	RMT	Tue, May 12, 2020	6.71	6.77	6.51	6.51
6648	NYSE	RMT	Mon, May 11, 2020	6.63	6.80	6.61	6.72
6647	NYSE	RMT	Fri, May 8, 2020	6.65	6.77	6.61	6.73
6646	NYSE	RMT	Thu, May 7, 2020	6.46	6.58	6.46	6.56
6645	NYSE	RMT	Wed, May 6, 2020	6.46	6.49	6.40	6.40
6644	NYSE	RMT	Tue, May 5, 2020	6.45	6.60	6.41	6.42
6643	NYSE	RMT	Mon, May 4, 2020	6.35	6.43	6.33	6.39
6642	NYSE	RMT	Fri, May 1, 2020	6.50	6.56	6.37	6.43
6641	NYSE	RMT	Thu, Apr 30, 2020	6.79	6.79	6.65	6.67
6640	NYSE	RMT	Wed, Apr 29, 2020	6.68	6.95	6.68	6.91
6639	NYSE	RMT	Tue, Apr 28, 2020	6.52	6.62	6.49	6.57
6638	NYSE	RMT	Mon, Apr 27, 2020	6.22	6.45	6.20	6.42
6637	NYSE	RMT	Fri, Apr 24, 2020	6.22	6.27	6.15	6.22
6636	NYSE	RMT	Thu, Apr 23, 2020	6.13	6.23	6.12	6.18
6635	NYSE	RMT	Wed, Apr 22, 2020	6.02	6.11	6.02	6.08
6634	NYSE	RMT	Tue, Apr 21, 2020	5.90	5.99	5.88	5.96
6633	NYSE	RMT	Mon, Apr 20, 2020	6.09	6.23	6.07	6.11
6632	NYSE	RMT	Fri, Apr 17, 2020	6.21	6.21	6.08	6.20
6631	NYSE	RMT	Thu, Apr 16, 2020	5.99	6.04	5.86	5.97
6630	NYSE	RMT	Wed, Apr 15, 2020	5.98	6.06	5.92	6.02
6629	NYSE	RMT	Tue, Apr 14, 2020	6.00	6.24	6.00	6.21
6628	NYSE	RMT	Mon, Apr 13, 2020	6.05	6.06	5.87	5.92
6627	NYSE	RMT	Thu, Apr 9, 2020	5.91	6.15	5.91	6.05
6626	NYSE	RMT	Wed, Apr 8, 2020	5.62	5.93	5.62	5.82
6625	NYSE	RMT	Tue, Apr 7, 2020	5.61	5.80	5.60	5.61
6624	NYSE	RMT	Mon, Apr 6, 2020	5.23	5.49	5.23	5.47
6623	NYSE	RMT	Fri, Apr 3, 2020	5.16	5.28	5.07	5.07
6622	NYSE	RMT	Thu, Apr 2, 2020	5.10	5.35	5.10	5.27
6621	NYSE	RMT	Wed, Apr 1, 2020	5.35	5.47	5.12	5.12
6620	NYSE	RMT	Tue, Mar 31, 2020	5.59	5.68	5.53	5.56
6619	NYSE	RMT	Mon, Mar 30, 2020	5.59	5.64	5.50	5.57
6618	NYSE	RMT	Fri, Mar 27, 2020	5.58	5.70	5.48	5.65
6617	NYSE	RMT	Thu, Mar 26, 2020	5.42	5.85	5.42	5.75
6616	NYSE	RMT	Wed, Mar 25, 2020	5.08	5.55	5.08	5.35
6615	NYSE	RMT	Tue, Mar 24, 2020	4.85	5.11	4.85	5.07
6614	NYSE	RMT	Mon, Mar 23, 2020	4.80	4.80	4.51	4.56
6613	NYSE	RMT	Fri, Mar 20, 2020	4.85	5.12	4.73	4.74
6612	NYSE	RMT	Thu, Mar 19, 2020	4.31	4.87	4.30	4.80
6611	NYSE	RMT	Wed, Mar 18, 2020	5.13	5.19	4.40	4.59
6610	NYSE	RMT	Tue, Mar 17, 2020	5.20	5.50	5.01	5.50
6609	NYSE	RMT	Mon, Mar 16, 2020	5.30	5.58	5.30	5.31
6608	NYSE	RMT	Fri, Mar 13, 2020	5.93	6.05	5.60	5.89
6607	NYSE	RMT	Thu, Mar 12, 2020	6.04	6.13	5.74	5.78
6606	NYSE	RMT	Wed, Mar 11, 2020	6.84	6.87	6.44	6.49
6605	NYSE	RMT	Tue, Mar 10, 2020	7.23	7.26	6.93	6.96
6604	NYSE	RMT	Mon, Mar 9, 2020	7.38	7.38	7.06	7.07
6603	NYSE	RMT	Fri, Mar 6, 2020	7.63	7.69	7.55	7.68
6602	NYSE	RMT	Thu, Mar 5, 2020	7.94	7.95	7.76	7.81
6601	NYSE	RMT	Wed, Mar 4, 2020	7.97	8.06	7.93	8.06
6600	NYSE	RMT	Tue, Mar 3, 2020	8.02	8.12	7.84	7.89
6599	NYSE	RMT	Mon, Mar 2, 2020	7.84	8.02	7.76	8.02
6598	NYSE	RMT	Fri, Feb 28, 2020	7.83	7.85	7.58	7.81
6597	NYSE	RMT	Thu, Feb 27, 2020	8.10	8.19	7.83	7.98
6596	NYSE	RMT	Wed, Feb 26, 2020	8.35	8.46	8.24	8.26
6595	NYSE	RMT	Tue, Feb 25, 2020	8.67	8.71	8.34	8.35
6594	NYSE	RMT	Mon, Feb 24, 2020	8.71	8.77	8.58	8.68
6593	NYSE	RMT	Fri, Feb 21, 2020	8.94	8.96	8.87	8.95
6592	NYSE	RMT	Thu, Feb 20, 2020	8.86	8.96	8.81	8.95
6591	NYSE	RMT	Wed, Feb 19, 2020	8.80	8.85	8.80	8.84
6590	NYSE	RMT	Tue, Feb 18, 2020	8.76	8.81	8.75	8.77
6589	NYSE	RMT	Fri, Feb 14, 2020	8.74	8.81	8.74	8.78
6588	NYSE	RMT	Thu, Feb 13, 2020	8.65	8.80	8.65	8.75
6587	NYSE	RMT	Wed, Feb 12, 2020	8.70	8.72	8.67	8.72
6586	NYSE	RMT	Tue, Feb 11, 2020	8.63	8.67	8.62	8.65
6585	NYSE	RMT	Mon, Feb 10, 2020	8.57	8.67	8.53	8.61
6584	NYSE	RMT	Fri, Feb 7, 2020	8.67	8.71	8.61	8.63
6583	NYSE	RMT	Thu, Feb 6, 2020	8.68	8.70	8.63	8.68
6582	NYSE	RMT	Wed, Feb 5, 2020	8.63	8.66	8.56	8.65
6581	NYSE	RMT	Tue, Feb 4, 2020	8.52	8.57	8.49	8.56
6580	NYSE	RMT	Mon, Feb 3, 2020	8.37	8.49	8.37	8.44
6579	NYSE	RMT	Fri, Jan 31, 2020	8.50	8.54	8.34	8.35
6578	NYSE	RMT	Thu, Jan 30, 2020	8.57	8.60	8.50	8.54
6577	NYSE	RMT	Wed, Jan 29, 2020	8.61	8.64	8.60	8.60
6576	NYSE	RMT	Tue, Jan 28, 2020	8.61	8.65	8.59	8.61
6575	NYSE	RMT	Mon, Jan 27, 2020	8.67	8.67	8.53	8.58
6574	NYSE	RMT	Fri, Jan 24, 2020	8.76	8.81	8.70	8.71
6573	NYSE	RMT	Thu, Jan 23, 2020	8.77	8.77	8.69	8.76
6572	NYSE	RMT	Wed, Jan 22, 2020	8.74	8.78	8.73	8.76
6571	NYSE	RMT	Tue, Jan 21, 2020	8.73	8.75	8.68	8.73
6570	NYSE	RMT	Fri, Jan 17, 2020	8.71	8.75	8.70	8.72
6569	NYSE	RMT	Thu, Jan 16, 2020	8.63	8.72	8.63	8.69
6568	NYSE	RMT	Wed, Jan 15, 2020	8.61	8.63	8.55	8.62
6567	NYSE	RMT	Tue, Jan 14, 2020	8.55	8.64	8.50	8.61
6566	NYSE	RMT	Mon, Jan 13, 2020	8.53	8.57	8.50	8.57
6565	NYSE	RMT	Fri, Jan 10, 2020	8.57	8.59	8.50	8.53
6564	NYSE	RMT	Thu, Jan 9, 2020	8.59	8.59	8.53	8.56
6563	NYSE	RMT	Wed, Jan 8, 2020	8.57	8.59	8.53	8.58
6562	NYSE	RMT	Tue, Jan 7, 2020	8.49	8.52	8.45	8.52
6561	NYSE	RMT	Mon, Jan 6, 2020	8.41	8.52	8.39	8.52
6560	NYSE	RMT	Fri, Jan 3, 2020	8.47	8.53	8.47	8.52
6559	NYSE	RMT	Thu, Jan 2, 2020	8.58	8.60	8.49	8.55
6558	NYSE	RMT	Tue, Dec 31, 2019	8.44	8.60	8.44	8.54
6557	NYSE	RMT	Mon, Dec 30, 2019	8.52	8.54	8.46	8.50
6556	NYSE	RMT	Fri, Dec 27, 2019	8.60	8.60	8.50	8.52
6555	NYSE	RMT	Thu, Dec 26, 2019	8.60	8.61	8.55	8.59
6554	NYSE	RMT	Tue, Dec 24, 2019	8.57	8.58	8.55	8.57
6553	NYSE	RMT	Mon, Dec 23, 2019	8.48	8.56	8.45	8.54
6552	NYSE	RMT	Fri, Dec 20, 2019	8.43	8.46	8.41	8.46
6551	NYSE	RMT	Thu, Dec 19, 2019	8.40	8.43	8.38	8.39
6550	NYSE	RMT	Wed, Dec 18, 2019	8.40	8.41	8.35	8.38
6549	NYSE	RMT	Tue, Dec 17, 2019	8.37	8.40	8.34	8.38
6548	NYSE	RMT	Mon, Dec 16, 2019	8.36	8.39	8.33	8.37
6547	NYSE	RMT	Fri, Dec 13, 2019	8.32	8.35	8.26	8.30
6546	NYSE	RMT	Thu, Dec 12, 2019	8.21	8.33	8.19	8.33
6545	NYSE	RMT	Wed, Dec 11, 2019	8.18	8.25	8.10	8.20
6544	NYSE	RMT	Tue, Dec 10, 2019	8.33	8.37	8.28	8.16
6543	NYSE	RMT	Mon, Dec 9, 2019	8.31	8.36	8.31	8.35
6542	NYSE	RMT	Fri, Dec 6, 2019	8.30	8.35	8.30	8.32
6541	NYSE	RMT	Thu, Dec 5, 2019	8.30	8.35	8.24	8.25
6540	NYSE	RMT	Wed, Dec 4, 2019	8.25	8.32	8.23	8.27
6539	NYSE	RMT	Tue, Dec 3, 2019	8.18	8.22	8.14	8.21
6538	NYSE	RMT	Mon, Dec 2, 2019	8.30	8.32	8.23	8.25
6537	NYSE	RMT	Fri, Nov 29, 2019	8.26	8.30	8.25	8.28
6536	NYSE	RMT	Wed, Nov 27, 2019	8.28	8.33	8.27	8.27
6535	NYSE	RMT	Tue, Nov 26, 2019	8.25	8.31	8.23	8.27
6534	NYSE	RMT	Mon, Nov 25, 2019	8.11	8.24	8.11	8.24
6533	NYSE	RMT	Fri, Nov 22, 2019	8.17	8.17	8.10	8.12
6532	NYSE	RMT	Thu, Nov 21, 2019	8.21	8.22	8.11	8.14
6531	NYSE	RMT	Wed, Nov 20, 2019	8.19	8.23	8.15	8.21
6530	NYSE	RMT	Tue, Nov 19, 2019	8.23	8.25	8.18	8.22
6529	NYSE	RMT	Mon, Nov 18, 2019	8.25	8.25	8.20	8.21
6528	NYSE	RMT	Fri, Nov 15, 2019	8.25	8.29	8.23	8.27
6527	NYSE	RMT	Thu, Nov 14, 2019	8.22	8.26	8.20	8.21
6526	NYSE	RMT	Wed, Nov 13, 2019	8.22	8.23	8.18	8.22
6525	NYSE	RMT	Tue, Nov 12, 2019	8.23	8.28	8.20	8.24
6524	NYSE	RMT	Mon, Nov 11, 2019	8.20	8.24	8.16	8.22
6523	NYSE	RMT	Fri, Nov 8, 2019	8.19	8.26	8.18	8.24
6522	NYSE	RMT	Thu, Nov 7, 2019	8.22	8.24	8.18	8.18
6521	NYSE	RMT	Wed, Nov 6, 2019	8.20	8.24	8.16	8.18
6520	NYSE	RMT	Tue, Nov 5, 2019	8.23	8.24	8.19	8.21
6519	NYSE	RMT	Mon, Nov 4, 2019	8.19	8.21	8.16	8.20
6518	NYSE	RMT	Fri, Nov 1, 2019	8.10	8.16	8.09	8.13
6517	NYSE	RMT	Thu, Oct 31, 2019	8.10	8.10	8.03	8.07
6516	NYSE	RMT	Wed, Oct 30, 2019	8.13	8.16	8.04	8.08
6515	NYSE	RMT	Tue, Oct 29, 2019	8.15	8.16	8.10	8.13
6514	NYSE	RMT	Mon, Oct 28, 2019	8.12	8.16	8.11	8.13
6513	NYSE	RMT	Fri, Oct 25, 2019	8.07	8.11	8.07	8.10
6512	NYSE	RMT	Thu, Oct 24, 2019	8.08	8.08	8.01	8.05
6511	NYSE	RMT	Wed, Oct 23, 2019	8.08	8.09	8.04	8.06
6510	NYSE	RMT	Tue, Oct 22, 2019	8.06	8.07	8.01	8.06
6509	NYSE	RMT	Mon, Oct 21, 2019	8.00	8.06	7.98	8.03
6508	NYSE	RMT	Fri, Oct 18, 2019	7.97	8.01	7.89	7.97
6507	NYSE	RMT	Thu, Oct 17, 2019	7.93	7.97	7.90	7.97
6506	NYSE	RMT	Wed, Oct 16, 2019	7.88	7.93	7.87	7.91
6505	NYSE	RMT	Tue, Oct 15, 2019	7.83	7.93	7.83	7.87
6504	NYSE	RMT	Mon, Oct 14, 2019	7.84	7.89	7.76	7.76
6503	NYSE	RMT	Fri, Oct 11, 2019	7.88	7.95	7.84	7.84
6502	NYSE	RMT	Thu, Oct 10, 2019	7.81	7.88	7.81	7.81
6501	NYSE	RMT	Wed, Oct 9, 2019	7.81	7.88	7.81	7.83
6500	NYSE	RMT	Tue, Oct 8, 2019	7.86	7.88	7.78	7.78
6499	NYSE	RMT	Mon, Oct 7, 2019	7.87	7.93	7.82	7.86
6498	NYSE	RMT	Fri, Oct 4, 2019	7.83	7.88	7.79	7.87
6497	NYSE	RMT	Thu, Oct 3, 2019	7.75	7.83	7.73	7.80
6496	NYSE	RMT	Wed, Oct 2, 2019	7.85	7.85	7.74	7.76
6495	NYSE	RMT	Tue, Oct 1, 2019	8.08	8.09	7.87	7.87
6494	NYSE	RMT	Mon, Sep 30, 2019	8.04	8.06	7.99	8.04
6493	NYSE	RMT	Fri, Sep 27, 2019	8.06	8.07	8.00	8.01
6492	NYSE	RMT	Thu, Sep 26, 2019	8.12	8.15	8.01	8.05
6491	NYSE	RMT	Wed, Sep 25, 2019	8.06	8.13	8.03	8.12
6490	NYSE	RMT	Tue, Sep 24, 2019	8.23	8.24	8.07	8.09
6489	NYSE	RMT	Mon, Sep 23, 2019	8.27	8.27	8.18	8.21
6488	NYSE	RMT	Fri, Sep 20, 2019	8.23	8.23	8.15	8.23
6487	NYSE	RMT	Thu, Sep 19, 2019	8.19	8.24	8.19	8.20
6486	NYSE	RMT	Wed, Sep 18, 2019	8.22	8.22	8.14	8.18
6485	NYSE	RMT	Tue, Sep 17, 2019	8.20	8.25	8.18	8.20
6484	NYSE	RMT	Mon, Sep 16, 2019	8.22	8.25	8.19	8.24
6483	NYSE	RMT	Fri, Sep 13, 2019	8.21	8.26	8.20	8.23
6482	NYSE	RMT	Thu, Sep 12, 2019	8.16	8.24	8.09	8.20
6481	NYSE	RMT	Wed, Sep 11, 2019	8.12	8.27	8.12	8.10
6480	NYSE	RMT	Tue, Sep 10, 2019	7.99	8.12	7.97	8.10
6479	NYSE	RMT	Mon, Sep 9, 2019	7.98	8.01	7.97	7.99
6478	NYSE	RMT	Fri, Sep 6, 2019	7.97	8.00	7.96	7.98
6477	NYSE	RMT	Thu, Sep 5, 2019	7.93	8.02	7.90	7.94
6476	NYSE	RMT	Wed, Sep 4, 2019	7.85	7.89	7.84	7.87
6475	NYSE	RMT	Tue, Sep 3, 2019	7.81	7.85	7.77	7.81
6474	NYSE	RMT	Fri, Aug 30, 2019	7.88	7.89	7.79	7.85
6473	NYSE	RMT	Thu, Aug 29, 2019	7.80	7.87	7.78	7.83
6472	NYSE	RMT	Wed, Aug 28, 2019	7.64	7.77	7.61	7.74
6471	NYSE	RMT	Tue, Aug 27, 2019	7.78	7.82	7.65	7.65
6470	NYSE	RMT	Mon, Aug 26, 2019	7.75	7.76	7.72	7.73
6469	NYSE	RMT	Fri, Aug 23, 2019	7.86	7.88	7.68	7.72
6468	NYSE	RMT	Thu, Aug 22, 2019	7.90	7.93	7.84	7.86
6467	NYSE	RMT	Wed, Aug 21, 2019	7.88	7.92	7.85	7.88
6466	NYSE	RMT	Tue, Aug 20, 2019	7.85	7.88	7.81	7.82
6465	NYSE	RMT	Mon, Aug 19, 2019	7.89	7.90	7.84	7.86
6464	NYSE	RMT	Fri, Aug 16, 2019	7.75	7.84	7.75	7.82
6463	NYSE	RMT	Thu, Aug 15, 2019	7.75	7.78	7.69	7.72
6462	NYSE	RMT	Wed, Aug 14, 2019	7.82	7.84	7.71	7.75
6461	NYSE	RMT	Tue, Aug 13, 2019	7.82	7.99	7.82	7.91
6460	NYSE	RMT	Mon, Aug 12, 2019	7.90	7.90	7.82	7.83
6459	NYSE	RMT	Fri, Aug 9, 2019	8.01	8.01	7.93	7.94
6458	NYSE	RMT	Thu, Aug 8, 2019	7.93	8.05	7.92	8.04
6457	NYSE	RMT	Wed, Aug 7, 2019	7.87	7.92	7.80	7.89
6456	NYSE	RMT	Tue, Aug 6, 2019	7.94	7.99	7.90	7.95
6455	NYSE	RMT	Mon, Aug 5, 2019	8.00	8.01	7.84	7.93
6454	NYSE	RMT	Fri, Aug 2, 2019	8.16	8.18	8.09	8.12
6453	NYSE	RMT	Thu, Aug 1, 2019	8.24	8.34	8.15	8.16
6452	NYSE	RMT	Wed, Jul 31, 2019	8.28	8.34	8.23	8.25
6451	NYSE	RMT	Tue, Jul 30, 2019	8.19	8.29	8.18	8.28
6450	NYSE	RMT	Mon, Jul 29, 2019	8.25	8.25	8.16	8.22
6449	NYSE	RMT	Fri, Jul 26, 2019	8.20	8.26	8.17	8.24
6448	NYSE	RMT	Thu, Jul 25, 2019	8.28	8.29	8.19	8.19
6447	NYSE	RMT	Wed, Jul 24, 2019	8.16	8.29	8.16	8.28
6446	NYSE	RMT	Tue, Jul 23, 2019	8.16	8.19	8.14	8.16
6445	NYSE	RMT	Mon, Jul 22, 2019	8.14	8.16	8.08	8.12
6444	NYSE	RMT	Fri, Jul 19, 2019	8.15	8.17	8.10	8.11
6443	NYSE	RMT	Thu, Jul 18, 2019	8.11	8.16	8.10	8.13
6442	NYSE	RMT	Wed, Jul 17, 2019	8.17	8.20	8.08	8.13
6441	NYSE	RMT	Tue, Jul 16, 2019	8.17	8.19	8.15	8.17
6440	NYSE	RMT	Mon, Jul 15, 2019	8.20	8.20	8.14	8.17
6439	NYSE	RMT	Fri, Jul 12, 2019	8.18	8.22	8.16	8.20
6438	NYSE	RMT	Thu, Jul 11, 2019	8.23	8.25	8.15	8.15
6437	NYSE	RMT	Wed, Jul 10, 2019	8.20	8.23	8.16	8.21
6436	NYSE	RMT	Tue, Jul 9, 2019	8.18	8.18	8.12	8.15
6435	NYSE	RMT	Mon, Jul 8, 2019	8.23	8.23	8.18	8.19
6434	NYSE	RMT	Fri, Jul 5, 2019	8.22	8.27	8.19	8.25
6433	NYSE	RMT	Wed, Jul 3, 2019	8.27	8.28	8.21	8.28
6432	NYSE	RMT	Tue, Jul 2, 2019	8.25	8.27	8.18	8.23
6431	NYSE	RMT	Mon, Jul 1, 2019	8.32	8.33	8.24	8.24
6430	NYSE	RMT	Fri, Jun 28, 2019	8.15	8.23	8.13	8.22
6429	NYSE	RMT	Thu, Jun 27, 2019	8.02	8.14	8.02	8.13
6428	NYSE	RMT	Wed, Jun 26, 2019	8.03	8.05	7.99	8.02
6427	NYSE	RMT	Tue, Jun 25, 2019	8.01	8.06	8.00	8.01
6426	NYSE	RMT	Mon, Jun 24, 2019	8.14	8.15	8.04	8.05
6425	NYSE	RMT	Fri, Jun 21, 2019	8.15	8.15	8.09	8.11
6424	NYSE	RMT	Thu, Jun 20, 2019	8.15	8.21	8.12	8.14
6423	NYSE	RMT	Wed, Jun 19, 2019	8.07	8.10	8.04	8.08
6422	NYSE	RMT	Tue, Jun 18, 2019	8.04	8.11	8.03	8.07
6421	NYSE	RMT	Mon, Jun 17, 2019	7.96	8.02	7.95	8.01
6420	NYSE	RMT	Fri, Jun 14, 2019	8.01	8.01	7.96	7.96
6419	NYSE	RMT	Thu, Jun 13, 2019	7.99	8.05	7.97	8.01
6418	NYSE	RMT	Wed, Jun 12, 2019	7.97	8.00	7.94	7.97
6417	NYSE	RMT	Tue, Jun 11, 2019	8.22	8.24	8.12	7.96
6416	NYSE	RMT	Mon, Jun 10, 2019	8.16	8.23	8.12	8.15
6415	NYSE	RMT	Fri, Jun 7, 2019	8.09	8.12	8.07	8.12
6414	NYSE	RMT	Thu, Jun 6, 2019	8.05	8.08	8.00	8.04
6413	NYSE	RMT	Wed, Jun 5, 2019	8.09	8.11	8.02	8.05
6412	NYSE	RMT	Tue, Jun 4, 2019	7.95	8.06	7.94	8.05
6411	NYSE	RMT	Mon, Jun 3, 2019	7.91	8.00	7.89	7.90
6410	NYSE	RMT	Fri, May 31, 2019	7.99	7.99	7.92	7.93
6409	NYSE	RMT	Thu, May 30, 2019	8.03	8.07	7.99	8.03
6408	NYSE	RMT	Wed, May 29, 2019	8.05	8.07	8.00	8.02
6407	NYSE	RMT	Tue, May 28, 2019	8.15	8.17	8.08	8.08
6406	NYSE	RMT	Fri, May 24, 2019	8.12	8.18	8.10	8.15
6405	NYSE	RMT	Thu, May 23, 2019	8.15	8.15	8.08	8.08
6404	NYSE	RMT	Wed, May 22, 2019	8.28	8.33	8.20	8.20
6403	NYSE	RMT	Tue, May 21, 2019	8.22	8.30	8.22	8.29
6402	NYSE	RMT	Mon, May 20, 2019	8.23	8.23	8.15	8.19
6401	NYSE	RMT	Fri, May 17, 2019	8.37	8.37	8.27	8.28
6400	NYSE	RMT	Thu, May 16, 2019	8.35	8.45	8.34	8.37
6399	NYSE	RMT	Wed, May 15, 2019	8.27	8.39	8.24	8.34
6398	NYSE	RMT	Tue, May 14, 2019	8.23	8.35	8.23	8.32
6397	NYSE	RMT	Mon, May 13, 2019	8.28	8.30	8.18	8.19
6396	NYSE	RMT	Fri, May 10, 2019	8.33	8.39	8.29	8.39
6395	NYSE	RMT	Thu, May 9, 2019	8.36	8.38	8.30	8.35
6394	NYSE	RMT	Wed, May 8, 2019	8.40	8.45	8.39	8.41
6393	NYSE	RMT	Tue, May 7, 2019	8.50	8.54	8.37	8.41
6392	NYSE	RMT	Mon, May 6, 2019	8.44	8.61	8.41	8.55
6391	NYSE	RMT	Fri, May 3, 2019	8.46	8.57	8.45	8.55
6390	NYSE	RMT	Thu, May 2, 2019	8.43	8.48	8.40	8.44
6389	NYSE	RMT	Wed, May 1, 2019	8.47	8.48	8.43	8.44
6388	NYSE	RMT	Tue, Apr 30, 2019	8.50	8.52	8.42	8.45
6387	NYSE	RMT	Mon, Apr 29, 2019	8.44	8.50	8.44	8.48
6386	NYSE	RMT	Fri, Apr 26, 2019	8.38	8.43	8.35	8.41
6385	NYSE	RMT	Thu, Apr 25, 2019	8.41	8.43	8.38	8.39
6384	NYSE	RMT	Wed, Apr 24, 2019	8.46	8.49	8.45	8.45
6383	NYSE	RMT	Tue, Apr 23, 2019	8.37	8.48	8.37	8.46
6382	NYSE	RMT	Mon, Apr 22, 2019	8.44	8.44	8.36	8.39
6381	NYSE	RMT	Thu, Apr 18, 2019	8.46	8.47	8.40	8.42
6380	NYSE	RMT	Wed, Apr 17, 2019	8.53	8.55	8.46	8.46
6379	NYSE	RMT	Tue, Apr 16, 2019	8.53	8.55	8.50	8.52
6378	NYSE	RMT	Mon, Apr 15, 2019	8.56	8.56	8.50	8.53
6377	NYSE	RMT	Fri, Apr 12, 2019	8.54	8.55	8.48	8.55
6376	NYSE	RMT	Thu, Apr 11, 2019	8.53	8.53	8.50	8.50
6375	NYSE	RMT	Wed, Apr 10, 2019	8.46	8.52	8.46	8.51
6374	NYSE	RMT	Tue, Apr 9, 2019	8.45	8.47	8.42	8.46
6373	NYSE	RMT	Mon, Apr 8, 2019	8.45	8.48	8.43	8.48
6372	NYSE	RMT	Fri, Apr 5, 2019	8.40	8.45	8.40	8.45
6371	NYSE	RMT	Thu, Apr 4, 2019	8.36	8.40	8.36	8.40
6370	NYSE	RMT	Wed, Apr 3, 2019	8.40	8.41	8.35	8.36
6369	NYSE	RMT	Tue, Apr 2, 2019	8.34	8.36	8.29	8.36
6368	NYSE	RMT	Mon, Apr 1, 2019	8.38	8.41	8.32	8.37
6367	NYSE	RMT	Fri, Mar 29, 2019	8.37	8.40	8.30	8.33
6366	NYSE	RMT	Thu, Mar 28, 2019	8.29	8.34	8.28	8.34
6365	NYSE	RMT	Wed, Mar 27, 2019	8.27	8.28	8.17	8.26
6364	NYSE	RMT	Tue, Mar 26, 2019	8.28	8.31	8.23	8.24
6363	NYSE	RMT	Mon, Mar 25, 2019	8.20	8.23	8.13	8.22
6362	NYSE	RMT	Fri, Mar 22, 2019	8.43	8.48	8.22	8.23
6361	NYSE	RMT	Thu, Mar 21, 2019	8.37	8.50	8.37	8.49
6360	NYSE	RMT	Wed, Mar 20, 2019	8.43	8.44	8.36	8.39
6359	NYSE	RMT	Tue, Mar 19, 2019	8.44	8.48	8.41	8.42
6358	NYSE	RMT	Mon, Mar 18, 2019	8.38	8.46	8.38	8.42
6357	NYSE	RMT	Fri, Mar 15, 2019	8.37	8.42	8.36	8.38
6356	NYSE	RMT	Thu, Mar 14, 2019	8.36	8.40	8.34	8.36
6355	NYSE	RMT	Wed, Mar 13, 2019	8.35	8.39	8.33	8.38
6354	NYSE	RMT	Tue, Mar 12, 2019	8.34	8.34	8.31	8.33
6353	NYSE	RMT	Mon, Mar 11, 2019	8.26	8.35	8.26	8.34
6352	NYSE	RMT	Fri, Mar 8, 2019	8.20	8.25	8.13	8.24
6351	NYSE	RMT	Thu, Mar 7, 2019	8.51	8.53	8.39	8.23
6350	NYSE	RMT	Wed, Mar 6, 2019	8.70	8.70	8.51	8.54
6349	NYSE	RMT	Tue, Mar 5, 2019	8.80	8.80	8.70	8.70
6348	NYSE	RMT	Mon, Mar 4, 2019	8.83	8.87	8.75	8.78
6347	NYSE	RMT	Fri, Mar 1, 2019	8.82	8.89	8.79	8.80
6346	NYSE	RMT	Thu, Feb 28, 2019	8.80	8.83	8.75	8.76
6345	NYSE	RMT	Wed, Feb 27, 2019	8.82	8.88	8.82	8.83
6344	NYSE	RMT	Tue, Feb 26, 2019	8.86	8.89	8.82	8.85
6343	NYSE	RMT	Mon, Feb 25, 2019	8.80	8.89	8.80	8.89
6342	NYSE	RMT	Fri, Feb 22, 2019	8.75	8.80	8.71	8.79
6341	NYSE	RMT	Thu, Feb 21, 2019	8.74	8.74	8.70	8.71
6340	NYSE	RMT	Wed, Feb 20, 2019	8.69	8.75	8.67	8.74
6339	NYSE	RMT	Tue, Feb 19, 2019	8.63	8.68	8.62	8.66
6338	NYSE	RMT	Fri, Feb 15, 2019	8.62	8.68	8.58	8.64
6337	NYSE	RMT	Thu, Feb 14, 2019	8.56	8.61	8.55	8.58
6336	NYSE	RMT	Wed, Feb 13, 2019	8.50	8.59	8.48	8.58
6335	NYSE	RMT	Tue, Feb 12, 2019	8.44	8.50	8.44	8.49
6334	NYSE	RMT	Mon, Feb 11, 2019	8.37	8.41	8.37	8.40
6333	NYSE	RMT	Fri, Feb 8, 2019	8.36	8.39	8.33	8.36
6332	NYSE	RMT	Thu, Feb 7, 2019	8.46	8.46	8.34	8.42
6331	NYSE	RMT	Wed, Feb 6, 2019	8.45	8.49	8.42	8.49
6330	NYSE	RMT	Tue, Feb 5, 2019	8.44	8.48	8.42	8.42
6329	NYSE	RMT	Mon, Feb 4, 2019	8.35	8.44	8.35	8.44
6328	NYSE	RMT	Fri, Feb 1, 2019	8.34	8.40	8.32	8.34
6327	NYSE	RMT	Thu, Jan 31, 2019	8.26	8.36	8.25	8.30
6326	NYSE	RMT	Wed, Jan 30, 2019	8.20	8.28	8.16	8.26
6325	NYSE	RMT	Tue, Jan 29, 2019	8.17	8.20	8.15	8.16
6324	NYSE	RMT	Mon, Jan 28, 2019	8.11	8.20	8.10	8.17
6323	NYSE	RMT	Fri, Jan 25, 2019	8.14	8.23	8.14	8.20
6322	NYSE	RMT	Thu, Jan 24, 2019	8.08	8.17	8.08	8.10
6321	NYSE	RMT	Wed, Jan 23, 2019	8.10	8.16	8.04	8.05
6320	NYSE	RMT	Tue, Jan 22, 2019	8.20	8.20	8.06	8.07
6319	NYSE	RMT	Fri, Jan 18, 2019	8.22	8.29	8.20	8.24
6318	NYSE	RMT	Thu, Jan 17, 2019	8.14	8.21	8.12	8.20
6317	NYSE	RMT	Wed, Jan 16, 2019	8.10	8.18	8.10	8.14
6316	NYSE	RMT	Tue, Jan 15, 2019	7.98	8.10	7.96	8.09
6315	NYSE	RMT	Mon, Jan 14, 2019	7.98	8.02	7.94	7.97
6314	NYSE	RMT	Fri, Jan 11, 2019	8.01	8.03	7.96	8.01
6313	NYSE	RMT	Thu, Jan 10, 2019	8.03	8.09	7.99	8.03
6312	NYSE	RMT	Wed, Jan 9, 2019	8.03	8.10	8.01	8.02
6311	NYSE	RMT	Tue, Jan 8, 2019	7.89	8.01	7.87	8.00
6310	NYSE	RMT	Mon, Jan 7, 2019	7.66	7.88	7.66	7.82
6309	NYSE	RMT	Fri, Jan 4, 2019	7.55	7.70	7.50	7.64
6308	NYSE	RMT	Thu, Jan 3, 2019	7.46	7.53	7.45	7.49
6307	NYSE	RMT	Wed, Jan 2, 2019	7.37	7.55	7.31	7.52
6306	NYSE	RMT	Mon, Dec 31, 2018	7.39	7.48	7.34	7.42
6305	NYSE	RMT	Fri, Dec 28, 2018	7.34	7.39	7.24	7.35
6304	NYSE	RMT	Thu, Dec 27, 2018	7.18	7.25	7.09	7.25
6303	NYSE	RMT	Wed, Dec 26, 2018	6.96	7.26	6.95	7.23
6302	NYSE	RMT	Mon, Dec 24, 2018	6.97	7.02	6.91	6.97
6301	NYSE	RMT	Fri, Dec 21, 2018	7.18	7.23	6.96	6.99
6300	NYSE	RMT	Thu, Dec 20, 2018	7.39	7.41	7.02	7.18
6299	NYSE	RMT	Wed, Dec 19, 2018	7.50	7.59	7.40	7.40
6298	NYSE	RMT	Tue, Dec 18, 2018	7.64	7.68	7.53	7.55
6297	NYSE	RMT	Mon, Dec 17, 2018	7.81	7.86	7.58	7.61
6296	NYSE	RMT	Fri, Dec 14, 2018	8.02	8.04	7.77	7.83
6295	NYSE	RMT	Thu, Dec 13, 2018	8.16	8.18	8.02	8.07
6294	NYSE	RMT	Wed, Dec 12, 2018	8.11	8.19	8.08	8.13
6293	NYSE	RMT	Tue, Dec 11, 2018	8.32	8.34	8.14	8.01
6292	NYSE	RMT	Mon, Dec 10, 2018	8.26	8.28	8.09	8.23
6291	NYSE	RMT	Fri, Dec 7, 2018	8.36	8.38	8.21	8.26
6290	NYSE	RMT	Thu, Dec 6, 2018	8.32	8.37	8.24	8.36
6289	NYSE	RMT	Tue, Dec 4, 2018	8.70	8.70	8.37	8.42
6288	NYSE	RMT	Mon, Dec 3, 2018	8.78	8.83	8.69	8.72
6287	NYSE	RMT	Fri, Nov 30, 2018	8.64	8.72	8.62	8.70
6286	NYSE	RMT	Thu, Nov 29, 2018	8.67	8.68	8.59	8.65
6285	NYSE	RMT	Wed, Nov 28, 2018	8.47	8.66	8.40	8.65
6284	NYSE	RMT	Tue, Nov 27, 2018	8.50	8.55	8.43	8.45
6283	NYSE	RMT	Mon, Nov 26, 2018	8.55	8.60	8.49	8.55
6282	NYSE	RMT	Fri, Nov 23, 2018	8.38	8.50	8.36	8.50
6281	NYSE	RMT	Wed, Nov 21, 2018	8.36	8.46	8.36	8.42
6280	NYSE	RMT	Tue, Nov 20, 2018	8.34	8.43	8.30	8.32
6279	NYSE	RMT	Mon, Nov 19, 2018	8.67	8.67	8.48	8.49
6278	NYSE	RMT	Fri, Nov 16, 2018	8.62	8.68	8.57	8.67
6277	NYSE	RMT	Thu, Nov 15, 2018	8.56	8.68	8.55	8.64
6276	NYSE	RMT	Wed, Nov 14, 2018	8.74	8.75	8.57	8.61
6275	NYSE	RMT	Tue, Nov 13, 2018	8.76	8.83	8.68	8.69
6274	NYSE	RMT	Mon, Nov 12, 2018	8.88	8.91	8.70	8.76
6273	NYSE	RMT	Fri, Nov 9, 2018	8.97	8.99	8.86	8.89
6272	NYSE	RMT	Thu, Nov 8, 2018	9.01	9.10	8.99	9.01
6271	NYSE	RMT	Wed, Nov 7, 2018	8.96	9.05	8.94	9.03
6270	NYSE	RMT	Tue, Nov 6, 2018	8.92	8.99	8.89	8.92
6269	NYSE	RMT	Mon, Nov 5, 2018	8.94	8.98	8.89	8.95
6268	NYSE	RMT	Fri, Nov 2, 2018	8.91	8.99	8.86	8.90
6267	NYSE	RMT	Thu, Nov 1, 2018	8.73	8.89	8.73	8.89
6266	NYSE	RMT	Wed, Oct 31, 2018	8.68	8.75	8.64	8.67
6265	NYSE	RMT	Tue, Oct 30, 2018	8.53	8.62	8.51	8.59
6264	NYSE	RMT	Mon, Oct 29, 2018	8.61	8.75	8.47	8.54
6263	NYSE	RMT	Fri, Oct 26, 2018	8.66	8.68	8.49	8.57
6262	NYSE	RMT	Thu, Oct 25, 2018	8.65	8.78	8.60	8.74
6261	NYSE	RMT	Wed, Oct 24, 2018	8.87	9.01	8.58	8.60
6260	NYSE	RMT	Tue, Oct 23, 2018	8.91	8.94	8.76	8.90
6259	NYSE	RMT	Mon, Oct 22, 2018	9.10	9.15	8.92	9.00
6258	NYSE	RMT	Fri, Oct 19, 2018	9.17	9.23	9.07	9.09
6257	NYSE	RMT	Thu, Oct 18, 2018	9.30	9.30	9.14	9.15
6256	NYSE	RMT	Wed, Oct 17, 2018	9.25	9.29	9.17	9.29
6255	NYSE	RMT	Tue, Oct 16, 2018	9.09	9.27	9.04	9.27
6254	NYSE	RMT	Mon, Oct 15, 2018	9.00	9.05	8.90	9.03
6253	NYSE	RMT	Fri, Oct 12, 2018	9.01	9.12	8.92	8.98
6252	NYSE	RMT	Thu, Oct 11, 2018	9.19	9.26	8.86	8.90
6251	NYSE	RMT	Wed, Oct 10, 2018	9.44	9.50	9.13	9.21
6250	NYSE	RMT	Tue, Oct 9, 2018	9.49	9.58	9.41	9.47
6249	NYSE	RMT	Mon, Oct 8, 2018	9.53	9.63	9.47	9.50
6248	NYSE	RMT	Fri, Oct 5, 2018	9.80	9.85	9.48	9.60
6247	NYSE	RMT	Thu, Oct 4, 2018	10.01	10.04	9.80	9.81
6246	NYSE	RMT	Wed, Oct 3, 2018	9.98	10.05	9.98	10.01
6245	NYSE	RMT	Tue, Oct 2, 2018	10.12	10.17	10.00	10.00
6244	NYSE	RMT	Mon, Oct 1, 2018	10.25	10.29	10.12	10.12
6243	NYSE	RMT	Fri, Sep 28, 2018	10.15	10.24	10.15	10.21
6242	NYSE	RMT	Thu, Sep 27, 2018	10.20	10.27	10.15	10.17
6241	NYSE	RMT	Wed, Sep 26, 2018	10.33	10.35	10.20	10.21
6240	NYSE	RMT	Tue, Sep 25, 2018	10.28	10.32	10.27	10.29
6239	NYSE	RMT	Mon, Sep 24, 2018	10.28	10.29	10.24	10.27
6238	NYSE	RMT	Fri, Sep 21, 2018	10.30	10.31	10.23	10.27
6237	NYSE	RMT	Thu, Sep 20, 2018	10.22	10.30	10.20	10.28
6236	NYSE	RMT	Wed, Sep 19, 2018	10.27	10.28	10.16	10.18
6235	NYSE	RMT	Tue, Sep 18, 2018	10.19	10.26	10.19	10.22
6234	NYSE	RMT	Mon, Sep 17, 2018	10.29	10.29	10.16	10.16
6233	NYSE	RMT	Fri, Sep 14, 2018	10.25	10.32	10.20	10.26
6232	NYSE	RMT	Thu, Sep 13, 2018	10.31	10.36	10.25	10.25
6231	NYSE	RMT	Wed, Sep 12, 2018	10.49	10.51	10.42	10.24
6230	NYSE	RMT	Tue, Sep 11, 2018	10.47	10.53	10.44	10.47
6229	NYSE	RMT	Mon, Sep 10, 2018	10.45	10.50	10.42	10.49
6228	NYSE	RMT	Fri, Sep 7, 2018	10.41	10.45	10.36	10.38
6227	NYSE	RMT	Thu, Sep 6, 2018	10.54	10.56	10.43	10.43
6226	NYSE	RMT	Wed, Sep 5, 2018	10.57	10.62	10.50	10.54
6225	NYSE	RMT	Tue, Sep 4, 2018	10.63	10.64	10.60	10.60
6224	NYSE	RMT	Fri, Aug 31, 2018	10.62	10.67	10.61	10.67
6223	NYSE	RMT	Thu, Aug 30, 2018	10.64	10.68	10.59	10.60
6222	NYSE	RMT	Wed, Aug 29, 2018	10.61	10.66	10.59	10.65
6221	NYSE	RMT	Tue, Aug 28, 2018	10.62	10.63	10.58	10.62
6220	NYSE	RMT	Mon, Aug 27, 2018	10.67	10.68	10.58	10.58
6219	NYSE	RMT	Fri, Aug 24, 2018	10.61	10.65	10.61	10.63
6218	NYSE	RMT	Thu, Aug 23, 2018	10.64	10.65	10.56	10.56
6217	NYSE	RMT	Wed, Aug 22, 2018	10.65	10.65	10.62	10.62
6216	NYSE	RMT	Tue, Aug 21, 2018	10.60	10.64	10.55	10.64
6215	NYSE	RMT	Mon, Aug 20, 2018	10.54	10.57	10.50	10.56
6214	NYSE	RMT	Fri, Aug 17, 2018	10.47	10.53	10.43	10.53
6213	NYSE	RMT	Thu, Aug 16, 2018	10.35	10.47	10.35	10.47
6212	NYSE	RMT	Wed, Aug 15, 2018	10.42	10.44	10.30	10.30
6211	NYSE	RMT	Tue, Aug 14, 2018	10.44	10.46	10.42	10.46
6210	NYSE	RMT	Mon, Aug 13, 2018	10.41	10.50	10.40	10.42
6209	NYSE	RMT	Fri, Aug 10, 2018	10.43	10.45	10.40	10.44
6208	NYSE	RMT	Thu, Aug 9, 2018	10.47	10.53	10.46	10.46
6207	NYSE	RMT	Wed, Aug 8, 2018	10.48	10.48	10.44	10.47
6206	NYSE	RMT	Tue, Aug 7, 2018	10.48	10.53	10.46	10.48
6205	NYSE	RMT	Mon, Aug 6, 2018	10.36	10.43	10.36	10.43
6204	NYSE	RMT	Fri, Aug 3, 2018	10.49	10.49	10.36	10.37
6203	NYSE	RMT	Thu, Aug 2, 2018	10.42	10.50	10.41	10.50
6202	NYSE	RMT	Wed, Aug 1, 2018	10.44	10.48	10.40	10.45
6201	NYSE	RMT	Tue, Jul 31, 2018	10.47	10.50	10.44	10.47
6200	NYSE	RMT	Mon, Jul 30, 2018	10.47	10.52	10.42	10.45
6199	NYSE	RMT	Fri, Jul 27, 2018	10.54	10.55	10.39	10.47
6198	NYSE	RMT	Thu, Jul 26, 2018	10.47	10.52	10.47	10.52
6197	NYSE	RMT	Wed, Jul 25, 2018	10.47	10.54	10.43	10.48
6196	NYSE	RMT	Tue, Jul 24, 2018	10.62	10.63	10.45	10.45
6195	NYSE	RMT	Mon, Jul 23, 2018	10.53	10.55	10.50	10.55
6194	NYSE	RMT	Fri, Jul 20, 2018	10.45	10.53	10.45	10.52
6193	NYSE	RMT	Thu, Jul 19, 2018	10.40	10.48	10.40	10.44
6192	NYSE	RMT	Wed, Jul 18, 2018	10.39	10.43	10.35	10.42
6191	NYSE	RMT	Tue, Jul 17, 2018	10.23	10.38	10.22	10.38
6190	NYSE	RMT	Mon, Jul 16, 2018	10.31	10.31	10.21	10.25
6189	NYSE	RMT	Fri, Jul 13, 2018	10.34	10.39	10.26	10.30
6188	NYSE	RMT	Thu, Jul 12, 2018	10.32	10.37	10.29	10.34
6187	NYSE	RMT	Wed, Jul 11, 2018	10.29	10.34	10.26	10.30
6186	NYSE	RMT	Tue, Jul 10, 2018	10.36	10.46	10.26	10.32
6185	NYSE	RMT	Mon, Jul 9, 2018	10.33	10.50	10.33	10.36
6184	NYSE	RMT	Fri, Jul 6, 2018	10.25	10.32	10.23	10.32
6183	NYSE	RMT	Thu, Jul 5, 2018	10.24	10.24	10.10	10.21
6182	NYSE	RMT	Tue, Jul 3, 2018	10.10	10.18	10.08	10.16
6181	NYSE	RMT	Mon, Jul 2, 2018	9.98	10.10	9.98	10.10
6180	NYSE	RMT	Fri, Jun 29, 2018	9.97	10.04	9.97	9.99
6179	NYSE	RMT	Thu, Jun 28, 2018	9.95	9.96	9.91	9.95
6178	NYSE	RMT	Wed, Jun 27, 2018	10.15	10.15	9.95	9.96
6177	NYSE	RMT	Tue, Jun 26, 2018	10.01	10.17	10.00	10.12
6176	NYSE	RMT	Mon, Jun 25, 2018	10.08	10.12	9.97	10.01
6175	NYSE	RMT	Fri, Jun 22, 2018	10.17	10.22	10.06	10.07
6174	NYSE	RMT	Thu, Jun 21, 2018	10.25	10.27	10.12	10.12
6173	NYSE	RMT	Wed, Jun 20, 2018	10.28	10.32	10.17	10.22
6172	NYSE	RMT	Tue, Jun 19, 2018	10.24	10.28	10.18	10.27
6171	NYSE	RMT	Mon, Jun 18, 2018	10.20	10.26	10.18	10.26
6170	NYSE	RMT	Fri, Jun 15, 2018	10.19	10.23	10.17	10.23
6169	NYSE	RMT	Thu, Jun 14, 2018	10.16	10.20	10.13	10.20
6168	NYSE	RMT	Wed, Jun 13, 2018	10.18	10.21	10.11	10.13
6167	NYSE	RMT	Tue, Jun 12, 2018	10.16	10.17	10.09	10.15
6166	NYSE	RMT	Mon, Jun 11, 2018	10.15	10.19	10.14	10.14
6165	NYSE	RMT	Fri, Jun 8, 2018	10.19	10.22	10.14	10.18
6164	NYSE	RMT	Thu, Jun 7, 2018	10.35	10.38	10.31	10.15
6163	NYSE	RMT	Wed, Jun 6, 2018	10.34	10.39	10.33	10.36
6162	NYSE	RMT	Tue, Jun 5, 2018	10.27	10.29	10.24	10.28
6161	NYSE	RMT	Mon, Jun 4, 2018	10.27	10.29	10.15	10.24
6160	NYSE	RMT	Fri, Jun 1, 2018	10.16	10.21	10.16	10.21
6159	NYSE	RMT	Thu, May 31, 2018	10.17	10.21	10.11	10.13
6158	NYSE	RMT	Wed, May 30, 2018	10.05	10.18	10.05	10.16
6157	NYSE	RMT	Tue, May 29, 2018	10.03	10.05	9.96	10.03
6156	NYSE	RMT	Fri, May 25, 2018	10.05	10.06	10.01	10.03
6155	NYSE	RMT	Thu, May 24, 2018	9.98	10.03	9.97	10.03
6154	NYSE	RMT	Wed, May 23, 2018	9.99	9.99	9.93	9.97
6153	NYSE	RMT	Tue, May 22, 2018	10.07	10.07	9.98	10.02
6152	NYSE	RMT	Mon, May 21, 2018	9.90	10.04	9.90	10.04
6151	NYSE	RMT	Fri, May 18, 2018	9.94	9.95	9.92	9.95
6150	NYSE	RMT	Thu, May 17, 2018	9.90	9.95	9.90	9.92
6149	NYSE	RMT	Wed, May 16, 2018	9.86	9.93	9.83	9.89
6148	NYSE	RMT	Tue, May 15, 2018	9.87	9.90	9.80	9.87
6147	NYSE	RMT	Mon, May 14, 2018	9.90	9.90	9.88	9.89
6146	NYSE	RMT	Fri, May 11, 2018	9.84	9.87	9.83	9.87
6145	NYSE	RMT	Thu, May 10, 2018	9.81	9.86	9.77	9.83
6144	NYSE	RMT	Wed, May 9, 2018	9.77	9.79	9.73	9.79
6143	NYSE	RMT	Tue, May 8, 2018	9.82	9.82	9.73	9.78
6142	NYSE	RMT	Mon, May 7, 2018	9.74	9.82	9.70	9.82
6141	NYSE	RMT	Fri, May 4, 2018	9.58	9.70	9.58	9.67
6140	NYSE	RMT	Thu, May 3, 2018	9.63	9.65	9.57	9.63
6139	NYSE	RMT	Wed, May 2, 2018	9.53	9.63	9.53	9.61
6138	NYSE	RMT	Tue, May 1, 2018	9.60	9.60	9.53	9.55
6137	NYSE	RMT	Mon, Apr 30, 2018	9.62	9.64	9.57	9.58
6136	NYSE	RMT	Fri, Apr 27, 2018	9.67	9.67	9.61	9.63
6135	NYSE	RMT	Thu, Apr 26, 2018	9.57	9.64	9.55	9.63
6134	NYSE	RMT	Wed, Apr 25, 2018	9.61	9.61	9.55	9.59
6133	NYSE	RMT	Tue, Apr 24, 2018	9.66	9.70	9.58	9.61
6132	NYSE	RMT	Mon, Apr 23, 2018	9.75	9.75	9.62	9.65
6131	NYSE	RMT	Fri, Apr 20, 2018	9.72	9.73	9.68	9.68
6130	NYSE	RMT	Thu, Apr 19, 2018	9.80	9.82	9.72	9.74
6129	NYSE	RMT	Wed, Apr 18, 2018	9.80	9.81	9.78	9.79
6128	NYSE	RMT	Tue, Apr 17, 2018	9.73	9.80	9.73	9.80
6127	NYSE	RMT	Mon, Apr 16, 2018	9.73	9.74	9.69	9.71
6126	NYSE	RMT	Fri, Apr 13, 2018	9.77	9.77	9.64	9.66
6125	NYSE	RMT	Thu, Apr 12, 2018	9.62	9.70	9.62	9.69
6124	NYSE	RMT	Wed, Apr 11, 2018	9.55	9.65	9.55	9.60
6123	NYSE	RMT	Tue, Apr 10, 2018	9.62	9.62	9.53	9.57
6122	NYSE	RMT	Mon, Apr 9, 2018	9.56	9.62	9.44	9.51
6121	NYSE	RMT	Fri, Apr 6, 2018	9.45	9.99	9.34	9.54
6120	NYSE	RMT	Thu, Apr 5, 2018	9.41	9.49	9.32	9.49
6119	NYSE	RMT	Wed, Apr 4, 2018	9.17	9.36	9.15	9.36
6118	NYSE	RMT	Tue, Apr 3, 2018	9.19	9.27	9.16	9.23
6117	NYSE	RMT	Mon, Apr 2, 2018	9.35	9.38	9.16	9.20
6116	NYSE	RMT	Thu, Mar 29, 2018	9.31	9.42	9.27	9.36
6115	NYSE	RMT	Wed, Mar 28, 2018	9.31	9.34	9.20	9.30
6114	NYSE	RMT	Tue, Mar 27, 2018	9.40	9.44	9.30	9.32
6113	NYSE	RMT	Mon, Mar 26, 2018	9.42	9.44	9.31	9.40
6112	NYSE	RMT	Fri, Mar 23, 2018	9.54	9.55	9.32	9.34
6111	NYSE	RMT	Thu, Mar 22, 2018	9.53	9.56	9.45	9.49
6110	NYSE	RMT	Wed, Mar 21, 2018	9.52	9.65	9.50	9.61
6109	NYSE	RMT	Tue, Mar 20, 2018	9.54	9.56	9.49	9.53
6108	NYSE	RMT	Mon, Mar 19, 2018	9.56	9.65	9.44	9.51
6107	NYSE	RMT	Fri, Mar 16, 2018	9.54	9.60	9.54	9.60
6106	NYSE	RMT	Thu, Mar 15, 2018	9.60	9.64	9.53	9.55
6105	NYSE	RMT	Wed, Mar 14, 2018	9.68	9.70	9.58	9.60
6104	NYSE	RMT	Tue, Mar 13, 2018	9.69	9.72	9.61	9.63
6103	NYSE	RMT	Mon, Mar 12, 2018	9.68	9.69	9.62	9.65
6102	NYSE	RMT	Fri, Mar 9, 2018	9.59	9.65	9.51	9.63
6101	NYSE	RMT	Thu, Mar 8, 2018	9.67	9.70	9.65	9.51
6100	NYSE	RMT	Wed, Mar 7, 2018	9.50	9.66	9.50	9.66
6099	NYSE	RMT	Tue, Mar 6, 2018	9.52	9.53	9.46	9.53
6098	NYSE	RMT	Mon, Mar 5, 2018	9.38	9.50	9.34	9.49
6097	NYSE	RMT	Fri, Mar 2, 2018	9.31	9.39	9.25	9.37
6096	NYSE	RMT	Thu, Mar 1, 2018	9.41	9.41	9.31	9.33
6095	NYSE	RMT	Wed, Feb 28, 2018	9.45	9.50	9.40	9.41
6094	NYSE	RMT	Tue, Feb 27, 2018	9.52	9.54	9.42	9.43
6093	NYSE	RMT	Mon, Feb 26, 2018	9.53	9.54	9.49	9.52
6092	NYSE	RMT	Fri, Feb 23, 2018	9.44	9.47	9.38	9.46
6091	NYSE	RMT	Thu, Feb 22, 2018	9.41	9.43	9.37	9.39
6090	NYSE	RMT	Wed, Feb 21, 2018	9.38	9.45	9.35	9.37
6089	NYSE	RMT	Tue, Feb 20, 2018	9.44	9.51	9.34	9.37
6088	NYSE	RMT	Fri, Feb 16, 2018	9.42	9.49	9.37	9.44
6087	NYSE	RMT	Thu, Feb 15, 2018	9.38	9.42	9.30	9.42
6086	NYSE	RMT	Wed, Feb 14, 2018	9.17	9.34	9.17	9.32
6085	NYSE	RMT	Tue, Feb 13, 2018	9.15	9.23	9.13	9.23
6084	NYSE	RMT	Mon, Feb 12, 2018	9.15	9.22	9.01	9.16
6083	NYSE	RMT	Fri, Feb 9, 2018	9.11	9.15	8.90	9.13
6082	NYSE	RMT	Thu, Feb 8, 2018	9.29	9.34	9.05	9.06
6081	NYSE	RMT	Wed, Feb 7, 2018	9.24	9.31	9.22	9.26
6080	NYSE	RMT	Tue, Feb 6, 2018	9.00	9.26	8.99	9.23
6079	NYSE	RMT	Mon, Feb 5, 2018	9.37	9.37	9.07	9.13
6078	NYSE	RMT	Fri, Feb 2, 2018	9.58	9.58	9.45	9.46
6077	NYSE	RMT	Thu, Feb 1, 2018	9.56	9.63	9.56	9.63
6076	NYSE	RMT	Wed, Jan 31, 2018	9.60	9.64	9.56	9.61
6075	NYSE	RMT	Tue, Jan 30, 2018	9.72	9.72	9.52	9.55
6074	NYSE	RMT	Mon, Jan 29, 2018	9.85	9.87	9.79	9.80
6073	NYSE	RMT	Fri, Jan 26, 2018	9.85	9.89	9.81	9.88
6072	NYSE	RMT	Thu, Jan 25, 2018	9.86	9.89	9.76	9.82
6071	NYSE	RMT	Wed, Jan 24, 2018	9.89	9.93	9.80	9.82
6070	NYSE	RMT	Tue, Jan 23, 2018	9.81	9.87	9.80	9.87
6069	NYSE	RMT	Mon, Jan 22, 2018	9.77	9.85	9.77	9.82
6068	NYSE	RMT	Fri, Jan 19, 2018	9.71	9.78	9.71	9.74
6067	NYSE	RMT	Thu, Jan 18, 2018	9.75	9.77	9.71	9.71
6066	NYSE	RMT	Wed, Jan 17, 2018	9.75	9.80	9.69	9.77
6065	NYSE	RMT	Tue, Jan 16, 2018	9.83	9.91	9.70	9.70
6064	NYSE	RMT	Fri, Jan 12, 2018	9.72	9.86	9.71	9.78
6063	NYSE	RMT	Thu, Jan 11, 2018	9.63	9.76	9.62	9.70
6062	NYSE	RMT	Wed, Jan 10, 2018	9.52	9.65	9.51	9.58
6061	NYSE	RMT	Tue, Jan 9, 2018	9.55	9.60	9.52	9.52
6060	NYSE	RMT	Mon, Jan 8, 2018	9.58	9.61	9.52	9.52
6059	NYSE	RMT	Fri, Jan 5, 2018	9.62	9.64	9.56	9.56
6058	NYSE	RMT	Thu, Jan 4, 2018	9.50	9.65	9.50	9.56
6057	NYSE	RMT	Wed, Jan 3, 2018	9.47	9.54	9.44	9.49
6056	NYSE	RMT	Tue, Jan 2, 2018	9.50	9.50	9.43	9.43
6055	NYSE	RMT	Fri, Dec 29, 2017	9.45	9.48	9.43	9.44
6054	NYSE	RMT	Thu, Dec 28, 2017	9.47	9.48	9.43	9.45
6053	NYSE	RMT	Wed, Dec 27, 2017	9.43	9.52	9.43	9.47
6052	NYSE	RMT	Tue, Dec 26, 2017	9.38	9.46	9.38	9.40
6051	NYSE	RMT	Fri, Dec 22, 2017	9.36	9.43	9.36	9.39
6050	NYSE	RMT	Thu, Dec 21, 2017	9.36	9.42	9.35	9.36
6049	NYSE	RMT	Wed, Dec 20, 2017	9.41	9.43	9.34	9.34
6048	NYSE	RMT	Tue, Dec 19, 2017	9.38	9.41	9.33	9.39
6047	NYSE	RMT	Mon, Dec 18, 2017	9.31	9.39	9.30	9.33
6046	NYSE	RMT	Fri, Dec 15, 2017	9.13	9.30	9.13	9.29
6045	NYSE	RMT	Thu, Dec 14, 2017	9.19	9.21	9.10	9.11
6044	NYSE	RMT	Wed, Dec 13, 2017	9.10	9.20	9.10	9.16
6043	NYSE	RMT	Tue, Dec 12, 2017	9.14	9.15	9.06	9.09
6042	NYSE	RMT	Mon, Dec 11, 2017	9.32	9.33	9.27	9.10
6041	NYSE	RMT	Fri, Dec 8, 2017	9.37	9.41	9.27	9.30
6040	NYSE	RMT	Thu, Dec 7, 2017	9.36	9.40	9.32	9.35
6039	NYSE	RMT	Wed, Dec 6, 2017	9.37	9.38	9.32	9.35
6038	NYSE	RMT	Tue, Dec 5, 2017	9.42	9.44	9.36	9.37
6037	NYSE	RMT	Mon, Dec 4, 2017	9.52	9.52	9.40	9.42
6036	NYSE	RMT	Fri, Dec 1, 2017	9.48	9.49	9.25	9.48
6035	NYSE	RMT	Thu, Nov 30, 2017	9.51	9.51	9.41	9.47
6034	NYSE	RMT	Wed, Nov 29, 2017	9.44	9.53	9.44	9.47
6033	NYSE	RMT	Tue, Nov 28, 2017	9.39	9.46	9.30	9.44
6032	NYSE	RMT	Mon, Nov 27, 2017	9.40	9.41	9.35	9.37
6031	NYSE	RMT	Fri, Nov 24, 2017	9.30	9.37	9.30	9.36
6030	NYSE	RMT	Wed, Nov 22, 2017	9.30	9.35	9.25	9.28
6029	NYSE	RMT	Tue, Nov 21, 2017	9.24	9.30	9.24	9.27
6028	NYSE	RMT	Mon, Nov 20, 2017	9.22	9.23	9.18	9.20
6027	NYSE	RMT	Fri, Nov 17, 2017	9.13	9.24	9.13	9.24
6026	NYSE	RMT	Thu, Nov 16, 2017	9.00	9.10	8.96	9.10
6025	NYSE	RMT	Wed, Nov 15, 2017	8.89	8.99	8.85	8.96
6024	NYSE	RMT	Tue, Nov 14, 2017	9.04	9.04	8.95	9.00
6023	NYSE	RMT	Mon, Nov 13, 2017	9.07	9.10	9.00	9.04
6022	NYSE	RMT	Fri, Nov 10, 2017	9.08	9.13	9.08	9.09
6021	NYSE	RMT	Thu, Nov 9, 2017	9.10	9.13	8.99	9.10
6020	NYSE	RMT	Wed, Nov 8, 2017	9.19	9.22	9.13	9.17
6019	NYSE	RMT	Tue, Nov 7, 2017	9.34	9.34	9.20	9.21
6018	NYSE	RMT	Mon, Nov 6, 2017	9.34	9.34	9.28	9.33
6017	NYSE	RMT	Fri, Nov 3, 2017	9.35	9.35	9.30	9.34
6016	NYSE	RMT	Thu, Nov 2, 2017	9.30	9.33	9.26	9.32
6015	NYSE	RMT	Wed, Nov 1, 2017	9.45	9.45	9.27	9.30
6014	NYSE	RMT	Tue, Oct 31, 2017	9.30	9.37	9.28	9.37
6013	NYSE	RMT	Mon, Oct 30, 2017	9.31	9.33	9.22	9.28
6012	NYSE	RMT	Fri, Oct 27, 2017	9.26	9.31	9.23	9.31
6011	NYSE	RMT	Thu, Oct 26, 2017	9.25	9.29	9.21	9.22
6010	NYSE	RMT	Wed, Oct 25, 2017	9.34	9.40	9.23	9.25
6009	NYSE	RMT	Tue, Oct 24, 2017	9.34	9.40	9.33	9.40
6008	NYSE	RMT	Mon, Oct 23, 2017	9.38	9.40	9.30	9.32
6007	NYSE	RMT	Fri, Oct 20, 2017	9.47	9.47	9.34	9.36
6006	NYSE	RMT	Thu, Oct 19, 2017	9.34	9.42	9.30	9.42
6005	NYSE	RMT	Wed, Oct 18, 2017	9.41	9.42	9.36	9.38
6004	NYSE	RMT	Tue, Oct 17, 2017	9.42	9.42	9.36	9.38
6003	NYSE	RMT	Mon, Oct 16, 2017	9.45	9.49	9.41	9.42
6002	NYSE	RMT	Fri, Oct 13, 2017	9.39	9.48	9.36	9.41
6001	NYSE	RMT	Thu, Oct 12, 2017	9.43	9.43	9.36	9.40
6000	NYSE	RMT	Wed, Oct 11, 2017	9.41	9.41	9.38	9.41
5999	NYSE	RMT	Tue, Oct 10, 2017	9.45	9.45	9.30	9.37
5998	NYSE	RMT	Mon, Oct 9, 2017	9.40	9.45	9.38	9.42
5997	NYSE	RMT	Fri, Oct 6, 2017	9.39	9.44	9.36	9.37
5996	NYSE	RMT	Thu, Oct 5, 2017	9.41	9.45	9.38	9.42
5995	NYSE	RMT	Wed, Oct 4, 2017	9.43	9.49	9.35	9.41
5994	NYSE	RMT	Tue, Oct 3, 2017	9.45	9.49	9.35	9.46
5993	NYSE	RMT	Mon, Oct 2, 2017	9.40	9.42	9.39	9.42
5992	NYSE	RMT	Fri, Sep 29, 2017	9.30	9.42	9.30	9.38
5991	NYSE	RMT	Thu, Sep 28, 2017	9.16	9.29	9.16	9.26
5990	NYSE	RMT	Wed, Sep 27, 2017	9.10	9.21	9.05	9.19
5989	NYSE	RMT	Tue, Sep 26, 2017	8.97	9.08	8.97	9.08
5988	NYSE	RMT	Mon, Sep 25, 2017	8.94	8.96	8.92	8.96
5987	NYSE	RMT	Fri, Sep 22, 2017	8.87	8.94	8.87	8.94
5986	NYSE	RMT	Thu, Sep 21, 2017	8.90	8.93	8.85	8.87
5985	NYSE	RMT	Wed, Sep 20, 2017	8.87	8.91	8.82	8.91
5984	NYSE	RMT	Tue, Sep 19, 2017	8.78	8.87	8.76	8.83
5983	NYSE	RMT	Mon, Sep 18, 2017	8.73	8.77	8.71	8.77
5982	NYSE	RMT	Fri, Sep 15, 2017	8.63	8.71	8.61	8.69
5981	NYSE	RMT	Thu, Sep 14, 2017	8.63	8.67	8.62	8.63
5980	NYSE	RMT	Wed, Sep 13, 2017	8.53	8.65	8.53	8.65
5979	NYSE	RMT	Tue, Sep 12, 2017	8.54	8.59	8.54	8.56
5978	NYSE	RMT	Mon, Sep 11, 2017	8.75	8.75	8.65	8.48
5977	NYSE	RMT	Fri, Sep 8, 2017	8.69	8.70	8.64	8.66
5976	NYSE	RMT	Thu, Sep 7, 2017	8.71	8.71	8.66	8.68
5975	NYSE	RMT	Wed, Sep 6, 2017	8.66	8.70	8.65	8.67
5974	NYSE	RMT	Tue, Sep 5, 2017	8.68	8.70	8.59	8.61
5973	NYSE	RMT	Fri, Sep 1, 2017	8.62	8.66	8.60	8.66
5972	NYSE	RMT	Thu, Aug 31, 2017	8.57	8.60	8.56	8.59
5971	NYSE	RMT	Wed, Aug 30, 2017	8.45	8.51	8.45	8.51
5970	NYSE	RMT	Tue, Aug 29, 2017	8.38	8.44	8.36	8.43
5969	NYSE	RMT	Mon, Aug 28, 2017	8.35	8.39	8.29	8.39
5968	NYSE	RMT	Fri, Aug 25, 2017	8.31	8.34	8.29	8.32
5967	NYSE	RMT	Thu, Aug 24, 2017	8.30	8.33	8.27	8.28
5966	NYSE	RMT	Wed, Aug 23, 2017	8.24	8.30	8.24	8.27
5965	NYSE	RMT	Tue, Aug 22, 2017	8.23	8.28	8.20	8.27
5964	NYSE	RMT	Mon, Aug 21, 2017	8.22	8.23	8.19	8.21
5963	NYSE	RMT	Fri, Aug 18, 2017	8.19	8.25	8.17	8.23
5962	NYSE	RMT	Thu, Aug 17, 2017	8.35	8.35	8.22	8.23
5961	NYSE	RMT	Wed, Aug 16, 2017	8.31	8.38	8.31	8.36
5960	NYSE	RMT	Tue, Aug 15, 2017	8.38	8.38	8.28	8.30
5959	NYSE	RMT	Mon, Aug 14, 2017	8.26	8.38	8.26	8.38
5958	NYSE	RMT	Fri, Aug 11, 2017	8.13	8.23	8.09	8.21
5957	NYSE	RMT	Thu, Aug 10, 2017	8.31	8.33	8.15	8.15
5956	NYSE	RMT	Wed, Aug 9, 2017	8.48	8.50	8.30	8.34
5955	NYSE	RMT	Tue, Aug 8, 2017	8.56	8.60	8.48	8.51
5954	NYSE	RMT	Mon, Aug 7, 2017	8.60	8.66	8.56	8.58
5953	NYSE	RMT	Fri, Aug 4, 2017	8.58	8.62	8.55	8.60
5952	NYSE	RMT	Thu, Aug 3, 2017	8.58	8.60	8.56	8.59
5951	NYSE	RMT	Wed, Aug 2, 2017	8.57	8.59	8.55	8.58
5950	NYSE	RMT	Tue, Aug 1, 2017	8.67	8.69	8.56	8.59
5949	NYSE	RMT	Mon, Jul 31, 2017	8.70	8.71	8.63	8.65
5948	NYSE	RMT	Fri, Jul 28, 2017	8.70	8.75	8.64	8.68
5947	NYSE	RMT	Thu, Jul 27, 2017	8.84	8.86	8.70	8.72
5946	NYSE	RMT	Wed, Jul 26, 2017	8.89	8.89	8.83	8.83
5945	NYSE	RMT	Tue, Jul 25, 2017	8.92	8.92	8.83	8.90
5944	NYSE	RMT	Mon, Jul 24, 2017	8.89	8.90	8.83	8.90
5943	NYSE	RMT	Fri, Jul 21, 2017	8.90	8.90	8.88	8.90
5942	NYSE	RMT	Thu, Jul 20, 2017	8.92	8.94	8.88	8.90
5941	NYSE	RMT	Wed, Jul 19, 2017	8.82	8.93	8.82	8.93
5940	NYSE	RMT	Tue, Jul 18, 2017	8.86	8.86	8.76	8.81
5939	NYSE	RMT	Mon, Jul 17, 2017	8.82	8.88	8.80	8.88
5938	NYSE	RMT	Fri, Jul 14, 2017	8.75	8.83	8.75	8.83
5937	NYSE	RMT	Thu, Jul 13, 2017	8.78	8.80	8.74	8.77
5936	NYSE	RMT	Wed, Jul 12, 2017	8.76	8.82	8.75	8.79
5935	NYSE	RMT	Tue, Jul 11, 2017	8.71	8.75	8.66	8.75
5934	NYSE	RMT	Mon, Jul 10, 2017	8.71	8.72	8.68	8.72
5933	NYSE	RMT	Fri, Jul 7, 2017	8.66	8.74	8.66	8.74
5932	NYSE	RMT	Thu, Jul 6, 2017	8.70	8.70	8.60	8.65
5931	NYSE	RMT	Wed, Jul 5, 2017	8.76	8.78	8.66	8.76
5930	NYSE	RMT	Mon, Jul 3, 2017	8.65	8.79	8.65	8.79
5929	NYSE	RMT	Fri, Jun 30, 2017	8.60	8.65	8.59	8.65
5928	NYSE	RMT	Thu, Jun 29, 2017	8.65	8.67	8.54	8.61
5927	NYSE	RMT	Wed, Jun 28, 2017	8.59	8.67	8.57	8.64
5926	NYSE	RMT	Tue, Jun 27, 2017	8.59	8.63	8.52	8.57
5925	NYSE	RMT	Mon, Jun 26, 2017	8.61	8.64	8.58	8.60
5924	NYSE	RMT	Fri, Jun 23, 2017	8.55	8.61	8.54	8.60
5923	NYSE	RMT	Thu, Jun 22, 2017	8.46	8.55	8.45	8.55
5922	NYSE	RMT	Wed, Jun 21, 2017	8.55	8.56	8.45	8.46
5921	NYSE	RMT	Tue, Jun 20, 2017	8.56	8.59	8.49	8.55
5920	NYSE	RMT	Mon, Jun 19, 2017	8.56	8.60	8.51	8.55
5919	NYSE	RMT	Fri, Jun 16, 2017	8.50	8.55	8.47	8.55
5918	NYSE	RMT	Thu, Jun 15, 2017	8.53	8.56	8.48	8.52
5917	NYSE	RMT	Wed, Jun 14, 2017	8.68	8.68	8.57	8.61
5916	NYSE	RMT	Tue, Jun 13, 2017	8.62	8.69	8.60	8.68
5915	NYSE	RMT	Mon, Jun 12, 2017	8.65	8.70	8.60	8.60
5914	NYSE	RMT	Fri, Jun 9, 2017	8.66	8.70	8.60	8.66
5913	NYSE	RMT	Thu, Jun 8, 2017	8.73	8.80	8.72	8.62
5912	NYSE	RMT	Wed, Jun 7, 2017	8.72	8.75	8.70	8.74
5911	NYSE	RMT	Tue, Jun 6, 2017	8.70	8.74	8.65	8.72
5910	NYSE	RMT	Mon, Jun 5, 2017	8.75	8.75	8.71	8.75
5909	NYSE	RMT	Fri, Jun 2, 2017	8.71	8.75	8.68	8.74
5908	NYSE	RMT	Thu, Jun 1, 2017	8.60	8.70	8.60	8.70
5907	NYSE	RMT	Wed, May 31, 2017	8.62	8.64	8.55	8.56
5906	NYSE	RMT	Tue, May 30, 2017	8.64	8.67	8.60	8.60
5905	NYSE	RMT	Fri, May 26, 2017	8.62	8.69	8.62	8.67
5904	NYSE	RMT	Thu, May 25, 2017	8.66	8.72	8.63	8.63
5903	NYSE	RMT	Wed, May 24, 2017	8.67	8.68	8.64	8.65
5902	NYSE	RMT	Tue, May 23, 2017	8.68	8.69	8.63	8.66
5901	NYSE	RMT	Mon, May 22, 2017	8.56	8.66	8.56	8.66
5900	NYSE	RMT	Fri, May 19, 2017	8.50	8.55	8.48	8.55
5899	NYSE	RMT	Thu, May 18, 2017	8.42	8.53	8.42	8.49
5898	NYSE	RMT	Wed, May 17, 2017	8.62	8.64	8.43	8.44
5897	NYSE	RMT	Tue, May 16, 2017	8.77	8.77	8.69	8.71
5896	NYSE	RMT	Mon, May 15, 2017	8.67	8.75	8.67	8.75
5895	NYSE	RMT	Fri, May 12, 2017	8.64	8.67	8.61	8.65
5894	NYSE	RMT	Thu, May 11, 2017	8.69	8.70	8.65	8.67
5893	NYSE	RMT	Wed, May 10, 2017	8.72	8.73	8.65	8.73
5892	NYSE	RMT	Tue, May 9, 2017	8.68	8.72	8.68	8.70
5891	NYSE	RMT	Mon, May 8, 2017	8.63	8.72	8.62	8.68
5890	NYSE	RMT	Fri, May 5, 2017	8.66	8.68	8.62	8.65
5889	NYSE	RMT	Thu, May 4, 2017	8.76	8.76	8.57	8.62
5888	NYSE	RMT	Wed, May 3, 2017	8.73	8.77	8.73	8.75
5887	NYSE	RMT	Tue, May 2, 2017	8.81	8.81	8.75	8.75
5886	NYSE	RMT	Mon, May 1, 2017	8.77	8.84	8.73	8.80
5885	NYSE	RMT	Fri, Apr 28, 2017	8.77	8.78	8.69	8.71
5884	NYSE	RMT	Thu, Apr 27, 2017	8.80	8.82	8.75	8.77
5883	NYSE	RMT	Wed, Apr 26, 2017	8.74	8.80	8.72	8.78
5882	NYSE	RMT	Tue, Apr 25, 2017	8.61	8.73	8.59	8.71
5881	NYSE	RMT	Mon, Apr 24, 2017	8.55	8.60	8.48	8.55
5880	NYSE	RMT	Fri, Apr 21, 2017	8.56	8.59	8.49	8.50
5879	NYSE	RMT	Thu, Apr 20, 2017	8.47	8.56	8.42	8.56
5878	NYSE	RMT	Wed, Apr 19, 2017	8.40	8.46	8.39	8.45
5877	NYSE	RMT	Tue, Apr 18, 2017	8.34	8.41	8.33	8.38
5876	NYSE	RMT	Mon, Apr 17, 2017	8.37	8.40	8.33	8.37
5875	NYSE	RMT	Thu, Apr 13, 2017	8.38	8.41	8.33	8.36
5874	NYSE	RMT	Wed, Apr 12, 2017	8.41	8.48	8.37	8.38
5873	NYSE	RMT	Tue, Apr 11, 2017	8.35	8.43	8.34	8.43
5872	NYSE	RMT	Mon, Apr 10, 2017	8.35	8.40	8.35	8.38
5871	NYSE	RMT	Fri, Apr 7, 2017	8.24	8.32	8.23	8.32
5870	NYSE	RMT	Thu, Apr 6, 2017	8.24	8.27	8.19	8.25
5869	NYSE	RMT	Wed, Apr 5, 2017	8.29	8.33	8.20	8.20
5868	NYSE	RMT	Tue, Apr 4, 2017	8.31	8.34	8.23	8.26
5867	NYSE	RMT	Mon, Apr 3, 2017	8.41	8.45	8.31	8.32
5866	NYSE	RMT	Fri, Mar 31, 2017	8.38	8.40	8.33	8.39
5865	NYSE	RMT	Thu, Mar 30, 2017	8.32	8.38	8.32	8.36
5864	NYSE	RMT	Wed, Mar 29, 2017	8.26	8.32	8.24	8.32
5863	NYSE	RMT	Tue, Mar 28, 2017	8.20	8.26	8.18	8.26
5862	NYSE	RMT	Mon, Mar 27, 2017	8.08	8.22	8.06	8.22
5861	NYSE	RMT	Fri, Mar 24, 2017	8.14	8.16	8.10	8.15
5860	NYSE	RMT	Thu, Mar 23, 2017	8.03	8.11	8.03	8.10
5859	NYSE	RMT	Wed, Mar 22, 2017	8.08	8.16	8.00	8.04
5858	NYSE	RMT	Tue, Mar 21, 2017	8.25	8.27	8.09	8.11
5857	NYSE	RMT	Mon, Mar 20, 2017	8.23	8.24	8.19	8.22
5856	NYSE	RMT	Fri, Mar 17, 2017	8.19	8.25	8.18	8.24
5855	NYSE	RMT	Thu, Mar 16, 2017	8.16	8.18	8.13	8.18
5854	NYSE	RMT	Wed, Mar 15, 2017	8.08	8.18	8.07	8.14
5853	NYSE	RMT	Tue, Mar 14, 2017	8.07	8.07	8.01	8.06
5852	NYSE	RMT	Mon, Mar 13, 2017	8.05	8.12	8.04	8.09
5851	NYSE	RMT	Fri, Mar 10, 2017	8.13	8.15	8.03	8.07
5850	NYSE	RMT	Thu, Mar 9, 2017	8.26	8.32	8.22	8.09
5849	NYSE	RMT	Wed, Mar 8, 2017	8.38	8.39	8.26	8.27
5848	NYSE	RMT	Tue, Mar 7, 2017	8.37	8.40	8.33	8.35
5847	NYSE	RMT	Mon, Mar 6, 2017	8.44	8.49	8.38	8.39
5846	NYSE	RMT	Fri, Mar 3, 2017	8.50	8.51	8.43	8.46
5845	NYSE	RMT	Thu, Mar 2, 2017	8.58	8.58	8.44	8.47
5844	NYSE	RMT	Wed, Mar 1, 2017	8.55	8.61	8.53	8.54
5843	NYSE	RMT	Tue, Feb 28, 2017	8.54	8.55	8.43	8.46
5842	NYSE	RMT	Mon, Feb 27, 2017	8.47	8.59	8.47	8.58
5841	NYSE	RMT	Fri, Feb 24, 2017	8.50	8.53	8.45	8.49
5840	NYSE	RMT	Thu, Feb 23, 2017	8.58	8.59	8.53	8.55
5839	NYSE	RMT	Wed, Feb 22, 2017	8.59	8.61	8.55	8.57
5838	NYSE	RMT	Tue, Feb 21, 2017	8.57	8.62	8.57	8.60
5837	NYSE	RMT	Fri, Feb 17, 2017	8.48	8.59	8.46	8.55
5836	NYSE	RMT	Thu, Feb 16, 2017	8.62	8.63	8.46	8.50
5835	NYSE	RMT	Wed, Feb 15, 2017	8.53	8.63	8.52	8.61
5834	NYSE	RMT	Tue, Feb 14, 2017	8.46	8.58	8.44	8.54
5833	NYSE	RMT	Mon, Feb 13, 2017	8.50	8.55	8.47	8.50
5832	NYSE	RMT	Fri, Feb 10, 2017	8.44	8.48	8.40	8.46
5831	NYSE	RMT	Thu, Feb 9, 2017	8.31	8.43	8.31	8.42
5830	NYSE	RMT	Wed, Feb 8, 2017	8.29	8.32	8.26	8.31
5829	NYSE	RMT	Tue, Feb 7, 2017	8.35	8.41	8.29	8.29
5828	NYSE	RMT	Mon, Feb 6, 2017	8.39	8.40	8.33	8.33
5827	NYSE	RMT	Fri, Feb 3, 2017	8.34	8.41	8.33	8.40
5826	NYSE	RMT	Thu, Feb 2, 2017	8.30	8.32	8.23	8.27
5825	NYSE	RMT	Wed, Feb 1, 2017	8.32	8.37	8.26	8.27
5824	NYSE	RMT	Tue, Jan 31, 2017	8.20	8.26	8.20	8.26
5823	NYSE	RMT	Mon, Jan 30, 2017	8.29	8.30	8.18	8.23
5822	NYSE	RMT	Fri, Jan 27, 2017	8.33	8.37	8.28	8.32
5821	NYSE	RMT	Thu, Jan 26, 2017	8.38	8.38	8.33	8.34
5820	NYSE	RMT	Wed, Jan 25, 2017	8.31	8.40	8.31	8.34
5819	NYSE	RMT	Tue, Jan 24, 2017	8.13	8.26	8.13	8.24
5818	NYSE	RMT	Mon, Jan 23, 2017	8.14	8.14	8.05	8.09
5817	NYSE	RMT	Fri, Jan 20, 2017	8.12	8.15	8.10	8.14
5816	NYSE	RMT	Thu, Jan 19, 2017	8.19	8.20	8.04	8.10
5815	NYSE	RMT	Wed, Jan 18, 2017	8.23	8.23	8.13	8.21
5814	NYSE	RMT	Tue, Jan 17, 2017	8.30	8.32	8.20	8.20
5813	NYSE	RMT	Fri, Jan 13, 2017	8.32	8.36	8.29	8.29
5812	NYSE	RMT	Thu, Jan 12, 2017	8.33	8.36	8.27	8.28
5811	NYSE	RMT	Wed, Jan 11, 2017	8.33	8.40	8.31	8.34
5810	NYSE	RMT	Tue, Jan 10, 2017	8.30	8.40	8.25	8.29
5809	NYSE	RMT	Mon, Jan 9, 2017	8.29	8.36	8.25	8.30
5808	NYSE	RMT	Fri, Jan 6, 2017	8.27	8.34	8.27	8.30
5807	NYSE	RMT	Thu, Jan 5, 2017	8.29	8.31	8.22	8.22
5806	NYSE	RMT	Wed, Jan 4, 2017	8.21	8.30	8.21	8.27
5805	NYSE	RMT	Tue, Jan 3, 2017	8.18	8.27	8.14	8.14
5804	NYSE	RMT	Fri, Dec 30, 2016	8.17	8.19	8.12	8.16
5803	NYSE	RMT	Thu, Dec 29, 2016	8.13	8.18	8.13	8.16
5802	NYSE	RMT	Wed, Dec 28, 2016	8.24	8.25	8.12	8.18
5801	NYSE	RMT	Tue, Dec 27, 2016	8.23	8.27	8.19	8.22
5800	NYSE	RMT	Fri, Dec 23, 2016	8.17	8.24	8.17	8.23
5799	NYSE	RMT	Thu, Dec 22, 2016	8.21	8.23	8.16	8.18
5798	NYSE	RMT	Wed, Dec 21, 2016	8.23	8.23	8.20	8.22
5797	NYSE	RMT	Tue, Dec 20, 2016	8.23	8.23	8.18	8.22
5796	NYSE	RMT	Mon, Dec 19, 2016	8.16	8.21	8.15	8.18
5795	NYSE	RMT	Fri, Dec 16, 2016	8.19	8.22	8.13	8.17
5794	NYSE	RMT	Thu, Dec 15, 2016	8.11	8.19	8.11	8.15
5793	NYSE	RMT	Wed, Dec 14, 2016	8.22	8.22	8.10	8.11
5792	NYSE	RMT	Tue, Dec 13, 2016	8.21	8.23	8.15	8.21
5791	NYSE	RMT	Mon, Dec 12, 2016	8.16	8.24	8.12	8.18
5790	NYSE	RMT	Fri, Dec 9, 2016	8.21	8.24	8.17	8.22
5789	NYSE	RMT	Thu, Dec 8, 2016	8.20	8.30	8.20	8.12
5788	NYSE	RMT	Wed, Dec 7, 2016	8.17	8.25	8.15	8.21
5787	NYSE	RMT	Tue, Dec 6, 2016	8.11	8.16	8.08	8.15
5786	NYSE	RMT	Mon, Dec 5, 2016	8.04	8.13	8.04	8.08
5785	NYSE	RMT	Fri, Dec 2, 2016	8.06	8.11	8.02	8.03
5784	NYSE	RMT	Thu, Dec 1, 2016	8.12	8.15	8.02	8.04
5783	NYSE	RMT	Wed, Nov 30, 2016	8.17	8.17	8.10	8.10
5782	NYSE	RMT	Tue, Nov 29, 2016	8.14	8.19	8.08	8.13
5781	NYSE	RMT	Mon, Nov 28, 2016	8.25	8.26	8.13	8.13
5780	NYSE	RMT	Fri, Nov 25, 2016	8.15	8.29	8.15	8.25
5779	NYSE	RMT	Wed, Nov 23, 2016	8.07	8.14	8.06	8.13
5778	NYSE	RMT	Tue, Nov 22, 2016	8.09	8.15	8.04	8.08
5777	NYSE	RMT	Mon, Nov 21, 2016	8.04	8.07	7.98	8.04
5776	NYSE	RMT	Fri, Nov 18, 2016	7.97	8.01	7.92	8.00
5775	NYSE	RMT	Thu, Nov 17, 2016	7.94	8.01	7.91	7.94
5774	NYSE	RMT	Wed, Nov 16, 2016	7.90	7.97	7.88	7.95
5773	NYSE	RMT	Tue, Nov 15, 2016	7.86	7.95	7.82	7.93
5772	NYSE	RMT	Mon, Nov 14, 2016	7.88	7.94	7.81	7.87
5771	NYSE	RMT	Fri, Nov 11, 2016	7.62	7.80	7.59	7.77
5770	NYSE	RMT	Thu, Nov 10, 2016	7.64	7.68	7.54	7.61
5769	NYSE	RMT	Wed, Nov 9, 2016	7.29	7.50	7.24	7.48
5768	NYSE	RMT	Tue, Nov 8, 2016	7.27	7.37	7.26	7.29
5767	NYSE	RMT	Mon, Nov 7, 2016	7.28	7.34	7.27	7.30
5766	NYSE	RMT	Fri, Nov 4, 2016	7.21	7.22	7.17	7.19
5765	NYSE	RMT	Thu, Nov 3, 2016	7.29	7.29	7.21	7.22
5764	NYSE	RMT	Wed, Nov 2, 2016	7.28	7.31	7.21	7.25
5763	NYSE	RMT	Tue, Nov 1, 2016	7.35	7.38	7.24	7.29
5762	NYSE	RMT	Mon, Oct 31, 2016	7.35	7.40	7.33	7.37
5761	NYSE	RMT	Fri, Oct 28, 2016	7.35	7.40	7.33	7.35
5760	NYSE	RMT	Thu, Oct 27, 2016	7.45	7.45	7.38	7.39
5759	NYSE	RMT	Wed, Oct 26, 2016	7.48	7.49	7.45	7.45
5758	NYSE	RMT	Tue, Oct 25, 2016	7.53	7.55	7.50	7.52
5757	NYSE	RMT	Mon, Oct 24, 2016	7.62	7.65	7.56	7.57
5756	NYSE	RMT	Fri, Oct 21, 2016	7.56	7.60	7.55	7.59
5755	NYSE	RMT	Thu, Oct 20, 2016	7.56	7.60	7.54	7.57
5754	NYSE	RMT	Wed, Oct 19, 2016	7.59	7.62	7.55	7.59
5753	NYSE	RMT	Tue, Oct 18, 2016	7.56	7.56	7.48	7.55
5752	NYSE	RMT	Mon, Oct 17, 2016	7.57	7.57	7.50	7.50
5751	NYSE	RMT	Fri, Oct 14, 2016	7.55	7.64	7.50	7.54
5750	NYSE	RMT	Thu, Oct 13, 2016	7.57	7.60	7.51	7.53
5749	NYSE	RMT	Wed, Oct 12, 2016	7.62	7.64	7.59	7.59
5748	NYSE	RMT	Tue, Oct 11, 2016	7.78	7.78	7.59	7.59
5747	NYSE	RMT	Mon, Oct 10, 2016	7.73	7.80	7.67	7.75
5746	NYSE	RMT	Fri, Oct 7, 2016	7.74	7.76	7.66	7.68
5745	NYSE	RMT	Thu, Oct 6, 2016	7.74	7.76	7.71	7.71
5744	NYSE	RMT	Wed, Oct 5, 2016	7.72	7.78	7.71	7.71
5743	NYSE	RMT	Tue, Oct 4, 2016	7.80	7.81	7.69	7.69
5742	NYSE	RMT	Mon, Oct 3, 2016	7.81	7.81	7.75	7.77
5741	NYSE	RMT	Fri, Sep 30, 2016	7.76	7.83	7.76	7.81
5740	NYSE	RMT	Thu, Sep 29, 2016	7.79	7.80	7.67	7.72
5739	NYSE	RMT	Wed, Sep 28, 2016	7.71	7.80	7.69	7.78
5738	NYSE	RMT	Tue, Sep 27, 2016	7.68	7.73	7.65	7.73
5737	NYSE	RMT	Mon, Sep 26, 2016	7.74	7.75	7.68	7.71
5736	NYSE	RMT	Fri, Sep 23, 2016	7.82	7.83	7.76	7.77
5735	NYSE	RMT	Thu, Sep 22, 2016	7.75	7.84	7.75	7.84
5734	NYSE	RMT	Wed, Sep 21, 2016	7.60	7.72	7.60	7.72
5733	NYSE	RMT	Tue, Sep 20, 2016	7.65	7.65	7.48	7.59
5732	NYSE	RMT	Mon, Sep 19, 2016	7.64	7.68	7.62	7.62
5731	NYSE	RMT	Fri, Sep 16, 2016	7.63	7.64	7.57	7.63
5730	NYSE	RMT	Thu, Sep 15, 2016	7.58	7.64	7.58	7.61
5729	NYSE	RMT	Wed, Sep 14, 2016	7.61	7.68	7.58	7.61
5728	NYSE	RMT	Tue, Sep 13, 2016	7.64	7.67	7.52	7.61
5727	NYSE	RMT	Mon, Sep 12, 2016	7.58	7.69	7.58	7.68
5726	NYSE	RMT	Fri, Sep 9, 2016	7.85	7.85	7.63	7.63
5725	NYSE	RMT	Thu, Sep 8, 2016	8.01	8.03	7.96	7.86
5724	NYSE	RMT	Wed, Sep 7, 2016	7.96	8.03	7.93	8.03
5723	NYSE	RMT	Tue, Sep 6, 2016	7.94	7.98	7.88	7.97
5722	NYSE	RMT	Fri, Sep 2, 2016	7.90	7.93	7.87	7.91
5721	NYSE	RMT	Thu, Sep 1, 2016	7.87	7.89	7.81	7.84
5720	NYSE	RMT	Wed, Aug 31, 2016	7.89	7.93	7.78	7.92
5719	NYSE	RMT	Tue, Aug 30, 2016	7.91	7.93	7.85	7.89
5718	NYSE	RMT	Mon, Aug 29, 2016	7.86	7.92	7.85	7.91
5717	NYSE	RMT	Fri, Aug 26, 2016	7.88	7.92	7.78	7.90
5716	NYSE	RMT	Thu, Aug 25, 2016	7.86	7.86	7.81	7.86
5715	NYSE	RMT	Wed, Aug 24, 2016	7.92	7.93	7.83	7.85
5714	NYSE	RMT	Tue, Aug 23, 2016	7.87	7.93	7.86	7.88
5713	NYSE	RMT	Mon, Aug 22, 2016	7.82	7.87	7.77	7.84
5712	NYSE	RMT	Fri, Aug 19, 2016	7.90	7.93	7.80	7.83
5711	NYSE	RMT	Thu, Aug 18, 2016	7.76	7.90	7.74	7.90
5710	NYSE	RMT	Wed, Aug 17, 2016	7.80	7.80	7.73	7.77
5709	NYSE	RMT	Tue, Aug 16, 2016	7.79	7.81	7.75	7.79
5708	NYSE	RMT	Mon, Aug 15, 2016	7.80	7.83	7.78	7.81
5707	NYSE	RMT	Fri, Aug 12, 2016	7.77	7.79	7.74	7.77
5706	NYSE	RMT	Thu, Aug 11, 2016	7.77	7.79	7.75	7.77
5705	NYSE	RMT	Wed, Aug 10, 2016	7.79	7.83	7.74	7.77
5704	NYSE	RMT	Tue, Aug 9, 2016	7.79	7.81	7.74	7.78
5703	NYSE	RMT	Mon, Aug 8, 2016	7.80	7.80	7.76	7.76
5702	NYSE	RMT	Fri, Aug 5, 2016	7.70	7.78	7.68	7.77
5701	NYSE	RMT	Thu, Aug 4, 2016	7.72	7.75	7.64	7.67
5700	NYSE	RMT	Wed, Aug 3, 2016	7.68	7.74	7.62	7.72
5699	NYSE	RMT	Tue, Aug 2, 2016	7.76	7.76	7.66	7.69
5698	NYSE	RMT	Mon, Aug 1, 2016	7.78	7.80	7.74	7.77
5697	NYSE	RMT	Fri, Jul 29, 2016	7.79	7.85	7.76	7.80
5696	NYSE	RMT	Thu, Jul 28, 2016	7.83	7.86	7.78	7.78
5695	NYSE	RMT	Wed, Jul 27, 2016	7.75	7.85	7.74	7.82
5694	NYSE	RMT	Tue, Jul 26, 2016	7.70	7.75	7.70	7.72
5693	NYSE	RMT	Mon, Jul 25, 2016	7.70	7.70	7.66	7.69
5692	NYSE	RMT	Fri, Jul 22, 2016	7.69	7.72	7.67	7.70
5691	NYSE	RMT	Thu, Jul 21, 2016	7.70	7.72	7.60	7.68
5690	NYSE	RMT	Wed, Jul 20, 2016	7.71	7.74	7.69	7.71
5689	NYSE	RMT	Tue, Jul 19, 2016	7.71	7.73	7.67	7.70
5688	NYSE	RMT	Mon, Jul 18, 2016	7.72	7.80	7.69	7.72
5687	NYSE	RMT	Fri, Jul 15, 2016	7.71	7.75	7.70	7.75
5686	NYSE	RMT	Thu, Jul 14, 2016	7.76	7.78	7.70	7.73
5685	NYSE	RMT	Wed, Jul 13, 2016	7.79	7.79	7.67	7.72
5684	NYSE	RMT	Tue, Jul 12, 2016	7.73	7.79	7.69	7.78
5683	NYSE	RMT	Mon, Jul 11, 2016	7.64	7.73	7.64	7.67
5682	NYSE	RMT	Fri, Jul 8, 2016	7.53	7.60	7.47	7.60
5681	NYSE	RMT	Thu, Jul 7, 2016	7.45	7.50	7.42	7.47
5680	NYSE	RMT	Wed, Jul 6, 2016	7.34	7.45	7.33	7.45
5679	NYSE	RMT	Tue, Jul 5, 2016	7.35	7.38	7.29	7.37
5678	NYSE	RMT	Fri, Jul 1, 2016	7.38	7.49	7.36	7.43
5677	NYSE	RMT	Thu, Jun 30, 2016	7.23	7.34	7.23	7.34
5676	NYSE	RMT	Wed, Jun 29, 2016	7.20	7.25	7.19	7.23
5675	NYSE	RMT	Tue, Jun 28, 2016	7.09	7.16	7.06	7.12
5674	NYSE	RMT	Mon, Jun 27, 2016	7.12	7.22	7.00	7.04
5673	NYSE	RMT	Fri, Jun 24, 2016	7.15	7.27	7.11	7.17
5672	NYSE	RMT	Thu, Jun 23, 2016	7.37	7.40	7.34	7.37
5671	NYSE	RMT	Wed, Jun 22, 2016	7.32	7.37	7.26	7.30
5670	NYSE	RMT	Tue, Jun 21, 2016	7.36	7.36	7.29	7.35
5669	NYSE	RMT	Mon, Jun 20, 2016	7.38	7.46	7.36	7.36
5668	NYSE	RMT	Fri, Jun 17, 2016	7.32	7.35	7.29	7.32
5667	NYSE	RMT	Thu, Jun 16, 2016	7.30	7.35	7.27	7.35
5666	NYSE	RMT	Wed, Jun 15, 2016	7.36	7.38	7.32	7.34
5665	NYSE	RMT	Tue, Jun 14, 2016	7.33	7.35	7.29	7.32
5664	NYSE	RMT	Mon, Jun 13, 2016	7.42	7.42	7.32	7.36
5663	NYSE	RMT	Fri, Jun 10, 2016	7.46	7.47	7.40	7.44
5662	NYSE	RMT	Thu, Jun 9, 2016	7.58	7.58	7.54	7.54
5661	NYSE	RMT	Wed, Jun 8, 2016	7.67	7.74	7.64	7.57
5660	NYSE	RMT	Tue, Jun 7, 2016	7.61	7.68	7.60	7.65
5659	NYSE	RMT	Mon, Jun 6, 2016	7.53	7.64	7.52	7.61
5658	NYSE	RMT	Fri, Jun 3, 2016	7.53	7.53	7.47	7.53
5657	NYSE	RMT	Thu, Jun 2, 2016	7.46	7.53	7.46	7.51
5656	NYSE	RMT	Wed, Jun 1, 2016	7.38	7.48	7.38	7.46
5655	NYSE	RMT	Tue, May 31, 2016	7.43	7.48	7.40	7.42
5654	NYSE	RMT	Fri, May 27, 2016	7.36	7.46	7.35	7.39
5653	NYSE	RMT	Thu, May 26, 2016	7.39	7.44	7.37	7.37
5652	NYSE	RMT	Wed, May 25, 2016	7.36	7.44	7.36	7.38
5651	NYSE	RMT	Tue, May 24, 2016	7.25	7.36	7.24	7.35
5650	NYSE	RMT	Mon, May 23, 2016	7.24	7.26	7.18	7.20
5649	NYSE	RMT	Fri, May 20, 2016	7.20	7.30	7.19	7.21
5648	NYSE	RMT	Thu, May 19, 2016	7.30	7.30	7.17	7.18
5647	NYSE	RMT	Wed, May 18, 2016	7.24	7.34	7.23	7.32
5646	NYSE	RMT	Tue, May 17, 2016	7.35	7.35	7.27	7.30
5645	NYSE	RMT	Mon, May 16, 2016	7.39	7.42	7.35	7.35
5644	NYSE	RMT	Fri, May 13, 2016	7.41	7.44	7.35	7.35
5643	NYSE	RMT	Thu, May 12, 2016	7.47	7.51	7.42	7.46
5642	NYSE	RMT	Wed, May 11, 2016	7.51	7.52	7.44	7.47
5641	NYSE	RMT	Tue, May 10, 2016	7.48	7.54	7.46	7.49
5640	NYSE	RMT	Mon, May 9, 2016	7.45	7.51	7.45	7.46
5639	NYSE	RMT	Fri, May 6, 2016	7.41	7.49	7.41	7.49
5638	NYSE	RMT	Thu, May 5, 2016	7.38	7.51	7.37	7.46
5637	NYSE	RMT	Wed, May 4, 2016	7.35	7.41	7.35	7.40
5636	NYSE	RMT	Tue, May 3, 2016	7.40	7.40	7.35	7.39
5635	NYSE	RMT	Mon, May 2, 2016	7.36	7.54	7.32	7.42
5634	NYSE	RMT	Fri, Apr 29, 2016	7.40	7.42	7.33	7.36
5633	NYSE	RMT	Thu, Apr 28, 2016	7.38	7.50	7.38	7.43
5632	NYSE	RMT	Wed, Apr 27, 2016	7.35	7.41	7.33	7.41
5631	NYSE	RMT	Tue, Apr 26, 2016	7.27	7.39	7.24	7.36
5630	NYSE	RMT	Mon, Apr 25, 2016	7.29	7.32	7.24	7.25
5629	NYSE	RMT	Fri, Apr 22, 2016	7.24	7.31	7.22	7.27
5628	NYSE	RMT	Thu, Apr 21, 2016	7.22	7.28	7.22	7.23
5627	NYSE	RMT	Wed, Apr 20, 2016	7.21	7.26	7.18	7.22
5626	NYSE	RMT	Tue, Apr 19, 2016	7.22	7.28	7.16	7.20
5625	NYSE	RMT	Mon, Apr 18, 2016	7.09	7.21	7.09	7.19
5624	NYSE	RMT	Fri, Apr 15, 2016	7.09	7.15	7.05	7.10
5623	NYSE	RMT	Thu, Apr 14, 2016	7.07	7.16	7.06	7.06
5622	NYSE	RMT	Wed, Apr 13, 2016	7.04	7.13	7.03	7.08
5621	NYSE	RMT	Tue, Apr 12, 2016	6.93	7.01	6.91	6.95
5620	NYSE	RMT	Mon, Apr 11, 2016	6.93	6.98	6.90	6.90
5619	NYSE	RMT	Fri, Apr 8, 2016	6.95	6.99	6.86	6.87
5618	NYSE	RMT	Thu, Apr 7, 2016	6.91	6.93	6.86	6.88
5617	NYSE	RMT	Wed, Apr 6, 2016	6.87	6.96	6.86	6.91
5616	NYSE	RMT	Tue, Apr 5, 2016	6.93	6.93	6.93	6.86
5615	NYSE	RMT	Mon, Apr 4, 2016	7.02	7.02	6.92	6.93
5614	NYSE	RMT	Fri, Apr 1, 2016	6.94	7.05	6.91	7.03
5613	NYSE	RMT	Thu, Mar 31, 2016	7.01	7.01	6.99	7.00
5612	NYSE	RMT	Wed, Mar 30, 2016	6.98	7.02	6.96	7.00
5611	NYSE	RMT	Tue, Mar 29, 2016	6.79	6.96	6.75	6.95
5610	NYSE	RMT	Mon, Mar 28, 2016	6.81	6.84	6.79	6.82
5609	NYSE	RMT	Thu, Mar 24, 2016	6.85	6.85	6.85	6.80
5608	NYSE	RMT	Wed, Mar 23, 2016	6.94	6.94	6.85	6.85
5607	NYSE	RMT	Tue, Mar 22, 2016	6.98	7.03	6.94	6.96
5606	NYSE	RMT	Mon, Mar 21, 2016	6.97	7.03	6.97	6.98
5605	NYSE	RMT	Fri, Mar 18, 2016	6.90	7.02	6.90	7.01
5604	NYSE	RMT	Thu, Mar 17, 2016	6.78	6.90	6.77	6.90
5603	NYSE	RMT	Wed, Mar 16, 2016	6.76	6.82	6.75	6.79
5602	NYSE	RMT	Tue, Mar 15, 2016	6.87	6.87	6.87	6.77
5601	NYSE	RMT	Mon, Mar 14, 2016	6.86	6.95	6.82	6.89
5600	NYSE	RMT	Fri, Mar 11, 2016	6.79	6.79	6.79	6.88
5599	NYSE	RMT	Thu, Mar 10, 2016	6.98	6.98	6.98	6.79
5598	NYSE	RMT	Wed, Mar 9, 2016	7.02	7.05	6.94	6.98
5597	NYSE	RMT	Tue, Mar 8, 2016	7.10	7.10	6.95	7.00
5596	NYSE	RMT	Mon, Mar 7, 2016	7.00	7.11	7.00	7.11
5595	NYSE	RMT	Fri, Mar 4, 2016	6.95	7.02	6.88	7.01
5594	NYSE	RMT	Thu, Mar 3, 2016	6.86	6.86	6.86	6.97
5593	NYSE	RMT	Wed, Mar 2, 2016	6.77	6.86	6.75	6.86
5592	NYSE	RMT	Tue, Mar 1, 2016	6.69	6.79	6.67	6.79
5591	NYSE	RMT	Mon, Feb 29, 2016	6.64	6.67	6.58	6.64
5590	NYSE	RMT	Fri, Feb 26, 2016	6.64	6.64	6.59	6.64
5589	NYSE	RMT	Thu, Feb 25, 2016	6.49	6.67	6.48	6.67
5588	NYSE	RMT	Wed, Feb 24, 2016	6.37	6.49	6.30	6.49
5587	NYSE	RMT	Tue, Feb 23, 2016	6.42	6.49	6.37	6.44
5586	NYSE	RMT	Mon, Feb 22, 2016	6.44	6.45	6.40	6.45
5585	NYSE	RMT	Fri, Feb 19, 2016	6.27	6.39	6.27	6.38
5584	NYSE	RMT	Thu, Feb 18, 2016	6.32	6.35	6.27	6.32
5583	NYSE	RMT	Wed, Feb 17, 2016	6.31	6.38	6.26	6.32
5582	NYSE	RMT	Tue, Feb 16, 2016	6.17	6.26	6.16	6.24
5581	NYSE	RMT	Fri, Feb 12, 2016	6.08	6.17	6.01	6.12
5580	NYSE	RMT	Thu, Feb 11, 2016	6.03	6.08	5.96	6.01
5579	NYSE	RMT	Wed, Feb 10, 2016	6.16	6.25	6.11	6.11
5578	NYSE	RMT	Tue, Feb 9, 2016	6.21	6.29	6.13	6.14
5577	NYSE	RMT	Mon, Feb 8, 2016	6.25	6.29	6.17	6.21
5576	NYSE	RMT	Fri, Feb 5, 2016	6.44	6.48	6.32	6.34
5575	NYSE	RMT	Thu, Feb 4, 2016	6.44	6.67	6.44	6.46
5574	NYSE	RMT	Wed, Feb 3, 2016	6.49	6.52	6.40	6.48
5573	NYSE	RMT	Tue, Feb 2, 2016	6.54	6.54	6.46	6.47
5572	NYSE	RMT	Mon, Feb 1, 2016	6.56	6.64	6.50	6.61
5571	NYSE	RMT	Fri, Jan 29, 2016	6.38	6.58	6.38	6.58
5570	NYSE	RMT	Thu, Jan 28, 2016	6.40	6.43	6.32	6.35
5569	NYSE	RMT	Wed, Jan 27, 2016	6.34	6.42	6.30	6.31
5568	NYSE	RMT	Tue, Jan 26, 2016	6.30	6.40	6.28	6.37
5567	NYSE	RMT	Mon, Jan 25, 2016	6.36	6.39	6.28	6.28
5566	NYSE	RMT	Fri, Jan 22, 2016	6.28	6.41	6.26	6.41
5565	NYSE	RMT	Thu, Jan 21, 2016	6.16	6.25	6.16	6.20
5564	NYSE	RMT	Wed, Jan 20, 2016	6.14	6.20	5.95	6.14
5563	NYSE	RMT	Tue, Jan 19, 2016	6.44	6.45	6.19	6.25
5562	NYSE	RMT	Fri, Jan 15, 2016	6.37	6.38	6.25	6.38
5561	NYSE	RMT	Thu, Jan 14, 2016	6.42	6.51	6.32	6.51
5560	NYSE	RMT	Wed, Jan 13, 2016	6.72	6.72	6.34	6.43
5559	NYSE	RMT	Tue, Jan 12, 2016	6.77	6.78	6.58	6.72
5558	NYSE	RMT	Mon, Jan 11, 2016	6.88	6.89	6.66	6.75
5557	NYSE	RMT	Fri, Jan 8, 2016	6.97	6.99	6.83	6.86
5556	NYSE	RMT	Thu, Jan 7, 2016	7.00	7.01	6.91	6.97
5555	NYSE	RMT	Wed, Jan 6, 2016	7.08	7.17	7.05	7.09
5554	NYSE	RMT	Tue, Jan 5, 2016	7.15	7.21	7.12	7.20
5553	NYSE	RMT	Mon, Jan 4, 2016	7.13	7.16	7.03	7.16
5552	NYSE	RMT	Thu, Dec 31, 2015	7.21	7.30	7.21	7.26
5551	NYSE	RMT	Wed, Dec 30, 2015	7.24	7.30	7.24	7.25
5550	NYSE	RMT	Tue, Dec 29, 2015	7.27	7.35	7.26	7.27
5549	NYSE	RMT	Mon, Dec 28, 2015	7.29	7.30	7.23	7.26
5548	NYSE	RMT	Thu, Dec 24, 2015	7.23	7.32	7.23	7.32
5547	NYSE	RMT	Wed, Dec 23, 2015	7.17	7.25	7.14	7.23
5546	NYSE	RMT	Tue, Dec 22, 2015	7.09	7.15	7.08	7.13
5545	NYSE	RMT	Mon, Dec 21, 2015	7.06	7.12	7.04	7.09
5544	NYSE	RMT	Fri, Dec 18, 2015	7.06	7.06	6.99	7.02
5543	NYSE	RMT	Thu, Dec 17, 2015	7.16	7.21	7.01	7.05
5542	NYSE	RMT	Wed, Dec 16, 2015	7.05	7.18	7.02	7.14
5541	NYSE	RMT	Tue, Dec 15, 2015	7.01	7.05	6.98	7.04
5540	NYSE	RMT	Mon, Dec 14, 2015	7.03	7.05	6.95	6.97
5539	NYSE	RMT	Fri, Dec 11, 2015	7.12	7.12	6.99	7.01
5538	NYSE	RMT	Thu, Dec 10, 2015	7.29	7.29	7.11	7.15
5537	NYSE	RMT	Wed, Dec 9, 2015	7.81	7.90	7.70	7.73
5536	NYSE	RMT	Tue, Dec 8, 2015	7.86	7.86	7.76	7.81
5535	NYSE	RMT	Mon, Dec 7, 2015	8.02	8.05	7.90	7.91
5534	NYSE	RMT	Fri, Dec 4, 2015	8.03	8.08	8.00	8.02
5533	NYSE	RMT	Thu, Dec 3, 2015	8.06	8.11	7.98	8.00
5532	NYSE	RMT	Wed, Dec 2, 2015	8.06	8.14	8.04	8.07
5531	NYSE	RMT	Tue, Dec 1, 2015	8.07	8.12	8.05	8.09
5530	NYSE	RMT	Mon, Nov 30, 2015	8.01	8.10	8.00	8.05
5529	NYSE	RMT	Fri, Nov 27, 2015	7.97	8.00	7.95	8.00
5528	NYSE	RMT	Wed, Nov 25, 2015	7.88	7.97	7.84	7.95
5527	NYSE	RMT	Tue, Nov 24, 2015	7.80	7.93	7.80	7.89
5526	NYSE	RMT	Mon, Nov 23, 2015	7.83	7.89	7.83	7.86
5525	NYSE	RMT	Fri, Nov 20, 2015	7.81	7.89	7.79	7.83
5524	NYSE	RMT	Thu, Nov 19, 2015	7.77	7.83	7.73	7.77
5523	NYSE	RMT	Wed, Nov 18, 2015	7.71	7.84	7.70	7.79
5522	NYSE	RMT	Tue, Nov 17, 2015	7.75	7.80	7.68	7.71
5521	NYSE	RMT	Mon, Nov 16, 2015	7.69	7.75	7.67	7.73
5520	NYSE	RMT	Fri, Nov 13, 2015	7.77	7.80	7.69	7.69
5519	NYSE	RMT	Thu, Nov 12, 2015	7.90	7.90	7.76	7.80
5518	NYSE	RMT	Wed, Nov 11, 2015	8.02	8.02	7.97	7.97
5517	NYSE	RMT	Tue, Nov 10, 2015	8.05	8.10	8.00	8.03
5516	NYSE	RMT	Mon, Nov 9, 2015	8.16	8.18	8.06	8.07
5515	NYSE	RMT	Fri, Nov 6, 2015	8.10	8.20	8.07	8.15
5514	NYSE	RMT	Thu, Nov 5, 2015	8.13	8.14	8.07	8.14
5513	NYSE	RMT	Wed, Nov 4, 2015	8.15	8.19	8.11	8.13
5512	NYSE	RMT	Tue, Nov 3, 2015	8.04	8.16	8.04	8.11
5511	NYSE	RMT	Mon, Nov 2, 2015	7.99	8.12	7.98	8.09
5510	NYSE	RMT	Fri, Oct 30, 2015	7.98	8.02	7.94	8.00
5509	NYSE	RMT	Thu, Oct 29, 2015	8.04	8.09	7.95	7.97
5508	NYSE	RMT	Wed, Oct 28, 2015	7.94	8.10	7.91	8.09
5507	NYSE	RMT	Tue, Oct 27, 2015	8.06	8.10	7.90	7.90
5506	NYSE	RMT	Mon, Oct 26, 2015	8.16	8.18	8.08	8.11
5505	NYSE	RMT	Fri, Oct 23, 2015	8.19	8.20	8.09	8.19
5504	NYSE	RMT	Thu, Oct 22, 2015	8.10	8.17	8.07	8.12
5503	NYSE	RMT	Wed, Oct 21, 2015	8.13	8.15	8.04	8.05
5502	NYSE	RMT	Tue, Oct 20, 2015	8.15	8.18	8.10	8.12
5501	NYSE	RMT	Mon, Oct 19, 2015	8.06	8.15	8.06	8.15
5500	NYSE	RMT	Fri, Oct 16, 2015	8.14	8.16	8.04	8.12
5499	NYSE	RMT	Thu, Oct 15, 2015	7.98	8.14	7.98	8.13
5498	NYSE	RMT	Wed, Oct 14, 2015	8.02	8.08	7.95	7.95
5497	NYSE	RMT	Tue, Oct 13, 2015	8.06	8.14	8.01	8.01
5496	NYSE	RMT	Mon, Oct 12, 2015	8.08	8.15	8.08	8.08
5495	NYSE	RMT	Fri, Oct 9, 2015	8.08	8.17	8.05	8.06
5494	NYSE	RMT	Thu, Oct 8, 2015	7.99	8.07	7.97	8.02
5493	NYSE	RMT	Wed, Oct 7, 2015	7.92	8.05	7.92	7.94
5492	NYSE	RMT	Tue, Oct 6, 2015	7.87	7.92	7.84	7.87
5491	NYSE	RMT	Mon, Oct 5, 2015	7.75	7.87	7.75	7.85
5490	NYSE	RMT	Fri, Oct 2, 2015	7.57	7.70	7.56	7.69
5489	NYSE	RMT	Thu, Oct 1, 2015	7.72	7.77	7.61	7.67
5488	NYSE	RMT	Wed, Sep 30, 2015	7.70	7.76	7.65	7.74
5487	NYSE	RMT	Tue, Sep 29, 2015	7.72	7.74	7.51	7.73
5486	NYSE	RMT	Mon, Sep 28, 2015	7.89	7.91	7.68	7.76
5485	NYSE	RMT	Fri, Sep 25, 2015	8.07	8.09	7.85	7.98
5484	NYSE	RMT	Thu, Sep 24, 2015	7.93	8.07	7.87	8.07
5483	NYSE	RMT	Wed, Sep 23, 2015	8.02	8.03	7.96	8.01
5482	NYSE	RMT	Tue, Sep 22, 2015	8.03	8.05	7.95	8.05
5481	NYSE	RMT	Mon, Sep 21, 2015	8.15	8.18	8.07	8.17
5480	NYSE	RMT	Fri, Sep 18, 2015	8.04	8.23	7.99	8.23
5479	NYSE	RMT	Thu, Sep 17, 2015	8.03	8.16	8.03	8.12
5478	NYSE	RMT	Wed, Sep 16, 2015	8.01	8.06	7.98	8.06
5477	NYSE	RMT	Tue, Sep 15, 2015	7.90	8.01	7.90	7.99
5476	NYSE	RMT	Mon, Sep 14, 2015	8.00	8.00	7.90	7.92
5475	NYSE	RMT	Fri, Sep 11, 2015	7.94	8.00	7.93	7.97
5474	NYSE	RMT	Thu, Sep 10, 2015	7.95	8.01	7.91	7.99
5473	NYSE	RMT	Wed, Sep 9, 2015	8.21	8.21	8.13	8.13
5472	NYSE	RMT	Tue, Sep 8, 2015	8.15	8.22	8.13	8.19
5471	NYSE	RMT	Fri, Sep 4, 2015	8.03	8.09	8.03	8.05
5470	NYSE	RMT	Thu, Sep 3, 2015	8.15	8.20	8.11	8.13
5469	NYSE	RMT	Wed, Sep 2, 2015	8.18	8.19	8.08	8.15
5468	NYSE	RMT	Tue, Sep 1, 2015	8.12	8.19	8.07	8.07
5467	NYSE	RMT	Mon, Aug 31, 2015	8.15	8.27	8.15	8.23
5466	NYSE	RMT	Fri, Aug 28, 2015	8.05	8.18	8.05	8.18
5465	NYSE	RMT	Thu, Aug 27, 2015	8.11	8.15	8.01	8.07
5464	NYSE	RMT	Wed, Aug 26, 2015	8.13	8.14	7.98	8.06
5463	NYSE	RMT	Tue, Aug 25, 2015	8.07	8.20	7.92	8.08
5462	NYSE	RMT	Mon, Aug 24, 2015	7.90	8.12	7.50	7.89
5461	NYSE	RMT	Fri, Aug 21, 2015	8.31	8.34	8.25	8.27
5460	NYSE	RMT	Thu, Aug 20, 2015	8.43	8.43	8.35	8.37
5459	NYSE	RMT	Wed, Aug 19, 2015	8.50	8.54	8.44	8.49
5458	NYSE	RMT	Tue, Aug 18, 2015	8.57	8.62	8.50	8.53
5457	NYSE	RMT	Mon, Aug 17, 2015	8.58	8.64	8.55	8.61
5456	NYSE	RMT	Fri, Aug 14, 2015	8.56	8.64	8.55	8.60
5455	NYSE	RMT	Thu, Aug 13, 2015	8.56	8.60	8.52	8.59
5454	NYSE	RMT	Wed, Aug 12, 2015	8.52	8.60	8.48	8.58
5453	NYSE	RMT	Tue, Aug 11, 2015	8.53	8.63	8.53	8.57
5452	NYSE	RMT	Mon, Aug 10, 2015	8.54	8.64	8.53	8.58
5451	NYSE	RMT	Fri, Aug 7, 2015	8.59	8.59	8.46	8.49
5450	NYSE	RMT	Thu, Aug 6, 2015	8.69	8.69	8.50	8.58
5449	NYSE	RMT	Wed, Aug 5, 2015	8.70	8.74	8.66	8.70
5448	NYSE	RMT	Tue, Aug 4, 2015	8.70	8.72	8.63	8.66
5447	NYSE	RMT	Mon, Aug 3, 2015	8.72	8.74	8.65	8.74
5446	NYSE	RMT	Fri, Jul 31, 2015	8.70	8.75	8.64	8.75
5445	NYSE	RMT	Thu, Jul 30, 2015	8.65	8.69	8.63	8.69
5444	NYSE	RMT	Wed, Jul 29, 2015	8.69	8.70	8.65	8.70
5443	NYSE	RMT	Tue, Jul 28, 2015	8.66	8.70	8.63	8.70
5442	NYSE	RMT	Mon, Jul 27, 2015	8.63	8.70	8.51	8.70
5441	NYSE	RMT	Fri, Jul 24, 2015	8.80	8.81	8.65	8.72
5440	NYSE	RMT	Thu, Jul 23, 2015	8.85	8.92	8.80	8.81
5439	NYSE	RMT	Wed, Jul 22, 2015	8.85	8.90	8.82	8.88
5438	NYSE	RMT	Tue, Jul 21, 2015	8.90	8.92	8.83	8.87
5437	NYSE	RMT	Mon, Jul 20, 2015	9.01	9.03	8.91	8.91
5436	NYSE	RMT	Fri, Jul 17, 2015	9.08	9.10	8.97	9.00
5435	NYSE	RMT	Thu, Jul 16, 2015	9.12	9.14	9.06	9.08
5434	NYSE	RMT	Wed, Jul 15, 2015	9.18	9.20	9.07	9.09
5433	NYSE	RMT	Tue, Jul 14, 2015	9.11	9.22	9.10	9.20
5432	NYSE	RMT	Mon, Jul 13, 2015	9.10	9.18	9.10	9.13
5431	NYSE	RMT	Fri, Jul 10, 2015	9.05	9.10	9.02	9.07
5430	NYSE	RMT	Thu, Jul 9, 2015	9.04	9.08	8.97	9.00
5429	NYSE	RMT	Wed, Jul 8, 2015	9.02	9.06	8.97	8.97
5428	NYSE	RMT	Tue, Jul 7, 2015	9.17	9.17	9.00	9.13
5427	NYSE	RMT	Mon, Jul 6, 2015	9.08	9.18	9.06	9.17
5426	NYSE	RMT	Thu, Jul 2, 2015	9.27	9.32	9.16	9.18
5425	NYSE	RMT	Wed, Jul 1, 2015	9.28	9.32	9.22	9.27
5424	NYSE	RMT	Tue, Jun 30, 2015	9.22	9.25	9.18	9.22
5423	NYSE	RMT	Mon, Jun 29, 2015	9.35	9.39	9.18	9.18
5422	NYSE	RMT	Fri, Jun 26, 2015	9.47	9.47	9.40	9.40
5421	NYSE	RMT	Thu, Jun 25, 2015	9.46	9.49	9.38	9.43
5420	NYSE	RMT	Wed, Jun 24, 2015	9.46	9.48	9.40	9.42
5419	NYSE	RMT	Tue, Jun 23, 2015	9.49	9.49	9.43	9.48
5418	NYSE	RMT	Mon, Jun 22, 2015	9.47	9.52	9.45	9.46
5417	NYSE	RMT	Fri, Jun 19, 2015	9.45	9.49	9.42	9.44
5416	NYSE	RMT	Thu, Jun 18, 2015	9.44	9.53	9.44	9.48
5415	NYSE	RMT	Wed, Jun 17, 2015	9.49	9.52	9.42	9.44
5414	NYSE	RMT	Tue, Jun 16, 2015	9.43	9.51	9.43	9.49
5413	NYSE	RMT	Mon, Jun 15, 2015	9.45	9.49	9.34	9.46
5412	NYSE	RMT	Fri, Jun 12, 2015	9.48	9.50	9.40	9.46
5411	NYSE	RMT	Thu, Jun 11, 2015	9.56	9.60	9.49	9.50
5410	NYSE	RMT	Wed, Jun 10, 2015	9.64	9.81	9.64	9.74
5409	NYSE	RMT	Tue, Jun 9, 2015	9.61	9.66	9.58	9.60
5408	NYSE	RMT	Mon, Jun 8, 2015	9.68	9.71	9.63	9.66
5407	NYSE	RMT	Fri, Jun 5, 2015	9.59	9.71	9.56	9.69
5406	NYSE	RMT	Thu, Jun 4, 2015	9.67	9.69	9.56	9.60
5405	NYSE	RMT	Wed, Jun 3, 2015	9.60	9.69	9.58	9.66
5404	NYSE	RMT	Tue, Jun 2, 2015	9.51	9.59	9.49	9.55
5403	NYSE	RMT	Mon, Jun 1, 2015	9.55	9.58	9.47	9.56
5402	NYSE	RMT	Fri, May 29, 2015	9.56	9.60	9.49	9.50
5401	NYSE	RMT	Thu, May 28, 2015	9.55	9.62	9.52	9.59
5400	NYSE	RMT	Wed, May 27, 2015	9.49	9.60	9.47	9.60
5399	NYSE	RMT	Tue, May 26, 2015	9.57	9.57	9.46	9.50
5398	NYSE	RMT	Fri, May 22, 2015	9.65	9.65	9.58	9.61
5397	NYSE	RMT	Thu, May 21, 2015	9.67	9.68	9.61	9.65
5396	NYSE	RMT	Wed, May 20, 2015	9.69	9.69	9.60	9.65
5395	NYSE	RMT	Tue, May 19, 2015	9.69	9.70	9.64	9.67
5394	NYSE	RMT	Mon, May 18, 2015	9.62	9.74	9.62	9.73
5393	NYSE	RMT	Fri, May 15, 2015	9.66	9.67	9.52	9.63
5392	NYSE	RMT	Thu, May 14, 2015	9.62	9.69	9.58	9.67
5391	NYSE	RMT	Wed, May 13, 2015	9.58	9.61	9.54	9.59
5390	NYSE	RMT	Tue, May 12, 2015	9.58	9.63	9.50	9.57
5389	NYSE	RMT	Mon, May 11, 2015	9.58	9.67	9.58	9.62
5388	NYSE	RMT	Fri, May 8, 2015	9.65	9.70	9.63	9.64
5387	NYSE	RMT	Thu, May 7, 2015	9.54	9.64	9.54	9.62
5386	NYSE	RMT	Wed, May 6, 2015	9.55	9.59	9.51	9.56
5385	NYSE	RMT	Tue, May 5, 2015	9.63	9.66	9.54	9.55
5384	NYSE	RMT	Mon, May 4, 2015	9.61	9.70	9.61	9.63
5383	NYSE	RMT	Fri, May 1, 2015	9.65	9.67	9.61	9.64
5382	NYSE	RMT	Thu, Apr 30, 2015	9.71	9.72	9.60	9.62
5381	NYSE	RMT	Wed, Apr 29, 2015	9.77	9.83	9.75	9.76
5380	NYSE	RMT	Tue, Apr 28, 2015	9.78	9.82	9.70	9.80
5379	NYSE	RMT	Mon, Apr 27, 2015	9.85	9.91	9.74	9.76
5378	NYSE	RMT	Fri, Apr 24, 2015	9.86	9.88	9.82	9.84
5377	NYSE	RMT	Thu, Apr 23, 2015	9.81	9.87	9.75	9.86
5376	NYSE	RMT	Wed, Apr 22, 2015	9.78	9.82	9.72	9.80
5375	NYSE	RMT	Tue, Apr 21, 2015	9.76	9.81	9.75	9.77
5374	NYSE	RMT	Mon, Apr 20, 2015	9.71	9.79	9.69	9.74
5373	NYSE	RMT	Fri, Apr 17, 2015	9.77	9.77	9.65	9.67
5372	NYSE	RMT	Thu, Apr 16, 2015	9.82	9.87	9.81	9.82
5371	NYSE	RMT	Wed, Apr 15, 2015	9.82	9.88	9.79	9.83
5370	NYSE	RMT	Tue, Apr 14, 2015	9.79	9.82	9.77	9.79
5369	NYSE	RMT	Mon, Apr 13, 2015	9.77	9.83	9.77	9.82
5368	NYSE	RMT	Fri, Apr 10, 2015	9.76	9.82	9.75	9.79
5367	NYSE	RMT	Thu, Apr 9, 2015	9.79	9.80	9.68	9.75
5366	NYSE	RMT	Wed, Apr 8, 2015	9.76	9.84	9.76	9.81
5365	NYSE	RMT	Tue, Apr 7, 2015	9.76	9.85	9.75	9.75
5364	NYSE	RMT	Mon, Apr 6, 2015	9.75	9.85	9.75	9.83
5363	NYSE	RMT	Thu, Apr 2, 2015	9.75	9.82	9.75	9.77
5362	NYSE	RMT	Wed, Apr 1, 2015	9.78	9.78	9.70	9.75
5361	NYSE	RMT	Tue, Mar 31, 2015	9.79	9.79	9.77	9.79
5360	NYSE	RMT	Mon, Mar 30, 2015	9.73	9.84	9.73	9.83
5359	NYSE	RMT	Fri, Mar 27, 2015	9.64	9.71	9.64	9.69
5358	NYSE	RMT	Thu, Mar 26, 2015	9.65	9.71	9.62	9.66
5357	NYSE	RMT	Wed, Mar 25, 2015	9.81	9.81	9.63	9.67
5356	NYSE	RMT	Tue, Mar 24, 2015	9.77	9.80	9.74	9.78
5355	NYSE	RMT	Mon, Mar 23, 2015	9.77	9.78	9.70	9.76
5354	NYSE	RMT	Fri, Mar 20, 2015	9.71	9.79	9.71	9.73
5353	NYSE	RMT	Thu, Mar 19, 2015	9.69	9.72	9.62	9.68
5352	NYSE	RMT	Wed, Mar 18, 2015	9.68	9.75	9.60	9.68
5351	NYSE	RMT	Tue, Mar 17, 2015	9.68	9.71	9.63	9.71
5350	NYSE	RMT	Mon, Mar 16, 2015	9.69	9.76	9.69	9.73
5349	NYSE	RMT	Fri, Mar 13, 2015	9.71	9.74	9.62	9.67
5348	NYSE	RMT	Thu, Mar 12, 2015	9.72	9.78	9.69	9.75
5347	NYSE	RMT	Wed, Mar 11, 2015	9.65	9.69	9.56	9.66
5346	NYSE	RMT	Tue, Mar 10, 2015	9.88	9.92	9.79	9.65
5345	NYSE	RMT	Mon, Mar 9, 2015	9.88	9.98	9.88	9.93
5344	NYSE	RMT	Fri, Mar 6, 2015	9.98	10.05	9.89	9.91
5343	NYSE	RMT	Thu, Mar 5, 2015	10.01	10.05	9.96	10.02
5342	NYSE	RMT	Wed, Mar 4, 2015	9.93	10.02	9.92	10.00
5341	NYSE	RMT	Tue, Mar 3, 2015	10.00	10.01	9.93	9.98
5340	NYSE	RMT	Mon, Mar 2, 2015	9.94	10.02	9.93	9.99
5339	NYSE	RMT	Fri, Feb 27, 2015	9.95	9.97	9.91	9.94
5338	NYSE	RMT	Thu, Feb 26, 2015	9.91	9.96	9.86	9.92
5337	NYSE	RMT	Wed, Feb 25, 2015	9.84	9.92	9.84	9.88
5336	NYSE	RMT	Tue, Feb 24, 2015	9.81	9.85	9.78	9.85
5335	NYSE	RMT	Mon, Feb 23, 2015	9.84	9.86	9.76	9.80
5334	NYSE	RMT	Fri, Feb 20, 2015	9.80	9.86	9.78	9.84
5333	NYSE	RMT	Thu, Feb 19, 2015	9.81	9.87	9.81	9.82
5332	NYSE	RMT	Wed, Feb 18, 2015	9.85	9.85	9.81	9.85
5331	NYSE	RMT	Tue, Feb 17, 2015	9.84	9.88	9.84	9.85
5330	NYSE	RMT	Fri, Feb 13, 2015	9.88	9.93	9.84	9.85
5329	NYSE	RMT	Thu, Feb 12, 2015	9.86	9.92	9.86	9.90
5328	NYSE	RMT	Wed, Feb 11, 2015	9.82	9.88	9.78	9.84
5327	NYSE	RMT	Tue, Feb 10, 2015	9.83	9.89	9.76	9.85
5326	NYSE	RMT	Mon, Feb 9, 2015	9.76	9.85	9.76	9.79
5325	NYSE	RMT	Fri, Feb 6, 2015	9.83	9.88	9.80	9.80
5324	NYSE	RMT	Thu, Feb 5, 2015	9.80	9.85	9.78	9.83
5323	NYSE	RMT	Wed, Feb 4, 2015	9.67	9.83	9.67	9.77
5322	NYSE	RMT	Tue, Feb 3, 2015	9.59	9.75	9.59	9.75
5321	NYSE	RMT	Mon, Feb 2, 2015	9.53	9.54	9.44	9.53
5320	NYSE	RMT	Fri, Jan 30, 2015	9.59	9.64	9.52	9.52
5319	NYSE	RMT	Thu, Jan 29, 2015	9.56	9.63	9.51	9.62
5318	NYSE	RMT	Wed, Jan 28, 2015	9.77	9.80	9.56	9.56
5317	NYSE	RMT	Tue, Jan 27, 2015	9.76	9.83	9.71	9.76
5316	NYSE	RMT	Mon, Jan 26, 2015	9.80	9.88	9.75	9.87
5315	NYSE	RMT	Fri, Jan 23, 2015	9.77	9.83	9.75	9.81
5314	NYSE	RMT	Thu, Jan 22, 2015	9.76	9.79	9.71	9.78
5313	NYSE	RMT	Wed, Jan 21, 2015	9.75	9.82	9.67	9.70
5312	NYSE	RMT	Tue, Jan 20, 2015	9.76	9.82	9.68	9.78
5311	NYSE	RMT	Fri, Jan 16, 2015	9.70	9.80	9.64	9.76
5310	NYSE	RMT	Thu, Jan 15, 2015	9.85	9.85	9.68	9.74
5309	NYSE	RMT	Wed, Jan 14, 2015	9.67	9.85	9.67	9.82
5308	NYSE	RMT	Tue, Jan 13, 2015	9.92	10.02	9.75	9.80
5307	NYSE	RMT	Mon, Jan 12, 2015	9.89	9.90	9.79	9.86
5306	NYSE	RMT	Fri, Jan 9, 2015	10.03	10.03	9.90	9.90
5305	NYSE	RMT	Thu, Jan 8, 2015	9.99	10.07	9.96	10.03
5304	NYSE	RMT	Wed, Jan 7, 2015	9.92	10.00	9.84	9.88
5303	NYSE	RMT	Tue, Jan 6, 2015	9.97	10.00	9.78	9.91
5302	NYSE	RMT	Mon, Jan 5, 2015	10.11	10.14	9.92	9.94
5301	NYSE	RMT	Fri, Jan 2, 2015	10.16	10.23	10.03	10.15
5300	NYSE	RMT	Wed, Dec 31, 2014	10.10	10.22	10.08	10.08
5299	NYSE	RMT	Tue, Dec 30, 2014	10.20	10.20	10.05	10.07
5298	NYSE	RMT	Mon, Dec 29, 2014	10.33	10.34	10.12	10.22
5297	NYSE	RMT	Fri, Dec 26, 2014	10.30	10.36	10.26	10.31
5296	NYSE	RMT	Wed, Dec 24, 2014	10.21	10.24	10.15	10.22
5295	NYSE	RMT	Tue, Dec 23, 2014	10.16	10.20	10.05	10.17
5294	NYSE	RMT	Mon, Dec 22, 2014	10.11	10.15	10.03	10.08
5293	NYSE	RMT	Fri, Dec 19, 2014	10.08	10.18	10.02	10.11
5292	NYSE	RMT	Thu, Dec 18, 2014	9.94	10.12	9.92	10.11
5291	NYSE	RMT	Wed, Dec 17, 2014	9.59	9.89	9.59	9.83
5290	NYSE	RMT	Tue, Dec 16, 2014	9.62	9.86	9.56	9.60
5289	NYSE	RMT	Mon, Dec 15, 2014	9.80	9.93	9.66	9.66
5288	NYSE	RMT	Fri, Dec 12, 2014	10.05	10.11	9.71	9.79
5287	NYSE	RMT	Thu, Dec 11, 2014	10.47	10.53	10.11	10.17
5286	NYSE	RMT	Wed, Dec 10, 2014	12.45	12.55	12.41	12.46
5285	NYSE	RMT	Tue, Dec 9, 2014	12.52	12.56	12.40	12.43
5284	NYSE	RMT	Mon, Dec 8, 2014	12.56	12.86	12.50	12.57
5283	NYSE	RMT	Fri, Dec 5, 2014	12.45	12.50	12.37	12.50
5282	NYSE	RMT	Thu, Dec 4, 2014	12.23	12.44	12.20	12.38
5281	NYSE	RMT	Wed, Dec 3, 2014	12.03	12.24	12.00	12.24
5280	NYSE	RMT	Tue, Dec 2, 2014	11.87	12.05	11.87	12.01
5279	NYSE	RMT	Mon, Dec 1, 2014	12.08	12.12	11.88	11.89
5278	NYSE	RMT	Fri, Nov 28, 2014	12.20	12.23	12.07	12.09
5277	NYSE	RMT	Wed, Nov 26, 2014	12.15	12.23	12.14	12.22
5276	NYSE	RMT	Tue, Nov 25, 2014	12.06	12.15	12.00	12.14
5275	NYSE	RMT	Mon, Nov 24, 2014	11.94	12.05	11.94	12.03
5274	NYSE	RMT	Fri, Nov 21, 2014	12.08	12.09	11.94	11.96
5273	NYSE	RMT	Thu, Nov 20, 2014	11.87	11.94	11.85	11.94
5272	NYSE	RMT	Wed, Nov 19, 2014	12.05	12.05	11.91	11.93
5271	NYSE	RMT	Tue, Nov 18, 2014	12.03	12.06	12.01	12.06
5270	NYSE	RMT	Mon, Nov 17, 2014	12.08	12.15	12.00	12.00
5269	NYSE	RMT	Fri, Nov 14, 2014	12.16	12.16	12.07	12.09
5268	NYSE	RMT	Thu, Nov 13, 2014	12.24	12.25	12.22	12.23
5267	NYSE	RMT	Wed, Nov 12, 2014	12.10	12.21	12.10	12.21
5266	NYSE	RMT	Tue, Nov 11, 2014	12.11	12.20	12.11	12.14
5265	NYSE	RMT	Mon, Nov 10, 2014	12.10	12.17	12.10	12.14
5264	NYSE	RMT	Fri, Nov 7, 2014	12.08	12.09	12.03	12.08
5263	NYSE	RMT	Thu, Nov 6, 2014	12.00	12.06	11.98	12.06
5262	NYSE	RMT	Wed, Nov 5, 2014	12.03	12.07	11.94	11.97
5261	NYSE	RMT	Tue, Nov 4, 2014	12.10	12.11	11.94	11.97
5260	NYSE	RMT	Mon, Nov 3, 2014	12.08	12.16	12.06	12.09
5259	NYSE	RMT	Fri, Oct 31, 2014	11.98	12.07	11.96	12.06
5258	NYSE	RMT	Thu, Oct 30, 2014	11.74	11.85	11.71	11.81
5257	NYSE	RMT	Wed, Oct 29, 2014	11.79	11.84	11.70	11.76
5256	NYSE	RMT	Tue, Oct 28, 2014	11.59	11.80	11.56	11.80
5255	NYSE	RMT	Mon, Oct 27, 2014	11.55	11.57	11.46	11.55
5254	NYSE	RMT	Fri, Oct 24, 2014	11.52	11.60	11.48	11.59
5253	NYSE	RMT	Thu, Oct 23, 2014	11.51	11.69	11.48	11.49
5252	NYSE	RMT	Wed, Oct 22, 2014	11.42	11.54	11.38	11.45
5251	NYSE	RMT	Tue, Oct 21, 2014	11.33	11.45	11.30	11.43
5250	NYSE	RMT	Mon, Oct 20, 2014	11.21	11.33	11.21	11.27
5249	NYSE	RMT	Fri, Oct 17, 2014	11.26	11.41	11.22	11.24
5248	NYSE	RMT	Thu, Oct 16, 2014	10.83	11.20	10.81	11.18
5247	NYSE	RMT	Wed, Oct 15, 2014	10.79	10.96	10.46	10.93
5246	NYSE	RMT	Tue, Oct 14, 2014	10.95	11.00	10.86	10.91
5245	NYSE	RMT	Mon, Oct 13, 2014	10.95	11.05	10.82	10.85
5244	NYSE	RMT	Fri, Oct 10, 2014	11.24	11.28	10.92	10.96
5243	NYSE	RMT	Thu, Oct 9, 2014	11.40	11.44	11.25	11.26
5242	NYSE	RMT	Wed, Oct 8, 2014	11.37	11.45	11.22	11.42
5241	NYSE	RMT	Tue, Oct 7, 2014	11.48	11.60	11.32	11.40
5240	NYSE	RMT	Mon, Oct 6, 2014	11.67	11.68	11.50	11.50
5239	NYSE	RMT	Fri, Oct 3, 2014	11.52	11.74	11.52	11.69
5238	NYSE	RMT	Thu, Oct 2, 2014	11.66	11.66	11.31	11.45
5237	NYSE	RMT	Wed, Oct 1, 2014	11.77	11.78	11.61	11.64
5236	NYSE	RMT	Tue, Sep 30, 2014	11.76	11.82	11.71	11.77
5235	NYSE	RMT	Mon, Sep 29, 2014	11.67	11.81	11.61	11.77
5234	NYSE	RMT	Fri, Sep 26, 2014	11.69	11.80	11.66	11.80
5233	NYSE	RMT	Thu, Sep 25, 2014	11.78	11.84	11.65	11.67
5232	NYSE	RMT	Wed, Sep 24, 2014	11.75	11.89	11.75	11.80
5231	NYSE	RMT	Tue, Sep 23, 2014	11.77	11.91	11.71	11.75
5230	NYSE	RMT	Mon, Sep 22, 2014	12.06	12.06	11.76	11.81
5229	NYSE	RMT	Fri, Sep 19, 2014	12.24	12.24	12.06	12.09
5228	NYSE	RMT	Thu, Sep 18, 2014	12.17	12.20	12.17	12.20
5227	NYSE	RMT	Wed, Sep 17, 2014	12.23	12.28	12.15	12.18
5226	NYSE	RMT	Tue, Sep 16, 2014	12.21	12.29	12.19	12.23
5225	NYSE	RMT	Mon, Sep 15, 2014	12.32	12.32	12.19	12.24
5224	NYSE	RMT	Fri, Sep 12, 2014	12.36	12.39	12.28	12.34
5223	NYSE	RMT	Thu, Sep 11, 2014	12.28	12.37	12.26	12.37
5222	NYSE	RMT	Wed, Sep 10, 2014	12.54	12.59	12.53	12.55
5221	NYSE	RMT	Tue, Sep 9, 2014	12.64	12.64	12.51	12.54
5220	NYSE	RMT	Mon, Sep 8, 2014	12.56	12.64	12.56	12.63
5219	NYSE	RMT	Fri, Sep 5, 2014	12.58	12.60	12.53	12.60
5218	NYSE	RMT	Thu, Sep 4, 2014	12.60	12.67	12.54	12.56
5217	NYSE	RMT	Wed, Sep 3, 2014	12.63	12.65	12.52	12.57
5216	NYSE	RMT	Tue, Sep 2, 2014	12.54	12.60	12.51	12.60
5215	NYSE	RMT	Fri, Aug 29, 2014	12.48	12.55	12.47	12.52
5214	NYSE	RMT	Thu, Aug 28, 2014	12.49	12.53	12.45	12.51
5213	NYSE	RMT	Wed, Aug 27, 2014	12.46	12.53	12.43	12.53
5212	NYSE	RMT	Tue, Aug 26, 2014	12.42	12.47	12.37	12.46
5211	NYSE	RMT	Mon, Aug 25, 2014	12.42	12.45	12.36	12.37
5210	NYSE	RMT	Fri, Aug 22, 2014	12.37	12.40	12.36	12.37
5209	NYSE	RMT	Thu, Aug 21, 2014	12.38	12.41	12.37	12.40
5208	NYSE	RMT	Wed, Aug 20, 2014	12.38	12.41	12.36	12.40
5207	NYSE	RMT	Tue, Aug 19, 2014	12.33	12.44	12.31	12.40
5206	NYSE	RMT	Mon, Aug 18, 2014	12.23	12.30	12.23	12.28
5205	NYSE	RMT	Fri, Aug 15, 2014	12.27	12.28	12.16	12.18
5204	NYSE	RMT	Thu, Aug 14, 2014	12.09	12.24	12.09	12.24
5203	NYSE	RMT	Wed, Aug 13, 2014	12.26	12.27	12.09	12.10
5202	NYSE	RMT	Tue, Aug 12, 2014	12.10	12.23	12.10	12.21
5201	NYSE	RMT	Mon, Aug 11, 2014	11.94	12.14	11.90	12.13
5200	NYSE	RMT	Fri, Aug 8, 2014	11.85	11.94	11.85	11.91
5199	NYSE	RMT	Thu, Aug 7, 2014	11.95	11.99	11.83	11.85
5198	NYSE	RMT	Wed, Aug 6, 2014	11.85	11.96	11.85	11.92
5197	NYSE	RMT	Tue, Aug 5, 2014	12.01	12.07	11.82	11.89
5196	NYSE	RMT	Mon, Aug 4, 2014	12.11	12.11	12.01	12.04
5195	NYSE	RMT	Fri, Aug 1, 2014	12.15	12.16	12.04	12.04
5194	NYSE	RMT	Thu, Jul 31, 2014	12.18	12.25	12.06	12.12
5193	NYSE	RMT	Wed, Jul 30, 2014	12.29	12.31	12.21	12.27
5192	NYSE	RMT	Tue, Jul 29, 2014	12.32	12.34	12.21	12.23
5191	NYSE	RMT	Mon, Jul 28, 2014	12.44	12.44	12.28	12.32
5190	NYSE	RMT	Fri, Jul 25, 2014	12.43	12.45	12.40	12.42
5189	NYSE	RMT	Thu, Jul 24, 2014	12.44	12.50	12.41	12.48
5188	NYSE	RMT	Wed, Jul 23, 2014	12.41	12.44	12.38	12.43
5187	NYSE	RMT	Tue, Jul 22, 2014	12.33	12.39	12.27	12.38
5186	NYSE	RMT	Mon, Jul 21, 2014	12.29	12.32	12.27	12.29
5185	NYSE	RMT	Fri, Jul 18, 2014	12.28	12.34	12.27	12.29
5184	NYSE	RMT	Thu, Jul 17, 2014	12.32	12.40	12.25	12.29
5183	NYSE	RMT	Wed, Jul 16, 2014	12.49	12.51	12.33	12.33
5182	NYSE	RMT	Tue, Jul 15, 2014	12.58	12.60	12.36	12.41
5181	NYSE	RMT	Mon, Jul 14, 2014	12.50	12.57	12.50	12.56
5180	NYSE	RMT	Fri, Jul 11, 2014	12.50	12.50	12.35	12.45
5179	NYSE	RMT	Thu, Jul 10, 2014	12.55	12.57	12.46	12.51
5178	NYSE	RMT	Wed, Jul 9, 2014	12.70	12.73	12.63	12.68
5177	NYSE	RMT	Tue, Jul 8, 2014	12.76	12.79	12.62	12.64
5176	NYSE	RMT	Mon, Jul 7, 2014	12.83	12.90	12.75	12.80
5175	NYSE	RMT	Thu, Jul 3, 2014	12.77	12.92	12.76	12.92
5174	NYSE	RMT	Wed, Jul 2, 2014	12.76	12.82	12.66	12.66
5173	NYSE	RMT	Tue, Jul 1, 2014	12.66	12.75	12.65	12.75
5172	NYSE	RMT	Mon, Jun 30, 2014	12.55	12.62	12.54	12.62
5171	NYSE	RMT	Fri, Jun 27, 2014	12.50	12.54	12.50	12.54
5170	NYSE	RMT	Thu, Jun 26, 2014	12.47	12.54	12.45	12.50
5169	NYSE	RMT	Wed, Jun 25, 2014	12.40	12.46	12.37	12.45
5168	NYSE	RMT	Tue, Jun 24, 2014	12.45	12.50	12.40	12.45
5167	NYSE	RMT	Mon, Jun 23, 2014	12.47	12.51	12.42	12.45
5166	NYSE	RMT	Fri, Jun 20, 2014	12.41	12.46	12.39	12.45
5165	NYSE	RMT	Thu, Jun 19, 2014	12.42	12.44	12.38	12.43
5164	NYSE	RMT	Wed, Jun 18, 2014	12.23	12.42	12.23	12.41
5163	NYSE	RMT	Tue, Jun 17, 2014	12.23	12.27	12.17	12.27
5162	NYSE	RMT	Mon, Jun 16, 2014	12.14	12.16	12.13	12.13
5161	NYSE	RMT	Fri, Jun 13, 2014	12.22	12.25	12.14	12.14
5160	NYSE	RMT	Thu, Jun 12, 2014	12.33	12.34	12.21	12.25
5159	NYSE	RMT	Wed, Jun 11, 2014	12.52	12.64	12.52	12.61
5158	NYSE	RMT	Tue, Jun 10, 2014	12.47	12.57	12.46	12.56
5157	NYSE	RMT	Mon, Jun 9, 2014	12.40	12.52	12.38	12.45
5156	NYSE	RMT	Fri, Jun 6, 2014	12.29	12.40	12.28	12.38
5155	NYSE	RMT	Thu, Jun 5, 2014	12.21	12.28	12.19	12.23
5154	NYSE	RMT	Wed, Jun 4, 2014	12.18	12.18	12.15	12.16
5153	NYSE	RMT	Tue, Jun 3, 2014	12.19	12.22	12.15	12.19
5152	NYSE	RMT	Mon, Jun 2, 2014	12.29	12.29	12.19	12.23
5151	NYSE	RMT	Fri, May 30, 2014	12.27	12.30	12.22	12.27
5150	NYSE	RMT	Thu, May 29, 2014	12.21	12.29	12.18	12.26
5149	NYSE	RMT	Wed, May 28, 2014	12.17	12.22	12.13	12.21
5148	NYSE	RMT	Tue, May 27, 2014	12.03	12.23	12.03	12.18
5147	NYSE	RMT	Fri, May 23, 2014	11.90	11.99	11.89	11.99
5146	NYSE	RMT	Thu, May 22, 2014	11.86	11.89	11.83	11.89
5145	NYSE	RMT	Wed, May 21, 2014	11.85	11.88	11.75	11.84
5144	NYSE	RMT	Tue, May 20, 2014	11.75	11.83	11.71	11.83
5143	NYSE	RMT	Mon, May 19, 2014	11.81	11.87	11.73	11.75
5142	NYSE	RMT	Fri, May 16, 2014	11.67	11.79	11.63	11.76
5141	NYSE	RMT	Thu, May 15, 2014	11.72	11.77	11.54	11.68
5140	NYSE	RMT	Wed, May 14, 2014	11.86	11.87	11.77	11.77
5139	NYSE	RMT	Tue, May 13, 2014	11.88	11.90	11.87	11.88
5138	NYSE	RMT	Mon, May 12, 2014	11.77	11.88	11.77	11.86
5137	NYSE	RMT	Fri, May 9, 2014	11.65	11.71	11.62	11.70
5136	NYSE	RMT	Thu, May 8, 2014	11.82	11.87	11.68	11.69
5135	NYSE	RMT	Wed, May 7, 2014	11.89	11.92	11.82	11.82
5134	NYSE	RMT	Tue, May 6, 2014	11.95	11.95	11.83	11.91
5133	NYSE	RMT	Mon, May 5, 2014	11.90	11.98	11.87	11.96
5132	NYSE	RMT	Fri, May 2, 2014	11.95	11.97	11.92	11.94
5131	NYSE	RMT	Thu, May 1, 2014	12.00	12.01	11.90	11.92
5130	NYSE	RMT	Wed, Apr 30, 2014	11.90	11.99	11.86	11.97
5129	NYSE	RMT	Tue, Apr 29, 2014	11.96	12.02	11.90	11.94
5128	NYSE	RMT	Mon, Apr 28, 2014	11.99	12.00	11.82	11.86
5127	NYSE	RMT	Fri, Apr 25, 2014	12.13	12.13	11.93	11.97
5126	NYSE	RMT	Thu, Apr 24, 2014	12.15	12.18	12.02	12.14
5125	NYSE	RMT	Wed, Apr 23, 2014	12.14	12.16	12.07	12.11
5124	NYSE	RMT	Tue, Apr 22, 2014	12.05	12.15	12.05	12.14
5123	NYSE	RMT	Mon, Apr 21, 2014	11.97	12.08	11.97	12.04
5122	NYSE	RMT	Thu, Apr 17, 2014	11.94	11.97	11.89	11.94
5121	NYSE	RMT	Wed, Apr 16, 2014	11.88	11.99	11.88	11.96
5120	NYSE	RMT	Tue, Apr 15, 2014	11.89	11.96	11.66	11.85
5119	NYSE	RMT	Mon, Apr 14, 2014	11.93	11.97	11.75	11.87
5118	NYSE	RMT	Fri, Apr 11, 2014	11.86	11.97	11.80	11.81
5117	NYSE	RMT	Thu, Apr 10, 2014	12.10	12.13	11.92	11.93
5116	NYSE	RMT	Wed, Apr 9, 2014	12.03	12.15	12.01	12.15
5115	NYSE	RMT	Tue, Apr 8, 2014	12.02	12.04	11.95	11.99
5114	NYSE	RMT	Mon, Apr 7, 2014	12.19	12.19	11.93	11.98
5113	NYSE	RMT	Fri, Apr 4, 2014	12.49	12.55	12.20	12.21
5112	NYSE	RMT	Thu, Apr 3, 2014	12.58	12.58	12.40	12.41
5111	NYSE	RMT	Wed, Apr 2, 2014	12.48	12.57	12.41	12.57
5110	NYSE	RMT	Tue, Apr 1, 2014	12.30	12.42	12.30	12.42
5109	NYSE	RMT	Mon, Mar 31, 2014	12.14	12.29	12.14	12.24
5108	NYSE	RMT	Fri, Mar 28, 2014	12.10	12.21	12.10	12.13
5107	NYSE	RMT	Thu, Mar 27, 2014	12.17	12.24	12.07	12.09
5106	NYSE	RMT	Wed, Mar 26, 2014	12.37	12.39	12.18	12.22
5105	NYSE	RMT	Tue, Mar 25, 2014	12.39	12.49	12.31	12.33
5104	NYSE	RMT	Mon, Mar 24, 2014	12.45	12.48	12.25	12.36
5103	NYSE	RMT	Fri, Mar 21, 2014	12.58	12.60	12.44	12.47
5102	NYSE	RMT	Thu, Mar 20, 2014	12.51	12.57	12.47	12.53
5101	NYSE	RMT	Wed, Mar 19, 2014	12.52	12.66	12.51	12.53
5100	NYSE	RMT	Tue, Mar 18, 2014	12.51	12.63	12.44	12.60
5099	NYSE	RMT	Mon, Mar 17, 2014	12.45	12.54	12.43	12.46
5098	NYSE	RMT	Fri, Mar 14, 2014	12.42	12.53	12.36	12.44
5097	NYSE	RMT	Thu, Mar 13, 2014	12.58	12.72	12.36	12.45
5096	NYSE	RMT	Wed, Mar 12, 2014	12.71	12.71	12.57	12.57
5095	NYSE	RMT	Tue, Mar 11, 2014	12.75	12.85	12.72	12.74
5094	NYSE	RMT	Mon, Mar 10, 2014	12.98	12.99	12.85	12.95
5093	NYSE	RMT	Fri, Mar 7, 2014	13.01	13.01	12.95	13.00
5092	NYSE	RMT	Thu, Mar 6, 2014	12.92	12.98	12.88	12.96
5091	NYSE	RMT	Wed, Mar 5, 2014	12.83	12.90	12.81	12.88
5090	NYSE	RMT	Tue, Mar 4, 2014	12.57	12.88	12.57	12.82
5089	NYSE	RMT	Mon, Mar 3, 2014	12.52	12.60	12.41	12.54
5088	NYSE	RMT	Fri, Feb 28, 2014	12.58	12.65	12.55	12.61
5087	NYSE	RMT	Thu, Feb 27, 2014	12.55	12.60	12.51	12.60
5086	NYSE	RMT	Wed, Feb 26, 2014	12.48	12.60	12.46	12.54
5085	NYSE	RMT	Tue, Feb 25, 2014	12.59	12.59	12.49	12.51
5084	NYSE	RMT	Mon, Feb 24, 2014	12.45	12.62	12.45	12.59
5083	NYSE	RMT	Fri, Feb 21, 2014	12.40	12.49	12.39	12.47
5082	NYSE	RMT	Thu, Feb 20, 2014	12.23	12.40	12.17	12.39
5081	NYSE	RMT	Wed, Feb 19, 2014	12.29	12.30	12.21	12.21
5080	NYSE	RMT	Tue, Feb 18, 2014	12.30	12.30	12.24	12.29
5079	NYSE	RMT	Fri, Feb 14, 2014	12.17	12.24	12.16	12.24
5078	NYSE	RMT	Thu, Feb 13, 2014	11.99	12.19	11.98	12.19
5077	NYSE	RMT	Wed, Feb 12, 2014	12.00	12.06	12.00	12.04
5076	NYSE	RMT	Tue, Feb 11, 2014	11.88	12.02	11.87	11.98
5075	NYSE	RMT	Mon, Feb 10, 2014	11.76	11.89	11.72	11.88
5074	NYSE	RMT	Fri, Feb 7, 2014	11.71	11.83	11.67	11.79
5073	NYSE	RMT	Thu, Feb 6, 2014	11.59	11.74	11.59	11.71
5072	NYSE	RMT	Wed, Feb 5, 2014	11.64	11.64	11.47	11.60
5071	NYSE	RMT	Tue, Feb 4, 2014	11.61	11.71	11.59	11.65
5070	NYSE	RMT	Mon, Feb 3, 2014	11.84	11.89	11.47	11.59
5069	NYSE	RMT	Fri, Jan 31, 2014	11.92	11.99	11.81	11.92
5068	NYSE	RMT	Thu, Jan 30, 2014	11.99	12.07	11.97	12.05
5067	NYSE	RMT	Wed, Jan 29, 2014	12.04	12.06	11.87	11.95
5066	NYSE	RMT	Tue, Jan 28, 2014	12.10	12.18	12.07	12.12
5065	NYSE	RMT	Mon, Jan 27, 2014	12.25	12.25	12.02	12.11
5064	NYSE	RMT	Fri, Jan 24, 2014	12.55	12.55	12.17	12.20
5063	NYSE	RMT	Thu, Jan 23, 2014	12.57	12.62	12.50	12.61
5062	NYSE	RMT	Wed, Jan 22, 2014	12.56	12.62	12.54	12.62
5061	NYSE	RMT	Tue, Jan 21, 2014	12.58	12.65	12.56	12.59
5060	NYSE	RMT	Fri, Jan 17, 2014	12.49	12.58	12.46	12.51
5059	NYSE	RMT	Thu, Jan 16, 2014	12.50	12.50	12.43	12.46
5058	NYSE	RMT	Wed, Jan 15, 2014	12.45	12.50	12.43	12.49
5057	NYSE	RMT	Tue, Jan 14, 2014	12.53	12.53	12.40	12.44
5056	NYSE	RMT	Mon, Jan 13, 2014	12.59	12.62	12.39	12.46
5055	NYSE	RMT	Fri, Jan 10, 2014	12.59	12.64	12.56	12.64
5054	NYSE	RMT	Thu, Jan 9, 2014	12.54	12.62	12.48	12.60
5053	NYSE	RMT	Wed, Jan 8, 2014	12.51	12.52	12.47	12.51
5052	NYSE	RMT	Tue, Jan 7, 2014	12.44	12.49	12.39	12.49
5051	NYSE	RMT	Mon, Jan 6, 2014	12.40	12.43	12.36	12.38
5050	NYSE	RMT	Fri, Jan 3, 2014	12.38	12.39	12.28	12.37
5049	NYSE	RMT	Thu, Jan 2, 2014	12.54	12.54	12.30	12.35
5048	NYSE	RMT	Tue, Dec 31, 2013	12.60	12.62	12.53	12.61
5047	NYSE	RMT	Mon, Dec 30, 2013	12.69	12.69	12.59	12.60
5046	NYSE	RMT	Fri, Dec 27, 2013	12.60	12.66	12.60	12.63
5045	NYSE	RMT	Thu, Dec 26, 2013	12.58	12.64	12.54	12.58
5044	NYSE	RMT	Tue, Dec 24, 2013	12.58	12.58	12.48	12.53
5043	NYSE	RMT	Mon, Dec 23, 2013	12.31	12.64	12.21	12.54
5042	NYSE	RMT	Fri, Dec 20, 2013	12.08	12.29	12.04	12.29
5041	NYSE	RMT	Thu, Dec 19, 2013	11.99	12.08	11.97	12.05
5040	NYSE	RMT	Wed, Dec 18, 2013	11.82	12.00	11.81	12.00
5039	NYSE	RMT	Tue, Dec 17, 2013	11.81	11.88	11.70	11.83
5038	NYSE	RMT	Mon, Dec 16, 2013	11.60	11.86	11.57	11.86
5037	NYSE	RMT	Fri, Dec 13, 2013	11.42	11.57	11.40	11.57
5036	NYSE	RMT	Thu, Dec 12, 2013	11.56	11.62	11.33	11.42
5035	NYSE	RMT	Wed, Dec 11, 2013	11.69	11.76	11.56	11.60
5034	NYSE	RMT	Tue, Dec 10, 2013	12.60	12.66	12.57	12.65
5033	NYSE	RMT	Mon, Dec 9, 2013	12.66	12.66	12.54	12.66
5032	NYSE	RMT	Fri, Dec 6, 2013	12.56	12.65	12.53	12.62
5031	NYSE	RMT	Thu, Dec 5, 2013	12.52	12.52	12.40	12.46
5030	NYSE	RMT	Wed, Dec 4, 2013	12.51	12.57	12.43	12.50
5029	NYSE	RMT	Tue, Dec 3, 2013	12.53	12.58	12.50	12.51
5028	NYSE	RMT	Mon, Dec 2, 2013	12.69	12.71	12.58	12.60
5027	NYSE	RMT	Fri, Nov 29, 2013	12.63	12.69	12.61	12.64
5026	NYSE	RMT	Wed, Nov 27, 2013	12.51	12.60	12.51	12.60
5025	NYSE	RMT	Tue, Nov 26, 2013	12.44	12.52	12.42	12.49
5024	NYSE	RMT	Mon, Nov 25, 2013	12.42	12.44	12.36	12.44
5023	NYSE	RMT	Fri, Nov 22, 2013	12.40	12.43	12.34	12.42
5022	NYSE	RMT	Thu, Nov 21, 2013	12.22	12.39	12.22	12.39
5021	NYSE	RMT	Wed, Nov 20, 2013	12.27	12.33	12.20	12.21
5020	NYSE	RMT	Tue, Nov 19, 2013	12.33	12.33	12.18	12.23
5019	NYSE	RMT	Mon, Nov 18, 2013	12.36	12.39	12.31	12.32
5018	NYSE	RMT	Fri, Nov 15, 2013	12.27	12.35	12.25	12.35
5017	NYSE	RMT	Thu, Nov 14, 2013	12.28	12.34	12.26	12.30
5016	NYSE	RMT	Wed, Nov 13, 2013	12.19	12.31	12.19	12.31
5015	NYSE	RMT	Tue, Nov 12, 2013	12.23	12.28	12.21	12.25
5014	NYSE	RMT	Mon, Nov 11, 2013	12.32	12.35	12.22	12.30
5013	NYSE	RMT	Fri, Nov 8, 2013	12.21	12.34	12.20	12.32
5012	NYSE	RMT	Thu, Nov 7, 2013	12.35	12.37	12.13	12.20
5011	NYSE	RMT	Wed, Nov 6, 2013	12.40	12.43	12.30	12.31
5010	NYSE	RMT	Tue, Nov 5, 2013	12.33	12.37	12.22	12.35
5009	NYSE	RMT	Mon, Nov 4, 2013	12.38	12.39	12.30	12.36
5008	NYSE	RMT	Fri, Nov 1, 2013	12.43	12.43	12.30	12.37
5007	NYSE	RMT	Thu, Oct 31, 2013	12.38	12.43	12.29	12.40
5006	NYSE	RMT	Wed, Oct 30, 2013	12.47	12.47	12.35	12.37
5005	NYSE	RMT	Tue, Oct 29, 2013	12.42	12.46	12.38	12.46
5004	NYSE	RMT	Mon, Oct 28, 2013	12.42	12.47	12.36	12.44
5003	NYSE	RMT	Fri, Oct 25, 2013	12.45	12.48	12.38	12.42
5002	NYSE	RMT	Thu, Oct 24, 2013	12.32	12.49	12.32	12.41
5001	NYSE	RMT	Wed, Oct 23, 2013	12.31	12.33	12.25	12.33
5000	NYSE	RMT	Tue, Oct 22, 2013	12.33	12.38	12.28	12.31
4999	NYSE	RMT	Mon, Oct 21, 2013	12.26	12.31	12.21	12.26
4998	NYSE	RMT	Fri, Oct 18, 2013	12.20	12.30	12.18	12.25
4997	NYSE	RMT	Thu, Oct 17, 2013	11.95	12.18	11.95	12.13
4996	NYSE	RMT	Wed, Oct 16, 2013	11.96	12.05	11.93	12.01
4995	NYSE	RMT	Tue, Oct 15, 2013	11.95	11.98	11.88	11.88
4994	NYSE	RMT	Mon, Oct 14, 2013	11.84	11.99	11.84	11.97
4993	NYSE	RMT	Fri, Oct 11, 2013	11.71	11.90	11.71	11.88
4992	NYSE	RMT	Thu, Oct 10, 2013	11.67	11.77	11.64	11.77
4991	NYSE	RMT	Wed, Oct 9, 2013	11.52	11.59	11.43	11.49
4990	NYSE	RMT	Tue, Oct 8, 2013	11.61	11.62	11.49	11.50
4989	NYSE	RMT	Mon, Oct 7, 2013	11.61	11.68	11.59	11.61
4988	NYSE	RMT	Fri, Oct 4, 2013	11.67	11.76	11.55	11.72
4987	NYSE	RMT	Thu, Oct 3, 2013	11.72	11.72	11.59	11.69
4986	NYSE	RMT	Wed, Oct 2, 2013	11.75	11.80	11.73	11.78
4985	NYSE	RMT	Tue, Oct 1, 2013	11.76	11.87	11.73	11.82
4984	NYSE	RMT	Mon, Sep 30, 2013	11.71	11.79	11.64	11.71
4983	NYSE	RMT	Fri, Sep 27, 2013	11.75	11.78	11.70	11.74
4982	NYSE	RMT	Thu, Sep 26, 2013	11.71	11.83	11.71	11.78
4981	NYSE	RMT	Wed, Sep 25, 2013	11.73	11.83	11.71	11.71
4980	NYSE	RMT	Tue, Sep 24, 2013	11.67	11.77	11.65	11.75
4979	NYSE	RMT	Mon, Sep 23, 2013	11.63	11.68	11.55	11.66
4978	NYSE	RMT	Fri, Sep 20, 2013	11.70	11.70	11.56	11.62
4977	NYSE	RMT	Thu, Sep 19, 2013	11.67	11.71	11.63	11.68
4976	NYSE	RMT	Wed, Sep 18, 2013	11.54	11.68	11.48	11.67
4975	NYSE	RMT	Tue, Sep 17, 2013	11.43	11.53	11.43	11.51
4974	NYSE	RMT	Mon, Sep 16, 2013	11.54	11.57	11.44	11.44
4973	NYSE	RMT	Fri, Sep 13, 2013	11.43	11.45	11.36	11.41
4972	NYSE	RMT	Thu, Sep 12, 2013	11.43	11.47	11.39	11.39
4971	NYSE	RMT	Wed, Sep 11, 2013	11.53	11.62	11.52	11.55
4970	NYSE	RMT	Tue, Sep 10, 2013	11.53	11.58	11.51	11.54
4969	NYSE	RMT	Mon, Sep 9, 2013	11.36	11.47	11.36	11.47
4968	NYSE	RMT	Fri, Sep 6, 2013	11.36	11.39	11.26	11.35
4967	NYSE	RMT	Thu, Sep 5, 2013	11.32	11.36	11.30	11.30
4966	NYSE	RMT	Wed, Sep 4, 2013	11.27	11.36	11.25	11.36
4965	NYSE	RMT	Tue, Sep 3, 2013	11.36	11.38	11.16	11.27
4964	NYSE	RMT	Fri, Aug 30, 2013	11.32	11.32	11.20	11.20
4963	NYSE	RMT	Thu, Aug 29, 2013	11.18	11.35	11.18	11.29
4962	NYSE	RMT	Wed, Aug 28, 2013	11.16	11.23	11.16	11.22
4961	NYSE	RMT	Tue, Aug 27, 2013	11.40	11.44	11.19	11.20
4960	NYSE	RMT	Mon, Aug 26, 2013	11.51	11.54	11.45	11.52
4959	NYSE	RMT	Fri, Aug 23, 2013	11.46	11.49	11.44	11.49
4958	NYSE	RMT	Thu, Aug 22, 2013	11.29	11.46	11.29	11.46
4957	NYSE	RMT	Wed, Aug 21, 2013	11.35	11.37	11.28	11.32
4956	NYSE	RMT	Tue, Aug 20, 2013	11.36	11.42	11.30	11.37
4955	NYSE	RMT	Mon, Aug 19, 2013	11.39	11.48	11.30	11.30
4954	NYSE	RMT	Fri, Aug 16, 2013	11.42	11.49	11.37	11.45
4953	NYSE	RMT	Thu, Aug 15, 2013	11.52	11.57	11.43	11.48
4952	NYSE	RMT	Wed, Aug 14, 2013	11.58	11.64	11.54	11.56
4951	NYSE	RMT	Tue, Aug 13, 2013	11.58	11.60	11.52	11.56
4950	NYSE	RMT	Mon, Aug 12, 2013	11.49	11.58	11.49	11.54
4949	NYSE	RMT	Fri, Aug 9, 2013	11.55	11.59	11.49	11.56
4948	NYSE	RMT	Thu, Aug 8, 2013	11.56	11.64	11.51	11.63
4947	NYSE	RMT	Wed, Aug 7, 2013	11.44	11.52	11.43	11.50
4946	NYSE	RMT	Tue, Aug 6, 2013	11.53	11.55	11.44	11.48
4945	NYSE	RMT	Mon, Aug 5, 2013	11.60	11.69	11.56	11.58
4944	NYSE	RMT	Fri, Aug 2, 2013	11.53	11.58	11.52	11.58
4943	NYSE	RMT	Thu, Aug 1, 2013	11.49	11.60	11.49	11.60
4942	NYSE	RMT	Wed, Jul 31, 2013	11.50	11.54	11.40	11.49
4941	NYSE	RMT	Tue, Jul 30, 2013	11.45	11.45	11.37	11.43
4940	NYSE	RMT	Mon, Jul 29, 2013	11.57	11.57	11.41	11.43
4939	NYSE	RMT	Fri, Jul 26, 2013	11.46	11.55	11.42	11.55
4938	NYSE	RMT	Thu, Jul 25, 2013	11.45	11.51	11.45	11.47
4937	NYSE	RMT	Wed, Jul 24, 2013	11.63	11.63	11.45	11.48
4936	NYSE	RMT	Tue, Jul 23, 2013	11.51	11.59	11.51	11.56
4935	NYSE	RMT	Mon, Jul 22, 2013	11.44	11.50	11.43	11.47
4934	NYSE	RMT	Fri, Jul 19, 2013	11.46	11.46	11.36	11.42
4933	NYSE	RMT	Thu, Jul 18, 2013	11.39	11.49	11.39	11.42
4932	NYSE	RMT	Wed, Jul 17, 2013	11.47	11.49	11.39	11.43
4931	NYSE	RMT	Tue, Jul 16, 2013	11.44	11.44	11.34	11.41
4930	NYSE	RMT	Mon, Jul 15, 2013	11.41	11.47	11.41	11.45
4929	NYSE	RMT	Fri, Jul 12, 2013	11.34	11.48	11.34	11.44
4928	NYSE	RMT	Thu, Jul 11, 2013	11.26	11.38	11.26	11.35
4927	NYSE	RMT	Wed, Jul 10, 2013	11.11	11.21	11.10	11.16
4926	NYSE	RMT	Tue, Jul 9, 2013	11.16	11.18	11.07	11.16
4925	NYSE	RMT	Mon, Jul 8, 2013	11.03	11.13	11.03	11.07
4924	NYSE	RMT	Fri, Jul 5, 2013	10.95	11.02	10.95	11.02
4923	NYSE	RMT	Wed, Jul 3, 2013	10.85	10.91	10.79	10.89
4922	NYSE	RMT	Tue, Jul 2, 2013	10.88	10.98	10.86	10.86
4921	NYSE	RMT	Mon, Jul 1, 2013	10.85	10.97	10.85	10.88
4920	NYSE	RMT	Fri, Jun 28, 2013	10.80	10.87	10.72	10.81
4919	NYSE	RMT	Thu, Jun 27, 2013	10.77	10.93	10.73	10.77
4918	NYSE	RMT	Wed, Jun 26, 2013	10.66	10.72	10.56	10.70
4917	NYSE	RMT	Tue, Jun 25, 2013	10.51	10.58	10.49	10.58
4916	NYSE	RMT	Mon, Jun 24, 2013	10.57	10.63	10.38	10.45
4915	NYSE	RMT	Fri, Jun 21, 2013	10.72	10.72	10.52	10.68
4914	NYSE	RMT	Thu, Jun 20, 2013	10.67	10.72	10.52	10.63
4913	NYSE	RMT	Wed, Jun 19, 2013	10.96	10.96	10.81	10.82
4912	NYSE	RMT	Tue, Jun 18, 2013	10.78	10.93	10.78	10.93
4911	NYSE	RMT	Mon, Jun 17, 2013	10.95	10.98	10.77	10.82
4910	NYSE	RMT	Fri, Jun 14, 2013	11.01	11.01	10.87	10.90
4909	NYSE	RMT	Thu, Jun 13, 2013	10.85	11.01	10.85	11.01
4908	NYSE	RMT	Wed, Jun 12, 2013	11.15	11.15	10.81	10.85
4907	NYSE	RMT	Tue, Jun 11, 2013	11.15	11.24	11.09	11.24
4906	NYSE	RMT	Mon, Jun 10, 2013	11.23	11.29	11.11	11.27
4905	NYSE	RMT	Fri, Jun 7, 2013	11.01	11.22	11.00	11.22
4904	NYSE	RMT	Thu, Jun 6, 2013	10.95	11.01	10.92	10.98
4903	NYSE	RMT	Wed, Jun 5, 2013	11.12	11.16	10.95	11.00
4902	NYSE	RMT	Tue, Jun 4, 2013	11.12	11.19	11.05	11.08
4901	NYSE	RMT	Mon, Jun 3, 2013	11.17	11.20	10.97	11.07
4900	NYSE	RMT	Fri, May 31, 2013	11.26	11.29	11.12	11.14
4899	NYSE	RMT	Thu, May 30, 2013	11.17	11.28	11.17	11.27
4898	NYSE	RMT	Wed, May 29, 2013	11.05	11.16	10.98	11.14
4897	NYSE	RMT	Tue, May 28, 2013	11.02	11.09	10.95	11.07
4896	NYSE	RMT	Fri, May 24, 2013	10.88	10.96	10.82	10.89
4895	NYSE	RMT	Thu, May 23, 2013	10.87	10.99	10.82	10.90
4894	NYSE	RMT	Wed, May 22, 2013	11.10	11.21	10.93	11.01
4893	NYSE	RMT	Tue, May 21, 2013	11.15	11.18	11.05	11.08
4892	NYSE	RMT	Mon, May 20, 2013	11.15	11.15	11.07	11.11
4891	NYSE	RMT	Fri, May 17, 2013	11.09	11.15	11.05	11.15
4890	NYSE	RMT	Thu, May 16, 2013	10.96	11.03	10.96	11.03
4889	NYSE	RMT	Wed, May 15, 2013	10.91	11.00	10.89	10.96
4888	NYSE	RMT	Tue, May 14, 2013	10.84	10.94	10.83	10.91
4887	NYSE	RMT	Mon, May 13, 2013	10.75	10.84	10.75	10.80
4886	NYSE	RMT	Fri, May 10, 2013	10.66	10.76	10.66	10.72
4885	NYSE	RMT	Thu, May 9, 2013	10.70	10.75	10.67	10.67
4884	NYSE	RMT	Wed, May 8, 2013	10.61	10.75	10.61	10.75
4883	NYSE	RMT	Tue, May 7, 2013	10.70	10.73	10.60	10.60
4882	NYSE	RMT	Mon, May 6, 2013	10.53	10.71	10.53	10.65
4881	NYSE	RMT	Fri, May 3, 2013	10.40	10.52	10.40	10.49
4880	NYSE	RMT	Thu, May 2, 2013	10.37	10.37	10.24	10.31
4879	NYSE	RMT	Wed, May 1, 2013	10.44	10.44	10.30	10.31
4878	NYSE	RMT	Tue, Apr 30, 2013	10.30	10.43	10.30	10.42
4877	NYSE	RMT	Mon, Apr 29, 2013	10.32	10.38	10.28	10.28
4876	NYSE	RMT	Fri, Apr 26, 2013	10.26	10.34	10.24	10.32
4875	NYSE	RMT	Thu, Apr 25, 2013	10.31	10.36	10.28	10.28
4874	NYSE	RMT	Wed, Apr 24, 2013	10.24	10.34	10.20	10.27
4873	NYSE	RMT	Tue, Apr 23, 2013	10.14	10.22	10.13	10.19
4872	NYSE	RMT	Mon, Apr 22, 2013	10.08	10.11	10.00	10.10
4871	NYSE	RMT	Fri, Apr 19, 2013	10.00	10.10	9.99	10.07
4870	NYSE	RMT	Thu, Apr 18, 2013	10.09	10.09	9.96	9.99
4869	NYSE	RMT	Wed, Apr 17, 2013	10.18	10.18	9.94	10.08
4868	NYSE	RMT	Tue, Apr 16, 2013	10.30	10.33	10.18	10.21
4867	NYSE	RMT	Mon, Apr 15, 2013	10.44	10.44	10.22	10.27
4866	NYSE	RMT	Fri, Apr 12, 2013	10.49	10.53	10.42	10.52
4865	NYSE	RMT	Thu, Apr 11, 2013	10.45	10.57	10.45	10.52
4864	NYSE	RMT	Wed, Apr 10, 2013	10.33	10.52	10.33	10.46
4863	NYSE	RMT	Tue, Apr 9, 2013	10.35	10.42	10.31	10.33
4862	NYSE	RMT	Mon, Apr 8, 2013	10.36	10.36	10.21	10.35
4861	NYSE	RMT	Fri, Apr 5, 2013	10.27	10.34	10.15	10.34
4860	NYSE	RMT	Thu, Apr 4, 2013	10.37	10.37	10.26	10.37
4859	NYSE	RMT	Wed, Apr 3, 2013	10.52	10.56	10.28	10.35
4858	NYSE	RMT	Tue, Apr 2, 2013	10.67	10.67	10.50	10.50
4857	NYSE	RMT	Mon, Apr 1, 2013	10.69	10.71	10.58	10.59
4856	NYSE	RMT	Thu, Mar 28, 2013	10.75	10.75	10.68	10.70
4855	NYSE	RMT	Wed, Mar 27, 2013	10.64	10.74	10.60	10.74
4854	NYSE	RMT	Tue, Mar 26, 2013	10.71	10.76	10.66	10.72
4853	NYSE	RMT	Mon, Mar 25, 2013	10.74	10.76	10.63	10.65
4852	NYSE	RMT	Fri, Mar 22, 2013	10.74	10.75	10.65	10.67
4851	NYSE	RMT	Thu, Mar 21, 2013	10.61	10.72	10.61	10.69
4850	NYSE	RMT	Wed, Mar 20, 2013	10.59	10.65	10.58	10.64
4849	NYSE	RMT	Tue, Mar 19, 2013	10.66	10.69	10.49	10.55
4848	NYSE	RMT	Mon, Mar 18, 2013	10.58	10.66	10.56	10.65
4847	NYSE	RMT	Fri, Mar 15, 2013	10.60	10.69	10.58	10.66
4846	NYSE	RMT	Thu, Mar 14, 2013	10.60	10.63	10.48	10.61
4845	NYSE	RMT	Wed, Mar 13, 2013	10.58	10.61	10.55	10.60
4844	NYSE	RMT	Tue, Mar 12, 2013	10.57	10.60	10.50	10.54
4843	NYSE	RMT	Mon, Mar 11, 2013	10.47	10.56	10.47	10.56
4842	NYSE	RMT	Fri, Mar 8, 2013	10.44	10.49	10.38	10.47
4841	NYSE	RMT	Thu, Mar 7, 2013	10.34	10.42	10.34	10.40
4840	NYSE	RMT	Wed, Mar 6, 2013	10.36	10.41	10.35	10.37
4839	NYSE	RMT	Tue, Mar 5, 2013	10.36	10.36	10.30	10.33
4838	NYSE	RMT	Mon, Mar 4, 2013	10.27	10.31	10.23	10.27
4837	NYSE	RMT	Fri, Mar 1, 2013	10.30	10.41	10.30	10.38
4836	NYSE	RMT	Thu, Feb 28, 2013	10.28	10.44	10.28	10.41
4835	NYSE	RMT	Wed, Feb 27, 2013	10.24	10.34	10.24	10.33
4834	NYSE	RMT	Tue, Feb 26, 2013	10.34	10.34	10.20	10.28
4833	NYSE	RMT	Mon, Feb 25, 2013	10.44	10.48	10.21	10.26
4832	NYSE	RMT	Fri, Feb 22, 2013	10.40	10.46	10.40	10.42
4831	NYSE	RMT	Thu, Feb 21, 2013	10.33	10.36	10.21	10.35
4830	NYSE	RMT	Wed, Feb 20, 2013	10.48	10.48	10.35	10.35
4829	NYSE	RMT	Tue, Feb 19, 2013	10.43	10.47	10.42	10.44
4828	NYSE	RMT	Fri, Feb 15, 2013	10.41	10.44	10.38	10.40
4827	NYSE	RMT	Thu, Feb 14, 2013	10.36	10.42	10.36	10.42
4826	NYSE	RMT	Wed, Feb 13, 2013	10.35	10.39	10.35	10.38
4825	NYSE	RMT	Tue, Feb 12, 2013	10.34	10.36	10.31	10.33
4824	NYSE	RMT	Mon, Feb 11, 2013	10.35	10.35	10.28	10.31
4823	NYSE	RMT	Fri, Feb 8, 2013	10.32	10.35	10.29	10.32
4822	NYSE	RMT	Thu, Feb 7, 2013	10.33	10.34	10.23	10.32
4821	NYSE	RMT	Wed, Feb 6, 2013	10.26	10.30	10.23	10.30
4820	NYSE	RMT	Tue, Feb 5, 2013	10.22	10.28	10.20	10.26
4819	NYSE	RMT	Mon, Feb 4, 2013	10.24	10.24	10.15	10.17
4818	NYSE	RMT	Fri, Feb 1, 2013	10.20	10.28	10.14	10.24
4817	NYSE	RMT	Thu, Jan 31, 2013	10.11	10.20	10.10	10.18
4816	NYSE	RMT	Wed, Jan 30, 2013	10.21	10.22	10.12	10.13
4815	NYSE	RMT	Tue, Jan 29, 2013	10.18	10.23	10.14	10.20
4814	NYSE	RMT	Mon, Jan 28, 2013	10.18	10.19	10.13	10.18
4813	NYSE	RMT	Fri, Jan 25, 2013	10.15	10.18	10.14	10.17
4812	NYSE	RMT	Thu, Jan 24, 2013	10.08	10.18	10.08	10.14
4811	NYSE	RMT	Wed, Jan 23, 2013	10.10	10.10	10.05	10.08
4810	NYSE	RMT	Tue, Jan 22, 2013	9.99	10.08	9.99	10.06
4809	NYSE	RMT	Fri, Jan 18, 2013	9.96	10.05	9.94	9.99
4808	NYSE	RMT	Thu, Jan 17, 2013	9.94	10.04	9.94	9.99
4807	NYSE	RMT	Wed, Jan 16, 2013	9.91	9.98	9.87	9.92
4806	NYSE	RMT	Tue, Jan 15, 2013	9.95	10.00	9.93	9.96
4805	NYSE	RMT	Mon, Jan 14, 2013	9.96	9.97	9.92	9.97
4804	NYSE	RMT	Fri, Jan 11, 2013	9.95	9.95	9.90	9.93
4803	NYSE	RMT	Thu, Jan 10, 2013	9.90	9.95	9.86	9.93
4802	NYSE	RMT	Wed, Jan 9, 2013	9.85	9.92	9.83	9.90
4801	NYSE	RMT	Tue, Jan 8, 2013	9.81	9.85	9.77	9.80
4800	NYSE	RMT	Mon, Jan 7, 2013	9.78	9.82	9.75	9.79
4799	NYSE	RMT	Fri, Jan 4, 2013	9.79	9.87	9.77	9.81
4798	NYSE	RMT	Thu, Jan 3, 2013	9.75	9.82	9.71	9.73
4797	NYSE	RMT	Wed, Jan 2, 2013	9.62	9.75	9.62	9.75
4796	NYSE	RMT	Mon, Dec 31, 2012	9.24	9.45	9.18	9.45
4795	NYSE	RMT	Fri, Dec 28, 2012	9.21	9.25	9.19	9.19
4794	NYSE	RMT	Thu, Dec 27, 2012	9.25	9.33	9.15	9.24
4793	NYSE	RMT	Wed, Dec 26, 2012	9.38	9.38	9.24	9.29
4792	NYSE	RMT	Mon, Dec 24, 2012	9.35	9.38	9.29	9.34
4791	NYSE	RMT	Fri, Dec 21, 2012	9.20	9.35	9.20	9.33
4790	NYSE	RMT	Thu, Dec 20, 2012	9.39	9.42	9.35	9.42
4789	NYSE	RMT	Wed, Dec 19, 2012	9.28	9.38	9.28	9.35
4788	NYSE	RMT	Tue, Dec 18, 2012	9.19	9.29	9.19	9.29
4787	NYSE	RMT	Mon, Dec 17, 2012	9.09	9.17	9.09	9.16
4786	NYSE	RMT	Fri, Dec 14, 2012	9.10	9.11	9.04	9.09
4785	NYSE	RMT	Thu, Dec 13, 2012	9.10	9.12	9.05	9.09
4784	NYSE	RMT	Wed, Dec 12, 2012	9.13	9.14	9.06	9.09
4783	NYSE	RMT	Tue, Dec 11, 2012	9.08	9.13	9.03	9.13
4782	NYSE	RMT	Mon, Dec 10, 2012	9.06	9.06	9.00	9.03
4781	NYSE	RMT	Fri, Dec 7, 2012	9.10	9.11	8.96	9.05
4780	NYSE	RMT	Thu, Dec 6, 2012	9.01	9.08	8.92	9.08
4779	NYSE	RMT	Wed, Dec 5, 2012	9.12	9.12	9.02	9.05
4778	NYSE	RMT	Tue, Dec 4, 2012	9.04	9.11	9.01	9.11
4777	NYSE	RMT	Mon, Dec 3, 2012	9.18	9.20	9.11	9.17
4776	NYSE	RMT	Fri, Nov 30, 2012	9.21	9.23	9.08	9.13
4775	NYSE	RMT	Thu, Nov 29, 2012	9.18	9.19	9.13	9.18
4774	NYSE	RMT	Wed, Nov 28, 2012	8.93	9.13	8.88	9.11
4773	NYSE	RMT	Tue, Nov 27, 2012	8.92	9.01	8.92	8.97
4772	NYSE	RMT	Mon, Nov 26, 2012	8.96	8.96	8.86	8.89
4771	NYSE	RMT	Fri, Nov 23, 2012	8.86	9.03	8.86	8.98
4770	NYSE	RMT	Wed, Nov 21, 2012	8.79	8.84	8.76	8.82
4769	NYSE	RMT	Tue, Nov 20, 2012	8.74	8.81	8.70	8.75
4768	NYSE	RMT	Mon, Nov 19, 2012	8.68	8.83	8.65	8.75
4767	NYSE	RMT	Fri, Nov 16, 2012	8.47	8.63	8.45	8.60
4766	NYSE	RMT	Thu, Nov 15, 2012	8.58	8.61	8.41	8.51
4765	NYSE	RMT	Wed, Nov 14, 2012	8.82	8.85	8.63	8.63
4764	NYSE	RMT	Tue, Nov 13, 2012	8.83	8.93	8.81	8.83
4763	NYSE	RMT	Mon, Nov 12, 2012	8.89	8.93	8.85	8.87
4762	NYSE	RMT	Fri, Nov 9, 2012	8.88	8.94	8.73	8.89
4761	NYSE	RMT	Thu, Nov 8, 2012	9.03	9.05	8.93	8.95
4760	NYSE	RMT	Wed, Nov 7, 2012	9.16	9.16	9.01	9.03
4759	NYSE	RMT	Tue, Nov 6, 2012	9.21	9.26	9.21	9.25
4758	NYSE	RMT	Mon, Nov 5, 2012	9.17	9.20	9.12	9.17
4757	NYSE	RMT	Fri, Nov 2, 2012	9.24	9.25	9.18	9.19
4756	NYSE	RMT	Thu, Nov 1, 2012	9.11	9.25	9.11	9.22
4755	NYSE	RMT	Wed, Oct 31, 2012	9.11	9.11	9.04	9.11
4754	NYSE	RMT	Fri, Oct 26, 2012	9.09	9.11	9.00	9.06
4753	NYSE	RMT	Thu, Oct 25, 2012	9.12	9.12	9.04	9.08
4752	NYSE	RMT	Wed, Oct 24, 2012	9.08	9.10	9.02	9.03
4751	NYSE	RMT	Tue, Oct 23, 2012	9.05	9.09	8.98	9.08
4750	NYSE	RMT	Mon, Oct 22, 2012	9.10	9.13	9.06	9.13
4749	NYSE	RMT	Fri, Oct 19, 2012	9.30	9.30	9.09	9.14
4748	NYSE	RMT	Thu, Oct 18, 2012	9.31	9.39	9.30	9.32
4747	NYSE	RMT	Wed, Oct 17, 2012	9.27	9.36	9.27	9.35
4746	NYSE	RMT	Tue, Oct 16, 2012	9.22	9.27	9.21	9.26
4745	NYSE	RMT	Mon, Oct 15, 2012	9.22	9.22	9.15	9.21
4744	NYSE	RMT	Fri, Oct 12, 2012	9.22	9.25	9.16	9.16
4743	NYSE	RMT	Thu, Oct 11, 2012	9.23	9.28	9.20	9.23
4742	NYSE	RMT	Wed, Oct 10, 2012	9.24	9.24	9.17	9.18
4741	NYSE	RMT	Tue, Oct 9, 2012	9.36	9.36	9.25	9.27
4740	NYSE	RMT	Mon, Oct 8, 2012	9.36	9.40	9.32	9.39
4739	NYSE	RMT	Fri, Oct 5, 2012	9.45	9.51	9.36	9.38
4738	NYSE	RMT	Thu, Oct 4, 2012	9.41	9.42	9.34	9.42
4737	NYSE	RMT	Wed, Oct 3, 2012	9.40	9.43	9.37	9.40
4736	NYSE	RMT	Tue, Oct 2, 2012	9.43	9.45	9.38	9.40
4735	NYSE	RMT	Mon, Oct 1, 2012	9.45	9.51	9.40	9.41
4734	NYSE	RMT	Fri, Sep 28, 2012	9.50	9.51	9.41	9.45
4733	NYSE	RMT	Thu, Sep 27, 2012	9.46	9.55	9.39	9.55
4732	NYSE	RMT	Wed, Sep 26, 2012	9.37	9.46	9.30	9.40
4731	NYSE	RMT	Tue, Sep 25, 2012	9.43	9.50	9.34	9.37
4730	NYSE	RMT	Mon, Sep 24, 2012	9.37	9.44	9.35	9.43
4729	NYSE	RMT	Fri, Sep 21, 2012	9.40	9.42	9.34	9.39
4728	NYSE	RMT	Thu, Sep 20, 2012	9.33	9.34	9.26	9.32
4727	NYSE	RMT	Wed, Sep 19, 2012	9.39	9.39	9.36	9.36
4726	NYSE	RMT	Tue, Sep 18, 2012	9.36	9.38	9.30	9.38
4725	NYSE	RMT	Mon, Sep 17, 2012	9.32	9.37	9.31	9.37
4724	NYSE	RMT	Fri, Sep 14, 2012	9.31	9.38	9.31	9.34
4723	NYSE	RMT	Thu, Sep 13, 2012	9.17	9.32	9.16	9.25
4722	NYSE	RMT	Wed, Sep 12, 2012	9.17	9.19	9.14	9.17
4721	NYSE	RMT	Tue, Sep 11, 2012	9.05	9.12	9.02	9.11
4720	NYSE	RMT	Mon, Sep 10, 2012	9.08	9.10	9.05	9.05
4719	NYSE	RMT	Fri, Sep 7, 2012	9.02	9.10	9.00	9.09
4718	NYSE	RMT	Thu, Sep 6, 2012	8.89	9.04	8.89	9.02
4717	NYSE	RMT	Wed, Sep 5, 2012	8.87	8.90	8.85	8.85
4716	NYSE	RMT	Tue, Sep 4, 2012	8.86	9.00	8.77	8.88
4715	NYSE	RMT	Fri, Aug 31, 2012	9.00	9.00	8.88	8.97
4714	NYSE	RMT	Thu, Aug 30, 2012	8.96	8.96	8.92	8.95
4713	NYSE	RMT	Wed, Aug 29, 2012	8.91	8.99	8.91	8.98
4712	NYSE	RMT	Tue, Aug 28, 2012	8.89	8.94	8.89	8.94
4711	NYSE	RMT	Mon, Aug 27, 2012	8.91	8.93	8.87	8.91
4710	NYSE	RMT	Fri, Aug 24, 2012	8.88	8.94	8.85	8.92
4709	NYSE	RMT	Thu, Aug 23, 2012	8.95	8.96	8.87	8.88
4708	NYSE	RMT	Wed, Aug 22, 2012	8.95	8.98	8.93	8.96
4707	NYSE	RMT	Tue, Aug 21, 2012	9.01	9.05	8.96	8.98
4706	NYSE	RMT	Mon, Aug 20, 2012	8.91	9.00	8.91	9.00
4705	NYSE	RMT	Fri, Aug 17, 2012	8.93	8.94	8.90	8.94
4704	NYSE	RMT	Thu, Aug 16, 2012	8.84	8.92	8.83	8.90
4703	NYSE	RMT	Wed, Aug 15, 2012	8.82	8.82	8.80	8.82
4702	NYSE	RMT	Tue, Aug 14, 2012	8.88	8.89	8.80	8.83
4701	NYSE	RMT	Mon, Aug 13, 2012	8.89	8.89	8.75	8.83
4700	NYSE	RMT	Fri, Aug 10, 2012	8.83	8.90	8.70	8.90
4699	NYSE	RMT	Thu, Aug 9, 2012	8.79	8.87	8.79	8.87
4698	NYSE	RMT	Wed, Aug 8, 2012	8.85	8.89	8.83	8.85
4697	NYSE	RMT	Tue, Aug 7, 2012	8.87	8.90	8.85	8.86
4696	NYSE	RMT	Mon, Aug 6, 2012	8.76	8.87	8.76	8.82
4695	NYSE	RMT	Fri, Aug 3, 2012	8.65	8.76	8.63	8.72
4694	NYSE	RMT	Thu, Aug 2, 2012	8.56	8.59	8.49	8.52
4693	NYSE	RMT	Wed, Aug 1, 2012	8.79	8.80	8.63	8.65
4692	NYSE	RMT	Tue, Jul 31, 2012	8.75	8.79	8.69	8.73
4691	NYSE	RMT	Mon, Jul 30, 2012	8.86	8.87	8.75	8.79
4690	NYSE	RMT	Fri, Jul 27, 2012	8.72	8.87	8.70	8.86
4689	NYSE	RMT	Thu, Jul 26, 2012	8.74	8.76	8.65	8.75
4688	NYSE	RMT	Wed, Jul 25, 2012	8.63	8.69	8.55	8.59
4687	NYSE	RMT	Tue, Jul 24, 2012	8.72	8.73	8.58	8.59
4686	NYSE	RMT	Mon, Jul 23, 2012	8.78	8.78	8.71	8.73
4685	NYSE	RMT	Fri, Jul 20, 2012	9.06	9.06	8.94	8.94
4684	NYSE	RMT	Thu, Jul 19, 2012	9.08	9.12	9.06	9.11
4683	NYSE	RMT	Wed, Jul 18, 2012	9.08	9.18	9.06	9.06
4682	NYSE	RMT	Tue, Jul 17, 2012	9.11	9.11	9.00	9.09
4681	NYSE	RMT	Mon, Jul 16, 2012	9.10	9.16	9.06	9.10
4680	NYSE	RMT	Fri, Jul 13, 2012	9.07	9.13	9.07	9.12
4679	NYSE	RMT	Thu, Jul 12, 2012	8.94	9.11	8.94	9.08
4678	NYSE	RMT	Wed, Jul 11, 2012	9.14	9.18	9.02	9.05
4677	NYSE	RMT	Tue, Jul 10, 2012	9.20	9.23	9.07	9.10
4676	NYSE	RMT	Mon, Jul 9, 2012	9.14	9.21	9.14	9.20
4675	NYSE	RMT	Fri, Jul 6, 2012	9.09	9.19	9.09	9.17
4674	NYSE	RMT	Thu, Jul 5, 2012	9.18	9.23	9.15	9.20
4673	NYSE	RMT	Tue, Jul 3, 2012	9.04	9.20	9.03	9.19
4672	NYSE	RMT	Mon, Jul 2, 2012	8.96	9.04	8.89	9.04
4671	NYSE	RMT	Fri, Jun 29, 2012	8.93	9.00	8.91	8.92
4670	NYSE	RMT	Thu, Jun 28, 2012	8.72	8.82	8.70	8.81
4669	NYSE	RMT	Wed, Jun 27, 2012	8.75	8.83	8.73	8.80
4668	NYSE	RMT	Tue, Jun 26, 2012	8.70	8.75	8.65	8.71
4667	NYSE	RMT	Mon, Jun 25, 2012	8.68	8.73	8.62	8.70
4666	NYSE	RMT	Fri, Jun 22, 2012	8.79	8.80	8.72	8.77
4665	NYSE	RMT	Thu, Jun 21, 2012	8.90	8.90	8.70	8.72
4664	NYSE	RMT	Wed, Jun 20, 2012	8.86	8.94	8.84	8.86
4663	NYSE	RMT	Tue, Jun 19, 2012	8.80	8.91	8.79	8.84
4662	NYSE	RMT	Mon, Jun 18, 2012	8.68	8.78	8.65	8.76
4661	NYSE	RMT	Fri, Jun 15, 2012	8.60	8.73	8.60	8.72
4660	NYSE	RMT	Thu, Jun 14, 2012	8.61	8.67	8.56	8.61
4659	NYSE	RMT	Wed, Jun 13, 2012	8.64	8.67	8.55	8.61
4658	NYSE	RMT	Tue, Jun 12, 2012	8.55	8.63	8.53	8.63
4657	NYSE	RMT	Mon, Jun 11, 2012	8.68	8.68	8.56	8.56
4656	NYSE	RMT	Fri, Jun 8, 2012	8.55	8.63	8.53	8.63
4655	NYSE	RMT	Thu, Jun 7, 2012	8.71	8.71	8.58	8.62
4654	NYSE	RMT	Wed, Jun 6, 2012	8.47	8.60	8.47	8.57
4653	NYSE	RMT	Tue, Jun 5, 2012	8.38	8.44	8.38	8.44
4652	NYSE	RMT	Mon, Jun 4, 2012	8.44	8.44	8.25	8.36
4651	NYSE	RMT	Fri, Jun 1, 2012	8.57	8.63	8.46	8.49
4650	NYSE	RMT	Thu, May 31, 2012	8.74	8.75	8.61	8.69
4649	NYSE	RMT	Wed, May 30, 2012	8.81	8.81	8.70	8.72
4648	NYSE	RMT	Tue, May 29, 2012	8.79	8.88	8.79	8.85
4647	NYSE	RMT	Fri, May 25, 2012	8.74	8.78	8.67	8.78
4646	NYSE	RMT	Thu, May 24, 2012	8.71	8.74	8.62	8.70
4645	NYSE	RMT	Wed, May 23, 2012	8.56	8.69	8.46	8.67
4644	NYSE	RMT	Tue, May 22, 2012	8.64	8.72	8.57	8.60
4643	NYSE	RMT	Mon, May 21, 2012	8.55	8.64	8.49	8.63
4642	NYSE	RMT	Fri, May 18, 2012	8.58	8.59	8.49	8.49
4641	NYSE	RMT	Thu, May 17, 2012	8.77	8.77	8.56	8.56
4640	NYSE	RMT	Wed, May 16, 2012	8.91	8.95	8.73	8.77
4639	NYSE	RMT	Tue, May 15, 2012	8.94	8.99	8.87	8.87
4638	NYSE	RMT	Mon, May 14, 2012	8.98	8.99	8.90	8.92
4637	NYSE	RMT	Fri, May 11, 2012	9.02	9.07	9.01	9.02
4636	NYSE	RMT	Thu, May 10, 2012	9.11	9.16	9.02	9.04
4635	NYSE	RMT	Wed, May 9, 2012	9.02	9.11	9.01	9.04
4634	NYSE	RMT	Tue, May 8, 2012	9.06	9.12	8.95	9.11
4633	NYSE	RMT	Mon, May 7, 2012	9.03	9.12	9.03	9.10
4632	NYSE	RMT	Fri, May 4, 2012	9.31	9.31	9.09	9.10
4631	NYSE	RMT	Thu, May 3, 2012	9.42	9.43	9.32	9.32
4630	NYSE	RMT	Wed, May 2, 2012	9.34	9.44	9.34	9.41
4629	NYSE	RMT	Tue, May 1, 2012	9.42	9.53	9.37	9.40
4628	NYSE	RMT	Mon, Apr 30, 2012	9.41	9.44	9.39	9.42
4627	NYSE	RMT	Fri, Apr 27, 2012	9.35	9.44	9.29	9.38
4626	NYSE	RMT	Thu, Apr 26, 2012	9.22	9.35	9.22	9.35
4625	NYSE	RMT	Wed, Apr 25, 2012	9.37	9.39	9.24	9.29
4624	NYSE	RMT	Tue, Apr 24, 2012	9.15	9.23	9.10	9.21
4623	NYSE	RMT	Mon, Apr 23, 2012	9.15	9.19	9.11	9.18
4622	NYSE	RMT	Fri, Apr 20, 2012	9.28	9.36	9.23	9.31
4621	NYSE	RMT	Thu, Apr 19, 2012	9.32	9.36	9.24	9.26
4620	NYSE	RMT	Wed, Apr 18, 2012	9.30	9.34	9.26	9.32
4619	NYSE	RMT	Tue, Apr 17, 2012	9.27	9.45	9.27	9.39
4618	NYSE	RMT	Mon, Apr 16, 2012	9.25	9.26	9.17	9.21
4617	NYSE	RMT	Fri, Apr 13, 2012	9.28	9.28	9.12	9.19
4616	NYSE	RMT	Thu, Apr 12, 2012	9.17	9.34	9.17	9.27
4615	NYSE	RMT	Wed, Apr 11, 2012	9.15	9.24	9.13	9.19
4614	NYSE	RMT	Tue, Apr 10, 2012	9.22	9.23	9.01	9.08
4613	NYSE	RMT	Mon, Apr 9, 2012	9.25	9.26	9.14	9.22
4612	NYSE	RMT	Thu, Apr 5, 2012	9.41	9.45	9.32	9.38
4611	NYSE	RMT	Wed, Apr 4, 2012	9.53	9.53	9.37	9.41
4610	NYSE	RMT	Tue, Apr 3, 2012	9.61	9.68	9.57	9.60
4609	NYSE	RMT	Mon, Apr 2, 2012	9.42	9.61	9.40	9.58
4608	NYSE	RMT	Fri, Mar 30, 2012	9.56	9.59	9.41	9.41
4607	NYSE	RMT	Thu, Mar 29, 2012	9.54	9.55	9.45	9.52
4606	NYSE	RMT	Wed, Mar 28, 2012	9.57	9.64	9.52	9.58
4605	NYSE	RMT	Tue, Mar 27, 2012	9.64	9.66	9.59	9.62
4604	NYSE	RMT	Mon, Mar 26, 2012	9.46	9.66	9.46	9.65
4603	NYSE	RMT	Fri, Mar 23, 2012	9.33	9.45	9.29	9.44
4602	NYSE	RMT	Thu, Mar 22, 2012	9.36	9.36	9.27	9.30
4601	NYSE	RMT	Wed, Mar 21, 2012	9.43	9.44	9.36	9.41
4600	NYSE	RMT	Tue, Mar 20, 2012	9.34	9.43	9.26	9.40
4599	NYSE	RMT	Mon, Mar 19, 2012	9.30	9.43	9.26	9.39
4598	NYSE	RMT	Fri, Mar 16, 2012	9.32	9.40	9.27	9.36
4597	NYSE	RMT	Thu, Mar 15, 2012	9.25	9.37	9.23	9.34
4596	NYSE	RMT	Wed, Mar 14, 2012	9.28	9.33	9.26	9.27
4595	NYSE	RMT	Tue, Mar 13, 2012	9.26	9.34	9.23	9.31
4594	NYSE	RMT	Mon, Mar 12, 2012	9.24	9.28	9.18	9.19
4593	NYSE	RMT	Fri, Mar 9, 2012	9.15	9.32	9.15	9.21
4592	NYSE	RMT	Thu, Mar 8, 2012	9.12	9.19	9.09	9.16
4591	NYSE	RMT	Wed, Mar 7, 2012	9.02	9.08	8.99	9.08
4590	NYSE	RMT	Tue, Mar 6, 2012	9.09	9.09	8.94	8.96
4589	NYSE	RMT	Mon, Mar 5, 2012	9.21	9.21	9.11	9.17
4588	NYSE	RMT	Fri, Mar 2, 2012	9.38	9.38	9.23	9.26
4587	NYSE	RMT	Thu, Mar 1, 2012	9.47	9.57	9.47	9.50
4586	NYSE	RMT	Wed, Feb 29, 2012	9.63	9.66	9.47	9.47
4585	NYSE	RMT	Tue, Feb 28, 2012	9.61	9.67	9.54	9.61
4584	NYSE	RMT	Mon, Feb 27, 2012	9.62	9.67	9.53	9.64
4583	NYSE	RMT	Fri, Feb 24, 2012	9.63	9.68	9.61	9.65
4582	NYSE	RMT	Thu, Feb 23, 2012	9.51	9.61	9.48	9.61
4581	NYSE	RMT	Wed, Feb 22, 2012	9.53	9.59	9.50	9.52
4580	NYSE	RMT	Tue, Feb 21, 2012	9.65	9.66	9.52	9.53
4579	NYSE	RMT	Fri, Feb 17, 2012	9.59	9.65	9.58	9.61
4578	NYSE	RMT	Thu, Feb 16, 2012	9.51	9.59	9.50	9.58
4577	NYSE	RMT	Wed, Feb 15, 2012	9.55	9.59	9.45	9.49
4576	NYSE	RMT	Tue, Feb 14, 2012	9.52	9.58	9.48	9.50
4575	NYSE	RMT	Mon, Feb 13, 2012	9.59	9.59	9.47	9.57
4574	NYSE	RMT	Fri, Feb 10, 2012	9.50	9.53	9.46	9.46
4573	NYSE	RMT	Thu, Feb 9, 2012	9.65	9.65	9.55	9.55
4572	NYSE	RMT	Wed, Feb 8, 2012	9.58	9.67	9.55	9.62
4571	NYSE	RMT	Tue, Feb 7, 2012	9.53	9.59	9.52	9.59
4570	NYSE	RMT	Mon, Feb 6, 2012	9.49	9.55	9.49	9.53
4569	NYSE	RMT	Fri, Feb 3, 2012	9.33	9.53	9.33	9.48
4568	NYSE	RMT	Thu, Feb 2, 2012	9.25	9.35	9.25	9.30
4567	NYSE	RMT	Wed, Feb 1, 2012	9.18	9.29	9.18	9.25
4566	NYSE	RMT	Tue, Jan 31, 2012	9.18	9.20	9.13	9.17
4565	NYSE	RMT	Mon, Jan 30, 2012	9.02	9.16	9.02	9.14
4564	NYSE	RMT	Fri, Jan 27, 2012	9.03	9.13	9.03	9.08
4563	NYSE	RMT	Thu, Jan 26, 2012	9.19	9.20	9.07	9.07
4562	NYSE	RMT	Wed, Jan 25, 2012	9.14	9.17	9.10	9.16
4561	NYSE	RMT	Tue, Jan 24, 2012	9.05	9.15	9.00	9.11
4560	NYSE	RMT	Mon, Jan 23, 2012	9.10	9.14	9.03	9.08
4559	NYSE	RMT	Fri, Jan 20, 2012	9.05	9.09	9.00	9.07
4558	NYSE	RMT	Thu, Jan 19, 2012	8.94	9.05	8.94	9.05
4557	NYSE	RMT	Wed, Jan 18, 2012	8.85	8.96	8.80	8.96
4556	NYSE	RMT	Tue, Jan 17, 2012	8.92	8.93	8.82	8.82
4555	NYSE	RMT	Fri, Jan 13, 2012	8.88	8.92	8.84	8.87
4554	NYSE	RMT	Thu, Jan 12, 2012	8.93	8.98	8.90	8.91
4553	NYSE	RMT	Wed, Jan 11, 2012	8.93	8.93	8.87	8.90
4552	NYSE	RMT	Tue, Jan 10, 2012	8.88	8.97	8.88	8.93
4551	NYSE	RMT	Mon, Jan 9, 2012	8.86	8.87	8.79	8.83
4550	NYSE	RMT	Fri, Jan 6, 2012	8.83	8.92	8.80	8.87
4549	NYSE	RMT	Thu, Jan 5, 2012	8.84	8.86	8.72	8.85
4548	NYSE	RMT	Wed, Jan 4, 2012	8.83	8.86	8.80	8.84
4547	NYSE	RMT	Tue, Jan 3, 2012	8.91	8.92	8.84	8.86
4546	NYSE	RMT	Fri, Dec 30, 2011	8.73	8.85	8.66	8.77
4545	NYSE	RMT	Thu, Dec 29, 2011	8.68	8.78	8.68	8.75
4544	NYSE	RMT	Wed, Dec 28, 2011	8.82	8.82	8.63	8.67
4543	NYSE	RMT	Tue, Dec 27, 2011	8.74	8.83	8.68	8.82
4542	NYSE	RMT	Fri, Dec 23, 2011	8.71	8.75	8.66	8.74
4541	NYSE	RMT	Thu, Dec 22, 2011	8.60	8.71	8.60	8.71
4540	NYSE	RMT	Wed, Dec 21, 2011	8.54	8.61	8.45	8.59
4539	NYSE	RMT	Tue, Dec 20, 2011	8.45	8.57	8.45	8.54
4538	NYSE	RMT	Mon, Dec 19, 2011	8.48	8.50	8.27	8.28
4537	NYSE	RMT	Fri, Dec 16, 2011	8.40	8.51	8.39	8.43
4536	NYSE	RMT	Thu, Dec 15, 2011	8.34	8.40	8.26	8.34
4535	NYSE	RMT	Wed, Dec 14, 2011	8.33	8.33	8.17	8.24
4534	NYSE	RMT	Tue, Dec 13, 2011	8.53	8.60	8.34	8.38
4533	NYSE	RMT	Mon, Dec 12, 2011	8.60	8.60	8.44	8.51
4532	NYSE	RMT	Fri, Dec 9, 2011	8.44	8.76	8.44	8.67
4531	NYSE	RMT	Thu, Dec 8, 2011	8.60	8.63	8.43	8.44
4530	NYSE	RMT	Wed, Dec 7, 2011	8.61	8.65	8.42	8.65
4529	NYSE	RMT	Tue, Dec 6, 2011	8.52	8.64	8.49	8.64
4528	NYSE	RMT	Mon, Dec 5, 2011	8.55	8.59	8.47	8.51
4527	NYSE	RMT	Fri, Dec 2, 2011	8.45	8.47	8.38	8.40
4526	NYSE	RMT	Thu, Dec 1, 2011	8.43	8.54	8.43	8.47
4525	NYSE	RMT	Wed, Nov 30, 2011	8.31	8.42	8.31	8.42
4524	NYSE	RMT	Tue, Nov 29, 2011	8.04	8.09	8.02	8.08
4523	NYSE	RMT	Mon, Nov 28, 2011	7.95	8.09	7.91	8.02
4522	NYSE	RMT	Fri, Nov 25, 2011	7.92	7.97	7.79	7.81
4521	NYSE	RMT	Wed, Nov 23, 2011	8.18	8.18	7.91	7.94
4520	NYSE	RMT	Tue, Nov 22, 2011	8.23	8.30	8.19	8.23
4519	NYSE	RMT	Mon, Nov 21, 2011	8.30	8.37	8.22	8.30
4518	NYSE	RMT	Fri, Nov 18, 2011	8.41	8.49	8.34	8.44
4517	NYSE	RMT	Thu, Nov 17, 2011	8.49	8.54	8.33	8.39
4516	NYSE	RMT	Wed, Nov 16, 2011	8.43	8.64	8.43	8.49
4515	NYSE	RMT	Tue, Nov 15, 2011	8.35	8.56	8.32	8.48
4514	NYSE	RMT	Mon, Nov 14, 2011	8.48	8.59	8.40	8.40
4513	NYSE	RMT	Fri, Nov 11, 2011	8.60	8.70	8.52	8.56
4512	NYSE	RMT	Thu, Nov 10, 2011	8.63	8.63	8.38	8.48
4511	NYSE	RMT	Wed, Nov 9, 2011	8.64	8.69	8.42	8.50
4510	NYSE	RMT	Tue, Nov 8, 2011	8.64	8.92	8.52	8.91
4509	NYSE	RMT	Mon, Nov 7, 2011	8.69	8.69	8.50	8.56
4508	NYSE	RMT	Fri, Nov 4, 2011	8.74	8.78	8.65	8.70
4507	NYSE	RMT	Thu, Nov 3, 2011	8.61	8.84	8.49	8.82
4506	NYSE	RMT	Wed, Nov 2, 2011	8.44	8.50	8.34	8.45
4505	NYSE	RMT	Tue, Nov 1, 2011	8.34	8.44	8.19	8.30
4504	NYSE	RMT	Mon, Oct 31, 2011	8.69	8.75	8.56	8.59
4503	NYSE	RMT	Fri, Oct 28, 2011	8.86	8.92	8.79	8.80
4502	NYSE	RMT	Thu, Oct 27, 2011	8.66	8.87	8.63	8.83
4501	NYSE	RMT	Wed, Oct 26, 2011	8.38	8.40	8.21	8.38
4500	NYSE	RMT	Tue, Oct 25, 2011	8.41	8.43	8.26	8.29
4499	NYSE	RMT	Mon, Oct 24, 2011	8.24	8.49	8.24	8.46
4498	NYSE	RMT	Fri, Oct 21, 2011	8.14	8.25	8.12	8.18
4497	NYSE	RMT	Thu, Oct 20, 2011	8.08	8.11	7.87	8.08
4496	NYSE	RMT	Wed, Oct 19, 2011	8.20	8.26	8.04	8.05
4495	NYSE	RMT	Tue, Oct 18, 2011	8.02	8.25	7.91	8.18
4494	NYSE	RMT	Mon, Oct 17, 2011	8.24	8.24	7.96	7.99
4493	NYSE	RMT	Fri, Oct 14, 2011	8.20	8.30	8.15	8.27
4492	NYSE	RMT	Thu, Oct 13, 2011	8.05	8.12	7.95	8.10
4491	NYSE	RMT	Wed, Oct 12, 2011	8.00	8.15	7.96	8.08
4490	NYSE	RMT	Tue, Oct 11, 2011	7.87	7.99	7.81	7.94
4489	NYSE	RMT	Mon, Oct 10, 2011	7.75	7.92	7.71	7.92
4488	NYSE	RMT	Fri, Oct 7, 2011	7.83	7.83	7.54	7.61
4487	NYSE	RMT	Thu, Oct 6, 2011	7.68	7.80	7.66	7.78
4486	NYSE	RMT	Wed, Oct 5, 2011	7.54	7.67	7.46	7.65
4485	NYSE	RMT	Tue, Oct 4, 2011	7.14	7.45	7.02	7.38
4484	NYSE	RMT	Mon, Oct 3, 2011	7.62	7.65	7.30	7.30
4483	NYSE	RMT	Fri, Sep 30, 2011	7.71	7.82	7.64	7.64
4482	NYSE	RMT	Thu, Sep 29, 2011	7.81	7.90	7.66	7.80
4481	NYSE	RMT	Wed, Sep 28, 2011	8.00	8.05	7.72	7.72
4480	NYSE	RMT	Tue, Sep 27, 2011	8.02	8.16	7.92	7.97
4479	NYSE	RMT	Mon, Sep 26, 2011	7.86	7.93	7.75	7.89
4478	NYSE	RMT	Fri, Sep 23, 2011	7.76	7.82	7.69	7.81
4477	NYSE	RMT	Thu, Sep 22, 2011	7.80	7.85	7.64	7.76
4476	NYSE	RMT	Wed, Sep 21, 2011	8.23	8.28	7.99	8.00
4475	NYSE	RMT	Tue, Sep 20, 2011	8.38	8.45	8.25	8.26
4474	NYSE	RMT	Mon, Sep 19, 2011	8.40	8.43	8.27	8.38
4473	NYSE	RMT	Fri, Sep 16, 2011	8.49	8.54	8.40	8.52
4472	NYSE	RMT	Thu, Sep 15, 2011	8.43	8.50	8.35	8.50
4471	NYSE	RMT	Wed, Sep 14, 2011	8.23	8.46	8.21	8.36
4470	NYSE	RMT	Tue, Sep 13, 2011	8.16	8.24	8.11	8.19
4469	NYSE	RMT	Mon, Sep 12, 2011	8.08	8.16	7.95	8.13
4468	NYSE	RMT	Fri, Sep 9, 2011	8.31	8.31	8.07	8.17
4467	NYSE	RMT	Thu, Sep 8, 2011	8.42	8.49	8.35	8.37
4466	NYSE	RMT	Wed, Sep 7, 2011	8.35	8.52	8.33	8.50
4465	NYSE	RMT	Tue, Sep 6, 2011	8.11	8.26	8.03	8.26
4464	NYSE	RMT	Fri, Sep 2, 2011	8.43	8.50	8.33	8.37
4463	NYSE	RMT	Thu, Sep 1, 2011	8.83	8.85	8.60	8.65
4462	NYSE	RMT	Wed, Aug 31, 2011	8.98	9.03	8.84	8.92
4461	NYSE	RMT	Tue, Aug 30, 2011	8.83	8.97	8.76	8.93
4460	NYSE	RMT	Mon, Aug 29, 2011	8.60	8.88	8.56	8.86
4459	NYSE	RMT	Fri, Aug 26, 2011	8.28	8.51	8.15	8.51
4458	NYSE	RMT	Thu, Aug 25, 2011	8.62	8.62	8.31	8.36
4457	NYSE	RMT	Wed, Aug 24, 2011	8.41	8.54	8.38	8.54
4456	NYSE	RMT	Tue, Aug 23, 2011	8.10	8.41	8.09	8.41
4455	NYSE	RMT	Mon, Aug 22, 2011	8.25	8.25	8.02	8.07
4454	NYSE	RMT	Fri, Aug 19, 2011	8.01	8.26	8.01	8.02
4453	NYSE	RMT	Thu, Aug 18, 2011	8.39	8.39	8.10	8.16
4452	NYSE	RMT	Wed, Aug 17, 2011	8.69	8.72	8.48	8.58
4451	NYSE	RMT	Tue, Aug 16, 2011	8.73	8.73	8.58	8.61
4450	NYSE	RMT	Mon, Aug 15, 2011	8.69	8.80	8.65	8.80
4449	NYSE	RMT	Fri, Aug 12, 2011	8.66	8.70	8.46	8.56
4448	NYSE	RMT	Thu, Aug 11, 2011	8.30	8.70	8.25	8.62
4447	NYSE	RMT	Wed, Aug 10, 2011	8.39	8.51	8.19	8.22
4446	NYSE	RMT	Tue, Aug 9, 2011	8.15	8.57	7.90	8.56
4445	NYSE	RMT	Mon, Aug 8, 2011	8.48	8.56	7.96	7.98
4444	NYSE	RMT	Fri, Aug 5, 2011	9.09	9.11	8.68	8.82
4443	NYSE	RMT	Thu, Aug 4, 2011	9.28	9.31	8.92	8.98
4442	NYSE	RMT	Wed, Aug 3, 2011	9.37	9.44	9.12	9.44
4441	NYSE	RMT	Tue, Aug 2, 2011	9.58	9.66	9.36	9.36
4440	NYSE	RMT	Mon, Aug 1, 2011	9.68	9.68	9.43	9.58
4439	NYSE	RMT	Fri, Jul 29, 2011	9.56	9.70	9.36	9.53
4438	NYSE	RMT	Thu, Jul 28, 2011	9.75	9.78	9.66	9.66
4437	NYSE	RMT	Wed, Jul 27, 2011	9.93	9.93	9.70	9.70
4436	NYSE	RMT	Tue, Jul 26, 2011	10.04	10.04	9.96	9.96
4435	NYSE	RMT	Mon, Jul 25, 2011	10.04	10.11	10.00	10.04
4434	NYSE	RMT	Fri, Jul 22, 2011	10.18	10.20	10.12	10.19
4433	NYSE	RMT	Thu, Jul 21, 2011	10.11	10.17	10.06	10.17
4432	NYSE	RMT	Wed, Jul 20, 2011	10.05	10.10	9.99	10.04
4431	NYSE	RMT	Tue, Jul 19, 2011	9.95	10.03	9.95	10.01
4430	NYSE	RMT	Mon, Jul 18, 2011	9.98	9.98	9.76	9.86
4429	NYSE	RMT	Fri, Jul 15, 2011	9.95	9.98	9.90	9.98
4428	NYSE	RMT	Thu, Jul 14, 2011	10.04	10.10	9.88	9.93
4427	NYSE	RMT	Wed, Jul 13, 2011	9.97	10.10	9.96	9.98
4426	NYSE	RMT	Tue, Jul 12, 2011	9.92	10.03	9.92	9.93
4425	NYSE	RMT	Mon, Jul 11, 2011	10.06	10.06	9.91	9.94
4424	NYSE	RMT	Fri, Jul 8, 2011	10.10	10.14	10.02	10.10
4423	NYSE	RMT	Thu, Jul 7, 2011	10.02	10.20	10.02	10.17
4422	NYSE	RMT	Wed, Jul 6, 2011	9.95	10.02	9.90	10.02
4421	NYSE	RMT	Tue, Jul 5, 2011	9.93	9.98	9.89	9.93
4420	NYSE	RMT	Fri, Jul 1, 2011	9.84	9.98	9.84	9.92
4419	NYSE	RMT	Thu, Jun 30, 2011	9.81	9.88	9.77	9.86
4418	NYSE	RMT	Wed, Jun 29, 2011	9.75	9.81	9.70	9.81
4417	NYSE	RMT	Tue, Jun 28, 2011	9.61	9.72	9.61	9.71
4416	NYSE	RMT	Mon, Jun 27, 2011	9.44	9.57	9.44	9.55
4415	NYSE	RMT	Fri, Jun 24, 2011	9.50	9.50	9.35	9.42
4414	NYSE	RMT	Thu, Jun 23, 2011	9.43	9.52	9.28	9.52
4413	NYSE	RMT	Wed, Jun 22, 2011	9.50	9.62	9.46	9.49
4412	NYSE	RMT	Tue, Jun 21, 2011	9.40	9.55	9.40	9.54
4411	NYSE	RMT	Mon, Jun 20, 2011	9.32	9.40	9.32	9.38
4410	NYSE	RMT	Fri, Jun 17, 2011	9.37	9.43	9.28	9.35
4409	NYSE	RMT	Thu, Jun 16, 2011	9.24	9.56	9.14	9.26
4408	NYSE	RMT	Wed, Jun 15, 2011	9.32	9.37	9.23	9.25
4407	NYSE	RMT	Tue, Jun 14, 2011	9.35	9.40	9.26	9.37
4406	NYSE	RMT	Mon, Jun 13, 2011	9.33	9.35	9.20	9.24
4405	NYSE	RMT	Fri, Jun 10, 2011	9.41	9.41	9.27	9.32
4404	NYSE	RMT	Thu, Jun 9, 2011	9.41	9.51	9.40	9.41
4403	NYSE	RMT	Wed, Jun 8, 2011	9.47	9.49	9.37	9.38
4402	NYSE	RMT	Tue, Jun 7, 2011	9.55	9.56	9.48	9.51
4401	NYSE	RMT	Mon, Jun 6, 2011	9.66	9.66	9.50	9.54
4400	NYSE	RMT	Fri, Jun 3, 2011	9.65	9.73	9.61	9.65
4399	NYSE	RMT	Thu, Jun 2, 2011	9.78	9.79	9.72	9.76
4398	NYSE	RMT	Wed, Jun 1, 2011	10.07	10.07	9.87	9.88
4397	NYSE	RMT	Tue, May 31, 2011	10.05	10.10	9.97	10.10
4396	NYSE	RMT	Fri, May 27, 2011	9.91	9.99	9.89	9.99
4395	NYSE	RMT	Thu, May 26, 2011	9.81	9.94	9.75	9.90
4394	NYSE	RMT	Wed, May 25, 2011	9.71	9.83	9.70	9.82
4393	NYSE	RMT	Tue, May 24, 2011	9.75	9.81	9.68	9.73
4392	NYSE	RMT	Mon, May 23, 2011	9.77	9.77	9.70	9.72
4391	NYSE	RMT	Fri, May 20, 2011	9.92	9.92	9.82	9.85
4390	NYSE	RMT	Thu, May 19, 2011	9.92	9.95	9.81	9.90
4389	NYSE	RMT	Wed, May 18, 2011	9.89	9.93	9.80	9.91
4388	NYSE	RMT	Tue, May 17, 2011	9.86	9.90	9.81	9.87
4387	NYSE	RMT	Mon, May 16, 2011	9.95	10.07	9.91	9.92
4386	NYSE	RMT	Fri, May 13, 2011	10.15	10.18	10.00	10.01
4385	NYSE	RMT	Thu, May 12, 2011	10.04	10.15	9.95	10.14
4384	NYSE	RMT	Wed, May 11, 2011	10.12	10.12	10.00	10.07
4383	NYSE	RMT	Tue, May 10, 2011	10.03	10.14	10.03	10.14
4382	NYSE	RMT	Mon, May 9, 2011	9.94	10.00	9.91	9.99
4381	NYSE	RMT	Fri, May 6, 2011	9.99	10.03	9.88	9.92
4380	NYSE	RMT	Thu, May 5, 2011	9.97	10.03	9.86	9.92
4379	NYSE	RMT	Wed, May 4, 2011	10.08	10.11	9.95	10.02
4378	NYSE	RMT	Tue, May 3, 2011	10.24	10.24	10.05	10.11
4377	NYSE	RMT	Mon, May 2, 2011	10.37	10.37	10.21	10.26
4376	NYSE	RMT	Fri, Apr 29, 2011	10.32	10.34	10.29	10.30
4375	NYSE	RMT	Thu, Apr 28, 2011	10.25	10.30	10.23	10.28
4374	NYSE	RMT	Wed, Apr 27, 2011	10.29	10.30	10.20	10.29
4373	NYSE	RMT	Tue, Apr 26, 2011	10.15	10.28	10.15	10.27
4372	NYSE	RMT	Mon, Apr 25, 2011	10.17	10.17	10.10	10.15
4371	NYSE	RMT	Thu, Apr 21, 2011	10.17	10.20	10.12	10.20
4370	NYSE	RMT	Wed, Apr 20, 2011	10.07	10.14	10.06	10.14
4369	NYSE	RMT	Tue, Apr 19, 2011	10.00	10.04	9.89	9.95
4368	NYSE	RMT	Mon, Apr 18, 2011	9.95	9.95	9.86	9.94
4367	NYSE	RMT	Fri, Apr 15, 2011	10.05	10.12	10.02	10.09
4366	NYSE	RMT	Thu, Apr 14, 2011	9.96	10.08	9.91	10.05
4365	NYSE	RMT	Wed, Apr 13, 2011	10.07	10.08	9.97	10.05
4364	NYSE	RMT	Tue, Apr 12, 2011	10.06	10.14	10.01	10.05
4363	NYSE	RMT	Mon, Apr 11, 2011	10.31	10.31	10.15	10.17
4362	NYSE	RMT	Fri, Apr 8, 2011	10.42	10.43	10.22	10.28
4361	NYSE	RMT	Thu, Apr 7, 2011	10.42	10.47	10.33	10.37
4360	NYSE	RMT	Wed, Apr 6, 2011	10.37	10.45	10.36	10.39
4359	NYSE	RMT	Tue, Apr 5, 2011	10.39	10.40	10.23	10.38
4358	NYSE	RMT	Mon, Apr 4, 2011	10.30	10.36	10.30	10.36
4357	NYSE	RMT	Fri, Apr 1, 2011	10.29	10.37	10.26	10.27
4356	NYSE	RMT	Thu, Mar 31, 2011	10.20	10.27	10.15	10.24
4355	NYSE	RMT	Wed, Mar 30, 2011	10.18	10.22	10.16	10.20
4354	NYSE	RMT	Tue, Mar 29, 2011	10.07	10.14	10.03	10.13
4353	NYSE	RMT	Mon, Mar 28, 2011	10.09	10.14	10.03	10.08
4352	NYSE	RMT	Fri, Mar 25, 2011	10.05	10.14	9.99	10.07
4351	NYSE	RMT	Thu, Mar 24, 2011	9.95	10.03	9.92	10.00
4350	NYSE	RMT	Wed, Mar 23, 2011	9.83	9.92	9.77	9.91
4349	NYSE	RMT	Tue, Mar 22, 2011	9.85	9.86	9.80	9.85
4348	NYSE	RMT	Mon, Mar 21, 2011	9.71	9.83	9.71	9.83
4347	NYSE	RMT	Fri, Mar 18, 2011	9.66	9.66	9.57	9.61
4346	NYSE	RMT	Thu, Mar 17, 2011	9.59	9.63	9.50	9.52
4345	NYSE	RMT	Wed, Mar 16, 2011	9.57	9.60	9.35	9.48
4344	NYSE	RMT	Tue, Mar 15, 2011	9.30	9.62	9.29	9.58
4343	NYSE	RMT	Mon, Mar 14, 2011	9.62	9.71	9.56	9.67
4342	NYSE	RMT	Fri, Mar 11, 2011	9.66	9.79	9.64	9.75
4341	NYSE	RMT	Thu, Mar 10, 2011	9.80	9.80	9.68	9.70
4340	NYSE	RMT	Wed, Mar 9, 2011	9.91	9.97	9.88	9.93
4339	NYSE	RMT	Tue, Mar 8, 2011	9.86	9.97	9.75	9.93
4338	NYSE	RMT	Mon, Mar 7, 2011	9.96	10.04	9.76	9.84
4337	NYSE	RMT	Fri, Mar 4, 2011	9.99	10.00	9.93	9.98
4336	NYSE	RMT	Thu, Mar 3, 2011	10.00	10.07	9.98	10.04
4335	NYSE	RMT	Wed, Mar 2, 2011	9.97	10.03	9.94	9.99
4334	NYSE	RMT	Tue, Mar 1, 2011	10.15	10.15	9.92	9.92
4333	NYSE	RMT	Mon, Feb 28, 2011	10.09	10.14	10.00	10.08
4332	NYSE	RMT	Fri, Feb 25, 2011	9.89	10.04	9.89	10.04
4331	NYSE	RMT	Thu, Feb 24, 2011	9.78	9.86	9.69	9.80
4330	NYSE	RMT	Wed, Feb 23, 2011	9.92	9.95	9.69	9.79
4329	NYSE	RMT	Tue, Feb 22, 2011	10.10	10.15	9.87	9.88
4328	NYSE	RMT	Fri, Feb 18, 2011	10.18	10.26	10.16	10.18
4327	NYSE	RMT	Thu, Feb 17, 2011	10.10	10.20	10.08	10.18
4326	NYSE	RMT	Wed, Feb 16, 2011	10.05	10.13	10.05	10.11
4325	NYSE	RMT	Tue, Feb 15, 2011	10.00	10.05	9.97	9.98
4324	NYSE	RMT	Mon, Feb 14, 2011	10.01	10.06	9.98	10.06
4323	NYSE	RMT	Fri, Feb 11, 2011	9.88	9.99	9.84	9.99
4322	NYSE	RMT	Thu, Feb 10, 2011	9.76	9.94	9.76	9.92
4321	NYSE	RMT	Wed, Feb 9, 2011	9.96	9.96	9.86	9.88
4320	NYSE	RMT	Tue, Feb 8, 2011	9.95	9.99	9.91	9.96
4319	NYSE	RMT	Mon, Feb 7, 2011	9.83	9.98	9.83	9.95
4318	NYSE	RMT	Fri, Feb 4, 2011	9.83	9.87	9.78	9.84
4317	NYSE	RMT	Thu, Feb 3, 2011	9.81	9.85	9.77	9.83
4316	NYSE	RMT	Wed, Feb 2, 2011	9.80	9.86	9.74	9.84
4315	NYSE	RMT	Tue, Feb 1, 2011	9.70	9.83	9.70	9.82
4314	NYSE	RMT	Mon, Jan 31, 2011	9.66	9.68	9.52	9.63
4313	NYSE	RMT	Fri, Jan 28, 2011	9.82	9.84	9.58	9.60
4312	NYSE	RMT	Thu, Jan 27, 2011	9.79	9.88	9.75	9.87
4311	NYSE	RMT	Wed, Jan 26, 2011	9.67	9.80	9.67	9.75
4310	NYSE	RMT	Tue, Jan 25, 2011	9.60	9.66	9.58	9.65
4309	NYSE	RMT	Mon, Jan 24, 2011	9.57	9.68	9.57	9.64
4308	NYSE	RMT	Fri, Jan 21, 2011	9.67	9.69	9.56	9.58
4307	NYSE	RMT	Thu, Jan 20, 2011	9.80	9.80	9.59	9.62
4306	NYSE	RMT	Wed, Jan 19, 2011	9.96	9.96	9.77	9.81
4305	NYSE	RMT	Tue, Jan 18, 2011	9.98	10.04	9.92	9.97
4304	NYSE	RMT	Fri, Jan 14, 2011	9.95	10.03	9.93	10.03
4303	NYSE	RMT	Thu, Jan 13, 2011	9.98	10.06	9.97	9.98
4302	NYSE	RMT	Wed, Jan 12, 2011	10.00	10.06	9.96	9.99
4301	NYSE	RMT	Tue, Jan 11, 2011	9.99	9.99	9.90	9.93
4300	NYSE	RMT	Mon, Jan 10, 2011	9.87	9.94	9.80	9.93
4299	NYSE	RMT	Fri, Jan 7, 2011	9.97	10.03	9.82	9.89
4298	NYSE	RMT	Thu, Jan 6, 2011	10.03	10.07	9.95	9.98
4297	NYSE	RMT	Wed, Jan 5, 2011	10.00	10.06	9.91	10.03
4296	NYSE	RMT	Tue, Jan 4, 2011	9.98	9.98	9.75	9.88
4295	NYSE	RMT	Mon, Jan 3, 2011	9.78	9.98	9.78	9.94
4294	NYSE	RMT	Fri, Dec 31, 2010	9.63	9.83	9.63	9.80
4293	NYSE	RMT	Thu, Dec 30, 2010	9.75	9.82	9.74	9.80
4292	NYSE	RMT	Wed, Dec 29, 2010	9.78	9.81	9.65	9.73
4291	NYSE	RMT	Tue, Dec 28, 2010	9.80	9.81	9.75	9.79
4290	NYSE	RMT	Mon, Dec 27, 2010	9.70	9.83	9.65	9.77
4289	NYSE	RMT	Thu, Dec 23, 2010	9.79	9.79	9.74	9.74
4288	NYSE	RMT	Wed, Dec 22, 2010	9.73	9.82	9.71	9.81
4287	NYSE	RMT	Tue, Dec 21, 2010	9.68	9.75	9.61	9.74
4286	NYSE	RMT	Mon, Dec 20, 2010	9.64	9.64	9.57	9.60
4285	NYSE	RMT	Fri, Dec 17, 2010	9.46	9.66	9.40	9.65
4284	NYSE	RMT	Thu, Dec 16, 2010	9.31	9.46	9.31	9.46
4283	NYSE	RMT	Wed, Dec 15, 2010	9.36	9.42	9.30	9.31
4282	NYSE	RMT	Tue, Dec 14, 2010	9.37	9.41	9.33	9.34
4281	NYSE	RMT	Mon, Dec 13, 2010	9.50	9.52	9.40	9.40
4280	NYSE	RMT	Fri, Dec 10, 2010	9.39	9.51	9.36	9.45
4279	NYSE	RMT	Thu, Dec 9, 2010	9.43	9.43	9.34	9.36
4278	NYSE	RMT	Wed, Dec 8, 2010	9.35	9.38	9.29	9.38
4277	NYSE	RMT	Tue, Dec 7, 2010	9.30	9.39	9.28	9.33
4276	NYSE	RMT	Mon, Dec 6, 2010	9.18	9.29	9.14	9.25
4275	NYSE	RMT	Fri, Dec 3, 2010	9.10	9.17	9.07	9.17
4274	NYSE	RMT	Thu, Dec 2, 2010	9.02	9.15	9.02	9.15
4273	NYSE	RMT	Wed, Dec 1, 2010	9.04	9.13	9.03	9.10
4272	NYSE	RMT	Tue, Nov 30, 2010	8.91	8.99	8.89	8.93
4271	NYSE	RMT	Mon, Nov 29, 2010	8.94	9.02	8.85	8.98
4270	NYSE	RMT	Fri, Nov 26, 2010	8.92	9.02	8.86	8.98
4269	NYSE	RMT	Wed, Nov 24, 2010	8.86	9.04	8.86	9.02
4268	NYSE	RMT	Tue, Nov 23, 2010	8.83	8.83	8.76	8.82
4267	NYSE	RMT	Mon, Nov 22, 2010	8.85	8.93	8.78	8.93
4266	NYSE	RMT	Fri, Nov 19, 2010	8.77	8.90	8.76	8.90
4265	NYSE	RMT	Thu, Nov 18, 2010	8.71	8.86	8.71	8.81
4264	NYSE	RMT	Wed, Nov 17, 2010	8.64	8.70	8.62	8.63
4263	NYSE	RMT	Tue, Nov 16, 2010	8.75	8.76	8.57	8.63
4262	NYSE	RMT	Mon, Nov 15, 2010	8.88	8.93	8.84	8.84
4261	NYSE	RMT	Fri, Nov 12, 2010	8.99	8.99	8.83	8.88
4260	NYSE	RMT	Thu, Nov 11, 2010	8.92	9.05	8.92	9.02
4259	NYSE	RMT	Wed, Nov 10, 2010	8.91	9.04	8.85	9.03
4258	NYSE	RMT	Tue, Nov 9, 2010	9.04	9.07	8.89	8.93
4257	NYSE	RMT	Mon, Nov 8, 2010	9.00	9.03	8.93	8.99
4256	NYSE	RMT	Fri, Nov 5, 2010	8.95	9.16	8.95	9.01
4255	NYSE	RMT	Thu, Nov 4, 2010	8.86	8.95	8.85	8.93
4254	NYSE	RMT	Wed, Nov 3, 2010	8.71	8.79	8.65	8.76
4253	NYSE	RMT	Tue, Nov 2, 2010	8.68	8.69	8.62	8.68
4252	NYSE	RMT	Mon, Nov 1, 2010	8.68	8.74	8.54	8.56
4251	NYSE	RMT	Fri, Oct 29, 2010	8.61	8.66	8.59	8.63
4250	NYSE	RMT	Thu, Oct 28, 2010	8.64	8.66	8.52	8.60
4249	NYSE	RMT	Wed, Oct 27, 2010	8.55	8.63	8.53	8.59
4248	NYSE	RMT	Tue, Oct 26, 2010	8.59	8.65	8.56	8.60
4247	NYSE	RMT	Mon, Oct 25, 2010	8.65	8.68	8.55	8.59
4246	NYSE	RMT	Fri, Oct 22, 2010	8.60	8.63	8.55	8.57
4245	NYSE	RMT	Thu, Oct 21, 2010	8.60	8.65	8.46	8.57
4244	NYSE	RMT	Wed, Oct 20, 2010	8.50	8.63	8.48	8.57
4243	NYSE	RMT	Tue, Oct 19, 2010	8.52	8.64	8.41	8.51
4242	NYSE	RMT	Mon, Oct 18, 2010	8.63	8.65	8.59	8.63
4241	NYSE	RMT	Fri, Oct 15, 2010	8.75	8.77	8.51	8.63
4240	NYSE	RMT	Thu, Oct 14, 2010	8.55	8.61	8.50	8.56
4239	NYSE	RMT	Wed, Oct 13, 2010	8.50	8.64	8.50	8.55
4238	NYSE	RMT	Tue, Oct 12, 2010	8.43	8.48	8.36	8.48
4237	NYSE	RMT	Mon, Oct 11, 2010	8.49	8.49	8.42	8.43
4236	NYSE	RMT	Fri, Oct 8, 2010	8.36	8.47	8.32	8.46
4235	NYSE	RMT	Thu, Oct 7, 2010	8.38	8.38	8.30	8.36
4234	NYSE	RMT	Wed, Oct 6, 2010	8.34	8.39	8.31	8.36
4233	NYSE	RMT	Tue, Oct 5, 2010	8.20	8.37	8.16	8.34
4232	NYSE	RMT	Mon, Oct 4, 2010	8.29	8.29	8.14	8.16
4231	NYSE	RMT	Fri, Oct 1, 2010	8.32	8.33	8.22	8.28
4230	NYSE	RMT	Thu, Sep 30, 2010	8.30	8.31	8.18	8.27
4229	NYSE	RMT	Wed, Sep 29, 2010	8.19	8.30	8.18	8.23
4228	NYSE	RMT	Tue, Sep 28, 2010	8.12	8.23	8.05	8.23
4227	NYSE	RMT	Mon, Sep 27, 2010	8.20	8.20	8.13	8.16
4226	NYSE	RMT	Fri, Sep 24, 2010	8.01	8.20	8.01	8.19
4225	NYSE	RMT	Thu, Sep 23, 2010	7.99	8.10	7.95	7.95
4224	NYSE	RMT	Wed, Sep 22, 2010	8.04	8.11	8.00	8.02
4223	NYSE	RMT	Tue, Sep 21, 2010	8.07	8.17	8.00	8.13
4222	NYSE	RMT	Mon, Sep 20, 2010	7.92	8.09	7.89	8.07
4221	NYSE	RMT	Fri, Sep 17, 2010	7.90	7.95	7.78	7.90
4220	NYSE	RMT	Thu, Sep 16, 2010	7.87	7.90	7.80	7.90
4219	NYSE	RMT	Wed, Sep 15, 2010	7.85	7.92	7.81	7.87
4218	NYSE	RMT	Tue, Sep 14, 2010	7.87	7.94	7.84	7.87
4217	NYSE	RMT	Mon, Sep 13, 2010	7.75	7.88	7.75	7.87
4216	NYSE	RMT	Fri, Sep 10, 2010	7.69	7.73	7.66	7.70
4215	NYSE	RMT	Thu, Sep 9, 2010	7.64	7.78	7.64	7.69
4214	NYSE	RMT	Wed, Sep 8, 2010	7.42	7.66	7.41	7.65
4213	NYSE	RMT	Tue, Sep 7, 2010	7.63	7.65	7.56	7.58
4212	NYSE	RMT	Fri, Sep 3, 2010	7.64	7.70	7.60	7.70
4211	NYSE	RMT	Thu, Sep 2, 2010	7.46	7.59	7.44	7.56
4210	NYSE	RMT	Wed, Sep 1, 2010	7.32	7.50	7.31	7.50
4209	NYSE	RMT	Tue, Aug 31, 2010	7.21	7.29	7.17	7.22
4208	NYSE	RMT	Mon, Aug 30, 2010	7.37	7.39	7.23	7.23
4207	NYSE	RMT	Fri, Aug 27, 2010	7.26	7.37	7.14	7.36
4206	NYSE	RMT	Thu, Aug 26, 2010	7.25	7.33	7.18	7.22
4205	NYSE	RMT	Wed, Aug 25, 2010	7.11	7.24	7.07	7.23
4204	NYSE	RMT	Tue, Aug 24, 2010	7.16	7.23	7.10	7.13
4203	NYSE	RMT	Mon, Aug 23, 2010	7.34	7.40	7.24	7.24
4202	NYSE	RMT	Fri, Aug 20, 2010	7.26	7.36	7.23	7.36
4201	NYSE	RMT	Thu, Aug 19, 2010	7.40	7.67	7.28	7.31
4200	NYSE	RMT	Wed, Aug 18, 2010	7.46	7.57	7.42	7.51
4199	NYSE	RMT	Tue, Aug 17, 2010	7.36	7.51	7.36	7.48
4198	NYSE	RMT	Mon, Aug 16, 2010	7.23	7.38	7.23	7.30
4197	NYSE	RMT	Fri, Aug 13, 2010	7.30	7.35	7.25	7.28
4196	NYSE	RMT	Thu, Aug 12, 2010	7.35	7.42	7.30	7.33
4195	NYSE	RMT	Wed, Aug 11, 2010	7.60	7.60	7.40	7.40
4194	NYSE	RMT	Tue, Aug 10, 2010	7.82	7.84	7.70	7.75
4193	NYSE	RMT	Mon, Aug 9, 2010	7.86	7.93	7.83	7.92
4192	NYSE	RMT	Fri, Aug 6, 2010	7.80	7.88	7.74	7.86
4191	NYSE	RMT	Thu, Aug 5, 2010	7.90	7.93	7.86	7.87
4190	NYSE	RMT	Wed, Aug 4, 2010	7.92	7.98	7.90	7.95
4189	NYSE	RMT	Tue, Aug 3, 2010	7.84	7.95	7.80	7.85
4188	NYSE	RMT	Mon, Aug 2, 2010	7.99	7.99	7.89	7.93
4187	NYSE	RMT	Fri, Jul 30, 2010	7.67	7.83	7.65	7.80
4186	NYSE	RMT	Thu, Jul 29, 2010	7.86	7.88	7.61	7.73
4185	NYSE	RMT	Wed, Jul 28, 2010	7.91	7.92	7.75	7.75
4184	NYSE	RMT	Tue, Jul 27, 2010	8.05	8.05	7.89	7.95
4183	NYSE	RMT	Mon, Jul 26, 2010	7.83	7.97	7.80	7.96
4182	NYSE	RMT	Fri, Jul 23, 2010	7.60	7.80	7.58	7.79
4181	NYSE	RMT	Thu, Jul 22, 2010	7.43	7.64	7.43	7.64
4180	NYSE	RMT	Wed, Jul 21, 2010	7.51	7.52	7.32	7.35
4179	NYSE	RMT	Tue, Jul 20, 2010	7.22	7.43	7.22	7.42
4178	NYSE	RMT	Mon, Jul 19, 2010	7.30	7.35	7.20	7.32
4177	NYSE	RMT	Fri, Jul 16, 2010	7.47	7.49	7.28	7.28
4176	NYSE	RMT	Thu, Jul 15, 2010	7.60	7.60	7.46	7.56
4175	NYSE	RMT	Wed, Jul 14, 2010	7.63	7.68	7.56	7.59
4174	NYSE	RMT	Tue, Jul 13, 2010	7.51	7.66	7.51	7.63
4173	NYSE	RMT	Mon, Jul 12, 2010	7.47	7.53	7.38	7.44
4172	NYSE	RMT	Fri, Jul 9, 2010	7.35	7.53	7.35	7.52
4171	NYSE	RMT	Thu, Jul 8, 2010	7.34	7.43	7.30	7.37
4170	NYSE	RMT	Wed, Jul 7, 2010	7.09	7.32	7.09	7.31
4169	NYSE	RMT	Tue, Jul 6, 2010	7.27	7.38	7.11	7.11
4168	NYSE	RMT	Fri, Jul 2, 2010	7.25	7.29	7.12	7.21
4167	NYSE	RMT	Thu, Jul 1, 2010	7.32	7.38	7.08	7.25
4166	NYSE	RMT	Wed, Jun 30, 2010	7.44	7.52	7.34	7.34
4165	NYSE	RMT	Tue, Jun 29, 2010	7.61	7.61	7.43	7.43
4164	NYSE	RMT	Mon, Jun 28, 2010	7.74	7.80	7.68	7.74
4163	NYSE	RMT	Fri, Jun 25, 2010	7.58	7.74	7.54	7.73
4162	NYSE	RMT	Thu, Jun 24, 2010	7.66	7.69	7.55	7.56
4161	NYSE	RMT	Wed, Jun 23, 2010	7.70	7.75	7.61	7.70
4160	NYSE	RMT	Tue, Jun 22, 2010	7.86	7.94	7.71	7.71
4159	NYSE	RMT	Mon, Jun 21, 2010	8.00	8.05	7.83	7.84
4158	NYSE	RMT	Fri, Jun 18, 2010	7.89	8.02	7.89	7.92
4157	NYSE	RMT	Thu, Jun 17, 2010	7.90	7.97	7.86	7.94
4156	NYSE	RMT	Wed, Jun 16, 2010	7.83	7.98	7.83	7.90
4155	NYSE	RMT	Tue, Jun 15, 2010	7.90	7.94	7.80	7.94
4154	NYSE	RMT	Mon, Jun 14, 2010	7.90	7.90	7.77	7.79
4153	NYSE	RMT	Fri, Jun 11, 2010	7.55	7.78	7.55	7.77
4152	NYSE	RMT	Thu, Jun 10, 2010	7.51	7.62	7.44	7.62
4151	NYSE	RMT	Wed, Jun 9, 2010	7.45	7.57	7.34	7.34
4150	NYSE	RMT	Tue, Jun 8, 2010	7.37	7.44	7.31	7.43
4149	NYSE	RMT	Mon, Jun 7, 2010	7.67	7.67	7.37	7.37
4148	NYSE	RMT	Fri, Jun 4, 2010	7.81	7.81	7.57	7.59
4147	NYSE	RMT	Thu, Jun 3, 2010	7.92	7.98	7.85	7.90
4146	NYSE	RMT	Wed, Jun 2, 2010	7.72	7.88	7.65	7.88
4145	NYSE	RMT	Tue, Jun 1, 2010	7.74	7.90	7.69	7.69
4144	NYSE	RMT	Fri, May 28, 2010	8.00	8.00	7.82	7.89
4143	NYSE	RMT	Thu, May 27, 2010	7.76	8.01	7.76	8.01
4142	NYSE	RMT	Wed, May 26, 2010	7.70	7.79	7.54	7.66
4141	NYSE	RMT	Tue, May 25, 2010	7.35	7.61	7.35	7.61
4140	NYSE	RMT	Mon, May 24, 2010	7.72	7.82	7.66	7.67
4139	NYSE	RMT	Fri, May 21, 2010	7.48	7.78	7.42	7.74
4138	NYSE	RMT	Thu, May 20, 2010	7.89	7.93	7.56	7.62
4137	NYSE	RMT	Wed, May 19, 2010	8.09	8.26	7.96	8.10
4136	NYSE	RMT	Tue, May 18, 2010	8.49	8.49	8.16	8.21
4135	NYSE	RMT	Mon, May 17, 2010	8.35	8.48	8.18	8.40
4134	NYSE	RMT	Fri, May 14, 2010	8.42	8.43	8.25	8.31
4133	NYSE	RMT	Thu, May 13, 2010	8.66	8.70	8.52	8.54
4132	NYSE	RMT	Wed, May 12, 2010	8.42	8.66	8.41	8.65
4131	NYSE	RMT	Tue, May 11, 2010	8.21	8.42	8.16	8.34
4130	NYSE	RMT	Mon, May 10, 2010	8.50	8.50	8.16	8.26
4129	NYSE	RMT	Fri, May 7, 2010	8.11	8.11	7.80	7.89
4128	NYSE	RMT	Thu, May 6, 2010	8.41	8.50	7.30	8.06
4127	NYSE	RMT	Wed, May 5, 2010	8.51	8.63	8.40	8.48
4126	NYSE	RMT	Tue, May 4, 2010	8.85	8.85	8.62	8.67
4125	NYSE	RMT	Mon, May 3, 2010	8.90	8.98	8.87	8.95
4124	NYSE	RMT	Fri, Apr 30, 2010	9.04	9.04	8.82	8.82
4123	NYSE	RMT	Thu, Apr 29, 2010	8.85	9.04	8.85	9.04
4122	NYSE	RMT	Wed, Apr 28, 2010	8.87	8.89	8.79	8.80
4121	NYSE	RMT	Tue, Apr 27, 2010	8.97	9.03	8.83	8.83
4120	NYSE	RMT	Mon, Apr 26, 2010	9.10	9.10	9.01	9.01
4119	NYSE	RMT	Fri, Apr 23, 2010	8.95	9.05	8.90	9.05
4118	NYSE	RMT	Thu, Apr 22, 2010	8.81	8.95	8.74	8.95
4117	NYSE	RMT	Wed, Apr 21, 2010	8.76	8.85	8.74	8.85
4116	NYSE	RMT	Tue, Apr 20, 2010	8.70	8.79	8.68	8.79
4115	NYSE	RMT	Mon, Apr 19, 2010	8.68	8.71	8.58	8.65
4114	NYSE	RMT	Fri, Apr 16, 2010	8.79	8.79	8.61	8.66
4113	NYSE	RMT	Thu, Apr 15, 2010	8.82	8.82	8.73	8.80
4112	NYSE	RMT	Wed, Apr 14, 2010	8.60	8.78	8.60	8.78
4111	NYSE	RMT	Tue, Apr 13, 2010	8.61	8.61	8.51	8.57
4110	NYSE	RMT	Mon, Apr 12, 2010	8.55	8.59	8.52	8.58
4109	NYSE	RMT	Fri, Apr 9, 2010	8.48	8.55	8.48	8.54
4108	NYSE	RMT	Thu, Apr 8, 2010	8.40	8.48	8.38	8.45
4107	NYSE	RMT	Wed, Apr 7, 2010	8.43	8.48	8.40	8.46
4106	NYSE	RMT	Tue, Apr 6, 2010	8.38	8.49	8.38	8.48
4105	NYSE	RMT	Mon, Apr 5, 2010	8.26	8.40	8.26	8.39
4104	NYSE	RMT	Thu, Apr 1, 2010	8.27	8.30	8.25	8.25
4103	NYSE	RMT	Wed, Mar 31, 2010	8.20	8.28	8.19	8.19
4102	NYSE	RMT	Tue, Mar 30, 2010	8.20	8.25	8.18	8.21
4101	NYSE	RMT	Mon, Mar 29, 2010	8.22	8.27	8.20	8.21
4100	NYSE	RMT	Fri, Mar 26, 2010	8.13	8.22	8.09	8.19
4099	NYSE	RMT	Thu, Mar 25, 2010	8.31	8.32	8.17	8.17
4098	NYSE	RMT	Wed, Mar 24, 2010	8.27	8.29	8.24	8.27
4097	NYSE	RMT	Tue, Mar 23, 2010	8.27	8.30	8.21	8.30
4096	NYSE	RMT	Mon, Mar 22, 2010	8.16	8.26	8.10	8.24
4095	NYSE	RMT	Fri, Mar 19, 2010	8.27	8.27	8.10	8.17
4094	NYSE	RMT	Thu, Mar 18, 2010	8.28	8.31	8.23	8.26
4093	NYSE	RMT	Wed, Mar 17, 2010	8.22	8.32	8.22	8.28
4092	NYSE	RMT	Tue, Mar 16, 2010	8.16	8.23	8.14	8.23
4091	NYSE	RMT	Mon, Mar 15, 2010	8.15	8.17	8.10	8.12
4090	NYSE	RMT	Fri, Mar 12, 2010	8.20	8.20	8.15	8.19
4089	NYSE	RMT	Thu, Mar 11, 2010	8.13	8.19	8.11	8.19
4088	NYSE	RMT	Wed, Mar 10, 2010	8.05	8.18	8.05	8.17
4087	NYSE	RMT	Tue, Mar 9, 2010	8.04	8.17	7.94	8.08
4086	NYSE	RMT	Mon, Mar 8, 2010	8.00	8.09	8.00	8.07
4085	NYSE	RMT	Fri, Mar 5, 2010	7.89	8.02	7.84	7.99
4084	NYSE	RMT	Thu, Mar 4, 2010	7.81	7.86	7.78	7.80
4083	NYSE	RMT	Wed, Mar 3, 2010	7.79	7.88	7.75	7.80
4082	NYSE	RMT	Tue, Mar 2, 2010	7.75	7.81	7.70	7.76
4081	NYSE	RMT	Mon, Mar 1, 2010	7.60	7.73	7.60	7.73
4080	NYSE	RMT	Fri, Feb 26, 2010	7.55	7.61	7.52	7.58
4079	NYSE	RMT	Thu, Feb 25, 2010	7.41	7.53	7.41	7.52
4078	NYSE	RMT	Wed, Feb 24, 2010	7.49	7.58	7.49	7.51
4077	NYSE	RMT	Tue, Feb 23, 2010	7.54	7.54	7.42	7.46
4076	NYSE	RMT	Mon, Feb 22, 2010	7.57	7.57	7.50	7.55
4075	NYSE	RMT	Fri, Feb 19, 2010	7.42	7.57	7.42	7.54
4074	NYSE	RMT	Thu, Feb 18, 2010	7.40	7.50	7.40	7.47
4073	NYSE	RMT	Wed, Feb 17, 2010	7.42	7.49	7.40	7.45
4072	NYSE	RMT	Tue, Feb 16, 2010	7.28	7.39	7.27	7.39
4071	NYSE	RMT	Fri, Feb 12, 2010	7.11	7.24	7.11	7.24
4070	NYSE	RMT	Thu, Feb 11, 2010	7.08	7.28	7.07	7.23
4069	NYSE	RMT	Wed, Feb 10, 2010	7.02	7.11	6.96	7.09
4068	NYSE	RMT	Tue, Feb 9, 2010	7.14	7.18	6.93	7.02
4067	NYSE	RMT	Mon, Feb 8, 2010	7.00	7.15	6.98	7.00
4066	NYSE	RMT	Fri, Feb 5, 2010	7.05	7.13	6.87	7.01
4065	NYSE	RMT	Thu, Feb 4, 2010	7.25	7.25	7.00	7.11
4064	NYSE	RMT	Wed, Feb 3, 2010	7.20	7.29	7.20	7.26
4063	NYSE	RMT	Tue, Feb 2, 2010	7.27	7.29	7.17	7.28
4062	NYSE	RMT	Mon, Feb 1, 2010	7.16	7.26	7.15	7.26
4061	NYSE	RMT	Fri, Jan 29, 2010	7.20	7.29	7.11	7.11
4060	NYSE	RMT	Thu, Jan 28, 2010	7.26	7.29	7.17	7.19
4059	NYSE	RMT	Wed, Jan 27, 2010	7.00	7.29	6.89	7.26
4058	NYSE	RMT	Tue, Jan 26, 2010	7.28	7.38	7.21	7.28
4057	NYSE	RMT	Mon, Jan 25, 2010	7.63	7.63	7.25	7.37
4056	NYSE	RMT	Fri, Jan 22, 2010	7.52	7.61	7.35	7.61
4055	NYSE	RMT	Thu, Jan 21, 2010	7.73	7.73	7.57	7.57
4054	NYSE	RMT	Wed, Jan 20, 2010	7.67	7.74	7.60	7.74
4053	NYSE	RMT	Tue, Jan 19, 2010	7.63	7.77	7.63	7.76
4052	NYSE	RMT	Fri, Jan 15, 2010	7.75	7.75	7.64	7.70
4051	NYSE	RMT	Thu, Jan 14, 2010	7.66	7.78	7.66	7.78
4050	NYSE	RMT	Wed, Jan 13, 2010	7.60	7.71	7.57	7.71
4049	NYSE	RMT	Tue, Jan 12, 2010	7.68	7.68	7.53	7.64
4048	NYSE	RMT	Mon, Jan 11, 2010	7.72	7.72	7.60	7.67
4047	NYSE	RMT	Fri, Jan 8, 2010	7.70	7.70	7.60	7.66
4046	NYSE	RMT	Thu, Jan 7, 2010	7.52	7.65	7.49	7.65
4045	NYSE	RMT	Wed, Jan 6, 2010	7.56	7.60	7.54	7.54
4044	NYSE	RMT	Tue, Jan 5, 2010	7.56	7.64	7.54	7.59
4043	NYSE	RMT	Mon, Jan 4, 2010	7.48	7.61	7.47	7.54
4042	NYSE	RMT	Thu, Dec 31, 2009	7.36	7.47	7.36	7.37
4041	NYSE	RMT	Wed, Dec 30, 2009	7.42	7.45	7.35	7.40
4040	NYSE	RMT	Tue, Dec 29, 2009	7.40	7.49	7.35	7.42
4039	NYSE	RMT	Mon, Dec 28, 2009	7.39	7.42	7.38	7.40
4038	NYSE	RMT	Thu, Dec 24, 2009	7.36	7.43	7.36	7.41
4037	NYSE	RMT	Wed, Dec 23, 2009	7.35	7.40	7.30	7.40
4036	NYSE	RMT	Tue, Dec 22, 2009	7.29	7.36	7.29	7.32
4035	NYSE	RMT	Mon, Dec 21, 2009	7.27	7.36	7.26	7.26
4034	NYSE	RMT	Fri, Dec 18, 2009	7.19	7.25	7.17	7.24
4033	NYSE	RMT	Thu, Dec 17, 2009	7.17	7.24	7.13	7.19
4032	NYSE	RMT	Wed, Dec 16, 2009	7.25	7.29	7.20	7.27
4031	NYSE	RMT	Tue, Dec 15, 2009	7.22	7.30	7.17	7.23
4030	NYSE	RMT	Mon, Dec 14, 2009	7.14	7.23	7.08	7.21
4029	NYSE	RMT	Fri, Dec 11, 2009	7.11	7.14	7.07	7.07
4028	NYSE	RMT	Thu, Dec 10, 2009	7.08	7.14	7.05	7.07
4027	NYSE	RMT	Wed, Dec 9, 2009	7.02	7.06	6.97	7.05
4026	NYSE	RMT	Tue, Dec 8, 2009	7.05	7.10	6.98	7.03
4025	NYSE	RMT	Mon, Dec 7, 2009	7.07	7.16	7.07	7.08
4024	NYSE	RMT	Fri, Dec 4, 2009	7.10	7.12	7.01	7.04
4023	NYSE	RMT	Thu, Dec 3, 2009	6.99	7.06	6.91	6.91
4022	NYSE	RMT	Wed, Dec 2, 2009	6.92	7.05	6.92	6.99
4021	NYSE	RMT	Tue, Dec 1, 2009	6.89	6.98	6.89	6.92
4020	NYSE	RMT	Mon, Nov 30, 2009	6.85	6.87	6.71	6.86
4019	NYSE	RMT	Fri, Nov 27, 2009	6.82	6.90	6.81	6.87
4018	NYSE	RMT	Wed, Nov 25, 2009	6.99	7.00	6.94	6.99
4017	NYSE	RMT	Tue, Nov 24, 2009	6.94	7.00	6.90	6.94
4016	NYSE	RMT	Mon, Nov 23, 2009	6.95	7.05	6.92	6.93
4015	NYSE	RMT	Fri, Nov 20, 2009	6.85	6.90	6.81	6.85
4014	NYSE	RMT	Thu, Nov 19, 2009	6.94	6.95	6.90	6.90
4013	NYSE	RMT	Wed, Nov 18, 2009	6.89	7.09	6.89	7.05
4012	NYSE	RMT	Tue, Nov 17, 2009	7.11	7.13	7.06	7.11
4011	NYSE	RMT	Mon, Nov 16, 2009	6.92	7.25	6.92	7.13
4010	NYSE	RMT	Fri, Nov 13, 2009	6.90	6.95	6.87	6.91
4009	NYSE	RMT	Thu, Nov 12, 2009	6.98	7.07	6.90	6.91
4008	NYSE	RMT	Wed, Nov 11, 2009	7.10	7.10	6.99	7.00
4007	NYSE	RMT	Tue, Nov 10, 2009	7.00	7.06	6.94	7.00
4006	NYSE	RMT	Mon, Nov 9, 2009	6.96	7.10	6.96	7.04
4005	NYSE	RMT	Fri, Nov 6, 2009	6.93	6.95	6.86	6.95
4004	NYSE	RMT	Thu, Nov 5, 2009	6.76	6.90	6.76	6.88
4003	NYSE	RMT	Wed, Nov 4, 2009	6.83	6.90	6.74	6.74
4002	NYSE	RMT	Tue, Nov 3, 2009	6.60	6.83	6.60	6.79
4001	NYSE	RMT	Mon, Nov 2, 2009	6.69	6.84	6.61	6.69
4000	NYSE	RMT	Fri, Oct 30, 2009	6.96	6.96	6.70	6.75
3999	NYSE	RMT	Thu, Oct 29, 2009	6.88	7.00	6.88	6.98
3998	NYSE	RMT	Wed, Oct 28, 2009	7.07	7.10	6.83	6.84
3997	NYSE	RMT	Tue, Oct 27, 2009	7.17	7.20	7.10	7.13
3996	NYSE	RMT	Mon, Oct 26, 2009	7.32	7.38	7.16	7.16
3995	NYSE	RMT	Fri, Oct 23, 2009	7.47	7.47	7.31	7.31
3994	NYSE	RMT	Thu, Oct 22, 2009	7.43	7.46	7.32	7.43
3993	NYSE	RMT	Wed, Oct 21, 2009	7.45	7.60	7.36	7.36
3992	NYSE	RMT	Tue, Oct 20, 2009	7.58	7.58	7.41	7.50
3991	NYSE	RMT	Mon, Oct 19, 2009	7.51	7.59	7.42	7.57
3990	NYSE	RMT	Fri, Oct 16, 2009	7.38	7.50	7.37	7.50
3989	NYSE	RMT	Thu, Oct 15, 2009	7.40	7.51	7.40	7.47
3988	NYSE	RMT	Wed, Oct 14, 2009	7.54	7.55	7.44	7.44
3987	NYSE	RMT	Tue, Oct 13, 2009	7.34	7.43	7.32	7.39
3986	NYSE	RMT	Mon, Oct 12, 2009	7.40	7.48	7.38	7.41
3985	NYSE	RMT	Fri, Oct 9, 2009	7.34	7.40	7.31	7.38
3984	NYSE	RMT	Thu, Oct 8, 2009	7.27	7.38	7.27	7.32
3983	NYSE	RMT	Wed, Oct 7, 2009	7.17	7.26	7.17	7.24
3982	NYSE	RMT	Tue, Oct 6, 2009	7.11	7.25	7.11	7.21
3981	NYSE	RMT	Mon, Oct 5, 2009	6.97	7.11	6.97	7.07
3980	NYSE	RMT	Fri, Oct 2, 2009	7.00	7.05	6.96	7.00
3979	NYSE	RMT	Thu, Oct 1, 2009	7.25	7.27	7.09	7.11
3978	NYSE	RMT	Wed, Sep 30, 2009	7.27	7.36	7.12	7.30
3977	NYSE	RMT	Tue, Sep 29, 2009	7.30	7.35	7.27	7.30
3976	NYSE	RMT	Mon, Sep 28, 2009	7.09	7.37	7.09	7.30
3975	NYSE	RMT	Fri, Sep 25, 2009	7.14	7.23	7.11	7.19
3974	NYSE	RMT	Thu, Sep 24, 2009	7.29	7.30	7.01	7.20
3973	NYSE	RMT	Wed, Sep 23, 2009	7.26	7.38	7.23	7.27
3972	NYSE	RMT	Tue, Sep 22, 2009	7.24	7.29	7.19	7.25
3971	NYSE	RMT	Mon, Sep 21, 2009	7.31	7.31	7.20	7.20
3970	NYSE	RMT	Fri, Sep 18, 2009	7.30	7.32	7.19	7.31
3969	NYSE	RMT	Thu, Sep 17, 2009	7.21	7.32	7.18	7.26
3968	NYSE	RMT	Wed, Sep 16, 2009	7.09	7.26	7.09	7.26
3967	NYSE	RMT	Tue, Sep 15, 2009	6.99	7.09	6.99	7.09
3966	NYSE	RMT	Mon, Sep 14, 2009	6.94	7.01	6.91	6.99
3965	NYSE	RMT	Fri, Sep 11, 2009	7.00	7.04	6.91	6.98
3964	NYSE	RMT	Thu, Sep 10, 2009	6.80	6.97	6.80	6.97
3963	NYSE	RMT	Wed, Sep 9, 2009	6.79	6.87	6.79	6.85
3962	NYSE	RMT	Tue, Sep 8, 2009	6.77	6.81	6.70	6.80
3961	NYSE	RMT	Fri, Sep 4, 2009	6.59	6.71	6.55	6.68
3960	NYSE	RMT	Thu, Sep 3, 2009	6.51	6.56	6.47	6.56
3959	NYSE	RMT	Wed, Sep 2, 2009	6.49	6.54	6.48	6.51
3958	NYSE	RMT	Tue, Sep 1, 2009	6.59	6.69	6.43	6.58
3957	NYSE	RMT	Mon, Aug 31, 2009	6.54	6.66	6.52	6.65
3956	NYSE	RMT	Fri, Aug 28, 2009	6.86	6.94	6.66	6.69
3955	NYSE	RMT	Thu, Aug 27, 2009	6.71	6.75	6.60	6.75
3954	NYSE	RMT	Wed, Aug 26, 2009	6.69	6.77	6.64	6.73
3953	NYSE	RMT	Tue, Aug 25, 2009	6.79	6.83	6.72	6.75
3952	NYSE	RMT	Mon, Aug 24, 2009	6.82	6.82	6.72	6.72
3951	NYSE	RMT	Fri, Aug 21, 2009	6.68	6.75	6.64	6.75
3950	NYSE	RMT	Thu, Aug 20, 2009	6.53	6.61	6.52	6.61
3949	NYSE	RMT	Wed, Aug 19, 2009	6.13	6.55	6.13	6.55
3948	NYSE	RMT	Tue, Aug 18, 2009	6.46	6.49	6.40	6.48
3947	NYSE	RMT	Mon, Aug 17, 2009	6.53	6.56	6.35	6.40
3946	NYSE	RMT	Fri, Aug 14, 2009	6.75	6.75	6.50	6.63
3945	NYSE	RMT	Thu, Aug 13, 2009	6.91	6.91	6.69	6.74
3944	NYSE	RMT	Wed, Aug 12, 2009	6.72	6.85	6.72	6.76
3943	NYSE	RMT	Tue, Aug 11, 2009	6.66	6.78	6.56	6.70
3942	NYSE	RMT	Mon, Aug 10, 2009	6.32	6.81	6.32	6.75
3941	NYSE	RMT	Fri, Aug 7, 2009	6.69	6.85	6.69	6.75
3940	NYSE	RMT	Thu, Aug 6, 2009	6.69	6.75	6.61	6.66
3939	NYSE	RMT	Wed, Aug 5, 2009	6.73	6.73	6.55	6.71
3938	NYSE	RMT	Tue, Aug 4, 2009	6.63	6.73	6.62	6.73
3937	NYSE	RMT	Mon, Aug 3, 2009	6.78	6.78	6.54	6.68
3936	NYSE	RMT	Fri, Jul 31, 2009	6.48	6.58	6.48	6.51
3935	NYSE	RMT	Thu, Jul 30, 2009	6.49	6.58	6.48	6.49
3934	NYSE	RMT	Wed, Jul 29, 2009	6.31	6.40	6.30	6.40
3933	NYSE	RMT	Tue, Jul 28, 2009	6.32	6.41	6.30	6.40
3932	NYSE	RMT	Mon, Jul 27, 2009	6.32	6.39	6.30	6.35
3931	NYSE	RMT	Fri, Jul 24, 2009	6.33	6.36	6.27	6.35
3930	NYSE	RMT	Thu, Jul 23, 2009	6.23	6.39	6.23	6.37
3929	NYSE	RMT	Wed, Jul 22, 2009	6.15	6.24	6.11	6.19
3928	NYSE	RMT	Tue, Jul 21, 2009	6.30	6.30	6.10	6.23
3927	NYSE	RMT	Mon, Jul 20, 2009	6.20	6.24	6.11	6.24
3926	NYSE	RMT	Fri, Jul 17, 2009	6.08	6.21	6.07	6.16
3925	NYSE	RMT	Thu, Jul 16, 2009	6.05	6.13	6.00	6.13
3924	NYSE	RMT	Wed, Jul 15, 2009	5.93	6.07	5.91	6.05
3923	NYSE	RMT	Tue, Jul 14, 2009	5.80	5.85	5.78	5.85
3922	NYSE	RMT	Mon, Jul 13, 2009	5.68	5.80	5.57	5.80
3921	NYSE	RMT	Fri, Jul 10, 2009	5.66	5.70	5.52	5.65
3920	NYSE	RMT	Thu, Jul 9, 2009	5.77	5.78	5.63	5.69
3919	NYSE	RMT	Wed, Jul 8, 2009	5.76	5.84	5.63	5.76
3918	NYSE	RMT	Tue, Jul 7, 2009	5.92	5.92	5.73	5.77
3917	NYSE	RMT	Mon, Jul 6, 2009	5.80	5.93	5.75	5.93
3916	NYSE	RMT	Thu, Jul 2, 2009	6.01	6.02	5.88	5.96
3915	NYSE	RMT	Wed, Jul 1, 2009	6.10	6.15	6.03	6.08
3914	NYSE	RMT	Tue, Jun 30, 2009	6.07	6.10	5.96	6.01
3913	NYSE	RMT	Mon, Jun 29, 2009	6.04	6.15	5.96	6.05
3912	NYSE	RMT	Fri, Jun 26, 2009	5.92	5.97	5.82	5.97
3911	NYSE	RMT	Thu, Jun 25, 2009	5.76	5.94	5.76	5.94
3910	NYSE	RMT	Wed, Jun 24, 2009	5.72	5.92	5.72	5.79
3909	NYSE	RMT	Tue, Jun 23, 2009	5.74	5.81	5.62	5.69
3908	NYSE	RMT	Mon, Jun 22, 2009	5.98	5.98	5.72	5.76
3907	NYSE	RMT	Fri, Jun 19, 2009	5.94	6.10	5.92	5.98
3906	NYSE	RMT	Thu, Jun 18, 2009	5.93	6.00	5.83	5.99
3905	NYSE	RMT	Wed, Jun 17, 2009	5.97	5.97	5.85	5.91
3904	NYSE	RMT	Tue, Jun 16, 2009	6.08	6.11	6.00	6.00
3903	NYSE	RMT	Mon, Jun 15, 2009	6.18	6.20	6.02	6.06
3902	NYSE	RMT	Fri, Jun 12, 2009	6.20	6.26	6.11	6.26
3901	NYSE	RMT	Thu, Jun 11, 2009	6.20	6.28	6.20	6.22
3900	NYSE	RMT	Wed, Jun 10, 2009	6.24	6.27	6.11	6.17
3899	NYSE	RMT	Tue, Jun 9, 2009	6.18	6.25	6.13	6.20
3898	NYSE	RMT	Mon, Jun 8, 2009	6.27	6.27	6.05	6.13
3897	NYSE	RMT	Fri, Jun 5, 2009	6.31	6.37	6.19	6.25
3896	NYSE	RMT	Thu, Jun 4, 2009	6.14	6.26	6.12	6.23
3895	NYSE	RMT	Wed, Jun 3, 2009	6.16	6.16	6.01	6.07
3894	NYSE	RMT	Tue, Jun 2, 2009	6.08	6.23	6.08	6.21
3893	NYSE	RMT	Mon, Jun 1, 2009	5.85	6.17	5.85	6.16
3892	NYSE	RMT	Fri, May 29, 2009	5.71	5.80	5.69	5.80
3891	NYSE	RMT	Thu, May 28, 2009	5.68	5.70	5.60	5.68
3890	NYSE	RMT	Wed, May 27, 2009	5.76	5.82	5.60	5.60
3889	NYSE	RMT	Tue, May 26, 2009	5.52	5.80	5.52	5.80
3888	NYSE	RMT	Fri, May 22, 2009	5.50	5.63	5.50	5.56
3887	NYSE	RMT	Thu, May 21, 2009	5.63	5.72	5.39	5.52
3886	NYSE	RMT	Wed, May 20, 2009	5.75	5.85	5.69	5.70
3885	NYSE	RMT	Tue, May 19, 2009	6.08	6.13	5.70	5.70
3884	NYSE	RMT	Mon, May 18, 2009	5.87	6.18	5.87	6.08
3883	NYSE	RMT	Fri, May 15, 2009	5.93	6.11	5.90	5.91
3882	NYSE	RMT	Thu, May 14, 2009	5.92	5.95	5.86	5.89
3881	NYSE	RMT	Wed, May 13, 2009	6.04	6.05	5.77	5.90
3880	NYSE	RMT	Tue, May 12, 2009	6.21	6.25	6.15	6.15
3879	NYSE	RMT	Mon, May 11, 2009	6.20	6.29	6.08	6.24
3878	NYSE	RMT	Fri, May 8, 2009	6.21	6.29	6.16	6.27
3877	NYSE	RMT	Thu, May 7, 2009	6.43	6.49	6.07	6.10
3876	NYSE	RMT	Wed, May 6, 2009	6.11	6.39	6.10	6.34
3875	NYSE	RMT	Tue, May 5, 2009	5.89	6.18	5.86	6.12
3874	NYSE	RMT	Mon, May 4, 2009	5.76	5.99	5.76	5.89
3873	NYSE	RMT	Fri, May 1, 2009	5.73	5.83	5.68	5.79
3872	NYSE	RMT	Thu, Apr 30, 2009	5.84	5.88	5.75	5.77
3871	NYSE	RMT	Wed, Apr 29, 2009	5.56	5.75	5.56	5.72
3870	NYSE	RMT	Tue, Apr 28, 2009	5.50	5.57	5.44	5.57
3869	NYSE	RMT	Mon, Apr 27, 2009	5.52	5.63	5.45	5.57
3868	NYSE	RMT	Fri, Apr 24, 2009	5.57	5.61	5.42	5.61
3867	NYSE	RMT	Thu, Apr 23, 2009	5.51	5.54	5.41	5.48
3866	NYSE	RMT	Wed, Apr 22, 2009	5.46	5.60	5.40	5.48
3865	NYSE	RMT	Tue, Apr 21, 2009	5.19	5.50	5.19	5.46
3864	NYSE	RMT	Mon, Apr 20, 2009	5.31	5.41	5.27	5.35
3863	NYSE	RMT	Fri, Apr 17, 2009	5.50	5.56	5.45	5.55
3862	NYSE	RMT	Thu, Apr 16, 2009	5.44	5.53	5.39	5.53
3861	NYSE	RMT	Wed, Apr 15, 2009	5.25	5.45	5.25	5.41
3860	NYSE	RMT	Tue, Apr 14, 2009	5.48	5.59	5.31	5.41
3859	NYSE	RMT	Mon, Apr 13, 2009	5.52	5.61	5.36	5.54
3858	NYSE	RMT	Thu, Apr 9, 2009	5.29	5.59	5.29	5.51
3857	NYSE	RMT	Wed, Apr 8, 2009	5.27	5.27	5.10	5.20
3856	NYSE	RMT	Tue, Apr 7, 2009	5.37	5.37	5.12	5.15
3855	NYSE	RMT	Mon, Apr 6, 2009	5.45	5.45	5.25	5.38
3854	NYSE	RMT	Fri, Apr 3, 2009	5.39	5.45	5.26	5.45
3853	NYSE	RMT	Thu, Apr 2, 2009	5.22	5.43	5.22	5.34
3852	NYSE	RMT	Wed, Apr 1, 2009	5.01	5.20	4.94	5.10
3851	NYSE	RMT	Tue, Mar 31, 2009	4.80	5.05	4.80	5.03
3850	NYSE	RMT	Mon, Mar 30, 2009	4.91	4.97	4.65	4.76
3849	NYSE	RMT	Fri, Mar 27, 2009	5.00	5.20	4.92	5.13
3848	NYSE	RMT	Thu, Mar 26, 2009	4.96	5.21	4.96	5.10
3847	NYSE	RMT	Wed, Mar 25, 2009	4.83	5.20	4.79	4.92
3846	NYSE	RMT	Tue, Mar 24, 2009	4.90	5.03	4.64	4.84
3845	NYSE	RMT	Mon, Mar 23, 2009	4.60	4.92	4.60	4.92
3844	NYSE	RMT	Fri, Mar 20, 2009	4.62	4.69	4.48	4.53
3843	NYSE	RMT	Thu, Mar 19, 2009	4.79	4.79	4.63	4.63
3842	NYSE	RMT	Wed, Mar 18, 2009	4.48	4.89	4.40	4.75
3841	NYSE	RMT	Tue, Mar 17, 2009	4.25	4.48	4.22	4.48
3840	NYSE	RMT	Mon, Mar 16, 2009	4.26	4.52	4.23	4.25
3839	NYSE	RMT	Fri, Mar 13, 2009	4.21	4.30	4.18	4.26
3838	NYSE	RMT	Thu, Mar 12, 2009	3.78	4.19	3.71	4.17
3837	NYSE	RMT	Wed, Mar 11, 2009	3.70	3.95	3.70	3.81
3836	NYSE	RMT	Tue, Mar 10, 2009	3.40	3.74	3.40	3.68
3835	NYSE	RMT	Mon, Mar 9, 2009	3.39	3.61	3.32	3.40
3834	NYSE	RMT	Fri, Mar 6, 2009	3.70	3.78	3.46	3.51
3833	NYSE	RMT	Thu, Mar 5, 2009	3.83	3.83	3.68	3.72
3832	NYSE	RMT	Wed, Mar 4, 2009	3.80	3.98	3.74	3.84
3831	NYSE	RMT	Tue, Mar 3, 2009	3.93	4.01	3.83	3.94
3830	NYSE	RMT	Mon, Mar 2, 2009	4.33	4.34	3.87	3.90
3829	NYSE	RMT	Fri, Feb 27, 2009	4.50	4.57	4.33	4.39
3828	NYSE	RMT	Thu, Feb 26, 2009	4.65	4.69	4.48	4.58
3827	NYSE	RMT	Wed, Feb 25, 2009	4.49	4.69	4.34	4.59
3826	NYSE	RMT	Tue, Feb 24, 2009	4.32	4.59	4.30	4.50
3825	NYSE	RMT	Mon, Feb 23, 2009	4.71	4.80	4.27	4.37
3824	NYSE	RMT	Fri, Feb 20, 2009	4.86	4.86	4.66	4.69
3823	NYSE	RMT	Thu, Feb 19, 2009	5.09	5.13	4.90	4.90
3822	NYSE	RMT	Wed, Feb 18, 2009	5.20	5.26	5.07	5.14
3821	NYSE	RMT	Tue, Feb 17, 2009	5.12	5.30	5.12	5.20
3820	NYSE	RMT	Fri, Feb 13, 2009	5.35	5.53	5.30	5.36
3819	NYSE	RMT	Thu, Feb 12, 2009	5.50	5.55	5.40	5.47
3818	NYSE	RMT	Wed, Feb 11, 2009	5.93	5.93	5.40	5.57
3817	NYSE	RMT	Tue, Feb 10, 2009	5.60	5.68	5.49	5.51
3816	NYSE	RMT	Mon, Feb 9, 2009	5.86	5.86	5.54	5.74
3815	NYSE	RMT	Fri, Feb 6, 2009	5.49	5.81	5.49	5.78
3814	NYSE	RMT	Thu, Feb 5, 2009	5.48	5.75	5.07	5.56
3813	NYSE	RMT	Wed, Feb 4, 2009	5.48	5.64	5.45	5.53
3812	NYSE	RMT	Tue, Feb 3, 2009	5.47	5.56	5.38	5.45
3811	NYSE	RMT	Mon, Feb 2, 2009	5.40	5.53	5.35	5.47
3810	NYSE	RMT	Fri, Jan 30, 2009	5.51	5.62	5.46	5.47
3809	NYSE	RMT	Thu, Jan 29, 2009	5.72	5.80	5.40	5.46
3808	NYSE	RMT	Wed, Jan 28, 2009	5.51	5.89	5.51	5.81
3807	NYSE	RMT	Tue, Jan 27, 2009	5.39	5.58	5.38	5.46
3806	NYSE	RMT	Mon, Jan 26, 2009	5.40	5.59	5.35	5.39
3805	NYSE	RMT	Fri, Jan 23, 2009	5.29	5.50	5.24	5.43
3804	NYSE	RMT	Thu, Jan 22, 2009	5.40	5.52	5.26	5.43
3803	NYSE	RMT	Wed, Jan 21, 2009	5.24	5.43	5.17	5.43
3802	NYSE	RMT	Tue, Jan 20, 2009	5.51	5.58	5.20	5.22
3801	NYSE	RMT	Fri, Jan 16, 2009	5.55	5.64	5.30	5.58
3800	NYSE	RMT	Thu, Jan 15, 2009	5.60	5.62	5.18	5.38
3799	NYSE	RMT	Wed, Jan 14, 2009	5.76	5.76	5.50	5.65
3798	NYSE	RMT	Tue, Jan 13, 2009	5.75	5.89	5.69	5.87
3797	NYSE	RMT	Mon, Jan 12, 2009	6.10	6.15	5.78	5.82
3796	NYSE	RMT	Fri, Jan 9, 2009	6.25	6.30	6.05	6.15
3795	NYSE	RMT	Thu, Jan 8, 2009	6.16	6.20	6.00	6.20
3794	NYSE	RMT	Wed, Jan 7, 2009	6.39	6.40	6.15	6.19
3793	NYSE	RMT	Tue, Jan 6, 2009	6.20	6.50	6.20	6.39
3792	NYSE	RMT	Mon, Jan 5, 2009	6.00	6.25	5.95	6.18
3791	NYSE	RMT	Fri, Jan 2, 2009	5.66	5.96	5.62	5.94
3790	NYSE	RMT	Wed, Dec 31, 2008	5.45	5.67	5.38	5.62
3789	NYSE	RMT	Tue, Dec 30, 2008	5.18	5.43	5.18	5.42
3788	NYSE	RMT	Mon, Dec 29, 2008	5.36	5.40	5.16	5.20
3787	NYSE	RMT	Fri, Dec 26, 2008	5.30	5.41	5.30	5.35
3786	NYSE	RMT	Wed, Dec 24, 2008	5.26	5.34	5.25	5.34
3785	NYSE	RMT	Tue, Dec 23, 2008	5.32	5.38	5.26	5.28
3784	NYSE	RMT	Mon, Dec 22, 2008	5.37	5.40	5.29	5.30
3783	NYSE	RMT	Fri, Dec 19, 2008	5.34	5.50	5.34	5.41
3782	NYSE	RMT	Thu, Dec 18, 2008	5.37	5.44	5.29	5.34
3781	NYSE	RMT	Wed, Dec 17, 2008	5.30	5.43	5.20	5.37
3780	NYSE	RMT	Tue, Dec 16, 2008	4.92	5.50	4.91	5.31
3779	NYSE	RMT	Mon, Dec 15, 2008	5.09	5.10	4.80	4.87
3778	NYSE	RMT	Fri, Dec 12, 2008	4.91	5.09	4.86	5.09
3777	NYSE	RMT	Thu, Dec 11, 2008	5.15	5.28	5.04	5.04
3776	NYSE	RMT	Wed, Dec 10, 2008	5.16	5.33	5.02	5.24
3775	NYSE	RMT	Tue, Dec 9, 2008	5.12	5.33	5.07	5.12
3774	NYSE	RMT	Mon, Dec 8, 2008	5.08	5.27	5.07	5.22
3773	NYSE	RMT	Fri, Dec 5, 2008	4.75	5.05	4.66	5.00
3772	NYSE	RMT	Thu, Dec 4, 2008	4.78	5.18	4.78	4.90
3771	NYSE	RMT	Wed, Dec 3, 2008	5.02	5.19	5.01	5.18
3770	NYSE	RMT	Tue, Dec 2, 2008	5.08	5.21	5.00	5.07
3769	NYSE	RMT	Mon, Dec 1, 2008	5.30	5.30	4.91	5.08
3768	NYSE	RMT	Fri, Nov 28, 2008	5.00	5.33	5.00	5.33
3767	NYSE	RMT	Wed, Nov 26, 2008	4.65	5.01	4.58	5.01
3766	NYSE	RMT	Tue, Nov 25, 2008	4.58	4.77	4.55	4.68
3765	NYSE	RMT	Mon, Nov 24, 2008	4.17	4.52	4.16	4.48
3764	NYSE	RMT	Fri, Nov 21, 2008	4.20	4.25	3.77	4.10
3763	NYSE	RMT	Thu, Nov 20, 2008	4.41	4.50	3.95	3.95
3762	NYSE	RMT	Wed, Nov 19, 2008	5.16	5.23	4.60	4.60
3761	NYSE	RMT	Tue, Nov 18, 2008	5.45	5.51	5.22	5.25
3760	NYSE	RMT	Mon, Nov 17, 2008	5.65	5.65	5.43	5.57
3759	NYSE	RMT	Fri, Nov 14, 2008	5.70	5.89	5.61	5.65
3758	NYSE	RMT	Thu, Nov 13, 2008	5.91	5.92	5.52	5.89
3757	NYSE	RMT	Wed, Nov 12, 2008	6.00	6.03	5.92	5.92
3756	NYSE	RMT	Tue, Nov 11, 2008	6.10	6.18	5.95	6.10
3755	NYSE	RMT	Mon, Nov 10, 2008	6.58	6.58	6.13	6.17
3754	NYSE	RMT	Fri, Nov 7, 2008	6.37	6.49	6.36	6.39
3753	NYSE	RMT	Thu, Nov 6, 2008	6.81	6.81	6.37	6.37
3752	NYSE	RMT	Wed, Nov 5, 2008	7.06	7.09	6.78	6.78
3751	NYSE	RMT	Tue, Nov 4, 2008	7.05	7.42	7.01	7.10
3750	NYSE	RMT	Mon, Nov 3, 2008	6.80	7.00	6.80	6.91
3749	NYSE	RMT	Fri, Oct 31, 2008	6.50	6.83	6.50	6.80
3748	NYSE	RMT	Thu, Oct 30, 2008	6.59	6.60	6.40	6.47
3747	NYSE	RMT	Wed, Oct 29, 2008	6.11	6.60	6.10	6.46
3746	NYSE	RMT	Tue, Oct 28, 2008	6.11	6.11	5.90	6.09
3745	NYSE	RMT	Mon, Oct 27, 2008	6.05	6.14	6.00	6.00
3744	NYSE	RMT	Fri, Oct 24, 2008	6.19	6.25	6.07	6.20
3743	NYSE	RMT	Thu, Oct 23, 2008	6.68	6.89	6.40	6.53
3742	NYSE	RMT	Wed, Oct 22, 2008	7.01	7.01	6.69	6.70
3741	NYSE	RMT	Tue, Oct 21, 2008	7.24	7.28	7.03	7.16
3740	NYSE	RMT	Mon, Oct 20, 2008	7.30	7.35	7.13	7.34
3739	NYSE	RMT	Fri, Oct 17, 2008	6.55	7.45	6.55	7.07
3738	NYSE	RMT	Thu, Oct 16, 2008	6.58	6.79	6.45	6.79
3737	NYSE	RMT	Wed, Oct 15, 2008	7.30	7.31	6.50	6.58
3736	NYSE	RMT	Tue, Oct 14, 2008	7.52	7.79	7.28	7.42
3735	NYSE	RMT	Mon, Oct 13, 2008	6.50	7.19	6.50	7.11
3734	NYSE	RMT	Fri, Oct 10, 2008	5.63	6.10	5.55	5.95
3733	NYSE	RMT	Thu, Oct 9, 2008	7.00	7.00	6.15	6.40
3732	NYSE	RMT	Wed, Oct 8, 2008	7.20	7.25	6.76	6.88
3731	NYSE	RMT	Tue, Oct 7, 2008	7.77	7.96	7.29	7.44
3730	NYSE	RMT	Mon, Oct 6, 2008	8.50	8.50	7.11	7.88
3729	NYSE	RMT	Fri, Oct 3, 2008	8.89	8.89	8.60	8.60
3728	NYSE	RMT	Thu, Oct 2, 2008	8.82	9.06	8.70	8.73
3727	NYSE	RMT	Wed, Oct 1, 2008	8.83	9.11	8.64	8.94
3726	NYSE	RMT	Tue, Sep 30, 2008	8.56	8.76	8.51	8.76
3725	NYSE	RMT	Mon, Sep 29, 2008	9.26	9.27	8.50	8.60
3724	NYSE	RMT	Fri, Sep 26, 2008	9.30	9.34	9.12	9.27
3723	NYSE	RMT	Thu, Sep 25, 2008	9.56	9.68	9.55	9.59
3722	NYSE	RMT	Wed, Sep 24, 2008	9.83	9.91	9.62	9.64
3721	NYSE	RMT	Tue, Sep 23, 2008	9.90	9.90	9.65	9.66
3720	NYSE	RMT	Mon, Sep 22, 2008	9.94	10.04	9.74	9.81
3719	NYSE	RMT	Fri, Sep 19, 2008	9.50	10.06	9.45	10.02
3718	NYSE	RMT	Thu, Sep 18, 2008	8.88	9.00	8.51	8.98
3717	NYSE	RMT	Wed, Sep 17, 2008	9.09	9.22	8.80	8.80
3716	NYSE	RMT	Tue, Sep 16, 2008	9.25	9.30	9.00	9.20
3715	NYSE	RMT	Mon, Sep 15, 2008	9.71	9.76	9.46	9.48
3714	NYSE	RMT	Fri, Sep 12, 2008	9.86	9.94	9.80	9.87
3713	NYSE	RMT	Thu, Sep 11, 2008	9.85	10.00	9.75	9.89
3712	NYSE	RMT	Wed, Sep 10, 2008	10.21	10.26	10.10	10.10
3711	NYSE	RMT	Tue, Sep 9, 2008	10.69	10.69	10.22	10.22
3710	NYSE	RMT	Mon, Sep 8, 2008	10.82	10.84	10.57	10.65
3709	NYSE	RMT	Fri, Sep 5, 2008	10.55	10.55	10.38	10.50
3708	NYSE	RMT	Thu, Sep 4, 2008	10.81	10.81	10.50	10.55
3707	NYSE	RMT	Wed, Sep 3, 2008	10.95	11.08	10.94	11.00
3706	NYSE	RMT	Tue, Sep 2, 2008	11.04	11.16	10.94	10.97
3705	NYSE	RMT	Fri, Aug 29, 2008	11.00	11.00	10.91	10.97
3704	NYSE	RMT	Thu, Aug 28, 2008	10.84	11.01	10.84	11.01
3703	NYSE	RMT	Wed, Aug 27, 2008	10.75	10.84	10.73	10.80
3702	NYSE	RMT	Tue, Aug 26, 2008	10.65	10.78	10.63	10.75
3701	NYSE	RMT	Mon, Aug 25, 2008	10.92	10.92	10.64	10.72
3700	NYSE	RMT	Fri, Aug 22, 2008	10.97	10.97	10.84	10.88
3699	NYSE	RMT	Thu, Aug 21, 2008	10.81	10.88	10.78	10.82
3698	NYSE	RMT	Wed, Aug 20, 2008	10.82	10.93	10.65	10.89
3697	NYSE	RMT	Tue, Aug 19, 2008	10.83	10.88	10.72	10.74
3696	NYSE	RMT	Mon, Aug 18, 2008	11.12	11.12	10.85	10.89
3695	NYSE	RMT	Fri, Aug 15, 2008	11.07	11.12	11.06	11.09
3694	NYSE	RMT	Thu, Aug 14, 2008	10.84	11.08	10.84	11.08
3693	NYSE	RMT	Wed, Aug 13, 2008	10.96	10.96	10.78	10.88
3692	NYSE	RMT	Tue, Aug 12, 2008	10.90	11.02	10.81	10.99
3691	NYSE	RMT	Mon, Aug 11, 2008	10.75	10.97	10.73	10.92
3690	NYSE	RMT	Fri, Aug 8, 2008	10.60	10.78	10.56	10.74
3689	NYSE	RMT	Thu, Aug 7, 2008	10.70	10.75	10.56	10.56
3688	NYSE	RMT	Wed, Aug 6, 2008	10.77	10.82	10.70	10.81
3687	NYSE	RMT	Tue, Aug 5, 2008	10.58	10.82	10.58	10.82
3686	NYSE	RMT	Mon, Aug 4, 2008	10.63	10.63	10.50	10.50
3685	NYSE	RMT	Fri, Aug 1, 2008	10.80	10.80	10.68	10.70
3684	NYSE	RMT	Thu, Jul 31, 2008	10.71	10.90	10.71	10.74
3683	NYSE	RMT	Wed, Jul 30, 2008	10.56	10.87	10.56	10.76
3682	NYSE	RMT	Tue, Jul 29, 2008	10.44	10.57	10.38	10.57
3681	NYSE	RMT	Mon, Jul 28, 2008	10.40	10.55	10.36	10.36
3680	NYSE	RMT	Fri, Jul 25, 2008	10.39	10.59	10.39	10.42
3679	NYSE	RMT	Thu, Jul 24, 2008	10.62	10.65	10.43	10.44
3678	NYSE	RMT	Wed, Jul 23, 2008	10.50	10.73	10.50	10.59
3677	NYSE	RMT	Tue, Jul 22, 2008	10.06	10.46	10.05	10.46
3676	NYSE	RMT	Mon, Jul 21, 2008	10.33	10.33	10.11	10.11
3675	NYSE	RMT	Fri, Jul 18, 2008	10.10	10.31	10.08	10.18
3674	NYSE	RMT	Thu, Jul 17, 2008	9.79	10.09	9.77	10.09
3673	NYSE	RMT	Wed, Jul 16, 2008	9.44	9.80	9.35	9.80
3672	NYSE	RMT	Tue, Jul 15, 2008	9.55	9.55	9.31	9.47
3671	NYSE	RMT	Mon, Jul 14, 2008	9.73	9.74	9.53	9.56
3670	NYSE	RMT	Fri, Jul 11, 2008	9.64	9.68	9.45	9.63
3669	NYSE	RMT	Thu, Jul 10, 2008	9.57	9.75	9.56	9.64
3668	NYSE	RMT	Wed, Jul 9, 2008	9.77	9.84	9.58	9.58
3667	NYSE	RMT	Tue, Jul 8, 2008	9.60	9.71	9.12	9.71
3666	NYSE	RMT	Mon, Jul 7, 2008	9.82	9.91	9.52	9.58
3665	NYSE	RMT	Thu, Jul 3, 2008	10.00	10.04	9.81	9.81
3664	NYSE	RMT	Wed, Jul 2, 2008	10.28	10.30	10.00	10.00
3663	NYSE	RMT	Tue, Jul 1, 2008	10.26	10.34	10.12	10.28
3662	NYSE	RMT	Mon, Jun 30, 2008	10.49	10.49	10.34	10.37
3661	NYSE	RMT	Fri, Jun 27, 2008	10.56	10.56	10.42	10.42
3660	NYSE	RMT	Thu, Jun 26, 2008	10.70	10.70	10.50	10.54
3659	NYSE	RMT	Wed, Jun 25, 2008	10.95	10.95	10.81	10.81
3658	NYSE	RMT	Tue, Jun 24, 2008	10.84	11.01	10.82	10.90
3657	NYSE	RMT	Mon, Jun 23, 2008	11.17	11.17	10.98	10.98
3656	NYSE	RMT	Fri, Jun 20, 2008	11.17	11.18	11.00	11.04
3655	NYSE	RMT	Thu, Jun 19, 2008	11.25	11.32	11.20	11.22
3654	NYSE	RMT	Wed, Jun 18, 2008	11.35	11.35	11.17	11.23
3653	NYSE	RMT	Tue, Jun 17, 2008	11.44	11.50	11.37	11.37
3652	NYSE	RMT	Mon, Jun 16, 2008	11.26	11.44	11.26	11.44
3651	NYSE	RMT	Fri, Jun 13, 2008	11.30	11.36	11.25	11.28
3650	NYSE	RMT	Thu, Jun 12, 2008	11.22	11.34	11.22	11.22
3649	NYSE	RMT	Wed, Jun 11, 2008	11.37	11.37	11.24	11.24
3648	NYSE	RMT	Tue, Jun 10, 2008	11.39	11.48	11.31	11.39
3647	NYSE	RMT	Mon, Jun 9, 2008	11.58	11.63	11.46	11.53
3646	NYSE	RMT	Fri, Jun 6, 2008	11.69	11.75	11.55	11.55
3645	NYSE	RMT	Thu, Jun 5, 2008	11.67	11.82	11.67	11.79
3644	NYSE	RMT	Wed, Jun 4, 2008	11.74	11.81	11.62	11.69
3643	NYSE	RMT	Tue, Jun 3, 2008	12.30	12.30	12.07	12.16
3642	NYSE	RMT	Mon, Jun 2, 2008	12.41	12.41	12.15	12.20
3641	NYSE	RMT	Fri, May 30, 2008	12.24	12.42	12.21	12.36
3640	NYSE	RMT	Thu, May 29, 2008	12.08	12.22	12.06	12.18
3639	NYSE	RMT	Wed, May 28, 2008	11.94	12.14	11.91	12.06
3638	NYSE	RMT	Tue, May 27, 2008	11.81	11.88	11.81	11.87
3637	NYSE	RMT	Fri, May 23, 2008	11.74	11.74	11.63	11.71
3636	NYSE	RMT	Thu, May 22, 2008	11.66	11.78	11.66	11.75
3635	NYSE	RMT	Wed, May 21, 2008	11.85	11.90	11.65	11.69
3634	NYSE	RMT	Tue, May 20, 2008	11.68	11.86	11.68	11.82
3633	NYSE	RMT	Mon, May 19, 2008	11.96	11.97	11.85	11.85
3632	NYSE	RMT	Fri, May 16, 2008	11.80	11.96	11.74	11.96
3631	NYSE	RMT	Thu, May 15, 2008	11.69	11.87	11.62	11.85
3630	NYSE	RMT	Wed, May 14, 2008	11.51	11.75	11.49	11.61
3629	NYSE	RMT	Tue, May 13, 2008	11.53	11.53	11.41	11.51
3628	NYSE	RMT	Mon, May 12, 2008	11.33	11.44	11.23	11.43
3627	NYSE	RMT	Fri, May 9, 2008	11.16	11.28	11.15	11.28
3626	NYSE	RMT	Thu, May 8, 2008	11.20	11.20	11.13	11.19
3625	NYSE	RMT	Wed, May 7, 2008	11.35	11.40	11.20	11.20
3624	NYSE	RMT	Tue, May 6, 2008	11.26	11.39	11.26	11.38
3623	NYSE	RMT	Mon, May 5, 2008	11.34	11.39	11.29	11.36
3622	NYSE	RMT	Fri, May 2, 2008	11.48	11.51	11.33	11.40
3621	NYSE	RMT	Thu, May 1, 2008	11.23	11.38	11.23	11.35
3620	NYSE	RMT	Wed, Apr 30, 2008	11.26	11.39	11.20	11.21
3619	NYSE	RMT	Tue, Apr 29, 2008	11.36	11.36	11.23	11.27
3618	NYSE	RMT	Mon, Apr 28, 2008	11.25	11.34	11.22	11.31
3617	NYSE	RMT	Fri, Apr 25, 2008	11.21	11.25	11.12	11.22
3616	NYSE	RMT	Thu, Apr 24, 2008	11.07	11.25	10.97	11.19
3615	NYSE	RMT	Wed, Apr 23, 2008	10.93	11.13	10.93	11.09
3614	NYSE	RMT	Tue, Apr 22, 2008	11.14	11.14	10.95	11.00
3613	NYSE	RMT	Mon, Apr 21, 2008	11.00	11.20	11.00	11.20
3612	NYSE	RMT	Fri, Apr 18, 2008	11.17	11.18	11.00	11.08
3611	NYSE	RMT	Thu, Apr 17, 2008	10.76	10.88	10.75	10.82
3610	NYSE	RMT	Wed, Apr 16, 2008	10.67	10.80	10.63	10.80
3609	NYSE	RMT	Tue, Apr 15, 2008	10.47	10.51	10.40	10.47
3608	NYSE	RMT	Mon, Apr 14, 2008	10.54	10.56	10.41	10.48
3607	NYSE	RMT	Fri, Apr 11, 2008	10.75	10.75	10.50	10.53
3606	NYSE	RMT	Thu, Apr 10, 2008	10.80	10.86	10.75	10.78
3605	NYSE	RMT	Wed, Apr 9, 2008	10.91	10.96	10.75	10.78
3604	NYSE	RMT	Tue, Apr 8, 2008	11.00	11.00	10.89	10.89
3603	NYSE	RMT	Mon, Apr 7, 2008	11.16	11.19	10.99	10.99
3602	NYSE	RMT	Fri, Apr 4, 2008	11.10	11.12	10.98	11.04
3601	NYSE	RMT	Thu, Apr 3, 2008	10.96	11.07	10.92	11.01
3600	NYSE	RMT	Wed, Apr 2, 2008	11.12	11.14	10.94	10.96
3599	NYSE	RMT	Tue, Apr 1, 2008	10.66	11.04	10.66	11.01
3598	NYSE	RMT	Mon, Mar 31, 2008	10.48	10.59	10.48	10.58
3597	NYSE	RMT	Fri, Mar 28, 2008	10.65	10.65	10.46	10.47
3596	NYSE	RMT	Thu, Mar 27, 2008	10.69	10.78	10.61	10.61
3595	NYSE	RMT	Wed, Mar 26, 2008	10.64	10.69	10.59	10.67
3594	NYSE	RMT	Tue, Mar 25, 2008	10.55	10.66	10.50	10.63
3593	NYSE	RMT	Mon, Mar 24, 2008	10.36	10.60	10.36	10.56
3592	NYSE	RMT	Thu, Mar 20, 2008	10.05	10.43	10.01	10.35
3591	NYSE	RMT	Wed, Mar 19, 2008	10.34	10.47	10.06	10.06
3590	NYSE	RMT	Tue, Mar 18, 2008	10.15	10.49	10.00	10.28
3589	NYSE	RMT	Mon, Mar 17, 2008	10.01	10.05	9.80	9.89
3588	NYSE	RMT	Fri, Mar 14, 2008	10.55	10.55	10.10	10.15
3587	NYSE	RMT	Thu, Mar 13, 2008	10.13	10.54	10.00	10.45
3586	NYSE	RMT	Wed, Mar 12, 2008	10.47	10.64	10.36	10.36
3585	NYSE	RMT	Tue, Mar 11, 2008	10.31	10.67	10.20	10.46
3584	NYSE	RMT	Mon, Mar 10, 2008	10.43	10.45	10.09	10.09
3583	NYSE	RMT	Fri, Mar 7, 2008	10.43	10.57	10.38	10.45
3582	NYSE	RMT	Thu, Mar 6, 2008	10.91	10.91	10.50	10.50
3581	NYSE	RMT	Wed, Mar 5, 2008	10.63	10.91	10.63	10.73
3580	NYSE	RMT	Tue, Mar 4, 2008	10.67	10.83	10.53	10.63
3579	NYSE	RMT	Mon, Mar 3, 2008	11.40	11.40	10.99	11.12
3578	NYSE	RMT	Fri, Feb 29, 2008	11.42	11.42	11.14	11.14
3577	NYSE	RMT	Thu, Feb 28, 2008	11.50	11.55	11.39	11.46
3576	NYSE	RMT	Wed, Feb 27, 2008	11.54	11.68	11.46	11.55
3575	NYSE	RMT	Tue, Feb 26, 2008	11.47	11.67	11.42	11.49
3574	NYSE	RMT	Mon, Feb 25, 2008	11.40	11.49	11.24	11.43
3573	NYSE	RMT	Fri, Feb 22, 2008	11.28	11.30	11.05	11.27
3572	NYSE	RMT	Thu, Feb 21, 2008	11.29	11.50	11.14	11.14
3571	NYSE	RMT	Wed, Feb 20, 2008	11.00	11.30	10.97	11.30
3570	NYSE	RMT	Tue, Feb 19, 2008	11.03	11.23	10.97	11.06
3569	NYSE	RMT	Fri, Feb 15, 2008	11.15	11.18	10.96	11.06
3568	NYSE	RMT	Thu, Feb 14, 2008	11.74	11.74	11.20	11.20
3567	NYSE	RMT	Wed, Feb 13, 2008	11.56	11.70	11.53	11.62
3566	NYSE	RMT	Tue, Feb 12, 2008	11.44	11.53	11.43	11.50
3565	NYSE	RMT	Mon, Feb 11, 2008	11.36	11.50	11.29	11.38
3564	NYSE	RMT	Fri, Feb 8, 2008	11.45	11.57	11.26	11.42
3563	NYSE	RMT	Thu, Feb 7, 2008	11.25	11.56	11.17	11.48
3562	NYSE	RMT	Wed, Feb 6, 2008	11.34	11.63	11.28	11.28
3561	NYSE	RMT	Tue, Feb 5, 2008	11.40	11.56	11.31	11.40
3560	NYSE	RMT	Mon, Feb 4, 2008	11.71	11.76	11.62	11.68
3559	NYSE	RMT	Fri, Feb 1, 2008	11.60	11.83	11.52	11.77
3558	NYSE	RMT	Thu, Jan 31, 2008	11.05	11.63	10.93	11.50
3557	NYSE	RMT	Wed, Jan 30, 2008	11.30	11.45	11.05	11.20
3556	NYSE	RMT	Tue, Jan 29, 2008	11.21	11.21	10.95	11.14
3555	NYSE	RMT	Mon, Jan 28, 2008	10.57	11.03	10.57	11.03
3554	NYSE	RMT	Fri, Jan 25, 2008	10.90	11.14	10.71	10.78
3553	NYSE	RMT	Thu, Jan 24, 2008	10.57	10.83	10.57	10.83
3552	NYSE	RMT	Wed, Jan 23, 2008	9.97	11.15	9.82	10.50
3551	NYSE	RMT	Tue, Jan 22, 2008	10.20	10.33	9.41	10.16
3550	NYSE	RMT	Fri, Jan 18, 2008	10.88	10.88	10.28	10.37
3549	NYSE	RMT	Thu, Jan 17, 2008	10.96	11.03	10.69	10.73
3548	NYSE	RMT	Wed, Jan 16, 2008	10.81	11.10	10.75	10.94
3547	NYSE	RMT	Tue, Jan 15, 2008	11.06	11.19	10.87	10.97
3546	NYSE	RMT	Mon, Jan 14, 2008	11.19	11.31	11.19	11.30
3545	NYSE	RMT	Fri, Jan 11, 2008	11.37	11.38	11.04	11.11
3544	NYSE	RMT	Thu, Jan 10, 2008	11.15	11.47	11.06	11.42
3543	NYSE	RMT	Wed, Jan 9, 2008	11.28	11.38	11.09	11.34
3542	NYSE	RMT	Tue, Jan 8, 2008	11.61	11.69	11.32	11.32
3541	NYSE	RMT	Mon, Jan 7, 2008	11.64	11.66	11.44	11.53
3540	NYSE	RMT	Fri, Jan 4, 2008	11.80	11.81	11.54	11.60
3539	NYSE	RMT	Thu, Jan 3, 2008	11.88	12.09	11.87	11.90
3538	NYSE	RMT	Wed, Jan 2, 2008	12.00	12.06	11.82	11.88
3537	NYSE	RMT	Mon, Dec 31, 2007	11.80	12.04	11.77	11.94
3536	NYSE	RMT	Fri, Dec 28, 2007	11.93	11.95	11.81	11.82
3535	NYSE	RMT	Thu, Dec 27, 2007	12.01	12.05	11.75	11.85
3534	NYSE	RMT	Wed, Dec 26, 2007	12.05	12.11	11.89	12.01
3533	NYSE	RMT	Mon, Dec 24, 2007	11.90	12.01	11.87	11.91
3532	NYSE	RMT	Fri, Dec 21, 2007	11.70	11.87	11.70	11.80
3531	NYSE	RMT	Thu, Dec 20, 2007	11.62	11.62	11.40	11.57
3530	NYSE	RMT	Wed, Dec 19, 2007	11.51	11.65	11.46	11.55
3529	NYSE	RMT	Tue, Dec 18, 2007	11.39	11.55	11.25	11.46
3528	NYSE	RMT	Mon, Dec 17, 2007	11.54	11.57	11.32	11.38
3527	NYSE	RMT	Fri, Dec 14, 2007	11.70	11.74	11.50	11.54
3526	NYSE	RMT	Thu, Dec 13, 2007	11.64	11.84	11.58	11.74
3525	NYSE	RMT	Wed, Dec 12, 2007	12.15	12.15	11.64	11.78
3524	NYSE	RMT	Tue, Dec 11, 2007	12.08	12.14	11.65	11.70
3523	NYSE	RMT	Mon, Dec 10, 2007	12.07	12.20	12.01	12.05
3522	NYSE	RMT	Fri, Dec 7, 2007	12.38	12.38	12.04	12.07
3521	NYSE	RMT	Thu, Dec 6, 2007	11.76	12.20	11.76	12.20
3520	NYSE	RMT	Wed, Dec 5, 2007	11.82	12.01	11.82	11.91
3519	NYSE	RMT	Tue, Dec 4, 2007	12.05	12.05	11.79	11.79
3518	NYSE	RMT	Mon, Dec 3, 2007	12.50	12.50	12.27	12.33
3517	NYSE	RMT	Fri, Nov 30, 2007	12.51	12.55	12.34	12.37
3516	NYSE	RMT	Thu, Nov 29, 2007	12.33	12.35	12.18	12.24
3515	NYSE	RMT	Wed, Nov 28, 2007	11.90	12.25	11.90	12.25
3514	NYSE	RMT	Tue, Nov 27, 2007	11.65	11.84	11.62	11.80
3513	NYSE	RMT	Mon, Nov 26, 2007	11.98	11.98	11.60	11.63
3512	NYSE	RMT	Fri, Nov 23, 2007	11.67	11.95	11.67	11.91
3511	NYSE	RMT	Wed, Nov 21, 2007	11.65	11.77	11.58	11.62
3510	NYSE	RMT	Tue, Nov 20, 2007	11.83	12.02	11.70	11.88
3509	NYSE	RMT	Mon, Nov 19, 2007	12.00	12.02	11.81	11.94
3508	NYSE	RMT	Fri, Nov 16, 2007	12.01	12.23	11.93	12.10
3507	NYSE	RMT	Thu, Nov 15, 2007	12.35	12.38	12.05	12.07
3506	NYSE	RMT	Wed, Nov 14, 2007	12.74	12.75	12.39	12.44
3505	NYSE	RMT	Tue, Nov 13, 2007	12.23	12.59	12.23	12.48
3504	NYSE	RMT	Mon, Nov 12, 2007	12.25	12.55	12.20	12.25
3503	NYSE	RMT	Fri, Nov 9, 2007	12.42	12.55	12.32	12.49
3502	NYSE	RMT	Thu, Nov 8, 2007	12.57	12.75	12.41	12.66
3501	NYSE	RMT	Wed, Nov 7, 2007	12.85	12.89	12.66	12.68
3500	NYSE	RMT	Tue, Nov 6, 2007	12.97	13.02	12.79	12.97
3499	NYSE	RMT	Mon, Nov 5, 2007	12.79	13.03	12.79	12.96
3498	NYSE	RMT	Fri, Nov 2, 2007	13.10	13.11	12.91	13.03
3497	NYSE	RMT	Thu, Nov 1, 2007	13.13	13.25	13.00	13.03
3496	NYSE	RMT	Wed, Oct 31, 2007	13.33	13.45	13.32	13.37
3495	NYSE	RMT	Tue, Oct 30, 2007	13.33	13.38	13.24	13.30
3494	NYSE	RMT	Mon, Oct 29, 2007	13.37	13.47	13.33	13.42
3493	NYSE	RMT	Fri, Oct 26, 2007	13.30	13.39	13.23	13.39
3492	NYSE	RMT	Thu, Oct 25, 2007	13.34	13.44	13.18	13.21
3491	NYSE	RMT	Wed, Oct 24, 2007	13.41	13.41	13.12	13.36
3490	NYSE	RMT	Tue, Oct 23, 2007	13.56	13.56	13.37	13.46
3489	NYSE	RMT	Mon, Oct 22, 2007	13.21	13.44	13.20	13.40
3488	NYSE	RMT	Fri, Oct 19, 2007	13.54	13.56	13.31	13.31
3487	NYSE	RMT	Thu, Oct 18, 2007	13.58	13.67	13.53	13.67
3486	NYSE	RMT	Wed, Oct 17, 2007	13.70	13.75	13.45	13.60
3485	NYSE	RMT	Tue, Oct 16, 2007	13.70	13.73	13.61	13.61
3484	NYSE	RMT	Mon, Oct 15, 2007	13.88	13.88	13.71	13.73
3483	NYSE	RMT	Fri, Oct 12, 2007	13.68	13.92	13.68	13.88
3482	NYSE	RMT	Thu, Oct 11, 2007	14.00	14.02	13.76	13.77
3481	NYSE	RMT	Wed, Oct 10, 2007	13.77	13.89	13.61	13.85
3480	NYSE	RMT	Tue, Oct 9, 2007	13.70	13.92	13.63	13.83
3479	NYSE	RMT	Mon, Oct 8, 2007	13.67	13.75	13.57	13.60
3478	NYSE	RMT	Fri, Oct 5, 2007	13.70	13.85	13.67	13.74
3477	NYSE	RMT	Thu, Oct 4, 2007	13.50	13.81	13.50	13.60
3476	NYSE	RMT	Wed, Oct 3, 2007	13.47	13.62	13.40	13.51
3475	NYSE	RMT	Tue, Oct 2, 2007	13.49	13.57	13.46	13.54
3474	NYSE	RMT	Mon, Oct 1, 2007	13.31	13.53	13.31	13.45
3473	NYSE	RMT	Fri, Sep 28, 2007	13.44	13.45	13.25	13.27
3472	NYSE	RMT	Thu, Sep 27, 2007	13.50	13.62	13.37	13.44
3471	NYSE	RMT	Wed, Sep 26, 2007	13.50	13.57	13.43	13.47
3470	NYSE	RMT	Tue, Sep 25, 2007	13.35	13.52	13.31	13.45
3469	NYSE	RMT	Mon, Sep 24, 2007	13.56	13.60	13.41	13.49
3468	NYSE	RMT	Fri, Sep 21, 2007	13.42	13.51	13.37	13.44
3467	NYSE	RMT	Thu, Sep 20, 2007	13.35	13.40	13.25	13.32
3466	NYSE	RMT	Wed, Sep 19, 2007	13.32	13.53	13.32	13.41
3465	NYSE	RMT	Tue, Sep 18, 2007	12.91	13.25	12.86	13.25
3464	NYSE	RMT	Mon, Sep 17, 2007	13.00	13.04	12.85	12.85
3463	NYSE	RMT	Fri, Sep 14, 2007	13.14	13.21	13.01	13.12
3462	NYSE	RMT	Thu, Sep 13, 2007	13.26	13.36	13.22	13.25
3461	NYSE	RMT	Wed, Sep 12, 2007	13.32	13.41	13.04	13.18
3460	NYSE	RMT	Tue, Sep 11, 2007	13.43	13.51	13.25	13.34
3459	NYSE	RMT	Mon, Sep 10, 2007	13.60	13.66	13.36	13.43
3458	NYSE	RMT	Fri, Sep 7, 2007	13.65	13.74	13.55	13.60
3457	NYSE	RMT	Thu, Sep 6, 2007	13.74	13.90	13.60	13.87
3456	NYSE	RMT	Wed, Sep 5, 2007	13.76	13.84	13.67	13.74
3455	NYSE	RMT	Tue, Sep 4, 2007	13.75	13.89	13.71	13.85
3454	NYSE	RMT	Fri, Aug 31, 2007	14.12	14.14	13.85	14.05
3453	NYSE	RMT	Thu, Aug 30, 2007	13.91	14.10	13.84	13.98
3452	NYSE	RMT	Wed, Aug 29, 2007	13.62	14.07	13.62	14.05
3451	NYSE	RMT	Tue, Aug 28, 2007	13.93	13.93	13.71	13.71
3450	NYSE	RMT	Mon, Aug 27, 2007	14.01	14.02	13.85	13.96
3449	NYSE	RMT	Fri, Aug 24, 2007	13.73	14.04	13.65	14.04
3448	NYSE	RMT	Thu, Aug 23, 2007	13.89	14.01	13.72	13.77
3447	NYSE	RMT	Wed, Aug 22, 2007	13.79	13.93	13.71	13.79
3446	NYSE	RMT	Tue, Aug 21, 2007	13.44	13.74	13.40	13.68
3445	NYSE	RMT	Mon, Aug 20, 2007	13.20	13.45	13.20	13.37
3444	NYSE	RMT	Fri, Aug 17, 2007	12.88	13.20	12.65	13.18
3443	NYSE	RMT	Thu, Aug 16, 2007	12.50	12.72	11.77	12.51
3442	NYSE	RMT	Wed, Aug 15, 2007	13.32	13.38	12.52	12.93
3441	NYSE	RMT	Tue, Aug 14, 2007	13.90	13.90	13.42	13.42
3440	NYSE	RMT	Mon, Aug 13, 2007	14.10	14.11	13.84	13.84
3439	NYSE	RMT	Fri, Aug 10, 2007	13.46	13.97	13.46	13.87
3438	NYSE	RMT	Thu, Aug 9, 2007	13.95	14.11	13.85	13.94
3437	NYSE	RMT	Wed, Aug 8, 2007	13.96	14.29	13.96	14.11
3436	NYSE	RMT	Tue, Aug 7, 2007	13.86	13.94	13.69	13.84
3435	NYSE	RMT	Mon, Aug 6, 2007	13.30	13.80	13.27	13.79
3434	NYSE	RMT	Fri, Aug 3, 2007	14.09	14.14	13.67	13.67
3433	NYSE	RMT	Thu, Aug 2, 2007	14.15	14.40	14.05	14.13
3432	NYSE	RMT	Wed, Aug 1, 2007	14.10	14.25	13.88	14.03
3431	NYSE	RMT	Tue, Jul 31, 2007	14.34	14.52	14.16	14.16
3430	NYSE	RMT	Mon, Jul 30, 2007	13.93	14.29	13.87	14.25
3429	NYSE	RMT	Fri, Jul 27, 2007	14.01	14.25	13.93	14.11
3428	NYSE	RMT	Thu, Jul 26, 2007	14.61	14.63	13.42	14.08
3427	NYSE	RMT	Wed, Jul 25, 2007	14.95	14.95	14.63	14.84
3426	NYSE	RMT	Tue, Jul 24, 2007	15.10	15.10	14.69	14.78
3425	NYSE	RMT	Mon, Jul 23, 2007	15.42	15.65	15.17	15.17
3424	NYSE	RMT	Fri, Jul 20, 2007	15.57	15.57	15.27	15.38
3423	NYSE	RMT	Thu, Jul 19, 2007	15.56	15.61	15.49	15.57
3422	NYSE	RMT	Wed, Jul 18, 2007	15.36	15.47	15.28	15.42
3421	NYSE	RMT	Tue, Jul 17, 2007	15.52	15.64	15.51	15.56
3420	NYSE	RMT	Mon, Jul 16, 2007	15.61	15.65	15.53	15.62
3419	NYSE	RMT	Fri, Jul 13, 2007	15.49	15.66	15.41	15.58
3418	NYSE	RMT	Thu, Jul 12, 2007	15.52	15.68	15.51	15.59
3417	NYSE	RMT	Wed, Jul 11, 2007	15.29	15.45	15.25	15.42
3416	NYSE	RMT	Tue, Jul 10, 2007	15.37	15.50	15.28	15.28
3415	NYSE	RMT	Mon, Jul 9, 2007	15.56	15.60	15.49	15.51
3414	NYSE	RMT	Fri, Jul 6, 2007	15.47	15.55	15.45	15.53
3413	NYSE	RMT	Thu, Jul 5, 2007	15.52	15.55	15.40	15.47
3412	NYSE	RMT	Tue, Jul 3, 2007	15.49	15.55	15.48	15.54
3411	NYSE	RMT	Mon, Jul 2, 2007	15.44	15.55	15.42	15.46
3410	NYSE	RMT	Fri, Jun 29, 2007	15.57	15.58	15.30	15.41
3409	NYSE	RMT	Thu, Jun 28, 2007	15.45	15.60	15.45	15.52
3408	NYSE	RMT	Wed, Jun 27, 2007	15.15	15.51	15.15	15.51
3407	NYSE	RMT	Tue, Jun 26, 2007	15.40	15.47	15.18	15.27
3406	NYSE	RMT	Mon, Jun 25, 2007	15.41	15.57	15.39	15.41
3405	NYSE	RMT	Fri, Jun 22, 2007	15.53	15.53	15.31	15.50
3404	NYSE	RMT	Thu, Jun 21, 2007	15.45	15.63	15.35	15.53
3403	NYSE	RMT	Wed, Jun 20, 2007	15.64	15.65	15.50	15.50
3402	NYSE	RMT	Tue, Jun 19, 2007	15.71	15.71	15.50	15.60
3401	NYSE	RMT	Mon, Jun 18, 2007	15.59	15.68	15.48	15.65
3400	NYSE	RMT	Fri, Jun 15, 2007	15.52	15.61	15.50	15.56
3399	NYSE	RMT	Thu, Jun 14, 2007	15.36	15.52	15.35	15.46
3398	NYSE	RMT	Wed, Jun 13, 2007	15.15	15.47	15.15	15.43
3397	NYSE	RMT	Tue, Jun 12, 2007	15.13	15.28	15.12	15.13
3396	NYSE	RMT	Mon, Jun 11, 2007	15.45	15.45	15.24	15.34
3395	NYSE	RMT	Fri, Jun 8, 2007	15.15	15.54	15.01	15.39
3394	NYSE	RMT	Thu, Jun 7, 2007	15.45	15.46	15.09	15.12
3393	NYSE	RMT	Wed, Jun 6, 2007	15.67	15.67	15.35	15.42
3392	NYSE	RMT	Tue, Jun 5, 2007	15.80	15.84	15.65	15.69
3391	NYSE	RMT	Mon, Jun 4, 2007	15.83	15.96	15.66	15.86
3390	NYSE	RMT	Fri, Jun 1, 2007	15.94	16.18	15.94	16.15
3389	NYSE	RMT	Thu, May 31, 2007	15.99	16.00	15.90	15.96
3388	NYSE	RMT	Wed, May 30, 2007	15.65	15.92	15.41	15.92
3387	NYSE	RMT	Tue, May 29, 2007	15.84	15.91	15.71	15.79
3386	NYSE	RMT	Fri, May 25, 2007	15.80	15.86	15.66	15.76
3385	NYSE	RMT	Thu, May 24, 2007	15.95	16.09	15.68	15.70
3384	NYSE	RMT	Wed, May 23, 2007	16.04	16.12	15.98	16.03
3383	NYSE	RMT	Tue, May 22, 2007	15.94	16.02	15.90	15.99
3382	NYSE	RMT	Mon, May 21, 2007	15.95	15.96	15.84	15.90
3381	NYSE	RMT	Fri, May 18, 2007	15.77	15.88	15.74	15.87
3380	NYSE	RMT	Thu, May 17, 2007	15.71	15.78	15.70	15.72
3379	NYSE	RMT	Wed, May 16, 2007	15.85	15.85	15.69	15.77
3378	NYSE	RMT	Tue, May 15, 2007	15.77	15.91	15.70	15.71
3377	NYSE	RMT	Mon, May 14, 2007	15.76	15.86	15.76	15.82
3376	NYSE	RMT	Fri, May 11, 2007	15.90	15.90	15.78	15.84
3375	NYSE	RMT	Thu, May 10, 2007	16.06	16.10	15.90	15.90
3374	NYSE	RMT	Wed, May 9, 2007	16.05	16.17	16.05	16.12
3373	NYSE	RMT	Tue, May 8, 2007	16.13	16.13	16.07	16.08
3372	NYSE	RMT	Mon, May 7, 2007	16.08	16.18	16.08	16.13
3371	NYSE	RMT	Fri, May 4, 2007	15.93	16.13	15.93	16.12
3370	NYSE	RMT	Thu, May 3, 2007	15.85	15.94	15.83	15.94
3369	NYSE	RMT	Wed, May 2, 2007	15.63	15.89	15.63	15.80
3368	NYSE	RMT	Tue, May 1, 2007	15.88	15.91	15.60	15.73
3367	NYSE	RMT	Mon, Apr 30, 2007	16.20	16.20	15.85	15.93
3366	NYSE	RMT	Fri, Apr 27, 2007	16.20	16.24	16.14	16.16
3365	NYSE	RMT	Thu, Apr 26, 2007	16.19	16.25	16.06	16.23
3364	NYSE	RMT	Wed, Apr 25, 2007	16.13	16.20	16.03	16.15
3363	NYSE	RMT	Tue, Apr 24, 2007	16.27	16.27	16.11	16.11
3362	NYSE	RMT	Mon, Apr 23, 2007	16.37	16.39	16.26	16.31
3361	NYSE	RMT	Fri, Apr 20, 2007	16.39	16.48	16.28	16.31
3360	NYSE	RMT	Thu, Apr 19, 2007	16.40	16.48	16.26	16.29
3359	NYSE	RMT	Wed, Apr 18, 2007	16.19	16.50	16.15	16.50
3358	NYSE	RMT	Tue, Apr 17, 2007	16.18	16.28	16.18	16.28
3357	NYSE	RMT	Mon, Apr 16, 2007	16.17	16.20	15.88	16.18
3356	NYSE	RMT	Fri, Apr 13, 2007	15.99	16.08	15.96	16.08
3355	NYSE	RMT	Thu, Apr 12, 2007	16.00	16.00	15.82	16.00
3354	NYSE	RMT	Wed, Apr 11, 2007	16.13	16.22	15.77	15.85
3353	NYSE	RMT	Tue, Apr 10, 2007	16.25	16.30	16.13	16.18
3352	NYSE	RMT	Mon, Apr 9, 2007	16.29	16.30	16.21	16.27
3351	NYSE	RMT	Thu, Apr 5, 2007	16.23	16.27	16.16	16.20
3350	NYSE	RMT	Wed, Apr 4, 2007	16.25	16.31	16.19	16.23
3349	NYSE	RMT	Tue, Apr 3, 2007	16.23	16.40	16.23	16.28
3348	NYSE	RMT	Mon, Apr 2, 2007	16.18	16.39	16.17	16.21
3347	NYSE	RMT	Fri, Mar 30, 2007	16.12	16.21	16.10	16.10
3346	NYSE	RMT	Thu, Mar 29, 2007	16.16	16.37	16.01	16.06
3345	NYSE	RMT	Wed, Mar 28, 2007	16.15	16.22	16.06	16.08
3344	NYSE	RMT	Tue, Mar 27, 2007	16.44	16.44	16.23	16.30
3343	NYSE	RMT	Mon, Mar 26, 2007	16.60	16.63	16.09	16.40
3342	NYSE	RMT	Fri, Mar 23, 2007	16.42	16.65	16.41	16.54
3341	NYSE	RMT	Thu, Mar 22, 2007	16.54	16.55	16.26	16.45
3340	NYSE	RMT	Wed, Mar 21, 2007	16.25	16.50	16.15	16.46
3339	NYSE	RMT	Tue, Mar 20, 2007	15.80	16.30	15.80	16.11
3338	NYSE	RMT	Mon, Mar 19, 2007	15.71	15.89	15.71	15.87
3337	NYSE	RMT	Fri, Mar 16, 2007	15.60	15.78	15.60	15.76
3336	NYSE	RMT	Thu, Mar 15, 2007	15.65	15.78	15.53	15.59
3335	NYSE	RMT	Wed, Mar 14, 2007	15.59	15.67	15.50	15.65
3334	NYSE	RMT	Tue, Mar 13, 2007	15.93	15.93	15.61	15.67
3333	NYSE	RMT	Mon, Mar 12, 2007	15.93	16.05	15.86	15.93
3332	NYSE	RMT	Fri, Mar 9, 2007	15.55	16.33	15.50	16.18
3331	NYSE	RMT	Thu, Mar 8, 2007	15.46	15.63	15.46	15.54
3330	NYSE	RMT	Wed, Mar 7, 2007	15.27	15.49	15.27	15.37
3329	NYSE	RMT	Tue, Mar 6, 2007	15.18	15.45	15.06	15.26
3328	NYSE	RMT	Mon, Mar 5, 2007	15.05	15.15	14.20	14.88
3327	NYSE	RMT	Fri, Mar 2, 2007	16.12	16.15	15.58	15.68
3326	NYSE	RMT	Thu, Mar 1, 2007	16.43	16.62	15.55	16.45
3325	NYSE	RMT	Wed, Feb 28, 2007	16.65	17.07	16.63	16.91
3324	NYSE	RMT	Tue, Feb 27, 2007	17.06	17.06	16.55	16.56
3323	NYSE	RMT	Mon, Feb 26, 2007	17.25	17.29	17.16	17.23
3322	NYSE	RMT	Fri, Feb 23, 2007	17.30	17.39	17.24	17.36
3321	NYSE	RMT	Thu, Feb 22, 2007	17.31	17.41	17.22	17.29
3320	NYSE	RMT	Wed, Feb 21, 2007	17.22	17.35	17.20	17.30
3319	NYSE	RMT	Tue, Feb 20, 2007	17.09	17.30	17.05	17.29
3318	NYSE	RMT	Fri, Feb 16, 2007	17.07	17.22	17.02	17.18
3317	NYSE	RMT	Thu, Feb 15, 2007	17.20	17.31	17.15	17.23
3316	NYSE	RMT	Wed, Feb 14, 2007	17.16	17.26	17.05	17.15
3315	NYSE	RMT	Tue, Feb 13, 2007	16.94	17.12	16.90	17.11
3314	NYSE	RMT	Mon, Feb 12, 2007	17.10	17.22	16.89	16.94
3313	NYSE	RMT	Fri, Feb 9, 2007	17.14	17.25	17.11	17.14
3312	NYSE	RMT	Thu, Feb 8, 2007	17.00	17.11	16.85	17.11
3311	NYSE	RMT	Wed, Feb 7, 2007	17.05	17.15	16.97	17.05
3310	NYSE	RMT	Tue, Feb 6, 2007	17.20	17.35	16.98	17.06
3309	NYSE	RMT	Mon, Feb 5, 2007	16.95	17.29	16.95	17.16
3308	NYSE	RMT	Fri, Feb 2, 2007	16.79	17.00	16.64	16.92
3307	NYSE	RMT	Thu, Feb 1, 2007	16.75	16.99	16.64	16.77
3306	NYSE	RMT	Wed, Jan 31, 2007	16.54	16.80	16.54	16.63
3305	NYSE	RMT	Tue, Jan 30, 2007	16.60	16.80	16.50	16.59
3304	NYSE	RMT	Mon, Jan 29, 2007	16.46	16.56	16.33	16.45
3303	NYSE	RMT	Fri, Jan 26, 2007	16.47	16.47	16.30	16.42
3302	NYSE	RMT	Thu, Jan 25, 2007	16.46	16.56	16.40	16.42
3301	NYSE	RMT	Wed, Jan 24, 2007	16.17	16.46	16.14	16.46
3300	NYSE	RMT	Tue, Jan 23, 2007	16.05	16.17	16.00	16.17
3299	NYSE	RMT	Mon, Jan 22, 2007	16.18	16.19	15.95	16.04
3298	NYSE	RMT	Fri, Jan 19, 2007	16.14	16.25	16.05	16.07
3297	NYSE	RMT	Thu, Jan 18, 2007	15.95	16.09	15.91	16.05
3296	NYSE	RMT	Wed, Jan 17, 2007	16.01	16.08	15.77	15.99
3295	NYSE	RMT	Tue, Jan 16, 2007	16.18	16.25	16.10	16.17
3294	NYSE	RMT	Fri, Jan 12, 2007	16.14	16.30	16.06	16.24
3293	NYSE	RMT	Thu, Jan 11, 2007	15.75	16.00	15.59	16.00
3292	NYSE	RMT	Wed, Jan 10, 2007	15.75	15.89	15.65	15.80
3291	NYSE	RMT	Tue, Jan 9, 2007	16.02	16.10	15.78	15.84
3290	NYSE	RMT	Mon, Jan 8, 2007	16.32	16.32	15.72	16.05
3289	NYSE	RMT	Fri, Jan 5, 2007	16.43	16.44	15.75	16.18
3288	NYSE	RMT	Thu, Jan 4, 2007	16.47	16.57	16.25	16.43
3287	NYSE	RMT	Wed, Jan 3, 2007	16.55	16.60	16.10	16.43
3286	NYSE	RMT	Fri, Dec 29, 2006	16.49	16.57	16.36	16.57
3285	NYSE	RMT	Thu, Dec 28, 2006	16.51	16.51	16.39	16.45
3284	NYSE	RMT	Wed, Dec 27, 2006	16.20	16.59	16.09	16.51
3283	NYSE	RMT	Tue, Dec 26, 2006	15.80	16.19	15.71	16.15
3282	NYSE	RMT	Fri, Dec 22, 2006	15.66	15.80	15.60	15.80
3281	NYSE	RMT	Thu, Dec 21, 2006	15.41	15.57	15.41	15.53
3280	NYSE	RMT	Wed, Dec 20, 2006	15.50	15.58	15.37	15.45
3279	NYSE	RMT	Tue, Dec 19, 2006	15.50	15.62	15.47	15.50
3278	NYSE	RMT	Mon, Dec 18, 2006	15.79	15.84	15.55	15.58
3277	NYSE	RMT	Fri, Dec 15, 2006	15.54	15.83	15.39	15.69
3276	NYSE	RMT	Thu, Dec 14, 2006	15.61	15.71	15.45	15.50
3275	NYSE	RMT	Wed, Dec 13, 2006	15.61	15.65	15.53	15.65
3274	NYSE	RMT	Tue, Dec 12, 2006	15.65	15.65	15.51	15.56
3273	NYSE	RMT	Mon, Dec 11, 2006	15.89	15.89	15.63	15.66
3272	NYSE	RMT	Fri, Dec 8, 2006	15.72	15.84	15.67	15.84
3271	NYSE	RMT	Thu, Dec 7, 2006	15.70	15.85	15.67	15.71
3270	NYSE	RMT	Wed, Dec 6, 2006	15.77	15.82	15.76	15.82
3269	NYSE	RMT	Tue, Dec 5, 2006	15.70	15.87	15.70	15.82
3268	NYSE	RMT	Mon, Dec 4, 2006	15.86	15.86	15.46	15.65
3267	NYSE	RMT	Fri, Dec 1, 2006	16.54	16.59	16.22	16.36
3266	NYSE	RMT	Thu, Nov 30, 2006	16.35	16.50	16.20	16.50
3265	NYSE	RMT	Wed, Nov 29, 2006	16.19	16.37	16.08	16.35
3264	NYSE	RMT	Tue, Nov 28, 2006	15.72	16.25	15.72	16.09
3263	NYSE	RMT	Mon, Nov 27, 2006	16.21	16.21	15.70	15.90
3262	NYSE	RMT	Fri, Nov 24, 2006	16.09	16.20	16.09	16.15
3261	NYSE	RMT	Wed, Nov 22, 2006	16.25	16.25	16.08	16.19
3260	NYSE	RMT	Tue, Nov 21, 2006	15.94	16.25	15.88	16.07
3259	NYSE	RMT	Mon, Nov 20, 2006	15.90	15.92	15.70	15.84
3258	NYSE	RMT	Fri, Nov 17, 2006	15.67	15.77	15.55	15.63
3257	NYSE	RMT	Thu, Nov 16, 2006	15.60	15.66	15.47	15.66
3256	NYSE	RMT	Wed, Nov 15, 2006	15.45	15.60	15.45	15.52
3255	NYSE	RMT	Tue, Nov 14, 2006	15.50	15.50	15.25	15.44
3254	NYSE	RMT	Mon, Nov 13, 2006	15.42	15.77	15.42	15.50
3253	NYSE	RMT	Fri, Nov 10, 2006	15.44	15.47	15.27	15.44
3252	NYSE	RMT	Thu, Nov 9, 2006	15.34	15.59	15.34	15.38
3251	NYSE	RMT	Wed, Nov 8, 2006	15.40	15.40	15.23	15.35
3250	NYSE	RMT	Tue, Nov 7, 2006	15.07	15.50	15.01	15.40
3249	NYSE	RMT	Mon, Nov 6, 2006	14.90	15.06	14.90	15.05
3248	NYSE	RMT	Fri, Nov 3, 2006	14.61	14.87	14.60	14.85
3247	NYSE	RMT	Thu, Nov 2, 2006	14.90	14.99	14.51	14.51
3246	NYSE	RMT	Wed, Nov 1, 2006	15.07	15.09	14.94	15.00
3245	NYSE	RMT	Tue, Oct 31, 2006	15.13	15.13	14.90	15.01
3244	NYSE	RMT	Mon, Oct 30, 2006	15.00	15.22	14.92	15.03
3243	NYSE	RMT	Fri, Oct 27, 2006	15.12	15.20	15.00	15.05
3242	NYSE	RMT	Thu, Oct 26, 2006	14.94	15.20	14.85	15.09
3241	NYSE	RMT	Wed, Oct 25, 2006	15.17	15.18	14.90	15.00
3240	NYSE	RMT	Tue, Oct 24, 2006	15.00	15.19	14.97	15.19
3239	NYSE	RMT	Mon, Oct 23, 2006	14.73	15.05	14.73	14.96
3238	NYSE	RMT	Fri, Oct 20, 2006	14.79	14.83	14.73	14.83
3237	NYSE	RMT	Thu, Oct 19, 2006	14.60	14.80	14.59	14.79
3236	NYSE	RMT	Wed, Oct 18, 2006	14.63	14.74	14.58	14.69
3235	NYSE	RMT	Tue, Oct 17, 2006	14.82	14.82	14.55	14.69
3234	NYSE	RMT	Mon, Oct 16, 2006	14.70	14.80	14.64	14.80
3233	NYSE	RMT	Fri, Oct 13, 2006	14.56	14.67	14.51	14.60
3232	NYSE	RMT	Thu, Oct 12, 2006	14.60	14.76	14.51	14.65
3231	NYSE	RMT	Wed, Oct 11, 2006	14.41	14.66	14.41	14.65
3230	NYSE	RMT	Tue, Oct 10, 2006	14.33	14.61	14.33	14.58
3229	NYSE	RMT	Mon, Oct 9, 2006	14.28	14.45	14.25	14.45
3228	NYSE	RMT	Fri, Oct 6, 2006	14.32	14.38	14.27	14.35
3227	NYSE	RMT	Thu, Oct 5, 2006	14.23	14.38	14.23	14.33
3226	NYSE	RMT	Wed, Oct 4, 2006	14.28	14.37	14.16	14.33
3225	NYSE	RMT	Tue, Oct 3, 2006	14.51	14.51	14.17	14.32
3224	NYSE	RMT	Mon, Oct 2, 2006	14.57	14.60	14.51	14.51
3223	NYSE	RMT	Fri, Sep 29, 2006	14.72	14.75	14.59	14.62
3222	NYSE	RMT	Thu, Sep 28, 2006	14.80	14.80	14.60	14.69
3221	NYSE	RMT	Wed, Sep 27, 2006	14.75	14.84	14.69	14.75
3220	NYSE	RMT	Tue, Sep 26, 2006	14.71	14.89	14.71	14.75
3219	NYSE	RMT	Mon, Sep 25, 2006	14.65	14.83	14.65	14.75
3218	NYSE	RMT	Fri, Sep 22, 2006	14.70	14.70	14.56	14.61
3217	NYSE	RMT	Thu, Sep 21, 2006	14.71	14.79	14.65	14.70
3216	NYSE	RMT	Wed, Sep 20, 2006	14.81	14.81	14.70	14.74
3215	NYSE	RMT	Tue, Sep 19, 2006	14.98	15.03	14.65	14.75
3214	NYSE	RMT	Mon, Sep 18, 2006	15.19	15.19	14.99	15.01
3213	NYSE	RMT	Fri, Sep 15, 2006	15.03	15.26	15.03	15.13
3212	NYSE	RMT	Thu, Sep 14, 2006	14.93	15.11	14.89	15.03
3211	NYSE	RMT	Wed, Sep 13, 2006	14.82	14.93	14.75	14.81
3210	NYSE	RMT	Tue, Sep 12, 2006	14.45	14.76	14.45	14.76
3209	NYSE	RMT	Mon, Sep 11, 2006	14.18	14.48	14.18	14.42
3208	NYSE	RMT	Fri, Sep 8, 2006	14.24	14.36	14.24	14.36
3207	NYSE	RMT	Thu, Sep 7, 2006	14.28	14.30	14.15	14.27
3206	NYSE	RMT	Wed, Sep 6, 2006	14.54	14.54	14.14	14.33
3205	NYSE	RMT	Tue, Sep 5, 2006	14.51	14.68	14.46	14.57
3204	NYSE	RMT	Fri, Sep 1, 2006	14.59	14.61	14.46	14.61
3203	NYSE	RMT	Thu, Aug 31, 2006	14.95	14.97	14.83	14.97
3202	NYSE	RMT	Wed, Aug 30, 2006	14.73	14.98	14.71	14.95
3201	NYSE	RMT	Tue, Aug 29, 2006	14.65	14.76	14.56	14.66
3200	NYSE	RMT	Mon, Aug 28, 2006	14.51	14.64	14.50	14.64
3199	NYSE	RMT	Fri, Aug 25, 2006	14.60	14.60	14.30	14.53
3198	NYSE	RMT	Thu, Aug 24, 2006	14.59	14.63	14.50	14.58
3197	NYSE	RMT	Wed, Aug 23, 2006	14.50	14.73	14.45	14.55
3196	NYSE	RMT	Tue, Aug 22, 2006	14.35	14.58	14.35	14.54
3195	NYSE	RMT	Mon, Aug 21, 2006	14.52	14.52	14.40	14.48
3194	NYSE	RMT	Fri, Aug 18, 2006	14.55	14.60	14.40	14.50
3193	NYSE	RMT	Thu, Aug 17, 2006	14.55	14.62	14.40	14.50
3192	NYSE	RMT	Wed, Aug 16, 2006	14.44	14.65	14.41	14.47
3191	NYSE	RMT	Tue, Aug 15, 2006	14.20	14.39	14.20	14.34
3190	NYSE	RMT	Mon, Aug 14, 2006	14.07	14.30	14.00	14.23
3189	NYSE	RMT	Fri, Aug 11, 2006	14.33	14.33	14.10	14.17
3188	NYSE	RMT	Thu, Aug 10, 2006	14.30	14.33	14.15	14.15
3187	NYSE	RMT	Wed, Aug 9, 2006	14.31	14.44	14.21	14.29
3186	NYSE	RMT	Tue, Aug 8, 2006	14.40	14.45	14.30	14.41
3185	NYSE	RMT	Mon, Aug 7, 2006	14.32	14.49	14.26	14.39
3184	NYSE	RMT	Fri, Aug 4, 2006	14.34	14.45	14.21	14.34
3183	NYSE	RMT	Thu, Aug 3, 2006	14.24	14.41	14.20	14.41
3182	NYSE	RMT	Wed, Aug 2, 2006	14.37	14.42	14.22	14.22
3181	NYSE	RMT	Tue, Aug 1, 2006	14.34	14.40	14.10	14.27
3180	NYSE	RMT	Mon, Jul 31, 2006	14.08	14.45	14.04	14.42
3179	NYSE	RMT	Fri, Jul 28, 2006	13.95	14.10	13.90	14.10
3178	NYSE	RMT	Thu, Jul 27, 2006	14.03	14.18	13.98	14.00
3177	NYSE	RMT	Wed, Jul 26, 2006	14.05	14.09	13.60	13.93
3176	NYSE	RMT	Tue, Jul 25, 2006	13.96	14.10	13.91	14.10
3175	NYSE	RMT	Mon, Jul 24, 2006	13.50	13.96	13.49	13.76
3174	NYSE	RMT	Fri, Jul 21, 2006	13.60	13.70	13.50	13.57
3173	NYSE	RMT	Thu, Jul 20, 2006	13.68	14.00	13.55	13.56
3172	NYSE	RMT	Wed, Jul 19, 2006	13.61	14.00	13.40	13.54
3171	NYSE	RMT	Tue, Jul 18, 2006	13.70	13.90	13.45	13.51
3170	NYSE	RMT	Mon, Jul 17, 2006	13.90	14.07	13.57	13.71
3169	NYSE	RMT	Fri, Jul 14, 2006	14.30	14.31	13.64	14.00
3168	NYSE	RMT	Thu, Jul 13, 2006	14.41	14.55	14.27	14.35
3167	NYSE	RMT	Wed, Jul 12, 2006	14.51	14.60	14.41	14.46
3166	NYSE	RMT	Tue, Jul 11, 2006	14.64	14.64	14.30	14.41
3165	NYSE	RMT	Mon, Jul 10, 2006	14.80	14.80	14.55	14.64
3164	NYSE	RMT	Fri, Jul 7, 2006	14.75	15.00	14.60	14.70
3163	NYSE	RMT	Thu, Jul 6, 2006	14.60	14.81	14.55	14.75
3162	NYSE	RMT	Wed, Jul 5, 2006	14.59	14.62	14.25	14.50
3161	NYSE	RMT	Mon, Jul 3, 2006	14.60	14.60	14.54	14.58
3160	NYSE	RMT	Fri, Jun 30, 2006	14.49	14.54	14.45	14.54
3159	NYSE	RMT	Thu, Jun 29, 2006	13.85	14.40	13.85	14.40
3158	NYSE	RMT	Wed, Jun 28, 2006	14.24	14.33	14.10	14.15
3157	NYSE	RMT	Tue, Jun 27, 2006	14.20	14.30	14.00	14.14
3156	NYSE	RMT	Mon, Jun 26, 2006	14.00	14.29	14.00	14.25
3155	NYSE	RMT	Fri, Jun 23, 2006	14.25	14.25	13.85	14.10
3154	NYSE	RMT	Thu, Jun 22, 2006	13.85	13.93	13.70	13.85
3153	NYSE	RMT	Wed, Jun 21, 2006	13.60	14.00	13.60	13.94
3152	NYSE	RMT	Tue, Jun 20, 2006	13.95	13.95	13.65	13.79
3151	NYSE	RMT	Mon, Jun 19, 2006	14.00	14.00	13.80	13.90
3150	NYSE	RMT	Fri, Jun 16, 2006	14.20	14.20	13.90	14.10
3149	NYSE	RMT	Thu, Jun 15, 2006	13.69	14.25	13.60	14.23
3148	NYSE	RMT	Wed, Jun 14, 2006	13.06	13.65	13.06	13.65
3147	NYSE	RMT	Tue, Jun 13, 2006	13.90	14.06	13.04	13.05
3146	NYSE	RMT	Mon, Jun 12, 2006	14.36	14.41	13.90	14.05
3145	NYSE	RMT	Fri, Jun 9, 2006	14.65	14.65	14.15	14.37
3144	NYSE	RMT	Thu, Jun 8, 2006	14.58	14.65	14.18	14.38
3143	NYSE	RMT	Wed, Jun 7, 2006	14.51	14.76	14.45	14.60
3142	NYSE	RMT	Tue, Jun 6, 2006	14.62	14.80	14.45	14.58
3141	NYSE	RMT	Mon, Jun 5, 2006	15.00	15.00	14.69	14.72
3140	NYSE	RMT	Fri, Jun 2, 2006	14.78	15.00	14.75	15.00
3139	NYSE	RMT	Thu, Jun 1, 2006	15.06	15.09	14.70	15.00
3138	NYSE	RMT	Wed, May 31, 2006	14.95	15.15	14.85	15.06
3137	NYSE	RMT	Tue, May 30, 2006	14.87	14.99	14.75	14.85
3136	NYSE	RMT	Fri, May 26, 2006	14.77	14.99	14.70	14.97
3135	NYSE	RMT	Thu, May 25, 2006	14.47	14.74	14.35	14.67
3134	NYSE	RMT	Wed, May 24, 2006	14.70	14.82	14.25	14.39
3133	NYSE	RMT	Tue, May 23, 2006	14.60	14.85	14.59	14.70
3132	NYSE	RMT	Mon, May 22, 2006	14.82	14.82	14.30	14.55
3131	NYSE	RMT	Fri, May 19, 2006	14.81	14.99	14.81	14.91
3130	NYSE	RMT	Thu, May 18, 2006	14.80	14.97	14.77	14.89
3129	NYSE	RMT	Wed, May 17, 2006	14.90	14.97	14.78	14.83
3128	NYSE	RMT	Tue, May 16, 2006	14.90	14.98	14.76	14.93
3127	NYSE	RMT	Mon, May 15, 2006	15.00	15.19	14.85	14.89
3126	NYSE	RMT	Fri, May 12, 2006	15.85	15.85	15.25	15.35
3125	NYSE	RMT	Thu, May 11, 2006	16.08	16.10	15.80	15.90
3124	NYSE	RMT	Wed, May 10, 2006	16.08	16.15	15.83	16.09
3123	NYSE	RMT	Tue, May 9, 2006	15.76	15.99	15.76	15.83
3122	NYSE	RMT	Mon, May 8, 2006	15.73	15.86	15.61	15.79
3121	NYSE	RMT	Fri, May 5, 2006	15.62	15.86	15.56	15.75
3120	NYSE	RMT	Thu, May 4, 2006	15.55	15.58	15.36	15.57
3119	NYSE	RMT	Wed, May 3, 2006	15.53	15.62	15.25	15.55
3118	NYSE	RMT	Tue, May 2, 2006	15.52	15.58	15.36	15.43
3117	NYSE	RMT	Mon, May 1, 2006	15.34	15.60	15.31	15.46
3116	NYSE	RMT	Fri, Apr 28, 2006	15.25	15.45	15.25	15.38
3115	NYSE	RMT	Thu, Apr 27, 2006	15.26	15.43	15.17	15.35
3114	NYSE	RMT	Wed, Apr 26, 2006	15.20	15.33	15.20	15.25
3113	NYSE	RMT	Tue, Apr 25, 2006	15.40	15.40	15.10	15.19
3112	NYSE	RMT	Mon, Apr 24, 2006	15.19	15.49	15.15	15.25
3111	NYSE	RMT	Fri, Apr 21, 2006	15.31	15.41	15.21	15.27
3110	NYSE	RMT	Thu, Apr 20, 2006	15.23	15.45	15.12	15.35
3109	NYSE	RMT	Wed, Apr 19, 2006	15.11	15.45	15.11	15.22
3108	NYSE	RMT	Tue, Apr 18, 2006	15.02	15.16	15.00	15.07
3107	NYSE	RMT	Mon, Apr 17, 2006	15.05	15.30	14.95	15.02
3106	NYSE	RMT	Thu, Apr 13, 2006	15.03	15.05	14.90	15.00
3105	NYSE	RMT	Wed, Apr 12, 2006	15.05	15.20	14.91	14.98
3104	NYSE	RMT	Tue, Apr 11, 2006	15.34	15.35	14.90	15.05
3103	NYSE	RMT	Mon, Apr 10, 2006	15.30	15.35	15.10	15.35
3102	NYSE	RMT	Fri, Apr 7, 2006	15.29	15.47	15.29	15.34
3101	NYSE	RMT	Thu, Apr 6, 2006	15.31	15.39	15.20	15.23
3100	NYSE	RMT	Wed, Apr 5, 2006	15.20	15.39	15.10	15.31
3099	NYSE	RMT	Tue, Apr 4, 2006	15.16	15.25	15.00	15.10
3098	NYSE	RMT	Mon, Apr 3, 2006	15.25	15.35	15.15	15.20
3097	NYSE	RMT	Fri, Mar 31, 2006	15.05	15.28	14.83	15.25
3096	NYSE	RMT	Thu, Mar 30, 2006	15.20	15.30	15.00	15.06
3095	NYSE	RMT	Wed, Mar 29, 2006	14.62	15.18	14.62	15.00
3094	NYSE	RMT	Tue, Mar 28, 2006	14.70	15.00	14.66	14.67
3093	NYSE	RMT	Mon, Mar 27, 2006	14.65	15.00	14.56	14.84
3092	NYSE	RMT	Fri, Mar 24, 2006	14.65	14.79	14.61	14.70
3091	NYSE	RMT	Thu, Mar 23, 2006	14.57	14.68	14.50	14.65
3090	NYSE	RMT	Wed, Mar 22, 2006	14.60	14.75	14.45	14.47
3089	NYSE	RMT	Tue, Mar 21, 2006	14.68	14.80	14.50	14.51
3088	NYSE	RMT	Mon, Mar 20, 2006	14.78	14.93	14.66	14.78
3087	NYSE	RMT	Fri, Mar 17, 2006	14.54	14.80	14.52	14.78
3086	NYSE	RMT	Thu, Mar 16, 2006	14.65	14.85	14.61	14.62
3085	NYSE	RMT	Wed, Mar 15, 2006	14.61	14.78	14.56	14.69
3084	NYSE	RMT	Tue, Mar 14, 2006	14.46	14.67	14.46	14.65
3083	NYSE	RMT	Mon, Mar 13, 2006	14.50	14.61	14.46	14.46
3082	NYSE	RMT	Fri, Mar 10, 2006	14.40	14.60	14.39	14.60
3081	NYSE	RMT	Thu, Mar 9, 2006	14.55	14.74	14.40	14.41
3080	NYSE	RMT	Wed, Mar 8, 2006	14.54	14.55	14.29	14.52
3079	NYSE	RMT	Tue, Mar 7, 2006	14.85	14.88	14.61	14.61
3078	NYSE	RMT	Mon, Mar 6, 2006	14.84	15.00	14.80	14.95
3077	NYSE	RMT	Fri, Mar 3, 2006	14.88	15.00	14.81	14.94
3076	NYSE	RMT	Thu, Mar 2, 2006	14.89	14.98	14.69	14.98
3075	NYSE	RMT	Wed, Mar 1, 2006	15.00	15.22	15.00	15.20
3074	NYSE	RMT	Tue, Feb 28, 2006	15.04	15.04	14.92	14.98
3073	NYSE	RMT	Mon, Feb 27, 2006	14.90	15.13	14.87	15.09
3072	NYSE	RMT	Fri, Feb 24, 2006	14.69	14.90	14.63	14.88
3071	NYSE	RMT	Thu, Feb 23, 2006	14.79	14.88	14.64	14.75
3070	NYSE	RMT	Wed, Feb 22, 2006	14.68	14.80	14.68	14.75
3069	NYSE	RMT	Tue, Feb 21, 2006	14.96	14.96	14.52	14.65
3068	NYSE	RMT	Fri, Feb 17, 2006	14.78	14.84	14.70	14.74
3067	NYSE	RMT	Thu, Feb 16, 2006	14.62	14.79	14.60	14.78
3066	NYSE	RMT	Wed, Feb 15, 2006	14.64	14.74	14.50	14.58
3065	NYSE	RMT	Tue, Feb 14, 2006	14.43	14.60	14.43	14.60
3064	NYSE	RMT	Mon, Feb 13, 2006	14.65	14.65	14.41	14.42
3063	NYSE	RMT	Fri, Feb 10, 2006	14.79	14.80	14.45	14.60
3062	NYSE	RMT	Thu, Feb 9, 2006	14.82	14.84	14.72	14.79
3061	NYSE	RMT	Wed, Feb 8, 2006	14.90	14.96	14.70	14.76
3060	NYSE	RMT	Tue, Feb 7, 2006	14.93	15.00	14.82	14.83
3059	NYSE	RMT	Mon, Feb 6, 2006	14.99	15.00	14.91	14.97
3058	NYSE	RMT	Fri, Feb 3, 2006	14.89	14.97	14.82	14.94
3057	NYSE	RMT	Thu, Feb 2, 2006	14.89	15.00	14.86	14.92
3056	NYSE	RMT	Wed, Feb 1, 2006	14.84	15.05	14.84	14.99
3055	NYSE	RMT	Tue, Jan 31, 2006	14.83	15.00	14.83	14.91
3054	NYSE	RMT	Mon, Jan 30, 2006	14.75	14.93	14.75	14.83
3053	NYSE	RMT	Fri, Jan 27, 2006	14.71	14.80	14.56	14.73
3052	NYSE	RMT	Thu, Jan 26, 2006	14.80	14.84	14.63	14.74
3051	NYSE	RMT	Wed, Jan 25, 2006	14.65	14.78	14.65	14.70
3050	NYSE	RMT	Tue, Jan 24, 2006	14.39	14.75	14.39	14.63
3049	NYSE	RMT	Mon, Jan 23, 2006	14.27	14.65	14.20	14.37
3048	NYSE	RMT	Fri, Jan 20, 2006	14.40	14.43	14.10	14.23
3047	NYSE	RMT	Thu, Jan 19, 2006	14.51	14.52	14.36	14.40
3046	NYSE	RMT	Wed, Jan 18, 2006	14.59	14.60	14.28	14.50
3045	NYSE	RMT	Tue, Jan 17, 2006	14.65	14.72	14.55	14.69
3044	NYSE	RMT	Fri, Jan 13, 2006	14.48	14.70	14.40	14.70
3043	NYSE	RMT	Thu, Jan 12, 2006	14.66	14.69	14.47	14.48
3042	NYSE	RMT	Wed, Jan 11, 2006	14.44	14.64	14.43	14.61
3041	NYSE	RMT	Tue, Jan 10, 2006	14.60	14.60	14.35	14.45
3040	NYSE	RMT	Mon, Jan 9, 2006	14.49	14.58	14.30	14.58
3039	NYSE	RMT	Fri, Jan 6, 2006	14.40	14.45	14.28	14.45
3038	NYSE	RMT	Thu, Jan 5, 2006	14.30	14.40	14.29	14.35
3037	NYSE	RMT	Wed, Jan 4, 2006	14.30	14.42	14.21	14.37
3036	NYSE	RMT	Tue, Jan 3, 2006	14.55	14.55	14.31	14.31
3035	NYSE	RMT	Fri, Dec 30, 2005	14.72	14.72	14.50	14.56
3034	NYSE	RMT	Thu, Dec 29, 2005	14.26	14.64	14.26	14.62
3033	NYSE	RMT	Wed, Dec 28, 2005	14.60	14.60	14.28	14.36
3032	NYSE	RMT	Tue, Dec 27, 2005	14.20	14.34	14.18	14.25
3031	NYSE	RMT	Fri, Dec 23, 2005	14.45	14.45	14.21	14.40
3030	NYSE	RMT	Thu, Dec 22, 2005	14.21	14.45	14.20	14.45
3029	NYSE	RMT	Wed, Dec 21, 2005	14.45	14.45	14.26	14.26
3028	NYSE	RMT	Tue, Dec 20, 2005	14.40	14.60	14.33	14.33
3027	NYSE	RMT	Mon, Dec 19, 2005	14.50	14.56	14.26	14.40
3026	NYSE	RMT	Fri, Dec 16, 2005	14.40	14.64	14.36	14.56
3025	NYSE	RMT	Thu, Dec 15, 2005	14.25	14.50	14.25	14.36
3024	NYSE	RMT	Wed, Dec 14, 2005	14.59	14.60	14.20	14.35
3023	NYSE	RMT	Tue, Dec 13, 2005	14.50	14.60	14.45	14.52
3022	NYSE	RMT	Mon, Dec 12, 2005	14.50	14.65	14.44	14.48
3021	NYSE	RMT	Fri, Dec 9, 2005	14.37	14.48	14.26	14.43
3020	NYSE	RMT	Thu, Dec 8, 2005	14.35	14.50	14.25	14.47
3019	NYSE	RMT	Wed, Dec 7, 2005	14.12	14.35	14.11	14.28
3018	NYSE	RMT	Tue, Dec 6, 2005	14.40	14.45	14.04	14.19
3017	NYSE	RMT	Mon, Dec 5, 2005	14.50	14.55	14.40	14.45
3016	NYSE	RMT	Fri, Dec 2, 2005	14.86	14.86	14.40	14.55
3015	NYSE	RMT	Thu, Dec 1, 2005	15.49	15.73	15.42	15.73
3014	NYSE	RMT	Wed, Nov 30, 2005	15.00	15.50	15.00	15.39
3013	NYSE	RMT	Tue, Nov 29, 2005	15.14	15.20	14.80	15.20
3012	NYSE	RMT	Mon, Nov 28, 2005	15.53	15.55	15.16	15.20
3011	NYSE	RMT	Fri, Nov 25, 2005	15.27	15.47	15.27	15.45
3010	NYSE	RMT	Wed, Nov 23, 2005	14.90	15.29	14.73	15.27
3009	NYSE	RMT	Tue, Nov 22, 2005	14.56	14.83	14.56	14.83
3008	NYSE	RMT	Mon, Nov 21, 2005	14.66	14.75	14.65	14.66
3007	NYSE	RMT	Fri, Nov 18, 2005	14.55	14.70	14.50	14.66
3006	NYSE	RMT	Thu, Nov 17, 2005	14.63	14.64	14.55	14.55
3005	NYSE	RMT	Wed, Nov 16, 2005	14.64	14.70	14.45	14.63
3004	NYSE	RMT	Tue, Nov 15, 2005	14.56	14.79	14.53	14.69
3003	NYSE	RMT	Mon, Nov 14, 2005	14.59	14.88	14.59	14.71
3002	NYSE	RMT	Fri, Nov 11, 2005	14.24	14.59	14.24	14.58
3001	NYSE	RMT	Thu, Nov 10, 2005	14.25	14.29	14.13	14.24
3000	NYSE	RMT	Wed, Nov 9, 2005	14.25	14.25	14.06	14.15
2999	NYSE	RMT	Tue, Nov 8, 2005	14.18	14.32	14.10	14.13
2998	NYSE	RMT	Mon, Nov 7, 2005	14.05	14.25	14.00	14.14
2997	NYSE	RMT	Fri, Nov 4, 2005	14.15	14.25	13.95	13.95
2996	NYSE	RMT	Thu, Nov 3, 2005	14.19	14.29	14.00	14.10
2995	NYSE	RMT	Wed, Nov 2, 2005	13.77	14.15	13.73	14.15
2994	NYSE	RMT	Tue, Nov 1, 2005	13.90	13.90	13.70	13.79
2993	NYSE	RMT	Mon, Oct 31, 2005	13.84	13.85	13.62	13.84
2992	NYSE	RMT	Fri, Oct 28, 2005	13.69	14.00	13.57	13.84
2991	NYSE	RMT	Thu, Oct 27, 2005	13.93	13.97	13.67	13.74
2990	NYSE	RMT	Wed, Oct 26, 2005	14.00	14.21	13.85	14.00
2989	NYSE	RMT	Tue, Oct 25, 2005	14.10	14.13	13.90	13.94
2988	NYSE	RMT	Mon, Oct 24, 2005	13.95	14.09	13.70	14.08
2987	NYSE	RMT	Fri, Oct 21, 2005	13.90	13.91	13.40	13.90
2986	NYSE	RMT	Thu, Oct 20, 2005	13.90	13.98	13.77	13.78
2985	NYSE	RMT	Wed, Oct 19, 2005	13.88	13.95	13.61	13.94
2984	NYSE	RMT	Tue, Oct 18, 2005	13.95	13.95	13.59	13.83
2983	NYSE	RMT	Mon, Oct 17, 2005	13.77	13.99	13.77	13.95
2982	NYSE	RMT	Fri, Oct 14, 2005	13.48	13.73	13.40	13.70
2981	NYSE	RMT	Thu, Oct 13, 2005	13.43	13.71	13.33	13.35
2980	NYSE	RMT	Wed, Oct 12, 2005	14.05	14.08	13.26	13.58
2979	NYSE	RMT	Tue, Oct 11, 2005	14.10	14.20	14.02	14.15
2978	NYSE	RMT	Mon, Oct 10, 2005	14.19	14.19	14.00	14.05
2977	NYSE	RMT	Fri, Oct 7, 2005	14.21	14.26	14.06	14.15
2976	NYSE	RMT	Thu, Oct 6, 2005	14.37	14.37	14.21	14.28
2975	NYSE	RMT	Wed, Oct 5, 2005	14.52	14.52	14.17	14.52
2974	NYSE	RMT	Tue, Oct 4, 2005	14.37	14.53	14.37	14.52
2973	NYSE	RMT	Mon, Oct 3, 2005	14.29	14.50	14.25	14.42
2972	NYSE	RMT	Fri, Sep 30, 2005	14.20	14.33	14.14	14.28
2971	NYSE	RMT	Thu, Sep 29, 2005	14.19	14.30	14.03	14.24
2970	NYSE	RMT	Wed, Sep 28, 2005	14.20	14.30	14.11	14.20
2969	NYSE	RMT	Tue, Sep 27, 2005	14.53	14.53	14.26	14.28
2968	NYSE	RMT	Mon, Sep 26, 2005	14.18	14.53	14.15	14.33
2967	NYSE	RMT	Fri, Sep 23, 2005	14.10	14.40	14.03	14.15
2966	NYSE	RMT	Thu, Sep 22, 2005	14.27	14.34	14.03	14.15
2965	NYSE	RMT	Wed, Sep 21, 2005	14.41	14.52	14.25	14.41
2964	NYSE	RMT	Tue, Sep 20, 2005	14.44	14.53	14.40	14.40
2963	NYSE	RMT	Mon, Sep 19, 2005	14.38	14.55	14.38	14.42
2962	NYSE	RMT	Fri, Sep 16, 2005	14.50	14.55	14.39	14.39
2961	NYSE	RMT	Thu, Sep 15, 2005	14.50	14.58	14.40	14.53
2960	NYSE	RMT	Wed, Sep 14, 2005	14.52	14.60	14.51	14.55
2959	NYSE	RMT	Tue, Sep 13, 2005	14.58	14.73	14.45	14.51
2958	NYSE	RMT	Mon, Sep 12, 2005	14.62	14.80	14.50	14.58
2957	NYSE	RMT	Fri, Sep 9, 2005	14.70	14.70	14.57	14.60
2956	NYSE	RMT	Thu, Sep 8, 2005	14.50	14.65	14.45	14.53
2955	NYSE	RMT	Wed, Sep 7, 2005	14.40	14.55	14.39	14.50
2954	NYSE	RMT	Tue, Sep 6, 2005	14.21	14.36	14.21	14.32
2953	NYSE	RMT	Fri, Sep 2, 2005	14.40	14.42	14.21	14.25
2952	NYSE	RMT	Thu, Sep 1, 2005	14.40	14.51	14.20	14.20
2951	NYSE	RMT	Wed, Aug 31, 2005	14.55	14.65	14.46	14.51
2950	NYSE	RMT	Tue, Aug 30, 2005	14.60	14.66	14.40	14.48
2949	NYSE	RMT	Mon, Aug 29, 2005	14.36	14.65	14.28	14.65
2948	NYSE	RMT	Fri, Aug 26, 2005	14.45	14.60	14.35	14.42
2947	NYSE	RMT	Thu, Aug 25, 2005	14.51	14.65	14.41	14.45
2946	NYSE	RMT	Wed, Aug 24, 2005	14.60	14.72	14.45	14.55
2945	NYSE	RMT	Tue, Aug 23, 2005	14.74	14.79	14.48	14.60
2944	NYSE	RMT	Mon, Aug 22, 2005	14.52	14.80	14.41	14.70
2943	NYSE	RMT	Fri, Aug 19, 2005	14.32	14.71	14.26	14.35
2942	NYSE	RMT	Thu, Aug 18, 2005	14.55	14.55	14.25	14.26
2941	NYSE	RMT	Wed, Aug 17, 2005	14.79	15.05	14.55	14.55
2940	NYSE	RMT	Tue, Aug 16, 2005	14.80	14.90	14.65	14.69
2939	NYSE	RMT	Mon, Aug 15, 2005	14.96	14.99	14.80	14.85
2938	NYSE	RMT	Fri, Aug 12, 2005	15.00	15.15	14.91	15.03
2937	NYSE	RMT	Thu, Aug 11, 2005	15.14	15.23	14.95	15.11
2936	NYSE	RMT	Wed, Aug 10, 2005	15.25	15.27	15.11	15.19
2935	NYSE	RMT	Tue, Aug 9, 2005	15.25	15.29	15.15	15.25
2934	NYSE	RMT	Mon, Aug 8, 2005	15.16	15.34	15.09	15.24
2933	NYSE	RMT	Fri, Aug 5, 2005	15.10	15.40	15.01	15.15
2932	NYSE	RMT	Thu, Aug 4, 2005	15.40	15.47	15.02	15.10
2931	NYSE	RMT	Wed, Aug 3, 2005	15.25	15.45	15.01	15.45
2930	NYSE	RMT	Tue, Aug 2, 2005	14.98	15.48	14.98	15.08
2929	NYSE	RMT	Mon, Aug 1, 2005	15.20	15.20	14.98	15.01
2928	NYSE	RMT	Fri, Jul 29, 2005	15.10	15.30	14.97	15.10
2927	NYSE	RMT	Thu, Jul 28, 2005	14.90	15.10	14.90	15.10
2926	NYSE	RMT	Wed, Jul 27, 2005	14.76	14.90	14.76	14.80
2925	NYSE	RMT	Tue, Jul 26, 2005	14.66	14.85	14.65	14.75
2924	NYSE	RMT	Mon, Jul 25, 2005	14.65	14.73	14.55	14.70
2923	NYSE	RMT	Fri, Jul 22, 2005	14.85	14.85	14.75	14.75
2922	NYSE	RMT	Thu, Jul 21, 2005	14.71	14.85	14.57	14.85
2921	NYSE	RMT	Wed, Jul 20, 2005	14.66	14.90	14.60	14.83
2920	NYSE	RMT	Tue, Jul 19, 2005	14.45	14.62	14.44	14.61
2919	NYSE	RMT	Mon, Jul 18, 2005	14.55	14.60	14.27	14.40
2918	NYSE	RMT	Fri, Jul 15, 2005	14.40	14.50	14.30	14.46
2917	NYSE	RMT	Thu, Jul 14, 2005	14.50	14.60	14.42	14.42
2916	NYSE	RMT	Wed, Jul 13, 2005	14.50	14.50	14.40	14.45
2915	NYSE	RMT	Tue, Jul 12, 2005	14.57	14.60	14.41	14.60
2914	NYSE	RMT	Mon, Jul 11, 2005	14.50	14.71	14.42	14.60
2913	NYSE	RMT	Fri, Jul 8, 2005	14.05	14.45	14.01	14.45
2912	NYSE	RMT	Thu, Jul 7, 2005	13.95	14.16	13.90	14.10
2911	NYSE	RMT	Wed, Jul 6, 2005	13.93	14.03	13.80	14.03
2910	NYSE	RMT	Tue, Jul 5, 2005	13.85	14.05	13.85	13.93
2909	NYSE	RMT	Fri, Jul 1, 2005	13.85	13.94	13.80	13.92
2908	NYSE	RMT	Thu, Jun 30, 2005	13.77	13.95	13.75	13.88
2907	NYSE	RMT	Wed, Jun 29, 2005	13.80	13.88	13.75	13.84
2906	NYSE	RMT	Tue, Jun 28, 2005	13.68	13.84	13.68	13.84
2905	NYSE	RMT	Mon, Jun 27, 2005	13.47	13.80	13.47	13.75
2904	NYSE	RMT	Fri, Jun 24, 2005	13.46	13.64	13.45	13.59
2903	NYSE	RMT	Thu, Jun 23, 2005	13.42	13.60	13.42	13.59
2902	NYSE	RMT	Wed, Jun 22, 2005	13.55	13.65	13.36	13.46
2901	NYSE	RMT	Tue, Jun 21, 2005	13.70	13.75	13.52	13.65
2900	NYSE	RMT	Mon, Jun 20, 2005	13.85	13.90	13.70	13.72
2899	NYSE	RMT	Fri, Jun 17, 2005	13.75	13.90	13.75	13.87
2898	NYSE	RMT	Thu, Jun 16, 2005	13.89	13.89	13.73	13.86
2897	NYSE	RMT	Wed, Jun 15, 2005	13.80	13.88	13.75	13.87
2896	NYSE	RMT	Tue, Jun 14, 2005	13.55	13.85	13.54	13.79
2895	NYSE	RMT	Mon, Jun 13, 2005	13.60	13.70	13.26	13.43
2894	NYSE	RMT	Fri, Jun 10, 2005	13.39	13.70	13.39	13.69
2893	NYSE	RMT	Thu, Jun 9, 2005	13.44	13.44	13.26	13.38
2892	NYSE	RMT	Wed, Jun 8, 2005	13.38	13.40	13.31	13.34
2891	NYSE	RMT	Tue, Jun 7, 2005	13.35	13.44	13.27	13.39
2890	NYSE	RMT	Mon, Jun 6, 2005	13.57	13.57	13.42	13.45
2889	NYSE	RMT	Fri, Jun 3, 2005	13.49	13.60	13.29	13.47
2888	NYSE	RMT	Thu, Jun 2, 2005	13.75	13.75	13.56	13.59
2887	NYSE	RMT	Wed, Jun 1, 2005	13.95	13.98	13.83	13.97
2886	NYSE	RMT	Tue, May 31, 2005	13.78	13.94	13.75	13.90
2885	NYSE	RMT	Fri, May 27, 2005	13.80	13.89	13.76	13.82
2884	NYSE	RMT	Thu, May 26, 2005	13.56	13.80	13.50	13.76
2883	NYSE	RMT	Wed, May 25, 2005	13.41	13.60	13.41	13.60
2882	NYSE	RMT	Tue, May 24, 2005	13.12	13.38	13.10	13.38
2881	NYSE	RMT	Mon, May 23, 2005	12.91	13.31	12.91	13.20
2880	NYSE	RMT	Fri, May 20, 2005	13.00	13.09	12.92	13.09
2879	NYSE	RMT	Thu, May 19, 2005	12.97	13.08	12.92	13.05
2878	NYSE	RMT	Wed, May 18, 2005	12.93	13.08	12.90	12.91
2877	NYSE	RMT	Tue, May 17, 2005	13.05	13.23	12.95	13.03
2876	NYSE	RMT	Mon, May 16, 2005	13.10	13.15	12.98	13.00
2875	NYSE	RMT	Fri, May 13, 2005	13.00	13.17	12.95	13.15
2874	NYSE	RMT	Thu, May 12, 2005	12.90	13.20	12.85	12.95
2873	NYSE	RMT	Wed, May 11, 2005	12.93	13.07	12.83	12.90
2872	NYSE	RMT	Tue, May 10, 2005	12.93	13.08	12.87	12.99
2871	NYSE	RMT	Mon, May 9, 2005	12.95	13.10	12.95	13.03
2870	NYSE	RMT	Fri, May 6, 2005	13.01	13.09	12.90	13.00
2869	NYSE	RMT	Thu, May 5, 2005	13.30	13.30	12.84	12.95
2868	NYSE	RMT	Wed, May 4, 2005	13.15	13.35	13.00	13.20
2867	NYSE	RMT	Tue, May 3, 2005	12.95	13.20	12.76	13.09
2866	NYSE	RMT	Mon, May 2, 2005	13.05	13.07	12.85	12.96
2865	NYSE	RMT	Fri, Apr 29, 2005	13.04	13.09	12.90	12.99
2864	NYSE	RMT	Thu, Apr 28, 2005	12.90	13.05	12.84	12.94
2863	NYSE	RMT	Wed, Apr 27, 2005	12.95	13.20	12.79	12.85
2862	NYSE	RMT	Tue, Apr 26, 2005	13.25	13.37	12.95	13.00
2861	NYSE	RMT	Mon, Apr 25, 2005	13.05	13.29	13.05	13.20
2860	NYSE	RMT	Fri, Apr 22, 2005	13.13	13.13	12.92	13.01
2859	NYSE	RMT	Thu, Apr 21, 2005	12.78	13.25	12.78	13.15
2858	NYSE	RMT	Wed, Apr 20, 2005	12.83	12.90	12.58	12.68
2857	NYSE	RMT	Tue, Apr 19, 2005	12.67	12.90	12.67	12.68
2856	NYSE	RMT	Mon, Apr 18, 2005	12.35	12.64	12.35	12.62
2855	NYSE	RMT	Fri, Apr 15, 2005	13.25	13.25	12.80	12.85
2854	NYSE	RMT	Thu, Apr 14, 2005	13.45	13.60	13.10	13.20
2853	NYSE	RMT	Wed, Apr 13, 2005	13.63	13.63	13.33	13.44
2852	NYSE	RMT	Tue, Apr 12, 2005	13.42	13.68	13.26	13.68
2851	NYSE	RMT	Mon, Apr 11, 2005	13.30	13.52	13.30	13.45
2850	NYSE	RMT	Fri, Apr 8, 2005	14.00	14.00	13.50	13.50
2849	NYSE	RMT	Thu, Apr 7, 2005	13.69	13.85	13.62	13.80
2848	NYSE	RMT	Wed, Apr 6, 2005	13.66	13.74	13.51	13.69
2847	NYSE	RMT	Tue, Apr 5, 2005	13.60	13.74	13.55	13.59
2846	NYSE	RMT	Mon, Apr 4, 2005	13.50	13.77	13.45	13.54
2845	NYSE	RMT	Fri, Apr 1, 2005	13.70	13.89	13.52	13.52
2844	NYSE	RMT	Thu, Mar 31, 2005	13.55	13.65	13.43	13.65
2843	NYSE	RMT	Wed, Mar 30, 2005	13.29	13.60	13.26	13.48
2842	NYSE	RMT	Tue, Mar 29, 2005	13.65	13.69	13.30	13.36
2841	NYSE	RMT	Mon, Mar 28, 2005	14.02	14.09	13.65	13.70
2840	NYSE	RMT	Thu, Mar 24, 2005	13.85	14.09	13.80	14.09
2839	NYSE	RMT	Wed, Mar 23, 2005	14.00	14.03	13.41	13.75
2838	NYSE	RMT	Tue, Mar 22, 2005	13.94	14.35	13.86	14.00
2837	NYSE	RMT	Mon, Mar 21, 2005	14.00	14.00	13.76	13.94
2836	NYSE	RMT	Fri, Mar 18, 2005	13.83	14.25	13.83	14.00
2835	NYSE	RMT	Thu, Mar 17, 2005	13.71	13.85	13.53	13.80
2834	NYSE	RMT	Wed, Mar 16, 2005	14.24	14.27	13.80	13.81
2833	NYSE	RMT	Tue, Mar 15, 2005	14.12	14.35	14.09	14.24
2832	NYSE	RMT	Mon, Mar 14, 2005	14.06	14.30	13.90	14.07
2831	NYSE	RMT	Fri, Mar 11, 2005	14.30	14.30	13.90	14.04
2830	NYSE	RMT	Thu, Mar 10, 2005	14.30	14.42	14.22	14.30
2829	NYSE	RMT	Wed, Mar 9, 2005	14.62	14.75	14.29	14.29
2828	NYSE	RMT	Tue, Mar 8, 2005	14.63	14.75	14.62	14.72
2827	NYSE	RMT	Mon, Mar 7, 2005	14.62	14.78	14.57	14.70
2826	NYSE	RMT	Fri, Mar 4, 2005	14.73	14.90	14.73	14.88
2825	NYSE	RMT	Thu, Mar 3, 2005	14.69	14.91	14.61	14.83
2824	NYSE	RMT	Wed, Mar 2, 2005	15.13	15.13	14.84	15.00
2823	NYSE	RMT	Tue, Mar 1, 2005	14.85	15.09	14.70	15.09
2822	NYSE	RMT	Mon, Feb 28, 2005	14.95	15.18	14.88	15.00
2821	NYSE	RMT	Fri, Feb 25, 2005	14.95	15.13	14.83	15.10
2820	NYSE	RMT	Thu, Feb 24, 2005	14.85	15.04	14.85	15.04
2819	NYSE	RMT	Wed, Feb 23, 2005	14.95	15.10	14.78	15.04
2818	NYSE	RMT	Tue, Feb 22, 2005	14.76	16.35	14.75	15.05
2817	NYSE	RMT	Fri, Feb 18, 2005	14.95	15.10	14.80	14.81
2816	NYSE	RMT	Thu, Feb 17, 2005	15.10	15.15	14.91	14.95
2815	NYSE	RMT	Wed, Feb 16, 2005	15.05	15.30	15.05	15.13
2814	NYSE	RMT	Tue, Feb 15, 2005	15.05	15.15	15.00	15.15
2813	NYSE	RMT	Mon, Feb 14, 2005	15.20	15.35	15.01	15.10
2812	NYSE	RMT	Fri, Feb 11, 2005	15.00	15.20	15.00	15.20
2811	NYSE	RMT	Thu, Feb 10, 2005	14.82	15.10	14.80	15.00
2810	NYSE	RMT	Wed, Feb 9, 2005	14.95	15.10	14.80	14.92
2809	NYSE	RMT	Tue, Feb 8, 2005	15.04	15.10	14.92	15.05
2808	NYSE	RMT	Mon, Feb 7, 2005	15.04	15.09	14.94	15.07
2807	NYSE	RMT	Fri, Feb 4, 2005	14.60	15.10	14.53	15.05
2806	NYSE	RMT	Thu, Feb 3, 2005	14.55	14.68	14.53	14.56
2805	NYSE	RMT	Wed, Feb 2, 2005	14.40	14.75	14.40	14.70
2804	NYSE	RMT	Tue, Feb 1, 2005	14.29	14.39	14.25	14.35
2803	NYSE	RMT	Mon, Jan 31, 2005	14.15	14.30	14.05	14.25
2802	NYSE	RMT	Fri, Jan 28, 2005	14.00	14.09	13.95	14.05
2801	NYSE	RMT	Thu, Jan 27, 2005	14.01	14.09	13.90	13.94
2800	NYSE	RMT	Wed, Jan 26, 2005	13.97	14.01	13.80	13.98
2799	NYSE	RMT	Tue, Jan 25, 2005	14.05	14.08	13.92	13.96
2798	NYSE	RMT	Mon, Jan 24, 2005	14.04	14.10	13.82	13.90
2797	NYSE	RMT	Fri, Jan 21, 2005	13.83	14.09	13.83	13.92
2796	NYSE	RMT	Thu, Jan 20, 2005	13.90	14.10	13.81	13.81
2795	NYSE	RMT	Wed, Jan 19, 2005	14.16	14.20	13.90	13.90
2794	NYSE	RMT	Tue, Jan 18, 2005	13.91	14.14	13.85	14.14
2793	NYSE	RMT	Fri, Jan 14, 2005	13.85	13.98	13.75	13.90
2792	NYSE	RMT	Thu, Jan 13, 2005	13.75	14.00	13.75	13.75
2791	NYSE	RMT	Wed, Jan 12, 2005	14.05	14.05	13.70	13.85
2790	NYSE	RMT	Tue, Jan 11, 2005	13.92	14.34	13.50	14.05
2789	NYSE	RMT	Mon, Jan 10, 2005	14.57	14.57	14.10	14.10
2788	NYSE	RMT	Fri, Jan 7, 2005	14.50	14.60	14.30	14.47
2787	NYSE	RMT	Thu, Jan 6, 2005	14.37	14.70	14.26	14.58
2786	NYSE	RMT	Wed, Jan 5, 2005	14.55	14.75	14.30	14.33
2785	NYSE	RMT	Tue, Jan 4, 2005	15.08	15.20	14.46	14.55
2784	NYSE	RMT	Mon, Jan 3, 2005	15.29	15.48	14.92	15.00
2783	NYSE	RMT	Fri, Dec 31, 2004	15.20	15.31	15.15	15.24
2782	NYSE	RMT	Thu, Dec 30, 2004	15.22	15.31	14.93	15.10
2781	NYSE	RMT	Wed, Dec 29, 2004	15.15	15.33	15.15	15.17
2780	NYSE	RMT	Tue, Dec 28, 2004	15.10	15.33	15.00	15.30
2779	NYSE	RMT	Mon, Dec 27, 2004	15.05	15.35	15.03	15.20
2778	NYSE	RMT	Thu, Dec 23, 2004	15.00	15.14	14.85	14.85
2777	NYSE	RMT	Wed, Dec 22, 2004	15.03	15.08	14.70	14.94
2776	NYSE	RMT	Tue, Dec 21, 2004	14.80	15.09	14.75	15.00
2775	NYSE	RMT	Mon, Dec 20, 2004	14.75	15.04	14.74	14.78
2774	NYSE	RMT	Fri, Dec 17, 2004	14.65	14.95	14.55	14.80
2773	NYSE	RMT	Thu, Dec 16, 2004	14.75	14.85	14.55	14.61
2772	NYSE	RMT	Wed, Dec 15, 2004	14.90	14.96	14.81	14.87
2771	NYSE	RMT	Tue, Dec 14, 2004	14.80	14.96	14.56	14.74
2770	NYSE	RMT	Mon, Dec 13, 2004	14.55	14.95	14.50	14.90
2769	NYSE	RMT	Fri, Dec 10, 2004	14.70	14.70	14.48	14.58
2768	NYSE	RMT	Thu, Dec 9, 2004	14.82	14.84	14.50	14.65
2767	NYSE	RMT	Wed, Dec 8, 2004	14.60	14.95	14.50	14.76
2766	NYSE	RMT	Tue, Dec 7, 2004	14.52	14.80	14.46	14.50
2765	NYSE	RMT	Mon, Dec 6, 2004	14.55	14.70	14.29	14.52
2764	NYSE	RMT	Fri, Dec 3, 2004	14.60	14.70	14.50	14.50
2763	NYSE	RMT	Thu, Dec 2, 2004	14.50	14.60	14.15	14.55
2762	NYSE	RMT	Wed, Dec 1, 2004	15.25	15.48	14.88	15.01
2761	NYSE	RMT	Tue, Nov 30, 2004	15.40	15.60	15.00	15.20
2760	NYSE	RMT	Mon, Nov 29, 2004	15.05	15.42	15.00	15.35
2759	NYSE	RMT	Fri, Nov 26, 2004	15.00	15.12	14.91	15.11
2758	NYSE	RMT	Wed, Nov 24, 2004	14.65	15.00	14.65	14.99
2757	NYSE	RMT	Tue, Nov 23, 2004	14.46	14.63	14.45	14.63
2756	NYSE	RMT	Mon, Nov 22, 2004	14.23	14.44	14.23	14.36
2755	NYSE	RMT	Fri, Nov 19, 2004	14.46	14.70	14.25	14.31
2754	NYSE	RMT	Thu, Nov 18, 2004	14.46	14.75	14.46	14.46
2753	NYSE	RMT	Wed, Nov 17, 2004	14.40	14.57	14.40	14.56
2752	NYSE	RMT	Tue, Nov 16, 2004	14.34	14.58	14.23	14.37
2751	NYSE	RMT	Mon, Nov 15, 2004	14.30	14.47	14.25	14.35
2750	NYSE	RMT	Fri, Nov 12, 2004	14.31	14.49	14.31	14.33
2749	NYSE	RMT	Thu, Nov 11, 2004	14.30	14.39	14.20	14.39
2748	NYSE	RMT	Wed, Nov 10, 2004	14.26	14.38	14.18	14.19
2747	NYSE	RMT	Tue, Nov 9, 2004	14.21	14.30	14.15	14.29
2746	NYSE	RMT	Mon, Nov 8, 2004	13.92	14.40	13.92	14.31
2745	NYSE	RMT	Fri, Nov 5, 2004	13.99	14.10	13.86	14.02
2744	NYSE	RMT	Thu, Nov 4, 2004	13.77	13.99	13.75	13.99
2743	NYSE	RMT	Wed, Nov 3, 2004	13.78	13.86	13.67	13.78
2742	NYSE	RMT	Tue, Nov 2, 2004	13.70	13.70	13.53	13.57
2741	NYSE	RMT	Mon, Nov 1, 2004	13.60	13.70	13.55	13.60
2740	NYSE	RMT	Fri, Oct 29, 2004	13.70	13.70	13.60	13.70
2739	NYSE	RMT	Thu, Oct 28, 2004	13.65	13.70	13.55	13.65
2738	NYSE	RMT	Wed, Oct 27, 2004	13.70	13.74	13.60	13.60
2737	NYSE	RMT	Tue, Oct 26, 2004	13.82	13.88	13.61	13.65
2736	NYSE	RMT	Mon, Oct 25, 2004	13.65	13.75	13.53	13.75
2735	NYSE	RMT	Fri, Oct 22, 2004	13.90	13.98	13.60	13.65
2734	NYSE	RMT	Thu, Oct 21, 2004	13.82	14.15	13.75	13.87
2733	NYSE	RMT	Wed, Oct 20, 2004	13.74	13.95	13.58	13.79
2732	NYSE	RMT	Tue, Oct 19, 2004	13.70	13.75	13.59	13.74
2731	NYSE	RMT	Mon, Oct 18, 2004	13.69	13.70	13.47	13.60
2730	NYSE	RMT	Fri, Oct 15, 2004	13.68	13.70	13.49	13.59
2729	NYSE	RMT	Thu, Oct 14, 2004	13.78	13.85	13.55	13.69
2728	NYSE	RMT	Wed, Oct 13, 2004	13.80	13.80	13.51	13.76
2727	NYSE	RMT	Tue, Oct 12, 2004	13.75	13.95	13.70	13.80
2726	NYSE	RMT	Mon, Oct 11, 2004	13.70	13.90	13.70	13.70
2725	NYSE	RMT	Fri, Oct 8, 2004	13.80	13.92	13.75	13.77
2724	NYSE	RMT	Thu, Oct 7, 2004	13.89	13.96	13.60	13.80
2723	NYSE	RMT	Wed, Oct 6, 2004	13.85	13.85	13.50	13.79
2722	NYSE	RMT	Tue, Oct 5, 2004	13.75	13.84	13.67	13.84
2721	NYSE	RMT	Mon, Oct 4, 2004	13.53	13.70	13.50	13.70
2720	NYSE	RMT	Fri, Oct 1, 2004	13.25	13.48	13.22	13.40
2719	NYSE	RMT	Thu, Sep 30, 2004	13.15	13.25	13.02	13.20
2718	NYSE	RMT	Wed, Sep 29, 2004	12.95	13.25	12.83	13.09
2717	NYSE	RMT	Tue, Sep 28, 2004	12.85	12.99	12.85	12.90
2716	NYSE	RMT	Mon, Sep 27, 2004	13.00	13.00	12.86	12.90
2715	NYSE	RMT	Fri, Sep 24, 2004	12.90	13.04	12.90	13.00
2714	NYSE	RMT	Thu, Sep 23, 2004	12.96	13.10	12.87	12.98
2713	NYSE	RMT	Wed, Sep 22, 2004	13.03	13.08	12.83	12.91
2712	NYSE	RMT	Tue, Sep 21, 2004	13.17	13.17	13.02	13.07
2711	NYSE	RMT	Mon, Sep 20, 2004	12.83	13.18	12.82	13.00
2710	NYSE	RMT	Fri, Sep 17, 2004	12.92	12.98	12.82	12.89
2709	NYSE	RMT	Thu, Sep 16, 2004	13.00	13.17	12.87	13.00
2708	NYSE	RMT	Wed, Sep 15, 2004	12.95	13.18	12.87	13.00
2707	NYSE	RMT	Tue, Sep 14, 2004	12.78	13.14	12.78	13.10
2706	NYSE	RMT	Mon, Sep 13, 2004	12.83	13.00	12.66	12.78
2705	NYSE	RMT	Fri, Sep 10, 2004	12.80	12.89	12.72	12.82
2704	NYSE	RMT	Thu, Sep 9, 2004	12.63	12.89	12.62	12.88
2703	NYSE	RMT	Wed, Sep 8, 2004	12.70	12.90	12.61	12.66
2702	NYSE	RMT	Tue, Sep 7, 2004	12.69	12.93	12.69	12.80
2701	NYSE	RMT	Fri, Sep 3, 2004	12.74	12.87	12.55	12.62
2700	NYSE	RMT	Thu, Sep 2, 2004	12.94	13.05	12.94	13.04
2699	NYSE	RMT	Wed, Sep 1, 2004	12.80	13.01	12.80	12.93
2698	NYSE	RMT	Tue, Aug 31, 2004	12.75	12.94	12.75	12.86
2697	NYSE	RMT	Mon, Aug 30, 2004	12.97	13.07	12.65	12.76
2696	NYSE	RMT	Fri, Aug 27, 2004	12.68	13.07	12.67	12.89
2695	NYSE	RMT	Thu, Aug 26, 2004	12.65	12.66	12.50	12.66
2694	NYSE	RMT	Wed, Aug 25, 2004	12.54	12.66	12.50	12.64
2693	NYSE	RMT	Tue, Aug 24, 2004	12.45	12.54	12.40	12.54
2692	NYSE	RMT	Mon, Aug 23, 2004	12.48	12.61	12.45	12.55
2691	NYSE	RMT	Fri, Aug 20, 2004	12.30	12.55	12.28	12.55
2690	NYSE	RMT	Thu, Aug 19, 2004	12.39	12.40	12.25	12.36
2689	NYSE	RMT	Wed, Aug 18, 2004	12.19	12.43	12.13	12.43
2688	NYSE	RMT	Tue, Aug 17, 2004	12.08	12.19	11.95	12.19
2687	NYSE	RMT	Mon, Aug 16, 2004	11.94	12.13	11.93	11.98
2686	NYSE	RMT	Fri, Aug 13, 2004	11.90	12.02	11.86	11.90
2685	NYSE	RMT	Thu, Aug 12, 2004	11.95	12.06	11.87	11.91
2684	NYSE	RMT	Wed, Aug 11, 2004	12.11	12.15	12.00	12.15
2683	NYSE	RMT	Tue, Aug 10, 2004	12.24	12.24	12.02	12.07
2682	NYSE	RMT	Mon, Aug 9, 2004	11.94	12.13	11.89	12.07
2681	NYSE	RMT	Fri, Aug 6, 2004	12.39	12.39	11.88	12.04
2680	NYSE	RMT	Thu, Aug 5, 2004	12.30	12.47	12.20	12.29
2679	NYSE	RMT	Wed, Aug 4, 2004	12.30	12.42	12.22	12.36
2678	NYSE	RMT	Tue, Aug 3, 2004	12.30	12.38	12.30	12.36
2677	NYSE	RMT	Mon, Aug 2, 2004	12.33	12.39	12.19	12.38
2676	NYSE	RMT	Fri, Jul 30, 2004	12.15	12.24	12.06	12.23
2675	NYSE	RMT	Thu, Jul 29, 2004	12.19	12.27	12.11	12.16
2674	NYSE	RMT	Wed, Jul 28, 2004	12.12	12.20	12.06	12.16
2673	NYSE	RMT	Tue, Jul 27, 2004	12.10	12.14	12.01	12.12
2672	NYSE	RMT	Mon, Jul 26, 2004	12.35	12.39	12.01	12.02
2671	NYSE	RMT	Fri, Jul 23, 2004	12.65	12.65	12.20	12.25
2670	NYSE	RMT	Thu, Jul 22, 2004	12.61	12.71	12.10	12.68
2669	NYSE	RMT	Wed, Jul 21, 2004	12.85	12.91	12.57	12.63
2668	NYSE	RMT	Tue, Jul 20, 2004	12.71	12.83	12.69	12.79
2667	NYSE	RMT	Mon, Jul 19, 2004	12.86	12.86	12.71	12.84
2666	NYSE	RMT	Fri, Jul 16, 2004	12.97	12.97	12.76	12.76
2665	NYSE	RMT	Thu, Jul 15, 2004	12.86	13.00	12.83	12.97
2664	NYSE	RMT	Wed, Jul 14, 2004	13.00	13.07	12.84	12.93
2663	NYSE	RMT	Tue, Jul 13, 2004	12.90	13.06	12.84	13.04
2662	NYSE	RMT	Mon, Jul 12, 2004	13.18	13.18	12.90	12.93
2661	NYSE	RMT	Fri, Jul 9, 2004	13.05	13.09	12.86	13.08
2660	NYSE	RMT	Thu, Jul 8, 2004	13.20	13.20	12.97	12.97
2659	NYSE	RMT	Wed, Jul 7, 2004	13.21	13.32	13.15	13.25
2658	NYSE	RMT	Tue, Jul 6, 2004	13.42	13.42	13.06	13.17
2657	NYSE	RMT	Fri, Jul 2, 2004	13.21	13.39	13.21	13.25
2656	NYSE	RMT	Thu, Jul 1, 2004	13.40	13.50	13.20	13.27
2655	NYSE	RMT	Wed, Jun 30, 2004	13.28	13.40	13.11	13.40
2654	NYSE	RMT	Tue, Jun 29, 2004	13.20	13.35	13.20	13.21
2653	NYSE	RMT	Mon, Jun 28, 2004	13.43	13.43	13.20	13.33
2652	NYSE	RMT	Fri, Jun 25, 2004	13.10	13.34	13.01	13.18
2651	NYSE	RMT	Thu, Jun 24, 2004	13.08	13.08	12.98	13.05
2650	NYSE	RMT	Wed, Jun 23, 2004	12.90	13.10	12.77	12.97
2649	NYSE	RMT	Tue, Jun 22, 2004	12.93	12.94	12.70	12.80
2648	NYSE	RMT	Mon, Jun 21, 2004	12.87	12.94	12.75	12.89
2647	NYSE	RMT	Fri, Jun 18, 2004	12.88	12.88	12.72	12.77
2646	NYSE	RMT	Thu, Jun 17, 2004	12.97	12.97	12.76	12.78
2645	NYSE	RMT	Wed, Jun 16, 2004	12.84	12.98	12.84	12.87
2644	NYSE	RMT	Tue, Jun 15, 2004	13.10	13.11	12.67	12.87
2643	NYSE	RMT	Mon, Jun 14, 2004	13.25	13.25	12.86	12.92
2642	NYSE	RMT	Thu, Jun 10, 2004	13.23	13.35	13.11	13.35
2641	NYSE	RMT	Wed, Jun 9, 2004	13.17	13.17	13.00	13.15
2640	NYSE	RMT	Tue, Jun 8, 2004	13.47	13.47	12.95	13.01
2639	NYSE	RMT	Mon, Jun 7, 2004	13.38	13.48	13.35	13.37
2638	NYSE	RMT	Fri, Jun 4, 2004	13.15	13.40	13.11	13.31
2637	NYSE	RMT	Thu, Jun 3, 2004	13.26	13.34	13.10	13.33
2636	NYSE	RMT	Wed, Jun 2, 2004	13.25	13.26	13.07	13.24
2635	NYSE	RMT	Tue, Jun 1, 2004	12.99	13.15	12.96	13.15
2634	NYSE	RMT	Fri, May 28, 2004	13.01	13.02	12.92	13.00
2633	NYSE	RMT	Thu, May 27, 2004	12.81	13.00	12.72	13.00
2632	NYSE	RMT	Wed, May 26, 2004	12.92	12.92	12.70	12.80
2631	NYSE	RMT	Tue, May 25, 2004	12.42	12.70	12.30	12.69
2630	NYSE	RMT	Mon, May 24, 2004	12.30	12.42	12.24	12.38
2629	NYSE	RMT	Fri, May 21, 2004	12.02	12.35	12.02	12.20
2628	NYSE	RMT	Thu, May 20, 2004	12.22	12.30	12.00	12.10
2627	NYSE	RMT	Wed, May 19, 2004	12.20	12.34	12.11	12.12
2626	NYSE	RMT	Tue, May 18, 2004	12.00	12.18	11.90	12.03
2625	NYSE	RMT	Mon, May 17, 2004	11.92	12.05	11.82	11.88
2624	NYSE	RMT	Fri, May 14, 2004	11.91	12.15	11.91	12.10
2623	NYSE	RMT	Thu, May 13, 2004	11.96	11.96	11.80	11.96
2622	NYSE	RMT	Wed, May 12, 2004	11.74	11.99	11.47	11.86
2621	NYSE	RMT	Tue, May 11, 2004	11.56	11.79	11.55	11.74
2620	NYSE	RMT	Mon, May 10, 2004	11.20	11.67	11.20	11.47
2619	NYSE	RMT	Fri, May 7, 2004	12.85	12.89	11.73	12.12
2618	NYSE	RMT	Thu, May 6, 2004	13.30	13.30	12.78	12.95
2617	NYSE	RMT	Wed, May 5, 2004	13.35	13.38	13.31	13.33
2616	NYSE	RMT	Tue, May 4, 2004	13.35	13.45	13.26	13.35
2615	NYSE	RMT	Mon, May 3, 2004	13.48	13.48	13.32	13.38
2614	NYSE	RMT	Fri, Apr 30, 2004	13.50	13.50	13.32	13.32
2613	NYSE	RMT	Thu, Apr 29, 2004	13.51	13.71	13.42	13.42
2612	NYSE	RMT	Wed, Apr 28, 2004	13.75	13.75	13.51	13.52
2611	NYSE	RMT	Tue, Apr 27, 2004	13.66	13.82	13.65	13.65
2610	NYSE	RMT	Mon, Apr 26, 2004	13.63	13.86	13.54	13.68
2609	NYSE	RMT	Fri, Apr 23, 2004	13.70	13.75	13.56	13.61
2608	NYSE	RMT	Thu, Apr 22, 2004	13.59	13.84	13.50	13.80
2607	NYSE	RMT	Wed, Apr 21, 2004	13.40	13.60	13.39	13.59
2606	NYSE	RMT	Tue, Apr 20, 2004	13.59	13.69	13.45	13.45
2605	NYSE	RMT	Mon, Apr 19, 2004	13.54	13.62	13.50	13.59
2604	NYSE	RMT	Fri, Apr 16, 2004	13.50	13.62	13.44	13.54
2603	NYSE	RMT	Thu, Apr 15, 2004	13.64	13.64	13.41	13.50
2602	NYSE	RMT	Wed, Apr 14, 2004	13.58	13.76	13.51	13.60
2601	NYSE	RMT	Tue, Apr 13, 2004	13.99	13.99	13.47	13.61
2600	NYSE	RMT	Mon, Apr 12, 2004	13.75	13.99	13.75	13.93
2599	NYSE	RMT	Thu, Apr 8, 2004	13.79	13.84	13.72	13.79
2598	NYSE	RMT	Wed, Apr 7, 2004	13.77	13.77	13.69	13.76
2597	NYSE	RMT	Tue, Apr 6, 2004	13.83	13.83	13.61	13.75
2596	NYSE	RMT	Mon, Apr 5, 2004	13.70	13.84	13.65	13.84
2595	NYSE	RMT	Fri, Apr 2, 2004	13.75	13.78	13.56	13.60
2594	NYSE	RMT	Thu, Apr 1, 2004	13.45	13.57	13.41	13.50
2593	NYSE	RMT	Wed, Mar 31, 2004	13.32	13.51	13.32	13.39
2592	NYSE	RMT	Tue, Mar 30, 2004	13.39	13.41	13.32	13.38
2591	NYSE	RMT	Mon, Mar 29, 2004	13.16	13.36	13.16	13.36
2590	NYSE	RMT	Fri, Mar 26, 2004	13.14	13.15	13.07	13.15
2589	NYSE	RMT	Thu, Mar 25, 2004	13.06	13.16	12.98	13.15
2588	NYSE	RMT	Wed, Mar 24, 2004	12.99	13.25	12.78	13.00
2587	NYSE	RMT	Tue, Mar 23, 2004	13.08	13.08	12.87	12.98
2586	NYSE	RMT	Mon, Mar 22, 2004	13.10	13.15	12.72	13.02
2585	NYSE	RMT	Fri, Mar 19, 2004	13.30	13.33	13.16	13.16
2584	NYSE	RMT	Thu, Mar 18, 2004	13.31	13.33	13.15	13.31
2583	NYSE	RMT	Wed, Mar 17, 2004	13.17	13.36	13.07	13.26
2582	NYSE	RMT	Tue, Mar 16, 2004	13.07	13.23	12.92	13.13
2581	NYSE	RMT	Mon, Mar 15, 2004	13.47	13.47	13.00	13.02
2580	NYSE	RMT	Fri, Mar 12, 2004	13.14	13.55	13.13	13.55
2579	NYSE	RMT	Thu, Mar 11, 2004	13.30	13.43	13.07	13.21
2578	NYSE	RMT	Wed, Mar 10, 2004	13.49	13.55	13.31	13.39
2577	NYSE	RMT	Tue, Mar 9, 2004	13.45	13.65	13.41	13.48
2576	NYSE	RMT	Mon, Mar 8, 2004	13.77	13.83	13.55	13.55
2575	NYSE	RMT	Fri, Mar 5, 2004	13.67	13.78	13.60	13.70
2574	NYSE	RMT	Thu, Mar 4, 2004	13.69	13.76	13.47	13.74
2573	NYSE	RMT	Wed, Mar 3, 2004	13.88	13.88	13.73	13.78
2572	NYSE	RMT	Tue, Mar 2, 2004	13.87	13.95	13.76	13.84
2571	NYSE	RMT	Mon, Mar 1, 2004	13.90	13.94	13.80	13.91
2570	NYSE	RMT	Fri, Feb 27, 2004	13.80	13.89	13.80	13.86
2569	NYSE	RMT	Thu, Feb 26, 2004	13.47	13.76	13.40	13.73
2568	NYSE	RMT	Wed, Feb 25, 2004	13.48	13.48	13.34	13.47
2567	NYSE	RMT	Tue, Feb 24, 2004	13.52	13.52	13.26	13.34
2566	NYSE	RMT	Mon, Feb 23, 2004	13.85	13.94	13.60	13.60
2565	NYSE	RMT	Fri, Feb 20, 2004	13.94	13.95	13.60	13.95
2564	NYSE	RMT	Thu, Feb 19, 2004	13.97	13.97	13.80	13.96
2563	NYSE	RMT	Wed, Feb 18, 2004	14.05	14.08	13.65	13.98
2562	NYSE	RMT	Tue, Feb 17, 2004	13.70	14.08	13.70	14.08
2561	NYSE	RMT	Fri, Feb 13, 2004	13.90	13.92	13.66	13.82
2560	NYSE	RMT	Thu, Feb 12, 2004	13.97	14.05	13.86	13.95
2559	NYSE	RMT	Wed, Feb 11, 2004	13.66	13.95	13.66	13.95
2558	NYSE	RMT	Tue, Feb 10, 2004	13.66	13.78	13.56	13.63
2557	NYSE	RMT	Mon, Feb 9, 2004	13.40	13.68	13.40	13.68
2556	NYSE	RMT	Fri, Feb 6, 2004	13.33	13.53	13.33	13.49
2555	NYSE	RMT	Thu, Feb 5, 2004	13.25	13.29	13.12	13.28
2554	NYSE	RMT	Wed, Feb 4, 2004	13.52	13.54	13.25	13.40
2553	NYSE	RMT	Tue, Feb 3, 2004	13.54	13.55	13.35	13.54
2552	NYSE	RMT	Mon, Feb 2, 2004	13.54	13.59	13.37	13.50
2551	NYSE	RMT	Fri, Jan 30, 2004	13.50	13.53	13.32	13.45
2550	NYSE	RMT	Thu, Jan 29, 2004	13.84	13.84	13.25	13.49
2549	NYSE	RMT	Wed, Jan 28, 2004	14.09	14.19	13.90	13.94
2548	NYSE	RMT	Tue, Jan 27, 2004	13.96	14.05	13.93	14.04
2547	NYSE	RMT	Mon, Jan 26, 2004	13.93	14.04	13.83	13.97
2546	NYSE	RMT	Fri, Jan 23, 2004	13.96	14.15	13.90	13.90
2545	NYSE	RMT	Thu, Jan 22, 2004	13.89	13.98	13.87	13.95
2544	NYSE	RMT	Wed, Jan 21, 2004	13.79	13.87	13.75	13.87
2543	NYSE	RMT	Tue, Jan 20, 2004	13.80	13.84	13.61	13.79
2542	NYSE	RMT	Fri, Jan 16, 2004	13.74	13.80	13.71	13.79
2541	NYSE	RMT	Thu, Jan 15, 2004	13.65	13.70	13.55	13.67
2540	NYSE	RMT	Wed, Jan 14, 2004	13.40	13.74	13.37	13.60
2539	NYSE	RMT	Tue, Jan 13, 2004	13.28	13.49	13.25	13.36
2538	NYSE	RMT	Mon, Jan 12, 2004	13.22	13.31	13.17	13.28
2537	NYSE	RMT	Fri, Jan 9, 2004	13.20	13.25	13.12	13.17
2536	NYSE	RMT	Thu, Jan 8, 2004	13.01	13.25	13.01	13.19
2535	NYSE	RMT	Wed, Jan 7, 2004	13.00	13.10	12.85	13.01
2534	NYSE	RMT	Tue, Jan 6, 2004	12.89	13.09	12.74	13.00
2533	NYSE	RMT	Mon, Jan 5, 2004	12.66	12.85	12.66	12.85
2532	NYSE	RMT	Fri, Jan 2, 2004	12.60	12.78	12.60	12.65
2531	NYSE	RMT	Wed, Dec 31, 2003	12.65	12.68	12.55	12.60
2530	NYSE	RMT	Tue, Dec 30, 2003	12.50	12.70	12.50	12.60
2529	NYSE	RMT	Mon, Dec 29, 2003	12.50	12.64	12.41	12.55
2528	NYSE	RMT	Fri, Dec 26, 2003	12.40	12.44	12.35	12.44
2527	NYSE	RMT	Wed, Dec 24, 2003	12.26	12.39	12.26	12.36
2526	NYSE	RMT	Tue, Dec 23, 2003	12.26	12.34	12.21	12.33
2525	NYSE	RMT	Mon, Dec 22, 2003	12.27	12.33	12.14	12.24
2524	NYSE	RMT	Fri, Dec 19, 2003	12.40	12.40	12.21	12.28
2523	NYSE	RMT	Thu, Dec 18, 2003	12.30	12.45	12.21	12.43
2522	NYSE	RMT	Wed, Dec 17, 2003	12.51	12.52	12.22	12.30
2521	NYSE	RMT	Tue, Dec 16, 2003	12.75	12.75	12.43	12.55
2520	NYSE	RMT	Mon, Dec 15, 2003	12.84	12.89	12.66	12.75
2519	NYSE	RMT	Fri, Dec 12, 2003	12.57	12.70	12.46	12.69
2518	NYSE	RMT	Thu, Dec 11, 2003	12.25	12.55	12.23	12.52
2517	NYSE	RMT	Wed, Dec 10, 2003	12.50	12.60	12.25	12.25
2516	NYSE	RMT	Tue, Dec 9, 2003	12.65	12.65	12.50	12.57
2515	NYSE	RMT	Mon, Dec 8, 2003	12.63	12.67	12.49	12.61
2514	NYSE	RMT	Fri, Dec 5, 2003	12.92	12.92	12.62	12.69
2513	NYSE	RMT	Thu, Dec 4, 2003	12.84	12.95	12.62	12.92
2512	NYSE	RMT	Wed, Dec 3, 2003	13.14	13.29	13.14	13.22
2511	NYSE	RMT	Tue, Dec 2, 2003	13.25	13.25	13.10	13.24
2510	NYSE	RMT	Mon, Dec 1, 2003	13.20	13.26	13.15	13.25
2509	NYSE	RMT	Fri, Nov 28, 2003	12.98	13.19	12.95	13.15
2508	NYSE	RMT	Wed, Nov 26, 2003	12.98	12.98	12.85	12.94
2507	NYSE	RMT	Tue, Nov 25, 2003	12.99	12.99	12.61	12.92
2506	NYSE	RMT	Mon, Nov 24, 2003	12.32	12.87	12.32	12.87
2505	NYSE	RMT	Fri, Nov 21, 2003	12.37	12.60	12.20	12.55
2504	NYSE	RMT	Thu, Nov 20, 2003	12.40	12.73	12.26	12.57
2503	NYSE	RMT	Wed, Nov 19, 2003	12.37	12.75	12.37	12.73
2502	NYSE	RMT	Tue, Nov 18, 2003	12.22	12.88	12.22	12.64
2501	NYSE	RMT	Mon, Nov 17, 2003	12.88	12.91	12.44	12.50
2500	NYSE	RMT	Fri, Nov 14, 2003	12.95	12.95	12.75	12.90
2499	NYSE	RMT	Thu, Nov 13, 2003	12.95	12.95	12.60	12.90
2498	NYSE	RMT	Wed, Nov 12, 2003	12.65	12.85	12.59	12.85
2497	NYSE	RMT	Tue, Nov 11, 2003	12.25	12.70	12.25	12.58
2496	NYSE	RMT	Mon, Nov 10, 2003	12.75	12.75	12.37	12.65
2495	NYSE	RMT	Fri, Nov 7, 2003	12.52	12.64	12.45	12.60
2494	NYSE	RMT	Thu, Nov 6, 2003	12.39	12.50	12.30	12.41
2493	NYSE	RMT	Wed, Nov 5, 2003	12.64	12.64	12.31	12.40
2492	NYSE	RMT	Tue, Nov 4, 2003	12.31	12.60	12.10	12.50
2491	NYSE	RMT	Mon, Nov 3, 2003	12.71	12.71	12.26	12.35
2490	NYSE	RMT	Fri, Oct 31, 2003	12.49	12.49	12.06	12.44
2489	NYSE	RMT	Thu, Oct 30, 2003	12.30	12.41	12.29	12.34
2488	NYSE	RMT	Wed, Oct 29, 2003	12.20	12.41	12.00	12.35
2487	NYSE	RMT	Tue, Oct 28, 2003	11.71	12.24	11.71	12.12
2486	NYSE	RMT	Mon, Oct 27, 2003	12.00	12.20	11.58	12.01
2485	NYSE	RMT	Fri, Oct 24, 2003	12.01	12.01	11.55	11.84
2484	NYSE	RMT	Thu, Oct 23, 2003	11.97	12.19	11.30	12.02
2483	NYSE	RMT	Wed, Oct 22, 2003	12.15	12.36	10.50	12.00
2482	NYSE	RMT	Tue, Oct 21, 2003	12.31	12.36	12.10	12.29
2481	NYSE	RMT	Mon, Oct 20, 2003	12.01	12.47	12.00	12.47
2480	NYSE	RMT	Fri, Oct 17, 2003	12.15	12.34	12.03	12.19
2479	NYSE	RMT	Thu, Oct 16, 2003	12.23	12.35	11.91	12.25
2478	NYSE	RMT	Wed, Oct 15, 2003	11.83	12.31	11.83	12.20
2477	NYSE	RMT	Tue, Oct 14, 2003	11.80	12.29	11.80	12.23
2476	NYSE	RMT	Mon, Oct 13, 2003	12.31	12.31	11.70	11.88
2475	NYSE	RMT	Fri, Oct 10, 2003	12.06	12.21	11.71	11.99
2474	NYSE	RMT	Thu, Oct 9, 2003	11.99	12.30	10.50	12.06
2473	NYSE	RMT	Wed, Oct 8, 2003	11.85	11.95	11.76	11.81
2472	NYSE	RMT	Tue, Oct 7, 2003	11.70	11.95	11.39	11.77
2471	NYSE	RMT	Mon, Oct 6, 2003	11.60	11.87	11.56	11.74
2470	NYSE	RMT	Fri, Oct 3, 2003	11.88	11.88	11.30	11.60
2469	NYSE	RMT	Thu, Oct 2, 2003	11.25	11.40	11.07	11.25
2468	NYSE	RMT	Wed, Oct 1, 2003	11.09	11.34	10.93	11.16
2467	NYSE	RMT	Tue, Sep 30, 2003	11.09	11.17	10.94	11.00
2466	NYSE	RMT	Mon, Sep 29, 2003	11.00	11.18	10.95	11.09
2465	NYSE	RMT	Fri, Sep 26, 2003	11.35	11.36	11.00	11.00
2464	NYSE	RMT	Thu, Sep 25, 2003	11.50	11.94	11.35	11.38
2463	NYSE	RMT	Wed, Sep 24, 2003	11.80	11.90	11.55	11.78
2462	NYSE	RMT	Tue, Sep 23, 2003	11.87	11.89	11.45	11.89
2461	NYSE	RMT	Mon, Sep 22, 2003	11.80	11.82	11.50	11.66
2460	NYSE	RMT	Fri, Sep 19, 2003	11.85	11.85	11.71	11.82
2459	NYSE	RMT	Thu, Sep 18, 2003	11.51	11.85	11.51	11.67
2458	NYSE	RMT	Wed, Sep 17, 2003	11.43	11.63	11.37	11.60
2457	NYSE	RMT	Tue, Sep 16, 2003	11.43	11.55	11.40	11.48
2456	NYSE	RMT	Mon, Sep 15, 2003	11.40	11.43	11.30	11.40
2455	NYSE	RMT	Fri, Sep 12, 2003	11.30	11.43	11.25	11.37
2454	NYSE	RMT	Thu, Sep 11, 2003	11.55	11.55	11.22	11.30
2453	NYSE	RMT	Wed, Sep 10, 2003	11.75	11.75	11.05	11.05
2452	NYSE	RMT	Tue, Sep 9, 2003	11.93	11.93	11.45	11.46
2451	NYSE	RMT	Mon, Sep 8, 2003	11.88	11.93	11.60	11.93
2450	NYSE	RMT	Fri, Sep 5, 2003	11.89	11.89	11.67	11.74
2449	NYSE	RMT	Thu, Sep 4, 2003	11.70	12.00	11.61	11.74
2448	NYSE	RMT	Wed, Sep 3, 2003	11.89	11.99	11.62	11.85
2447	NYSE	RMT	Tue, Sep 2, 2003	11.89	11.89	11.63	11.71
2446	NYSE	RMT	Fri, Aug 29, 2003	11.45	11.75	11.37	11.58
2445	NYSE	RMT	Thu, Aug 28, 2003	11.65	11.65	11.35	11.37
2444	NYSE	RMT	Wed, Aug 27, 2003	11.51	11.84	11.34	11.34
2443	NYSE	RMT	Tue, Aug 26, 2003	11.61	11.61	11.16	11.57
2442	NYSE	RMT	Mon, Aug 25, 2003	11.41	11.45	11.16	11.30
2441	NYSE	RMT	Fri, Aug 22, 2003	11.49	11.73	11.17	11.43
2440	NYSE	RMT	Thu, Aug 21, 2003	11.25	11.50	11.24	11.45
2439	NYSE	RMT	Wed, Aug 20, 2003	11.00	11.48	10.98	11.28
2438	NYSE	RMT	Tue, Aug 19, 2003	10.98	11.17	10.98	11.01
2437	NYSE	RMT	Mon, Aug 18, 2003	11.03	11.04	10.91	11.00
2436	NYSE	RMT	Fri, Aug 15, 2003	10.95	11.05	10.65	11.03
2435	NYSE	RMT	Thu, Aug 14, 2003	10.76	10.88	10.60	10.88
2434	NYSE	RMT	Wed, Aug 13, 2003	10.97	10.97	10.57	10.57
2433	NYSE	RMT	Tue, Aug 12, 2003	10.80	10.94	10.76	10.85
2432	NYSE	RMT	Mon, Aug 11, 2003	10.35	10.85	10.35	10.78
2431	NYSE	RMT	Fri, Aug 8, 2003	10.51	10.74	10.33	10.74
2430	NYSE	RMT	Thu, Aug 7, 2003	10.80	10.80	10.34	10.37
2429	NYSE	RMT	Wed, Aug 6, 2003	10.55	10.59	10.20	10.54
2428	NYSE	RMT	Tue, Aug 5, 2003	10.75	10.98	10.56	10.65
2427	NYSE	RMT	Mon, Aug 4, 2003	10.84	10.94	10.56	10.87
2426	NYSE	RMT	Fri, Aug 1, 2003	10.99	10.99	10.69	10.85
2425	NYSE	RMT	Thu, Jul 31, 2003	11.05	11.24	10.81	10.93
2424	NYSE	RMT	Wed, Jul 30, 2003	11.04	11.29	10.91	11.10
2423	NYSE	RMT	Tue, Jul 29, 2003	10.99	11.15	10.79	11.11
2422	NYSE	RMT	Mon, Jul 28, 2003	10.99	11.02	10.77	10.94
2421	NYSE	RMT	Fri, Jul 25, 2003	10.60	10.80	10.56	10.79
2420	NYSE	RMT	Thu, Jul 24, 2003	10.70	10.90	10.47	10.59
2419	NYSE	RMT	Wed, Jul 23, 2003	10.79	10.79	10.58	10.65
2418	NYSE	RMT	Tue, Jul 22, 2003	10.55	10.75	10.38	10.75
2417	NYSE	RMT	Mon, Jul 21, 2003	10.80	10.80	10.40	10.53
2416	NYSE	RMT	Fri, Jul 18, 2003	10.60	10.65	10.44	10.60
2415	NYSE	RMT	Thu, Jul 17, 2003	10.55	10.61	10.37	10.53
2414	NYSE	RMT	Wed, Jul 16, 2003	10.69	10.74	10.45	10.65
2413	NYSE	RMT	Tue, Jul 15, 2003	10.80	10.89	10.56	10.59
2412	NYSE	RMT	Mon, Jul 14, 2003	10.60	10.80	10.45	10.58
2411	NYSE	RMT	Fri, Jul 11, 2003	10.35	10.60	10.15	10.40
2410	NYSE	RMT	Thu, Jul 10, 2003	10.46	10.58	10.25	10.35
2409	NYSE	RMT	Wed, Jul 9, 2003	10.36	10.70	10.15	10.65
2408	NYSE	RMT	Tue, Jul 8, 2003	10.20	10.38	10.10	10.30
2407	NYSE	RMT	Mon, Jul 7, 2003	10.10	10.30	9.99	10.20
2406	NYSE	RMT	Thu, Jul 3, 2003	9.95	9.95	9.90	9.94
2405	NYSE	RMT	Wed, Jul 2, 2003	9.88	10.00	9.81	9.98
2404	NYSE	RMT	Tue, Jul 1, 2003	9.94	9.94	9.60	9.76
2403	NYSE	RMT	Mon, Jun 30, 2003	10.00	10.00	9.65	9.77
2402	NYSE	RMT	Fri, Jun 27, 2003	9.98	10.18	9.95	9.97
2401	NYSE	RMT	Thu, Jun 26, 2003	10.05	10.25	9.93	10.02
2400	NYSE	RMT	Wed, Jun 25, 2003	9.98	10.10	9.80	9.96
2399	NYSE	RMT	Tue, Jun 24, 2003	9.78	9.93	9.66	9.80
2398	NYSE	RMT	Mon, Jun 23, 2003	10.00	10.15	9.55	9.62
2397	NYSE	RMT	Fri, Jun 20, 2003	10.18	10.18	10.00	10.09
2396	NYSE	RMT	Thu, Jun 19, 2003	10.20	10.28	10.01	10.04
2395	NYSE	RMT	Wed, Jun 18, 2003	10.40	10.43	10.00	10.20
2394	NYSE	RMT	Tue, Jun 17, 2003	10.40	10.42	10.20	10.32
2393	NYSE	RMT	Mon, Jun 16, 2003	9.96	10.25	9.92	10.24
2392	NYSE	RMT	Fri, Jun 13, 2003	10.00	10.06	9.87	9.90
2391	NYSE	RMT	Thu, Jun 12, 2003	10.20	10.21	9.85	10.02
2390	NYSE	RMT	Wed, Jun 11, 2003	9.86	9.98	9.76	9.89
2389	NYSE	RMT	Tue, Jun 10, 2003	9.98	9.98	9.75	9.87
2388	NYSE	RMT	Mon, Jun 9, 2003	9.65	9.72	9.55	9.72
2387	NYSE	RMT	Fri, Jun 6, 2003	10.00	10.15	9.64	9.72
2386	NYSE	RMT	Thu, Jun 5, 2003	9.61	9.69	9.45	9.68
2385	NYSE	RMT	Wed, Jun 4, 2003	9.35	9.64	9.26	9.64
2384	NYSE	RMT	Tue, Jun 3, 2003	9.60	9.60	9.43	9.53
2383	NYSE	RMT	Mon, Jun 2, 2003	9.44	9.70	9.42	9.55
2382	NYSE	RMT	Fri, May 30, 2003	9.27	9.52	9.27	9.52
2381	NYSE	RMT	Thu, May 29, 2003	9.32	9.37	9.26	9.30
2380	NYSE	RMT	Wed, May 28, 2003	9.17	9.32	9.15	9.26
2379	NYSE	RMT	Tue, May 27, 2003	8.95	9.13	8.83	9.13
2378	NYSE	RMT	Fri, May 23, 2003	9.03	9.03	8.87	8.95
2377	NYSE	RMT	Thu, May 22, 2003	9.03	9.03	8.84	8.89
2376	NYSE	RMT	Wed, May 21, 2003	8.88	8.88	8.76	8.84
2375	NYSE	RMT	Tue, May 20, 2003	8.86	8.86	8.77	8.80
2374	NYSE	RMT	Mon, May 19, 2003	9.03	9.04	8.80	8.87
2373	NYSE	RMT	Fri, May 16, 2003	9.13	9.15	9.04	9.12
2372	NYSE	RMT	Thu, May 15, 2003	9.13	9.13	8.99	9.05
2371	NYSE	RMT	Wed, May 14, 2003	9.25	9.25	8.93	9.00
2370	NYSE	RMT	Tue, May 13, 2003	8.95	9.02	8.90	8.95
2369	NYSE	RMT	Mon, May 12, 2003	8.83	8.96	8.70	8.95
2368	NYSE	RMT	Fri, May 9, 2003	8.75	8.82	8.72	8.75
2367	NYSE	RMT	Thu, May 8, 2003	8.74	8.83	8.72	8.81
2366	NYSE	RMT	Wed, May 7, 2003	8.85	8.85	8.75	8.80
2365	NYSE	RMT	Tue, May 6, 2003	8.73	8.85	8.71	8.72
2364	NYSE	RMT	Mon, May 5, 2003	8.73	8.73	8.63	8.70
2363	NYSE	RMT	Fri, May 2, 2003	8.44	8.61	8.32	8.56
2362	NYSE	RMT	Thu, May 1, 2003	8.47	8.50	8.36	8.40
2361	NYSE	RMT	Wed, Apr 30, 2003	8.33	8.47	8.30	8.42
2360	NYSE	RMT	Tue, Apr 29, 2003	8.33	8.45	8.32	8.36
2359	NYSE	RMT	Mon, Apr 28, 2003	8.50	8.50	8.25	8.36
2358	NYSE	RMT	Fri, Apr 25, 2003	8.23	8.28	8.21	8.23
2357	NYSE	RMT	Thu, Apr 24, 2003	8.27	8.35	8.20	8.25
2356	NYSE	RMT	Wed, Apr 23, 2003	8.27	8.48	8.16	8.28
2355	NYSE	RMT	Tue, Apr 22, 2003	8.11	8.24	8.10	8.18
2354	NYSE	RMT	Mon, Apr 21, 2003	8.31	8.31	8.00	8.16
2353	NYSE	RMT	Thu, Apr 17, 2003	7.96	8.07	7.96	8.04
2352	NYSE	RMT	Wed, Apr 16, 2003	8.51	8.51	7.97	8.01
2351	NYSE	RMT	Tue, Apr 15, 2003	7.90	8.10	7.90	8.06
2350	NYSE	RMT	Mon, Apr 14, 2003	7.90	8.10	7.90	8.02
2349	NYSE	RMT	Fri, Apr 11, 2003	8.00	8.00	7.91	7.95
2348	NYSE	RMT	Thu, Apr 10, 2003	7.91	7.97	7.82	7.92
2347	NYSE	RMT	Wed, Apr 9, 2003	7.99	7.99	7.90	7.92
2346	NYSE	RMT	Tue, Apr 8, 2003	8.11	8.11	7.93	8.00
2345	NYSE	RMT	Mon, Apr 7, 2003	8.13	8.23	7.97	7.97
2344	NYSE	RMT	Fri, Apr 4, 2003	7.93	8.06	7.86	7.95
2343	NYSE	RMT	Thu, Apr 3, 2003	7.91	7.97	7.80	7.93
2342	NYSE	RMT	Wed, Apr 2, 2003	7.91	7.91	7.78	7.89
2341	NYSE	RMT	Tue, Apr 1, 2003	7.70	7.78	7.68	7.74
2340	NYSE	RMT	Mon, Mar 31, 2003	7.69	7.70	7.55	7.68
2339	NYSE	RMT	Fri, Mar 28, 2003	7.73	7.88	7.73	7.78
2338	NYSE	RMT	Thu, Mar 27, 2003	7.66	7.76	7.66	7.75
2337	NYSE	RMT	Wed, Mar 26, 2003	7.88	7.88	7.66	7.79
2336	NYSE	RMT	Tue, Mar 25, 2003	7.72	7.89	7.72	7.87
2335	NYSE	RMT	Mon, Mar 24, 2003	7.89	7.89	7.60	7.71
2334	NYSE	RMT	Fri, Mar 21, 2003	7.91	7.93	7.84	7.87
2333	NYSE	RMT	Thu, Mar 20, 2003	7.77	7.86	7.71	7.82
2332	NYSE	RMT	Wed, Mar 19, 2003	7.83	7.95	7.76	7.86
2331	NYSE	RMT	Tue, Mar 18, 2003	8.09	8.09	7.76	7.79
2330	NYSE	RMT	Mon, Mar 17, 2003	7.51	7.81	7.51	7.75
2329	NYSE	RMT	Fri, Mar 14, 2003	7.58	7.76	7.50	7.59
2328	NYSE	RMT	Thu, Mar 13, 2003	7.43	7.61	7.43	7.56
2327	NYSE	RMT	Wed, Mar 12, 2003	7.50	7.50	7.35	7.40
2326	NYSE	RMT	Tue, Mar 11, 2003	7.67	7.76	7.40	7.41
2325	NYSE	RMT	Mon, Mar 10, 2003	7.70	7.70	7.52	7.52
2324	NYSE	RMT	Fri, Mar 7, 2003	7.73	7.76	7.69	7.72
2323	NYSE	RMT	Thu, Mar 6, 2003	7.90	7.90	7.73	7.77
2322	NYSE	RMT	Wed, Mar 5, 2003	7.89	7.89	7.73	7.86
2321	NYSE	RMT	Tue, Mar 4, 2003	8.01	8.03	7.90	7.91
2320	NYSE	RMT	Mon, Mar 3, 2003	8.13	8.15	8.08	8.10
2319	NYSE	RMT	Fri, Feb 28, 2003	8.17	8.17	8.05	8.11
2318	NYSE	RMT	Thu, Feb 27, 2003	8.10	8.10	8.05	8.09
2317	NYSE	RMT	Wed, Feb 26, 2003	8.09	8.09	7.95	8.09
2316	NYSE	RMT	Tue, Feb 25, 2003	8.20	8.20	7.99	8.10
2315	NYSE	RMT	Mon, Feb 24, 2003	8.14	8.14	7.98	8.05
2314	NYSE	RMT	Fri, Feb 21, 2003	8.05	8.12	8.02	8.08
2313	NYSE	RMT	Thu, Feb 20, 2003	7.99	8.10	7.99	8.01
2312	NYSE	RMT	Wed, Feb 19, 2003	8.03	8.14	7.95	8.05
2311	NYSE	RMT	Tue, Feb 18, 2003	7.74	8.22	7.74	8.09
2310	NYSE	RMT	Fri, Feb 14, 2003	8.00	8.20	7.91	8.00
2309	NYSE	RMT	Thu, Feb 13, 2003	8.17	8.17	7.57	7.92
2308	NYSE	RMT	Wed, Feb 12, 2003	8.20	8.20	8.01	8.08
2307	NYSE	RMT	Tue, Feb 11, 2003	8.20	8.23	8.17	8.20
2306	NYSE	RMT	Mon, Feb 10, 2003	8.26	8.29	8.15	8.18
2305	NYSE	RMT	Fri, Feb 7, 2003	8.34	8.44	8.25	8.29
2304	NYSE	RMT	Thu, Feb 6, 2003	8.30	8.38	8.28	8.31
2303	NYSE	RMT	Wed, Feb 5, 2003	8.44	8.53	8.31	8.36
2302	NYSE	RMT	Tue, Feb 4, 2003	8.33	8.33	8.26	8.31
2301	NYSE	RMT	Mon, Feb 3, 2003	8.49	8.49	8.31	8.31
2300	NYSE	RMT	Fri, Jan 31, 2003	8.44	8.44	8.30	8.38
2299	NYSE	RMT	Thu, Jan 30, 2003	8.48	8.48	8.36	8.36
2298	NYSE	RMT	Wed, Jan 29, 2003	8.40	8.48	8.33	8.46
2297	NYSE	RMT	Tue, Jan 28, 2003	8.46	8.46	8.36	8.46
2296	NYSE	RMT	Mon, Jan 27, 2003	8.50	8.50	8.32	8.39
2295	NYSE	RMT	Fri, Jan 24, 2003	8.75	8.75	8.48	8.50
2294	NYSE	RMT	Thu, Jan 23, 2003	8.64	8.70	8.62	8.66
2293	NYSE	RMT	Wed, Jan 22, 2003	8.71	8.73	8.57	8.65
2292	NYSE	RMT	Tue, Jan 21, 2003	8.80	8.80	8.67	8.73
2291	NYSE	RMT	Fri, Jan 17, 2003	8.74	8.84	8.69	8.73
2290	NYSE	RMT	Thu, Jan 16, 2003	8.75	8.89	8.75	8.85
2289	NYSE	RMT	Wed, Jan 15, 2003	8.85	8.90	8.73	8.85
2288	NYSE	RMT	Tue, Jan 14, 2003	8.74	8.85	8.70	8.83
2287	NYSE	RMT	Mon, Jan 13, 2003	8.84	8.84	8.74	8.74
2286	NYSE	RMT	Fri, Jan 10, 2003	8.77	8.83	8.70	8.75
2285	NYSE	RMT	Thu, Jan 9, 2003	8.80	8.80	8.67	8.77
2284	NYSE	RMT	Wed, Jan 8, 2003	8.76	8.79	8.59	8.74
2283	NYSE	RMT	Tue, Jan 7, 2003	8.85	8.85	8.75	8.76
2282	NYSE	RMT	Mon, Jan 6, 2003	8.82	8.82	8.65	8.80
2281	NYSE	RMT	Fri, Jan 3, 2003	8.65	8.72	8.61	8.72
2280	NYSE	RMT	Thu, Jan 2, 2003	8.54	8.65	8.50	8.60
2279	NYSE	RMT	Tue, Dec 31, 2002	8.55	8.55	8.30	8.44
2278	NYSE	RMT	Mon, Dec 30, 2002	8.47	8.54	8.41	8.54
2277	NYSE	RMT	Fri, Dec 27, 2002	8.52	8.55	8.47	8.48
2276	NYSE	RMT	Thu, Dec 26, 2002	8.52	8.54	8.47	8.52
2275	NYSE	RMT	Tue, Dec 24, 2002	8.43	8.50	8.42	8.45
2274	NYSE	RMT	Mon, Dec 23, 2002	8.55	8.55	8.40	8.48
2273	NYSE	RMT	Fri, Dec 20, 2002	8.54	8.54	8.40	8.40
2272	NYSE	RMT	Thu, Dec 19, 2002	8.54	8.54	8.41	8.46
2271	NYSE	RMT	Wed, Dec 18, 2002	8.51	8.55	8.48	8.55
2270	NYSE	RMT	Tue, Dec 17, 2002	8.58	8.58	8.40	8.58
2269	NYSE	RMT	Mon, Dec 16, 2002	8.67	8.67	8.53	8.53
2268	NYSE	RMT	Fri, Dec 13, 2002	8.64	8.64	8.43	8.56
2267	NYSE	RMT	Thu, Dec 12, 2002	8.70	8.71	8.58	8.62
2266	NYSE	RMT	Wed, Dec 11, 2002	8.72	8.75	8.59	8.64
2265	NYSE	RMT	Tue, Dec 10, 2002	8.58	8.71	8.56	8.62
2264	NYSE	RMT	Mon, Dec 9, 2002	8.98	8.98	8.51	8.61
2263	NYSE	RMT	Fri, Dec 6, 2002	8.72	8.86	8.64	8.75
2262	NYSE	RMT	Thu, Dec 5, 2002	9.06	9.07	8.71	8.71
2261	NYSE	RMT	Wed, Dec 4, 2002	9.05	9.05	8.70	8.84
2260	NYSE	RMT	Tue, Dec 3, 2002	9.29	9.29	9.04	9.18
2259	NYSE	RMT	Mon, Dec 2, 2002	9.38	9.48	9.21	9.35
2258	NYSE	RMT	Fri, Nov 29, 2002	9.40	9.62	9.16	9.17
2257	NYSE	RMT	Wed, Nov 27, 2002	9.20	9.40	9.12	9.20
2256	NYSE	RMT	Tue, Nov 26, 2002	9.11	9.11	9.01	9.04
2255	NYSE	RMT	Mon, Nov 25, 2002	8.93	9.10	8.93	9.10
2254	NYSE	RMT	Fri, Nov 22, 2002	8.94	9.07	8.88	8.94
2253	NYSE	RMT	Thu, Nov 21, 2002	8.77	8.88	8.67	8.88
2252	NYSE	RMT	Wed, Nov 20, 2002	8.60	8.75	8.56	8.73
2251	NYSE	RMT	Tue, Nov 19, 2002	8.62	8.63	8.35	8.63
2250	NYSE	RMT	Mon, Nov 18, 2002	8.68	8.69	8.58	8.65
2249	NYSE	RMT	Fri, Nov 15, 2002	8.65	8.68	8.57	8.68
2248	NYSE	RMT	Thu, Nov 14, 2002	8.57	8.68	8.44	8.66
2247	NYSE	RMT	Wed, Nov 13, 2002	8.44	8.58	8.19	8.44
2246	NYSE	RMT	Tue, Nov 12, 2002	8.47	8.55	8.39	8.47
2245	NYSE	RMT	Mon, Nov 11, 2002	8.61	8.68	8.55	8.61
2244	NYSE	RMT	Fri, Nov 8, 2002	8.61	8.68	8.57	8.67
2243	NYSE	RMT	Thu, Nov 7, 2002	8.70	8.71	8.56	8.60
2242	NYSE	RMT	Wed, Nov 6, 2002	8.77	8.90	8.66	8.75
2241	NYSE	RMT	Tue, Nov 5, 2002	8.73	8.90	8.59	8.65
2240	NYSE	RMT	Mon, Nov 4, 2002	8.60	8.72	8.51	8.60
2239	NYSE	RMT	Fri, Nov 1, 2002	8.38	8.46	8.36	8.40
2238	NYSE	RMT	Thu, Oct 31, 2002	8.34	8.44	8.32	8.38
2237	NYSE	RMT	Wed, Oct 30, 2002	8.08	8.30	8.08	8.30
2236	NYSE	RMT	Tue, Oct 29, 2002	8.15	8.29	7.96	8.05
2235	NYSE	RMT	Mon, Oct 28, 2002	8.23	8.37	8.17	8.18
2234	NYSE	RMT	Fri, Oct 25, 2002	8.19	8.24	8.11	8.17
2233	NYSE	RMT	Thu, Oct 24, 2002	8.23	8.24	8.12	8.17
2232	NYSE	RMT	Wed, Oct 23, 2002	8.08	8.16	7.91	8.05
2231	NYSE	RMT	Tue, Oct 22, 2002	8.16	8.18	8.03	8.14
2230	NYSE	RMT	Mon, Oct 21, 2002	8.10	8.19	8.00	8.17
2229	NYSE	RMT	Fri, Oct 18, 2002	8.18	8.18	7.92	8.10
2228	NYSE	RMT	Thu, Oct 17, 2002	7.94	8.09	7.72	8.09
2227	NYSE	RMT	Wed, Oct 16, 2002	7.87	7.87	7.53	7.76
2226	NYSE	RMT	Tue, Oct 15, 2002	7.67	7.90	7.58	7.77
2225	NYSE	RMT	Mon, Oct 14, 2002	7.62	7.74	7.44	7.67
2224	NYSE	RMT	Fri, Oct 11, 2002	7.44	7.75	7.41	7.69
2223	NYSE	RMT	Thu, Oct 10, 2002	7.47	7.51	7.26	7.26
2222	NYSE	RMT	Wed, Oct 9, 2002	7.80	7.84	7.41	7.41
2221	NYSE	RMT	Tue, Oct 8, 2002	7.71	7.88	7.41	7.58
2220	NYSE	RMT	Mon, Oct 7, 2002	7.90	7.91	7.60	7.65
2219	NYSE	RMT	Fri, Oct 4, 2002	8.03	8.08	7.83	7.83
2218	NYSE	RMT	Thu, Oct 3, 2002	8.24	8.24	8.07	8.07
2217	NYSE	RMT	Wed, Oct 2, 2002	8.30	8.35	8.03	8.03
2216	NYSE	RMT	Tue, Oct 1, 2002	8.25	8.50	8.03	8.48
2215	NYSE	RMT	Mon, Sep 30, 2002	8.27	8.27	7.98	8.14
2214	NYSE	RMT	Fri, Sep 27, 2002	8.42	8.43	8.05	8.24
2213	NYSE	RMT	Thu, Sep 26, 2002	8.35	8.76	8.23	8.36
2212	NYSE	RMT	Wed, Sep 25, 2002	8.24	8.37	7.96	8.13
2211	NYSE	RMT	Tue, Sep 24, 2002	8.53	8.74	8.15	8.15
2210	NYSE	RMT	Mon, Sep 23, 2002	8.94	9.82	8.51	8.52
2209	NYSE	RMT	Fri, Sep 20, 2002	8.74	8.99	8.30	8.76
2208	NYSE	RMT	Thu, Sep 19, 2002	9.03	9.06	8.86	9.04
2207	NYSE	RMT	Wed, Sep 18, 2002	9.30	9.30	8.66	9.18
2206	NYSE	RMT	Tue, Sep 17, 2002	9.34	9.39	9.27	9.30
2205	NYSE	RMT	Mon, Sep 16, 2002	9.29	9.38	9.17	9.38
2204	NYSE	RMT	Fri, Sep 13, 2002	9.15	9.32	9.15	9.21
2203	NYSE	RMT	Thu, Sep 12, 2002	9.41	9.66	9.05	9.20
2202	NYSE	RMT	Wed, Sep 11, 2002	9.31	9.45	9.27	9.42
2201	NYSE	RMT	Tue, Sep 10, 2002	9.30	9.32	9.22	9.32
2200	NYSE	RMT	Mon, Sep 9, 2002	9.18	9.41	9.17	9.17
2199	NYSE	RMT	Fri, Sep 6, 2002	9.25	9.44	9.20	9.44
2198	NYSE	RMT	Thu, Sep 5, 2002	9.35	9.50	9.13	9.20
2197	NYSE	RMT	Wed, Sep 4, 2002	9.49	9.49	9.27	9.35
2196	NYSE	RMT	Tue, Sep 3, 2002	9.70	9.79	9.00	9.68
2195	NYSE	RMT	Fri, Aug 30, 2002	9.70	9.79	9.64	9.79
2194	NYSE	RMT	Thu, Aug 29, 2002	9.65	9.70	9.60	9.70
2193	NYSE	RMT	Wed, Aug 28, 2002	9.71	9.83	9.46	9.83
2192	NYSE	RMT	Tue, Aug 27, 2002	9.95	10.09	9.70	9.70
2191	NYSE	RMT	Mon, Aug 26, 2002	9.93	10.20	9.90	10.05
2190	NYSE	RMT	Fri, Aug 23, 2002	10.24	10.24	9.85	10.20
2189	NYSE	RMT	Thu, Aug 22, 2002	9.91	10.24	9.69	10.24
2188	NYSE	RMT	Wed, Aug 21, 2002	9.65	9.88	9.55	9.88
2187	NYSE	RMT	Tue, Aug 20, 2002	9.76	9.86	9.45	9.64
2186	NYSE	RMT	Mon, Aug 19, 2002	9.74	9.99	9.55	9.99
2185	NYSE	RMT	Fri, Aug 16, 2002	9.79	9.79	9.51	9.51
2184	NYSE	RMT	Thu, Aug 15, 2002	9.68	9.84	9.50	9.84
2183	NYSE	RMT	Wed, Aug 14, 2002	9.67	9.67	9.41	9.67
2182	NYSE	RMT	Tue, Aug 13, 2002	9.60	9.70	9.45	9.45
2181	NYSE	RMT	Mon, Aug 12, 2002	9.33	9.60	9.27	9.45
2180	NYSE	RMT	Fri, Aug 9, 2002	9.59	9.59	9.35	9.40
2179	NYSE	RMT	Thu, Aug 8, 2002	9.40	9.63	9.15	9.27
2178	NYSE	RMT	Wed, Aug 7, 2002	9.41	9.56	9.07	9.07
2177	NYSE	RMT	Tue, Aug 6, 2002	9.00	9.40	9.00	9.35
2176	NYSE	RMT	Mon, Aug 5, 2002	9.38	9.38	8.71	8.90
2175	NYSE	RMT	Fri, Aug 2, 2002	9.28	9.40	9.10	9.30
2174	NYSE	RMT	Thu, Aug 1, 2002	9.62	9.63	9.35	9.41
2173	NYSE	RMT	Wed, Jul 31, 2002	9.51	9.60	9.41	9.60
2172	NYSE	RMT	Tue, Jul 30, 2002	9.75	10.07	9.36	9.69
2171	NYSE	RMT	Mon, Jul 29, 2002	9.45	10.83	9.45	9.76
2170	NYSE	RMT	Fri, Jul 26, 2002	9.40	9.40	9.26	9.35
2169	NYSE	RMT	Thu, Jul 25, 2002	9.33	9.42	9.17	9.34
2168	NYSE	RMT	Wed, Jul 24, 2002	9.05	9.15	8.01	9.14
2167	NYSE	RMT	Tue, Jul 23, 2002	9.45	9.59	8.56	9.18
2166	NYSE	RMT	Mon, Jul 22, 2002	9.87	9.87	9.31	9.44
2165	NYSE	RMT	Fri, Jul 19, 2002	9.90	10.00	9.36	9.87
2164	NYSE	RMT	Thu, Jul 18, 2002	10.25	10.40	10.08	10.22
2163	NYSE	RMT	Wed, Jul 17, 2002	10.18	10.41	10.08	10.19
2162	NYSE	RMT	Tue, Jul 16, 2002	10.30	10.30	10.02	10.07
2161	NYSE	RMT	Mon, Jul 15, 2002	10.68	10.69	9.87	10.15
2160	NYSE	RMT	Fri, Jul 12, 2002	10.60	10.74	10.52	10.52
2159	NYSE	RMT	Thu, Jul 11, 2002	10.70	10.71	10.40	10.60
2158	NYSE	RMT	Wed, Jul 10, 2002	10.99	11.00	10.71	10.71
2157	NYSE	RMT	Tue, Jul 9, 2002	10.85	11.00	10.70	10.88
2156	NYSE	RMT	Mon, Jul 8, 2002	11.13	11.31	10.82	10.89
2155	NYSE	RMT	Fri, Jul 5, 2002	10.80	11.20	10.80	11.14
2154	NYSE	RMT	Wed, Jul 3, 2002	10.85	11.07	10.50	10.97
2153	NYSE	RMT	Tue, Jul 2, 2002	11.42	11.42	10.47	11.10
2152	NYSE	RMT	Mon, Jul 1, 2002	11.68	11.69	11.45	11.60
2151	NYSE	RMT	Fri, Jun 28, 2002	11.47	11.74	11.18	11.68
2150	NYSE	RMT	Thu, Jun 27, 2002	10.97	11.42	10.97	11.17
2149	NYSE	RMT	Wed, Jun 26, 2002	11.01	11.31	10.51	11.24
2148	NYSE	RMT	Tue, Jun 25, 2002	11.20	11.95	11.16	11.36
2147	NYSE	RMT	Mon, Jun 24, 2002	11.50	11.51	11.05	11.40
2146	NYSE	RMT	Fri, Jun 21, 2002	11.32	11.55	11.05	11.49
2145	NYSE	RMT	Thu, Jun 20, 2002	11.62	11.62	11.31	11.40
2144	NYSE	RMT	Wed, Jun 19, 2002	11.65	11.72	11.15	11.54
2143	NYSE	RMT	Tue, Jun 18, 2002	11.62	11.98	11.52	11.65
2142	NYSE	RMT	Mon, Jun 17, 2002	11.29	11.54	11.10	11.54
2141	NYSE	RMT	Fri, Jun 14, 2002	11.20	11.27	11.10	11.20
2140	NYSE	RMT	Thu, Jun 13, 2002	11.18	11.25	11.01	11.25
2139	NYSE	RMT	Wed, Jun 12, 2002	11.16	11.25	11.16	11.16
2138	NYSE	RMT	Tue, Jun 11, 2002	11.34	11.47	11.14	11.14
2137	NYSE	RMT	Mon, Jun 10, 2002	11.05	11.39	11.04	11.25
2136	NYSE	RMT	Fri, Jun 7, 2002	10.95	11.16	10.79	11.16
2135	NYSE	RMT	Thu, Jun 6, 2002	11.24	11.38	11.01	11.22
2134	NYSE	RMT	Wed, Jun 5, 2002	11.51	11.64	11.16	11.38
2133	NYSE	RMT	Tue, Jun 4, 2002	11.85	11.85	11.45	11.50
2132	NYSE	RMT	Mon, Jun 3, 2002	12.24	12.30	11.86	11.91
2131	NYSE	RMT	Fri, May 31, 2002	12.29	12.30	12.05	12.24
2130	NYSE	RMT	Thu, May 30, 2002	12.35	12.47	12.18	12.29
2129	NYSE	RMT	Wed, May 29, 2002	12.48	12.54	12.31	12.46
2128	NYSE	RMT	Tue, May 28, 2002	12.50	12.85	12.46	12.50
2127	NYSE	RMT	Fri, May 24, 2002	12.76	12.82	12.54	12.65
2126	NYSE	RMT	Thu, May 23, 2002	12.77	12.80	12.59	12.63
2125	NYSE	RMT	Wed, May 22, 2002	12.40	12.59	12.32	12.54
2124	NYSE	RMT	Tue, May 21, 2002	12.70	12.71	12.45	12.50
2123	NYSE	RMT	Mon, May 20, 2002	12.76	12.80	12.56	12.59
2122	NYSE	RMT	Fri, May 17, 2002	12.81	12.91	12.71	12.79
2121	NYSE	RMT	Thu, May 16, 2002	12.87	12.88	12.68	12.70
2120	NYSE	RMT	Wed, May 15, 2002	12.96	13.02	12.75	12.81
2119	NYSE	RMT	Tue, May 14, 2002	12.76	12.96	12.65	12.73
2118	NYSE	RMT	Mon, May 13, 2002	12.65	12.97	12.53	12.67
2117	NYSE	RMT	Fri, May 10, 2002	12.81	12.90	12.65	12.65
2116	NYSE	RMT	Thu, May 9, 2002	13.15	13.15	12.87	12.92
2115	NYSE	RMT	Wed, May 8, 2002	12.98	13.05	12.82	13.01
2114	NYSE	RMT	Tue, May 7, 2002	13.00	13.19	12.85	12.90
2113	NYSE	RMT	Mon, May 6, 2002	12.91	13.03	12.90	13.03
2112	NYSE	RMT	Fri, May 3, 2002	12.87	12.95	12.80	12.93
2111	NYSE	RMT	Thu, May 2, 2002	12.51	12.93	12.50	12.92
2110	NYSE	RMT	Wed, May 1, 2002	12.58	12.71	12.56	12.71
2109	NYSE	RMT	Tue, Apr 30, 2002	12.75	12.75	12.39	12.55
2108	NYSE	RMT	Mon, Apr 29, 2002	12.75	12.92	12.50	12.67
2107	NYSE	RMT	Fri, Apr 26, 2002	13.00	13.12	12.85	12.88
2106	NYSE	RMT	Thu, Apr 25, 2002	12.92	12.97	12.83	12.94
2105	NYSE	RMT	Wed, Apr 24, 2002	12.76	12.98	12.76	12.82
2104	NYSE	RMT	Tue, Apr 23, 2002	12.77	13.00	12.60	12.83
2103	NYSE	RMT	Mon, Apr 22, 2002	12.96	12.96	12.63	12.77
2102	NYSE	RMT	Fri, Apr 19, 2002	12.89	13.00	12.81	12.85
2101	NYSE	RMT	Thu, Apr 18, 2002	12.82	12.99	12.51	12.84
2100	NYSE	RMT	Wed, Apr 17, 2002	12.80	13.08	12.75	12.80
2099	NYSE	RMT	Tue, Apr 16, 2002	12.29	12.80	12.22	12.80
2098	NYSE	RMT	Mon, Apr 15, 2002	12.11	12.31	12.06	12.25
2097	NYSE	RMT	Fri, Apr 12, 2002	11.87	12.06	11.80	12.05
2096	NYSE	RMT	Thu, Apr 11, 2002	11.91	11.92	11.70	11.92
2095	NYSE	RMT	Wed, Apr 10, 2002	12.03	12.04	11.81	11.98
2094	NYSE	RMT	Tue, Apr 9, 2002	11.98	12.05	11.85	11.90
2093	NYSE	RMT	Mon, Apr 8, 2002	11.93	12.00	11.71	11.98
2092	NYSE	RMT	Fri, Apr 5, 2002	11.98	11.98	11.73	11.89
2091	NYSE	RMT	Thu, Apr 4, 2002	11.95	11.97	11.81	11.93
2090	NYSE	RMT	Wed, Apr 3, 2002	12.02	12.08	11.91	11.91
2089	NYSE	RMT	Tue, Apr 2, 2002	12.00	12.09	11.91	11.96
2088	NYSE	RMT	Mon, Apr 1, 2002	12.00	12.08	11.88	11.90
2087	NYSE	RMT	Thu, Mar 28, 2002	11.94	12.05	11.78	12.04
2086	NYSE	RMT	Wed, Mar 27, 2002	11.95	12.05	11.90	11.98
2085	NYSE	RMT	Tue, Mar 26, 2002	11.93	11.95	11.76	11.94
2084	NYSE	RMT	Mon, Mar 25, 2002	11.84	11.95	11.71	11.91
2083	NYSE	RMT	Fri, Mar 22, 2002	11.67	11.81	11.67	11.70
2082	NYSE	RMT	Thu, Mar 21, 2002	11.61	11.71	11.51	11.69
2081	NYSE	RMT	Wed, Mar 20, 2002	11.76	11.76	11.65	11.76
2080	NYSE	RMT	Tue, Mar 19, 2002	11.75	11.85	11.66	11.80
2079	NYSE	RMT	Mon, Mar 18, 2002	11.71	11.80	11.50	11.63
2078	NYSE	RMT	Fri, Mar 15, 2002	11.46	11.64	11.44	11.63
2077	NYSE	RMT	Thu, Mar 14, 2002	11.50	11.60	11.36	11.46
2076	NYSE	RMT	Wed, Mar 13, 2002	11.59	11.65	11.36	11.52
2075	NYSE	RMT	Tue, Mar 12, 2002	11.58	11.78	11.25	11.58
2074	NYSE	RMT	Mon, Mar 11, 2002	11.59	11.70	11.50	11.60
2073	NYSE	RMT	Fri, Mar 8, 2002	11.30	11.59	11.25	11.52
2072	NYSE	RMT	Thu, Mar 7, 2002	11.04	11.47	11.03	11.26
2071	NYSE	RMT	Wed, Mar 6, 2002	10.90	11.11	10.80	11.00
2070	NYSE	RMT	Tue, Mar 5, 2002	11.19	11.75	10.05	10.85
2069	NYSE	RMT	Mon, Mar 4, 2002	10.94	11.15	10.86	10.95
2068	NYSE	RMT	Fri, Mar 1, 2002	10.85	10.90	10.77	10.85
2067	NYSE	RMT	Thu, Feb 28, 2002	10.86	10.90	10.85	10.90
2066	NYSE	RMT	Wed, Feb 27, 2002	10.86	11.05	10.76	10.77
2065	NYSE	RMT	Tue, Feb 26, 2002	10.83	10.88	10.65	10.87
2064	NYSE	RMT	Mon, Feb 25, 2002	10.45	10.83	10.45	10.71
2063	NYSE	RMT	Fri, Feb 22, 2002	10.66	10.73	10.27	10.60
2062	NYSE	RMT	Thu, Feb 21, 2002	10.84	10.84	10.68	10.79
2061	NYSE	RMT	Wed, Feb 20, 2002	10.89	10.89	10.70	10.83
2060	NYSE	RMT	Tue, Feb 19, 2002	10.96	10.96	10.71	10.80
2059	NYSE	RMT	Fri, Feb 15, 2002	10.60	11.03	10.60	10.97
2058	NYSE	RMT	Thu, Feb 14, 2002	10.60	10.80	10.50	10.71
2057	NYSE	RMT	Wed, Feb 13, 2002	10.66	10.83	10.56	10.70
2056	NYSE	RMT	Tue, Feb 12, 2002	10.70	10.70	10.42	10.59
2055	NYSE	RMT	Mon, Feb 11, 2002	10.74	10.75	10.40	10.75
2054	NYSE	RMT	Fri, Feb 8, 2002	10.75	10.77	10.60	10.75
2053	NYSE	RMT	Thu, Feb 7, 2002	10.61	10.70	10.55	10.70
2052	NYSE	RMT	Wed, Feb 6, 2002	10.75	10.85	10.55	10.75
2051	NYSE	RMT	Tue, Feb 5, 2002	10.74	10.81	10.55	10.55
2050	NYSE	RMT	Mon, Feb 4, 2002	10.61	10.69	10.58	10.60
2049	NYSE	RMT	Fri, Feb 1, 2002	10.56	10.76	10.52	10.65
2048	NYSE	RMT	Thu, Jan 31, 2002	10.70	10.95	10.70	10.75
2047	NYSE	RMT	Wed, Jan 30, 2002	10.62	10.84	10.62	10.82
2046	NYSE	RMT	Tue, Jan 29, 2002	10.79	11.00	10.46	10.62
2045	NYSE	RMT	Mon, Jan 28, 2002	10.84	10.90	10.58	10.79
2044	NYSE	RMT	Fri, Jan 25, 2002	10.54	10.85	10.54	10.85
2043	NYSE	RMT	Thu, Jan 24, 2002	10.60	10.78	10.60	10.77
2042	NYSE	RMT	Wed, Jan 23, 2002	10.60	10.60	10.51	10.60
2041	NYSE	RMT	Tue, Jan 22, 2002	10.70	10.70	10.58	10.60
2040	NYSE	RMT	Fri, Jan 18, 2002	10.70	10.82	10.50	10.70
2039	NYSE	RMT	Thu, Jan 17, 2002	10.71	10.84	10.70	10.75
2038	NYSE	RMT	Wed, Jan 16, 2002	10.76	11.13	10.75	10.75
2037	NYSE	RMT	Tue, Jan 15, 2002	10.78	11.00	10.70	10.85
2036	NYSE	RMT	Mon, Jan 14, 2002	10.85	11.19	10.83	10.85
2035	NYSE	RMT	Fri, Jan 11, 2002	10.90	10.90	10.85	10.89
2034	NYSE	RMT	Thu, Jan 10, 2002	10.95	10.95	10.85	10.89
2033	NYSE	RMT	Wed, Jan 9, 2002	10.90	11.19	10.81	10.95
2032	NYSE	RMT	Tue, Jan 8, 2002	11.02	11.09	10.66	10.90
2031	NYSE	RMT	Mon, Jan 7, 2002	11.00	11.37	10.60	10.99
2030	NYSE	RMT	Fri, Jan 4, 2002	10.79	11.00	10.70	10.95
2029	NYSE	RMT	Thu, Jan 3, 2002	10.46	10.60	10.37	10.60
2028	NYSE	RMT	Wed, Jan 2, 2002	10.49	10.49	10.35	10.40
2027	NYSE	RMT	Mon, Dec 31, 2001	10.38	10.50	9.75	10.50
2026	NYSE	RMT	Fri, Dec 28, 2001	10.18	10.44	9.90	10.20
2025	NYSE	RMT	Thu, Dec 27, 2001	10.29	10.34	10.20	10.33
2024	NYSE	RMT	Wed, Dec 26, 2001	10.10	10.34	9.97	10.34
2023	NYSE	RMT	Mon, Dec 24, 2001	10.08	10.08	10.07	10.08
2022	NYSE	RMT	Fri, Dec 21, 2001	10.05	10.10	9.92	10.07
2021	NYSE	RMT	Thu, Dec 20, 2001	10.10	10.13	10.00	10.13
2020	NYSE	RMT	Wed, Dec 19, 2001	10.05	10.10	9.92	10.10
2019	NYSE	RMT	Tue, Dec 18, 2001	10.12	10.12	9.94	10.05
2018	NYSE	RMT	Mon, Dec 17, 2001	10.13	10.13	9.85	10.12
2017	NYSE	RMT	Fri, Dec 14, 2001	10.02	10.08	9.80	10.08
2016	NYSE	RMT	Thu, Dec 13, 2001	9.88	10.07	9.88	9.88
2015	NYSE	RMT	Wed, Dec 12, 2001	9.86	9.99	9.86	9.88
2014	NYSE	RMT	Tue, Dec 11, 2001	9.81	9.95	9.80	9.90
2013	NYSE	RMT	Mon, Dec 10, 2001	10.02	10.02	9.74	9.90
2012	NYSE	RMT	Fri, Dec 7, 2001	10.08	10.19	9.57	10.00
2011	NYSE	RMT	Thu, Dec 6, 2001	10.09	10.09	9.78	9.99
2010	NYSE	RMT	Wed, Dec 5, 2001	9.75	10.00	9.73	9.95
2009	NYSE	RMT	Tue, Dec 4, 2001	9.89	9.89	9.50	9.54
2008	NYSE	RMT	Mon, Dec 3, 2001	10.15	10.40	10.10	10.20
2007	NYSE	RMT	Fri, Nov 30, 2001	10.19	10.25	10.03	10.15
2006	NYSE	RMT	Thu, Nov 29, 2001	10.05	10.40	9.96	10.17
2005	NYSE	RMT	Wed, Nov 28, 2001	10.01	10.05	9.95	10.00
2004	NYSE	RMT	Tue, Nov 27, 2001	9.95	10.20	9.80	10.04
2003	NYSE	RMT	Mon, Nov 26, 2001	9.90	10.00	9.82	9.98
2002	NYSE	RMT	Fri, Nov 23, 2001	9.73	9.90	9.73	9.76
2001	NYSE	RMT	Wed, Nov 21, 2001	9.73	9.85	9.66	9.70
2000	NYSE	RMT	Tue, Nov 20, 2001	10.00	10.00	9.66	9.71
1999	NYSE	RMT	Mon, Nov 19, 2001	9.87	10.20	9.80	9.85
1998	NYSE	RMT	Fri, Nov 16, 2001	9.75	9.88	9.75	9.87
1997	NYSE	RMT	Thu, Nov 15, 2001	9.77	9.90	9.76	9.87
1996	NYSE	RMT	Wed, Nov 14, 2001	9.79	9.79	9.75	9.79
1995	NYSE	RMT	Tue, Nov 13, 2001	9.74	9.77	9.74	9.75
1994	NYSE	RMT	Mon, Nov 12, 2001	9.71	9.71	9.40	9.71
1993	NYSE	RMT	Fri, Nov 9, 2001	9.74	9.74	9.60	9.60
1992	NYSE	RMT	Thu, Nov 8, 2001	9.74	9.75	9.70	9.74
1991	NYSE	RMT	Wed, Nov 7, 2001	9.74	9.74	9.73	9.74
1990	NYSE	RMT	Tue, Nov 6, 2001	9.70	9.74	9.53	9.74
1989	NYSE	RMT	Mon, Nov 5, 2001	9.60	9.75	9.59	9.70
1988	NYSE	RMT	Fri, Nov 2, 2001	9.47	9.61	9.47	9.61
1987	NYSE	RMT	Thu, Nov 1, 2001	9.43	9.61	9.41	9.49
1986	NYSE	RMT	Wed, Oct 31, 2001	9.31	9.36	9.30	9.35
1985	NYSE	RMT	Tue, Oct 30, 2001	9.45	9.45	9.26	9.27
1984	NYSE	RMT	Mon, Oct 29, 2001	9.50	9.58	9.45	9.57
1983	NYSE	RMT	Fri, Oct 26, 2001	9.50	9.50	9.33	9.40
1982	NYSE	RMT	Thu, Oct 25, 2001	9.41	9.50	9.14	9.49
1981	NYSE	RMT	Wed, Oct 24, 2001	9.41	9.41	9.22	9.23
1980	NYSE	RMT	Tue, Oct 23, 2001	9.44	9.54	9.11	9.36
1979	NYSE	RMT	Mon, Oct 22, 2001	9.35	9.45	9.32	9.44
1978	NYSE	RMT	Fri, Oct 19, 2001	9.33	9.35	9.20	9.35
1977	NYSE	RMT	Thu, Oct 18, 2001	9.28	9.59	9.28	9.33
1976	NYSE	RMT	Wed, Oct 17, 2001	9.74	9.87	9.20	9.25
1975	NYSE	RMT	Tue, Oct 16, 2001	9.50	9.80	9.25	9.25
1974	NYSE	RMT	Mon, Oct 15, 2001	9.45	9.45	9.29	9.29
1973	NYSE	RMT	Fri, Oct 12, 2001	9.40	9.56	9.21	9.50
1972	NYSE	RMT	Thu, Oct 11, 2001	9.25	9.40	9.25	9.40
1971	NYSE	RMT	Wed, Oct 10, 2001	9.02	9.25	8.85	9.25
1970	NYSE	RMT	Tue, Oct 9, 2001	9.31	9.40	9.18	9.40
1969	NYSE	RMT	Mon, Oct 8, 2001	9.30	9.32	9.05	9.18
1968	NYSE	RMT	Fri, Oct 5, 2001	9.05	9.32	9.00	9.32
1967	NYSE	RMT	Thu, Oct 4, 2001	9.09	9.45	9.00	9.00
1966	NYSE	RMT	Wed, Oct 3, 2001	9.09	9.09	8.81	9.09
1965	NYSE	RMT	Tue, Oct 2, 2001	9.00	9.11	8.50	8.89
1964	NYSE	RMT	Mon, Oct 1, 2001	8.61	9.11	8.51	8.68
1963	NYSE	RMT	Fri, Sep 28, 2001	8.60	8.85	8.25	8.61
1962	NYSE	RMT	Thu, Sep 27, 2001	8.50	8.60	8.25	8.55
1961	NYSE	RMT	Wed, Sep 26, 2001	8.72	8.72	8.50	8.59
1960	NYSE	RMT	Tue, Sep 25, 2001	9.50	9.51	8.45	8.60
1959	NYSE	RMT	Mon, Sep 24, 2001	8.25	9.16	7.65	8.50
1958	NYSE	RMT	Fri, Sep 21, 2001	8.28	8.59	7.90	8.30
1957	NYSE	RMT	Thu, Sep 20, 2001	8.94	8.94	7.91	8.50
1956	NYSE	RMT	Wed, Sep 19, 2001	9.65	9.65	8.27	8.90
1955	NYSE	RMT	Tue, Sep 18, 2001	9.96	9.96	9.44	9.44
1954	NYSE	RMT	Mon, Sep 17, 2001	9.71	9.96	9.62	9.62
1953	NYSE	RMT	Mon, Sep 10, 2001	10.16	10.35	10.03	10.32
1952	NYSE	RMT	Fri, Sep 7, 2001	10.40	10.44	10.01	10.15
1951	NYSE	RMT	Thu, Sep 6, 2001	10.60	10.61	10.35	10.35
1950	NYSE	RMT	Wed, Sep 5, 2001	10.67	10.67	10.50	10.50
1949	NYSE	RMT	Tue, Sep 4, 2001	10.55	10.68	10.53	10.55
1948	NYSE	RMT	Fri, Aug 31, 2001	10.63	10.78	10.59	10.70
1947	NYSE	RMT	Thu, Aug 30, 2001	10.52	10.63	10.50	10.50
1946	NYSE	RMT	Wed, Aug 29, 2001	10.78	10.78	10.50	10.66
1945	NYSE	RMT	Tue, Aug 28, 2001	10.75	10.78	10.66	10.78
1944	NYSE	RMT	Mon, Aug 27, 2001	10.74	10.78	10.60	10.78
1943	NYSE	RMT	Fri, Aug 24, 2001	10.70	10.74	10.55	10.74
1942	NYSE	RMT	Thu, Aug 23, 2001	10.65	10.70	10.60	10.62
1941	NYSE	RMT	Wed, Aug 22, 2001	10.62	10.70	10.30	10.65
1940	NYSE	RMT	Tue, Aug 21, 2001	10.81	10.85	10.61	10.70
1939	NYSE	RMT	Mon, Aug 20, 2001	10.67	10.93	10.51	10.70
1938	NYSE	RMT	Fri, Aug 17, 2001	10.60	10.76	10.50	10.50
1937	NYSE	RMT	Thu, Aug 16, 2001	10.70	10.72	10.60	10.61
1936	NYSE	RMT	Wed, Aug 15, 2001	10.65	10.72	10.60	10.65
1935	NYSE	RMT	Tue, Aug 14, 2001	10.73	10.73	10.55	10.64
1934	NYSE	RMT	Mon, Aug 13, 2001	10.70	10.74	10.60	10.73
1933	NYSE	RMT	Fri, Aug 10, 2001	10.75	10.77	10.50	10.77
1932	NYSE	RMT	Thu, Aug 9, 2001	10.62	10.75	10.55	10.75
1931	NYSE	RMT	Wed, Aug 8, 2001	10.74	10.95	10.60	10.93
1930	NYSE	RMT	Tue, Aug 7, 2001	10.75	10.75	10.62	10.74
1929	NYSE	RMT	Mon, Aug 6, 2001	10.81	10.81	10.65	10.75
1928	NYSE	RMT	Fri, Aug 3, 2001	10.74	10.89	10.74	10.85
1927	NYSE	RMT	Thu, Aug 2, 2001	10.84	10.85	10.66	10.74
1926	NYSE	RMT	Wed, Aug 1, 2001	10.69	10.94	10.62	10.85
1925	NYSE	RMT	Tue, Jul 31, 2001	10.70	10.85	10.70	10.70
1924	NYSE	RMT	Mon, Jul 30, 2001	10.70	10.70	10.68	10.68
1923	NYSE	RMT	Fri, Jul 27, 2001	10.70	10.70	10.62	10.62
1922	NYSE	RMT	Thu, Jul 26, 2001	10.70	10.72	10.57	10.57
1921	NYSE	RMT	Wed, Jul 25, 2001	10.75	10.75	10.73	10.74
1920	NYSE	RMT	Tue, Jul 24, 2001	10.80	11.00	10.70	10.75
1919	NYSE	RMT	Mon, Jul 23, 2001	10.80	10.80	10.79	10.80
1918	NYSE	RMT	Fri, Jul 20, 2001	10.65	10.95	10.55	10.95
1917	NYSE	RMT	Thu, Jul 19, 2001	10.64	10.77	10.53	10.55
1916	NYSE	RMT	Wed, Jul 18, 2001	10.50	10.60	10.46	10.60
1915	NYSE	RMT	Tue, Jul 17, 2001	10.35	10.50	10.32	10.50
1914	NYSE	RMT	Mon, Jul 16, 2001	10.45	10.45	10.25	10.38
1913	NYSE	RMT	Fri, Jul 13, 2001	10.48	10.49	10.31	10.45
1912	NYSE	RMT	Thu, Jul 12, 2001	10.39	10.50	10.38	10.45
1911	NYSE	RMT	Wed, Jul 11, 2001	10.50	10.50	10.25	10.39
1910	NYSE	RMT	Tue, Jul 10, 2001	10.40	10.45	10.40	10.45
1909	NYSE	RMT	Mon, Jul 9, 2001	10.40	10.45	10.30	10.45
1908	NYSE	RMT	Fri, Jul 6, 2001	10.40	10.48	10.33	10.47
1907	NYSE	RMT	Thu, Jul 5, 2001	10.40	10.56	10.40	10.56
1906	NYSE	RMT	Tue, Jul 3, 2001	10.56	10.56	10.23	10.35
1905	NYSE	RMT	Mon, Jul 2, 2001	10.53	10.56	10.53	10.56
1904	NYSE	RMT	Fri, Jun 29, 2001	10.36	10.56	10.36	10.41
1903	NYSE	RMT	Thu, Jun 28, 2001	10.30	10.48	10.30	10.37
1902	NYSE	RMT	Wed, Jun 27, 2001	10.29	10.30	10.23	10.23
1901	NYSE	RMT	Tue, Jun 26, 2001	10.33	10.45	10.20	10.23
1900	NYSE	RMT	Mon, Jun 25, 2001	10.35	10.35	10.16	10.30
1899	NYSE	RMT	Fri, Jun 22, 2001	10.11	10.23	10.10	10.13
1898	NYSE	RMT	Thu, Jun 21, 2001	10.37	10.48	10.30	10.35
1897	NYSE	RMT	Wed, Jun 20, 2001	10.44	10.44	10.25	10.38
1896	NYSE	RMT	Tue, Jun 19, 2001	10.45	10.56	10.20	10.30
1895	NYSE	RMT	Mon, Jun 18, 2001	10.50	10.50	10.12	10.45
1894	NYSE	RMT	Fri, Jun 15, 2001	10.51	10.51	10.20	10.37
1893	NYSE	RMT	Thu, Jun 14, 2001	10.60	10.60	10.51	10.51
1892	NYSE	RMT	Wed, Jun 13, 2001	10.65	10.65	10.52	10.52
1891	NYSE	RMT	Tue, Jun 12, 2001	10.72	10.72	10.51	10.51
1890	NYSE	RMT	Mon, Jun 11, 2001	10.55	10.70	10.55	10.59
1889	NYSE	RMT	Fri, Jun 8, 2001	10.45	10.74	10.44	10.70
1888	NYSE	RMT	Thu, Jun 7, 2001	10.45	10.45	10.34	10.45
1887	NYSE	RMT	Wed, Jun 6, 2001	10.60	10.70	10.35	10.47
1886	NYSE	RMT	Tue, Jun 5, 2001	10.40	10.70	10.40	10.70
1885	NYSE	RMT	Mon, Jun 4, 2001	10.35	10.50	10.35	10.50
1884	NYSE	RMT	Fri, Jun 1, 2001	10.40	10.92	10.15	10.23
1883	NYSE	RMT	Thu, May 31, 2001	10.40	10.40	10.20	10.20
1882	NYSE	RMT	Wed, May 30, 2001	10.15	10.57	10.05	10.30
1881	NYSE	RMT	Tue, May 29, 2001	10.40	10.57	10.40	10.42
1880	NYSE	RMT	Fri, May 25, 2001	10.40	10.57	10.39	10.57
1879	NYSE	RMT	Thu, May 24, 2001	10.50	10.50	10.40	10.40
1878	NYSE	RMT	Wed, May 23, 2001	10.39	10.63	10.30	10.40
1877	NYSE	RMT	Tue, May 22, 2001	10.27	10.77	10.15	10.50
1876	NYSE	RMT	Mon, May 21, 2001	10.11	10.27	10.03	10.27
1875	NYSE	RMT	Fri, May 18, 2001	10.14	10.14	10.00	10.03
1874	NYSE	RMT	Thu, May 17, 2001	10.19	10.23	10.00	10.22
1873	NYSE	RMT	Wed, May 16, 2001	9.86	10.06	9.81	10.00
1872	NYSE	RMT	Tue, May 15, 2001	9.75	9.91	9.75	9.91
1871	NYSE	RMT	Mon, May 14, 2001	9.80	9.90	9.80	9.80
1870	NYSE	RMT	Fri, May 11, 2001	9.74	9.90	9.70	9.71
1869	NYSE	RMT	Thu, May 10, 2001	9.72	9.74	9.68	9.74
1868	NYSE	RMT	Wed, May 9, 2001	9.63	9.91	9.63	9.66
1867	NYSE	RMT	Tue, May 8, 2001	9.65	9.84	9.65	9.84
1866	NYSE	RMT	Mon, May 7, 2001	9.66	9.75	9.60	9.60
1865	NYSE	RMT	Fri, May 4, 2001	9.72	9.73	9.59	9.60
1864	NYSE	RMT	Thu, May 3, 2001	9.63	9.75	9.51	9.51
1863	NYSE	RMT	Wed, May 2, 2001	9.60	9.78	9.60	9.63
1862	NYSE	RMT	Tue, May 1, 2001	9.11	9.80	9.05	9.70
1861	NYSE	RMT	Mon, Apr 30, 2001	9.52	9.70	9.46	9.46
1860	NYSE	RMT	Fri, Apr 27, 2001	9.45	9.53	9.40	9.48
1859	NYSE	RMT	Thu, Apr 26, 2001	9.23	9.44	9.23	9.41
1858	NYSE	RMT	Wed, Apr 25, 2001	9.19	9.41	9.12	9.41
1857	NYSE	RMT	Tue, Apr 24, 2001	9.20	9.20	9.19	9.19
1856	NYSE	RMT	Mon, Apr 23, 2001	9.22	9.25	9.15	9.15
1855	NYSE	RMT	Fri, Apr 20, 2001	9.30	9.40	9.01	9.15
1854	NYSE	RMT	Thu, Apr 19, 2001	9.19	9.40	9.19	9.30
1853	NYSE	RMT	Wed, Apr 18, 2001	8.97	9.19	8.96	9.19
1852	NYSE	RMT	Tue, Apr 17, 2001	8.60	8.98	8.60	8.75
1851	NYSE	RMT	Mon, Apr 16, 2001	9.00	9.07	8.68	8.68
1850	NYSE	RMT	Thu, Apr 12, 2001	8.79	8.97	8.79	8.86
1849	NYSE	RMT	Wed, Apr 11, 2001	8.76	8.76	8.70	8.70
1848	NYSE	RMT	Tue, Apr 10, 2001	8.70	8.97	8.70	8.70
1847	NYSE	RMT	Mon, Apr 9, 2001	8.52	8.70	8.52	8.70
1846	NYSE	RMT	Fri, Apr 6, 2001	8.72	8.88	8.72	8.72
1845	NYSE	RMT	Thu, Apr 5, 2001	8.72	8.88	8.69	8.88
1844	NYSE	RMT	Wed, Apr 4, 2001	8.50	8.81	8.50	8.50
1843	NYSE	RMT	Tue, Apr 3, 2001	8.75	8.81	8.50	8.75
1842	NYSE	RMT	Mon, Apr 2, 2001	8.94	8.94	8.75	8.75
1841	NYSE	RMT	Fri, Mar 30, 2001	8.81	8.81	8.56	8.63
1840	NYSE	RMT	Thu, Mar 29, 2001	8.69	8.94	8.69	8.69
1839	NYSE	RMT	Wed, Mar 28, 2001	8.97	8.97	8.75	8.75
1838	NYSE	RMT	Tue, Mar 27, 2001	8.97	9.00	8.75	9.00
1837	NYSE	RMT	Mon, Mar 26, 2001	8.75	9.00	8.75	8.88
1836	NYSE	RMT	Fri, Mar 23, 2001	8.81	8.88	8.50	8.88
1835	NYSE	RMT	Thu, Mar 22, 2001	8.88	8.88	8.50	8.50
1834	NYSE	RMT	Wed, Mar 21, 2001	9.06	9.06	8.75	8.88
1833	NYSE	RMT	Tue, Mar 20, 2001	9.13	9.50	9.06	9.06
1832	NYSE	RMT	Mon, Mar 19, 2001	9.13	9.13	8.88	9.13
1831	NYSE	RMT	Fri, Mar 16, 2001	9.13	9.13	9.06	9.09
1830	NYSE	RMT	Thu, Mar 15, 2001	9.13	9.13	9.06	9.09
1829	NYSE	RMT	Wed, Mar 14, 2001	9.06	9.25	8.88	9.25
1828	NYSE	RMT	Tue, Mar 13, 2001	9.00	9.56	9.00	9.31
1827	NYSE	RMT	Mon, Mar 12, 2001	9.33	9.38	9.19	9.38
1826	NYSE	RMT	Fri, Mar 9, 2001	9.91	9.91	9.19	9.31
1825	NYSE	RMT	Thu, Mar 8, 2001	9.88	9.88	9.50	9.88
1824	NYSE	RMT	Wed, Mar 7, 2001	10.00	10.00	9.88	9.88
1823	NYSE	RMT	Tue, Mar 6, 2001	9.81	10.00	9.81	10.00
1822	NYSE	RMT	Mon, Mar 5, 2001	9.81	9.81	9.63	9.63
1821	NYSE	RMT	Fri, Mar 2, 2001	9.66	10.00	9.63	9.69
1820	NYSE	RMT	Thu, Mar 1, 2001	9.69	9.69	9.63	9.63
1819	NYSE	RMT	Wed, Feb 28, 2001	9.88	9.88	9.69	9.81
1818	NYSE	RMT	Tue, Feb 27, 2001	9.69	9.88	9.63	9.69
1817	NYSE	RMT	Mon, Feb 26, 2001	9.88	9.88	9.75	9.88
1816	NYSE	RMT	Fri, Feb 23, 2001	9.88	9.88	9.63	9.81
1815	NYSE	RMT	Thu, Feb 22, 2001	9.88	9.88	9.63	9.81
1814	NYSE	RMT	Wed, Feb 21, 2001	9.81	9.88	9.63	9.81
1813	NYSE	RMT	Tue, Feb 20, 2001	9.81	9.88	9.75	9.88
1812	NYSE	RMT	Fri, Feb 16, 2001	9.75	9.94	9.75	9.75
1811	NYSE	RMT	Thu, Feb 15, 2001	9.88	9.88	9.75	9.88
1810	NYSE	RMT	Wed, Feb 14, 2001	9.75	9.88	9.75	9.78
1809	NYSE	RMT	Tue, Feb 13, 2001	9.88	10.13	9.75	9.81
1808	NYSE	RMT	Mon, Feb 12, 2001	9.88	10.00	9.88	9.88
1807	NYSE	RMT	Fri, Feb 9, 2001	9.97	10.13	9.75	9.88
1806	NYSE	RMT	Thu, Feb 8, 2001	9.70	9.97	9.70	9.94
1805	NYSE	RMT	Wed, Feb 7, 2001	9.92	9.92	9.63	9.88
1804	NYSE	RMT	Tue, Feb 6, 2001	9.83	10.09	9.83	10.00
1803	NYSE	RMT	Mon, Feb 5, 2001	10.13	10.13	9.81	9.81
1802	NYSE	RMT	Fri, Feb 2, 2001	9.97	10.19	9.94	10.06
1801	NYSE	RMT	Thu, Feb 1, 2001	9.81	9.88	9.81	9.88
1800	NYSE	RMT	Wed, Jan 31, 2001	9.80	9.81	9.56	9.81
1799	NYSE	RMT	Tue, Jan 30, 2001	9.63	9.88	9.56	9.81
1798	NYSE	RMT	Mon, Jan 29, 2001	9.63	9.63	9.47	9.59
1797	NYSE	RMT	Fri, Jan 26, 2001	9.50	9.50	9.38	9.44
1796	NYSE	RMT	Thu, Jan 25, 2001	9.75	9.78	9.50	9.50
1795	NYSE	RMT	Wed, Jan 24, 2001	9.75	9.75	9.44	9.72
1794	NYSE	RMT	Tue, Jan 23, 2001	9.36	9.69	9.19	9.69
1793	NYSE	RMT	Mon, Jan 22, 2001	9.44	9.44	9.25	9.38
1792	NYSE	RMT	Fri, Jan 19, 2001	9.13	9.44	9.13	9.19
1791	NYSE	RMT	Thu, Jan 18, 2001	9.44	9.50	9.13	9.41
1790	NYSE	RMT	Wed, Jan 17, 2001	9.13	9.50	9.06	9.31
1789	NYSE	RMT	Tue, Jan 16, 2001	8.94	9.00	8.94	9.00
1788	NYSE	RMT	Fri, Jan 12, 2001	9.00	9.00	8.88	8.94
1787	NYSE	RMT	Thu, Jan 11, 2001	8.66	9.00	8.66	9.00
1786	NYSE	RMT	Wed, Jan 10, 2001	8.56	8.75	8.56	8.75
1785	NYSE	RMT	Tue, Jan 9, 2001	8.69	8.69	8.63	8.69
1784	NYSE	RMT	Mon, Jan 8, 2001	8.69	8.75	8.63	8.63
1783	NYSE	RMT	Fri, Jan 5, 2001	8.75	8.88	8.63	8.63
1782	NYSE	RMT	Thu, Jan 4, 2001	8.94	8.94	8.75	8.75
1781	NYSE	RMT	Wed, Jan 3, 2001	8.75	8.94	8.50	8.94
1780	NYSE	RMT	Tue, Jan 2, 2001	8.69	9.00	8.50	8.56
1779	NYSE	RMT	Fri, Dec 29, 2000	8.56	8.63	8.53	8.63
1778	NYSE	RMT	Thu, Dec 28, 2000	8.13	8.63	8.13	8.44
1777	NYSE	RMT	Wed, Dec 27, 2000	8.19	8.50	8.19	8.31
1776	NYSE	RMT	Tue, Dec 26, 2000	8.36	8.44	8.19	8.31
1775	NYSE	RMT	Fri, Dec 22, 2000	8.30	8.38	8.19	8.38
1774	NYSE	RMT	Thu, Dec 21, 2000	8.31	8.31	8.13	8.19
1773	NYSE	RMT	Wed, Dec 20, 2000	8.28	8.31	8.13	8.13
1772	NYSE	RMT	Tue, Dec 19, 2000	8.38	8.38	8.25	8.38
1771	NYSE	RMT	Mon, Dec 18, 2000	8.50	8.50	8.25	8.31
1770	NYSE	RMT	Fri, Dec 15, 2000	8.47	8.56	8.44	8.50
1769	NYSE	RMT	Thu, Dec 14, 2000	8.47	8.47	8.44	8.47
1768	NYSE	RMT	Wed, Dec 13, 2000	8.63	8.63	8.44	8.47
1767	NYSE	RMT	Tue, Dec 12, 2000	8.63	8.63	8.50	8.50
1766	NYSE	RMT	Mon, Dec 11, 2000	8.53	8.75	8.53	8.63
1765	NYSE	RMT	Fri, Dec 8, 2000	8.50	8.56	8.44	8.56
1764	NYSE	RMT	Thu, Dec 7, 2000	8.56	8.56	8.44	8.44
1763	NYSE	RMT	Wed, Dec 6, 2000	8.63	8.75	8.56	8.75
1762	NYSE	RMT	Tue, Dec 5, 2000	8.56	8.69	8.44	8.69
1761	NYSE	RMT	Mon, Dec 4, 2000	8.50	8.63	8.38	8.50
1760	NYSE	RMT	Fri, Dec 1, 2000	10.00	10.44	9.88	10.25
1759	NYSE	RMT	Thu, Nov 30, 2000	10.19	10.19	10.00	10.00
1758	NYSE	RMT	Wed, Nov 29, 2000	10.31	10.44	10.13	10.19
1757	NYSE	RMT	Tue, Nov 28, 2000	10.19	10.44	10.19	10.38
1756	NYSE	RMT	Mon, Nov 27, 2000	10.19	10.44	10.13	10.25
1755	NYSE	RMT	Fri, Nov 24, 2000	10.31	10.31	10.13	10.13
1754	NYSE	RMT	Wed, Nov 22, 2000	10.31	10.38	10.19	10.31
1753	NYSE	RMT	Tue, Nov 21, 2000	10.44	10.44	10.25	10.31
1752	NYSE	RMT	Mon, Nov 20, 2000	10.34	10.44	10.25	10.25
1751	NYSE	RMT	Fri, Nov 17, 2000	10.44	10.44	10.25	10.31
1750	NYSE	RMT	Thu, Nov 16, 2000	10.25	10.44	10.25	10.44
1749	NYSE	RMT	Wed, Nov 15, 2000	10.31	10.50	10.31	10.31
1748	NYSE	RMT	Tue, Nov 14, 2000	10.56	10.56	10.31	10.31
1747	NYSE	RMT	Mon, Nov 13, 2000	10.19	10.19	10.19	10.19
1746	NYSE	RMT	Fri, Nov 10, 2000	10.44	10.44	10.19	10.19
1745	NYSE	RMT	Thu, Nov 9, 2000	10.44	10.50	10.44	10.44
1744	NYSE	RMT	Wed, Nov 8, 2000	10.50	10.50	10.44	10.44
1743	NYSE	RMT	Tue, Nov 7, 2000	10.50	10.56	10.50	10.50
1742	NYSE	RMT	Mon, Nov 6, 2000	10.42	10.50	10.42	10.50
1741	NYSE	RMT	Fri, Nov 3, 2000	10.63	10.63	10.38	10.44
1740	NYSE	RMT	Thu, Nov 2, 2000	10.44	10.63	10.25	10.63
1739	NYSE	RMT	Wed, Nov 1, 2000	10.38	10.44	10.19	10.44
1738	NYSE	RMT	Tue, Oct 31, 2000	10.13	10.38	10.13	10.38
1737	NYSE	RMT	Mon, Oct 30, 2000	10.13	10.25	10.00	10.25
1736	NYSE	RMT	Fri, Oct 27, 2000	10.22	10.25	10.13	10.25
1735	NYSE	RMT	Thu, Oct 26, 2000	10.00	10.25	10.00	10.25
1734	NYSE	RMT	Wed, Oct 25, 2000	10.06	10.13	9.94	10.00
1733	NYSE	RMT	Tue, Oct 24, 2000	10.25	10.25	10.13	10.19
1732	NYSE	RMT	Mon, Oct 23, 2000	10.25	10.25	10.25	10.25
1731	NYSE	RMT	Fri, Oct 20, 2000	10.19	10.31	10.13	10.31
1730	NYSE	RMT	Thu, Oct 19, 2000	10.31	10.31	10.25	10.25
1729	NYSE	RMT	Wed, Oct 18, 2000	10.19	10.19	10.00	10.06
1728	NYSE	RMT	Tue, Oct 17, 2000	10.31	10.31	10.19	10.19
1727	NYSE	RMT	Mon, Oct 16, 2000	10.13	10.25	10.13	10.25
1726	NYSE	RMT	Fri, Oct 13, 2000	10.02	10.19	10.00	10.19
1725	NYSE	RMT	Thu, Oct 12, 2000	10.38	10.38	10.00	10.00
1724	NYSE	RMT	Wed, Oct 11, 2000	10.50	10.50	10.50	10.50
1723	NYSE	RMT	Tue, Oct 10, 2000	10.59	10.63	10.50	10.50
1722	NYSE	RMT	Mon, Oct 9, 2000	10.69	10.69	10.56	10.56
1721	NYSE	RMT	Fri, Oct 6, 2000	10.63	10.63	10.63	10.63
1720	NYSE	RMT	Thu, Oct 5, 2000	10.75	10.75	10.56	10.56
1719	NYSE	RMT	Wed, Oct 4, 2000	10.69	11.00	10.69	10.81
1718	NYSE	RMT	Tue, Oct 3, 2000	10.88	10.94	10.75	10.88
1717	NYSE	RMT	Mon, Oct 2, 2000	10.75	10.75	10.75	10.75
1716	NYSE	RMT	Fri, Sep 29, 2000	10.69	10.88	10.69	10.88
1715	NYSE	RMT	Thu, Sep 28, 2000	10.81	11.00	10.63	10.63
1714	NYSE	RMT	Wed, Sep 27, 2000	10.81	10.94	10.81	10.81
1713	NYSE	RMT	Tue, Sep 26, 2000	10.81	10.88	10.81	10.81
1712	NYSE	RMT	Mon, Sep 25, 2000	11.00	11.00	10.81	10.88
1711	NYSE	RMT	Fri, Sep 22, 2000	10.94	11.13	10.94	10.94
1710	NYSE	RMT	Thu, Sep 21, 2000	11.00	11.00	10.94	10.94
1709	NYSE	RMT	Wed, Sep 20, 2000	11.00	11.19	11.00	11.19
1708	NYSE	RMT	Tue, Sep 19, 2000	11.06	11.13	11.00	11.13
1707	NYSE	RMT	Mon, Sep 18, 2000	11.13	11.88	11.06	11.13
1706	NYSE	RMT	Fri, Sep 15, 2000	11.19	11.19	11.06	11.13
1705	NYSE	RMT	Thu, Sep 14, 2000	11.22	11.25	11.06	11.25
1704	NYSE	RMT	Wed, Sep 13, 2000	11.06	11.25	11.06	11.25
1703	NYSE	RMT	Tue, Sep 12, 2000	11.19	11.31	11.13	11.19
1702	NYSE	RMT	Mon, Sep 11, 2000	11.13	11.19	11.06	11.06
1701	NYSE	RMT	Fri, Sep 8, 2000	11.13	11.13	11.06	11.06
1700	NYSE	RMT	Thu, Sep 7, 2000	11.13	11.13	11.06	11.13
1699	NYSE	RMT	Wed, Sep 6, 2000	11.13	11.13	11.13	11.13
1698	NYSE	RMT	Tue, Sep 5, 2000	11.06	11.13	10.94	11.06
1697	NYSE	RMT	Fri, Sep 1, 2000	10.94	11.13	10.94	11.13
1696	NYSE	RMT	Thu, Aug 31, 2000	10.92	11.00	10.92	11.00
1695	NYSE	RMT	Wed, Aug 30, 2000	11.00	11.00	10.81	10.88
1694	NYSE	RMT	Tue, Aug 29, 2000	11.00	11.00	10.81	10.94
1693	NYSE	RMT	Mon, Aug 28, 2000	10.75	10.94	10.75	10.88
1692	NYSE	RMT	Fri, Aug 25, 2000	10.63	10.81	10.63	10.81
1691	NYSE	RMT	Thu, Aug 24, 2000	10.63	10.63	10.63	10.63
1690	NYSE	RMT	Wed, Aug 23, 2000	10.63	10.69	10.63	10.69
1689	NYSE	RMT	Tue, Aug 22, 2000	10.63	10.69	10.63	10.69
1688	NYSE	RMT	Mon, Aug 21, 2000	10.56	10.69	10.56	10.69
1687	NYSE	RMT	Fri, Aug 18, 2000	10.56	10.63	10.56	10.56
1686	NYSE	RMT	Thu, Aug 17, 2000	10.53	10.63	10.50	10.56
1685	NYSE	RMT	Wed, Aug 16, 2000	10.50	10.56	10.50	10.50
1684	NYSE	RMT	Tue, Aug 15, 2000	10.56	10.56	10.50	10.50
1683	NYSE	RMT	Mon, Aug 14, 2000	10.50	10.63	10.50	10.63
1682	NYSE	RMT	Fri, Aug 11, 2000	10.50	10.56	10.50	10.56
1681	NYSE	RMT	Thu, Aug 10, 2000	10.50	10.63	10.50	10.50
1680	NYSE	RMT	Wed, Aug 9, 2000	10.50	10.50	10.50	10.50
1679	NYSE	RMT	Tue, Aug 8, 2000	10.50	10.56	10.50	10.56
1678	NYSE	RMT	Mon, Aug 7, 2000	10.34	10.63	10.31	10.56
1677	NYSE	RMT	Fri, Aug 4, 2000	10.47	10.50	10.44	10.44
1676	NYSE	RMT	Thu, Aug 3, 2000	10.56	10.56	10.25	10.50
1675	NYSE	RMT	Wed, Aug 2, 2000	10.69	10.69	10.50	10.56
1674	NYSE	RMT	Tue, Aug 1, 2000	10.56	10.81	10.56	10.81
1673	NYSE	RMT	Mon, Jul 31, 2000	10.56	10.56	10.44	10.50
1672	NYSE	RMT	Fri, Jul 28, 2000	10.63	10.69	10.63	10.63
1671	NYSE	RMT	Thu, Jul 27, 2000	10.63	10.69	10.56	10.63
1670	NYSE	RMT	Wed, Jul 26, 2000	10.63	10.69	10.63	10.63
1669	NYSE	RMT	Tue, Jul 25, 2000	10.63	10.63	10.44	10.63
1668	NYSE	RMT	Mon, Jul 24, 2000	10.75	10.81	10.63	10.81
1667	NYSE	RMT	Fri, Jul 21, 2000	10.84	10.84	10.69	10.81
1666	NYSE	RMT	Thu, Jul 20, 2000	10.75	11.00	10.75	10.81
1665	NYSE	RMT	Wed, Jul 19, 2000	10.75	10.75	10.75	10.75
1664	NYSE	RMT	Tue, Jul 18, 2000	10.81	10.88	10.75	10.81
1663	NYSE	RMT	Mon, Jul 17, 2000	10.56	10.88	10.56	10.81
1662	NYSE	RMT	Fri, Jul 14, 2000	10.56	10.56	10.44	10.56
1661	NYSE	RMT	Thu, Jul 13, 2000	10.63	10.63	10.50	10.56
1660	NYSE	RMT	Wed, Jul 12, 2000	10.44	10.75	10.44	10.50
1659	NYSE	RMT	Tue, Jul 11, 2000	10.50	10.63	10.44	10.44
1658	NYSE	RMT	Mon, Jul 10, 2000	10.38	10.50	10.38	10.44
1657	NYSE	RMT	Fri, Jul 7, 2000	10.41	10.44	10.38	10.38
1656	NYSE	RMT	Thu, Jul 6, 2000	10.31	10.31	10.31	10.31
1655	NYSE	RMT	Wed, Jul 5, 2000	10.34	10.50	10.25	10.31
1654	NYSE	RMT	Mon, Jul 3, 2000	10.19	10.44	10.19	10.44
1653	NYSE	RMT	Fri, Jun 30, 2000	10.13	10.13	10.00	10.06
1652	NYSE	RMT	Thu, Jun 29, 2000	10.13	10.13	9.94	10.13
1651	NYSE	RMT	Wed, Jun 28, 2000	10.06	10.13	10.00	10.06
1650	NYSE	RMT	Tue, Jun 27, 2000	10.06	10.06	10.00	10.06
1649	NYSE	RMT	Mon, Jun 26, 2000	10.00	10.06	10.00	10.00
1648	NYSE	RMT	Fri, Jun 23, 2000	10.00	10.06	10.00	10.00
1647	NYSE	RMT	Thu, Jun 22, 2000	10.13	10.13	10.00	10.00
1646	NYSE	RMT	Wed, Jun 21, 2000	10.13	10.13	10.00	10.00
1645	NYSE	RMT	Tue, Jun 20, 2000	10.00	10.13	10.00	10.13
1644	NYSE	RMT	Mon, Jun 19, 2000	10.06	10.13	10.00	10.13
1643	NYSE	RMT	Fri, Jun 16, 2000	10.06	10.13	10.06	10.06
1642	NYSE	RMT	Thu, Jun 15, 2000	10.13	10.13	10.06	10.06
1641	NYSE	RMT	Wed, Jun 14, 2000	9.94	10.06	9.94	10.06
1640	NYSE	RMT	Tue, Jun 13, 2000	9.94	10.00	9.94	10.00
1639	NYSE	RMT	Mon, Jun 12, 2000	9.81	10.00	9.81	10.00
1638	NYSE	RMT	Fri, Jun 9, 2000	9.84	9.88	9.69	9.88
1637	NYSE	RMT	Thu, Jun 8, 2000	9.88	9.88	9.81	9.84
1636	NYSE	RMT	Wed, Jun 7, 2000	9.84	9.88	9.84	9.88
1635	NYSE	RMT	Tue, Jun 6, 2000	9.81	9.84	9.81	9.84
1634	NYSE	RMT	Mon, Jun 5, 2000	9.94	9.94	9.63	9.91
1633	NYSE	RMT	Fri, Jun 2, 2000	9.69	9.88	9.63	9.63
1632	NYSE	RMT	Thu, Jun 1, 2000	9.59	9.63	9.56	9.63
1631	NYSE	RMT	Wed, May 31, 2000	9.56	9.59	9.56	9.59
1630	NYSE	RMT	Tue, May 30, 2000	9.69	9.69	9.56	9.56
1629	NYSE	RMT	Fri, May 26, 2000	9.72	9.75	9.69	9.75
1628	NYSE	RMT	Thu, May 25, 2000	9.72	9.75	9.69	9.69
1627	NYSE	RMT	Wed, May 24, 2000	9.75	9.75	9.69	9.69
1626	NYSE	RMT	Tue, May 23, 2000	9.69	9.75	9.69	9.69
1625	NYSE	RMT	Mon, May 22, 2000	9.81	9.81	9.66	9.66
1624	NYSE	RMT	Fri, May 19, 2000	9.88	9.94	9.75	9.94
1623	NYSE	RMT	Thu, May 18, 2000	9.84	9.94	9.84	9.94
1622	NYSE	RMT	Wed, May 17, 2000	9.84	9.84	9.78	9.84
1621	NYSE	RMT	Tue, May 16, 2000	9.88	10.00	9.81	9.84
1620	NYSE	RMT	Mon, May 15, 2000	10.00	10.00	9.88	10.00
1619	NYSE	RMT	Fri, May 12, 2000	10.00	10.06	10.00	10.00
1618	NYSE	RMT	Thu, May 11, 2000	9.94	10.13	9.94	10.06
1617	NYSE	RMT	Wed, May 10, 2000	9.88	10.00	9.75	10.00
1616	NYSE	RMT	Tue, May 9, 2000	10.06	10.06	10.00	10.00
1615	NYSE	RMT	Mon, May 8, 2000	9.94	10.09	9.94	10.06
1614	NYSE	RMT	Fri, May 5, 2000	9.91	9.97	9.88	9.94
1613	NYSE	RMT	Thu, May 4, 2000	9.88	9.94	9.88	9.94
1612	NYSE	RMT	Wed, May 3, 2000	9.88	9.94	9.81	9.94
1611	NYSE	RMT	Tue, May 2, 2000	9.88	9.94	9.88	9.94
1610	NYSE	RMT	Mon, May 1, 2000	9.81	9.94	9.75	9.94
1609	NYSE	RMT	Fri, Apr 28, 2000	9.66	9.75	9.63	9.63
1608	NYSE	RMT	Thu, Apr 27, 2000	9.66	9.75	9.63	9.69
1607	NYSE	RMT	Wed, Apr 26, 2000	9.67	9.75	9.66	9.75
1606	NYSE	RMT	Tue, Apr 25, 2000	9.63	9.63	9.56	9.63
1605	NYSE	RMT	Mon, Apr 24, 2000	9.44	9.56	9.41	9.56
1604	NYSE	RMT	Thu, Apr 20, 2000	9.50	9.63	9.47	9.56
1603	NYSE	RMT	Wed, Apr 19, 2000	9.63	9.63	9.47	9.53
1602	NYSE	RMT	Tue, Apr 18, 2000	9.50	9.75	9.50	9.66
1601	NYSE	RMT	Mon, Apr 17, 2000	9.63	9.69	9.50	9.53
1600	NYSE	RMT	Fri, Apr 14, 2000	9.94	9.94	9.63	9.88
1599	NYSE	RMT	Thu, Apr 13, 2000	10.06	10.13	10.00	10.00
1598	NYSE	RMT	Wed, Apr 12, 2000	10.00	10.06	10.00	10.00
1597	NYSE	RMT	Tue, Apr 11, 2000	10.06	10.13	9.94	10.13
1596	NYSE	RMT	Mon, Apr 10, 2000	10.06	10.19	9.94	10.13
1595	NYSE	RMT	Fri, Apr 7, 2000	10.06	10.13	10.06	10.06
1594	NYSE	RMT	Thu, Apr 6, 2000	10.00	10.19	9.88	10.06
1593	NYSE	RMT	Wed, Apr 5, 2000	9.75	9.81	9.59	9.72
1592	NYSE	RMT	Tue, Apr 4, 2000	10.31	10.31	9.94	9.94
1591	NYSE	RMT	Mon, Apr 3, 2000	10.38	10.38	10.31	10.31
1590	NYSE	RMT	Fri, Mar 31, 2000	10.38	10.50	10.38	10.38
1589	NYSE	RMT	Thu, Mar 30, 2000	10.38	10.44	10.38	10.44
1588	NYSE	RMT	Wed, Mar 29, 2000	10.50	10.53	10.38	10.38
1587	NYSE	RMT	Tue, Mar 28, 2000	10.69	10.75	10.44	10.44
1586	NYSE	RMT	Mon, Mar 27, 2000	10.94	11.00	10.69	10.69
1585	NYSE	RMT	Fri, Mar 24, 2000	10.81	11.00	10.75	11.00
1584	NYSE	RMT	Thu, Mar 23, 2000	11.00	11.13	10.81	10.94
1583	NYSE	RMT	Wed, Mar 22, 2000	10.88	11.44	10.88	11.13
1582	NYSE	RMT	Tue, Mar 21, 2000	10.75	10.88	10.69	10.88
1581	NYSE	RMT	Mon, Mar 20, 2000	10.63	10.88	10.50	10.81
1580	NYSE	RMT	Fri, Mar 17, 2000	10.63	10.63	10.50	10.50
1579	NYSE	RMT	Thu, Mar 16, 2000	10.56	10.59	10.38	10.50
1578	NYSE	RMT	Wed, Mar 15, 2000	10.50	10.63	10.44	10.56
1577	NYSE	RMT	Tue, Mar 14, 2000	10.56	10.63	10.56	10.63
1576	NYSE	RMT	Mon, Mar 13, 2000	10.63	10.63	10.50	10.50
1575	NYSE	RMT	Fri, Mar 10, 2000	10.56	10.75	10.50	10.56
1574	NYSE	RMT	Thu, Mar 9, 2000	10.56	10.56	10.50	10.56
1573	NYSE	RMT	Wed, Mar 8, 2000	10.44	10.63	10.44	10.56
1572	NYSE	RMT	Tue, Mar 7, 2000	10.63	10.63	10.50	10.63
1571	NYSE	RMT	Mon, Mar 6, 2000	10.19	10.63	10.19	10.63
1570	NYSE	RMT	Fri, Mar 3, 2000	10.00	10.19	10.00	10.19
1569	NYSE	RMT	Thu, Mar 2, 2000	10.06	10.19	10.00	10.13
1568	NYSE	RMT	Wed, Mar 1, 2000	10.00	10.13	10.00	10.06
1567	NYSE	RMT	Tue, Feb 29, 2000	10.00	10.06	10.00	10.06
1566	NYSE	RMT	Mon, Feb 28, 2000	9.94	10.06	9.88	10.00
1565	NYSE	RMT	Fri, Feb 25, 2000	9.81	10.00	9.81	9.94
1564	NYSE	RMT	Thu, Feb 24, 2000	9.94	10.00	9.81	9.94
1563	NYSE	RMT	Wed, Feb 23, 2000	9.92	9.94	9.75	9.94
1562	NYSE	RMT	Tue, Feb 22, 2000	9.66	9.94	9.63	9.94
1561	NYSE	RMT	Fri, Feb 18, 2000	9.66	9.75	9.50	9.63
1560	NYSE	RMT	Thu, Feb 17, 2000	9.63	9.75	9.63	9.66
1559	NYSE	RMT	Wed, Feb 16, 2000	9.63	9.69	9.50	9.63
1558	NYSE	RMT	Tue, Feb 15, 2000	9.63	9.75	9.63	9.69
1557	NYSE	RMT	Mon, Feb 14, 2000	9.63	9.75	9.63	9.66
1556	NYSE	RMT	Fri, Feb 11, 2000	9.88	9.88	9.63	9.69
1555	NYSE	RMT	Thu, Feb 10, 2000	9.69	10.00	9.56	9.81
1554	NYSE	RMT	Wed, Feb 9, 2000	9.56	9.75	9.56	9.69
1553	NYSE	RMT	Tue, Feb 8, 2000	9.58	9.63	9.53	9.56
1552	NYSE	RMT	Mon, Feb 7, 2000	9.63	9.75	9.44	9.53
1551	NYSE	RMT	Fri, Feb 4, 2000	9.50	9.66	9.50	9.63
1550	NYSE	RMT	Thu, Feb 3, 2000	9.31	9.50	9.31	9.50
1549	NYSE	RMT	Wed, Feb 2, 2000	9.44	9.47	9.31	9.31
1548	NYSE	RMT	Tue, Feb 1, 2000	9.50	9.56	9.38	9.41
1547	NYSE	RMT	Mon, Jan 31, 2000	9.69	9.69	9.53	9.56
1546	NYSE	RMT	Fri, Jan 28, 2000	9.69	9.75	9.63	9.72
1545	NYSE	RMT	Thu, Jan 27, 2000	9.81	9.88	9.75	9.75
1544	NYSE	RMT	Wed, Jan 26, 2000	9.81	9.84	9.75	9.81
1543	NYSE	RMT	Tue, Jan 25, 2000	9.81	9.84	9.69	9.78
1542	NYSE	RMT	Mon, Jan 24, 2000	9.56	9.88	9.56	9.81
1541	NYSE	RMT	Fri, Jan 21, 2000	9.53	9.66	9.53	9.66
1540	NYSE	RMT	Thu, Jan 20, 2000	9.55	9.66	9.53	9.56
1539	NYSE	RMT	Wed, Jan 19, 2000	9.50	9.56	9.44	9.56
1538	NYSE	RMT	Tue, Jan 18, 2000	9.16	9.63	9.13	9.56
1537	NYSE	RMT	Fri, Jan 14, 2000	9.22	9.38	9.22	9.28
1536	NYSE	RMT	Thu, Jan 13, 2000	9.25	9.41	9.16	9.38
1535	NYSE	RMT	Wed, Jan 12, 2000	9.22	9.25	9.13	9.19
1534	NYSE	RMT	Tue, Jan 11, 2000	9.22	9.25	9.13	9.16
1533	NYSE	RMT	Mon, Jan 10, 2000	9.13	9.31	9.13	9.31
1532	NYSE	RMT	Fri, Jan 7, 2000	9.19	9.31	9.13	9.25
1531	NYSE	RMT	Thu, Jan 6, 2000	9.31	9.38	9.19	9.31
1530	NYSE	RMT	Wed, Jan 5, 2000	9.13	9.38	9.13	9.38
1529	NYSE	RMT	Tue, Jan 4, 2000	9.19	9.25	9.13	9.19
1528	NYSE	RMT	Mon, Jan 3, 2000	9.06	9.25	8.97	9.19
1527	NYSE	RMT	Fri, Dec 31, 1999	9.19	9.19	8.91	9.00
1526	NYSE	RMT	Thu, Dec 30, 1999	9.00	9.19	8.97	9.13
1525	NYSE	RMT	Wed, Dec 29, 1999	8.95	9.00	8.88	8.97
1524	NYSE	RMT	Tue, Dec 28, 1999	8.94	8.97	8.88	8.94
1523	NYSE	RMT	Mon, Dec 27, 1999	8.92	9.00	8.75	8.94
1522	NYSE	RMT	Thu, Dec 23, 1999	8.78	9.00	8.75	8.91
1521	NYSE	RMT	Wed, Dec 22, 1999	8.75	9.06	8.69	8.69
1520	NYSE	RMT	Tue, Dec 21, 1999	8.75	8.88	8.69	8.75
1519	NYSE	RMT	Mon, Dec 20, 1999	8.75	8.84	8.75	8.81
1518	NYSE	RMT	Fri, Dec 17, 1999	8.78	8.81	8.78	8.81
1517	NYSE	RMT	Thu, Dec 16, 1999	8.63	8.81	8.63	8.75
1516	NYSE	RMT	Wed, Dec 15, 1999	8.75	8.81	8.75	8.75
1515	NYSE	RMT	Tue, Dec 14, 1999	8.75	8.88	8.66	8.75
1514	NYSE	RMT	Mon, Dec 13, 1999	8.66	8.81	8.41	8.78
1513	NYSE	RMT	Fri, Dec 10, 1999	8.66	8.75	8.66	8.75
1512	NYSE	RMT	Thu, Dec 9, 1999	8.88	8.91	8.75	8.75
1511	NYSE	RMT	Wed, Dec 8, 1999	8.66	8.88	8.66	8.66
1510	NYSE	RMT	Tue, Dec 7, 1999	8.78	8.84	8.75	8.75
1509	NYSE	RMT	Mon, Dec 6, 1999	8.84	8.88	8.75	8.78
1508	NYSE	RMT	Fri, Dec 3, 1999	8.91	8.94	8.78	8.81
1507	NYSE	RMT	Thu, Dec 2, 1999	8.94	8.95	8.88	8.94
1506	NYSE	RMT	Wed, Dec 1, 1999	8.94	8.97	8.94	8.94
1505	NYSE	RMT	Tue, Nov 30, 1999	8.97	8.97	8.88	8.94
1504	NYSE	RMT	Mon, Nov 29, 1999	8.97	9.00	8.94	8.94
1503	NYSE	RMT	Fri, Nov 26, 1999	9.00	9.00	9.00	9.00
1502	NYSE	RMT	Wed, Nov 24, 1999	8.94	9.03	8.94	9.00
1501	NYSE	RMT	Tue, Nov 23, 1999	8.94	9.03	8.94	9.00
1500	NYSE	RMT	Mon, Nov 22, 1999	8.81	9.03	8.69	8.97
1499	NYSE	RMT	Fri, Nov 19, 1999	8.69	8.75	8.63	8.69
1498	NYSE	RMT	Thu, Nov 18, 1999	8.77	8.77	8.63	8.69
1497	NYSE	RMT	Wed, Nov 17, 1999	8.75	8.78	8.75	8.75
1496	NYSE	RMT	Tue, Nov 16, 1999	8.75	8.75	8.63	8.63
1495	NYSE	RMT	Mon, Nov 15, 1999	8.53	8.78	8.53	8.78
1494	NYSE	RMT	Fri, Nov 12, 1999	8.56	8.56	8.50	8.50
1493	NYSE	RMT	Thu, Nov 11, 1999	8.55	8.56	8.41	8.56
1492	NYSE	RMT	Wed, Nov 10, 1999	8.53	8.56	8.44	8.53
1491	NYSE	RMT	Tue, Nov 9, 1999	8.53	8.56	8.44	8.44
1490	NYSE	RMT	Mon, Nov 8, 1999	8.53	8.59	8.50	8.53
1489	NYSE	RMT	Fri, Nov 5, 1999	8.38	8.59	8.38	8.59
1488	NYSE	RMT	Thu, Nov 4, 1999	8.41	8.50	8.25	8.38
1487	NYSE	RMT	Wed, Nov 3, 1999	8.33	8.38	8.25	8.34
1486	NYSE	RMT	Tue, Nov 2, 1999	8.31	8.38	8.19	8.31
1485	NYSE	RMT	Mon, Nov 1, 1999	8.28	8.38	8.19	8.31
1484	NYSE	RMT	Fri, Oct 29, 1999	8.19	8.25	8.13	8.25
1483	NYSE	RMT	Thu, Oct 28, 1999	8.19	8.25	8.19	8.25
1482	NYSE	RMT	Wed, Oct 27, 1999	8.28	8.31	8.19	8.19
1481	NYSE	RMT	Tue, Oct 26, 1999	8.25	8.38	8.13	8.25
1480	NYSE	RMT	Mon, Oct 25, 1999	8.19	8.25	8.13	8.25
1479	NYSE	RMT	Fri, Oct 22, 1999	8.19	8.19	8.19	8.19
1478	NYSE	RMT	Thu, Oct 21, 1999	8.19	8.25	8.09	8.25
1477	NYSE	RMT	Wed, Oct 20, 1999	8.22	8.25	8.13	8.19
1476	NYSE	RMT	Tue, Oct 19, 1999	8.13	8.25	8.13	8.25
1475	NYSE	RMT	Mon, Oct 18, 1999	8.06	8.19	8.06	8.06
1474	NYSE	RMT	Fri, Oct 15, 1999	8.25	8.31	8.06	8.06
1473	NYSE	RMT	Thu, Oct 14, 1999	8.31	8.41	8.25	8.41
1472	NYSE	RMT	Wed, Oct 13, 1999	8.50	8.56	8.31	8.31
1471	NYSE	RMT	Tue, Oct 12, 1999	8.47	8.63	8.47	8.56
1470	NYSE	RMT	Mon, Oct 11, 1999	8.63	8.63	8.50	8.56
1469	NYSE	RMT	Fri, Oct 8, 1999	8.44	8.63	8.44	8.63
1468	NYSE	RMT	Thu, Oct 7, 1999	8.56	8.63	8.56	8.56
1467	NYSE	RMT	Wed, Oct 6, 1999	8.50	8.63	8.38	8.59
1466	NYSE	RMT	Tue, Oct 5, 1999	8.47	8.50	8.44	8.47
1465	NYSE	RMT	Mon, Oct 4, 1999	8.53	8.53	8.47	8.47
1464	NYSE	RMT	Fri, Oct 1, 1999	8.50	8.53	8.44	8.50
1463	NYSE	RMT	Thu, Sep 30, 1999	8.44	8.59	8.44	8.50
1462	NYSE	RMT	Wed, Sep 29, 1999	8.41	8.50	8.41	8.41
1461	NYSE	RMT	Tue, Sep 28, 1999	8.44	8.50	8.38	8.41
1460	NYSE	RMT	Mon, Sep 27, 1999	8.59	8.63	8.38	8.50
1459	NYSE	RMT	Fri, Sep 24, 1999	8.47	8.47	8.41	8.41
1458	NYSE	RMT	Thu, Sep 23, 1999	8.55	8.69	8.50	8.50
1457	NYSE	RMT	Wed, Sep 22, 1999	8.53	8.63	8.50	8.53
1456	NYSE	RMT	Tue, Sep 21, 1999	8.69	8.69	8.53	8.53
1455	NYSE	RMT	Mon, Sep 20, 1999	8.69	8.75	8.53	8.69
1454	NYSE	RMT	Fri, Sep 17, 1999	8.56	8.78	8.50	8.69
1453	NYSE	RMT	Thu, Sep 16, 1999	8.75	8.75	8.50	8.63
1452	NYSE	RMT	Wed, Sep 15, 1999	8.63	8.75	8.63	8.72
1451	NYSE	RMT	Tue, Sep 14, 1999	8.47	8.72	8.44	8.63
1450	NYSE	RMT	Mon, Sep 13, 1999	8.47	8.53	8.44	8.47
1449	NYSE	RMT	Fri, Sep 10, 1999	8.44	8.50	8.38	8.44
1448	NYSE	RMT	Thu, Sep 9, 1999	8.56	8.59	8.50	8.50
1447	NYSE	RMT	Wed, Sep 8, 1999	8.75	8.75	8.56	8.56
1446	NYSE	RMT	Tue, Sep 7, 1999	8.56	8.69	8.56	8.69
1445	NYSE	RMT	Fri, Sep 3, 1999	8.50	8.63	8.50	8.63
1444	NYSE	RMT	Thu, Sep 2, 1999	8.56	8.63	8.44	8.56
1443	NYSE	RMT	Wed, Sep 1, 1999	8.41	8.59	8.41	8.59
1442	NYSE	RMT	Tue, Aug 31, 1999	8.38	8.44	8.31	8.44
1441	NYSE	RMT	Mon, Aug 30, 1999	8.44	8.47	8.31	8.31
1440	NYSE	RMT	Fri, Aug 27, 1999	8.50	8.56	8.38	8.38
1439	NYSE	RMT	Thu, Aug 26, 1999	8.50	8.53	8.44	8.44
1438	NYSE	RMT	Wed, Aug 25, 1999	8.47	8.50	8.47	8.47
1437	NYSE	RMT	Tue, Aug 24, 1999	8.61	8.61	8.38	8.47
1436	NYSE	RMT	Mon, Aug 23, 1999	8.53	8.66	8.50	8.56
1435	NYSE	RMT	Fri, Aug 20, 1999	8.44	8.56	8.31	8.56
1434	NYSE	RMT	Thu, Aug 19, 1999	8.55	8.55	8.38	8.44
1433	NYSE	RMT	Wed, Aug 18, 1999	8.56	8.56	8.53	8.53
1432	NYSE	RMT	Tue, Aug 17, 1999	8.56	8.63	8.50	8.56
1431	NYSE	RMT	Mon, Aug 16, 1999	8.56	8.69	8.56	8.56
1430	NYSE	RMT	Fri, Aug 13, 1999	8.56	8.75	8.56	8.69
1429	NYSE	RMT	Thu, Aug 12, 1999	8.44	8.56	8.44	8.50
1428	NYSE	RMT	Wed, Aug 11, 1999	8.47	8.50	8.38	8.44
1427	NYSE	RMT	Tue, Aug 10, 1999	8.56	8.56	8.38	8.44
1426	NYSE	RMT	Mon, Aug 9, 1999	8.53	8.56	8.50	8.56
1425	NYSE	RMT	Fri, Aug 6, 1999	8.63	8.69	8.53	8.59
1424	NYSE	RMT	Thu, Aug 5, 1999	8.56	8.63	8.56	8.63
1423	NYSE	RMT	Wed, Aug 4, 1999	8.63	8.63	8.50	8.50
1422	NYSE	RMT	Tue, Aug 3, 1999	8.44	8.63	8.44	8.53
1421	NYSE	RMT	Mon, Aug 2, 1999	8.72	8.81	8.50	8.50
1420	NYSE	RMT	Fri, Jul 30, 1999	8.50	8.53	8.44	8.47
1419	NYSE	RMT	Thu, Jul 29, 1999	8.63	8.63	8.34	8.38
1418	NYSE	RMT	Wed, Jul 28, 1999	8.69	8.72	8.69	8.69
1417	NYSE	RMT	Tue, Jul 27, 1999	8.69	8.69	8.69	8.69
1416	NYSE	RMT	Mon, Jul 26, 1999	8.75	8.75	8.69	8.69
1415	NYSE	RMT	Fri, Jul 23, 1999	8.69	8.75	8.69	8.69
1414	NYSE	RMT	Thu, Jul 22, 1999	8.63	8.75	8.63	8.72
1413	NYSE	RMT	Wed, Jul 21, 1999	8.63	8.75	8.63	8.69
1412	NYSE	RMT	Tue, Jul 20, 1999	8.69	8.72	8.59	8.69
1411	NYSE	RMT	Mon, Jul 19, 1999	8.59	8.75	8.56	8.66
1410	NYSE	RMT	Fri, Jul 16, 1999	8.66	8.72	8.53	8.53
1409	NYSE	RMT	Thu, Jul 15, 1999	8.72	8.72	8.53	8.53
1408	NYSE	RMT	Wed, Jul 14, 1999	8.56	8.72	8.50	8.72
1407	NYSE	RMT	Tue, Jul 13, 1999	8.59	8.69	8.50	8.56
1406	NYSE	RMT	Mon, Jul 12, 1999	8.56	8.72	8.53	8.59
1405	NYSE	RMT	Fri, Jul 9, 1999	8.63	8.63	8.50	8.63
1404	NYSE	RMT	Thu, Jul 8, 1999	8.56	8.63	8.50	8.53
1403	NYSE	RMT	Wed, Jul 7, 1999	8.63	8.63	8.53	8.56
1402	NYSE	RMT	Tue, Jul 6, 1999	8.56	8.59	8.56	8.59
1401	NYSE	RMT	Fri, Jul 2, 1999	8.50	8.66	8.50	8.59
1400	NYSE	RMT	Thu, Jul 1, 1999	8.44	8.53	8.41	8.53
1399	NYSE	RMT	Wed, Jun 30, 1999	8.38	8.44	8.31	8.44
1398	NYSE	RMT	Tue, Jun 29, 1999	8.34	8.38	8.28	8.31
1397	NYSE	RMT	Mon, Jun 28, 1999	8.31	8.38	8.28	8.28
1396	NYSE	RMT	Fri, Jun 25, 1999	8.28	8.31	8.25	8.25
1395	NYSE	RMT	Thu, Jun 24, 1999	8.31	8.34	8.28	8.28
1394	NYSE	RMT	Wed, Jun 23, 1999	8.38	8.38	8.25	8.38
1393	NYSE	RMT	Tue, Jun 22, 1999	8.63	8.63	8.31	8.38
1392	NYSE	RMT	Mon, Jun 21, 1999	8.44	8.63	8.44	8.50
1391	NYSE	RMT	Fri, Jun 18, 1999	8.38	8.44	8.31	8.44
1390	NYSE	RMT	Thu, Jun 17, 1999	8.44	8.44	8.28	8.31
1389	NYSE	RMT	Wed, Jun 16, 1999	8.44	8.50	8.41	8.41
1388	NYSE	RMT	Tue, Jun 15, 1999	8.31	8.44	8.31	8.38
1387	NYSE	RMT	Mon, Jun 14, 1999	8.44	8.53	8.25	8.38
1386	NYSE	RMT	Fri, Jun 11, 1999	8.47	8.53	8.44	8.47
1385	NYSE	RMT	Thu, Jun 10, 1999	8.31	8.69	8.25	8.47
1384	NYSE	RMT	Wed, Jun 9, 1999	8.38	8.38	8.25	8.25
1383	NYSE	RMT	Tue, Jun 8, 1999	8.38	8.50	8.13	8.13
1382	NYSE	RMT	Mon, Jun 7, 1999	8.50	8.50	8.38	8.44
1381	NYSE	RMT	Fri, Jun 4, 1999	8.44	8.50	8.31	8.50
1380	NYSE	RMT	Thu, Jun 3, 1999	8.25	8.47	8.19	8.44
1379	NYSE	RMT	Wed, Jun 2, 1999	8.34	8.34	8.13	8.13
1378	NYSE	RMT	Tue, Jun 1, 1999	8.47	8.47	8.19	8.31
1377	NYSE	RMT	Fri, May 28, 1999	8.41	8.44	8.41	8.44
1376	NYSE	RMT	Thu, May 27, 1999	8.63	8.63	8.31	8.44
1375	NYSE	RMT	Wed, May 26, 1999	8.44	8.75	8.38	8.63
1374	NYSE	RMT	Tue, May 25, 1999	8.41	8.50	8.38	8.38
1373	NYSE	RMT	Mon, May 24, 1999	8.50	8.50	8.22	8.38
1372	NYSE	RMT	Fri, May 21, 1999	8.44	8.50	8.38	8.50
1371	NYSE	RMT	Thu, May 20, 1999	8.47	8.50	8.47	8.47
1370	NYSE	RMT	Wed, May 19, 1999	8.56	8.63	8.44	8.44
1369	NYSE	RMT	Tue, May 18, 1999	8.56	8.66	8.56	8.56
1368	NYSE	RMT	Mon, May 17, 1999	8.56	8.69	8.53	8.63
1367	NYSE	RMT	Fri, May 14, 1999	8.59	8.63	8.53	8.63
1366	NYSE	RMT	Thu, May 13, 1999	8.63	8.69	8.53	8.63
1365	NYSE	RMT	Wed, May 12, 1999	8.50	8.66	8.50	8.53
1364	NYSE	RMT	Tue, May 11, 1999	8.50	8.69	8.44	8.50
1363	NYSE	RMT	Mon, May 10, 1999	8.63	8.69	8.38	8.56
1362	NYSE	RMT	Fri, May 7, 1999	8.44	8.50	8.31	8.31
1361	NYSE	RMT	Thu, May 6, 1999	8.53	8.53	8.19	8.19
1360	NYSE	RMT	Wed, May 5, 1999	8.44	8.53	8.38	8.38
1359	NYSE	RMT	Tue, May 4, 1999	8.38	8.56	8.19	8.44
1358	NYSE	RMT	Mon, May 3, 1999	8.31	8.38	8.19	8.19
1357	NYSE	RMT	Fri, Apr 30, 1999	8.38	8.50	8.31	8.31
1356	NYSE	RMT	Thu, Apr 29, 1999	8.38	8.41	8.25	8.38
1355	NYSE	RMT	Wed, Apr 28, 1999	8.06	8.50	7.88	8.38
1354	NYSE	RMT	Tue, Apr 27, 1999	8.19	8.25	8.06	8.06
1353	NYSE	RMT	Mon, Apr 26, 1999	8.38	8.38	8.00	8.00
1352	NYSE	RMT	Fri, Apr 23, 1999	8.44	8.44	8.25	8.38
1351	NYSE	RMT	Thu, Apr 22, 1999	8.31	8.69	8.31	8.44
1350	NYSE	RMT	Wed, Apr 21, 1999	8.13	8.25	8.13	8.25
1349	NYSE	RMT	Tue, Apr 20, 1999	7.94	8.13	7.88	8.13
1348	NYSE	RMT	Mon, Apr 19, 1999	7.75	8.13	7.69	7.78
1347	NYSE	RMT	Fri, Apr 16, 1999	7.75	7.94	7.50	7.69
1346	NYSE	RMT	Thu, Apr 15, 1999	7.31	7.88	7.31	7.81
1345	NYSE	RMT	Wed, Apr 14, 1999	7.44	7.50	7.31	7.44
1344	NYSE	RMT	Tue, Apr 13, 1999	7.31	7.50	7.31	7.34
1343	NYSE	RMT	Mon, Apr 12, 1999	7.34	7.50	7.31	7.47
1342	NYSE	RMT	Fri, Apr 9, 1999	7.38	7.50	7.28	7.34
1341	NYSE	RMT	Thu, Apr 8, 1999	7.41	7.44	7.28	7.38
1340	NYSE	RMT	Wed, Apr 7, 1999	7.50	7.56	7.31	7.41
1339	NYSE	RMT	Tue, Apr 6, 1999	7.44	7.50	7.38	7.44
1338	NYSE	RMT	Mon, Apr 5, 1999	7.38	7.56	7.38	7.44
1337	NYSE	RMT	Thu, Apr 1, 1999	7.38	7.44	7.31	7.44
1336	NYSE	RMT	Wed, Mar 31, 1999	7.38	7.44	7.38	7.44
1335	NYSE	RMT	Tue, Mar 30, 1999	7.44	7.50	7.38	7.38
1334	NYSE	RMT	Mon, Mar 29, 1999	7.50	7.69	7.50	7.50
1333	NYSE	RMT	Fri, Mar 26, 1999	7.56	7.75	7.50	7.50
1332	NYSE	RMT	Thu, Mar 25, 1999	7.75	7.88	7.63	7.63
1331	NYSE	RMT	Wed, Mar 24, 1999	7.44	7.63	7.44	7.63
1330	NYSE	RMT	Tue, Mar 23, 1999	7.50	7.50	7.38	7.47
1329	NYSE	RMT	Mon, Mar 22, 1999	7.63	7.63	7.38	7.38
1328	NYSE	RMT	Fri, Mar 19, 1999	7.50	7.63	7.41	7.41
1327	NYSE	RMT	Thu, Mar 18, 1999	7.63	7.63	7.38	7.50
1326	NYSE	RMT	Wed, Mar 17, 1999	7.59	7.63	7.41	7.50
1325	NYSE	RMT	Tue, Mar 16, 1999	7.50	7.59	7.41	7.44
1324	NYSE	RMT	Mon, Mar 15, 1999	7.44	7.63	7.44	7.56
1323	NYSE	RMT	Fri, Mar 12, 1999	7.63	7.69	7.38	7.38
1322	NYSE	RMT	Thu, Mar 11, 1999	7.63	7.75	7.50	7.69
1321	NYSE	RMT	Wed, Mar 10, 1999	7.63	7.69	7.44	7.63
1320	NYSE	RMT	Tue, Mar 9, 1999	7.56	7.75	7.50	7.56
1319	NYSE	RMT	Mon, Mar 8, 1999	7.38	7.75	7.28	7.50
1318	NYSE	RMT	Fri, Mar 5, 1999	7.72	7.88	7.69	7.81
1317	NYSE	RMT	Thu, Mar 4, 1999	7.75	7.75	7.63	7.69
1316	NYSE	RMT	Wed, Mar 3, 1999	7.78	7.94	7.69	7.75
1315	NYSE	RMT	Tue, Mar 2, 1999	7.81	7.84	7.78	7.84
1314	NYSE	RMT	Mon, Mar 1, 1999	8.00	8.13	7.88	7.91
1313	NYSE	RMT	Fri, Feb 26, 1999	7.75	8.00	7.75	8.00
1312	NYSE	RMT	Thu, Feb 25, 1999	7.84	8.00	7.75	7.88
1311	NYSE	RMT	Wed, Feb 24, 1999	7.88	7.94	7.81	7.88
1310	NYSE	RMT	Tue, Feb 23, 1999	7.81	7.94	7.81	7.94
1309	NYSE	RMT	Mon, Feb 22, 1999	7.81	7.88	7.75	7.75
1308	NYSE	RMT	Fri, Feb 19, 1999	7.94	7.94	7.75	7.88
1307	NYSE	RMT	Thu, Feb 18, 1999	7.84	7.94	7.75	7.75
1306	NYSE	RMT	Wed, Feb 17, 1999	7.94	8.19	7.84	7.88
1305	NYSE	RMT	Tue, Feb 16, 1999	8.00	8.06	7.94	7.97
1304	NYSE	RMT	Fri, Feb 12, 1999	8.19	8.19	7.94	7.94
1303	NYSE	RMT	Thu, Feb 11, 1999	8.19	8.19	8.06	8.13
1302	NYSE	RMT	Wed, Feb 10, 1999	8.22	8.22	8.06	8.06
1301	NYSE	RMT	Tue, Feb 9, 1999	8.19	8.25	8.13	8.19
1300	NYSE	RMT	Mon, Feb 8, 1999	8.28	8.28	8.13	8.13
1299	NYSE	RMT	Fri, Feb 5, 1999	8.19	8.25	8.13	8.25
1298	NYSE	RMT	Thu, Feb 4, 1999	8.19	8.28	8.06	8.19
1297	NYSE	RMT	Wed, Feb 3, 1999	8.28	8.28	8.13	8.19
1296	NYSE	RMT	Tue, Feb 2, 1999	8.25	8.34	8.13	8.31
1295	NYSE	RMT	Mon, Feb 1, 1999	8.25	8.38	8.19	8.19
1294	NYSE	RMT	Fri, Jan 29, 1999	8.31	8.31	8.06	8.25
1293	NYSE	RMT	Thu, Jan 28, 1999	8.19	8.38	7.88	8.38
1292	NYSE	RMT	Wed, Jan 27, 1999	8.31	8.44	8.31	8.38
1291	NYSE	RMT	Tue, Jan 26, 1999	8.38	8.44	8.31	8.38
1290	NYSE	RMT	Mon, Jan 25, 1999	8.19	8.38	8.19	8.38
1289	NYSE	RMT	Fri, Jan 22, 1999	8.25	8.31	8.00	8.25
1288	NYSE	RMT	Thu, Jan 21, 1999	8.50	8.56	8.25	8.25
1287	NYSE	RMT	Wed, Jan 20, 1999	8.41	8.63	8.41	8.50
1286	NYSE	RMT	Tue, Jan 19, 1999	8.63	8.69	8.31	8.44
1285	NYSE	RMT	Fri, Jan 15, 1999	8.38	8.69	8.38	8.63
1284	NYSE	RMT	Thu, Jan 14, 1999	8.50	8.63	8.38	8.50
1283	NYSE	RMT	Wed, Jan 13, 1999	8.50	8.81	8.13	8.50
1282	NYSE	RMT	Tue, Jan 12, 1999	8.88	8.88	8.63	8.69
1281	NYSE	RMT	Mon, Jan 11, 1999	8.94	8.94	8.75	8.81
1280	NYSE	RMT	Fri, Jan 8, 1999	8.88	8.94	8.75	8.81
1279	NYSE	RMT	Thu, Jan 7, 1999	8.94	8.94	8.88	8.88
1278	NYSE	RMT	Wed, Jan 6, 1999	8.88	9.00	8.88	9.00
1277	NYSE	RMT	Tue, Jan 5, 1999	8.81	8.94	8.75	8.81
1276	NYSE	RMT	Mon, Jan 4, 1999	8.88	9.13	8.81	8.81
1275	NYSE	RMT	Thu, Dec 31, 1998	8.50	9.00	8.50	8.88
1274	NYSE	RMT	Wed, Dec 30, 1998	8.63	8.75	8.50	8.69
1273	NYSE	RMT	Tue, Dec 29, 1998	8.50	8.63	8.50	8.63
1272	NYSE	RMT	Mon, Dec 28, 1998	8.50	8.69	8.50	8.50
1271	NYSE	RMT	Thu, Dec 24, 1998	8.44	8.75	8.25	8.44
1270	NYSE	RMT	Wed, Dec 23, 1998	8.56	8.75	8.38	8.47
1269	NYSE	RMT	Tue, Dec 22, 1998	8.63	8.69	8.38	8.56
1268	NYSE	RMT	Mon, Dec 21, 1998	8.31	8.69	8.31	8.44
1267	NYSE	RMT	Fri, Dec 18, 1998	8.31	8.44	8.25	8.38
1266	NYSE	RMT	Thu, Dec 17, 1998	8.38	8.50	8.31	8.44
1265	NYSE	RMT	Wed, Dec 16, 1998	8.44	8.50	8.38	8.38
1264	NYSE	RMT	Tue, Dec 15, 1998	8.38	8.63	8.25	8.38
1263	NYSE	RMT	Mon, Dec 14, 1998	8.44	8.63	8.38	8.63
1262	NYSE	RMT	Fri, Dec 11, 1998	8.38	8.63	8.25	8.63
1261	NYSE	RMT	Thu, Dec 10, 1998	8.63	8.88	8.38	8.63
1260	NYSE	RMT	Wed, Dec 9, 1998	8.56	8.63	8.56	8.56
1259	NYSE	RMT	Tue, Dec 8, 1998	8.63	8.69	8.44	8.50
1258	NYSE	RMT	Mon, Dec 7, 1998	8.94	8.94	8.50	8.56
1257	NYSE	RMT	Fri, Dec 4, 1998	8.81	8.94	8.81	8.94
1256	NYSE	RMT	Thu, Dec 3, 1998	8.81	8.94	8.81	8.88
1255	NYSE	RMT	Wed, Dec 2, 1998	8.94	9.06	8.75	9.00
1254	NYSE	RMT	Tue, Dec 1, 1998	8.94	9.06	8.75	8.88
1253	NYSE	RMT	Mon, Nov 30, 1998	8.88	9.06	8.88	8.94
1252	NYSE	RMT	Fri, Nov 27, 1998	9.06	9.19	8.75	8.75
1251	NYSE	RMT	Wed, Nov 25, 1998	9.06	9.16	8.88	8.88
1250	NYSE	RMT	Tue, Nov 24, 1998	9.13	9.13	8.88	9.06
1249	NYSE	RMT	Mon, Nov 23, 1998	9.25	9.38	9.13	9.13
1248	NYSE	RMT	Fri, Nov 20, 1998	9.25	9.38	9.25	9.25
1247	NYSE	RMT	Thu, Nov 19, 1998	9.25	9.25	9.19	9.19
1246	NYSE	RMT	Wed, Nov 18, 1998	9.38	9.38	9.13	9.19
1245	NYSE	RMT	Tue, Nov 17, 1998	9.38	9.50	9.25	9.44
1244	NYSE	RMT	Mon, Nov 16, 1998	9.50	9.50	9.44	9.44
1243	NYSE	RMT	Fri, Nov 13, 1998	9.38	9.63	9.38	9.50
1242	NYSE	RMT	Thu, Nov 12, 1998	9.50	9.50	9.13	9.44
1241	NYSE	RMT	Wed, Nov 11, 1998	9.19	9.63	9.19	9.38
1240	NYSE	RMT	Tue, Nov 10, 1998	9.50	9.50	9.19	9.44
1239	NYSE	RMT	Mon, Nov 9, 1998	9.63	9.69	9.19	9.19
1238	NYSE	RMT	Fri, Nov 6, 1998	9.75	9.75	9.38	9.38
1237	NYSE	RMT	Thu, Nov 5, 1998	9.56	9.75	9.31	9.75
1236	NYSE	RMT	Wed, Nov 4, 1998	9.50	9.69	9.06	9.38
1235	NYSE	RMT	Tue, Nov 3, 1998	9.00	9.69	8.94	9.25
1234	NYSE	RMT	Mon, Nov 2, 1998	8.94	9.25	8.75	9.19
1233	NYSE	RMT	Fri, Oct 30, 1998	8.94	9.00	8.75	8.88
1232	NYSE	RMT	Thu, Oct 29, 1998	8.94	8.94	8.75	8.88
1231	NYSE	RMT	Wed, Oct 28, 1998	8.94	9.06	8.81	8.94
1230	NYSE	RMT	Tue, Oct 27, 1998	8.88	9.69	8.88	8.88
1229	NYSE	RMT	Mon, Oct 26, 1998	8.75	8.88	8.63	8.88
1228	NYSE	RMT	Fri, Oct 23, 1998	8.69	8.88	8.63	8.63
1227	NYSE	RMT	Thu, Oct 22, 1998	8.63	8.88	8.63	8.69
1226	NYSE	RMT	Wed, Oct 21, 1998	8.63	8.81	8.44	8.75
1225	NYSE	RMT	Tue, Oct 20, 1998	8.50	8.81	8.50	8.63
1224	NYSE	RMT	Mon, Oct 19, 1998	8.13	8.50	8.00	8.25
1223	NYSE	RMT	Fri, Oct 16, 1998	7.94	8.13	7.94	8.00
1222	NYSE	RMT	Thu, Oct 15, 1998	7.75	7.94	7.50	7.81
1221	NYSE	RMT	Wed, Oct 14, 1998	7.75	7.88	7.63	7.88
1220	NYSE	RMT	Tue, Oct 13, 1998	7.75	7.75	7.50	7.50
1219	NYSE	RMT	Mon, Oct 12, 1998	7.81	7.88	7.56	7.81
1218	NYSE	RMT	Fri, Oct 9, 1998	7.69	7.75	7.44	7.63
1217	NYSE	RMT	Thu, Oct 8, 1998	7.75	7.88	7.50	7.75
1216	NYSE	RMT	Wed, Oct 7, 1998	7.75	8.00	7.75	7.75
1215	NYSE	RMT	Tue, Oct 6, 1998	7.81	7.88	7.63	7.69
1214	NYSE	RMT	Mon, Oct 5, 1998	8.00	8.13	7.75	8.00
1213	NYSE	RMT	Fri, Oct 2, 1998	8.00	8.00	7.81	7.94
1212	NYSE	RMT	Thu, Oct 1, 1998	8.13	8.25	8.00	8.00
1211	NYSE	RMT	Wed, Sep 30, 1998	8.13	8.25	8.00	8.06
1210	NYSE	RMT	Tue, Sep 29, 1998	8.25	8.38	8.13	8.25
1209	NYSE	RMT	Mon, Sep 28, 1998	8.44	8.44	8.13	8.31
1208	NYSE	RMT	Fri, Sep 25, 1998	8.06	8.44	8.06	8.16
1207	NYSE	RMT	Thu, Sep 24, 1998	8.50	8.50	8.13	8.13
1206	NYSE	RMT	Wed, Sep 23, 1998	8.38	8.50	8.25	8.50
1205	NYSE	RMT	Tue, Sep 22, 1998	8.06	8.25	8.00	8.13
1204	NYSE	RMT	Mon, Sep 21, 1998	8.19	8.25	7.50	8.13
1203	NYSE	RMT	Fri, Sep 18, 1998	8.06	8.25	8.00	8.25
1202	NYSE	RMT	Thu, Sep 17, 1998	8.38	8.38	8.00	8.00
1201	NYSE	RMT	Wed, Sep 16, 1998	8.13	8.44	8.13	8.31
1200	NYSE	RMT	Tue, Sep 15, 1998	8.63	8.69	8.25	8.50
1199	NYSE	RMT	Mon, Sep 14, 1998	8.38	8.63	8.38	8.56
1198	NYSE	RMT	Fri, Sep 11, 1998	8.25	8.25	8.13	8.25
1197	NYSE	RMT	Thu, Sep 10, 1998	8.50	8.63	8.13	8.25
1196	NYSE	RMT	Wed, Sep 9, 1998	8.75	8.75	8.44	8.50
1195	NYSE	RMT	Tue, Sep 8, 1998	8.44	8.88	8.44	8.56
1194	NYSE	RMT	Fri, Sep 4, 1998	8.00	8.44	8.00	8.25
1193	NYSE	RMT	Thu, Sep 3, 1998	8.25	8.50	8.13	8.13
1192	NYSE	RMT	Wed, Sep 2, 1998	8.38	8.56	8.25	8.50
1191	NYSE	RMT	Tue, Sep 1, 1998	8.00	8.50	7.75	8.50
1190	NYSE	RMT	Mon, Aug 31, 1998	8.13	8.25	7.75	7.81
1189	NYSE	RMT	Fri, Aug 28, 1998	8.38	8.75	8.25	8.38
1188	NYSE	RMT	Thu, Aug 27, 1998	8.69	8.88	7.38	8.38
1187	NYSE	RMT	Wed, Aug 26, 1998	9.25	9.25	8.81	8.88
1186	NYSE	RMT	Tue, Aug 25, 1998	9.25	9.25	9.13	9.25
1185	NYSE	RMT	Mon, Aug 24, 1998	9.06	9.31	9.00	9.25
1184	NYSE	RMT	Fri, Aug 21, 1998	9.00	9.13	8.75	9.00
1183	NYSE	RMT	Thu, Aug 20, 1998	9.13	9.25	9.06	9.06
1182	NYSE	RMT	Wed, Aug 19, 1998	9.25	9.63	9.13	9.13
1181	NYSE	RMT	Tue, Aug 18, 1998	9.31	9.38	9.19	9.25
1180	NYSE	RMT	Mon, Aug 17, 1998	9.06	9.31	9.06	9.25
1179	NYSE	RMT	Fri, Aug 14, 1998	9.31	9.38	9.13	9.13
1178	NYSE	RMT	Thu, Aug 13, 1998	9.13	9.50	9.06	9.06
1177	NYSE	RMT	Wed, Aug 12, 1998	9.00	9.25	9.00	9.25
1176	NYSE	RMT	Tue, Aug 11, 1998	9.13	9.25	8.88	9.00
1175	NYSE	RMT	Mon, Aug 10, 1998	9.25	9.38	9.13	9.31
1174	NYSE	RMT	Fri, Aug 7, 1998	9.25	9.50	9.06	9.13
1173	NYSE	RMT	Thu, Aug 6, 1998	9.00	9.19	9.00	9.13
1172	NYSE	RMT	Wed, Aug 5, 1998	9.25	9.44	9.00	9.00
1171	NYSE	RMT	Tue, Aug 4, 1998	9.63	9.69	9.25	9.25
1170	NYSE	RMT	Mon, Aug 3, 1998	9.75	10.13	9.25	9.38
1169	NYSE	RMT	Fri, Jul 31, 1998	9.94	10.13	9.75	9.75
1168	NYSE	RMT	Thu, Jul 30, 1998	9.88	10.00	9.75	9.94
1167	NYSE	RMT	Wed, Jul 29, 1998	9.75	10.25	9.75	10.00
1166	NYSE	RMT	Tue, Jul 28, 1998	10.13	10.19	9.69	9.88
1165	NYSE	RMT	Mon, Jul 27, 1998	10.25	10.44	10.06	10.13
1164	NYSE	RMT	Fri, Jul 24, 1998	10.19	10.44	10.19	10.25
1163	NYSE	RMT	Thu, Jul 23, 1998	10.25	10.38	10.25	10.25
1162	NYSE	RMT	Wed, Jul 22, 1998	10.63	10.63	10.25	10.25
1161	NYSE	RMT	Tue, Jul 21, 1998	10.50	10.56	10.31	10.38
1160	NYSE	RMT	Mon, Jul 20, 1998	10.38	10.50	10.38	10.50
1159	NYSE	RMT	Fri, Jul 17, 1998	10.38	10.44	10.38	10.44
1158	NYSE	RMT	Thu, Jul 16, 1998	10.50	10.50	10.38	10.44
1157	NYSE	RMT	Wed, Jul 15, 1998	10.31	10.63	10.31	10.38
1156	NYSE	RMT	Tue, Jul 14, 1998	10.44	10.63	10.44	10.44
1155	NYSE	RMT	Mon, Jul 13, 1998	10.38	10.63	10.38	10.50
1154	NYSE	RMT	Fri, Jul 10, 1998	10.38	10.56	10.38	10.50
1153	NYSE	RMT	Thu, Jul 9, 1998	10.38	10.75	10.38	10.44
1152	NYSE	RMT	Wed, Jul 8, 1998	10.56	10.75	10.38	10.63
1151	NYSE	RMT	Tue, Jul 7, 1998	10.38	10.75	10.38	10.38
1150	NYSE	RMT	Mon, Jul 6, 1998	10.44	10.50	10.38	10.50
1149	NYSE	RMT	Thu, Jul 2, 1998	10.44	10.44	10.31	10.38
1148	NYSE	RMT	Wed, Jul 1, 1998	10.31	10.44	10.31	10.44
1147	NYSE	RMT	Tue, Jun 30, 1998	10.38	10.38	10.31	10.31
1146	NYSE	RMT	Mon, Jun 29, 1998	10.31	10.38	10.25	10.38
1145	NYSE	RMT	Fri, Jun 26, 1998	10.31	10.31	10.13	10.19
1144	NYSE	RMT	Thu, Jun 25, 1998	10.38	10.38	10.19	10.19
1143	NYSE	RMT	Wed, Jun 24, 1998	10.25	10.31	10.19	10.31
1142	NYSE	RMT	Tue, Jun 23, 1998	10.19	10.25	10.19	10.19
1141	NYSE	RMT	Mon, Jun 22, 1998	10.19	10.25	10.19	10.19
1140	NYSE	RMT	Fri, Jun 19, 1998	10.06	10.25	10.06	10.13
1139	NYSE	RMT	Thu, Jun 18, 1998	10.19	10.25	10.13	10.25
1138	NYSE	RMT	Wed, Jun 17, 1998	10.25	10.38	10.13	10.25
1137	NYSE	RMT	Tue, Jun 16, 1998	10.13	10.25	10.13	10.19
1136	NYSE	RMT	Mon, Jun 15, 1998	10.50	10.50	10.00	10.13
1135	NYSE	RMT	Fri, Jun 12, 1998	10.31	10.50	10.25	10.38
1134	NYSE	RMT	Thu, Jun 11, 1998	10.63	10.69	10.25	10.50
1133	NYSE	RMT	Wed, Jun 10, 1998	10.63	10.69	10.50	10.69
1132	NYSE	RMT	Tue, Jun 9, 1998	10.69	10.69	10.50	10.63
1131	NYSE	RMT	Mon, Jun 8, 1998	10.69	10.69	10.50	10.69
1130	NYSE	RMT	Fri, Jun 5, 1998	10.56	10.69	10.50	10.63
1129	NYSE	RMT	Thu, Jun 4, 1998	10.50	10.63	10.38	10.50
1128	NYSE	RMT	Wed, Jun 3, 1998	10.50	10.63	10.38	10.38
1127	NYSE	RMT	Tue, Jun 2, 1998	10.25	10.56	10.25	10.56
1126	NYSE	RMT	Mon, Jun 1, 1998	10.63	10.63	10.38	10.50
1125	NYSE	RMT	Fri, May 29, 1998	10.75	10.75	10.75	10.75
1124	NYSE	RMT	Thu, May 28, 1998	10.81	10.81	10.56	10.75
1123	NYSE	RMT	Wed, May 27, 1998	10.88	11.00	10.63	10.75
1122	NYSE	RMT	Tue, May 26, 1998	10.88	11.13	10.88	10.88
1121	NYSE	RMT	Fri, May 22, 1998	11.00	11.13	11.00	11.00
1120	NYSE	RMT	Thu, May 21, 1998	11.00	11.13	11.00	11.13
1119	NYSE	RMT	Wed, May 20, 1998	11.06	11.19	10.94	11.06
1118	NYSE	RMT	Tue, May 19, 1998	11.06	11.13	10.94	10.94
1117	NYSE	RMT	Mon, May 18, 1998	11.06	11.19	10.94	10.94
1116	NYSE	RMT	Fri, May 15, 1998	11.13	11.19	11.06	11.06
1115	NYSE	RMT	Thu, May 14, 1998	11.00	11.13	11.00	11.13
1114	NYSE	RMT	Wed, May 13, 1998	11.00	11.13	11.00	11.00
1113	NYSE	RMT	Tue, May 12, 1998	11.25	11.25	11.00	11.06
1112	NYSE	RMT	Mon, May 11, 1998	11.19	11.25	11.06	11.06
1111	NYSE	RMT	Fri, May 8, 1998	11.13	11.19	11.13	11.19
1110	NYSE	RMT	Thu, May 7, 1998	11.25	11.25	11.19	11.19
1109	NYSE	RMT	Wed, May 6, 1998	11.25	11.31	11.13	11.13
1108	NYSE	RMT	Tue, May 5, 1998	11.25	11.25	11.13	11.13
1107	NYSE	RMT	Mon, May 4, 1998	11.31	11.31	11.25	11.25
1106	NYSE	RMT	Fri, May 1, 1998	11.25	11.25	11.13	11.13
1105	NYSE	RMT	Thu, Apr 30, 1998	10.88	11.25	10.88	11.13
1104	NYSE	RMT	Wed, Apr 29, 1998	10.88	10.94	10.75	10.75
1103	NYSE	RMT	Tue, Apr 28, 1998	10.88	11.13	10.88	10.94
1102	NYSE	RMT	Mon, Apr 27, 1998	11.06	11.25	10.88	10.94
1101	NYSE	RMT	Fri, Apr 24, 1998	11.31	11.31	11.13	11.31
1100	NYSE	RMT	Thu, Apr 23, 1998	11.31	11.38	11.25	11.25
1099	NYSE	RMT	Wed, Apr 22, 1998	11.31	11.31	11.13	11.25
1098	NYSE	RMT	Tue, Apr 21, 1998	11.25	11.31	11.06	11.31
1097	NYSE	RMT	Mon, Apr 20, 1998	11.19	11.25	11.00	11.25
1096	NYSE	RMT	Fri, Apr 17, 1998	11.00	11.13	10.88	11.13
1095	NYSE	RMT	Thu, Apr 16, 1998	11.19	11.19	11.00	11.00
1094	NYSE	RMT	Wed, Apr 15, 1998	11.00	11.19	11.00	11.19
1093	NYSE	RMT	Tue, Apr 14, 1998	11.06	11.13	10.94	11.00
1092	NYSE	RMT	Mon, Apr 13, 1998	11.06	11.19	11.00	11.13
1091	NYSE	RMT	Thu, Apr 9, 1998	10.94	11.19	10.94	11.06
1090	NYSE	RMT	Wed, Apr 8, 1998	11.25	11.25	11.00	11.06
1089	NYSE	RMT	Tue, Apr 7, 1998	11.25	11.25	10.94	11.00
1088	NYSE	RMT	Mon, Apr 6, 1998	11.13	11.25	11.06	11.06
1087	NYSE	RMT	Fri, Apr 3, 1998	10.94	11.06	10.94	11.00
1086	NYSE	RMT	Thu, Apr 2, 1998	11.19	11.19	10.88	11.13
1085	NYSE	RMT	Wed, Apr 1, 1998	11.06	11.13	11.00	11.00
1084	NYSE	RMT	Tue, Mar 31, 1998	10.88	11.38	10.75	11.31
1083	NYSE	RMT	Mon, Mar 30, 1998	10.69	11.00	10.56	10.81
1082	NYSE	RMT	Fri, Mar 27, 1998	10.75	10.75	10.56	10.56
1081	NYSE	RMT	Thu, Mar 26, 1998	10.63	10.81	10.63	10.81
1080	NYSE	RMT	Wed, Mar 25, 1998	10.88	10.94	10.63	10.81
1079	NYSE	RMT	Tue, Mar 24, 1998	10.94	10.94	10.75	10.94
1078	NYSE	RMT	Mon, Mar 23, 1998	11.00	11.00	10.81	10.81
1077	NYSE	RMT	Fri, Mar 20, 1998	10.69	11.13	10.69	10.94
1076	NYSE	RMT	Thu, Mar 19, 1998	10.56	11.00	10.50	10.81
1075	NYSE	RMT	Wed, Mar 18, 1998	10.56	10.63	10.44	10.50
1074	NYSE	RMT	Tue, Mar 17, 1998	10.63	10.63	10.31	10.56
1073	NYSE	RMT	Mon, Mar 16, 1998	10.31	10.56	10.31	10.50
1072	NYSE	RMT	Fri, Mar 13, 1998	10.38	10.50	10.31	10.31
1071	NYSE	RMT	Thu, Mar 12, 1998	10.38	10.38	10.31	10.31
1070	NYSE	RMT	Wed, Mar 11, 1998	10.25	10.38	10.25	10.38
1069	NYSE	RMT	Tue, Mar 10, 1998	10.25	10.50	10.25	10.31
1068	NYSE	RMT	Mon, Mar 9, 1998	10.31	10.38	10.25	10.25
1067	NYSE	RMT	Fri, Mar 6, 1998	10.00	10.38	10.00	10.38
1066	NYSE	RMT	Thu, Mar 5, 1998	10.31	10.50	10.00	10.00
1065	NYSE	RMT	Wed, Mar 4, 1998	10.50	10.50	10.38	10.38
1064	NYSE	RMT	Tue, Mar 3, 1998	10.50	10.63	10.44	10.44
1063	NYSE	RMT	Mon, Mar 2, 1998	10.38	10.50	10.38	10.44
1062	NYSE	RMT	Fri, Feb 27, 1998	10.31	10.44	10.31	10.38
1061	NYSE	RMT	Thu, Feb 26, 1998	10.25	10.38	10.25	10.38
1060	NYSE	RMT	Wed, Feb 25, 1998	10.38	10.38	10.19	10.38
1059	NYSE	RMT	Tue, Feb 24, 1998	10.25	10.38	10.25	10.25
1058	NYSE	RMT	Mon, Feb 23, 1998	10.38	10.38	10.13	10.38
1057	NYSE	RMT	Fri, Feb 20, 1998	10.38	10.38	10.13	10.25
1056	NYSE	RMT	Thu, Feb 19, 1998	10.25	10.38	10.25	10.31
1055	NYSE	RMT	Wed, Feb 18, 1998	10.25	10.31	10.13	10.31
1054	NYSE	RMT	Tue, Feb 17, 1998	10.25	10.38	10.19	10.19
1053	NYSE	RMT	Fri, Feb 13, 1998	10.00	10.25	10.00	10.25
1052	NYSE	RMT	Thu, Feb 12, 1998	10.19	10.25	10.13	10.25
1051	NYSE	RMT	Wed, Feb 11, 1998	10.19	10.25	10.13	10.25
1050	NYSE	RMT	Tue, Feb 10, 1998	10.00	10.19	10.00	10.19
1049	NYSE	RMT	Mon, Feb 9, 1998	10.13	10.13	10.00	10.13
1048	NYSE	RMT	Fri, Feb 6, 1998	10.00	10.13	9.94	10.13
1047	NYSE	RMT	Thu, Feb 5, 1998	10.06	10.06	9.88	10.00
1046	NYSE	RMT	Wed, Feb 4, 1998	10.00	10.06	9.94	9.94
1045	NYSE	RMT	Tue, Feb 3, 1998	9.88	10.00	9.88	10.00
1044	NYSE	RMT	Mon, Feb 2, 1998	9.88	10.06	9.75	9.88
1043	NYSE	RMT	Fri, Jan 30, 1998	9.75	9.88	9.75	9.75
1042	NYSE	RMT	Thu, Jan 29, 1998	9.69	9.81	9.69	9.75
1041	NYSE	RMT	Wed, Jan 28, 1998	9.81	9.81	9.69	9.69
1040	NYSE	RMT	Tue, Jan 27, 1998	9.69	9.81	9.69	9.75
1039	NYSE	RMT	Mon, Jan 26, 1998	9.75	9.81	9.69	9.75
1038	NYSE	RMT	Fri, Jan 23, 1998	9.88	9.94	9.81	9.81
1037	NYSE	RMT	Thu, Jan 22, 1998	9.69	9.94	9.63	9.81
1036	NYSE	RMT	Wed, Jan 21, 1998	9.88	9.94	9.88	9.88
1035	NYSE	RMT	Tue, Jan 20, 1998	9.94	9.94	9.88	9.94
1034	NYSE	RMT	Fri, Jan 16, 1998	9.88	10.00	9.81	9.94
1033	NYSE	RMT	Thu, Jan 15, 1998	9.63	9.75	9.63	9.75
1032	NYSE	RMT	Wed, Jan 14, 1998	9.63	9.81	9.63	9.63
1031	NYSE	RMT	Tue, Jan 13, 1998	9.69	9.75	9.50	9.75
1030	NYSE	RMT	Mon, Jan 12, 1998	9.25	9.63	9.25	9.56
1029	NYSE	RMT	Fri, Jan 9, 1998	10.00	10.00	9.50	9.63
1028	NYSE	RMT	Thu, Jan 8, 1998	9.88	10.06	9.88	10.00
1027	NYSE	RMT	Wed, Jan 7, 1998	10.00	10.13	9.88	10.00
1026	NYSE	RMT	Tue, Jan 6, 1998	10.00	10.13	10.00	10.13
1025	NYSE	RMT	Mon, Jan 5, 1998	10.25	10.25	9.94	10.06
1024	NYSE	RMT	Fri, Jan 2, 1998	10.25	10.25	10.00	10.00
1023	NYSE	RMT	Wed, Dec 31, 1997	10.38	10.38	10.13	10.13
1022	NYSE	RMT	Tue, Dec 30, 1997	10.19	10.31	10.13	10.31
1021	NYSE	RMT	Mon, Dec 29, 1997	10.31	10.38	10.13	10.25
1020	NYSE	RMT	Fri, Dec 26, 1997	10.38	10.38	10.13	10.31
1019	NYSE	RMT	Wed, Dec 24, 1997	10.25	10.38	10.13	10.25
1018	NYSE	RMT	Tue, Dec 23, 1997	10.38	10.44	10.19	10.31
1017	NYSE	RMT	Mon, Dec 22, 1997	10.06	10.25	9.88	10.13
1016	NYSE	RMT	Fri, Dec 19, 1997	10.00	10.13	10.00	10.00
1015	NYSE	RMT	Thu, Dec 18, 1997	10.31	10.31	10.13	10.19
1014	NYSE	RMT	Wed, Dec 17, 1997	10.31	10.31	10.13	10.19
1013	NYSE	RMT	Tue, Dec 16, 1997	10.25	10.38	10.13	10.38
1012	NYSE	RMT	Mon, Dec 15, 1997	10.06	10.25	10.00	10.25
1011	NYSE	RMT	Fri, Dec 12, 1997	10.00	10.13	9.94	10.00
1010	NYSE	RMT	Thu, Dec 11, 1997	10.00	10.25	9.88	9.94
1009	NYSE	RMT	Wed, Dec 10, 1997	10.06	10.25	10.00	10.13
1008	NYSE	RMT	Tue, Dec 9, 1997	10.13	10.19	10.00	10.13
1007	NYSE	RMT	Mon, Dec 8, 1997	10.25	10.31	10.00	10.00
1006	NYSE	RMT	Fri, Dec 5, 1997	10.13	10.31	10.13	10.25
1005	NYSE	RMT	Thu, Dec 4, 1997	10.13	10.25	10.00	10.25
1004	NYSE	RMT	Wed, Dec 3, 1997	10.00	10.00	9.63	10.00
1003	NYSE	RMT	Tue, Dec 2, 1997	10.88	11.00	10.69	10.75
1002	NYSE	RMT	Mon, Dec 1, 1997	10.81	10.94	10.75	10.94
1001	NYSE	RMT	Fri, Nov 28, 1997	10.81	10.81	10.75	10.81
1000	NYSE	RMT	Wed, Nov 26, 1997	10.81	10.81	10.75	10.75
999	NYSE	RMT	Tue, Nov 25, 1997	10.81	10.81	10.56	10.75
998	NYSE	RMT	Mon, Nov 24, 1997	10.94	11.00	10.63	10.63
997	NYSE	RMT	Fri, Nov 21, 1997	10.75	11.00	10.75	10.94
996	NYSE	RMT	Thu, Nov 20, 1997	10.88	11.00	10.69	10.94
995	NYSE	RMT	Wed, Nov 19, 1997	10.75	10.88	10.63	10.75
994	NYSE	RMT	Tue, Nov 18, 1997	10.50	11.06	10.50	11.00
993	NYSE	RMT	Mon, Nov 17, 1997	10.31	10.88	10.25	10.75
992	NYSE	RMT	Fri, Nov 14, 1997	10.38	10.38	10.25	10.38
991	NYSE	RMT	Thu, Nov 13, 1997	10.00	10.38	10.00	10.38
990	NYSE	RMT	Wed, Nov 12, 1997	10.38	10.38	9.94	10.13
989	NYSE	RMT	Tue, Nov 11, 1997	10.56	10.63	10.44	10.50
988	NYSE	RMT	Mon, Nov 10, 1997	10.50	10.88	10.25	10.44
987	NYSE	RMT	Fri, Nov 7, 1997	10.38	10.56	10.13	10.31
986	NYSE	RMT	Thu, Nov 6, 1997	10.75	10.88	10.50	10.75
985	NYSE	RMT	Wed, Nov 5, 1997	10.75	11.06	10.75	11.00
984	NYSE	RMT	Tue, Nov 4, 1997	11.00	11.00	10.75	10.75
983	NYSE	RMT	Mon, Nov 3, 1997	11.00	11.25	10.94	11.25
982	NYSE	RMT	Fri, Oct 31, 1997	10.75	11.13	10.75	10.88
981	NYSE	RMT	Thu, Oct 30, 1997	10.75	10.75	10.50	10.75
980	NYSE	RMT	Wed, Oct 29, 1997	11.00	11.25	10.25	10.75
979	NYSE	RMT	Tue, Oct 28, 1997	8.63	11.63	8.50	10.97
978	NYSE	RMT	Mon, Oct 27, 1997	10.81	10.81	9.63	9.88
977	NYSE	RMT	Fri, Oct 24, 1997	10.94	11.25	10.75	10.88
976	NYSE	RMT	Thu, Oct 23, 1997	10.25	10.94	10.06	10.88
975	NYSE	RMT	Wed, Oct 22, 1997	11.50	11.50	11.00	11.25
974	NYSE	RMT	Tue, Oct 21, 1997	11.38	11.50	11.31	11.38
973	NYSE	RMT	Mon, Oct 20, 1997	11.38	11.50	11.31	11.44
972	NYSE	RMT	Fri, Oct 17, 1997	11.56	11.56	10.88	11.25
971	NYSE	RMT	Thu, Oct 16, 1997	11.38	11.75	11.38	11.56
970	NYSE	RMT	Wed, Oct 15, 1997	11.75	11.88	11.38	11.38
969	NYSE	RMT	Tue, Oct 14, 1997	11.69	12.00	11.63	12.00
968	NYSE	RMT	Mon, Oct 13, 1997	11.38	11.69	11.25	11.69
967	NYSE	RMT	Fri, Oct 10, 1997	11.25	11.31	11.06	11.31
966	NYSE	RMT	Thu, Oct 9, 1997	11.06	11.25	11.00	11.19
965	NYSE	RMT	Wed, Oct 8, 1997	11.19	11.31	10.94	11.13
964	NYSE	RMT	Tue, Oct 7, 1997	11.44	11.50	11.19	11.25
963	NYSE	RMT	Mon, Oct 6, 1997	11.31	11.56	11.31	11.50
962	NYSE	RMT	Fri, Oct 3, 1997	11.19	11.44	11.13	11.25
961	NYSE	RMT	Thu, Oct 2, 1997	11.25	11.38	11.13	11.19
960	NYSE	RMT	Wed, Oct 1, 1997	11.25	11.25	11.06	11.19
959	NYSE	RMT	Tue, Sep 30, 1997	11.19	11.25	11.00	11.19
958	NYSE	RMT	Mon, Sep 29, 1997	11.25	11.25	11.00	11.00
957	NYSE	RMT	Fri, Sep 26, 1997	11.00	11.19	10.75	11.13
956	NYSE	RMT	Thu, Sep 25, 1997	10.88	11.25	10.88	11.00
955	NYSE	RMT	Wed, Sep 24, 1997	11.13	11.25	10.88	11.00
954	NYSE	RMT	Tue, Sep 23, 1997	10.88	11.38	10.88	11.25
953	NYSE	RMT	Mon, Sep 22, 1997	10.75	11.13	10.75	10.88
952	NYSE	RMT	Fri, Sep 19, 1997	10.81	11.00	10.75	10.75
951	NYSE	RMT	Thu, Sep 18, 1997	10.63	11.13	10.56	10.75
950	NYSE	RMT	Wed, Sep 17, 1997	10.63	10.63	10.50	10.50
949	NYSE	RMT	Tue, Sep 16, 1997	10.31	10.63	10.31	10.63
948	NYSE	RMT	Mon, Sep 15, 1997	10.56	10.56	10.25	10.38
947	NYSE	RMT	Fri, Sep 12, 1997	10.38	10.50	10.25	10.50
946	NYSE	RMT	Thu, Sep 11, 1997	10.31	10.44	10.13	10.25
945	NYSE	RMT	Wed, Sep 10, 1997	10.31	10.56	10.13	10.50
944	NYSE	RMT	Tue, Sep 9, 1997	10.38	10.38	10.00	10.25
943	NYSE	RMT	Mon, Sep 8, 1997	10.25	10.56	10.00	10.25
942	NYSE	RMT	Fri, Sep 5, 1997	10.44	10.44	10.06	10.25
941	NYSE	RMT	Thu, Sep 4, 1997	10.25	10.44	10.00	10.44
940	NYSE	RMT	Wed, Sep 3, 1997	9.86	10.25	9.63	10.25
939	NYSE	RMT	Tue, Sep 2, 1997	9.50	9.88	9.44	9.75
938	NYSE	RMT	Fri, Aug 29, 1997	9.50	9.81	9.50	9.63
937	NYSE	RMT	Thu, Aug 28, 1997	9.44	9.75	9.38	9.56
936	NYSE	RMT	Wed, Aug 27, 1997	9.50	9.63	9.38	9.56
935	NYSE	RMT	Tue, Aug 26, 1997	9.56	9.63	9.44	9.63
934	NYSE	RMT	Mon, Aug 25, 1997	9.38	9.63	9.38	9.44
933	NYSE	RMT	Fri, Aug 22, 1997	9.44	9.63	9.38	9.50
932	NYSE	RMT	Thu, Aug 21, 1997	9.50	9.63	9.38	9.44
931	NYSE	RMT	Wed, Aug 20, 1997	9.50	9.63	9.31	9.38
930	NYSE	RMT	Tue, Aug 19, 1997	9.38	9.50	9.19	9.50
929	NYSE	RMT	Mon, Aug 18, 1997	9.31	9.38	9.06	9.38
928	NYSE	RMT	Fri, Aug 15, 1997	9.19	9.31	9.06	9.06
927	NYSE	RMT	Thu, Aug 14, 1997	9.19	9.19	9.06	9.13
926	NYSE	RMT	Wed, Aug 13, 1997	9.25	9.25	9.06	9.13
925	NYSE	RMT	Tue, Aug 12, 1997	9.13	9.25	9.06	9.25
924	NYSE	RMT	Mon, Aug 11, 1997	9.23	9.23	8.88	9.13
923	NYSE	RMT	Fri, Aug 8, 1997	9.38	9.38	9.06	9.13
922	NYSE	RMT	Thu, Aug 7, 1997	9.19	9.38	9.03	9.25
921	NYSE	RMT	Wed, Aug 6, 1997	9.13	9.19	8.94	9.06
920	NYSE	RMT	Tue, Aug 5, 1997	9.06	9.13	8.94	9.13
919	NYSE	RMT	Mon, Aug 4, 1997	9.00	9.13	8.88	9.06
918	NYSE	RMT	Fri, Aug 1, 1997	8.94	9.06	8.81	8.94
917	NYSE	RMT	Thu, Jul 31, 1997	9.00	9.06	8.88	9.06
916	NYSE	RMT	Wed, Jul 30, 1997	9.00	9.25	9.00	9.06
915	NYSE	RMT	Tue, Jul 29, 1997	9.13	9.13	8.88	9.13
914	NYSE	RMT	Mon, Jul 28, 1997	9.13	9.13	8.88	9.06
913	NYSE	RMT	Fri, Jul 25, 1997	9.06	9.06	8.94	9.00
912	NYSE	RMT	Thu, Jul 24, 1997	8.88	9.00	8.75	9.00
911	NYSE	RMT	Wed, Jul 23, 1997	8.88	9.00	8.88	8.88
910	NYSE	RMT	Tue, Jul 22, 1997	8.75	8.94	8.75	8.88
909	NYSE	RMT	Mon, Jul 21, 1997	8.69	8.75	8.63	8.75
908	NYSE	RMT	Fri, Jul 18, 1997	8.77	8.88	8.63	8.69
907	NYSE	RMT	Thu, Jul 17, 1997	8.94	8.94	8.75	8.75
906	NYSE	RMT	Wed, Jul 16, 1997	8.81	9.00	8.75	8.94
905	NYSE	RMT	Tue, Jul 15, 1997	8.81	8.88	8.69	8.81
904	NYSE	RMT	Mon, Jul 14, 1997	8.69	9.00	8.69	8.75
903	NYSE	RMT	Fri, Jul 11, 1997	8.88	8.88	8.69	8.69
902	NYSE	RMT	Thu, Jul 10, 1997	8.81	8.88	8.63	8.69
901	NYSE	RMT	Wed, Jul 9, 1997	8.88	8.88	8.69	8.81
900	NYSE	RMT	Tue, Jul 8, 1997	8.81	8.92	8.63	8.75
899	NYSE	RMT	Mon, Jul 7, 1997	8.98	9.00	8.81	8.94
898	NYSE	RMT	Thu, Jul 3, 1997	8.88	9.00	8.81	8.88
897	NYSE	RMT	Wed, Jul 2, 1997	8.63	8.88	8.63	8.75
896	NYSE	RMT	Tue, Jul 1, 1997	8.75	9.00	8.63	8.63
895	NYSE	RMT	Mon, Jun 30, 1997	8.75	9.00	8.75	8.98
894	NYSE	RMT	Fri, Jun 27, 1997	8.63	9.00	8.63	9.00
893	NYSE	RMT	Thu, Jun 26, 1997	8.75	8.88	8.63	8.88
892	NYSE	RMT	Wed, Jun 25, 1997	8.94	9.00	8.63	8.75
891	NYSE	RMT	Tue, Jun 24, 1997	8.63	9.13	8.50	8.94
890	NYSE	RMT	Mon, Jun 23, 1997	8.63	8.63	8.44	8.63
889	NYSE	RMT	Fri, Jun 20, 1997	8.56	8.63	8.44	8.56
888	NYSE	RMT	Thu, Jun 19, 1997	8.38	8.56	8.38	8.50
887	NYSE	RMT	Wed, Jun 18, 1997	8.63	8.63	8.38	8.56
886	NYSE	RMT	Tue, Jun 17, 1997	8.50	8.75	8.44	8.63
885	NYSE	RMT	Mon, Jun 16, 1997	8.88	8.88	8.50	8.50
884	NYSE	RMT	Fri, Jun 13, 1997	8.88	9.00	8.75	8.88
883	NYSE	RMT	Thu, Jun 12, 1997	8.88	9.00	8.75	8.88
882	NYSE	RMT	Wed, Jun 11, 1997	8.88	8.88	8.63	8.75
881	NYSE	RMT	Tue, Jun 10, 1997	8.88	8.88	8.63	8.75
880	NYSE	RMT	Mon, Jun 9, 1997	8.38	8.75	8.38	8.75
879	NYSE	RMT	Fri, Jun 6, 1997	8.86	8.88	8.38	8.50
878	NYSE	RMT	Thu, Jun 5, 1997	8.63	8.75	8.63	8.75
877	NYSE	RMT	Wed, Jun 4, 1997	8.63	8.75	8.50	8.69
876	NYSE	RMT	Tue, Jun 3, 1997	8.63	8.63	8.38	8.50
875	NYSE	RMT	Mon, Jun 2, 1997	8.63	8.63	8.38	8.50
874	NYSE	RMT	Fri, May 30, 1997	8.50	8.63	8.25	8.63
873	NYSE	RMT	Thu, May 29, 1997	8.50	8.50	8.25	8.50
872	NYSE	RMT	Wed, May 28, 1997	8.56	8.56	8.38	8.50
871	NYSE	RMT	Tue, May 27, 1997	8.56	8.56	8.25	8.38
870	NYSE	RMT	Fri, May 23, 1997	8.38	8.50	8.25	8.38
869	NYSE	RMT	Thu, May 22, 1997	8.38	8.38	8.25	8.38
868	NYSE	RMT	Wed, May 21, 1997	8.25	8.38	8.13	8.38
867	NYSE	RMT	Tue, May 20, 1997	8.38	8.38	8.00	8.38
866	NYSE	RMT	Mon, May 19, 1997	8.02	8.38	8.00	8.38
865	NYSE	RMT	Fri, May 16, 1997	8.25	8.25	8.00	8.00
864	NYSE	RMT	Thu, May 15, 1997	8.13	8.25	8.00	8.13
863	NYSE	RMT	Wed, May 14, 1997	8.25	8.38	8.13	8.13
862	NYSE	RMT	Tue, May 13, 1997	8.00	8.38	8.00	8.13
861	NYSE	RMT	Mon, May 12, 1997	7.88	8.13	7.88	8.13
860	NYSE	RMT	Fri, May 9, 1997	7.88	8.13	7.88	8.13
859	NYSE	RMT	Thu, May 8, 1997	8.25	8.25	7.75	8.13
858	NYSE	RMT	Wed, May 7, 1997	8.25	8.50	8.25	8.31
857	NYSE	RMT	Tue, May 6, 1997	8.63	8.63	8.25	8.50
856	NYSE	RMT	Mon, May 5, 1997	8.25	8.63	8.23	8.63
855	NYSE	RMT	Fri, May 2, 1997	8.13	8.25	7.94	8.25
854	NYSE	RMT	Thu, May 1, 1997	8.13	8.13	7.88	8.13
853	NYSE	RMT	Wed, Apr 30, 1997	8.00	8.13	7.88	8.13
852	NYSE	RMT	Tue, Apr 29, 1997	8.00	8.13	8.00	8.00
851	NYSE	RMT	Mon, Apr 28, 1997	8.00	8.06	7.88	8.06
850	NYSE	RMT	Fri, Apr 25, 1997	8.00	8.00	7.88	7.88
849	NYSE	RMT	Thu, Apr 24, 1997	7.75	8.06	7.75	7.88
848	NYSE	RMT	Wed, Apr 23, 1997	7.75	8.00	7.75	7.88
847	NYSE	RMT	Tue, Apr 22, 1997	7.75	8.00	7.75	8.00
846	NYSE	RMT	Mon, Apr 21, 1997	7.88	7.88	7.75	7.88
845	NYSE	RMT	Fri, Apr 18, 1997	7.88	8.00	7.75	7.88
844	NYSE	RMT	Thu, Apr 17, 1997	7.63	8.00	7.63	8.00
843	NYSE	RMT	Wed, Apr 16, 1997	7.88	7.88	7.63	7.88
842	NYSE	RMT	Tue, Apr 15, 1997	7.63	7.88	7.63	7.63
841	NYSE	RMT	Mon, Apr 14, 1997	7.63	7.81	7.63	7.75
840	NYSE	RMT	Fri, Apr 11, 1997	7.88	7.88	7.63	7.75
839	NYSE	RMT	Thu, Apr 10, 1997	8.00	8.00	7.75	7.88
838	NYSE	RMT	Wed, Apr 9, 1997	8.00	8.13	7.75	7.78
837	NYSE	RMT	Tue, Apr 8, 1997	7.94	8.00	7.75	8.00
836	NYSE	RMT	Mon, Apr 7, 1997	7.63	7.94	7.63	7.88
835	NYSE	RMT	Fri, Apr 4, 1997	7.75	7.88	7.56	7.63
834	NYSE	RMT	Thu, Apr 3, 1997	7.56	7.75	7.56	7.63
833	NYSE	RMT	Wed, Apr 2, 1997	7.63	7.75	7.56	7.56
832	NYSE	RMT	Tue, Apr 1, 1997	7.63	7.75	7.63	7.63
831	NYSE	RMT	Mon, Mar 31, 1997	7.75	7.75	7.63	7.63
830	NYSE	RMT	Thu, Mar 27, 1997	7.94	8.00	7.56	7.63
829	NYSE	RMT	Wed, Mar 26, 1997	8.06	8.06	7.94	7.94
828	NYSE	RMT	Tue, Mar 25, 1997	7.94	8.06	7.94	7.94
827	NYSE	RMT	Mon, Mar 24, 1997	7.94	8.06	7.94	8.06
826	NYSE	RMT	Fri, Mar 21, 1997	8.00	8.00	7.88	7.94
825	NYSE	RMT	Thu, Mar 20, 1997	7.94	8.00	7.94	7.94
824	NYSE	RMT	Wed, Mar 19, 1997	8.00	8.06	7.94	7.94
823	NYSE	RMT	Tue, Mar 18, 1997	8.00	8.06	7.94	8.02
822	NYSE	RMT	Mon, Mar 17, 1997	8.00	8.06	7.94	8.00
821	NYSE	RMT	Fri, Mar 14, 1997	8.25	8.25	7.94	8.00
820	NYSE	RMT	Thu, Mar 13, 1997	8.06	8.25	8.06	8.25
819	NYSE	RMT	Wed, Mar 12, 1997	8.13	8.25	8.06	8.13
818	NYSE	RMT	Tue, Mar 11, 1997	8.13	8.13	8.06	8.06
817	NYSE	RMT	Mon, Mar 10, 1997	8.13	8.13	7.94	8.11
816	NYSE	RMT	Fri, Mar 7, 1997	8.13	8.13	7.94	8.13
815	NYSE	RMT	Thu, Mar 6, 1997	8.13	8.13	7.94	7.94
814	NYSE	RMT	Wed, Mar 5, 1997	8.03	8.13	7.94	8.00
813	NYSE	RMT	Tue, Mar 4, 1997	8.06	8.13	7.94	7.94
812	NYSE	RMT	Mon, Mar 3, 1997	8.00	8.25	7.94	7.94
811	NYSE	RMT	Fri, Feb 28, 1997	8.00	8.25	8.00	8.00
810	NYSE	RMT	Thu, Feb 27, 1997	8.00	8.25	8.00	8.23
809	NYSE	RMT	Wed, Feb 26, 1997	8.13	8.19	8.00	8.06
808	NYSE	RMT	Tue, Feb 25, 1997	7.94	8.13	7.94	7.94
807	NYSE	RMT	Mon, Feb 24, 1997	7.94	8.06	7.88	8.00
806	NYSE	RMT	Fri, Feb 21, 1997	8.13	8.13	7.94	8.00
805	NYSE	RMT	Thu, Feb 20, 1997	8.13	8.13	7.88	8.00
804	NYSE	RMT	Wed, Feb 19, 1997	8.00	8.13	7.88	8.06
803	NYSE	RMT	Tue, Feb 18, 1997	8.00	8.00	7.88	7.94
802	NYSE	RMT	Fri, Feb 14, 1997	7.88	8.13	7.88	8.00
801	NYSE	RMT	Thu, Feb 13, 1997	7.88	8.00	7.88	8.00
800	NYSE	RMT	Wed, Feb 12, 1997	8.06	8.06	7.88	7.88
799	NYSE	RMT	Tue, Feb 11, 1997	7.88	8.00	7.88	8.00
798	NYSE	RMT	Mon, Feb 10, 1997	7.81	8.00	7.81	8.00
797	NYSE	RMT	Fri, Feb 7, 1997	8.00	8.00	7.81	8.00
796	NYSE	RMT	Thu, Feb 6, 1997	7.81	7.94	7.81	7.94
795	NYSE	RMT	Wed, Feb 5, 1997	7.81	7.94	7.81	7.88
794	NYSE	RMT	Tue, Feb 4, 1997	7.88	8.06	7.63	7.81
793	NYSE	RMT	Mon, Feb 3, 1997	7.88	8.06	7.88	7.88
792	NYSE	RMT	Fri, Jan 31, 1997	7.88	8.06	7.88	7.89
791	NYSE	RMT	Thu, Jan 30, 1997	8.00	8.00	7.88	7.94
790	NYSE	RMT	Wed, Jan 29, 1997	8.00	8.00	7.88	8.00
789	NYSE	RMT	Tue, Jan 28, 1997	8.00	8.13	8.00	8.00
788	NYSE	RMT	Mon, Jan 27, 1997	7.88	8.06	7.88	8.00
787	NYSE	RMT	Fri, Jan 24, 1997	8.13	8.13	7.88	7.88
786	NYSE	RMT	Thu, Jan 23, 1997	8.00	8.13	7.88	7.88
785	NYSE	RMT	Wed, Jan 22, 1997	8.25	8.25	7.75	8.00
784	NYSE	RMT	Tue, Jan 21, 1997	8.25	8.25	8.00	8.00
783	NYSE	RMT	Mon, Jan 20, 1997	7.89	8.25	7.88	8.25
782	NYSE	RMT	Fri, Jan 17, 1997	8.00	8.13	7.88	8.13
781	NYSE	RMT	Thu, Jan 16, 1997	8.00	8.00	7.75	7.94
780	NYSE	RMT	Wed, Jan 15, 1997	8.13	8.13	7.75	7.75
779	NYSE	RMT	Tue, Jan 14, 1997	7.88	8.13	7.88	8.13
778	NYSE	RMT	Mon, Jan 13, 1997	7.89	8.13	7.88	8.13
777	NYSE	RMT	Fri, Jan 10, 1997	8.00	8.13	7.88	7.88
776	NYSE	RMT	Thu, Jan 9, 1997	8.13	8.13	7.88	8.00
775	NYSE	RMT	Wed, Jan 8, 1997	7.88	8.13	7.88	7.88
774	NYSE	RMT	Tue, Jan 7, 1997	8.13	8.13	7.88	8.00
773	NYSE	RMT	Mon, Jan 6, 1997	8.25	8.25	8.00	8.13
772	NYSE	RMT	Fri, Jan 3, 1997	8.25	8.25	8.00	8.25
771	NYSE	RMT	Thu, Jan 2, 1997	8.13	8.25	8.00	8.00
770	NYSE	RMT	Tue, Dec 31, 1996	8.13	8.25	8.13	8.25
769	NYSE	RMT	Mon, Dec 30, 1996	8.25	8.25	8.13	8.25
768	NYSE	RMT	Fri, Dec 27, 1996	8.00	8.38	8.00	8.19
767	NYSE	RMT	Thu, Dec 26, 1996	8.00	8.13	8.00	8.00
766	NYSE	RMT	Tue, Dec 24, 1996	8.06	8.13	8.00	8.13
765	NYSE	RMT	Mon, Dec 23, 1996	8.13	8.13	8.00	8.13
764	NYSE	RMT	Fri, Dec 20, 1996	7.63	8.06	7.63	7.97
763	NYSE	RMT	Thu, Dec 19, 1996	7.63	7.75	7.50	7.75
762	NYSE	RMT	Wed, Dec 18, 1996	7.75	7.75	7.50	7.63
761	NYSE	RMT	Tue, Dec 17, 1996	7.75	7.75	7.38	7.75
760	NYSE	RMT	Mon, Dec 16, 1996	7.88	7.88	7.63	7.63
759	NYSE	RMT	Fri, Dec 13, 1996	7.75	7.88	7.63	7.63
758	NYSE	RMT	Thu, Dec 12, 1996	8.00	8.00	7.75	7.75
757	NYSE	RMT	Wed, Dec 11, 1996	8.00	8.00	7.75	7.81
756	NYSE	RMT	Tue, Dec 10, 1996	8.13	8.13	7.88	8.13
755	NYSE	RMT	Mon, Dec 9, 1996	8.25	8.25	7.88	8.13
754	NYSE	RMT	Fri, Dec 6, 1996	8.00	8.25	7.88	8.25
753	NYSE	RMT	Thu, Dec 5, 1996	8.13	8.25	8.00	8.00
752	NYSE	RMT	Wed, Dec 4, 1996	8.38	8.38	7.75	7.94
751	NYSE	RMT	Tue, Dec 3, 1996	8.38	8.63	8.13	8.38
750	NYSE	RMT	Mon, Dec 2, 1996	8.50	8.50	8.13	8.25
749	NYSE	RMT	Fri, Nov 29, 1996	8.25	8.50	8.13	8.50
748	NYSE	RMT	Wed, Nov 27, 1996	8.13	8.38	8.13	8.19
747	NYSE	RMT	Tue, Nov 26, 1996	8.19	8.31	8.13	8.31
746	NYSE	RMT	Mon, Nov 25, 1996	7.94	8.19	7.94	8.19
745	NYSE	RMT	Fri, Nov 22, 1996	8.13	8.13	7.94	7.94
744	NYSE	RMT	Thu, Nov 21, 1996	8.00	8.13	7.88	8.13
743	NYSE	RMT	Wed, Nov 20, 1996	8.06	8.13	8.00	8.13
742	NYSE	RMT	Tue, Nov 19, 1996	8.05	8.13	8.00	8.06
741	NYSE	RMT	Mon, Nov 18, 1996	8.02	8.06	7.94	8.02
740	NYSE	RMT	Fri, Nov 15, 1996	7.94	8.06	7.94	8.00
739	NYSE	RMT	Thu, Nov 14, 1996	7.94	8.06	7.94	8.00
738	NYSE	RMT	Wed, Nov 13, 1996	8.06	8.06	7.88	8.00
737	NYSE	RMT	Tue, Nov 12, 1996	7.94	8.06	7.94	7.94
736	NYSE	RMT	Mon, Nov 11, 1996	7.89	8.13	7.88	8.13
735	NYSE	RMT	Fri, Nov 8, 1996	8.00	8.00	7.88	7.88
734	NYSE	RMT	Thu, Nov 7, 1996	7.88	8.13	7.88	7.94
733	NYSE	RMT	Wed, Nov 6, 1996	8.00	8.11	7.88	7.94
732	NYSE	RMT	Tue, Nov 5, 1996	8.00	8.13	8.00	8.00
731	NYSE	RMT	Mon, Nov 4, 1996	8.13	8.13	7.88	8.13
730	NYSE	RMT	Fri, Nov 1, 1996	8.13	8.13	7.88	8.06
729	NYSE	RMT	Thu, Oct 31, 1996	7.88	8.06	7.88	8.00
728	NYSE	RMT	Wed, Oct 30, 1996	8.00	8.13	7.88	8.00
727	NYSE	RMT	Tue, Oct 29, 1996	8.02	8.13	8.00	8.00
726	NYSE	RMT	Mon, Oct 28, 1996	8.06	8.13	7.88	8.00
725	NYSE	RMT	Fri, Oct 25, 1996	7.88	8.13	7.88	7.88
724	NYSE	RMT	Thu, Oct 24, 1996	8.13	8.13	7.88	7.94
723	NYSE	RMT	Wed, Oct 23, 1996	8.13	8.13	7.88	7.97
722	NYSE	RMT	Tue, Oct 22, 1996	8.13	8.13	7.88	7.88
721	NYSE	RMT	Mon, Oct 21, 1996	8.00	8.13	7.88	7.94
720	NYSE	RMT	Fri, Oct 18, 1996	7.88	8.13	7.88	7.88
719	NYSE	RMT	Thu, Oct 17, 1996	7.88	8.13	7.88	8.00
718	NYSE	RMT	Wed, Oct 16, 1996	7.88	8.13	7.88	8.13
717	NYSE	RMT	Tue, Oct 15, 1996	7.88	8.13	7.88	8.00
716	NYSE	RMT	Mon, Oct 14, 1996	8.13	8.13	7.88	7.88
715	NYSE	RMT	Fri, Oct 11, 1996	8.13	8.13	7.88	8.13
714	NYSE	RMT	Thu, Oct 10, 1996	8.13	8.13	7.88	8.00
713	NYSE	RMT	Wed, Oct 9, 1996	8.19	8.19	8.00	8.19
712	NYSE	RMT	Tue, Oct 8, 1996	8.13	8.25	8.13	8.13
711	NYSE	RMT	Mon, Oct 7, 1996	8.13	8.13	8.00	8.00
710	NYSE	RMT	Fri, Oct 4, 1996	8.13	8.13	8.00	8.06
709	NYSE	RMT	Thu, Oct 3, 1996	7.88	8.13	7.81	8.13
708	NYSE	RMT	Wed, Oct 2, 1996	8.06	8.13	7.88	8.00
707	NYSE	RMT	Tue, Oct 1, 1996	7.88	8.25	7.88	8.00
706	NYSE	RMT	Mon, Sep 30, 1996	8.13	8.25	7.88	8.00
705	NYSE	RMT	Fri, Sep 27, 1996	7.88	8.00	7.88	8.00
704	NYSE	RMT	Thu, Sep 26, 1996	8.00	8.00	7.75	7.88
703	NYSE	RMT	Wed, Sep 25, 1996	8.00	8.00	7.75	7.88
702	NYSE	RMT	Tue, Sep 24, 1996	7.88	8.13	7.88	7.88
701	NYSE	RMT	Mon, Sep 23, 1996	8.13	8.13	8.00	8.13
700	NYSE	RMT	Fri, Sep 20, 1996	8.13	8.13	8.00	8.00
699	NYSE	RMT	Thu, Sep 19, 1996	8.25	8.25	8.00	8.00
698	NYSE	RMT	Wed, Sep 18, 1996	8.13	8.25	8.13	8.13
697	NYSE	RMT	Tue, Sep 17, 1996	8.00	8.38	8.00	8.38
696	NYSE	RMT	Mon, Sep 16, 1996	8.00	8.13	8.00	8.00
695	NYSE	RMT	Fri, Sep 13, 1996	8.13	8.13	7.88	8.13
694	NYSE	RMT	Thu, Sep 12, 1996	8.00	8.13	7.88	7.88
693	NYSE	RMT	Wed, Sep 11, 1996	8.00	8.00	7.88	7.88
692	NYSE	RMT	Tue, Sep 10, 1996	7.88	8.13	7.88	8.13
691	NYSE	RMT	Mon, Sep 9, 1996	7.88	8.13	7.88	8.13
690	NYSE	RMT	Fri, Sep 6, 1996	7.75	8.00	7.75	7.88
689	NYSE	RMT	Thu, Sep 5, 1996	7.88	8.00	7.75	7.75
688	NYSE	RMT	Wed, Sep 4, 1996	7.88	8.00	7.75	7.88
687	NYSE	RMT	Tue, Sep 3, 1996	8.00	8.00	7.75	7.75
686	NYSE	RMT	Fri, Aug 30, 1996	8.00	8.00	7.88	7.94
685	NYSE	RMT	Thu, Aug 29, 1996	8.00	8.13	7.88	8.00
684	NYSE	RMT	Wed, Aug 28, 1996	7.88	8.13	7.88	7.88
683	NYSE	RMT	Tue, Aug 27, 1996	8.00	8.00	7.75	8.00
682	NYSE	RMT	Mon, Aug 26, 1996	7.63	8.00	7.63	8.00
681	NYSE	RMT	Fri, Aug 23, 1996	7.77	8.00	7.63	7.63
680	NYSE	RMT	Thu, Aug 22, 1996	7.75	8.00	7.75	7.75
679	NYSE	RMT	Wed, Aug 21, 1996	7.88	7.94	7.75	7.88
678	NYSE	RMT	Tue, Aug 20, 1996	8.00	8.00	7.75	7.88
677	NYSE	RMT	Mon, Aug 19, 1996	7.63	8.00	7.63	7.88
676	NYSE	RMT	Fri, Aug 16, 1996	7.75	7.75	7.63	7.64
675	NYSE	RMT	Thu, Aug 15, 1996	7.63	7.75	7.63	7.69
674	NYSE	RMT	Wed, Aug 14, 1996	7.75	7.75	7.50	7.63
673	NYSE	RMT	Tue, Aug 13, 1996	7.75	7.88	7.50	7.50
672	NYSE	RMT	Mon, Aug 12, 1996	7.88	8.00	7.75	7.75
671	NYSE	RMT	Fri, Aug 9, 1996	7.75	8.00	7.75	7.88
670	NYSE	RMT	Thu, Aug 8, 1996	7.88	7.88	7.75	7.88
669	NYSE	RMT	Wed, Aug 7, 1996	7.75	8.00	7.75	7.75
668	NYSE	RMT	Tue, Aug 6, 1996	7.75	8.00	7.75	7.88
667	NYSE	RMT	Mon, Aug 5, 1996	8.00	8.00	7.75	7.75
666	NYSE	RMT	Fri, Aug 2, 1996	7.88	7.88	7.75	7.75
665	NYSE	RMT	Thu, Aug 1, 1996	7.63	7.88	7.63	7.75
664	NYSE	RMT	Wed, Jul 31, 1996	7.88	7.88	7.63	7.75
663	NYSE	RMT	Tue, Jul 30, 1996	7.88	7.88	7.63	7.63
662	NYSE	RMT	Mon, Jul 29, 1996	8.00	8.00	7.63	7.63
661	NYSE	RMT	Fri, Jul 26, 1996	7.75	8.00	7.75	7.75
660	NYSE	RMT	Thu, Jul 25, 1996	7.69	8.00	7.50	7.75
659	NYSE	RMT	Wed, Jul 24, 1996	7.63	7.88	7.50	7.75
658	NYSE	RMT	Tue, Jul 23, 1996	8.00	8.00	7.75	7.75
657	NYSE	RMT	Mon, Jul 22, 1996	7.88	8.00	7.75	8.00
656	NYSE	RMT	Fri, Jul 19, 1996	8.13	8.25	7.88	7.88
655	NYSE	RMT	Thu, Jul 18, 1996	8.00	8.25	7.88	8.25
654	NYSE	RMT	Wed, Jul 17, 1996	7.88	8.00	7.75	8.00
653	NYSE	RMT	Tue, Jul 16, 1996	8.00	8.00	7.63	7.63
652	NYSE	RMT	Mon, Jul 15, 1996	7.88	8.13	7.75	7.88
651	NYSE	RMT	Fri, Jul 12, 1996	7.89	8.13	7.88	8.13
650	NYSE	RMT	Thu, Jul 11, 1996	8.13	8.13	7.88	8.13
649	NYSE	RMT	Wed, Jul 10, 1996	8.25	8.25	8.00	8.13
648	NYSE	RMT	Tue, Jul 9, 1996	8.13	8.38	8.13	8.25
647	NYSE	RMT	Mon, Jul 8, 1996	8.38	8.63	8.25	8.25
646	NYSE	RMT	Fri, Jul 5, 1996	8.38	8.63	8.38	8.38
645	NYSE	RMT	Wed, Jul 3, 1996	8.38	8.63	8.38	8.63
644	NYSE	RMT	Tue, Jul 2, 1996	8.38	8.63	8.38	8.38
643	NYSE	RMT	Mon, Jul 1, 1996	8.38	8.63	8.38	8.38
642	NYSE	RMT	Fri, Jun 28, 1996	8.38	8.63	8.38	8.63
641	NYSE	RMT	Thu, Jun 27, 1996	8.50	8.63	8.25	8.50
640	NYSE	RMT	Wed, Jun 26, 1996	8.75	8.75	8.38	8.38
639	NYSE	RMT	Tue, Jun 25, 1996	8.63	8.88	8.63	8.63
638	NYSE	RMT	Mon, Jun 24, 1996	8.63	8.88	8.63	8.63
637	NYSE	RMT	Fri, Jun 21, 1996	8.75	9.13	8.63	8.63
636	NYSE	RMT	Thu, Jun 20, 1996	8.75	8.75	8.63	8.75
635	NYSE	RMT	Wed, Jun 19, 1996	8.63	8.75	8.63	8.63
634	NYSE	RMT	Tue, Jun 18, 1996	8.88	8.88	8.63	8.75
633	NYSE	RMT	Mon, Jun 17, 1996	8.75	9.00	8.63	8.63
632	NYSE	RMT	Fri, Jun 14, 1996	8.75	9.00	8.75	9.00
631	NYSE	RMT	Thu, Jun 13, 1996	8.75	9.00	8.75	8.75
630	NYSE	RMT	Wed, Jun 12, 1996	8.88	9.13	8.75	8.75
629	NYSE	RMT	Tue, Jun 11, 1996	8.88	9.13	8.88	9.13
628	NYSE	RMT	Mon, Jun 10, 1996	8.50	9.13	8.50	9.13
627	NYSE	RMT	Fri, Jun 7, 1996	8.63	8.75	8.50	8.63
626	NYSE	RMT	Thu, Jun 6, 1996	8.63	8.88	8.38	8.63
625	NYSE	RMT	Wed, Jun 5, 1996	8.63	8.63	8.38	8.63
624	NYSE	RMT	Tue, Jun 4, 1996	8.38	8.63	8.38	8.63
623	NYSE	RMT	Mon, Jun 3, 1996	8.63	8.63	8.38	8.50
622	NYSE	RMT	Fri, May 31, 1996	8.63	8.63	8.38	8.38
621	NYSE	RMT	Thu, May 30, 1996	8.69	8.69	8.38	8.50
620	NYSE	RMT	Wed, May 29, 1996	8.63	8.75	8.50	8.69
619	NYSE	RMT	Tue, May 28, 1996	8.63	8.81	8.63	8.75
618	NYSE	RMT	Fri, May 24, 1996	8.63	8.81	8.63	8.81
617	NYSE	RMT	Thu, May 23, 1996	8.56	8.81	8.56	8.81
616	NYSE	RMT	Wed, May 22, 1996	8.69	8.69	8.50	8.69
615	NYSE	RMT	Tue, May 21, 1996	8.50	8.69	8.39	8.50
614	NYSE	RMT	Mon, May 20, 1996	8.63	8.63	8.38	8.38
613	NYSE	RMT	Fri, May 17, 1996	8.63	8.63	8.38	8.63
612	NYSE	RMT	Thu, May 16, 1996	8.50	8.63	8.38	8.50
611	NYSE	RMT	Wed, May 15, 1996	8.50	8.50	8.38	8.50
610	NYSE	RMT	Tue, May 14, 1996	8.38	8.63	8.38	8.44
609	NYSE	RMT	Mon, May 13, 1996	8.63	8.63	8.38	8.38
608	NYSE	RMT	Fri, May 10, 1996	8.38	8.63	8.38	8.63
607	NYSE	RMT	Thu, May 9, 1996	8.50	8.50	8.38	8.50
606	NYSE	RMT	Wed, May 8, 1996	8.38	8.50	8.25	8.38
605	NYSE	RMT	Tue, May 7, 1996	8.25	8.50	8.25	8.50
604	NYSE	RMT	Mon, May 6, 1996	8.38	8.38	8.25	8.31
603	NYSE	RMT	Fri, May 3, 1996	8.38	8.38	8.13	8.38
602	NYSE	RMT	Thu, May 2, 1996	8.13	8.38	8.13	8.13
601	NYSE	RMT	Wed, May 1, 1996	8.13	8.38	8.13	8.25
600	NYSE	RMT	Tue, Apr 30, 1996	8.38	8.38	8.13	8.38
599	NYSE	RMT	Mon, Apr 29, 1996	8.25	8.38	8.00	8.13
598	NYSE	RMT	Fri, Apr 26, 1996	8.25	8.25	8.00	8.25
597	NYSE	RMT	Thu, Apr 25, 1996	7.94	8.25	7.94	8.25
596	NYSE	RMT	Wed, Apr 24, 1996	8.25	8.25	7.94	8.25
595	NYSE	RMT	Tue, Apr 23, 1996	8.25	8.25	8.00	8.25
594	NYSE	RMT	Mon, Apr 22, 1996	8.25	8.25	8.00	8.25
593	NYSE	RMT	Fri, Apr 19, 1996	7.94	8.25	7.94	8.13
592	NYSE	RMT	Thu, Apr 18, 1996	8.13	8.50	7.94	8.25
591	NYSE	RMT	Wed, Apr 17, 1996	8.06	8.50	8.00	8.13
590	NYSE	RMT	Tue, Apr 16, 1996	7.88	8.00	7.88	7.88
589	NYSE	RMT	Mon, Apr 15, 1996	7.94	8.00	7.81	7.88
588	NYSE	RMT	Fri, Apr 12, 1996	7.75	8.13	7.75	7.88
587	NYSE	RMT	Thu, Apr 11, 1996	8.13	8.13	7.75	7.89
586	NYSE	RMT	Wed, Apr 10, 1996	7.88	8.13	7.88	8.13
585	NYSE	RMT	Tue, Apr 9, 1996	7.88	8.00	7.88	8.00
584	NYSE	RMT	Mon, Apr 8, 1996	7.88	8.13	7.88	8.00
583	NYSE	RMT	Thu, Apr 4, 1996	7.88	8.00	7.88	7.88
582	NYSE	RMT	Wed, Apr 3, 1996	7.98	8.00	7.75	7.88
581	NYSE	RMT	Tue, Apr 2, 1996	7.88	8.00	7.63	7.88
580	NYSE	RMT	Mon, Apr 1, 1996	7.75	7.88	7.63	7.75
579	NYSE	RMT	Fri, Mar 29, 1996	7.75	7.75	7.63	7.75
578	NYSE	RMT	Thu, Mar 28, 1996	7.63	7.88	7.63	7.75
577	NYSE	RMT	Wed, Mar 27, 1996	7.88	7.88	7.63	7.63
576	NYSE	RMT	Tue, Mar 26, 1996	7.88	7.88	7.63	7.75
575	NYSE	RMT	Mon, Mar 25, 1996	7.75	7.88	7.63	7.75
574	NYSE	RMT	Fri, Mar 22, 1996	7.63	7.75	7.63	7.75
573	NYSE	RMT	Thu, Mar 21, 1996	7.63	7.75	7.63	7.63
572	NYSE	RMT	Wed, Mar 20, 1996	7.63	7.75	7.63	7.63
571	NYSE	RMT	Tue, Mar 19, 1996	7.75	7.75	7.63	7.63
570	NYSE	RMT	Mon, Mar 18, 1996	7.66	7.88	7.63	7.88
569	NYSE	RMT	Fri, Mar 15, 1996	7.88	7.88	7.63	7.63
568	NYSE	RMT	Thu, Mar 14, 1996	7.88	7.88	7.63	7.88
567	NYSE	RMT	Wed, Mar 13, 1996	7.63	7.88	7.63	7.63
566	NYSE	RMT	Tue, Mar 12, 1996	7.75	7.75	7.63	7.63
565	NYSE	RMT	Mon, Mar 11, 1996	7.63	7.88	7.63	7.88
564	NYSE	RMT	Fri, Mar 8, 1996	7.75	7.88	7.63	7.63
563	NYSE	RMT	Thu, Mar 7, 1996	7.75	7.88	7.63	7.88
562	NYSE	RMT	Wed, Mar 6, 1996	7.75	7.88	7.63	7.88
561	NYSE	RMT	Tue, Mar 5, 1996	7.75	7.75	7.63	7.63
560	NYSE	RMT	Mon, Mar 4, 1996	7.75	7.75	7.63	7.75
559	NYSE	RMT	Fri, Mar 1, 1996	7.63	7.75	7.63	7.75
558	NYSE	RMT	Thu, Feb 29, 1996	7.69	7.88	7.59	7.75
557	NYSE	RMT	Wed, Feb 28, 1996	7.75	7.75	7.63	7.75
556	NYSE	RMT	Tue, Feb 27, 1996	7.75	7.75	7.63	7.75
555	NYSE	RMT	Mon, Feb 26, 1996	7.63	7.75	7.63	7.63
554	NYSE	RMT	Fri, Feb 23, 1996	7.75	7.75	7.63	7.63
553	NYSE	RMT	Thu, Feb 22, 1996	7.75	7.75	7.56	7.75
552	NYSE	RMT	Wed, Feb 21, 1996	7.50	7.75	7.50	7.75
551	NYSE	RMT	Tue, Feb 20, 1996	7.69	7.88	7.50	7.56
550	NYSE	RMT	Fri, Feb 16, 1996	7.63	7.88	7.63	7.63
549	NYSE	RMT	Thu, Feb 15, 1996	7.88	7.88	7.56	7.75
548	NYSE	RMT	Wed, Feb 14, 1996	7.88	7.88	7.75	7.75
547	NYSE	RMT	Tue, Feb 13, 1996	7.75	7.88	7.63	7.88
546	NYSE	RMT	Mon, Feb 12, 1996	7.63	7.81	7.63	7.81
545	NYSE	RMT	Fri, Feb 9, 1996	7.75	7.75	7.63	7.75
544	NYSE	RMT	Thu, Feb 8, 1996	7.75	7.75	7.63	7.63
543	NYSE	RMT	Wed, Feb 7, 1996	7.75	7.75	7.56	7.75
542	NYSE	RMT	Tue, Feb 6, 1996	7.50	7.75	7.50	7.69
541	NYSE	RMT	Mon, Feb 5, 1996	7.63	7.75	7.50	7.63
540	NYSE	RMT	Fri, Feb 2, 1996	7.63	7.69	7.50	7.56
539	NYSE	RMT	Thu, Feb 1, 1996	7.52	7.75	7.50	7.63
538	NYSE	RMT	Wed, Jan 31, 1996	7.75	7.75	7.50	7.75
537	NYSE	RMT	Tue, Jan 30, 1996	7.75	7.75	7.50	7.63
536	NYSE	RMT	Mon, Jan 29, 1996	7.63	7.75	7.50	7.75
535	NYSE	RMT	Fri, Jan 26, 1996	7.75	7.75	7.50	7.50
534	NYSE	RMT	Thu, Jan 25, 1996	7.88	7.88	7.56	7.56
533	NYSE	RMT	Wed, Jan 24, 1996	7.63	7.88	7.63	7.63
532	NYSE	RMT	Tue, Jan 23, 1996	7.63	7.88	7.63	7.75
531	NYSE	RMT	Mon, Jan 22, 1996	7.75	7.75	7.50	7.63
530	NYSE	RMT	Fri, Jan 19, 1996	7.63	7.75	7.50	7.50
529	NYSE	RMT	Thu, Jan 18, 1996	7.75	7.75	7.38	7.50
528	NYSE	RMT	Wed, Jan 17, 1996	7.75	7.75	7.50	7.50
527	NYSE	RMT	Tue, Jan 16, 1996	7.63	7.63	7.56	7.63
526	NYSE	RMT	Mon, Jan 15, 1996	7.56	7.88	7.56	7.63
525	NYSE	RMT	Fri, Jan 12, 1996	7.56	7.88	7.56	7.63
524	NYSE	RMT	Thu, Jan 11, 1996	7.75	7.88	7.56	7.56
523	NYSE	RMT	Wed, Jan 10, 1996	7.63	7.75	7.56	7.75
522	NYSE	RMT	Tue, Jan 9, 1996	7.75	8.00	7.63	7.75
521	NYSE	RMT	Mon, Jan 8, 1996	8.00	8.00	7.75	7.88
520	NYSE	RMT	Fri, Jan 5, 1996	7.88	8.00	7.63	7.88
519	NYSE	RMT	Thu, Jan 4, 1996	8.00	8.00	7.75	7.88
518	NYSE	RMT	Wed, Jan 3, 1996	7.88	8.13	7.75	7.75
517	NYSE	RMT	Tue, Jan 2, 1996	7.88	8.13	7.88	7.94
516	NYSE	RMT	Fri, Dec 29, 1995	8.00	8.13	7.88	8.00
515	NYSE	RMT	Thu, Dec 28, 1995	7.88	8.13	7.88	8.00
514	NYSE	RMT	Wed, Dec 27, 1995	7.75	8.00	7.75	7.75
513	NYSE	RMT	Tue, Dec 26, 1995	7.63	7.88	7.63	7.88
512	NYSE	RMT	Fri, Dec 22, 1995	7.75	7.88	7.50	7.63
511	NYSE	RMT	Thu, Dec 21, 1995	7.88	7.88	7.50	7.75
510	NYSE	RMT	Wed, Dec 20, 1995	7.50	7.88	7.50	7.63
509	NYSE	RMT	Tue, Dec 19, 1995	7.63	7.63	7.38	7.63
508	NYSE	RMT	Mon, Dec 18, 1995	7.50	7.63	7.38	7.38
507	NYSE	RMT	Fri, Dec 15, 1995	7.50	7.63	7.50	7.50
506	NYSE	RMT	Thu, Dec 14, 1995	7.50	7.63	7.50	7.50
505	NYSE	RMT	Wed, Dec 13, 1995	7.75	7.75	7.50	7.50
504	NYSE	RMT	Tue, Dec 12, 1995	7.75	7.88	7.50	7.55
503	NYSE	RMT	Mon, Dec 11, 1995	7.50	7.88	7.50	7.88
502	NYSE	RMT	Fri, Dec 8, 1995	7.50	7.63	7.50	7.52
501	NYSE	RMT	Thu, Dec 7, 1995	7.75	7.75	7.50	7.50
500	NYSE	RMT	Wed, Dec 6, 1995	7.63	7.75	7.63	7.75
499	NYSE	RMT	Tue, Dec 5, 1995	7.63	8.00	7.63	7.63
498	NYSE	RMT	Mon, Dec 4, 1995	7.63	7.88	7.63	7.75
497	NYSE	RMT	Fri, Dec 1, 1995	7.88	7.88	7.63	7.88
496	NYSE	RMT	Thu, Nov 30, 1995	7.88	7.88	7.63	7.63
495	NYSE	RMT	Wed, Nov 29, 1995	7.88	7.88	7.63	7.63
494	NYSE	RMT	Tue, Nov 28, 1995	7.75	7.88	7.63	7.75
493	NYSE	RMT	Mon, Nov 27, 1995	7.75	7.88	7.63	7.75
492	NYSE	RMT	Fri, Nov 24, 1995	7.63	7.75	7.63	7.63
491	NYSE	RMT	Wed, Nov 22, 1995	7.50	7.75	7.50	7.69
490	NYSE	RMT	Tue, Nov 21, 1995	7.50	7.75	7.50	7.63
489	NYSE	RMT	Mon, Nov 20, 1995	7.50	7.75	7.50	7.56
488	NYSE	RMT	Fri, Nov 17, 1995	7.50	7.75	7.50	7.55
487	NYSE	RMT	Thu, Nov 16, 1995	7.50	7.75	7.50	7.50
486	NYSE	RMT	Wed, Nov 15, 1995	7.63	7.63	7.50	7.63
485	NYSE	RMT	Tue, Nov 14, 1995	7.50	7.75	7.50	7.63
484	NYSE	RMT	Mon, Nov 13, 1995	7.63	7.75	7.50	7.75
483	NYSE	RMT	Fri, Nov 10, 1995	7.63	7.75	7.63	7.63
482	NYSE	RMT	Thu, Nov 9, 1995	7.75	7.75	7.63	7.63
481	NYSE	RMT	Wed, Nov 8, 1995	7.63	7.75	7.38	7.63
480	NYSE	RMT	Tue, Nov 7, 1995	7.38	7.63	7.38	7.50
479	NYSE	RMT	Mon, Nov 6, 1995	7.38	7.63	7.38	7.63
478	NYSE	RMT	Fri, Nov 3, 1995	7.38	7.63	7.38	7.50
477	NYSE	RMT	Thu, Nov 2, 1995	7.38	7.63	7.38	7.38
476	NYSE	RMT	Wed, Nov 1, 1995	7.50	7.75	7.38	7.50
475	NYSE	RMT	Tue, Oct 31, 1995	7.63	7.75	7.50	7.75
474	NYSE	RMT	Mon, Oct 30, 1995	7.63	7.75	7.50	7.75
473	NYSE	RMT	Fri, Oct 27, 1995	7.88	7.88	7.63	7.63
472	NYSE	RMT	Thu, Oct 26, 1995	7.63	7.75	7.63	7.63
471	NYSE	RMT	Wed, Oct 25, 1995	7.75	8.00	7.63	7.63
470	NYSE	RMT	Tue, Oct 24, 1995	7.75	7.88	7.75	7.88
469	NYSE	RMT	Mon, Oct 23, 1995	8.00	8.00	7.75	7.75
468	NYSE	RMT	Fri, Oct 20, 1995	7.75	8.00	7.75	7.75
467	NYSE	RMT	Thu, Oct 19, 1995	8.00	8.00	7.75	8.00
466	NYSE	RMT	Wed, Oct 18, 1995	8.00	8.00	7.75	7.75
465	NYSE	RMT	Tue, Oct 17, 1995	8.00	8.00	7.75	7.75
464	NYSE	RMT	Mon, Oct 16, 1995	7.75	8.00	7.75	7.75
463	NYSE	RMT	Fri, Oct 13, 1995	7.75	8.00	7.75	7.88
462	NYSE	RMT	Thu, Oct 12, 1995	7.63	7.88	7.63	7.75
461	NYSE	RMT	Wed, Oct 11, 1995	7.63	7.88	7.63	7.75
460	NYSE	RMT	Tue, Oct 10, 1995	7.50	7.88	7.50	7.75
459	NYSE	RMT	Mon, Oct 9, 1995	8.00	8.00	7.69	7.88
458	NYSE	RMT	Fri, Oct 6, 1995	7.75	8.00	7.75	8.00
457	NYSE	RMT	Thu, Oct 5, 1995	7.75	8.00	7.75	7.75
456	NYSE	RMT	Wed, Oct 4, 1995	8.00	8.13	7.75	8.00
455	NYSE	RMT	Tue, Oct 3, 1995	8.25	8.25	8.00	8.00
454	NYSE	RMT	Mon, Oct 2, 1995	8.13	8.38	8.13	8.13
453	NYSE	RMT	Fri, Sep 29, 1995	8.25	8.38	8.13	8.38
452	NYSE	RMT	Thu, Sep 28, 1995	8.25	8.25	8.00	8.25
451	NYSE	RMT	Wed, Sep 27, 1995	8.00	8.25	8.00	8.00
450	NYSE	RMT	Tue, Sep 26, 1995	8.25	8.25	8.00	8.00
449	NYSE	RMT	Mon, Sep 25, 1995	8.25	8.25	8.00	8.00
448	NYSE	RMT	Fri, Sep 22, 1995	8.25	8.38	8.00	8.25
447	NYSE	RMT	Thu, Sep 21, 1995	8.25	8.50	8.25	8.50
446	NYSE	RMT	Wed, Sep 20, 1995	8.50	8.50	8.25	8.50
445	NYSE	RMT	Tue, Sep 19, 1995	8.25	8.50	8.25	8.25
444	NYSE	RMT	Mon, Sep 18, 1995	8.63	8.63	8.13	8.25
443	NYSE	RMT	Fri, Sep 15, 1995	8.25	8.63	8.13	8.38
442	NYSE	RMT	Thu, Sep 14, 1995	8.25	8.63	8.25	8.63
441	NYSE	RMT	Wed, Sep 13, 1995	8.50	8.63	8.38	8.63
440	NYSE	RMT	Tue, Sep 12, 1995	8.38	8.63	8.38	8.63
439	NYSE	RMT	Mon, Sep 11, 1995	8.25	8.50	8.25	8.25
438	NYSE	RMT	Fri, Sep 8, 1995	8.13	8.38	8.13	8.25
437	NYSE	RMT	Thu, Sep 7, 1995	8.13	8.38	8.00	8.38
436	NYSE	RMT	Wed, Sep 6, 1995	8.13	8.13	7.88	7.88
435	NYSE	RMT	Tue, Sep 5, 1995	8.13	8.13	7.88	7.88
434	NYSE	RMT	Fri, Sep 1, 1995	7.88	8.13	7.88	7.88
433	NYSE	RMT	Thu, Aug 31, 1995	7.88	8.13	7.88	8.00
432	NYSE	RMT	Wed, Aug 30, 1995	7.75	8.00	7.75	8.00
431	NYSE	RMT	Tue, Aug 29, 1995	8.00	8.00	7.75	8.00
430	NYSE	RMT	Mon, Aug 28, 1995	7.88	8.00	7.75	8.00
429	NYSE	RMT	Fri, Aug 25, 1995	7.88	7.88	7.63	7.88
428	NYSE	RMT	Thu, Aug 24, 1995	7.88	8.00	7.63	7.63
427	NYSE	RMT	Wed, Aug 23, 1995	7.88	7.88	7.63	7.63
426	NYSE	RMT	Tue, Aug 22, 1995	7.88	8.13	7.63	7.75
425	NYSE	RMT	Mon, Aug 21, 1995	8.25	8.25	7.88	7.88
424	NYSE	RMT	Fri, Aug 18, 1995	7.75	8.25	7.75	8.25
423	NYSE	RMT	Thu, Aug 17, 1995	7.56	7.75	7.56	7.75
422	NYSE	RMT	Wed, Aug 16, 1995	7.56	7.75	7.56	7.75
421	NYSE	RMT	Tue, Aug 15, 1995	7.75	7.75	7.56	7.56
420	NYSE	RMT	Mon, Aug 14, 1995	7.50	7.75	7.50	7.75
419	NYSE	RMT	Fri, Aug 11, 1995	7.63	7.75	7.50	7.50
418	NYSE	RMT	Thu, Aug 10, 1995	7.50	7.75	7.50	7.63
417	NYSE	RMT	Wed, Aug 9, 1995	7.38	7.63	7.38	7.50
416	NYSE	RMT	Tue, Aug 8, 1995	7.38	7.63	7.38	7.50
415	NYSE	RMT	Mon, Aug 7, 1995	7.50	7.63	7.38	7.50
414	NYSE	RMT	Fri, Aug 4, 1995	7.50	7.63	7.50	7.50
413	NYSE	RMT	Thu, Aug 3, 1995	7.50	7.75	7.38	7.50
412	NYSE	RMT	Wed, Aug 2, 1995	7.50	7.75	7.50	7.50
411	NYSE	RMT	Tue, Aug 1, 1995	7.75	7.75	7.50	7.63
410	NYSE	RMT	Mon, Jul 31, 1995	7.63	7.75	7.38	7.75
409	NYSE	RMT	Fri, Jul 28, 1995	7.63	7.63	7.38	7.38
408	NYSE	RMT	Thu, Jul 27, 1995	7.63	7.63	7.38	7.63
407	NYSE	RMT	Wed, Jul 26, 1995	7.50	7.75	7.38	7.63
406	NYSE	RMT	Tue, Jul 25, 1995	7.50	7.75	7.50	7.75
405	NYSE	RMT	Mon, Jul 24, 1995	7.63	7.63	7.38	7.63
404	NYSE	RMT	Fri, Jul 21, 1995	7.38	7.63	7.38	7.63
403	NYSE	RMT	Thu, Jul 20, 1995	7.50	7.56	7.25	7.38
402	NYSE	RMT	Wed, Jul 19, 1995	7.25	7.63	7.25	7.50
401	NYSE	RMT	Tue, Jul 18, 1995	7.50	7.63	7.25	7.63
400	NYSE	RMT	Mon, Jul 17, 1995	7.50	7.75	7.50	7.50
399	NYSE	RMT	Fri, Jul 14, 1995	7.50	7.75	7.50	7.50
398	NYSE	RMT	Thu, Jul 13, 1995	7.75	7.75	7.50	7.75
397	NYSE	RMT	Wed, Jul 12, 1995	7.63	7.75	7.38	7.75
396	NYSE	RMT	Tue, Jul 11, 1995	7.56	7.63	7.38	7.50
395	NYSE	RMT	Mon, Jul 10, 1995	7.50	7.63	7.38	7.63
394	NYSE	RMT	Fri, Jul 7, 1995	7.25	7.50	7.13	7.50
393	NYSE	RMT	Thu, Jul 6, 1995	7.25	7.38	7.13	7.13
392	NYSE	RMT	Wed, Jul 5, 1995	7.13	7.38	7.13	7.25
391	NYSE	RMT	Mon, Jul 3, 1995	7.38	7.38	7.25	7.25
390	NYSE	RMT	Fri, Jun 30, 1995	7.13	7.38	7.13	7.38
389	NYSE	RMT	Thu, Jun 29, 1995	7.13	7.38	7.13	7.13
388	NYSE	RMT	Wed, Jun 28, 1995	7.13	7.38	7.13	7.25
387	NYSE	RMT	Tue, Jun 27, 1995	7.13	7.38	7.13	7.25
386	NYSE	RMT	Mon, Jun 26, 1995	7.25	7.50	7.25	7.25
385	NYSE	RMT	Fri, Jun 23, 1995	7.50	7.50	7.25	7.25
384	NYSE	RMT	Thu, Jun 22, 1995	7.25	7.50	7.25	7.38
383	NYSE	RMT	Wed, Jun 21, 1995	7.25	7.50	7.25	7.25
382	NYSE	RMT	Tue, Jun 20, 1995	7.50	7.50	7.25	7.38
381	NYSE	RMT	Mon, Jun 19, 1995	7.38	7.50	7.25	7.38
380	NYSE	RMT	Fri, Jun 16, 1995	7.38	7.38	7.25	7.38
379	NYSE	RMT	Thu, Jun 15, 1995	7.38	7.38	7.00	7.38
378	NYSE	RMT	Wed, Jun 14, 1995	7.25	7.50	7.00	7.00
377	NYSE	RMT	Tue, Jun 13, 1995	7.25	7.50	7.25	7.38
376	NYSE	RMT	Mon, Jun 12, 1995	7.25	7.50	7.00	7.25
375	NYSE	RMT	Fri, Jun 9, 1995	7.00	7.25	7.00	7.00
374	NYSE	RMT	Thu, Jun 8, 1995	7.00	7.25	7.00	7.19
373	NYSE	RMT	Wed, Jun 7, 1995	7.00	7.25	7.00	7.25
372	NYSE	RMT	Tue, Jun 6, 1995	7.00	7.25	7.00	7.13
371	NYSE	RMT	Mon, Jun 5, 1995	7.00	7.25	7.00	7.13
370	NYSE	RMT	Fri, Jun 2, 1995	7.13	7.25	7.00	7.00
369	NYSE	RMT	Thu, Jun 1, 1995	7.25	7.25	7.00	7.13
368	NYSE	RMT	Wed, May 31, 1995	7.00	7.25	7.00	7.00
367	NYSE	RMT	Tue, May 30, 1995	7.00	7.25	7.00	7.25
366	NYSE	RMT	Fri, May 26, 1995	7.25	7.25	7.00	7.00
365	NYSE	RMT	Thu, May 25, 1995	7.00	7.38	7.00	7.00
364	NYSE	RMT	Wed, May 24, 1995	7.25	7.25	7.00	7.25
363	NYSE	RMT	Tue, May 23, 1995	7.13	7.25	7.00	7.00
362	NYSE	RMT	Mon, May 22, 1995	7.13	7.38	7.00	7.13
361	NYSE	RMT	Fri, May 19, 1995	6.94	7.06	6.94	7.00
360	NYSE	RMT	Thu, May 18, 1995	6.94	7.13	6.94	7.00
359	NYSE	RMT	Wed, May 17, 1995	7.00	7.13	6.94	6.94
358	NYSE	RMT	Tue, May 16, 1995	6.88	7.13	6.88	7.00
357	NYSE	RMT	Mon, May 15, 1995	6.88	7.25	6.88	7.25
356	NYSE	RMT	Fri, May 12, 1995	7.13	7.38	7.00	7.00
355	NYSE	RMT	Thu, May 11, 1995	7.13	7.25	7.00	7.13
354	NYSE	RMT	Wed, May 10, 1995	7.13	7.25	7.00	7.13
353	NYSE	RMT	Tue, May 9, 1995	7.00	7.25	7.00	7.00
352	NYSE	RMT	Mon, May 8, 1995	7.25	7.25	7.00	7.13
351	NYSE	RMT	Fri, May 5, 1995	7.00	7.25	7.00	7.13
350	NYSE	RMT	Thu, May 4, 1995	7.00	7.25	7.00	7.13
349	NYSE	RMT	Wed, May 3, 1995	7.13	7.13	6.88	7.13
348	NYSE	RMT	Tue, May 2, 1995	7.13	7.13	6.88	7.00
347	NYSE	RMT	Mon, May 1, 1995	6.88	7.13	6.88	6.88
346	NYSE	RMT	Fri, Apr 28, 1995	7.00	7.00	6.88	6.88
345	NYSE	RMT	Thu, Apr 27, 1995	7.00	7.00	6.88	6.94
344	NYSE	RMT	Wed, Apr 26, 1995	6.88	7.00	6.88	6.88
343	NYSE	RMT	Tue, Apr 25, 1995	7.00	7.00	6.88	6.88
342	NYSE	RMT	Mon, Apr 24, 1995	6.88	7.00	6.88	6.88
341	NYSE	RMT	Fri, Apr 21, 1995	7.00	7.13	6.88	7.00
340	NYSE	RMT	Thu, Apr 20, 1995	7.00	7.13	7.00	7.13
339	NYSE	RMT	Wed, Apr 19, 1995	6.88	7.13	6.88	7.00
338	NYSE	RMT	Tue, Apr 18, 1995	6.88	7.13	6.88	6.94
337	NYSE	RMT	Mon, Apr 17, 1995	7.00	7.25	7.00	7.13
336	NYSE	RMT	Thu, Apr 13, 1995	6.88	7.13	6.88	7.00
335	NYSE	RMT	Wed, Apr 12, 1995	7.00	7.13	7.00	7.00
334	NYSE	RMT	Tue, Apr 11, 1995	7.13	7.13	6.88	6.88
333	NYSE	RMT	Mon, Apr 10, 1995	7.13	7.13	6.88	7.13
332	NYSE	RMT	Fri, Apr 7, 1995	6.88	7.13	6.88	7.13
331	NYSE	RMT	Thu, Apr 6, 1995	6.88	7.13	6.88	7.00
330	NYSE	RMT	Wed, Apr 5, 1995	7.13	7.13	6.88	7.00
329	NYSE	RMT	Tue, Apr 4, 1995	7.00	7.13	6.88	7.00
328	NYSE	RMT	Mon, Apr 3, 1995	6.88	7.13	6.88	7.00
327	NYSE	RMT	Fri, Mar 31, 1995	6.88	7.13	6.88	6.88
326	NYSE	RMT	Thu, Mar 30, 1995	6.88	7.13	6.88	7.13
325	NYSE	RMT	Wed, Mar 29, 1995	7.00	7.13	6.88	7.00
324	NYSE	RMT	Tue, Mar 28, 1995	6.88	7.00	6.88	7.00
323	NYSE	RMT	Mon, Mar 27, 1995	7.00	7.00	6.75	6.88
322	NYSE	RMT	Fri, Mar 24, 1995	6.81	7.00	6.75	6.88
321	NYSE	RMT	Thu, Mar 23, 1995	7.00	7.00	6.75	6.88
320	NYSE	RMT	Wed, Mar 22, 1995	6.75	7.00	6.75	6.75
319	NYSE	RMT	Tue, Mar 21, 1995	6.75	7.00	6.75	6.75
318	NYSE	RMT	Mon, Mar 20, 1995	6.88	6.88	6.75	6.75
317	NYSE	RMT	Fri, Mar 17, 1995	6.88	6.88	6.75	6.75
316	NYSE	RMT	Thu, Mar 16, 1995	7.00	7.00	6.75	6.88
315	NYSE	RMT	Wed, Mar 15, 1995	6.75	7.00	6.75	7.00
314	NYSE	RMT	Tue, Mar 14, 1995	6.88	6.88	6.75	6.75
313	NYSE	RMT	Mon, Mar 13, 1995	6.88	7.00	6.75	6.75
312	NYSE	RMT	Fri, Mar 10, 1995	6.75	7.00	6.75	6.75
311	NYSE	RMT	Thu, Mar 9, 1995	6.75	6.88	6.75	6.88
310	NYSE	RMT	Wed, Mar 8, 1995	6.75	7.00	6.75	6.75
309	NYSE	RMT	Tue, Mar 7, 1995	6.88	6.88	6.75	6.75
308	NYSE	RMT	Mon, Mar 6, 1995	7.13	7.13	6.75	6.88
307	NYSE	RMT	Fri, Mar 3, 1995	7.13	7.13	6.88	7.00
306	NYSE	RMT	Thu, Mar 2, 1995	6.88	7.13	6.88	7.06
305	NYSE	RMT	Wed, Mar 1, 1995	7.13	7.13	6.88	6.88
304	NYSE	RMT	Tue, Feb 28, 1995	7.00	7.13	6.75	7.13
303	NYSE	RMT	Mon, Feb 27, 1995	6.75	7.00	6.75	7.00
302	NYSE	RMT	Fri, Feb 24, 1995	7.00	7.00	6.75	6.75
301	NYSE	RMT	Thu, Feb 23, 1995	6.75	7.00	6.75	6.88
300	NYSE	RMT	Wed, Feb 22, 1995	6.75	7.00	6.75	7.00
299	NYSE	RMT	Tue, Feb 21, 1995	6.75	7.00	6.75	6.75
298	NYSE	RMT	Fri, Feb 17, 1995	7.00	7.00	6.75	6.75
297	NYSE	RMT	Thu, Feb 16, 1995	6.75	7.00	6.75	6.75
296	NYSE	RMT	Wed, Feb 15, 1995	7.00	7.00	6.75	7.00
295	NYSE	RMT	Tue, Feb 14, 1995	6.88	7.00	6.75	6.75
294	NYSE	RMT	Mon, Feb 13, 1995	7.00	7.00	6.75	7.00
293	NYSE	RMT	Fri, Feb 10, 1995	6.63	6.88	6.63	6.75
292	NYSE	RMT	Thu, Feb 9, 1995	6.75	6.88	6.63	6.88
291	NYSE	RMT	Wed, Feb 8, 1995	6.88	6.88	6.63	6.63
290	NYSE	RMT	Tue, Feb 7, 1995	6.75	6.88	6.63	6.88
289	NYSE	RMT	Mon, Feb 6, 1995	6.88	6.88	6.75	6.88
288	NYSE	RMT	Fri, Feb 3, 1995	6.75	7.00	6.75	6.81
287	NYSE	RMT	Thu, Feb 2, 1995	6.88	6.88	6.75	6.88
286	NYSE	RMT	Wed, Feb 1, 1995	6.75	7.00	6.75	6.88
285	NYSE	RMT	Tue, Jan 31, 1995	6.75	7.00	6.75	6.75
284	NYSE	RMT	Mon, Jan 30, 1995	6.75	6.88	6.75	6.75
283	NYSE	RMT	Fri, Jan 27, 1995	6.75	6.88	6.75	6.81
282	NYSE	RMT	Thu, Jan 26, 1995	6.75	6.88	6.75	6.88
281	NYSE	RMT	Wed, Jan 25, 1995	6.88	6.88	6.75	6.88
280	NYSE	RMT	Tue, Jan 24, 1995	6.75	7.00	6.75	6.88
279	NYSE	RMT	Mon, Jan 23, 1995	7.00	7.00	6.75	6.75
278	NYSE	RMT	Fri, Jan 20, 1995	6.75	7.00	6.75	6.75
277	NYSE	RMT	Thu, Jan 19, 1995	7.00	7.00	6.75	7.00
276	NYSE	RMT	Wed, Jan 18, 1995	6.75	7.00	6.75	6.75
275	NYSE	RMT	Tue, Jan 17, 1995	6.75	7.00	6.75	6.88
274	NYSE	RMT	Mon, Jan 16, 1995	7.00	7.00	6.75	6.88
273	NYSE	RMT	Fri, Jan 13, 1995	7.00	7.00	6.75	7.00
272	NYSE	RMT	Thu, Jan 12, 1995	7.00	7.00	6.75	6.88
271	NYSE	RMT	Wed, Jan 11, 1995	6.88	7.13	6.75	6.94
270	NYSE	RMT	Tue, Jan 10, 1995	7.13	7.25	6.88	6.88
269	NYSE	RMT	Mon, Jan 9, 1995	7.00	7.13	6.88	7.00
268	NYSE	RMT	Fri, Jan 6, 1995	6.88	7.13	6.88	7.00
267	NYSE	RMT	Thu, Jan 5, 1995	7.00	7.13	6.88	6.88
266	NYSE	RMT	Wed, Jan 4, 1995	7.00	7.06	6.88	7.06
265	NYSE	RMT	Tue, Jan 3, 1995	6.88	7.00	6.88	7.00
264	NYSE	RMT	Fri, Dec 30, 1994	7.00	7.00	6.75	7.00
263	NYSE	RMT	Thu, Dec 29, 1994	7.00	7.00	6.75	7.00
262	NYSE	RMT	Wed, Dec 28, 1994	7.00	7.00	6.75	6.75
261	NYSE	RMT	Tue, Dec 27, 1994	7.00	7.00	6.75	6.88
260	NYSE	RMT	Fri, Dec 23, 1994	6.88	7.00	6.75	7.00
259	NYSE	RMT	Thu, Dec 22, 1994	6.75	7.00	6.75	6.88
258	NYSE	RMT	Wed, Dec 21, 1994	6.75	7.13	6.75	6.88
257	NYSE	RMT	Tue, Dec 20, 1994	6.88	7.13	6.75	6.75
256	NYSE	RMT	Mon, Dec 19, 1994	7.00	7.13	6.88	7.00
255	NYSE	RMT	Fri, Dec 16, 1994	7.06	7.13	6.88	7.00
254	NYSE	RMT	Thu, Dec 15, 1994	7.00	7.00	6.88	6.94
253	NYSE	RMT	Wed, Dec 14, 1994	7.00	7.00	6.88	7.00
252	NYSE	RMT	Tue, Dec 13, 1994	7.00	7.00	6.75	7.00
251	NYSE	RMT	Mon, Dec 12, 1994	6.75	7.00	6.75	7.00
250	NYSE	RMT	Fri, Dec 9, 1994	6.88	7.00	6.88	6.88
249	NYSE	RMT	Thu, Dec 8, 1994	7.00	7.13	6.88	7.13
248	NYSE	RMT	Wed, Dec 7, 1994	7.13	7.13	6.88	7.13
247	NYSE	RMT	Tue, Dec 6, 1994	7.00	7.25	6.88	6.94
246	NYSE	RMT	Mon, Dec 5, 1994	6.88	7.13	6.88	7.00
245	NYSE	RMT	Fri, Dec 2, 1994	7.13	7.13	6.88	7.13
244	NYSE	RMT	Thu, Dec 1, 1994	7.25	7.25	7.00	7.00
243	NYSE	RMT	Wed, Nov 30, 1994	7.13	7.25	7.00	7.13
242	NYSE	RMT	Tue, Nov 29, 1994	7.25	7.25	7.13	7.25
241	NYSE	RMT	Mon, Nov 28, 1994	7.00	7.25	7.00	7.13
240	NYSE	RMT	Fri, Nov 25, 1994	7.13	7.13	7.00	7.00
239	NYSE	RMT	Wed, Nov 23, 1994	6.88	7.13	6.88	7.13
238	NYSE	RMT	Tue, Nov 22, 1994	6.88	7.25	6.88	7.13
237	NYSE	RMT	Mon, Nov 21, 1994	7.00	7.13	6.88	7.00
236	NYSE	RMT	Fri, Nov 18, 1994	7.00	7.00	6.75	7.00
235	NYSE	RMT	Thu, Nov 17, 1994	7.13	7.13	6.88	7.00
234	NYSE	RMT	Wed, Nov 16, 1994	7.00	7.13	7.00	7.00
233	NYSE	RMT	Tue, Nov 15, 1994	7.13	7.13	6.88	7.00
232	NYSE	RMT	Mon, Nov 14, 1994	7.00	7.13	6.88	6.88
231	NYSE	RMT	Fri, Nov 11, 1994	7.00	7.00	6.75	6.88
230	NYSE	RMT	Thu, Nov 10, 1994	7.13	7.13	6.75	7.00
229	NYSE	RMT	Wed, Nov 9, 1994	7.25	7.25	6.88	7.13
228	NYSE	RMT	Tue, Nov 8, 1994	7.00	7.25	7.00	7.00
227	NYSE	RMT	Mon, Nov 7, 1994	7.25	7.25	7.00	7.25
226	NYSE	RMT	Fri, Nov 4, 1994	7.13	7.13	6.88	7.00
225	NYSE	RMT	Thu, Nov 3, 1994	7.25	7.25	6.88	7.13
224	NYSE	RMT	Wed, Nov 2, 1994	7.25	7.25	6.88	7.00
223	NYSE	RMT	Tue, Nov 1, 1994	7.38	7.38	7.00	7.25
222	NYSE	RMT	Mon, Oct 31, 1994	7.13	7.38	6.94	7.38
221	NYSE	RMT	Fri, Oct 28, 1994	6.63	7.00	6.63	6.81
220	NYSE	RMT	Thu, Oct 27, 1994	6.75	6.88	6.63	6.75
219	NYSE	RMT	Wed, Oct 26, 1994	6.75	7.00	6.75	6.75
218	NYSE	RMT	Tue, Oct 25, 1994	6.75	7.00	6.75	7.00
217	NYSE	RMT	Mon, Oct 24, 1994	6.75	7.00	6.75	7.00
216	NYSE	RMT	Fri, Oct 21, 1994	6.75	7.00	6.75	6.75
215	NYSE	RMT	Thu, Oct 20, 1994	6.75	6.88	6.75	6.88
214	NYSE	RMT	Wed, Oct 19, 1994	7.00	7.00	6.75	6.88
213	NYSE	RMT	Tue, Oct 18, 1994	6.88	7.13	6.75	7.00
212	NYSE	RMT	Mon, Oct 17, 1994	6.88	7.13	6.88	6.88
211	NYSE	RMT	Fri, Oct 14, 1994	7.13	7.13	6.88	7.13
210	NYSE	RMT	Thu, Oct 13, 1994	6.63	7.13	6.63	7.00
209	NYSE	RMT	Wed, Oct 12, 1994	6.50	7.00	6.50	7.00
208	NYSE	RMT	Tue, Oct 11, 1994	6.50	6.88	6.50	6.88
207	NYSE	RMT	Mon, Oct 10, 1994	6.50	6.75	6.50	6.69
206	NYSE	RMT	Fri, Oct 7, 1994	6.63	6.75	6.50	6.63
205	NYSE	RMT	Thu, Oct 6, 1994	6.75	6.75	6.50	6.63
204	NYSE	RMT	Wed, Oct 5, 1994	6.75	6.75	6.50	6.75
203	NYSE	RMT	Tue, Oct 4, 1994	6.75	7.00	6.75	6.88
202	NYSE	RMT	Mon, Oct 3, 1994	7.00	7.00	6.75	6.88
201	NYSE	RMT	Fri, Sep 30, 1994	7.00	7.00	6.75	7.00
200	NYSE	RMT	Thu, Sep 29, 1994	6.88	7.13	6.88	6.88
199	NYSE	RMT	Wed, Sep 28, 1994	7.13	7.13	6.88	6.88
198	NYSE	RMT	Tue, Sep 27, 1994	6.88	7.13	6.88	6.88
197	NYSE	RMT	Mon, Sep 26, 1994	6.88	7.25	6.88	6.88
196	NYSE	RMT	Fri, Sep 23, 1994	7.00	7.25	6.88	7.00
195	NYSE	RMT	Thu, Sep 22, 1994	7.25	7.25	7.00	7.00
194	NYSE	RMT	Wed, Sep 21, 1994	7.13	7.38	7.00	7.25
193	NYSE	RMT	Tue, Sep 20, 1994	7.25	7.38	7.13	7.13
192	NYSE	RMT	Mon, Sep 19, 1994	7.38	7.38	7.25	7.25
191	NYSE	RMT	Fri, Sep 16, 1994	7.25	7.50	7.25	7.38
190	NYSE	RMT	Thu, Sep 15, 1994	7.50	7.50	7.25	7.50
189	NYSE	RMT	Wed, Sep 14, 1994	7.13	7.38	7.13	7.38
188	NYSE	RMT	Tue, Sep 13, 1994	7.25	7.50	7.25	7.25
187	NYSE	RMT	Mon, Sep 12, 1994	7.38	7.38	7.13	7.25
186	NYSE	RMT	Fri, Sep 9, 1994	7.13	7.38	7.13	7.13
185	NYSE	RMT	Thu, Sep 8, 1994	7.13	7.25	7.13	7.19
184	NYSE	RMT	Wed, Sep 7, 1994	7.25	7.25	7.00	7.13
183	NYSE	RMT	Tue, Sep 6, 1994	7.00	7.00	7.00	7.00
182	NYSE	RMT	Fri, Sep 2, 1994	7.25	7.25	7.00	7.13
181	NYSE	RMT	Thu, Sep 1, 1994	7.00	7.25	7.00	7.00
180	NYSE	RMT	Wed, Aug 31, 1994	7.00	7.13	7.00	7.13
179	NYSE	RMT	Tue, Aug 30, 1994	7.13	7.25	7.00	7.13
178	NYSE	RMT	Mon, Aug 29, 1994	7.00	7.25	7.00	7.00
177	NYSE	RMT	Fri, Aug 26, 1994	7.00	7.25	7.00	7.00
176	NYSE	RMT	Thu, Aug 25, 1994	7.13	7.25	7.00	7.00
175	NYSE	RMT	Wed, Aug 24, 1994	7.00	7.13	7.00	7.13
174	NYSE	RMT	Tue, Aug 23, 1994	6.88	7.13	6.88	6.88
173	NYSE	RMT	Mon, Aug 22, 1994	7.00	7.13	6.88	7.13
172	NYSE	RMT	Fri, Aug 19, 1994	6.75	7.00	6.75	6.75
171	NYSE	RMT	Thu, Aug 18, 1994	6.75	6.88	6.75	6.81
170	NYSE	RMT	Wed, Aug 17, 1994	6.88	7.00	6.63	6.75
169	NYSE	RMT	Tue, Aug 16, 1994	6.88	7.13	6.63	6.75
168	NYSE	RMT	Mon, Aug 15, 1994	6.88	7.25	6.88	6.88
167	NYSE	RMT	Fri, Aug 12, 1994	7.25	7.25	6.88	7.06
166	NYSE	RMT	Thu, Aug 11, 1994	7.00	7.25	6.88	6.88
165	NYSE	RMT	Wed, Aug 10, 1994	7.00	7.25	7.00	7.00
164	NYSE	RMT	Tue, Aug 9, 1994	7.00	7.25	7.00	7.00
163	NYSE	RMT	Mon, Aug 8, 1994	7.13	7.13	7.00	7.00
162	NYSE	RMT	Fri, Aug 5, 1994	7.00	7.13	7.00	7.13
161	NYSE	RMT	Thu, Aug 4, 1994	7.13	7.25	6.88	7.13
160	NYSE	RMT	Wed, Aug 3, 1994	7.00	7.13	6.88	7.00
159	NYSE	RMT	Tue, Aug 2, 1994	7.13	7.13	6.88	6.88
158	NYSE	RMT	Mon, Aug 1, 1994	7.00	7.00	6.75	7.00
157	NYSE	RMT	Fri, Jul 29, 1994	7.00	7.00	6.75	7.00
156	NYSE	RMT	Thu, Jul 28, 1994	7.00	7.00	6.63	6.75
155	NYSE	RMT	Wed, Jul 27, 1994	7.13	7.13	6.75	6.75
154	NYSE	RMT	Tue, Jul 26, 1994	7.00	7.25	6.88	7.00
153	NYSE	RMT	Mon, Jul 25, 1994	7.25	7.25	7.00	7.25
152	NYSE	RMT	Fri, Jul 22, 1994	7.38	7.38	7.00	7.06
151	NYSE	RMT	Thu, Jul 21, 1994	7.13	7.38	7.13	7.13
150	NYSE	RMT	Wed, Jul 20, 1994	7.25	7.31	7.00	7.13
149	NYSE	RMT	Tue, Jul 19, 1994	7.38	7.38	7.13	7.13
148	NYSE	RMT	Mon, Jul 18, 1994	7.38	7.50	7.13	7.38
147	NYSE	RMT	Fri, Jul 15, 1994	7.38	7.38	7.00	7.38
146	NYSE	RMT	Thu, Jul 14, 1994	6.88	7.38	6.88	7.38
145	NYSE	RMT	Wed, Jul 13, 1994	6.75	7.00	6.75	6.88
144	NYSE	RMT	Tue, Jul 12, 1994	6.50	7.00	6.50	7.00
143	NYSE	RMT	Mon, Jul 11, 1994	6.63	6.75	6.50	6.63
142	NYSE	RMT	Fri, Jul 8, 1994	6.75	6.75	6.50	6.56
141	NYSE	RMT	Thu, Jul 7, 1994	6.50	6.75	6.50	6.75
140	NYSE	RMT	Wed, Jul 6, 1994	6.88	6.88	6.50	6.75
139	NYSE	RMT	Tue, Jul 5, 1994	6.88	6.88	6.63	6.88
138	NYSE	RMT	Fri, Jul 1, 1994	6.88	6.88	6.75	6.88
137	NYSE	RMT	Thu, Jun 30, 1994	6.63	6.88	6.63	6.75
136	NYSE	RMT	Wed, Jun 29, 1994	6.75	6.88	6.63	6.88
135	NYSE	RMT	Tue, Jun 28, 1994	6.88	6.88	6.63	6.75
134	NYSE	RMT	Mon, Jun 27, 1994	6.75	7.00	6.63	6.63
133	NYSE	RMT	Fri, Jun 24, 1994	6.88	7.00	6.75	6.75
132	NYSE	RMT	Thu, Jun 23, 1994	6.88	7.13	6.88	6.88
131	NYSE	RMT	Wed, Jun 22, 1994	6.88	7.13	6.88	7.00
130	NYSE	RMT	Tue, Jun 21, 1994	6.88	7.13	6.88	7.13
129	NYSE	RMT	Mon, Jun 20, 1994	7.00	7.00	6.75	7.00
128	NYSE	RMT	Fri, Jun 17, 1994	7.00	7.00	6.75	6.88
127	NYSE	RMT	Thu, Jun 16, 1994	7.00	7.00	6.75	6.75
126	NYSE	RMT	Wed, Jun 15, 1994	7.00	7.00	6.75	6.75
125	NYSE	RMT	Tue, Jun 14, 1994	7.00	7.00	6.75	6.75
124	NYSE	RMT	Mon, Jun 13, 1994	7.00	7.00	6.75	7.00
123	NYSE	RMT	Fri, Jun 10, 1994	6.88	7.00	6.75	6.75
122	NYSE	RMT	Thu, Jun 9, 1994	7.00	7.00	6.75	6.88
121	NYSE	RMT	Wed, Jun 8, 1994	7.00	7.00	6.75	6.75
120	NYSE	RMT	Tue, Jun 7, 1994	6.94	7.00	6.75	7.00
119	NYSE	RMT	Mon, Jun 6, 1994	7.13	7.13	6.88	6.88
118	NYSE	RMT	Fri, Jun 3, 1994	7.13	7.13	6.88	6.88
117	NYSE	RMT	Thu, Jun 2, 1994	6.88	7.13	6.88	7.00
116	NYSE	RMT	Wed, Jun 1, 1994	6.88	7.13	6.88	7.13
115	NYSE	RMT	Tue, May 31, 1994	7.00	7.13	6.88	7.13
114	NYSE	RMT	Fri, May 27, 1994	6.75	7.00	6.75	6.88
113	NYSE	RMT	Thu, May 26, 1994	6.75	6.88	6.75	6.75
112	NYSE	RMT	Wed, May 25, 1994	6.63	7.00	6.63	6.88
111	NYSE	RMT	Tue, May 24, 1994	6.75	6.88	6.63	6.88
110	NYSE	RMT	Mon, May 23, 1994	7.00	7.00	6.75	6.75
109	NYSE	RMT	Fri, May 20, 1994	6.75	7.00	6.75	7.00
108	NYSE	RMT	Thu, May 19, 1994	7.13	7.13	6.75	6.88
107	NYSE	RMT	Wed, May 18, 1994	7.00	7.13	6.88	6.88
106	NYSE	RMT	Tue, May 17, 1994	6.75	6.88	6.75	6.88
105	NYSE	RMT	Mon, May 16, 1994	6.75	6.88	6.56	6.75
104	NYSE	RMT	Fri, May 13, 1994	6.88	6.88	6.38	6.63
103	NYSE	RMT	Thu, May 12, 1994	6.50	6.88	6.50	6.81
102	NYSE	RMT	Wed, May 11, 1994	6.88	6.88	6.63	6.63
101	NYSE	RMT	Tue, May 10, 1994	6.88	6.88	6.63	6.88
100	NYSE	RMT	Mon, May 9, 1994	7.13	7.13	6.75	6.88
99	NYSE	RMT	Fri, May 6, 1994	6.88	7.00	6.63	7.00
98	NYSE	RMT	Thu, May 5, 1994	6.63	7.00	6.63	7.00
97	NYSE	RMT	Wed, May 4, 1994	6.63	6.88	6.50	6.75
96	NYSE	RMT	Tue, May 3, 1994	6.63	6.63	6.50	6.50
95	NYSE	RMT	Mon, May 2, 1994	6.63	6.63	6.38	6.63
94	NYSE	RMT	Fri, Apr 29, 1994	6.63	6.88	6.50	6.63
93	NYSE	RMT	Thu, Apr 28, 1994	6.88	6.88	6.63	6.75
92	NYSE	RMT	Tue, Apr 26, 1994	6.75	7.00	6.63	6.63
91	NYSE	RMT	Mon, Apr 25, 1994	7.00	7.00	6.63	6.63
90	NYSE	RMT	Fri, Apr 22, 1994	6.75	7.00	6.75	6.75
89	NYSE	RMT	Thu, Apr 21, 1994	6.88	7.00	6.63	6.75
88	NYSE	RMT	Wed, Apr 20, 1994	6.63	6.88	6.63	6.63
87	NYSE	RMT	Tue, Apr 19, 1994	6.75	7.00	6.63	7.00
86	NYSE	RMT	Mon, Apr 18, 1994	6.75	6.88	6.75	6.88
85	NYSE	RMT	Fri, Apr 15, 1994	6.88	7.00	6.75	6.88
84	NYSE	RMT	Thu, Apr 14, 1994	7.13	7.13	6.88	6.94
83	NYSE	RMT	Wed, Apr 13, 1994	7.13	7.13	6.88	6.88
82	NYSE	RMT	Tue, Apr 12, 1994	7.13	7.13	6.88	7.13
81	NYSE	RMT	Mon, Apr 11, 1994	6.88	7.13	6.88	7.13
80	NYSE	RMT	Fri, Apr 8, 1994	7.13	7.13	6.88	6.88
79	NYSE	RMT	Thu, Apr 7, 1994	7.00	7.13	6.75	7.13
78	NYSE	RMT	Wed, Apr 6, 1994	6.88	7.00	6.75	7.00
77	NYSE	RMT	Tue, Apr 5, 1994	6.50	6.88	6.13	6.88
76	NYSE	RMT	Mon, Apr 4, 1994	6.63	6.63	6.13	6.38
75	NYSE	RMT	Thu, Mar 31, 1994	6.63	6.75	6.50	6.50
74	NYSE	RMT	Wed, Mar 30, 1994	6.75	6.75	6.50	6.63
73	NYSE	RMT	Tue, Mar 29, 1994	7.13	7.13	6.63	6.75
72	NYSE	RMT	Mon, Mar 28, 1994	6.88	7.13	6.88	7.13
71	NYSE	RMT	Fri, Mar 25, 1994	6.88	7.13	6.88	7.13
70	NYSE	RMT	Thu, Mar 24, 1994	7.13	7.25	6.88	7.13
69	NYSE	RMT	Wed, Mar 23, 1994	7.19	7.25	7.13	7.13
68	NYSE	RMT	Tue, Mar 22, 1994	7.13	7.38	6.88	7.25
67	NYSE	RMT	Mon, Mar 21, 1994	7.38	7.38	7.00	7.13
66	NYSE	RMT	Fri, Mar 18, 1994	7.00	7.38	7.00	7.00
65	NYSE	RMT	Thu, Mar 17, 1994	7.38	7.38	7.13	7.13
64	NYSE	RMT	Wed, Mar 16, 1994	7.38	7.38	7.00	7.00
63	NYSE	RMT	Tue, Mar 15, 1994	7.63	7.63	7.13	7.13
62	NYSE	RMT	Mon, Mar 14, 1994	7.25	7.63	7.25	7.63
61	NYSE	RMT	Fri, Mar 11, 1994	7.25	7.63	7.25	7.25
60	NYSE	RMT	Thu, Mar 10, 1994	7.63	7.63	7.38	7.38
59	NYSE	RMT	Wed, Mar 9, 1994	7.50	7.63	7.38	7.63
58	NYSE	RMT	Tue, Mar 8, 1994	7.38	7.63	7.38	7.38
57	NYSE	RMT	Mon, Mar 7, 1994	7.63	7.63	7.38	7.38
56	NYSE	RMT	Fri, Mar 4, 1994	7.25	7.56	7.25	7.25
55	NYSE	RMT	Thu, Mar 3, 1994	7.25	7.63	7.25	7.63
54	NYSE	RMT	Wed, Mar 2, 1994	7.25	7.63	7.25	7.63
53	NYSE	RMT	Tue, Mar 1, 1994	7.63	7.63	7.25	7.50
52	NYSE	RMT	Mon, Feb 28, 1994	7.63	7.63	7.25	7.50
51	NYSE	RMT	Fri, Feb 25, 1994	7.25	7.63	7.25	7.63
50	NYSE	RMT	Thu, Feb 24, 1994	7.38	7.63	7.25	7.38
49	NYSE	RMT	Wed, Feb 23, 1994	7.63	7.63	7.38	7.38
48	NYSE	RMT	Tue, Feb 22, 1994	7.38	7.63	7.38	7.56
47	NYSE	RMT	Fri, Feb 18, 1994	7.63	7.63	7.38	7.63
46	NYSE	RMT	Thu, Feb 17, 1994	7.63	7.63	7.50	7.63
45	NYSE	RMT	Wed, Feb 16, 1994	7.50	7.63	7.50	7.50
44	NYSE	RMT	Tue, Feb 15, 1994	7.63	7.63	7.38	7.50
43	NYSE	RMT	Mon, Feb 14, 1994	7.63	7.63	7.38	7.63
42	NYSE	RMT	Fri, Feb 11, 1994	7.63	7.63	7.38	7.44
41	NYSE	RMT	Thu, Feb 10, 1994	7.38	7.63	7.38	7.50
40	NYSE	RMT	Wed, Feb 9, 1994	7.50	7.63	7.38	7.38
39	NYSE	RMT	Tue, Feb 8, 1994	7.50	7.63	7.38	7.38
38	NYSE	RMT	Mon, Feb 7, 1994	7.50	7.63	7.50	7.63
37	NYSE	RMT	Fri, Feb 4, 1994	7.63	7.63	7.50	7.50
36	NYSE	RMT	Thu, Feb 3, 1994	7.50	7.63	7.50	7.50
35	NYSE	RMT	Wed, Feb 2, 1994	7.50	7.63	7.50	7.63
34	NYSE	RMT	Tue, Feb 1, 1994	7.63	7.63	7.50	7.56
33	NYSE	RMT	Mon, Jan 31, 1994	7.50	7.75	7.50	7.75
32	NYSE	RMT	Fri, Jan 28, 1994	7.50	7.75	7.50	7.75
31	NYSE	RMT	Thu, Jan 27, 1994	7.75	7.75	7.50	7.50
30	NYSE	RMT	Wed, Jan 26, 1994	7.75	7.75	7.50	7.75
29	NYSE	RMT	Tue, Jan 25, 1994	7.50	7.75	7.50	7.75
28	NYSE	RMT	Mon, Jan 24, 1994	7.75	7.75	7.50	7.75
27	NYSE	RMT	Fri, Jan 21, 1994	7.75	7.75	7.50	7.75
26	NYSE	RMT	Thu, Jan 20, 1994	7.75	7.75	7.50	7.50
25	NYSE	RMT	Wed, Jan 19, 1994	7.75	7.75	7.50	7.75
24	NYSE	RMT	Tue, Jan 18, 1994	7.63	7.75	7.50	7.75
23	NYSE	RMT	Mon, Jan 17, 1994	7.63	7.63	7.50	7.56
22	NYSE	RMT	Fri, Jan 14, 1994	7.63	7.63	7.50	7.50
21	NYSE	RMT	Thu, Jan 13, 1994	7.75	7.75	7.50	7.63
20	NYSE	RMT	Wed, Jan 12, 1994	7.75	7.75	7.50	7.50
19	NYSE	RMT	Tue, Jan 11, 1994	7.75	7.75	7.50	7.75
18	NYSE	RMT	Mon, Jan 10, 1994	7.50	7.75	7.50	7.50
17	NYSE	RMT	Fri, Jan 7, 1994	7.75	7.75	7.50	7.75
16	NYSE	RMT	Thu, Jan 6, 1994	7.75	7.75	7.50	7.75
15	NYSE	RMT	Wed, Jan 5, 1994	7.50	7.75	7.50	7.50
14	NYSE	RMT	Tue, Jan 4, 1994	7.75	7.75	7.50	7.50
13	NYSE	RMT	Mon, Jan 3, 1994	7.63	7.75	7.50	7.63
12	NYSE	RMT	Fri, Dec 31, 1993	7.63	7.63	7.50	7.50
11	NYSE	RMT	Thu, Dec 30, 1993	7.63	7.63	7.50	7.63
10	NYSE	RMT	Wed, Dec 29, 1993	7.63	7.63	7.50	7.50
9	NYSE	RMT	Tue, Dec 28, 1993	7.63	7.63	7.50	7.63
8	NYSE	RMT	Mon, Dec 27, 1993	7.63	7.63	7.50	7.63
7	NYSE	RMT	Thu, Dec 23, 1993	7.63	7.63	7.50	7.63
6	NYSE	RMT	Wed, Dec 22, 1993	7.63	7.63	7.50	7.50
5	NYSE	RMT	Tue, Dec 21, 1993	7.53	7.63	7.50	7.50
4	NYSE	RMT	Mon, Dec 20, 1993	7.50	7.63	7.50	7.63
3	NYSE	RMT	Fri, Dec 17, 1993	7.63	7.63	7.50	7.56
2	NYSE	RMT	Thu, Dec 16, 1993	7.50	7.63	7.50	7.50
1	NYSE	RMT	Wed, Dec 15, 1993	7.50	7.75	7.50	7.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Royce Micro-Cap Trust Inc NYSE:RMT 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