Rockwell Medical Inc NASDAQ:RMTI Historical Prices

Below are the 6526 trading days of historical prices for RMTI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6526	NASDAQ	RMTI	Wed, Mar 6, 2024	1.50	1.50	1.42	1.50
6525	NASDAQ	RMTI	Tue, Mar 5, 2024	1.50	1.53	1.40	1.48
6524	NASDAQ	RMTI	Mon, Mar 4, 2024	1.58	1.59	1.40	1.47
6523	NASDAQ	RMTI	Fri, Mar 1, 2024	1.45	1.58	1.36	1.56
6522	NASDAQ	RMTI	Thu, Feb 29, 2024	1.38	1.43	1.33	1.41
6521	NASDAQ	RMTI	Wed, Feb 28, 2024	1.35	1.38	1.29	1.36
6520	NASDAQ	RMTI	Tue, Feb 27, 2024	1.36	1.39	1.31	1.37
6519	NASDAQ	RMTI	Mon, Feb 26, 2024	1.25	1.37	1.25	1.37
6518	NASDAQ	RMTI	Fri, Feb 23, 2024	1.25	1.28	1.23	1.26
6517	NASDAQ	RMTI	Thu, Feb 22, 2024	1.29	1.32	1.25	1.29
6516	NASDAQ	RMTI	Wed, Feb 21, 2024	1.34	1.38	1.30	1.33
6515	NASDAQ	RMTI	Tue, Feb 20, 2024	1.34	1.36	1.29	1.34
6514	NASDAQ	RMTI	Fri, Feb 16, 2024	1.37	1.43	1.32	1.35
6513	NASDAQ	RMTI	Thu, Feb 15, 2024	1.30	1.39	1.25	1.39
6512	NASDAQ	RMTI	Wed, Feb 14, 2024	1.29	1.33	1.24	1.29
6511	NASDAQ	RMTI	Tue, Feb 13, 2024	1.28	1.35	1.25	1.29
6510	NASDAQ	RMTI	Mon, Feb 12, 2024	1.30	1.41	1.28	1.34
6509	NASDAQ	RMTI	Fri, Feb 9, 2024	1.24	1.30	1.23	1.30
6508	NASDAQ	RMTI	Thu, Feb 8, 2024	1.26	1.28	1.20	1.23
6507	NASDAQ	RMTI	Wed, Feb 7, 2024	1.24	1.26	1.21	1.25
6506	NASDAQ	RMTI	Tue, Feb 6, 2024	1.22	1.29	1.20	1.26
6505	NASDAQ	RMTI	Mon, Feb 5, 2024	1.28	1.28	1.16	1.25
6504	NASDAQ	RMTI	Fri, Feb 2, 2024	1.29	1.30	1.21	1.30
6503	NASDAQ	RMTI	Thu, Feb 1, 2024	1.35	1.35	1.26	1.30
6502	NASDAQ	RMTI	Wed, Jan 31, 2024	1.39	1.41	1.32	1.32
6501	NASDAQ	RMTI	Tue, Jan 30, 2024	1.33	1.45	1.30	1.42
6500	NASDAQ	RMTI	Mon, Jan 29, 2024	1.42	1.43	1.34	1.34
6499	NASDAQ	RMTI	Fri, Jan 26, 2024	1.38	1.44	1.36	1.42
6498	NASDAQ	RMTI	Thu, Jan 25, 2024	1.36	1.42	1.33	1.38
6497	NASDAQ	RMTI	Wed, Jan 24, 2024	1.47	1.48	1.34	1.36
6496	NASDAQ	RMTI	Tue, Jan 23, 2024	1.44	1.49	1.41	1.45
6495	NASDAQ	RMTI	Mon, Jan 22, 2024	1.41	1.46	1.38	1.44
6494	NASDAQ	RMTI	Fri, Jan 19, 2024	1.45	1.47	1.38	1.38
6493	NASDAQ	RMTI	Thu, Jan 18, 2024	1.42	1.51	1.38	1.48
6492	NASDAQ	RMTI	Wed, Jan 17, 2024	1.49	1.49	1.41	1.44
6491	NASDAQ	RMTI	Tue, Jan 16, 2024	1.52	1.54	1.48	1.48
6490	NASDAQ	RMTI	Fri, Jan 12, 2024	1.53	1.60	1.53	1.54
6489	NASDAQ	RMTI	Thu, Jan 11, 2024	1.59	1.59	1.52	1.54
6488	NASDAQ	RMTI	Wed, Jan 10, 2024	1.61	1.63	1.55	1.57
6487	NASDAQ	RMTI	Tue, Jan 9, 2024	1.65	1.65	1.58	1.60
6486	NASDAQ	RMTI	Mon, Jan 8, 2024	1.75	1.75	1.59	1.65
6485	NASDAQ	RMTI	Fri, Jan 5, 2024	1.71	1.78	1.71	1.75
6484	NASDAQ	RMTI	Thu, Jan 4, 2024	1.73	1.77	1.70	1.72
6483	NASDAQ	RMTI	Wed, Jan 3, 2024	1.85	1.86	1.72	1.73
6482	NASDAQ	RMTI	Tue, Jan 2, 2024	1.89	1.94	1.85	1.86
6481	NASDAQ	RMTI	Fri, Dec 29, 2023	1.93	2.02	1.86	1.89
6480	NASDAQ	RMTI	Thu, Dec 28, 2023	1.89	2.07	1.88	1.95
6479	NASDAQ	RMTI	Wed, Dec 27, 2023	1.92	1.97	1.89	1.92
6478	NASDAQ	RMTI	Tue, Dec 26, 2023	1.89	1.95	1.87	1.93
6477	NASDAQ	RMTI	Fri, Dec 22, 2023	1.85	1.94	1.85	1.89
6476	NASDAQ	RMTI	Thu, Dec 21, 2023	1.83	1.87	1.79	1.84
6475	NASDAQ	RMTI	Wed, Dec 20, 2023	1.75	1.92	1.73	1.79
6474	NASDAQ	RMTI	Tue, Dec 19, 2023	1.74	1.77	1.67	1.73
6473	NASDAQ	RMTI	Mon, Dec 18, 2023	1.72	1.79	1.69	1.69
6472	NASDAQ	RMTI	Fri, Dec 15, 2023	1.76	1.82	1.70	1.75
6471	NASDAQ	RMTI	Thu, Dec 14, 2023	1.76	1.82	1.73	1.75
6470	NASDAQ	RMTI	Wed, Dec 13, 2023	1.62	1.77	1.61	1.74
6469	NASDAQ	RMTI	Tue, Dec 12, 2023	1.72	1.72	1.63	1.64
6468	NASDAQ	RMTI	Mon, Dec 11, 2023	1.78	1.80	1.69	1.72
6467	NASDAQ	RMTI	Fri, Dec 8, 2023	1.67	1.84	1.67	1.76
6466	NASDAQ	RMTI	Thu, Dec 7, 2023	1.68	1.73	1.61	1.65
6465	NASDAQ	RMTI	Wed, Dec 6, 2023	1.74	1.81	1.67	1.67
6464	NASDAQ	RMTI	Tue, Dec 5, 2023	1.76	1.80	1.66	1.78
6463	NASDAQ	RMTI	Mon, Dec 4, 2023	1.81	1.84	1.76	1.78
6462	NASDAQ	RMTI	Fri, Dec 1, 2023	1.80	1.87	1.79	1.84
6461	NASDAQ	RMTI	Thu, Nov 30, 2023	1.87	1.89	1.78	1.79
6460	NASDAQ	RMTI	Wed, Nov 29, 2023	1.90	1.96	1.84	1.87
6459	NASDAQ	RMTI	Tue, Nov 28, 2023	1.89	1.90	1.83	1.90
6458	NASDAQ	RMTI	Mon, Nov 27, 2023	1.90	1.93	1.84	1.89
6457	NASDAQ	RMTI	Fri, Nov 24, 2023	1.90	1.91	1.86	1.90
6456	NASDAQ	RMTI	Wed, Nov 22, 2023	1.90	1.96	1.82	1.84
6455	NASDAQ	RMTI	Tue, Nov 21, 2023	1.95	1.98	1.86	1.90
6454	NASDAQ	RMTI	Mon, Nov 20, 2023	2.05	2.09	1.92	1.95
6453	NASDAQ	RMTI	Fri, Nov 17, 2023	2.06	2.10	1.99	2.07
6452	NASDAQ	RMTI	Thu, Nov 16, 2023	2.27	2.27	1.98	2.06
6451	NASDAQ	RMTI	Wed, Nov 15, 2023	2.02	2.28	1.99	2.21
6450	NASDAQ	RMTI	Tue, Nov 14, 2023	2.17	2.17	1.94	1.96
6449	NASDAQ	RMTI	Mon, Nov 13, 2023	1.83	2.03	1.83	1.97
6448	NASDAQ	RMTI	Fri, Nov 10, 2023	1.84	1.88	1.79	1.84
6447	NASDAQ	RMTI	Thu, Nov 9, 2023	1.85	1.96	1.84	1.86
6446	NASDAQ	RMTI	Wed, Nov 8, 2023	1.96	1.97	1.86	1.88
6445	NASDAQ	RMTI	Tue, Nov 7, 2023	1.94	1.97	1.90	1.95
6444	NASDAQ	RMTI	Mon, Nov 6, 2023	2.10	2.13	1.90	1.93
6443	NASDAQ	RMTI	Fri, Nov 3, 2023	1.99	2.13	1.98	2.07
6442	NASDAQ	RMTI	Thu, Nov 2, 2023	1.85	1.93	1.84	1.93
6441	NASDAQ	RMTI	Wed, Nov 1, 2023	1.78	1.88	1.76	1.85
6440	NASDAQ	RMTI	Tue, Oct 31, 2023	1.67	1.80	1.62	1.78
6439	NASDAQ	RMTI	Mon, Oct 30, 2023	1.66	1.71	1.63	1.69
6438	NASDAQ	RMTI	Fri, Oct 27, 2023	1.58	1.71	1.56	1.67
6437	NASDAQ	RMTI	Thu, Oct 26, 2023	1.58	1.62	1.53	1.58
6436	NASDAQ	RMTI	Wed, Oct 25, 2023	1.73	1.74	1.60	1.60
6435	NASDAQ	RMTI	Tue, Oct 24, 2023	1.73	1.82	1.71	1.74
6434	NASDAQ	RMTI	Mon, Oct 23, 2023	1.66	1.75	1.65	1.70
6433	NASDAQ	RMTI	Fri, Oct 20, 2023	1.69	1.75	1.64	1.68
6432	NASDAQ	RMTI	Thu, Oct 19, 2023	1.77	1.80	1.69	1.70
6431	NASDAQ	RMTI	Wed, Oct 18, 2023	1.90	1.90	1.77	1.79
6430	NASDAQ	RMTI	Tue, Oct 17, 2023	1.87	1.97	1.87	1.91
6429	NASDAQ	RMTI	Mon, Oct 16, 2023	1.94	1.98	1.87	1.88
6428	NASDAQ	RMTI	Fri, Oct 13, 2023	1.95	2.08	1.95	1.97
6427	NASDAQ	RMTI	Thu, Oct 12, 2023	2.17	2.24	1.92	1.98
6426	NASDAQ	RMTI	Wed, Oct 11, 2023	2.46	2.46	2.12	2.15
6425	NASDAQ	RMTI	Tue, Oct 10, 2023	2.17	2.48	2.17	2.44
6424	NASDAQ	RMTI	Mon, Oct 9, 2023	2.22	2.25	2.14	2.16
6423	NASDAQ	RMTI	Fri, Oct 6, 2023	2.11	2.31	2.11	2.29
6422	NASDAQ	RMTI	Thu, Oct 5, 2023	2.08	2.19	2.02	2.14
6421	NASDAQ	RMTI	Wed, Oct 4, 2023	2.05	2.07	1.93	2.07
6420	NASDAQ	RMTI	Tue, Oct 3, 2023	2.10	2.14	2.01	2.06
6419	NASDAQ	RMTI	Mon, Oct 2, 2023	2.08	2.13	2.01	2.03
6418	NASDAQ	RMTI	Fri, Sep 29, 2023	2.05	2.19	2.03	2.08
6417	NASDAQ	RMTI	Thu, Sep 28, 2023	1.85	2.06	1.85	2.00
6416	NASDAQ	RMTI	Wed, Sep 27, 2023	1.85	1.89	1.83	1.85
6415	NASDAQ	RMTI	Tue, Sep 26, 2023	1.85	1.90	1.81	1.83
6414	NASDAQ	RMTI	Mon, Sep 25, 2023	1.87	1.92	1.85	1.86
6413	NASDAQ	RMTI	Fri, Sep 22, 2023	1.90	1.95	1.88	1.90
6412	NASDAQ	RMTI	Thu, Sep 21, 2023	1.90	1.99	1.88	1.92
6411	NASDAQ	RMTI	Wed, Sep 20, 2023	1.96	1.99	1.88	1.90
6410	NASDAQ	RMTI	Tue, Sep 19, 2023	2.01	2.03	1.93	1.95
6409	NASDAQ	RMTI	Mon, Sep 18, 2023	2.07	2.13	2.00	2.01
6408	NASDAQ	RMTI	Fri, Sep 15, 2023	2.15	2.20	2.07	2.08
6407	NASDAQ	RMTI	Thu, Sep 14, 2023	2.15	2.23	1.87	2.17
6406	NASDAQ	RMTI	Wed, Sep 13, 2023	2.22	2.37	2.12	2.13
6405	NASDAQ	RMTI	Tue, Sep 12, 2023	2.17	2.29	2.17	2.25
6404	NASDAQ	RMTI	Mon, Sep 11, 2023	2.23	2.23	2.23	2.23
6403	NASDAQ	RMTI	Fri, Sep 8, 2023	2.11	2.16	2.07	2.15
6402	NASDAQ	RMTI	Thu, Sep 7, 2023	2.14	2.16	2.04	2.08
6401	NASDAQ	RMTI	Wed, Sep 6, 2023	2.26	2.28	2.12	2.18
6400	NASDAQ	RMTI	Tue, Sep 5, 2023	2.35	2.37	2.23	2.26
6399	NASDAQ	RMTI	Fri, Sep 1, 2023	2.34	2.44	2.34	2.35
6398	NASDAQ	RMTI	Thu, Aug 31, 2023	2.38	2.38	2.28	2.33
6397	NASDAQ	RMTI	Wed, Aug 30, 2023	2.37	2.40	2.32	2.36
6396	NASDAQ	RMTI	Tue, Aug 29, 2023	2.35	2.48	2.30	2.40
6395	NASDAQ	RMTI	Mon, Aug 28, 2023	2.32	2.41	2.29	2.34
6394	NASDAQ	RMTI	Fri, Aug 25, 2023	2.34	2.36	2.24	2.30
6393	NASDAQ	RMTI	Thu, Aug 24, 2023	2.42	2.48	2.30	2.35
6392	NASDAQ	RMTI	Wed, Aug 23, 2023	2.28	2.51	2.26	2.44
6391	NASDAQ	RMTI	Tue, Aug 22, 2023	2.36	2.39	2.22	2.29
6390	NASDAQ	RMTI	Mon, Aug 21, 2023	2.19	2.39	2.17	2.34
6389	NASDAQ	RMTI	Fri, Aug 18, 2023	2.15	2.29	2.10	2.21
6388	NASDAQ	RMTI	Thu, Aug 17, 2023	2.26	2.31	2.15	2.21
6387	NASDAQ	RMTI	Wed, Aug 16, 2023	2.73	2.73	2.15	2.26
6386	NASDAQ	RMTI	Tue, Aug 15, 2023	2.82	2.91	2.71	2.76
6385	NASDAQ	RMTI	Mon, Aug 14, 2023	3.07	3.07	2.63	2.85
6384	NASDAQ	RMTI	Fri, Aug 11, 2023	2.84	3.05	2.81	2.98
6383	NASDAQ	RMTI	Thu, Aug 10, 2023	2.80	3.03	2.78	2.90
6382	NASDAQ	RMTI	Wed, Aug 9, 2023	3.03	3.10	2.76	2.78
6381	NASDAQ	RMTI	Tue, Aug 8, 2023	2.96	3.15	2.95	3.07
6380	NASDAQ	RMTI	Mon, Aug 7, 2023	3.11	3.16	2.95	3.04
6379	NASDAQ	RMTI	Fri, Aug 4, 2023	3.32	3.44	3.09	3.14
6378	NASDAQ	RMTI	Thu, Aug 3, 2023	3.29	3.47	3.11	3.31
6377	NASDAQ	RMTI	Wed, Aug 2, 2023	3.32	3.34	3.22	3.27
6376	NASDAQ	RMTI	Tue, Aug 1, 2023	3.48	3.50	3.41	3.42
6375	NASDAQ	RMTI	Mon, Jul 31, 2023	3.57	3.63	3.40	3.57
6374	NASDAQ	RMTI	Fri, Jul 28, 2023	3.36	3.72	3.36	3.58
6373	NASDAQ	RMTI	Thu, Jul 27, 2023	3.54	3.57	3.26	3.35
6372	NASDAQ	RMTI	Wed, Jul 26, 2023	3.44	3.70	3.40	3.54
6371	NASDAQ	RMTI	Tue, Jul 25, 2023	3.66	3.66	3.44	3.49
6370	NASDAQ	RMTI	Mon, Jul 24, 2023	4.03	4.05	3.54	3.61
6369	NASDAQ	RMTI	Fri, Jul 21, 2023	4.13	4.28	3.99	4.03
6368	NASDAQ	RMTI	Thu, Jul 20, 2023	4.36	4.40	4.01	4.06
6367	NASDAQ	RMTI	Wed, Jul 19, 2023	4.00	4.49	4.00	4.38
6366	NASDAQ	RMTI	Tue, Jul 18, 2023	4.13	4.16	3.75	4.02
6365	NASDAQ	RMTI	Mon, Jul 17, 2023	3.49	4.24	3.49	4.19
6364	NASDAQ	RMTI	Fri, Jul 14, 2023	4.00	4.11	2.59	3.19
6363	NASDAQ	RMTI	Thu, Jul 13, 2023	5.90	5.90	4.07	4.11
6362	NASDAQ	RMTI	Wed, Jul 12, 2023	6.12	6.16	5.70	5.87
6361	NASDAQ	RMTI	Tue, Jul 11, 2023	6.23	6.24	5.28	5.73
6360	NASDAQ	RMTI	Mon, Jul 10, 2023	5.22	6.22	5.21	6.19
6359	NASDAQ	RMTI	Fri, Jul 7, 2023	5.56	5.77	5.07	5.13
6358	NASDAQ	RMTI	Thu, Jul 6, 2023	6.05	6.10	5.18	5.58
6357	NASDAQ	RMTI	Wed, Jul 5, 2023	5.52	6.19	5.50	5.82
6356	NASDAQ	RMTI	Mon, Jul 3, 2023	6.00	6.10	5.28	5.42
6355	NASDAQ	RMTI	Fri, Jun 30, 2023	4.80	5.81	4.66	5.46
6354	NASDAQ	RMTI	Thu, Jun 29, 2023	4.56	4.98	4.51	4.55
6353	NASDAQ	RMTI	Wed, Jun 28, 2023	4.38	4.77	4.26	4.50
6352	NASDAQ	RMTI	Tue, Jun 27, 2023	4.25	4.44	4.05	4.23
6351	NASDAQ	RMTI	Mon, Jun 26, 2023	4.45	4.52	4.04	4.14
6350	NASDAQ	RMTI	Fri, Jun 23, 2023	4.79	4.79	4.31	4.42
6349	NASDAQ	RMTI	Thu, Jun 22, 2023	4.59	4.88	4.43	4.68
6348	NASDAQ	RMTI	Wed, Jun 21, 2023	4.50	4.70	4.18	4.47
6347	NASDAQ	RMTI	Tue, Jun 20, 2023	4.49	4.88	4.34	4.38
6346	NASDAQ	RMTI	Fri, Jun 16, 2023	4.35	4.85	4.22	4.29
6345	NASDAQ	RMTI	Thu, Jun 15, 2023	4.25	4.47	4.23	4.28
6344	NASDAQ	RMTI	Wed, Jun 14, 2023	4.40	4.41	4.15	4.21
6343	NASDAQ	RMTI	Tue, Jun 13, 2023	4.20	4.48	4.12	4.37
6342	NASDAQ	RMTI	Mon, Jun 12, 2023	4.62	4.64	3.79	4.15
6341	NASDAQ	RMTI	Fri, Jun 9, 2023	4.56	4.65	4.25	4.55
6340	NASDAQ	RMTI	Thu, Jun 8, 2023	4.40	4.66	4.05	4.56
6339	NASDAQ	RMTI	Wed, Jun 7, 2023	4.35	4.46	4.01	4.19
6338	NASDAQ	RMTI	Tue, Jun 6, 2023	4.78	4.79	4.12	4.33
6337	NASDAQ	RMTI	Mon, Jun 5, 2023	4.81	4.93	4.40	4.56
6336	NASDAQ	RMTI	Fri, Jun 2, 2023	4.10	4.55	4.00	4.22
6335	NASDAQ	RMTI	Thu, Jun 1, 2023	3.74	4.03	3.60	3.71
6334	NASDAQ	RMTI	Wed, May 31, 2023	2.76	3.40	2.71	3.32
6333	NASDAQ	RMTI	Tue, May 30, 2023	2.47	2.79	2.45	2.70
6332	NASDAQ	RMTI	Fri, May 26, 2023	2.36	2.48	2.36	2.39
6331	NASDAQ	RMTI	Thu, May 25, 2023	2.52	2.57	2.36	2.38
6330	NASDAQ	RMTI	Wed, May 24, 2023	2.63	2.63	2.49	2.50
6329	NASDAQ	RMTI	Tue, May 23, 2023	2.57	2.77	2.49	2.63
6328	NASDAQ	RMTI	Mon, May 22, 2023	2.35	2.67	2.35	2.57
6327	NASDAQ	RMTI	Fri, May 19, 2023	2.32	2.52	2.32	2.36
6326	NASDAQ	RMTI	Thu, May 18, 2023	2.31	2.39	2.30	2.36
6325	NASDAQ	RMTI	Wed, May 17, 2023	2.34	2.36	2.18	2.32
6324	NASDAQ	RMTI	Tue, May 16, 2023	2.48	2.49	2.28	2.34
6323	NASDAQ	RMTI	Mon, May 15, 2023	2.42	2.62	2.30	2.41
6322	NASDAQ	RMTI	Fri, May 12, 2023	2.71	2.71	2.40	2.45
6321	NASDAQ	RMTI	Thu, May 11, 2023	2.76	2.81	2.70	2.76
6320	NASDAQ	RMTI	Wed, May 10, 2023	2.81	2.90	2.74	2.83
6319	NASDAQ	RMTI	Tue, May 9, 2023	2.89	2.89	2.71	2.82
6318	NASDAQ	RMTI	Mon, May 8, 2023	3.06	3.07	2.78	2.87
6317	NASDAQ	RMTI	Fri, May 5, 2023	2.98	3.00	2.78	2.87
6316	NASDAQ	RMTI	Thu, May 4, 2023	3.10	3.19	2.82	2.89
6315	NASDAQ	RMTI	Wed, May 3, 2023	2.98	3.09	2.86	2.98
6314	NASDAQ	RMTI	Tue, May 2, 2023	2.98	3.03	2.75	2.89
6313	NASDAQ	RMTI	Mon, May 1, 2023	2.84	3.33	2.80	2.94
6312	NASDAQ	RMTI	Fri, Apr 28, 2023	2.49	2.80	2.35	2.76
6311	NASDAQ	RMTI	Thu, Apr 27, 2023	2.26	2.50	2.26	2.43
6310	NASDAQ	RMTI	Wed, Apr 26, 2023	2.20	2.29	2.11	2.25
6309	NASDAQ	RMTI	Tue, Apr 25, 2023	2.29	2.30	2.13	2.19
6308	NASDAQ	RMTI	Mon, Apr 24, 2023	2.25	2.35	2.15	2.21
6307	NASDAQ	RMTI	Fri, Apr 21, 2023	2.08	2.16	2.01	2.13
6306	NASDAQ	RMTI	Thu, Apr 20, 2023	2.07	2.14	2.07	2.09
6305	NASDAQ	RMTI	Wed, Apr 19, 2023	2.10	2.23	2.08	2.11
6304	NASDAQ	RMTI	Tue, Apr 18, 2023	2.10	2.25	2.01	2.15
6303	NASDAQ	RMTI	Mon, Apr 17, 2023	2.00	2.08	2.00	2.07
6302	NASDAQ	RMTI	Fri, Apr 14, 2023	2.07	2.07	1.97	1.99
6301	NASDAQ	RMTI	Thu, Apr 13, 2023	1.98	2.17	1.98	2.07
6300	NASDAQ	RMTI	Wed, Apr 12, 2023	2.05	2.07	1.94	2.02
6299	NASDAQ	RMTI	Tue, Apr 11, 2023	1.99	2.13	1.97	2.04
6298	NASDAQ	RMTI	Mon, Apr 10, 2023	1.85	2.00	1.82	1.98
6297	NASDAQ	RMTI	Thu, Apr 6, 2023	1.86	1.93	1.78	1.82
6296	NASDAQ	RMTI	Wed, Apr 5, 2023	1.88	1.99	1.79	1.82
6295	NASDAQ	RMTI	Tue, Apr 4, 2023	1.80	1.92	1.74	1.87
6294	NASDAQ	RMTI	Mon, Apr 3, 2023	1.81	1.88	1.74	1.80
6293	NASDAQ	RMTI	Fri, Mar 31, 2023	1.74	1.89	1.74	1.81
6292	NASDAQ	RMTI	Thu, Mar 30, 2023	1.83	1.92	1.58	1.74
6291	NASDAQ	RMTI	Wed, Mar 29, 2023	1.38	1.71	1.38	1.58
6290	NASDAQ	RMTI	Tue, Mar 28, 2023	1.40	1.41	1.35	1.36
6289	NASDAQ	RMTI	Mon, Mar 27, 2023	1.40	1.46	1.40	1.41
6288	NASDAQ	RMTI	Fri, Mar 24, 2023	1.42	1.45	1.36	1.40
6287	NASDAQ	RMTI	Thu, Mar 23, 2023	1.37	1.54	1.37	1.38
6286	NASDAQ	RMTI	Wed, Mar 22, 2023	1.39	1.41	1.33	1.33
6285	NASDAQ	RMTI	Tue, Mar 21, 2023	1.33	1.40	1.32	1.38
6284	NASDAQ	RMTI	Mon, Mar 20, 2023	1.35	1.40	1.30	1.33
6283	NASDAQ	RMTI	Fri, Mar 17, 2023	1.30	1.37	1.30	1.37
6282	NASDAQ	RMTI	Thu, Mar 16, 2023	1.28	1.35	1.26	1.34
6281	NASDAQ	RMTI	Wed, Mar 15, 2023	1.37	1.42	1.26	1.28
6280	NASDAQ	RMTI	Tue, Mar 14, 2023	1.43	1.49	1.36	1.38
6279	NASDAQ	RMTI	Mon, Mar 13, 2023	1.38	1.43	1.33	1.36
6278	NASDAQ	RMTI	Fri, Mar 10, 2023	1.55	1.56	1.41	1.43
6277	NASDAQ	RMTI	Thu, Mar 9, 2023	1.59	1.60	1.49	1.56
6276	NASDAQ	RMTI	Wed, Mar 8, 2023	1.58	1.60	1.49	1.57
6275	NASDAQ	RMTI	Tue, Mar 7, 2023	1.61	1.63	1.51	1.60
6274	NASDAQ	RMTI	Mon, Mar 6, 2023	1.66	1.68	1.60	1.60
6273	NASDAQ	RMTI	Fri, Mar 3, 2023	1.70	1.78	1.67	1.68
6272	NASDAQ	RMTI	Thu, Mar 2, 2023	1.59	1.74	1.59	1.73
6271	NASDAQ	RMTI	Wed, Mar 1, 2023	1.64	1.69	1.61	1.62
6270	NASDAQ	RMTI	Tue, Feb 28, 2023	1.75	1.89	1.62	1.64
6269	NASDAQ	RMTI	Mon, Feb 27, 2023	1.78	1.85	1.66	1.76
6268	NASDAQ	RMTI	Fri, Feb 24, 2023	2.05	2.08	1.84	1.86
6267	NASDAQ	RMTI	Thu, Feb 23, 2023	2.28	2.33	2.05	2.17
6266	NASDAQ	RMTI	Wed, Feb 22, 2023	2.24	2.32	2.20	2.24
6265	NASDAQ	RMTI	Tue, Feb 21, 2023	2.57	2.57	2.20	2.25
6264	NASDAQ	RMTI	Fri, Feb 17, 2023	2.57	2.68	2.42	2.51
6263	NASDAQ	RMTI	Thu, Feb 16, 2023	2.65	2.78	2.45	2.55
6262	NASDAQ	RMTI	Wed, Feb 15, 2023	2.50	2.66	2.34	2.62
6261	NASDAQ	RMTI	Tue, Feb 14, 2023	2.48	2.76	2.21	2.50
6260	NASDAQ	RMTI	Mon, Feb 13, 2023	2.27	2.60	2.16	2.37
6259	NASDAQ	RMTI	Fri, Feb 10, 2023	1.99	2.42	1.90	2.15
6258	NASDAQ	RMTI	Thu, Feb 9, 2023	1.98	2.04	1.87	1.95
6257	NASDAQ	RMTI	Wed, Feb 8, 2023	1.86	2.00	1.86	1.94
6256	NASDAQ	RMTI	Tue, Feb 7, 2023	2.01	2.01	1.85	1.90
6255	NASDAQ	RMTI	Mon, Feb 6, 2023	1.86	2.09	1.86	1.99
6254	NASDAQ	RMTI	Fri, Feb 3, 2023	1.90	2.13	1.85	1.91
6253	NASDAQ	RMTI	Thu, Feb 2, 2023	1.91	2.20	1.73	2.00
6252	NASDAQ	RMTI	Wed, Feb 1, 2023	1.49	1.61	1.49	1.59
6251	NASDAQ	RMTI	Tue, Jan 31, 2023	1.40	1.52	1.40	1.49
6250	NASDAQ	RMTI	Mon, Jan 30, 2023	1.56	1.66	1.42	1.45
6249	NASDAQ	RMTI	Fri, Jan 27, 2023	1.82	1.88	1.52	1.66
6248	NASDAQ	RMTI	Thu, Jan 26, 2023	1.88	1.98	1.83	1.90
6247	NASDAQ	RMTI	Wed, Jan 25, 2023	2.11	2.11	1.88	1.88
6246	NASDAQ	RMTI	Tue, Jan 24, 2023	2.10	2.21	2.01	2.05
6245	NASDAQ	RMTI	Mon, Jan 23, 2023	1.98	2.10	1.96	2.10
6244	NASDAQ	RMTI	Fri, Jan 20, 2023	2.12	2.17	1.90	1.95
6243	NASDAQ	RMTI	Thu, Jan 19, 2023	2.10	2.10	1.91	1.98
6242	NASDAQ	RMTI	Wed, Jan 18, 2023	1.98	2.05	1.87	1.99
6241	NASDAQ	RMTI	Tue, Jan 17, 2023	1.98	2.37	1.89	1.95
6240	NASDAQ	RMTI	Fri, Jan 13, 2023	1.71	1.89	1.62	1.89
6239	NASDAQ	RMTI	Thu, Jan 12, 2023	1.66	1.70	1.45	1.61
6238	NASDAQ	RMTI	Wed, Jan 11, 2023	1.42	1.59	1.35	1.55
6237	NASDAQ	RMTI	Tue, Jan 10, 2023	1.34	1.39	1.30	1.33
6236	NASDAQ	RMTI	Mon, Jan 9, 2023	1.15	1.35	1.15	1.25
6235	NASDAQ	RMTI	Fri, Jan 6, 2023	1.25	1.25	1.12	1.15
6234	NASDAQ	RMTI	Thu, Jan 5, 2023	1.25	1.25	1.15	1.22
6233	NASDAQ	RMTI	Wed, Jan 4, 2023	1.05	1.32	1.04	1.24
6232	NASDAQ	RMTI	Tue, Jan 3, 2023	1.03	1.10	1.00	1.03
6231	NASDAQ	RMTI	Fri, Dec 30, 2022	1.00	1.05	0.99	1.02
6230	NASDAQ	RMTI	Thu, Dec 29, 2022	0.98	1.03	0.96	1.01
6229	NASDAQ	RMTI	Wed, Dec 28, 2022	0.96	1.02	0.94	0.97
6228	NASDAQ	RMTI	Tue, Dec 27, 2022	0.96	1.00	0.95	0.99
6227	NASDAQ	RMTI	Fri, Dec 23, 2022	0.95	1.02	0.95	0.97
6226	NASDAQ	RMTI	Thu, Dec 22, 2022	0.97	1.03	0.97	0.99
6225	NASDAQ	RMTI	Wed, Dec 21, 2022	1.00	1.04	0.96	0.97
6224	NASDAQ	RMTI	Tue, Dec 20, 2022	1.02	1.07	0.96	0.96
6223	NASDAQ	RMTI	Mon, Dec 19, 2022	1.00	1.04	0.99	0.99
6222	NASDAQ	RMTI	Fri, Dec 16, 2022	1.05	1.05	1.01	1.01
6221	NASDAQ	RMTI	Thu, Dec 15, 2022	1.00	1.06	0.99	1.02
6220	NASDAQ	RMTI	Wed, Dec 14, 2022	0.99	1.08	0.99	1.03
6219	NASDAQ	RMTI	Tue, Dec 13, 2022	0.99	1.08	0.99	1.03
6218	NASDAQ	RMTI	Mon, Dec 12, 2022	0.98	1.01	0.95	1.00
6217	NASDAQ	RMTI	Fri, Dec 9, 2022	1.00	1.01	0.96	0.97
6216	NASDAQ	RMTI	Thu, Dec 8, 2022	1.03	1.03	0.97	1.00
6215	NASDAQ	RMTI	Wed, Dec 7, 2022	1.08	1.08	1.00	1.00
6214	NASDAQ	RMTI	Tue, Dec 6, 2022	1.14	1.14	1.03	1.07
6213	NASDAQ	RMTI	Mon, Dec 5, 2022	1.16	1.16	1.05	1.11
6212	NASDAQ	RMTI	Fri, Dec 2, 2022	1.09	1.17	1.06	1.16
6211	NASDAQ	RMTI	Thu, Dec 1, 2022	1.02	1.09	1.01	1.05
6210	NASDAQ	RMTI	Wed, Nov 30, 2022	1.01	1.11	0.98	1.09
6209	NASDAQ	RMTI	Tue, Nov 29, 2022	1.03	1.04	0.97	0.97
6208	NASDAQ	RMTI	Mon, Nov 28, 2022	1.03	1.10	1.03	1.03
6207	NASDAQ	RMTI	Fri, Nov 25, 2022	1.10	1.10	1.06	1.08
6206	NASDAQ	RMTI	Wed, Nov 23, 2022	1.07	1.17	1.06	1.12
6205	NASDAQ	RMTI	Tue, Nov 22, 2022	1.20	1.20	1.06	1.08
6204	NASDAQ	RMTI	Mon, Nov 21, 2022	1.25	1.27	1.16	1.19
6203	NASDAQ	RMTI	Fri, Nov 18, 2022	1.29	1.31	1.20	1.23
6202	NASDAQ	RMTI	Thu, Nov 17, 2022	1.38	1.39	1.20	1.30
6201	NASDAQ	RMTI	Wed, Nov 16, 2022	1.38	1.39	1.18	1.20
6200	NASDAQ	RMTI	Tue, Nov 15, 2022	1.12	1.40	1.12	1.32
6199	NASDAQ	RMTI	Mon, Nov 14, 2022	1.05	1.25	1.01	1.12
6198	NASDAQ	RMTI	Fri, Nov 11, 2022	0.93	1.08	0.92	1.03
6197	NASDAQ	RMTI	Thu, Nov 10, 2022	0.90	0.94	0.89	0.91
6196	NASDAQ	RMTI	Wed, Nov 9, 2022	0.92	0.96	0.84	0.84
6195	NASDAQ	RMTI	Tue, Nov 8, 2022	0.91	0.92	0.84	0.88
6194	NASDAQ	RMTI	Mon, Nov 7, 2022	0.88	0.90	0.86	0.87
6193	NASDAQ	RMTI	Fri, Nov 4, 2022	0.94	0.94	0.87	0.90
6192	NASDAQ	RMTI	Thu, Nov 3, 2022	0.93	1.00	0.88	0.94
6191	NASDAQ	RMTI	Wed, Nov 2, 2022	1.00	1.02	0.94	0.95
6190	NASDAQ	RMTI	Tue, Nov 1, 2022	0.99	1.00	0.94	0.99
6189	NASDAQ	RMTI	Mon, Oct 31, 2022	0.97	0.99	0.95	0.98
6188	NASDAQ	RMTI	Fri, Oct 28, 2022	1.04	1.04	0.94	0.99
6187	NASDAQ	RMTI	Thu, Oct 27, 2022	0.98	1.00	0.93	0.97
6186	NASDAQ	RMTI	Wed, Oct 26, 2022	0.98	1.00	0.96	0.96
6185	NASDAQ	RMTI	Tue, Oct 25, 2022	0.99	1.01	0.92	0.95
6184	NASDAQ	RMTI	Mon, Oct 24, 2022	1.08	1.12	0.92	0.97
6183	NASDAQ	RMTI	Fri, Oct 21, 2022	1.13	1.14	1.08	1.12
6182	NASDAQ	RMTI	Thu, Oct 20, 2022	1.13	1.16	1.11	1.12
6181	NASDAQ	RMTI	Wed, Oct 19, 2022	1.12	1.16	1.10	1.11
6180	NASDAQ	RMTI	Tue, Oct 18, 2022	1.14	1.19	1.11	1.16
6179	NASDAQ	RMTI	Mon, Oct 17, 2022	1.19	1.19	1.10	1.15
6178	NASDAQ	RMTI	Fri, Oct 14, 2022	1.27	1.27	1.13	1.13
6177	NASDAQ	RMTI	Thu, Oct 13, 2022	1.22	1.23	1.12	1.17
6176	NASDAQ	RMTI	Wed, Oct 12, 2022	1.21	1.27	1.19	1.22
6175	NASDAQ	RMTI	Tue, Oct 11, 2022	1.22	1.27	1.20	1.23
6174	NASDAQ	RMTI	Mon, Oct 10, 2022	1.28	1.35	1.21	1.22
6173	NASDAQ	RMTI	Fri, Oct 7, 2022	1.30	1.35	1.25	1.26
6172	NASDAQ	RMTI	Thu, Oct 6, 2022	1.31	1.33	1.27	1.29
6171	NASDAQ	RMTI	Wed, Oct 5, 2022	1.36	1.36	1.32	1.34
6170	NASDAQ	RMTI	Tue, Oct 4, 2022	1.38	1.39	1.30	1.35
6169	NASDAQ	RMTI	Mon, Oct 3, 2022	1.34	1.39	1.30	1.39
6168	NASDAQ	RMTI	Fri, Sep 30, 2022	1.37	1.37	1.27	1.32
6167	NASDAQ	RMTI	Thu, Sep 29, 2022	1.34	1.41	1.31	1.31
6166	NASDAQ	RMTI	Wed, Sep 28, 2022	1.32	1.39	1.25	1.32
6165	NASDAQ	RMTI	Tue, Sep 27, 2022	1.25	1.32	1.25	1.27
6164	NASDAQ	RMTI	Mon, Sep 26, 2022	1.28	1.30	1.21	1.28
6163	NASDAQ	RMTI	Fri, Sep 23, 2022	1.32	1.32	1.23	1.27
6162	NASDAQ	RMTI	Thu, Sep 22, 2022	1.36	1.37	1.32	1.34
6161	NASDAQ	RMTI	Wed, Sep 21, 2022	1.41	1.41	1.35	1.39
6160	NASDAQ	RMTI	Tue, Sep 20, 2022	1.42	1.43	1.39	1.41
6159	NASDAQ	RMTI	Mon, Sep 19, 2022	1.51	1.51	1.41	1.44
6158	NASDAQ	RMTI	Fri, Sep 16, 2022	1.58	1.58	1.51	1.53
6157	NASDAQ	RMTI	Thu, Sep 15, 2022	1.65	1.66	1.58	1.60
6156	NASDAQ	RMTI	Wed, Sep 14, 2022	1.58	1.61	1.55	1.58
6155	NASDAQ	RMTI	Tue, Sep 13, 2022	1.67	1.67	1.51	1.57
6154	NASDAQ	RMTI	Mon, Sep 12, 2022	1.67	1.78	1.61	1.69
6153	NASDAQ	RMTI	Fri, Sep 9, 2022	1.61	1.68	1.52	1.66
6152	NASDAQ	RMTI	Thu, Sep 8, 2022	1.52	1.62	1.51	1.60
6151	NASDAQ	RMTI	Wed, Sep 7, 2022	1.57	1.61	1.52	1.56
6150	NASDAQ	RMTI	Tue, Sep 6, 2022	1.66	1.73	1.53	1.61
6149	NASDAQ	RMTI	Fri, Sep 2, 2022	1.84	1.88	1.63	1.69
6148	NASDAQ	RMTI	Thu, Sep 1, 2022	1.91	1.98	1.77	1.86
6147	NASDAQ	RMTI	Wed, Aug 31, 2022	1.56	1.84	1.56	1.81
6146	NASDAQ	RMTI	Tue, Aug 30, 2022	1.57	1.67	1.50	1.60
6145	NASDAQ	RMTI	Mon, Aug 29, 2022	1.40	1.44	1.40	1.42
6144	NASDAQ	RMTI	Fri, Aug 26, 2022	1.59	1.59	1.35	1.40
6143	NASDAQ	RMTI	Thu, Aug 25, 2022	1.75	1.75	1.57	1.60
6142	NASDAQ	RMTI	Wed, Aug 24, 2022	1.78	1.81	1.60	1.68
6141	NASDAQ	RMTI	Tue, Aug 23, 2022	1.80	1.84	1.67	1.79
6140	NASDAQ	RMTI	Mon, Aug 22, 2022	1.96	1.96	1.72	1.80
6139	NASDAQ	RMTI	Fri, Aug 19, 2022	1.92	2.17	1.87	1.97
6138	NASDAQ	RMTI	Thu, Aug 18, 2022	2.02	2.02	1.88	1.94
6137	NASDAQ	RMTI	Wed, Aug 17, 2022	2.12	2.13	1.97	2.05
6136	NASDAQ	RMTI	Tue, Aug 16, 2022	1.91	2.16	1.90	2.06
6135	NASDAQ	RMTI	Mon, Aug 15, 2022	1.97	2.15	1.80	2.11
6134	NASDAQ	RMTI	Fri, Aug 12, 2022	1.69	1.93	1.69	1.84
6133	NASDAQ	RMTI	Thu, Aug 11, 2022	1.85	1.89	1.66	1.73
6132	NASDAQ	RMTI	Wed, Aug 10, 2022	1.66	1.85	1.54	1.77
6131	NASDAQ	RMTI	Tue, Aug 9, 2022	1.69	1.76	1.52	1.57
6130	NASDAQ	RMTI	Mon, Aug 8, 2022	1.63	1.97	1.51	1.75
6129	NASDAQ	RMTI	Fri, Aug 5, 2022	1.57	1.60	1.46	1.60
6128	NASDAQ	RMTI	Thu, Aug 4, 2022	1.68	1.70	1.37	1.57
6127	NASDAQ	RMTI	Wed, Aug 3, 2022	1.42	1.62	1.40	1.53
6126	NASDAQ	RMTI	Tue, Aug 2, 2022	1.39	1.45	1.38	1.42
6125	NASDAQ	RMTI	Mon, Aug 1, 2022	1.35	1.40	1.30	1.36
6124	NASDAQ	RMTI	Fri, Jul 29, 2022	1.32	1.46	1.32	1.42
6123	NASDAQ	RMTI	Thu, Jul 28, 2022	1.35	1.36	1.29	1.31
6122	NASDAQ	RMTI	Wed, Jul 27, 2022	1.29	1.38	1.29	1.36
6121	NASDAQ	RMTI	Tue, Jul 26, 2022	1.30	1.39	1.30	1.32
6120	NASDAQ	RMTI	Mon, Jul 25, 2022	1.58	1.58	1.31	1.36
6119	NASDAQ	RMTI	Fri, Jul 22, 2022	1.35	1.74	1.35	1.59
6118	NASDAQ	RMTI	Thu, Jul 21, 2022	1.23	1.35	1.23	1.35
6117	NASDAQ	RMTI	Wed, Jul 20, 2022	1.24	1.26	1.19	1.23
6116	NASDAQ	RMTI	Tue, Jul 19, 2022	1.21	1.26	1.20	1.21
6115	NASDAQ	RMTI	Mon, Jul 18, 2022	1.23	1.24	1.17	1.20
6114	NASDAQ	RMTI	Fri, Jul 15, 2022	1.29	1.29	1.22	1.22
6113	NASDAQ	RMTI	Thu, Jul 14, 2022	1.40	1.40	1.25	1.26
6112	NASDAQ	RMTI	Wed, Jul 13, 2022	1.33	1.44	1.29	1.34
6111	NASDAQ	RMTI	Tue, Jul 12, 2022	1.27	1.34	1.27	1.33
6110	NASDAQ	RMTI	Mon, Jul 11, 2022	1.33	1.33	1.22	1.31
6109	NASDAQ	RMTI	Fri, Jul 8, 2022	1.32	1.35	1.27	1.30
6108	NASDAQ	RMTI	Thu, Jul 7, 2022	1.30	1.35	1.28	1.30
6107	NASDAQ	RMTI	Wed, Jul 6, 2022	1.30	1.33	1.27	1.29
6106	NASDAQ	RMTI	Tue, Jul 5, 2022	1.32	1.33	1.25	1.30
6105	NASDAQ	RMTI	Fri, Jul 1, 2022	1.30	1.33	1.26	1.28
6104	NASDAQ	RMTI	Thu, Jun 30, 2022	1.32	1.32	1.26	1.29
6103	NASDAQ	RMTI	Wed, Jun 29, 2022	1.35	1.38	1.29	1.35
6102	NASDAQ	RMTI	Tue, Jun 28, 2022	1.55	1.64	1.32	1.36
6101	NASDAQ	RMTI	Mon, Jun 27, 2022	1.47	1.54	1.45	1.50
6100	NASDAQ	RMTI	Fri, Jun 24, 2022	1.29	1.70	1.29	1.49
6099	NASDAQ	RMTI	Thu, Jun 23, 2022	1.31	1.38	1.26	1.36
6098	NASDAQ	RMTI	Wed, Jun 22, 2022	1.30	1.37	1.25	1.28
6097	NASDAQ	RMTI	Tue, Jun 21, 2022	1.32	1.36	1.30	1.33
6096	NASDAQ	RMTI	Fri, Jun 17, 2022	1.30	1.45	1.30	1.33
6095	NASDAQ	RMTI	Thu, Jun 16, 2022	1.33	1.34	1.30	1.31
6094	NASDAQ	RMTI	Wed, Jun 15, 2022	1.35	1.39	1.29	1.32
6093	NASDAQ	RMTI	Tue, Jun 14, 2022	1.35	1.37	1.31	1.32
6092	NASDAQ	RMTI	Mon, Jun 13, 2022	1.37	1.43	1.33	1.37
6091	NASDAQ	RMTI	Fri, Jun 10, 2022	1.45	1.47	1.39	1.43
6090	NASDAQ	RMTI	Thu, Jun 9, 2022	1.50	1.55	1.46	1.48
6089	NASDAQ	RMTI	Wed, Jun 8, 2022	1.46	1.53	1.46	1.49
6088	NASDAQ	RMTI	Tue, Jun 7, 2022	1.49	1.56	1.41	1.48
6087	NASDAQ	RMTI	Mon, Jun 6, 2022	1.58	1.63	1.41	1.50
6086	NASDAQ	RMTI	Fri, Jun 3, 2022	1.64	1.67	1.55	1.57
6085	NASDAQ	RMTI	Thu, Jun 2, 2022	1.57	1.68	1.56	1.63
6084	NASDAQ	RMTI	Wed, Jun 1, 2022	1.71	1.73	1.55	1.62
6083	NASDAQ	RMTI	Tue, May 31, 2022	1.41	1.68	1.41	1.64
6082	NASDAQ	RMTI	Fri, May 27, 2022	1.52	1.58	1.36	1.39
6081	NASDAQ	RMTI	Thu, May 26, 2022	1.46	1.61	1.46	1.52
6080	NASDAQ	RMTI	Wed, May 25, 2022	1.63	1.69	1.46	1.48
6079	NASDAQ	RMTI	Tue, May 24, 2022	1.66	1.73	1.61	1.63
6078	NASDAQ	RMTI	Mon, May 23, 2022	1.67	1.73	1.64	1.67
6077	NASDAQ	RMTI	Fri, May 20, 2022	1.78	1.78	1.62	1.67
6076	NASDAQ	RMTI	Thu, May 19, 2022	1.96	1.96	1.77	1.78
6075	NASDAQ	RMTI	Wed, May 18, 2022	2.03	2.07	1.90	1.96
6074	NASDAQ	RMTI	Tue, May 17, 2022	1.98	2.14	1.87	2.08
6073	NASDAQ	RMTI	Mon, May 16, 2022	2.08	2.31	1.97	2.04
6072	NASDAQ	RMTI	Fri, May 13, 2022	1.92	2.30	1.92	2.02
6071	NASDAQ	RMTI	Thu, May 12, 2022	3.52	3.59	2.20	2.37
6070	NASDAQ	RMTI	Wed, May 11, 2022	3.29	3.58	2.97	3.52
6069	NASDAQ	RMTI	Tue, May 10, 2022	3.38	3.47	2.97	3.19
6068	NASDAQ	RMTI	Mon, May 9, 2022	3.52	3.63	3.30	3.38
6067	NASDAQ	RMTI	Fri, May 6, 2022	3.52	3.59	3.41	3.52
6066	NASDAQ	RMTI	Thu, May 5, 2022	3.78	3.78	3.50	3.52
6065	NASDAQ	RMTI	Wed, May 4, 2022	3.62	3.96	3.44	3.78
6064	NASDAQ	RMTI	Tue, May 3, 2022	3.53	3.96	3.41	3.73
6063	NASDAQ	RMTI	Mon, May 2, 2022	3.70	3.74	3.44	3.58
6062	NASDAQ	RMTI	Fri, Apr 29, 2022	3.74	3.74	3.48	3.61
6061	NASDAQ	RMTI	Thu, Apr 28, 2022	3.96	3.96	3.47	3.61
6060	NASDAQ	RMTI	Wed, Apr 27, 2022	3.96	3.96	3.58	3.63
6059	NASDAQ	RMTI	Tue, Apr 26, 2022	3.85	3.85	3.63	3.64
6058	NASDAQ	RMTI	Mon, Apr 25, 2022	3.85	3.91	3.64	3.77
6057	NASDAQ	RMTI	Fri, Apr 22, 2022	4.15	4.15	3.75	3.85
6056	NASDAQ	RMTI	Thu, Apr 21, 2022	3.92	4.16	3.85	3.93
6055	NASDAQ	RMTI	Wed, Apr 20, 2022	4.00	4.22	3.91	3.91
6054	NASDAQ	RMTI	Tue, Apr 19, 2022	3.89	4.18	3.85	4.05
6053	NASDAQ	RMTI	Mon, Apr 18, 2022	4.30	4.40	3.96	4.03
6052	NASDAQ	RMTI	Thu, Apr 14, 2022	4.40	4.40	4.09	4.17
6051	NASDAQ	RMTI	Wed, Apr 13, 2022	4.51	4.51	4.13	4.28
6050	NASDAQ	RMTI	Tue, Apr 12, 2022	4.18	4.40	4.07	4.28
6049	NASDAQ	RMTI	Mon, Apr 11, 2022	4.69	5.01	4.13	4.18
6048	NASDAQ	RMTI	Fri, Apr 8, 2022	5.17	5.17	4.62	4.73
6047	NASDAQ	RMTI	Thu, Apr 7, 2022	4.31	5.50	4.29	4.84
6046	NASDAQ	RMTI	Wed, Apr 6, 2022	4.51	4.62	4.19	4.45
6045	NASDAQ	RMTI	Tue, Apr 5, 2022	4.60	4.62	4.41	4.58
6044	NASDAQ	RMTI	Mon, Apr 4, 2022	4.62	4.81	4.52	4.65
6043	NASDAQ	RMTI	Fri, Apr 1, 2022	5.17	5.17	4.43	4.52
6042	NASDAQ	RMTI	Thu, Mar 31, 2022	5.28	5.39	4.95	5.18
6041	NASDAQ	RMTI	Wed, Mar 30, 2022	5.39	5.39	4.98	5.19
6040	NASDAQ	RMTI	Tue, Mar 29, 2022	5.28	5.28	5.06	5.12
6039	NASDAQ	RMTI	Mon, Mar 28, 2022	5.12	5.17	4.95	5.08
6038	NASDAQ	RMTI	Fri, Mar 25, 2022	3.85	5.28	3.85	5.06
6037	NASDAQ	RMTI	Thu, Mar 24, 2022	4.40	4.40	4.08	4.17
6036	NASDAQ	RMTI	Wed, Mar 23, 2022	4.29	4.35	4.21	4.27
6035	NASDAQ	RMTI	Tue, Mar 22, 2022	4.29	4.31	4.18	4.29
6034	NASDAQ	RMTI	Mon, Mar 21, 2022	4.07	4.18	4.07	4.18
6033	NASDAQ	RMTI	Fri, Mar 18, 2022	3.95	4.26	3.95	4.07
6032	NASDAQ	RMTI	Thu, Mar 17, 2022	4.05	4.29	3.85	4.05
6031	NASDAQ	RMTI	Wed, Mar 16, 2022	3.64	4.10	3.64	3.90
6030	NASDAQ	RMTI	Tue, Mar 15, 2022	3.54	3.79	3.52	3.65
6029	NASDAQ	RMTI	Mon, Mar 14, 2022	3.85	3.85	3.52	3.63
6028	NASDAQ	RMTI	Fri, Mar 11, 2022	3.47	3.96	3.47	3.84
6027	NASDAQ	RMTI	Thu, Mar 10, 2022	3.66	3.85	3.58	3.85
6026	NASDAQ	RMTI	Wed, Mar 9, 2022	3.52	3.85	3.52	3.73
6025	NASDAQ	RMTI	Tue, Mar 8, 2022	3.50	3.53	3.34	3.44
6024	NASDAQ	RMTI	Mon, Mar 7, 2022	3.52	3.52	3.34	3.41
6023	NASDAQ	RMTI	Fri, Mar 4, 2022	3.63	3.80	3.52	3.52
6022	NASDAQ	RMTI	Thu, Mar 3, 2022	3.65	3.85	3.62	3.74
6021	NASDAQ	RMTI	Wed, Mar 2, 2022	3.64	3.80	3.63	3.74
6020	NASDAQ	RMTI	Tue, Mar 1, 2022	3.74	3.77	3.63	3.63
6019	NASDAQ	RMTI	Mon, Feb 28, 2022	3.90	3.96	3.69	3.71
6018	NASDAQ	RMTI	Fri, Feb 25, 2022	3.85	3.96	3.63	3.86
6017	NASDAQ	RMTI	Thu, Feb 24, 2022	3.42	3.63	3.36	3.60
6016	NASDAQ	RMTI	Wed, Feb 23, 2022	3.79	3.85	3.63	3.69
6015	NASDAQ	RMTI	Tue, Feb 22, 2022	4.28	4.29	3.76	3.78
6014	NASDAQ	RMTI	Fri, Feb 18, 2022	3.95	4.07	3.76	3.77
6013	NASDAQ	RMTI	Thu, Feb 17, 2022	4.29	4.29	3.87	3.89
6012	NASDAQ	RMTI	Wed, Feb 16, 2022	3.85	4.02	3.75	3.91
6011	NASDAQ	RMTI	Tue, Feb 15, 2022	3.96	4.07	3.76	3.85
6010	NASDAQ	RMTI	Mon, Feb 14, 2022	3.85	4.02	3.74	3.74
6009	NASDAQ	RMTI	Fri, Feb 11, 2022	3.86	4.04	3.75	3.86
6008	NASDAQ	RMTI	Thu, Feb 10, 2022	4.07	4.29	4.02	4.04
6007	NASDAQ	RMTI	Wed, Feb 9, 2022	4.07	4.18	3.96	4.12
6006	NASDAQ	RMTI	Tue, Feb 8, 2022	4.27	4.29	3.91	4.03
6005	NASDAQ	RMTI	Mon, Feb 7, 2022	4.39	4.83	4.07	4.20
6004	NASDAQ	RMTI	Fri, Feb 4, 2022	4.29	4.73	4.21	4.42
6003	NASDAQ	RMTI	Thu, Feb 3, 2022	4.37	4.53	4.21	4.29
6002	NASDAQ	RMTI	Wed, Feb 2, 2022	4.53	4.62	4.30	4.40
6001	NASDAQ	RMTI	Tue, Feb 1, 2022	4.56	4.95	4.50	4.53
6000	NASDAQ	RMTI	Mon, Jan 31, 2022	4.24	4.78	4.17	4.52
5999	NASDAQ	RMTI	Fri, Jan 28, 2022	4.12	4.50	4.02	4.17
5998	NASDAQ	RMTI	Thu, Jan 27, 2022	4.44	4.44	4.03	4.13
5997	NASDAQ	RMTI	Wed, Jan 26, 2022	4.62	4.67	4.18	4.29
5996	NASDAQ	RMTI	Tue, Jan 25, 2022	4.13	4.62	3.97	4.53
5995	NASDAQ	RMTI	Mon, Jan 24, 2022	4.18	4.28	3.86	4.18
5994	NASDAQ	RMTI	Fri, Jan 21, 2022	4.95	5.00	4.21	4.32
5993	NASDAQ	RMTI	Thu, Jan 20, 2022	5.50	5.67	5.08	5.12
5992	NASDAQ	RMTI	Wed, Jan 19, 2022	5.17	5.66	4.95	5.60
5991	NASDAQ	RMTI	Tue, Jan 18, 2022	4.73	5.28	4.62	5.17
5990	NASDAQ	RMTI	Fri, Jan 14, 2022	4.79	5.17	4.60	5.15
5989	NASDAQ	RMTI	Thu, Jan 13, 2022	6.60	7.15	4.97	5.16
5988	NASDAQ	RMTI	Wed, Jan 12, 2022	4.46	4.51	4.29	4.39
5987	NASDAQ	RMTI	Tue, Jan 11, 2022	4.40	4.51	4.18	4.42
5986	NASDAQ	RMTI	Mon, Jan 10, 2022	4.51	4.51	4.18	4.32
5985	NASDAQ	RMTI	Fri, Jan 7, 2022	4.39	4.73	4.28	4.50
5984	NASDAQ	RMTI	Thu, Jan 6, 2022	4.46	4.62	4.24	4.28
5983	NASDAQ	RMTI	Wed, Jan 5, 2022	4.73	4.73	4.31	4.47
5982	NASDAQ	RMTI	Tue, Jan 4, 2022	4.88	4.94	4.54	4.63
5981	NASDAQ	RMTI	Mon, Jan 3, 2022	4.51	4.91	4.45	4.91
5980	NASDAQ	RMTI	Fri, Dec 31, 2021	4.43	4.73	4.25	4.51
5979	NASDAQ	RMTI	Thu, Dec 30, 2021	4.01	4.73	3.96	4.51
5978	NASDAQ	RMTI	Wed, Dec 29, 2021	4.07	4.18	3.76	4.07
5977	NASDAQ	RMTI	Tue, Dec 28, 2021	4.22	4.35	4.08	4.09
5976	NASDAQ	RMTI	Mon, Dec 27, 2021	4.29	4.48	4.10	4.18
5975	NASDAQ	RMTI	Thu, Dec 23, 2021	4.29	4.51	4.18	4.35
5974	NASDAQ	RMTI	Wed, Dec 22, 2021	4.51	4.73	4.29	4.39
5973	NASDAQ	RMTI	Tue, Dec 21, 2021	4.30	4.60	4.29	4.51
5972	NASDAQ	RMTI	Mon, Dec 20, 2021	4.42	4.58	4.19	4.30
5971	NASDAQ	RMTI	Fri, Dec 17, 2021	4.40	4.60	4.28	4.51
5970	NASDAQ	RMTI	Thu, Dec 16, 2021	4.40	4.60	4.29	4.38
5969	NASDAQ	RMTI	Wed, Dec 15, 2021	4.43	4.51	4.19	4.46
5968	NASDAQ	RMTI	Tue, Dec 14, 2021	4.73	4.90	4.10	4.33
5967	NASDAQ	RMTI	Mon, Dec 13, 2021	4.45	4.84	4.28	4.74
5966	NASDAQ	RMTI	Fri, Dec 10, 2021	4.62	4.84	4.10	4.22
5965	NASDAQ	RMTI	Thu, Dec 9, 2021	4.85	4.93	4.62	4.64
5964	NASDAQ	RMTI	Wed, Dec 8, 2021	4.57	4.95	4.41	4.83
5963	NASDAQ	RMTI	Tue, Dec 7, 2021	4.46	4.61	4.40	4.58
5962	NASDAQ	RMTI	Mon, Dec 6, 2021	4.20	4.46	4.18	4.39
5961	NASDAQ	RMTI	Fri, Dec 3, 2021	4.62	4.66	4.18	4.19
5960	NASDAQ	RMTI	Thu, Dec 2, 2021	4.43	4.60	4.18	4.53
5959	NASDAQ	RMTI	Wed, Dec 1, 2021	4.62	4.73	4.42	4.43
5958	NASDAQ	RMTI	Tue, Nov 30, 2021	4.93	5.02	4.60	4.68
5957	NASDAQ	RMTI	Mon, Nov 29, 2021	4.73	5.28	4.71	4.90
5956	NASDAQ	RMTI	Fri, Nov 26, 2021	4.84	4.84	4.62	4.80
5955	NASDAQ	RMTI	Wed, Nov 24, 2021	4.90	5.06	4.73	4.84
5954	NASDAQ	RMTI	Tue, Nov 23, 2021	4.84	5.03	4.67	4.74
5953	NASDAQ	RMTI	Mon, Nov 22, 2021	5.21	5.24	4.73	5.00
5952	NASDAQ	RMTI	Fri, Nov 19, 2021	5.28	5.44	5.13	5.28
5951	NASDAQ	RMTI	Thu, Nov 18, 2021	5.89	5.89	5.28	5.45
5950	NASDAQ	RMTI	Wed, Nov 17, 2021	6.85	6.93	5.80	6.01
5949	NASDAQ	RMTI	Tue, Nov 16, 2021	5.39	5.50	5.07	5.29
5948	NASDAQ	RMTI	Mon, Nov 15, 2021	5.92	5.92	5.45	5.59
5947	NASDAQ	RMTI	Fri, Nov 12, 2021	5.94	5.95	5.69	5.76
5946	NASDAQ	RMTI	Thu, Nov 11, 2021	5.75	5.93	5.74	5.91
5945	NASDAQ	RMTI	Wed, Nov 10, 2021	5.75	6.05	5.74	5.80
5944	NASDAQ	RMTI	Tue, Nov 9, 2021	6.01	6.03	5.78	5.82
5943	NASDAQ	RMTI	Mon, Nov 8, 2021	5.92	6.00	5.72	5.93
5942	NASDAQ	RMTI	Fri, Nov 5, 2021	6.05	6.05	5.78	5.87
5941	NASDAQ	RMTI	Thu, Nov 4, 2021	6.16	6.20	5.93	6.05
5940	NASDAQ	RMTI	Wed, Nov 3, 2021	6.16	6.17	5.95	6.12
5939	NASDAQ	RMTI	Tue, Nov 2, 2021	6.05	6.24	5.94	6.03
5938	NASDAQ	RMTI	Mon, Nov 1, 2021	5.83	6.16	5.72	6.12
5937	NASDAQ	RMTI	Fri, Oct 29, 2021	5.82	5.91	5.75	5.90
5936	NASDAQ	RMTI	Thu, Oct 28, 2021	5.76	6.01	5.76	5.85
5935	NASDAQ	RMTI	Wed, Oct 27, 2021	6.05	6.16	5.64	5.82
5934	NASDAQ	RMTI	Tue, Oct 26, 2021	6.01	6.05	5.86	5.99
5933	NASDAQ	RMTI	Mon, Oct 25, 2021	6.01	6.06	5.85	5.92
5932	NASDAQ	RMTI	Fri, Oct 22, 2021	6.31	6.31	6.00	6.06
5931	NASDAQ	RMTI	Thu, Oct 21, 2021	6.27	6.38	6.16	6.26
5930	NASDAQ	RMTI	Wed, Oct 20, 2021	6.36	6.38	6.12	6.19
5929	NASDAQ	RMTI	Tue, Oct 19, 2021	6.25	6.43	6.17	6.36
5928	NASDAQ	RMTI	Mon, Oct 18, 2021	6.60	6.71	6.14	6.21
5927	NASDAQ	RMTI	Fri, Oct 15, 2021	6.33	6.82	6.24	6.60
5926	NASDAQ	RMTI	Thu, Oct 14, 2021	6.52	6.55	6.16	6.34
5925	NASDAQ	RMTI	Wed, Oct 13, 2021	6.05	6.58	6.05	6.49
5924	NASDAQ	RMTI	Tue, Oct 12, 2021	6.06	6.18	5.96	6.14
5923	NASDAQ	RMTI	Mon, Oct 11, 2021	6.25	6.26	6.05	6.24
5922	NASDAQ	RMTI	Fri, Oct 8, 2021	6.27	6.38	6.11	6.27
5921	NASDAQ	RMTI	Thu, Oct 7, 2021	6.12	6.41	6.08	6.25
5920	NASDAQ	RMTI	Wed, Oct 6, 2021	6.06	6.23	6.05	6.14
5919	NASDAQ	RMTI	Tue, Oct 5, 2021	6.27	6.49	6.06	6.25
5918	NASDAQ	RMTI	Mon, Oct 4, 2021	6.49	6.59	6.05	6.16
5917	NASDAQ	RMTI	Fri, Oct 1, 2021	6.70	6.70	6.16	6.27
5916	NASDAQ	RMTI	Thu, Sep 30, 2021	6.60	6.71	6.48	6.56
5915	NASDAQ	RMTI	Wed, Sep 29, 2021	6.82	6.93	6.51	6.56
5914	NASDAQ	RMTI	Tue, Sep 28, 2021	7.05	7.15	6.87	6.88
5913	NASDAQ	RMTI	Mon, Sep 27, 2021	7.04	7.26	6.86	7.06
5912	NASDAQ	RMTI	Fri, Sep 24, 2021	6.88	7.34	6.82	7.18
5911	NASDAQ	RMTI	Thu, Sep 23, 2021	6.72	7.04	6.72	7.02
5910	NASDAQ	RMTI	Wed, Sep 22, 2021	6.72	7.02	6.71	6.78
5909	NASDAQ	RMTI	Tue, Sep 21, 2021	6.91	6.91	6.58	6.84
5908	NASDAQ	RMTI	Mon, Sep 20, 2021	6.65	6.71	6.52	6.58
5907	NASDAQ	RMTI	Fri, Sep 17, 2021	6.91	6.97	6.60	6.71
5906	NASDAQ	RMTI	Thu, Sep 16, 2021	6.95	6.95	6.60	6.72
5905	NASDAQ	RMTI	Wed, Sep 15, 2021	6.71	6.93	6.60	6.80
5904	NASDAQ	RMTI	Tue, Sep 14, 2021	6.83	7.02	6.63	6.68
5903	NASDAQ	RMTI	Mon, Sep 13, 2021	6.99	7.04	6.77	6.86
5902	NASDAQ	RMTI	Fri, Sep 10, 2021	6.93	7.16	6.93	7.11
5901	NASDAQ	RMTI	Thu, Sep 9, 2021	7.04	7.04	6.84	6.87
5900	NASDAQ	RMTI	Wed, Sep 8, 2021	7.26	7.37	6.96	7.00
5899	NASDAQ	RMTI	Tue, Sep 7, 2021	7.15	7.48	7.10	7.25
5898	NASDAQ	RMTI	Fri, Sep 3, 2021	7.04	7.15	6.93	7.04
5897	NASDAQ	RMTI	Thu, Sep 2, 2021	7.15	7.26	6.93	7.03
5896	NASDAQ	RMTI	Wed, Sep 1, 2021	7.48	7.59	6.93	7.14
5895	NASDAQ	RMTI	Tue, Aug 31, 2021	6.96	7.58	6.96	7.30
5894	NASDAQ	RMTI	Mon, Aug 30, 2021	7.37	7.38	7.17	7.21
5893	NASDAQ	RMTI	Fri, Aug 27, 2021	7.48	7.65	7.29	7.32
5892	NASDAQ	RMTI	Thu, Aug 26, 2021	7.26	7.70	7.21	7.54
5891	NASDAQ	RMTI	Wed, Aug 25, 2021	7.08	7.25	7.07	7.19
5890	NASDAQ	RMTI	Tue, Aug 24, 2021	6.94	7.25	6.63	7.08
5889	NASDAQ	RMTI	Mon, Aug 23, 2021	6.60	6.82	6.38	6.64
5888	NASDAQ	RMTI	Fri, Aug 20, 2021	6.33	6.60	6.15	6.33
5887	NASDAQ	RMTI	Thu, Aug 19, 2021	6.68	6.71	6.27	6.31
5886	NASDAQ	RMTI	Wed, Aug 18, 2021	6.66	6.82	6.56	6.60
5885	NASDAQ	RMTI	Tue, Aug 17, 2021	6.49	6.81	6.44	6.72
5884	NASDAQ	RMTI	Mon, Aug 16, 2021	7.12	7.16	6.66	6.71
5883	NASDAQ	RMTI	Fri, Aug 13, 2021	7.37	7.49	7.12	7.17
5882	NASDAQ	RMTI	Thu, Aug 12, 2021	7.37	7.50	7.18	7.26
5881	NASDAQ	RMTI	Wed, Aug 11, 2021	7.70	7.81	7.35	7.42
5880	NASDAQ	RMTI	Tue, Aug 10, 2021	7.78	8.03	7.70	7.72
5879	NASDAQ	RMTI	Mon, Aug 9, 2021	7.92	8.05	7.75	7.78
5878	NASDAQ	RMTI	Fri, Aug 6, 2021	7.81	8.09	7.70	7.81
5877	NASDAQ	RMTI	Thu, Aug 5, 2021	7.78	7.88	7.70	7.84
5876	NASDAQ	RMTI	Wed, Aug 4, 2021	7.92	8.03	7.73	7.85
5875	NASDAQ	RMTI	Tue, Aug 3, 2021	8.14	8.25	7.92	8.12
5874	NASDAQ	RMTI	Mon, Aug 2, 2021	7.96	8.14	7.95	8.14
5873	NASDAQ	RMTI	Fri, Jul 30, 2021	8.01	8.03	7.92	8.03
5872	NASDAQ	RMTI	Thu, Jul 29, 2021	8.25	8.36	7.92	8.17
5871	NASDAQ	RMTI	Wed, Jul 28, 2021	7.92	8.06	7.82	7.98
5870	NASDAQ	RMTI	Tue, Jul 27, 2021	8.03	8.14	7.80	7.92
5869	NASDAQ	RMTI	Mon, Jul 26, 2021	8.47	8.53	8.03	8.03
5868	NASDAQ	RMTI	Fri, Jul 23, 2021	8.66	8.66	8.20	8.28
5867	NASDAQ	RMTI	Thu, Jul 22, 2021	8.56	8.69	8.46	8.56
5866	NASDAQ	RMTI	Wed, Jul 21, 2021	8.36	8.91	8.35	8.70
5865	NASDAQ	RMTI	Tue, Jul 20, 2021	8.36	8.73	8.19	8.47
5864	NASDAQ	RMTI	Mon, Jul 19, 2021	8.24	8.38	8.12	8.17
5863	NASDAQ	RMTI	Fri, Jul 16, 2021	8.53	8.53	8.13	8.14
5862	NASDAQ	RMTI	Thu, Jul 15, 2021	8.62	8.67	8.14	8.48
5861	NASDAQ	RMTI	Wed, Jul 14, 2021	8.80	8.98	8.43	8.70
5860	NASDAQ	RMTI	Tue, Jul 13, 2021	8.90	9.02	8.62	8.91
5859	NASDAQ	RMTI	Mon, Jul 12, 2021	9.14	9.34	8.86	9.09
5858	NASDAQ	RMTI	Fri, Jul 9, 2021	8.91	9.52	8.81	9.20
5857	NASDAQ	RMTI	Thu, Jul 8, 2021	8.69	8.96	8.42	8.80
5856	NASDAQ	RMTI	Wed, Jul 7, 2021	9.24	9.31	8.58	8.74
5855	NASDAQ	RMTI	Tue, Jul 6, 2021	9.35	9.46	9.19	9.27
5854	NASDAQ	RMTI	Fri, Jul 2, 2021	9.68	10.02	9.19	9.49
5853	NASDAQ	RMTI	Thu, Jul 1, 2021	10.01	10.16	9.68	9.68
5852	NASDAQ	RMTI	Wed, Jun 30, 2021	10.42	10.45	9.79	10.01
5851	NASDAQ	RMTI	Tue, Jun 29, 2021	10.63	10.70	10.34	10.34
5850	NASDAQ	RMTI	Mon, Jun 28, 2021	10.34	10.78	10.24	10.56
5849	NASDAQ	RMTI	Fri, Jun 25, 2021	9.90	10.45	9.79	10.03
5848	NASDAQ	RMTI	Thu, Jun 24, 2021	9.48	10.12	9.48	10.12
5847	NASDAQ	RMTI	Wed, Jun 23, 2021	9.52	9.65	9.46	9.61
5846	NASDAQ	RMTI	Tue, Jun 22, 2021	9.75	9.75	9.37	9.61
5845	NASDAQ	RMTI	Mon, Jun 21, 2021	9.68	9.75	9.35	9.75
5844	NASDAQ	RMTI	Fri, Jun 18, 2021	9.83	9.90	9.50	9.62
5843	NASDAQ	RMTI	Thu, Jun 17, 2021	10.20	10.20	9.76	9.88
5842	NASDAQ	RMTI	Wed, Jun 16, 2021	9.96	10.26	9.70	10.09
5841	NASDAQ	RMTI	Tue, Jun 15, 2021	10.34	10.54	10.01	10.09
5840	NASDAQ	RMTI	Mon, Jun 14, 2021	10.89	10.96	10.26	10.34
5839	NASDAQ	RMTI	Fri, Jun 11, 2021	10.15	11.66	10.13	10.89
5838	NASDAQ	RMTI	Thu, Jun 10, 2021	10.66	10.89	10.12	10.20
5837	NASDAQ	RMTI	Wed, Jun 9, 2021	10.74	11.11	10.65	10.70
5836	NASDAQ	RMTI	Tue, Jun 8, 2021	10.89	11.33	10.45	10.74
5835	NASDAQ	RMTI	Mon, Jun 7, 2021	10.01	10.51	10.01	10.39
5834	NASDAQ	RMTI	Fri, Jun 4, 2021	10.07	10.41	9.96	10.05
5833	NASDAQ	RMTI	Thu, Jun 3, 2021	10.06	10.23	9.74	10.05
5832	NASDAQ	RMTI	Wed, Jun 2, 2021	10.45	10.45	10.01	10.10
5831	NASDAQ	RMTI	Tue, Jun 1, 2021	10.23	10.32	9.68	10.06
5830	NASDAQ	RMTI	Fri, May 28, 2021	9.68	10.00	9.48	9.57
5829	NASDAQ	RMTI	Thu, May 27, 2021	9.46	9.67	9.35	9.58
5828	NASDAQ	RMTI	Wed, May 26, 2021	9.30	9.42	9.25	9.35
5827	NASDAQ	RMTI	Tue, May 25, 2021	9.35	9.55	9.24	9.25
5826	NASDAQ	RMTI	Mon, May 24, 2021	9.79	9.79	9.35	9.35
5825	NASDAQ	RMTI	Fri, May 21, 2021	9.90	9.93	9.47	9.68
5824	NASDAQ	RMTI	Thu, May 20, 2021	9.46	9.99	9.36	9.75
5823	NASDAQ	RMTI	Wed, May 19, 2021	9.68	9.88	9.35	9.46
5822	NASDAQ	RMTI	Tue, May 18, 2021	9.79	10.45	9.70	9.85
5821	NASDAQ	RMTI	Mon, May 17, 2021	9.68	10.33	9.68	10.27
5820	NASDAQ	RMTI	Fri, May 14, 2021	10.03	10.34	9.81	10.07
5819	NASDAQ	RMTI	Thu, May 13, 2021	10.20	10.23	9.79	9.91
5818	NASDAQ	RMTI	Wed, May 12, 2021	10.34	10.56	9.90	10.11
5817	NASDAQ	RMTI	Tue, May 11, 2021	9.88	10.68	9.79	10.47
5816	NASDAQ	RMTI	Mon, May 10, 2021	10.12	10.40	9.72	10.16
5815	NASDAQ	RMTI	Fri, May 7, 2021	9.67	10.32	9.67	10.26
5814	NASDAQ	RMTI	Thu, May 6, 2021	9.91	10.01	9.47	9.66
5813	NASDAQ	RMTI	Wed, May 5, 2021	10.23	10.34	9.79	9.84
5812	NASDAQ	RMTI	Tue, May 4, 2021	10.12	10.34	9.70	9.94
5811	NASDAQ	RMTI	Mon, May 3, 2021	10.67	10.72	10.34	10.39
5810	NASDAQ	RMTI	Fri, Apr 30, 2021	10.79	10.88	10.45	10.61
5809	NASDAQ	RMTI	Thu, Apr 29, 2021	11.22	11.33	10.67	10.84
5808	NASDAQ	RMTI	Wed, Apr 28, 2021	10.83	11.22	10.53	11.00
5807	NASDAQ	RMTI	Tue, Apr 27, 2021	11.77	11.86	10.57	10.72
5806	NASDAQ	RMTI	Mon, Apr 26, 2021	11.61	11.77	11.00	11.44
5805	NASDAQ	RMTI	Fri, Apr 23, 2021	10.29	13.20	10.23	11.66
5804	NASDAQ	RMTI	Thu, Apr 22, 2021	10.23	10.78	10.12	10.24
5803	NASDAQ	RMTI	Wed, Apr 21, 2021	9.68	10.56	9.57	10.12
5802	NASDAQ	RMTI	Tue, Apr 20, 2021	9.96	10.11	9.57	9.87
5801	NASDAQ	RMTI	Mon, Apr 19, 2021	10.66	10.66	9.91	10.03
5800	NASDAQ	RMTI	Fri, Apr 16, 2021	10.45	10.56	9.99	10.46
5799	NASDAQ	RMTI	Thu, Apr 15, 2021	11.11	11.22	10.25	10.41
5798	NASDAQ	RMTI	Wed, Apr 14, 2021	10.84	11.22	10.67	11.00
5797	NASDAQ	RMTI	Tue, Apr 13, 2021	10.78	11.00	10.56	10.67
5796	NASDAQ	RMTI	Mon, Apr 12, 2021	11.44	11.44	10.34	10.83
5795	NASDAQ	RMTI	Fri, Apr 9, 2021	11.00	11.77	11.00	11.44
5794	NASDAQ	RMTI	Thu, Apr 8, 2021	11.22	11.44	11.00	11.00
5793	NASDAQ	RMTI	Wed, Apr 7, 2021	11.74	11.85	11.00	11.11
5792	NASDAQ	RMTI	Tue, Apr 6, 2021	11.88	12.10	11.55	11.66
5791	NASDAQ	RMTI	Mon, Apr 5, 2021	12.76	12.87	11.88	11.99
5790	NASDAQ	RMTI	Thu, Apr 1, 2021	12.32	12.76	11.88	12.76
5789	NASDAQ	RMTI	Wed, Mar 31, 2021	12.43	13.42	12.21	12.76
5788	NASDAQ	RMTI	Tue, Mar 30, 2021	12.21	12.54	11.88	12.21
5787	NASDAQ	RMTI	Mon, Mar 29, 2021	12.65	12.98	12.21	12.27
5786	NASDAQ	RMTI	Fri, Mar 26, 2021	13.53	13.75	11.88	12.93
5785	NASDAQ	RMTI	Thu, Mar 25, 2021	12.65	13.42	12.54	13.20
5784	NASDAQ	RMTI	Wed, Mar 24, 2021	13.97	14.08	12.87	12.87
5783	NASDAQ	RMTI	Tue, Mar 23, 2021	14.85	14.85	13.75	13.97
5782	NASDAQ	RMTI	Mon, Mar 22, 2021	14.96	15.35	14.47	14.96
5781	NASDAQ	RMTI	Fri, Mar 19, 2021	15.29	15.73	14.63	14.74
5780	NASDAQ	RMTI	Thu, Mar 18, 2021	16.06	16.06	14.85	14.85
5779	NASDAQ	RMTI	Wed, Mar 17, 2021	16.50	16.94	15.40	16.17
5778	NASDAQ	RMTI	Tue, Mar 16, 2021	14.92	16.94	14.30	16.94
5777	NASDAQ	RMTI	Mon, Mar 15, 2021	14.63	14.96	14.30	14.74
5776	NASDAQ	RMTI	Fri, Mar 12, 2021	14.41	14.85	14.08	14.74
5775	NASDAQ	RMTI	Thu, Mar 11, 2021	14.85	15.07	13.86	14.63
5774	NASDAQ	RMTI	Wed, Mar 10, 2021	14.52	14.74	13.86	14.19
5773	NASDAQ	RMTI	Tue, Mar 9, 2021	13.86	14.63	13.64	14.08
5772	NASDAQ	RMTI	Mon, Mar 8, 2021	13.64	14.19	13.20	13.53
5771	NASDAQ	RMTI	Fri, Mar 5, 2021	13.81	14.05	12.32	13.64
5770	NASDAQ	RMTI	Thu, Mar 4, 2021	14.52	14.91	12.87	13.53
5769	NASDAQ	RMTI	Wed, Mar 3, 2021	15.51	15.84	14.63	14.63
5768	NASDAQ	RMTI	Tue, Mar 2, 2021	15.29	16.17	14.85	15.73
5767	NASDAQ	RMTI	Mon, Mar 1, 2021	15.07	15.73	15.07	15.29
5766	NASDAQ	RMTI	Fri, Feb 26, 2021	15.40	15.95	14.74	14.85
5765	NASDAQ	RMTI	Thu, Feb 25, 2021	16.39	16.72	15.29	15.40
5764	NASDAQ	RMTI	Wed, Feb 24, 2021	15.84	17.05	15.73	16.39
5763	NASDAQ	RMTI	Tue, Feb 23, 2021	16.39	16.72	14.74	15.68
5762	NASDAQ	RMTI	Mon, Feb 22, 2021	17.93	18.06	17.05	17.05
5761	NASDAQ	RMTI	Fri, Feb 19, 2021	17.60	19.03	17.60	17.93
5760	NASDAQ	RMTI	Thu, Feb 18, 2021	17.49	18.24	16.73	17.71
5759	NASDAQ	RMTI	Wed, Feb 17, 2021	19.03	19.03	17.60	18.26
5758	NASDAQ	RMTI	Tue, Feb 16, 2021	19.58	19.80	18.37	19.03
5757	NASDAQ	RMTI	Fri, Feb 12, 2021	19.25	20.46	18.38	19.25
5756	NASDAQ	RMTI	Thu, Feb 11, 2021	20.79	21.01	17.60	18.70
5755	NASDAQ	RMTI	Wed, Feb 10, 2021	20.35	20.68	17.60	19.91
5754	NASDAQ	RMTI	Tue, Feb 9, 2021	16.72	21.78	16.72	21.23
5753	NASDAQ	RMTI	Mon, Feb 8, 2021	15.84	16.28	15.51	16.28
5752	NASDAQ	RMTI	Fri, Feb 5, 2021	15.29	15.40	14.63	15.07
5751	NASDAQ	RMTI	Thu, Feb 4, 2021	14.85	15.40	14.19	14.96
5750	NASDAQ	RMTI	Wed, Feb 3, 2021	13.86	14.85	13.75	14.19
5749	NASDAQ	RMTI	Tue, Feb 2, 2021	14.08	14.19	13.31	13.64
5748	NASDAQ	RMTI	Mon, Feb 1, 2021	13.92	14.19	13.09	13.75
5747	NASDAQ	RMTI	Fri, Jan 29, 2021	13.64	14.30	12.98	13.20
5746	NASDAQ	RMTI	Thu, Jan 28, 2021	13.86	14.19	13.64	14.08
5745	NASDAQ	RMTI	Wed, Jan 27, 2021	14.85	15.07	13.75	14.19
5744	NASDAQ	RMTI	Tue, Jan 26, 2021	16.23	16.28	14.85	15.73
5743	NASDAQ	RMTI	Mon, Jan 25, 2021	15.62	16.50	14.85	16.06
5742	NASDAQ	RMTI	Fri, Jan 22, 2021	14.85	15.73	14.42	15.62
5741	NASDAQ	RMTI	Thu, Jan 21, 2021	14.41	15.62	14.08	15.07
5740	NASDAQ	RMTI	Wed, Jan 20, 2021	13.75	14.52	13.48	14.08
5739	NASDAQ	RMTI	Tue, Jan 19, 2021	12.86	13.53	12.86	13.42
5738	NASDAQ	RMTI	Fri, Jan 15, 2021	13.64	13.64	12.76	13.20
5737	NASDAQ	RMTI	Thu, Jan 14, 2021	14.08	14.08	12.98	13.42
5736	NASDAQ	RMTI	Wed, Jan 13, 2021	12.98	14.30	12.98	13.75
5735	NASDAQ	RMTI	Tue, Jan 12, 2021	12.36	12.98	12.36	12.98
5734	NASDAQ	RMTI	Mon, Jan 11, 2021	12.10	12.54	11.83	12.32
5733	NASDAQ	RMTI	Fri, Jan 8, 2021	11.88	12.21	11.55	12.10
5732	NASDAQ	RMTI	Thu, Jan 7, 2021	11.88	12.21	11.55	11.77
5731	NASDAQ	RMTI	Wed, Jan 6, 2021	11.55	12.32	11.44	11.77
5730	NASDAQ	RMTI	Tue, Jan 5, 2021	11.12	12.10	11.12	11.55
5729	NASDAQ	RMTI	Mon, Jan 4, 2021	11.44	11.44	10.96	11.33
5728	NASDAQ	RMTI	Thu, Dec 31, 2020	10.78	11.66	10.73	11.11
5727	NASDAQ	RMTI	Wed, Dec 30, 2020	10.17	11.22	10.16	10.89
5726	NASDAQ	RMTI	Tue, Dec 29, 2020	10.56	10.67	10.01	10.41
5725	NASDAQ	RMTI	Mon, Dec 28, 2020	11.11	11.22	10.50	10.60
5724	NASDAQ	RMTI	Thu, Dec 24, 2020	11.22	11.33	11.00	11.11
5723	NASDAQ	RMTI	Wed, Dec 23, 2020	11.00	11.44	10.91	11.22
5722	NASDAQ	RMTI	Tue, Dec 22, 2020	11.11	11.33	11.00	11.00
5721	NASDAQ	RMTI	Mon, Dec 21, 2020	11.32	11.55	11.00	11.00
5720	NASDAQ	RMTI	Fri, Dec 18, 2020	11.77	11.88	11.00	11.11
5719	NASDAQ	RMTI	Thu, Dec 17, 2020	11.44	11.88	11.22	11.66
5718	NASDAQ	RMTI	Wed, Dec 16, 2020	11.99	12.10	10.98	11.44
5717	NASDAQ	RMTI	Tue, Dec 15, 2020	12.54	12.65	11.88	11.94
5716	NASDAQ	RMTI	Mon, Dec 14, 2020	12.65	12.65	12.32	12.43
5715	NASDAQ	RMTI	Fri, Dec 11, 2020	12.76	13.09	12.21	12.32
5714	NASDAQ	RMTI	Thu, Dec 10, 2020	12.87	13.09	12.10	13.09
5713	NASDAQ	RMTI	Wed, Dec 9, 2020	13.53	13.75	12.87	13.09
5712	NASDAQ	RMTI	Tue, Dec 8, 2020	13.75	13.86	12.76	13.31
5711	NASDAQ	RMTI	Mon, Dec 7, 2020	12.98	13.64	12.87	13.31
5710	NASDAQ	RMTI	Fri, Dec 4, 2020	11.99	13.20	11.88	12.87
5709	NASDAQ	RMTI	Thu, Dec 3, 2020	11.55	12.10	11.55	11.88
5708	NASDAQ	RMTI	Wed, Dec 2, 2020	11.55	11.66	11.22	11.44
5707	NASDAQ	RMTI	Tue, Dec 1, 2020	11.88	11.99	11.55	11.77
5706	NASDAQ	RMTI	Mon, Nov 30, 2020	11.77	11.77	11.33	11.55
5705	NASDAQ	RMTI	Fri, Nov 27, 2020	11.00	11.77	11.00	11.55
5704	NASDAQ	RMTI	Wed, Nov 25, 2020	11.55	11.66	10.62	10.95
5703	NASDAQ	RMTI	Tue, Nov 24, 2020	10.51	11.44	10.45	11.22
5702	NASDAQ	RMTI	Mon, Nov 23, 2020	10.23	10.94	10.12	10.38
5701	NASDAQ	RMTI	Fri, Nov 20, 2020	10.35	10.98	10.03	10.54
5700	NASDAQ	RMTI	Thu, Nov 19, 2020	10.78	10.93	10.31	10.90
5699	NASDAQ	RMTI	Wed, Nov 18, 2020	10.65	10.95	10.65	10.74
5698	NASDAQ	RMTI	Tue, Nov 17, 2020	11.11	11.11	10.58	10.65
5697	NASDAQ	RMTI	Mon, Nov 16, 2020	10.35	11.11	10.26	11.11
5696	NASDAQ	RMTI	Fri, Nov 13, 2020	10.47	10.56	10.18	10.37
5695	NASDAQ	RMTI	Thu, Nov 12, 2020	10.18	10.56	9.90	10.37
5694	NASDAQ	RMTI	Wed, Nov 11, 2020	9.74	10.32	9.73	10.28
5693	NASDAQ	RMTI	Tue, Nov 10, 2020	9.57	9.90	9.47	9.90
5692	NASDAQ	RMTI	Mon, Nov 9, 2020	10.32	10.47	9.90	10.12
5691	NASDAQ	RMTI	Fri, Nov 6, 2020	10.00	10.09	9.69	9.74
5690	NASDAQ	RMTI	Thu, Nov 5, 2020	9.79	10.22	9.70	10.09
5689	NASDAQ	RMTI	Wed, Nov 4, 2020	9.96	10.11	9.68	9.77
5688	NASDAQ	RMTI	Tue, Nov 3, 2020	9.44	10.03	9.14	9.99
5687	NASDAQ	RMTI	Mon, Nov 2, 2020	9.57	9.63	9.13	9.35
5686	NASDAQ	RMTI	Fri, Oct 30, 2020	9.68	9.74	9.24	9.38
5685	NASDAQ	RMTI	Thu, Oct 29, 2020	9.35	9.72	9.15	9.57
5684	NASDAQ	RMTI	Wed, Oct 28, 2020	9.57	9.57	9.23	9.25
5683	NASDAQ	RMTI	Tue, Oct 27, 2020	10.12	10.22	9.62	9.74
5682	NASDAQ	RMTI	Mon, Oct 26, 2020	10.66	10.66	9.94	10.15
5681	NASDAQ	RMTI	Fri, Oct 23, 2020	10.95	10.95	10.34	10.56
5680	NASDAQ	RMTI	Thu, Oct 22, 2020	11.11	11.16	10.50	10.90
5679	NASDAQ	RMTI	Wed, Oct 21, 2020	11.44	11.50	11.00	11.11
5678	NASDAQ	RMTI	Tue, Oct 20, 2020	11.88	11.88	11.44	11.55
5677	NASDAQ	RMTI	Mon, Oct 19, 2020	11.88	12.10	11.66	11.66
5676	NASDAQ	RMTI	Fri, Oct 16, 2020	11.88	12.10	11.88	12.10
5675	NASDAQ	RMTI	Thu, Oct 15, 2020	11.88	12.10	11.66	11.99
5674	NASDAQ	RMTI	Wed, Oct 14, 2020	11.99	12.21	11.88	11.99
5673	NASDAQ	RMTI	Tue, Oct 13, 2020	11.99	12.10	11.77	12.10
5672	NASDAQ	RMTI	Mon, Oct 12, 2020	12.21	12.32	11.77	11.99
5671	NASDAQ	RMTI	Fri, Oct 9, 2020	12.32	12.43	12.10	12.21
5670	NASDAQ	RMTI	Thu, Oct 8, 2020	12.10	12.32	11.99	12.21
5669	NASDAQ	RMTI	Wed, Oct 7, 2020	11.99	12.43	11.77	12.10
5668	NASDAQ	RMTI	Tue, Oct 6, 2020	12.21	12.32	11.77	11.88
5667	NASDAQ	RMTI	Mon, Oct 5, 2020	11.77	12.76	11.66	12.21
5666	NASDAQ	RMTI	Fri, Oct 2, 2020	11.55	11.88	11.44	11.66
5665	NASDAQ	RMTI	Thu, Oct 1, 2020	11.77	11.99	11.44	11.77
5664	NASDAQ	RMTI	Wed, Sep 30, 2020	11.55	11.88	11.44	11.77
5663	NASDAQ	RMTI	Tue, Sep 29, 2020	11.99	11.99	11.33	11.55
5662	NASDAQ	RMTI	Mon, Sep 28, 2020	11.99	11.99	11.33	11.44
5661	NASDAQ	RMTI	Fri, Sep 25, 2020	12.18	12.21	11.33	11.77
5660	NASDAQ	RMTI	Thu, Sep 24, 2020	12.76	12.76	11.22	12.10
5659	NASDAQ	RMTI	Wed, Sep 23, 2020	14.28	14.41	12.43	13.20
5658	NASDAQ	RMTI	Tue, Sep 22, 2020	18.04	20.79	17.93	18.48
5657	NASDAQ	RMTI	Mon, Sep 21, 2020	13.97	16.50	13.20	15.51
5656	NASDAQ	RMTI	Fri, Sep 18, 2020	14.08	14.41	13.64	14.14
5655	NASDAQ	RMTI	Thu, Sep 17, 2020	13.86	14.30	13.64	13.75
5654	NASDAQ	RMTI	Wed, Sep 16, 2020	13.53	14.63	13.42	14.19
5653	NASDAQ	RMTI	Tue, Sep 15, 2020	13.31	13.75	13.20	13.42
5652	NASDAQ	RMTI	Mon, Sep 14, 2020	13.20	13.70	13.04	13.53
5651	NASDAQ	RMTI	Fri, Sep 11, 2020	14.19	14.63	13.31	13.53
5650	NASDAQ	RMTI	Thu, Sep 10, 2020	15.18	17.82	14.30	14.85
5649	NASDAQ	RMTI	Wed, Sep 9, 2020	13.20	13.65	12.87	13.53
5648	NASDAQ	RMTI	Tue, Sep 8, 2020	12.32	13.49	12.32	12.87
5647	NASDAQ	RMTI	Fri, Sep 4, 2020	13.53	13.53	12.10	12.87
5646	NASDAQ	RMTI	Thu, Sep 3, 2020	13.75	13.75	13.20	13.42
5645	NASDAQ	RMTI	Wed, Sep 2, 2020	14.74	14.85	13.31	13.53
5644	NASDAQ	RMTI	Tue, Sep 1, 2020	14.30	14.96	13.86	14.74
5643	NASDAQ	RMTI	Mon, Aug 31, 2020	14.74	14.96	14.08	14.41
5642	NASDAQ	RMTI	Fri, Aug 28, 2020	15.07	15.29	14.30	14.52
5641	NASDAQ	RMTI	Thu, Aug 27, 2020	15.95	16.14	14.80	15.07
5640	NASDAQ	RMTI	Wed, Aug 26, 2020	16.72	16.83	15.07	16.23
5639	NASDAQ	RMTI	Tue, Aug 25, 2020	17.05	17.16	16.83	16.83
5638	NASDAQ	RMTI	Mon, Aug 24, 2020	17.38	17.66	16.72	17.16
5637	NASDAQ	RMTI	Fri, Aug 21, 2020	17.82	17.82	16.72	17.49
5636	NASDAQ	RMTI	Thu, Aug 20, 2020	17.82	18.43	17.60	17.71
5635	NASDAQ	RMTI	Wed, Aug 19, 2020	17.82	17.88	16.61	17.49
5634	NASDAQ	RMTI	Tue, Aug 18, 2020	17.71	17.99	17.38	17.82
5633	NASDAQ	RMTI	Mon, Aug 17, 2020	18.04	18.15	17.38	17.60
5632	NASDAQ	RMTI	Fri, Aug 14, 2020	18.04	18.59	17.27	18.37
5631	NASDAQ	RMTI	Thu, Aug 13, 2020	18.15	18.43	17.71	17.93
5630	NASDAQ	RMTI	Wed, Aug 12, 2020	19.14	19.31	18.15	18.48
5629	NASDAQ	RMTI	Tue, Aug 11, 2020	19.03	20.57	18.70	19.14
5628	NASDAQ	RMTI	Mon, Aug 10, 2020	18.48	19.25	18.37	19.03
5627	NASDAQ	RMTI	Fri, Aug 7, 2020	18.37	18.70	17.71	18.37
5626	NASDAQ	RMTI	Thu, Aug 6, 2020	19.80	19.80	18.15	18.48
5625	NASDAQ	RMTI	Wed, Aug 5, 2020	19.80	20.00	19.47	19.80
5624	NASDAQ	RMTI	Tue, Aug 4, 2020	19.14	19.86	19.14	19.80
5623	NASDAQ	RMTI	Mon, Aug 3, 2020	19.36	19.80	18.92	19.36
5622	NASDAQ	RMTI	Fri, Jul 31, 2020	19.36	19.69	18.70	18.92
5621	NASDAQ	RMTI	Thu, Jul 30, 2020	19.80	19.91	18.81	19.47
5620	NASDAQ	RMTI	Wed, Jul 29, 2020	19.69	20.30	19.47	19.80
5619	NASDAQ	RMTI	Tue, Jul 28, 2020	20.35	20.57	19.58	19.69
5618	NASDAQ	RMTI	Mon, Jul 27, 2020	20.24	20.78	20.02	20.46
5617	NASDAQ	RMTI	Fri, Jul 24, 2020	21.23	21.34	20.13	20.24
5616	NASDAQ	RMTI	Thu, Jul 23, 2020	21.67	22.06	21.34	21.45
5615	NASDAQ	RMTI	Wed, Jul 22, 2020	22.66	22.66	21.45	21.56
5614	NASDAQ	RMTI	Tue, Jul 21, 2020	22.44	22.99	22.00	22.44
5613	NASDAQ	RMTI	Mon, Jul 20, 2020	22.55	23.32	22.00	22.22
5612	NASDAQ	RMTI	Fri, Jul 17, 2020	21.12	23.21	21.12	22.88
5611	NASDAQ	RMTI	Thu, Jul 16, 2020	19.91	21.34	19.80	21.12
5610	NASDAQ	RMTI	Wed, Jul 15, 2020	19.80	20.57	19.47	20.24
5609	NASDAQ	RMTI	Tue, Jul 14, 2020	19.14	19.47	18.87	19.25
5608	NASDAQ	RMTI	Mon, Jul 13, 2020	19.58	20.46	18.81	18.92
5607	NASDAQ	RMTI	Fri, Jul 10, 2020	19.36	20.24	18.70	19.47
5606	NASDAQ	RMTI	Thu, Jul 9, 2020	20.35	20.57	18.92	19.36
5605	NASDAQ	RMTI	Wed, Jul 8, 2020	20.68	20.79	19.58	20.24
5604	NASDAQ	RMTI	Tue, Jul 7, 2020	20.90	20.90	20.24	20.68
5603	NASDAQ	RMTI	Mon, Jul 6, 2020	21.01	21.67	20.19	21.01
5602	NASDAQ	RMTI	Thu, Jul 2, 2020	21.56	21.89	20.35	21.23
5601	NASDAQ	RMTI	Wed, Jul 1, 2020	21.12	21.77	20.24	21.34
5600	NASDAQ	RMTI	Tue, Jun 30, 2020	22.22	22.22	21.01	21.45
5599	NASDAQ	RMTI	Mon, Jun 29, 2020	20.35	21.45	19.80	21.23
5598	NASDAQ	RMTI	Fri, Jun 26, 2020	21.56	21.73	19.69	19.69
5597	NASDAQ	RMTI	Thu, Jun 25, 2020	21.67	22.33	21.12	21.78
5596	NASDAQ	RMTI	Wed, Jun 24, 2020	22.00	22.44	21.18	21.67
5595	NASDAQ	RMTI	Tue, Jun 23, 2020	22.11	22.99	22.00	22.00
5594	NASDAQ	RMTI	Mon, Jun 22, 2020	22.00	22.44	21.67	22.33
5593	NASDAQ	RMTI	Fri, Jun 19, 2020	22.00	22.72	22.00	22.22
5592	NASDAQ	RMTI	Thu, Jun 18, 2020	22.33	22.44	21.89	22.00
5591	NASDAQ	RMTI	Wed, Jun 17, 2020	22.66	22.88	22.22	22.33
5590	NASDAQ	RMTI	Tue, Jun 16, 2020	22.55	23.21	22.22	22.88
5589	NASDAQ	RMTI	Mon, Jun 15, 2020	21.45	22.99	20.90	22.44
5588	NASDAQ	RMTI	Fri, Jun 12, 2020	22.55	22.88	21.01	22.00
5587	NASDAQ	RMTI	Thu, Jun 11, 2020	22.44	22.94	21.67	22.44
5586	NASDAQ	RMTI	Wed, Jun 10, 2020	23.43	24.20	23.10	23.32
5585	NASDAQ	RMTI	Tue, Jun 9, 2020	23.98	24.09	23.32	23.54
5584	NASDAQ	RMTI	Mon, Jun 8, 2020	23.10	24.42	22.88	23.98
5583	NASDAQ	RMTI	Fri, Jun 5, 2020	22.99	23.76	22.88	23.10
5582	NASDAQ	RMTI	Thu, Jun 4, 2020	23.21	23.65	22.11	22.77
5581	NASDAQ	RMTI	Wed, Jun 3, 2020	23.43	24.09	23.10	23.21
5580	NASDAQ	RMTI	Tue, Jun 2, 2020	23.21	23.54	22.39	23.32
5579	NASDAQ	RMTI	Mon, Jun 1, 2020	23.54	23.65	22.77	22.99
5578	NASDAQ	RMTI	Fri, May 29, 2020	23.76	23.98	22.88	23.54
5577	NASDAQ	RMTI	Thu, May 28, 2020	23.76	24.75	23.43	23.54
5576	NASDAQ	RMTI	Wed, May 27, 2020	22.77	23.87	22.00	23.54
5575	NASDAQ	RMTI	Tue, May 26, 2020	23.76	23.87	22.33	22.55
5574	NASDAQ	RMTI	Fri, May 22, 2020	22.99	23.65	22.50	23.32
5573	NASDAQ	RMTI	Thu, May 21, 2020	22.33	23.10	21.89	22.88
5572	NASDAQ	RMTI	Wed, May 20, 2020	22.00	22.94	21.78	22.33
5571	NASDAQ	RMTI	Tue, May 19, 2020	22.33	22.66	21.56	21.67
5570	NASDAQ	RMTI	Mon, May 18, 2020	23.32	23.43	22.00	22.44
5569	NASDAQ	RMTI	Fri, May 15, 2020	22.33	22.83	21.78	22.33
5568	NASDAQ	RMTI	Thu, May 14, 2020	22.88	22.88	21.45	22.00
5567	NASDAQ	RMTI	Wed, May 13, 2020	24.75	24.97	22.55	22.99
5566	NASDAQ	RMTI	Tue, May 12, 2020	26.07	26.07	24.31	24.42
5565	NASDAQ	RMTI	Mon, May 11, 2020	25.63	27.17	25.08	26.73
5564	NASDAQ	RMTI	Fri, May 8, 2020	26.40	26.51	24.86	25.63
5563	NASDAQ	RMTI	Thu, May 7, 2020	26.51	26.84	24.53	24.64
5562	NASDAQ	RMTI	Wed, May 6, 2020	25.85	27.82	25.36	26.73
5561	NASDAQ	RMTI	Tue, May 5, 2020	24.20	25.85	23.98	25.19
5560	NASDAQ	RMTI	Mon, May 4, 2020	23.54	24.20	22.44	24.09
5559	NASDAQ	RMTI	Fri, May 1, 2020	25.08	25.41	22.66	23.76
5558	NASDAQ	RMTI	Thu, Apr 30, 2020	26.40	26.84	25.41	25.63
5557	NASDAQ	RMTI	Wed, Apr 29, 2020	25.19	27.17	25.08	26.73
5556	NASDAQ	RMTI	Tue, Apr 28, 2020	27.06	27.06	24.42	24.97
5555	NASDAQ	RMTI	Mon, Apr 27, 2020	25.30	26.95	24.86	26.40
5554	NASDAQ	RMTI	Fri, Apr 24, 2020	25.30	25.85	24.64	24.97
5553	NASDAQ	RMTI	Thu, Apr 23, 2020	25.74	26.73	25.25	25.41
5552	NASDAQ	RMTI	Wed, Apr 22, 2020	26.73	26.95	25.74	25.96
5551	NASDAQ	RMTI	Tue, Apr 21, 2020	25.74	26.73	25.08	26.29
5550	NASDAQ	RMTI	Mon, Apr 20, 2020	26.95	28.16	25.74	26.95
5549	NASDAQ	RMTI	Fri, Apr 17, 2020	27.39	27.50	25.41	26.95
5548	NASDAQ	RMTI	Thu, Apr 16, 2020	26.84	26.84	24.86	26.62
5547	NASDAQ	RMTI	Wed, Apr 15, 2020	27.39	27.39	24.97	26.73
5546	NASDAQ	RMTI	Tue, Apr 14, 2020	28.16	28.82	26.18	27.61
5545	NASDAQ	RMTI	Mon, Apr 13, 2020	24.97	27.39	24.42	26.95
5544	NASDAQ	RMTI	Thu, Apr 9, 2020	23.87	25.69	23.32	24.53
5543	NASDAQ	RMTI	Wed, Apr 8, 2020	22.44	24.37	21.89	23.32
5542	NASDAQ	RMTI	Tue, Apr 7, 2020	23.32	23.76	21.01	22.11
5541	NASDAQ	RMTI	Mon, Apr 6, 2020	20.35	23.54	20.02	22.99
5540	NASDAQ	RMTI	Fri, Apr 3, 2020	20.35	20.63	19.14	19.80
5539	NASDAQ	RMTI	Thu, Apr 2, 2020	19.80	21.29	18.81	20.79
5538	NASDAQ	RMTI	Wed, Apr 1, 2020	21.45	22.00	18.81	19.47
5537	NASDAQ	RMTI	Tue, Mar 31, 2020	20.68	22.66	20.46	22.55
5536	NASDAQ	RMTI	Mon, Mar 30, 2020	24.53	24.53	20.13	22.00
5535	NASDAQ	RMTI	Fri, Mar 27, 2020	26.95	33.00	23.76	24.09
5534	NASDAQ	RMTI	Thu, Mar 26, 2020	27.17	27.50	25.54	26.95
5533	NASDAQ	RMTI	Wed, Mar 25, 2020	27.94	29.15	25.96	26.95
5532	NASDAQ	RMTI	Tue, Mar 24, 2020	26.95	27.83	24.75	26.95
5531	NASDAQ	RMTI	Mon, Mar 23, 2020	23.43	25.30	23.10	24.97
5530	NASDAQ	RMTI	Fri, Mar 20, 2020	24.97	24.97	21.56	23.21
5529	NASDAQ	RMTI	Thu, Mar 19, 2020	22.44	25.08	20.35	24.31
5528	NASDAQ	RMTI	Wed, Mar 18, 2020	22.11	23.43	19.80	20.79
5527	NASDAQ	RMTI	Tue, Mar 17, 2020	17.71	27.15	17.16	23.76
5526	NASDAQ	RMTI	Mon, Mar 16, 2020	14.41	17.82	14.37	17.16
5525	NASDAQ	RMTI	Fri, Mar 13, 2020	25.41	26.29	17.44	18.15
5524	NASDAQ	RMTI	Thu, Mar 12, 2020	24.75	26.95	21.25	23.10
5523	NASDAQ	RMTI	Wed, Mar 11, 2020	35.86	36.08	30.92	31.68
5522	NASDAQ	RMTI	Tue, Mar 10, 2020	38.94	39.93	35.97	36.63
5521	NASDAQ	RMTI	Mon, Mar 9, 2020	35.64	37.62	33.66	35.20
5520	NASDAQ	RMTI	Fri, Mar 6, 2020	37.95	42.35	37.07	39.27
5519	NASDAQ	RMTI	Thu, Mar 5, 2020	36.85	39.82	36.30	38.28
5518	NASDAQ	RMTI	Wed, Mar 4, 2020	36.52	38.06	34.65	37.73
5517	NASDAQ	RMTI	Tue, Mar 3, 2020	35.75	39.38	34.43	35.64
5516	NASDAQ	RMTI	Mon, Mar 2, 2020	33.66	37.40	32.10	35.31
5515	NASDAQ	RMTI	Fri, Feb 28, 2020	29.70	31.90	27.67	30.91
5514	NASDAQ	RMTI	Thu, Feb 27, 2020	34.21	34.43	30.80	32.23
5513	NASDAQ	RMTI	Wed, Feb 26, 2020	34.65	35.75	33.88	34.98
5512	NASDAQ	RMTI	Tue, Feb 25, 2020	36.08	37.73	33.55	34.21
5511	NASDAQ	RMTI	Mon, Feb 24, 2020	33.77	38.28	33.20	35.53
5510	NASDAQ	RMTI	Fri, Feb 21, 2020	36.63	36.74	34.65	35.20
5509	NASDAQ	RMTI	Thu, Feb 20, 2020	33.33	35.53	32.78	35.31
5508	NASDAQ	RMTI	Wed, Feb 19, 2020	32.45	34.65	30.69	32.45
5507	NASDAQ	RMTI	Tue, Feb 18, 2020	28.16	32.77	28.05	31.90
5506	NASDAQ	RMTI	Fri, Feb 14, 2020	27.06	28.11	26.62	27.94
5505	NASDAQ	RMTI	Thu, Feb 13, 2020	28.38	28.49	26.73	27.06
5504	NASDAQ	RMTI	Wed, Feb 12, 2020	30.03	30.44	27.50	28.71
5503	NASDAQ	RMTI	Tue, Feb 11, 2020	27.50	29.70	27.06	29.48
5502	NASDAQ	RMTI	Mon, Feb 10, 2020	24.75	26.95	24.31	26.40
5501	NASDAQ	RMTI	Fri, Feb 7, 2020	23.65	24.70	23.43	24.09
5500	NASDAQ	RMTI	Thu, Feb 6, 2020	25.08	25.08	22.44	23.32
5499	NASDAQ	RMTI	Wed, Feb 5, 2020	25.85	26.07	24.42	24.75
5498	NASDAQ	RMTI	Tue, Feb 4, 2020	24.64	25.96	24.31	25.96
5497	NASDAQ	RMTI	Mon, Feb 3, 2020	29.04	31.68	28.82	30.58
5496	NASDAQ	RMTI	Fri, Jan 31, 2020	29.70	30.03	28.28	28.71
5495	NASDAQ	RMTI	Thu, Jan 30, 2020	30.25	31.24	28.82	30.03
5494	NASDAQ	RMTI	Wed, Jan 29, 2020	30.14	32.12	29.70	30.58
5493	NASDAQ	RMTI	Tue, Jan 28, 2020	29.81	30.80	29.70	30.25
5492	NASDAQ	RMTI	Mon, Jan 27, 2020	28.05	31.02	27.39	29.59
5491	NASDAQ	RMTI	Fri, Jan 24, 2020	28.71	28.71	27.61	28.27
5490	NASDAQ	RMTI	Thu, Jan 23, 2020	28.93	28.93	27.83	28.60
5489	NASDAQ	RMTI	Wed, Jan 22, 2020	26.84	29.26	26.62	28.93
5488	NASDAQ	RMTI	Tue, Jan 21, 2020	28.60	28.74	26.62	26.84
5487	NASDAQ	RMTI	Fri, Jan 17, 2020	31.57	31.90	28.60	28.60
5486	NASDAQ	RMTI	Thu, Jan 16, 2020	30.69	31.68	28.93	31.24
5485	NASDAQ	RMTI	Wed, Jan 15, 2020	28.60	33.55	27.50	30.69
5484	NASDAQ	RMTI	Tue, Jan 14, 2020	24.42	26.29	24.42	25.52
5483	NASDAQ	RMTI	Mon, Jan 13, 2020	25.30	25.41	24.42	24.75
5482	NASDAQ	RMTI	Fri, Jan 10, 2020	25.63	25.85	24.97	25.30
5481	NASDAQ	RMTI	Thu, Jan 9, 2020	25.08	25.96	25.08	25.52
5480	NASDAQ	RMTI	Wed, Jan 8, 2020	25.52	25.63	24.76	25.30
5479	NASDAQ	RMTI	Tue, Jan 7, 2020	25.63	26.18	25.08	25.52
5478	NASDAQ	RMTI	Mon, Jan 6, 2020	25.41	26.07	25.08	25.52
5477	NASDAQ	RMTI	Fri, Jan 3, 2020	25.74	25.96	25.14	25.63
5476	NASDAQ	RMTI	Thu, Jan 2, 2020	26.95	27.28	25.74	26.07
5475	NASDAQ	RMTI	Tue, Dec 31, 2019	25.96	27.50	25.74	26.84
5474	NASDAQ	RMTI	Mon, Dec 30, 2019	26.18	26.51	25.85	25.96
5473	NASDAQ	RMTI	Fri, Dec 27, 2019	29.04	29.04	24.87	25.85
5472	NASDAQ	RMTI	Thu, Dec 26, 2019	28.93	30.03	27.72	29.04
5471	NASDAQ	RMTI	Tue, Dec 24, 2019	28.60	29.26	27.94	28.71
5470	NASDAQ	RMTI	Mon, Dec 23, 2019	26.73	28.27	25.66	28.27
5469	NASDAQ	RMTI	Fri, Dec 20, 2019	25.19	26.62	24.64	26.40
5468	NASDAQ	RMTI	Thu, Dec 19, 2019	25.30	25.63	24.59	24.86
5467	NASDAQ	RMTI	Wed, Dec 18, 2019	24.64	26.07	24.20	25.19
5466	NASDAQ	RMTI	Tue, Dec 17, 2019	24.20	25.08	23.65	24.64
5465	NASDAQ	RMTI	Mon, Dec 16, 2019	24.31	24.75	23.98	24.20
5464	NASDAQ	RMTI	Fri, Dec 13, 2019	24.75	25.19	24.09	24.42
5463	NASDAQ	RMTI	Thu, Dec 12, 2019	25.19	25.96	24.42	24.86
5462	NASDAQ	RMTI	Wed, Dec 11, 2019	24.75	25.74	24.42	25.30
5461	NASDAQ	RMTI	Tue, Dec 10, 2019	24.20	24.75	24.00	24.53
5460	NASDAQ	RMTI	Mon, Dec 9, 2019	24.20	24.64	24.03	24.31
5459	NASDAQ	RMTI	Fri, Dec 6, 2019	23.98	25.52	23.83	24.20
5458	NASDAQ	RMTI	Thu, Dec 5, 2019	22.99	23.87	22.77	23.76
5457	NASDAQ	RMTI	Wed, Dec 4, 2019	23.65	24.09	22.88	22.99
5456	NASDAQ	RMTI	Tue, Dec 3, 2019	24.20	24.20	23.10	23.65
5455	NASDAQ	RMTI	Mon, Dec 2, 2019	25.19	25.27	23.60	24.09
5454	NASDAQ	RMTI	Fri, Nov 29, 2019	26.07	26.29	24.97	25.08
5453	NASDAQ	RMTI	Wed, Nov 27, 2019	25.08	26.62	24.97	26.07
5452	NASDAQ	RMTI	Tue, Nov 26, 2019	23.98	25.08	23.76	24.86
5451	NASDAQ	RMTI	Mon, Nov 25, 2019	24.64	25.41	22.77	23.98
5450	NASDAQ	RMTI	Fri, Nov 22, 2019	23.43	24.97	23.43	24.64
5449	NASDAQ	RMTI	Thu, Nov 21, 2019	22.66	23.87	22.44	23.43
5448	NASDAQ	RMTI	Wed, Nov 20, 2019	22.55	23.32	22.50	22.55
5447	NASDAQ	RMTI	Tue, Nov 19, 2019	22.55	23.60	22.50	22.77
5446	NASDAQ	RMTI	Mon, Nov 18, 2019	22.88	23.10	21.78	22.55
5445	NASDAQ	RMTI	Fri, Nov 15, 2019	23.32	23.54	22.55	22.99
5444	NASDAQ	RMTI	Thu, Nov 14, 2019	22.00	23.65	22.00	23.10
5443	NASDAQ	RMTI	Wed, Nov 13, 2019	21.23	22.22	20.68	22.11
5442	NASDAQ	RMTI	Tue, Nov 12, 2019	21.34	24.31	20.90	21.56
5441	NASDAQ	RMTI	Mon, Nov 11, 2019	20.46	22.00	20.35	21.01
5440	NASDAQ	RMTI	Fri, Nov 8, 2019	21.34	21.37	19.91	20.41
5439	NASDAQ	RMTI	Thu, Nov 7, 2019	21.89	23.32	21.34	21.56
5438	NASDAQ	RMTI	Wed, Nov 6, 2019	22.55	22.77	21.18	21.67
5437	NASDAQ	RMTI	Tue, Nov 5, 2019	22.55	23.21	22.44	22.55
5436	NASDAQ	RMTI	Mon, Nov 4, 2019	23.10	23.98	22.11	22.44
5435	NASDAQ	RMTI	Fri, Nov 1, 2019	22.77	24.31	22.55	23.32
5434	NASDAQ	RMTI	Thu, Oct 31, 2019	25.30	26.62	22.88	24.31
5433	NASDAQ	RMTI	Wed, Oct 30, 2019	26.84	27.17	24.86	25.52
5432	NASDAQ	RMTI	Tue, Oct 29, 2019	26.73	27.83	26.62	26.84
5431	NASDAQ	RMTI	Mon, Oct 28, 2019	26.84	27.61	25.85	26.73
5430	NASDAQ	RMTI	Fri, Oct 25, 2019	27.39	28.05	26.51	26.62
5429	NASDAQ	RMTI	Thu, Oct 24, 2019	28.49	28.60	27.06	27.17
5428	NASDAQ	RMTI	Wed, Oct 23, 2019	26.51	28.38	26.51	28.27
5427	NASDAQ	RMTI	Tue, Oct 22, 2019	28.05	28.55	26.29	26.62
5426	NASDAQ	RMTI	Mon, Oct 21, 2019	27.50	28.38	26.73	27.94
5425	NASDAQ	RMTI	Fri, Oct 18, 2019	26.07	28.00	26.07	27.28
5424	NASDAQ	RMTI	Thu, Oct 17, 2019	25.96	26.84	25.74	26.29
5423	NASDAQ	RMTI	Wed, Oct 16, 2019	26.40	26.95	25.91	26.07
5422	NASDAQ	RMTI	Tue, Oct 15, 2019	26.40	26.73	26.18	26.40
5421	NASDAQ	RMTI	Mon, Oct 14, 2019	27.50	27.61	25.96	26.29
5420	NASDAQ	RMTI	Fri, Oct 11, 2019	27.61	28.82	27.17	27.61
5419	NASDAQ	RMTI	Thu, Oct 10, 2019	27.06	27.50	26.40	26.95
5418	NASDAQ	RMTI	Wed, Oct 9, 2019	27.06	27.39	26.07	26.95
5417	NASDAQ	RMTI	Tue, Oct 8, 2019	27.39	28.22	26.51	26.62
5416	NASDAQ	RMTI	Mon, Oct 7, 2019	28.16	29.15	27.50	27.83
5415	NASDAQ	RMTI	Fri, Oct 4, 2019	28.16	28.82	27.61	28.38
5414	NASDAQ	RMTI	Thu, Oct 3, 2019	27.28	28.38	26.95	28.16
5413	NASDAQ	RMTI	Wed, Oct 2, 2019	25.85	28.05	25.85	27.72
5412	NASDAQ	RMTI	Tue, Oct 1, 2019	30.58	31.02	25.74	25.96
5411	NASDAQ	RMTI	Mon, Sep 30, 2019	32.56	33.33	30.03	30.36
5410	NASDAQ	RMTI	Fri, Sep 27, 2019	32.89	33.99	32.78	33.00
5409	NASDAQ	RMTI	Thu, Sep 26, 2019	33.99	34.65	32.12	32.56
5408	NASDAQ	RMTI	Wed, Sep 25, 2019	33.55	34.87	32.56	34.27
5407	NASDAQ	RMTI	Tue, Sep 24, 2019	37.73	38.06	33.22	33.33
5406	NASDAQ	RMTI	Mon, Sep 23, 2019	35.75	37.68	34.98	37.51
5405	NASDAQ	RMTI	Fri, Sep 20, 2019	35.53	36.74	35.23	35.97
5404	NASDAQ	RMTI	Thu, Sep 19, 2019	36.85	37.84	35.31	35.64
5403	NASDAQ	RMTI	Wed, Sep 18, 2019	36.52	37.62	35.75	36.63
5402	NASDAQ	RMTI	Tue, Sep 17, 2019	34.98	37.13	34.87	36.30
5401	NASDAQ	RMTI	Mon, Sep 16, 2019	33.66	35.53	33.11	35.20
5400	NASDAQ	RMTI	Fri, Sep 13, 2019	32.01	34.10	31.68	33.88
5399	NASDAQ	RMTI	Thu, Sep 12, 2019	33.00	33.08	30.47	32.01
5398	NASDAQ	RMTI	Wed, Sep 11, 2019	31.35	33.00	31.13	32.89
5397	NASDAQ	RMTI	Tue, Sep 10, 2019	30.25	32.23	30.03	31.46
5396	NASDAQ	RMTI	Mon, Sep 9, 2019	30.14	31.24	29.26	30.25
5395	NASDAQ	RMTI	Fri, Sep 6, 2019	28.27	30.58	28.05	29.81
5394	NASDAQ	RMTI	Thu, Sep 5, 2019	28.05	29.04	27.39	28.16
5393	NASDAQ	RMTI	Wed, Sep 4, 2019	27.39	27.94	27.17	27.61
5392	NASDAQ	RMTI	Tue, Sep 3, 2019	27.83	28.71	26.84	27.17
5391	NASDAQ	RMTI	Fri, Aug 30, 2019	28.38	28.71	27.61	28.16
5390	NASDAQ	RMTI	Thu, Aug 29, 2019	27.61	28.60	26.62	28.27
5389	NASDAQ	RMTI	Wed, Aug 28, 2019	26.51	28.60	26.02	27.39
5388	NASDAQ	RMTI	Tue, Aug 27, 2019	26.51	27.83	25.96	26.62
5387	NASDAQ	RMTI	Mon, Aug 26, 2019	25.63	26.51	25.41	26.29
5386	NASDAQ	RMTI	Fri, Aug 23, 2019	26.18	27.17	25.08	25.30
5385	NASDAQ	RMTI	Thu, Aug 22, 2019	26.73	27.28	25.85	26.18
5384	NASDAQ	RMTI	Wed, Aug 21, 2019	27.50	28.05	26.29	26.62
5383	NASDAQ	RMTI	Tue, Aug 20, 2019	27.83	28.49	27.06	27.28
5382	NASDAQ	RMTI	Mon, Aug 19, 2019	26.51	28.16	25.96	27.83
5381	NASDAQ	RMTI	Fri, Aug 16, 2019	26.51	27.72	25.54	26.18
5380	NASDAQ	RMTI	Thu, Aug 15, 2019	27.39	27.50	25.52	26.40
5379	NASDAQ	RMTI	Wed, Aug 14, 2019	27.39	27.61	25.96	27.28
5378	NASDAQ	RMTI	Tue, Aug 13, 2019	26.51	28.60	26.51	27.83
5377	NASDAQ	RMTI	Mon, Aug 12, 2019	25.41	29.15	25.19	26.73
5376	NASDAQ	RMTI	Fri, Aug 9, 2019	24.86	26.40	24.75	25.74
5375	NASDAQ	RMTI	Thu, Aug 8, 2019	27.17	27.39	24.75	25.52
5374	NASDAQ	RMTI	Wed, Aug 7, 2019	26.40	28.60	25.85	27.28
5373	NASDAQ	RMTI	Tue, Aug 6, 2019	27.17	28.01	25.08	26.62
5372	NASDAQ	RMTI	Mon, Aug 5, 2019	26.62	27.94	25.85	26.29
5371	NASDAQ	RMTI	Fri, Aug 2, 2019	28.60	29.26	25.63	26.95
5370	NASDAQ	RMTI	Thu, Aug 1, 2019	29.15	30.58	28.60	28.71
5369	NASDAQ	RMTI	Wed, Jul 31, 2019	29.37	31.46	29.15	29.26
5368	NASDAQ	RMTI	Tue, Jul 30, 2019	33.88	34.60	28.88	29.26
5367	NASDAQ	RMTI	Mon, Jul 29, 2019	34.65	35.20	33.55	34.32
5366	NASDAQ	RMTI	Fri, Jul 26, 2019	33.66	35.20	33.66	34.54
5365	NASDAQ	RMTI	Thu, Jul 25, 2019	34.65	34.82	33.22	33.55
5364	NASDAQ	RMTI	Wed, Jul 24, 2019	33.00	34.65	33.00	34.54
5363	NASDAQ	RMTI	Tue, Jul 23, 2019	32.78	33.55	31.90	33.11
5362	NASDAQ	RMTI	Mon, Jul 22, 2019	33.22	33.34	32.34	32.67
5361	NASDAQ	RMTI	Fri, Jul 19, 2019	31.90	33.55	30.31	33.22
5360	NASDAQ	RMTI	Thu, Jul 18, 2019	32.12	32.56	31.90	31.90
5359	NASDAQ	RMTI	Wed, Jul 17, 2019	33.00	33.28	32.01	32.12
5358	NASDAQ	RMTI	Tue, Jul 16, 2019	32.78	33.33	31.79	33.00
5357	NASDAQ	RMTI	Mon, Jul 15, 2019	33.66	33.99	32.34	32.56
5356	NASDAQ	RMTI	Fri, Jul 12, 2019	32.56	33.88	32.45	33.44
5355	NASDAQ	RMTI	Thu, Jul 11, 2019	33.00	33.55	32.45	32.89
5354	NASDAQ	RMTI	Wed, Jul 10, 2019	33.77	34.10	32.67	32.67
5353	NASDAQ	RMTI	Tue, Jul 9, 2019	33.00	34.43	33.00	33.77
5352	NASDAQ	RMTI	Mon, Jul 8, 2019	33.00	34.10	32.78	33.33
5351	NASDAQ	RMTI	Fri, Jul 5, 2019	33.55	34.10	32.56	32.89
5350	NASDAQ	RMTI	Wed, Jul 3, 2019	32.89	34.21	32.45	33.55
5349	NASDAQ	RMTI	Tue, Jul 2, 2019	32.45	33.11	31.35	31.90
5348	NASDAQ	RMTI	Mon, Jul 1, 2019	33.66	34.12	32.45	32.89
5347	NASDAQ	RMTI	Fri, Jun 28, 2019	33.66	34.65	32.89	33.11
5346	NASDAQ	RMTI	Thu, Jun 27, 2019	33.00	33.44	32.67	33.00
5345	NASDAQ	RMTI	Wed, Jun 26, 2019	33.55	34.10	32.45	32.89
5344	NASDAQ	RMTI	Tue, Jun 25, 2019	33.44	34.43	32.56	34.10
5343	NASDAQ	RMTI	Mon, Jun 24, 2019	34.10	34.39	32.45	32.56
5342	NASDAQ	RMTI	Fri, Jun 21, 2019	33.00	33.99	32.56	32.89
5341	NASDAQ	RMTI	Thu, Jun 20, 2019	34.32	34.32	32.78	33.22
5340	NASDAQ	RMTI	Wed, Jun 19, 2019	33.33	34.65	32.56	34.32
5339	NASDAQ	RMTI	Tue, Jun 18, 2019	35.75	35.75	33.00	33.33
5338	NASDAQ	RMTI	Mon, Jun 17, 2019	45.98	49.83	45.32	48.51
5337	NASDAQ	RMTI	Fri, Jun 14, 2019	46.20	50.36	45.32	45.98
5336	NASDAQ	RMTI	Thu, Jun 13, 2019	46.31	47.03	44.22	46.64
5335	NASDAQ	RMTI	Wed, Jun 12, 2019	46.42	47.96	44.77	45.98
5334	NASDAQ	RMTI	Tue, Jun 11, 2019	50.82	51.59	44.55	46.31
5333	NASDAQ	RMTI	Mon, Jun 10, 2019	46.64	51.48	46.64	50.71
5332	NASDAQ	RMTI	Fri, Jun 7, 2019	45.65	48.62	44.66	46.64
5331	NASDAQ	RMTI	Thu, Jun 6, 2019	48.51	48.62	45.10	45.65
5330	NASDAQ	RMTI	Wed, Jun 5, 2019	49.17	50.82	47.85	48.62
5329	NASDAQ	RMTI	Tue, Jun 4, 2019	49.17	50.16	47.30	49.17
5328	NASDAQ	RMTI	Mon, Jun 3, 2019	50.49	51.70	47.30	48.62
5327	NASDAQ	RMTI	Fri, May 31, 2019	50.38	51.48	49.37	50.60
5326	NASDAQ	RMTI	Thu, May 30, 2019	51.15	53.46	50.82	51.37
5325	NASDAQ	RMTI	Wed, May 29, 2019	52.58	53.90	49.72	51.15
5324	NASDAQ	RMTI	Tue, May 28, 2019	53.24	53.68	51.92	53.13
5323	NASDAQ	RMTI	Fri, May 24, 2019	52.80	53.57	50.93	51.92
5322	NASDAQ	RMTI	Thu, May 23, 2019	52.36	52.91	50.93	52.58
5321	NASDAQ	RMTI	Wed, May 22, 2019	53.24	53.68	51.26	53.02
5320	NASDAQ	RMTI	Tue, May 21, 2019	54.12	56.10	52.80	53.46
5319	NASDAQ	RMTI	Mon, May 20, 2019	50.27	54.67	49.17	53.90
5318	NASDAQ	RMTI	Fri, May 17, 2019	51.81	51.81	49.94	50.93
5317	NASDAQ	RMTI	Thu, May 16, 2019	54.56	54.78	51.04	52.03
5316	NASDAQ	RMTI	Wed, May 15, 2019	55.00	56.66	54.01	54.67
5315	NASDAQ	RMTI	Tue, May 14, 2019	54.78	56.54	53.90	55.22
5314	NASDAQ	RMTI	Mon, May 13, 2019	58.85	58.85	53.46	54.12
5313	NASDAQ	RMTI	Fri, May 10, 2019	61.27	63.82	56.87	57.97
5312	NASDAQ	RMTI	Thu, May 9, 2019	62.92	63.36	60.06	61.27
5311	NASDAQ	RMTI	Wed, May 8, 2019	60.39	62.92	59.62	62.70
5310	NASDAQ	RMTI	Tue, May 7, 2019	62.15	63.36	58.85	59.95
5309	NASDAQ	RMTI	Mon, May 6, 2019	58.74	62.59	56.43	62.04
5308	NASDAQ	RMTI	Fri, May 3, 2019	58.19	58.96	56.21	57.31
5307	NASDAQ	RMTI	Thu, May 2, 2019	53.02	61.27	52.80	58.19
5306	NASDAQ	RMTI	Wed, May 1, 2019	53.02	53.79	51.59	53.02
5305	NASDAQ	RMTI	Tue, Apr 30, 2019	54.34	54.89	52.25	52.91
5304	NASDAQ	RMTI	Mon, Apr 29, 2019	53.02	56.21	53.02	54.34
5303	NASDAQ	RMTI	Fri, Apr 26, 2019	51.48	53.24	50.31	52.91
5302	NASDAQ	RMTI	Thu, Apr 25, 2019	49.94	51.70	48.95	51.37
5301	NASDAQ	RMTI	Wed, Apr 24, 2019	51.92	53.02	49.83	50.60
5300	NASDAQ	RMTI	Tue, Apr 23, 2019	49.83	53.35	49.83	52.03
5299	NASDAQ	RMTI	Mon, Apr 22, 2019	52.25	52.80	49.50	50.60
5298	NASDAQ	RMTI	Thu, Apr 18, 2019	51.92	52.80	50.60	52.25
5297	NASDAQ	RMTI	Wed, Apr 17, 2019	54.01	54.78	51.70	52.25
5296	NASDAQ	RMTI	Tue, Apr 16, 2019	55.00	56.10	53.35	53.79
5295	NASDAQ	RMTI	Mon, Apr 15, 2019	58.41	58.41	53.86	54.78
5294	NASDAQ	RMTI	Fri, Apr 12, 2019	57.64	58.85	55.77	58.30
5293	NASDAQ	RMTI	Thu, Apr 11, 2019	56.43	58.41	56.03	57.09
5292	NASDAQ	RMTI	Wed, Apr 10, 2019	55.44	57.20	55.33	56.76
5291	NASDAQ	RMTI	Tue, Apr 9, 2019	55.88	57.97	55.44	55.99
5290	NASDAQ	RMTI	Mon, Apr 8, 2019	58.41	58.84	54.34	56.32
5289	NASDAQ	RMTI	Fri, Apr 5, 2019	57.31	59.62	57.15	58.41
5288	NASDAQ	RMTI	Thu, Apr 4, 2019	61.27	61.27	57.10	57.31
5287	NASDAQ	RMTI	Wed, Apr 3, 2019	63.58	64.30	60.77	60.94
5286	NASDAQ	RMTI	Tue, Apr 2, 2019	64.24	64.24	62.04	63.14
5285	NASDAQ	RMTI	Mon, Apr 1, 2019	64.13	66.11	62.92	64.46
5284	NASDAQ	RMTI	Fri, Mar 29, 2019	60.94	62.70	60.06	62.59
5283	NASDAQ	RMTI	Thu, Mar 28, 2019	61.38	64.24	59.21	60.39
5282	NASDAQ	RMTI	Wed, Mar 27, 2019	59.84	62.59	59.73	61.49
5281	NASDAQ	RMTI	Tue, Mar 26, 2019	63.25	63.69	57.64	59.73
5280	NASDAQ	RMTI	Mon, Mar 25, 2019	63.80	66.55	62.37	62.59
5279	NASDAQ	RMTI	Fri, Mar 22, 2019	68.97	69.74	61.82	63.69
5278	NASDAQ	RMTI	Thu, Mar 21, 2019	70.62	75.68	69.08	69.96
5277	NASDAQ	RMTI	Wed, Mar 20, 2019	68.64	71.61	67.80	70.62
5276	NASDAQ	RMTI	Tue, Mar 19, 2019	68.31	74.47	66.88	68.97
5275	NASDAQ	RMTI	Mon, Mar 18, 2019	57.53	70.34	56.21	68.31
5274	NASDAQ	RMTI	Fri, Mar 15, 2019	54.78	57.75	54.34	57.31
5273	NASDAQ	RMTI	Thu, Mar 14, 2019	53.24	55.99	48.62	55.33
5272	NASDAQ	RMTI	Wed, Mar 13, 2019	56.10	56.32	54.78	55.66
5271	NASDAQ	RMTI	Tue, Mar 12, 2019	55.77	57.20	54.56	55.88
5270	NASDAQ	RMTI	Mon, Mar 11, 2019	55.66	56.55	54.67	55.66
5269	NASDAQ	RMTI	Fri, Mar 8, 2019	55.11	56.54	53.35	55.66
5268	NASDAQ	RMTI	Thu, Mar 7, 2019	53.46	56.16	53.46	55.11
5267	NASDAQ	RMTI	Wed, Mar 6, 2019	54.56	55.33	52.03	54.01
5266	NASDAQ	RMTI	Tue, Mar 5, 2019	53.46	56.54	52.36	54.67
5265	NASDAQ	RMTI	Mon, Mar 4, 2019	56.10	56.21	51.48	53.35
5264	NASDAQ	RMTI	Fri, Mar 1, 2019	51.70	55.66	50.60	55.55
5263	NASDAQ	RMTI	Thu, Feb 28, 2019	49.50	51.92	48.65	51.15
5262	NASDAQ	RMTI	Wed, Feb 27, 2019	47.85	49.39	46.64	49.28
5261	NASDAQ	RMTI	Tue, Feb 26, 2019	48.18	48.95	46.31	48.29
5260	NASDAQ	RMTI	Mon, Feb 25, 2019	48.29	48.73	46.64	48.18
5259	NASDAQ	RMTI	Fri, Feb 22, 2019	46.86	48.40	45.98	48.07
5258	NASDAQ	RMTI	Thu, Feb 21, 2019	50.49	51.85	45.65	46.75
5257	NASDAQ	RMTI	Wed, Feb 20, 2019	48.62	50.71	46.48	50.49
5256	NASDAQ	RMTI	Tue, Feb 19, 2019	46.75	51.84	46.20	48.84
5255	NASDAQ	RMTI	Fri, Feb 15, 2019	44.00	47.08	43.78	46.75
5254	NASDAQ	RMTI	Thu, Feb 14, 2019	38.72	44.88	38.72	44.00
5253	NASDAQ	RMTI	Wed, Feb 13, 2019	39.49	39.49	37.84	39.05
5252	NASDAQ	RMTI	Tue, Feb 12, 2019	37.84	39.49	37.51	39.38
5251	NASDAQ	RMTI	Mon, Feb 11, 2019	37.40	39.49	36.63	37.73
5250	NASDAQ	RMTI	Fri, Feb 8, 2019	39.05	40.81	36.52	37.07
5249	NASDAQ	RMTI	Thu, Feb 7, 2019	35.42	39.38	35.42	38.83
5248	NASDAQ	RMTI	Wed, Feb 6, 2019	33.55	36.41	33.55	35.97
5247	NASDAQ	RMTI	Tue, Feb 5, 2019	34.54	36.74	33.33	33.55
5246	NASDAQ	RMTI	Mon, Feb 4, 2019	34.54	36.41	33.99	34.54
5245	NASDAQ	RMTI	Fri, Feb 1, 2019	34.76	35.42	34.10	34.65
5244	NASDAQ	RMTI	Thu, Jan 31, 2019	32.01	34.54	32.01	34.32
5243	NASDAQ	RMTI	Wed, Jan 30, 2019	32.45	33.33	31.46	31.90
5242	NASDAQ	RMTI	Tue, Jan 29, 2019	34.32	34.43	31.57	32.45
5241	NASDAQ	RMTI	Mon, Jan 28, 2019	34.98	35.75	32.01	33.66
5240	NASDAQ	RMTI	Fri, Jan 25, 2019	32.89	36.74	32.77	34.87
5239	NASDAQ	RMTI	Thu, Jan 24, 2019	33.88	34.21	31.02	32.89
5238	NASDAQ	RMTI	Wed, Jan 23, 2019	34.32	36.03	33.77	33.88
5237	NASDAQ	RMTI	Tue, Jan 22, 2019	38.17	38.28	33.78	34.43
5236	NASDAQ	RMTI	Fri, Jan 18, 2019	34.65	39.00	34.65	38.17
5235	NASDAQ	RMTI	Thu, Jan 17, 2019	34.87	36.74	34.60	34.65
5234	NASDAQ	RMTI	Wed, Jan 16, 2019	33.11	35.97	33.11	35.42
5233	NASDAQ	RMTI	Tue, Jan 15, 2019	33.99	34.76	32.78	33.00
5232	NASDAQ	RMTI	Mon, Jan 14, 2019	35.75	37.07	33.77	33.88
5231	NASDAQ	RMTI	Fri, Jan 11, 2019	34.21	37.18	34.21	35.86
5230	NASDAQ	RMTI	Thu, Jan 10, 2019	33.99	35.64	33.57	34.54
5229	NASDAQ	RMTI	Wed, Jan 9, 2019	34.65	35.09	33.55	33.99
5228	NASDAQ	RMTI	Tue, Jan 8, 2019	36.08	36.08	33.44	34.32
5227	NASDAQ	RMTI	Mon, Jan 7, 2019	35.31	36.30	34.32	35.31
5226	NASDAQ	RMTI	Fri, Jan 4, 2019	30.69	35.53	30.69	35.20
5225	NASDAQ	RMTI	Thu, Jan 3, 2019	30.36	31.13	28.93	30.36
5224	NASDAQ	RMTI	Wed, Jan 2, 2019	24.20	30.69	24.20	30.58
5223	NASDAQ	RMTI	Mon, Dec 31, 2018	26.62	26.95	24.09	24.86
5222	NASDAQ	RMTI	Fri, Dec 28, 2018	26.51	28.71	26.51	27.39
5221	NASDAQ	RMTI	Thu, Dec 27, 2018	27.28	28.27	26.07	27.06
5220	NASDAQ	RMTI	Wed, Dec 26, 2018	26.95	28.49	26.51	27.61
5219	NASDAQ	RMTI	Mon, Dec 24, 2018	28.60	28.71	26.95	27.06
5218	NASDAQ	RMTI	Fri, Dec 21, 2018	29.15	30.36	28.60	28.93
5217	NASDAQ	RMTI	Thu, Dec 20, 2018	30.80	30.80	28.71	29.26
5216	NASDAQ	RMTI	Wed, Dec 19, 2018	31.02	32.07	29.59	30.58
5215	NASDAQ	RMTI	Tue, Dec 18, 2018	31.13	33.11	31.02	31.02
5214	NASDAQ	RMTI	Mon, Dec 17, 2018	34.65	35.09	30.91	31.46
5213	NASDAQ	RMTI	Fri, Dec 14, 2018	33.22	35.64	33.11	34.65
5212	NASDAQ	RMTI	Thu, Dec 13, 2018	35.64	36.30	33.00	33.11
5211	NASDAQ	RMTI	Wed, Dec 12, 2018	33.77	36.63	33.77	35.20
5210	NASDAQ	RMTI	Tue, Dec 11, 2018	32.45	33.67	32.45	33.44
5209	NASDAQ	RMTI	Mon, Dec 10, 2018	33.11	34.43	32.45	33.00
5208	NASDAQ	RMTI	Fri, Dec 7, 2018	32.78	33.88	31.68	33.11
5207	NASDAQ	RMTI	Thu, Dec 6, 2018	33.00	34.27	32.01	32.78
5206	NASDAQ	RMTI	Tue, Dec 4, 2018	34.43	35.20	33.22	33.55
5205	NASDAQ	RMTI	Mon, Dec 3, 2018	36.41	37.18	32.56	34.87
5204	NASDAQ	RMTI	Fri, Nov 30, 2018	37.07	37.29	33.22	36.41
5203	NASDAQ	RMTI	Thu, Nov 29, 2018	38.50	39.60	36.17	36.41
5202	NASDAQ	RMTI	Wed, Nov 28, 2018	39.49	40.59	37.95	38.72
5201	NASDAQ	RMTI	Tue, Nov 27, 2018	39.05	39.93	38.61	39.38
5200	NASDAQ	RMTI	Mon, Nov 26, 2018	40.81	41.03	38.94	39.05
5199	NASDAQ	RMTI	Fri, Nov 23, 2018	38.61	41.14	38.61	40.81
5198	NASDAQ	RMTI	Wed, Nov 21, 2018	38.61	40.59	38.61	39.05
5197	NASDAQ	RMTI	Tue, Nov 20, 2018	38.72	38.94	37.40	38.50
5196	NASDAQ	RMTI	Mon, Nov 19, 2018	41.69	42.24	38.94	39.60
5195	NASDAQ	RMTI	Fri, Nov 16, 2018	42.35	42.46	40.70	41.36
5194	NASDAQ	RMTI	Thu, Nov 15, 2018	43.89	44.55	41.03	42.79
5193	NASDAQ	RMTI	Wed, Nov 14, 2018	41.25	45.10	41.25	44.33
5192	NASDAQ	RMTI	Tue, Nov 13, 2018	42.79	44.02	40.48	40.81
5191	NASDAQ	RMTI	Mon, Nov 12, 2018	47.52	48.07	42.90	43.01
5190	NASDAQ	RMTI	Fri, Nov 9, 2018	44.44	48.62	40.04	48.18
5189	NASDAQ	RMTI	Thu, Nov 8, 2018	41.91	42.90	39.00	39.49
5188	NASDAQ	RMTI	Wed, Nov 7, 2018	44.55	44.77	41.69	42.46
5187	NASDAQ	RMTI	Tue, Nov 6, 2018	42.35	44.77	42.35	44.66
5186	NASDAQ	RMTI	Mon, Nov 5, 2018	43.56	44.33	42.13	42.68
5185	NASDAQ	RMTI	Fri, Nov 2, 2018	44.44	45.54	42.90	43.23
5184	NASDAQ	RMTI	Thu, Nov 1, 2018	42.46	46.31	42.46	45.65
5183	NASDAQ	RMTI	Wed, Oct 31, 2018	46.64	47.63	44.11	44.88
5182	NASDAQ	RMTI	Tue, Oct 30, 2018	46.64	48.29	45.10	46.20
5181	NASDAQ	RMTI	Mon, Oct 29, 2018	48.07	48.51	46.42	46.86
5180	NASDAQ	RMTI	Fri, Oct 26, 2018	47.08	48.62	46.53	47.63
5179	NASDAQ	RMTI	Thu, Oct 25, 2018	45.76	48.62	45.76	47.41
5178	NASDAQ	RMTI	Wed, Oct 24, 2018	47.63	48.73	45.43	45.54
5177	NASDAQ	RMTI	Tue, Oct 23, 2018	46.75	49.40	45.98	47.63
5176	NASDAQ	RMTI	Mon, Oct 22, 2018	46.64	48.29	46.20	47.30
5175	NASDAQ	RMTI	Fri, Oct 19, 2018	46.64	48.73	46.09	46.64
5174	NASDAQ	RMTI	Thu, Oct 18, 2018	48.40	49.17	46.42	47.19
5173	NASDAQ	RMTI	Wed, Oct 17, 2018	46.42	49.17	45.77	48.07
5172	NASDAQ	RMTI	Tue, Oct 16, 2018	47.85	49.94	46.31	46.64
5171	NASDAQ	RMTI	Mon, Oct 15, 2018	42.90	48.16	41.80	47.19
5170	NASDAQ	RMTI	Fri, Oct 12, 2018	44.44	45.65	43.08	43.56
5169	NASDAQ	RMTI	Thu, Oct 11, 2018	42.46	45.32	42.46	44.11
5168	NASDAQ	RMTI	Wed, Oct 10, 2018	44.55	45.21	42.24	42.90
5167	NASDAQ	RMTI	Tue, Oct 9, 2018	42.35	45.22	41.80	44.44
5166	NASDAQ	RMTI	Mon, Oct 8, 2018	43.89	45.87	42.35	42.68
5165	NASDAQ	RMTI	Fri, Oct 5, 2018	44.77	46.20	43.02	43.56
5164	NASDAQ	RMTI	Thu, Oct 4, 2018	46.09	46.53	44.66	44.66
5163	NASDAQ	RMTI	Wed, Oct 3, 2018	44.44	46.97	43.24	46.64
5162	NASDAQ	RMTI	Tue, Oct 2, 2018	44.88	46.42	43.34	44.33
5161	NASDAQ	RMTI	Mon, Oct 1, 2018	46.42	47.19	45.10	45.54
5160	NASDAQ	RMTI	Fri, Sep 28, 2018	46.75	47.33	45.21	46.42
5159	NASDAQ	RMTI	Thu, Sep 27, 2018	46.20	47.19	46.20	46.53
5158	NASDAQ	RMTI	Wed, Sep 26, 2018	46.31	47.41	45.32	46.42
5157	NASDAQ	RMTI	Tue, Sep 25, 2018	46.53	47.96	45.66	46.09
5156	NASDAQ	RMTI	Mon, Sep 24, 2018	47.85	48.18	45.54	46.09
5155	NASDAQ	RMTI	Fri, Sep 21, 2018	48.18	48.95	47.53	48.84
5154	NASDAQ	RMTI	Thu, Sep 20, 2018	46.97	48.40	46.74	48.29
5153	NASDAQ	RMTI	Wed, Sep 19, 2018	45.54	47.74	45.54	46.42
5152	NASDAQ	RMTI	Tue, Sep 18, 2018	45.76	46.97	44.88	46.20
5151	NASDAQ	RMTI	Mon, Sep 17, 2018	45.21	45.65	44.44	45.43
5150	NASDAQ	RMTI	Fri, Sep 14, 2018	45.65	46.53	45.21	45.54
5149	NASDAQ	RMTI	Thu, Sep 13, 2018	48.18	49.15	44.77	45.32
5148	NASDAQ	RMTI	Wed, Sep 12, 2018	47.52	49.72	46.86	47.85
5147	NASDAQ	RMTI	Tue, Sep 11, 2018	48.51	49.72	46.97	47.19
5146	NASDAQ	RMTI	Mon, Sep 10, 2018	50.38	51.37	48.51	48.73
5145	NASDAQ	RMTI	Fri, Sep 7, 2018	51.92	52.48	50.16	50.38
5144	NASDAQ	RMTI	Thu, Sep 6, 2018	51.59	54.12	50.05	51.92
5143	NASDAQ	RMTI	Wed, Sep 5, 2018	51.70	53.68	49.72	51.26
5142	NASDAQ	RMTI	Tue, Sep 4, 2018	53.90	55.00	50.82	51.70
5141	NASDAQ	RMTI	Fri, Aug 31, 2018	51.70	54.12	50.60	54.01
5140	NASDAQ	RMTI	Thu, Aug 30, 2018	48.73	51.59	48.62	51.37
5139	NASDAQ	RMTI	Wed, Aug 29, 2018	47.63	51.15	47.63	48.84
5138	NASDAQ	RMTI	Tue, Aug 28, 2018	49.72	50.93	48.29	48.29
5137	NASDAQ	RMTI	Mon, Aug 27, 2018	49.72	51.26	48.62	49.83
5136	NASDAQ	RMTI	Fri, Aug 24, 2018	49.28	49.94	48.95	49.72
5135	NASDAQ	RMTI	Thu, Aug 23, 2018	48.84	52.25	47.74	49.17
5134	NASDAQ	RMTI	Wed, Aug 22, 2018	46.42	48.84	46.31	48.51
5133	NASDAQ	RMTI	Tue, Aug 21, 2018	44.55	47.19	44.55	46.53
5132	NASDAQ	RMTI	Mon, Aug 20, 2018	44.99	46.20	43.01	44.66
5131	NASDAQ	RMTI	Fri, Aug 17, 2018	47.41	47.85	44.66	45.98
5130	NASDAQ	RMTI	Thu, Aug 16, 2018	44.77	47.74	43.56	47.63
5129	NASDAQ	RMTI	Wed, Aug 15, 2018	46.75	52.91	42.36	44.33
5128	NASDAQ	RMTI	Tue, Aug 14, 2018	52.36	53.02	51.32	52.03
5127	NASDAQ	RMTI	Mon, Aug 13, 2018	52.14	54.34	51.04	52.47
5126	NASDAQ	RMTI	Fri, Aug 10, 2018	54.34	55.00	51.15	51.92
5125	NASDAQ	RMTI	Thu, Aug 9, 2018	53.46	55.77	52.92	54.78
5124	NASDAQ	RMTI	Wed, Aug 8, 2018	54.45	55.28	50.16	53.68
5123	NASDAQ	RMTI	Tue, Aug 7, 2018	46.97	51.21	46.77	49.94
5122	NASDAQ	RMTI	Mon, Aug 6, 2018	44.00	49.17	44.00	46.75
5121	NASDAQ	RMTI	Fri, Aug 3, 2018	44.55	45.21	43.12	43.34
5120	NASDAQ	RMTI	Thu, Aug 2, 2018	43.78	45.32	43.45	44.55
5119	NASDAQ	RMTI	Wed, Aug 1, 2018	44.11	45.98	43.12	44.55
5118	NASDAQ	RMTI	Tue, Jul 31, 2018	44.88	45.65	43.12	44.66
5117	NASDAQ	RMTI	Mon, Jul 30, 2018	47.52	49.28	44.44	44.66
5116	NASDAQ	RMTI	Fri, Jul 27, 2018	50.93	50.93	46.53	47.19
5115	NASDAQ	RMTI	Thu, Jul 26, 2018	52.69	53.46	50.49	51.04
5114	NASDAQ	RMTI	Wed, Jul 25, 2018	52.36	53.57	51.15	53.02
5113	NASDAQ	RMTI	Tue, Jul 24, 2018	51.70	53.02	50.66	52.58
5112	NASDAQ	RMTI	Mon, Jul 23, 2018	51.15	53.57	50.61	51.81
5111	NASDAQ	RMTI	Fri, Jul 20, 2018	49.83	52.03	49.83	51.48
5110	NASDAQ	RMTI	Thu, Jul 19, 2018	47.85	50.38	47.52	49.83
5109	NASDAQ	RMTI	Wed, Jul 18, 2018	46.86	48.18	46.86	47.85
5108	NASDAQ	RMTI	Tue, Jul 17, 2018	46.31	48.40	46.31	47.41
5107	NASDAQ	RMTI	Mon, Jul 16, 2018	47.30	48.12	45.21	46.42
5106	NASDAQ	RMTI	Fri, Jul 13, 2018	46.86	47.74	44.44	46.97
5105	NASDAQ	RMTI	Thu, Jul 12, 2018	48.07	48.84	46.86	47.08
5104	NASDAQ	RMTI	Wed, Jul 11, 2018	46.31	48.51	45.87	48.07
5103	NASDAQ	RMTI	Tue, Jul 10, 2018	46.31	46.86	45.76	46.31
5102	NASDAQ	RMTI	Mon, Jul 9, 2018	48.18	48.57	43.18	46.31
5101	NASDAQ	RMTI	Fri, Jul 6, 2018	48.95	49.17	47.74	48.29
5100	NASDAQ	RMTI	Thu, Jul 5, 2018	51.26	51.26	47.74	48.62
5099	NASDAQ	RMTI	Tue, Jul 3, 2018	51.70	52.36	49.61	50.49
5098	NASDAQ	RMTI	Mon, Jul 2, 2018	54.34	54.45	51.37	51.81
5097	NASDAQ	RMTI	Fri, Jun 29, 2018	48.62	54.34	46.43	54.23
5096	NASDAQ	RMTI	Thu, Jun 28, 2018	48.40	48.84	39.82	48.51
5095	NASDAQ	RMTI	Wed, Jun 27, 2018	57.64	57.75	48.95	49.72
5094	NASDAQ	RMTI	Tue, Jun 26, 2018	57.75	58.30	56.65	57.86
5093	NASDAQ	RMTI	Mon, Jun 25, 2018	57.42	58.30	56.32	57.86
5092	NASDAQ	RMTI	Fri, Jun 22, 2018	59.62	60.39	57.09	58.30
5091	NASDAQ	RMTI	Thu, Jun 21, 2018	60.28	60.83	58.74	59.29
5090	NASDAQ	RMTI	Wed, Jun 20, 2018	59.84	61.60	58.96	60.50
5089	NASDAQ	RMTI	Tue, Jun 19, 2018	58.85	60.97	57.64	60.06
5088	NASDAQ	RMTI	Mon, Jun 18, 2018	57.75	59.62	56.98	59.51
5087	NASDAQ	RMTI	Fri, Jun 15, 2018	57.64	59.29	56.10	58.74
5086	NASDAQ	RMTI	Thu, Jun 14, 2018	58.30	58.96	56.98	57.97
5085	NASDAQ	RMTI	Wed, Jun 13, 2018	56.98	58.63	56.65	58.41
5084	NASDAQ	RMTI	Tue, Jun 12, 2018	58.30	60.06	56.87	56.87
5083	NASDAQ	RMTI	Mon, Jun 11, 2018	57.64	58.63	56.43	58.52
5082	NASDAQ	RMTI	Fri, Jun 8, 2018	58.85	59.54	56.65	57.31
5081	NASDAQ	RMTI	Thu, Jun 7, 2018	61.60	62.04	56.10	58.85
5080	NASDAQ	RMTI	Wed, Jun 6, 2018	59.62	60.72	57.64	58.85
5079	NASDAQ	RMTI	Tue, Jun 5, 2018	55.33	59.73	55.11	59.40
5078	NASDAQ	RMTI	Mon, Jun 4, 2018	57.86	57.99	53.35	55.99
5077	NASDAQ	RMTI	Fri, Jun 1, 2018	59.73	60.06	57.36	57.97
5076	NASDAQ	RMTI	Thu, May 31, 2018	59.95	61.27	58.30	59.18
5075	NASDAQ	RMTI	Wed, May 30, 2018	61.27	62.37	59.40	60.06
5074	NASDAQ	RMTI	Tue, May 29, 2018	61.82	61.93	59.18	61.27
5073	NASDAQ	RMTI	Fri, May 25, 2018	61.60	67.75	59.62	62.48
5072	NASDAQ	RMTI	Wed, May 23, 2018	68.75	71.17	65.78	65.34
5071	NASDAQ	RMTI	Tue, May 22, 2018	65.01	66.22	63.91	65.34
5070	NASDAQ	RMTI	Mon, May 21, 2018	65.56	66.33	63.69	66.00
5069	NASDAQ	RMTI	Fri, May 18, 2018	67.32	69.52	65.23	65.67
5068	NASDAQ	RMTI	Thu, May 17, 2018	65.12	67.21	63.91	66.77
5067	NASDAQ	RMTI	Wed, May 16, 2018	66.22	66.99	62.70	64.90
5066	NASDAQ	RMTI	Tue, May 15, 2018	58.96	67.76	58.96	66.44
5065	NASDAQ	RMTI	Mon, May 14, 2018	61.05	62.82	58.85	59.73
5064	NASDAQ	RMTI	Fri, May 11, 2018	61.38	63.91	58.19	61.27
5063	NASDAQ	RMTI	Thu, May 10, 2018	62.70	63.69	58.63	58.96
5062	NASDAQ	RMTI	Wed, May 9, 2018	59.84	63.03	58.75	62.81
5061	NASDAQ	RMTI	Tue, May 8, 2018	62.26	64.90	57.97	60.17
5060	NASDAQ	RMTI	Mon, May 7, 2018	58.41	62.32	58.41	61.49
5059	NASDAQ	RMTI	Fri, May 4, 2018	57.97	59.40	57.42	58.41
5058	NASDAQ	RMTI	Thu, May 3, 2018	58.41	58.74	56.98	58.41
5057	NASDAQ	RMTI	Wed, May 2, 2018	58.08	59.40	58.08	58.74
5056	NASDAQ	RMTI	Tue, May 1, 2018	58.19	59.07	57.20	58.19
5055	NASDAQ	RMTI	Mon, Apr 30, 2018	58.52	58.93	57.86	58.19
5054	NASDAQ	RMTI	Fri, Apr 27, 2018	59.18	59.40	58.08	58.52
5053	NASDAQ	RMTI	Thu, Apr 26, 2018	59.18	59.95	58.63	59.07
5052	NASDAQ	RMTI	Wed, Apr 25, 2018	60.61	61.38	57.97	59.18
5051	NASDAQ	RMTI	Tue, Apr 24, 2018	60.61	64.46	59.88	60.94
5050	NASDAQ	RMTI	Mon, Apr 23, 2018	61.71	61.71	58.85	60.39
5049	NASDAQ	RMTI	Fri, Apr 20, 2018	60.28	62.13	59.62	61.60
5048	NASDAQ	RMTI	Thu, Apr 19, 2018	61.82	62.70	60.06	60.72
5047	NASDAQ	RMTI	Wed, Apr 18, 2018	62.37	62.70	61.58	62.15
5046	NASDAQ	RMTI	Tue, Apr 17, 2018	63.69	65.34	60.83	61.49
5045	NASDAQ	RMTI	Mon, Apr 16, 2018	64.46	64.89	62.48	63.25
5044	NASDAQ	RMTI	Fri, Apr 13, 2018	68.64	69.96	62.95	63.91
5043	NASDAQ	RMTI	Thu, Apr 12, 2018	67.87	72.05	67.87	68.64
5042	NASDAQ	RMTI	Wed, Apr 11, 2018	64.24	67.98	64.24	67.76
5041	NASDAQ	RMTI	Tue, Apr 10, 2018	59.62	65.12	59.62	64.13
5040	NASDAQ	RMTI	Mon, Apr 9, 2018	58.19	60.72	58.19	58.74
5039	NASDAQ	RMTI	Fri, Apr 6, 2018	59.40	61.60	57.86	57.97
5038	NASDAQ	RMTI	Thu, Apr 5, 2018	57.75	60.17	56.76	59.73
5037	NASDAQ	RMTI	Wed, Apr 4, 2018	56.10	57.75	56.10	57.31
5036	NASDAQ	RMTI	Tue, Apr 3, 2018	56.87	57.53	55.55	56.54
5035	NASDAQ	RMTI	Mon, Apr 2, 2018	57.31	59.62	55.11	56.76
5034	NASDAQ	RMTI	Thu, Mar 29, 2018	58.30	59.84	56.50	57.31
5033	NASDAQ	RMTI	Wed, Mar 28, 2018	57.97	58.52	55.64	58.30
5032	NASDAQ	RMTI	Tue, Mar 27, 2018	59.40	59.40	55.66	57.97
5031	NASDAQ	RMTI	Mon, Mar 26, 2018	58.74	59.29	55.00	59.18
5030	NASDAQ	RMTI	Fri, Mar 23, 2018	58.19	59.07	56.76	58.08
5029	NASDAQ	RMTI	Thu, Mar 22, 2018	61.38	61.38	57.42	58.30
5028	NASDAQ	RMTI	Wed, Mar 21, 2018	60.94	61.60	59.62	61.16
5027	NASDAQ	RMTI	Tue, Mar 20, 2018	63.25	63.79	59.73	60.72
5026	NASDAQ	RMTI	Mon, Mar 19, 2018	60.72	63.25	56.10	63.25
5025	NASDAQ	RMTI	Fri, Mar 16, 2018	67.65	67.65	59.95	61.38
5024	NASDAQ	RMTI	Thu, Mar 15, 2018	74.80	76.12	67.87	68.42
5023	NASDAQ	RMTI	Wed, Mar 14, 2018	72.16	75.35	70.62	74.36
5022	NASDAQ	RMTI	Tue, Mar 13, 2018	71.50	72.82	69.96	71.61
5021	NASDAQ	RMTI	Mon, Mar 12, 2018	68.86	72.38	68.86	70.95
5020	NASDAQ	RMTI	Fri, Mar 9, 2018	67.10	69.74	66.88	68.86
5019	NASDAQ	RMTI	Thu, Mar 8, 2018	65.67	67.87	64.75	66.44
5018	NASDAQ	RMTI	Wed, Mar 7, 2018	64.13	66.22	63.91	65.67
5017	NASDAQ	RMTI	Tue, Mar 6, 2018	66.55	67.54	63.80	64.57
5016	NASDAQ	RMTI	Mon, Mar 5, 2018	64.46	67.10	64.46	66.44
5015	NASDAQ	RMTI	Fri, Mar 2, 2018	62.26	65.45	62.13	65.12
5014	NASDAQ	RMTI	Thu, Mar 1, 2018	63.91	64.68	61.16	62.59
5013	NASDAQ	RMTI	Wed, Feb 28, 2018	66.00	67.10	64.02	64.13
5012	NASDAQ	RMTI	Tue, Feb 27, 2018	66.00	67.54	65.56	65.89
5011	NASDAQ	RMTI	Mon, Feb 26, 2018	64.46	66.99	64.46	66.44
5010	NASDAQ	RMTI	Fri, Feb 23, 2018	61.60	64.68	61.38	64.57
5009	NASDAQ	RMTI	Thu, Feb 22, 2018	62.92	64.63	61.71	62.37
5008	NASDAQ	RMTI	Wed, Feb 21, 2018	61.93	64.13	61.38	62.81
5007	NASDAQ	RMTI	Tue, Feb 20, 2018	62.26	63.03	60.28	61.82
5006	NASDAQ	RMTI	Fri, Feb 16, 2018	63.14	63.91	62.37	62.81
5005	NASDAQ	RMTI	Thu, Feb 15, 2018	65.23	65.23	62.15	63.36
5004	NASDAQ	RMTI	Wed, Feb 14, 2018	60.06	64.79	60.01	64.79
5003	NASDAQ	RMTI	Tue, Feb 13, 2018	58.74	60.28	58.41	60.28
5002	NASDAQ	RMTI	Mon, Feb 12, 2018	59.29	60.39	58.30	58.96
5001	NASDAQ	RMTI	Fri, Feb 9, 2018	60.94	61.16	56.76	59.18
5000	NASDAQ	RMTI	Thu, Feb 8, 2018	58.74	60.28	57.75	60.17
4999	NASDAQ	RMTI	Wed, Feb 7, 2018	57.09	59.07	55.23	58.63
4998	NASDAQ	RMTI	Tue, Feb 6, 2018	55.88	57.31	53.24	56.98
4997	NASDAQ	RMTI	Mon, Feb 5, 2018	59.62	60.61	56.76	56.98
4996	NASDAQ	RMTI	Fri, Feb 2, 2018	60.28	62.48	59.02	59.95
4995	NASDAQ	RMTI	Thu, Feb 1, 2018	61.27	61.82	58.74	60.17
4994	NASDAQ	RMTI	Wed, Jan 31, 2018	61.93	62.48	60.83	61.33
4993	NASDAQ	RMTI	Tue, Jan 30, 2018	62.37	62.92	61.16	61.82
4992	NASDAQ	RMTI	Mon, Jan 29, 2018	61.71	63.69	61.27	63.25
4991	NASDAQ	RMTI	Fri, Jan 26, 2018	63.03	63.31	61.05	61.71
4990	NASDAQ	RMTI	Thu, Jan 25, 2018	64.35	65.45	62.48	62.81
4989	NASDAQ	RMTI	Wed, Jan 24, 2018	64.68	65.78	63.25	63.80
4988	NASDAQ	RMTI	Tue, Jan 23, 2018	64.02	65.67	63.47	64.57
4987	NASDAQ	RMTI	Mon, Jan 22, 2018	64.90	65.23	63.91	64.57
4986	NASDAQ	RMTI	Fri, Jan 19, 2018	62.37	65.88	61.93	65.12
4985	NASDAQ	RMTI	Thu, Jan 18, 2018	64.57	64.91	62.37	62.70
4984	NASDAQ	RMTI	Wed, Jan 17, 2018	63.14	66.11	62.92	64.57
4983	NASDAQ	RMTI	Tue, Jan 16, 2018	64.35	65.23	61.60	63.03
4982	NASDAQ	RMTI	Fri, Jan 12, 2018	64.90	65.12	63.58	64.46
4981	NASDAQ	RMTI	Thu, Jan 11, 2018	64.35	66.22	63.36	64.57
4980	NASDAQ	RMTI	Wed, Jan 10, 2018	63.36	64.35	62.70	64.02
4979	NASDAQ	RMTI	Tue, Jan 9, 2018	65.67	67.65	63.80	63.80
4978	NASDAQ	RMTI	Mon, Jan 8, 2018	66.88	68.75	65.12	65.45
4977	NASDAQ	RMTI	Fri, Jan 5, 2018	64.57	67.43	64.02	67.10
4976	NASDAQ	RMTI	Thu, Jan 4, 2018	64.46	64.90	62.92	64.57
4975	NASDAQ	RMTI	Wed, Jan 3, 2018	62.15	67.65	62.15	63.80
4974	NASDAQ	RMTI	Tue, Jan 2, 2018	64.02	65.34	61.05	62.04
4973	NASDAQ	RMTI	Fri, Dec 29, 2017	64.68	64.90	63.03	64.02
4972	NASDAQ	RMTI	Thu, Dec 28, 2017	66.99	67.54	64.02	64.57
4971	NASDAQ	RMTI	Wed, Dec 27, 2017	65.01	68.75	65.01	66.11
4970	NASDAQ	RMTI	Tue, Dec 26, 2017	66.99	67.35	63.69	64.90
4969	NASDAQ	RMTI	Fri, Dec 22, 2017	67.65	67.98	66.99	66.99
4968	NASDAQ	RMTI	Thu, Dec 21, 2017	66.55	68.42	66.55	67.43
4967	NASDAQ	RMTI	Wed, Dec 20, 2017	67.65	68.97	66.88	67.21
4966	NASDAQ	RMTI	Tue, Dec 19, 2017	67.76	70.07	66.88	67.98
4965	NASDAQ	RMTI	Mon, Dec 18, 2017	72.93	74.25	68.42	68.64
4964	NASDAQ	RMTI	Fri, Dec 15, 2017	71.72	74.80	69.96	72.60
4963	NASDAQ	RMTI	Thu, Dec 14, 2017	67.32	74.80	66.88	71.28
4962	NASDAQ	RMTI	Wed, Dec 13, 2017	64.90	67.87	64.90	67.21
4961	NASDAQ	RMTI	Tue, Dec 12, 2017	63.58	67.10	62.70	65.34
4960	NASDAQ	RMTI	Mon, Dec 11, 2017	64.02	65.23	62.37	63.36
4959	NASDAQ	RMTI	Fri, Dec 8, 2017	64.13	67.10	63.47	63.80
4958	NASDAQ	RMTI	Thu, Dec 7, 2017	62.48	65.67	62.48	63.91
4957	NASDAQ	RMTI	Wed, Dec 6, 2017	63.91	64.24	61.60	62.92
4956	NASDAQ	RMTI	Tue, Dec 5, 2017	61.60	64.57	60.83	63.91
4955	NASDAQ	RMTI	Mon, Dec 4, 2017	67.10	67.65	61.49	61.82
4954	NASDAQ	RMTI	Fri, Dec 1, 2017	66.99	67.54	62.15	65.89
4953	NASDAQ	RMTI	Thu, Nov 30, 2017	69.85	70.40	66.55	67.43
4952	NASDAQ	RMTI	Wed, Nov 29, 2017	66.00	72.82	65.89	68.75
4951	NASDAQ	RMTI	Tue, Nov 28, 2017	68.20	68.20	62.81	65.45
4950	NASDAQ	RMTI	Mon, Nov 27, 2017	69.30	71.39	65.89	66.44
4949	NASDAQ	RMTI	Fri, Nov 24, 2017	71.83	72.66	69.52	69.74
4948	NASDAQ	RMTI	Wed, Nov 22, 2017	73.48	74.80	70.40	71.06
4947	NASDAQ	RMTI	Tue, Nov 21, 2017	71.72	73.26	70.07	73.26
4946	NASDAQ	RMTI	Mon, Nov 20, 2017	70.07	70.95	68.75	70.95
4945	NASDAQ	RMTI	Fri, Nov 17, 2017	70.84	71.83	68.10	70.29
4944	NASDAQ	RMTI	Thu, Nov 16, 2017	69.85	73.04	69.08	71.39
4943	NASDAQ	RMTI	Wed, Nov 15, 2017	66.33	69.85	65.34	69.30
4942	NASDAQ	RMTI	Tue, Nov 14, 2017	67.65	69.18	64.68	67.43
4941	NASDAQ	RMTI	Mon, Nov 13, 2017	73.59	76.78	68.53	68.86
4940	NASDAQ	RMTI	Fri, Nov 10, 2017	68.09	74.69	67.65	74.14
4939	NASDAQ	RMTI	Thu, Nov 9, 2017	65.45	68.20	63.36	67.65
4938	NASDAQ	RMTI	Wed, Nov 8, 2017	62.37	63.93	59.68	63.80
4937	NASDAQ	RMTI	Tue, Nov 7, 2017	63.03	64.13	60.72	61.71
4936	NASDAQ	RMTI	Mon, Nov 6, 2017	66.77	66.77	62.59	63.36
4935	NASDAQ	RMTI	Fri, Nov 3, 2017	65.01	68.52	64.46	66.55
4934	NASDAQ	RMTI	Thu, Nov 2, 2017	65.45	66.44	64.02	65.34
4933	NASDAQ	RMTI	Wed, Nov 1, 2017	67.54	67.87	64.13	65.01
4932	NASDAQ	RMTI	Tue, Oct 31, 2017	67.65	68.08	66.33	66.66
4931	NASDAQ	RMTI	Mon, Oct 30, 2017	66.11	67.88	65.23	67.10
4930	NASDAQ	RMTI	Fri, Oct 27, 2017	66.44	66.77	64.90	66.33
4929	NASDAQ	RMTI	Thu, Oct 26, 2017	68.09	68.75	66.11	66.44
4928	NASDAQ	RMTI	Wed, Oct 25, 2017	71.39	72.38	65.67	68.31
4927	NASDAQ	RMTI	Tue, Oct 24, 2017	74.47	74.80	71.39	71.94
4926	NASDAQ	RMTI	Mon, Oct 23, 2017	77.66	79.31	73.26	74.03
4925	NASDAQ	RMTI	Fri, Oct 20, 2017	77.55	81.40	77.22	77.99
4924	NASDAQ	RMTI	Thu, Oct 19, 2017	76.45	78.10	75.35	76.56
4923	NASDAQ	RMTI	Wed, Oct 18, 2017	76.12	78.76	76.12	76.45
4922	NASDAQ	RMTI	Tue, Oct 17, 2017	77.99	79.75	76.01	76.23
4921	NASDAQ	RMTI	Mon, Oct 16, 2017	77.88	79.75	76.89	77.99
4920	NASDAQ	RMTI	Fri, Oct 13, 2017	77.88	80.30	77.11	77.77
4919	NASDAQ	RMTI	Thu, Oct 12, 2017	78.21	78.76	77.11	77.88
4918	NASDAQ	RMTI	Wed, Oct 11, 2017	78.65	79.91	77.66	78.65
4917	NASDAQ	RMTI	Tue, Oct 10, 2017	80.52	81.51	78.65	79.09
4916	NASDAQ	RMTI	Mon, Oct 9, 2017	83.38	86.13	79.54	79.64
4915	NASDAQ	RMTI	Fri, Oct 6, 2017	85.14	87.01	82.50	82.94
4914	NASDAQ	RMTI	Thu, Oct 5, 2017	87.01	88.00	84.70	85.03
4913	NASDAQ	RMTI	Wed, Oct 4, 2017	88.77	90.20	85.80	86.35
4912	NASDAQ	RMTI	Tue, Oct 3, 2017	86.35	90.42	86.35	90.09
4911	NASDAQ	RMTI	Mon, Oct 2, 2017	94.16	94.93	84.04	86.35
4910	NASDAQ	RMTI	Fri, Sep 29, 2017	94.60	95.70	92.41	94.16
4909	NASDAQ	RMTI	Thu, Sep 28, 2017	89.65	94.60	87.23	93.72
4908	NASDAQ	RMTI	Wed, Sep 27, 2017	84.26	89.98	83.82	86.79
4907	NASDAQ	RMTI	Tue, Sep 26, 2017	84.26	87.23	83.05	83.71
4906	NASDAQ	RMTI	Mon, Sep 25, 2017	81.18	84.15	80.52	83.71
4905	NASDAQ	RMTI	Fri, Sep 22, 2017	76.23	81.73	75.20	81.18
4904	NASDAQ	RMTI	Thu, Sep 21, 2017	73.92	76.12	72.27	75.35
4903	NASDAQ	RMTI	Wed, Sep 20, 2017	73.15	74.47	72.60	74.14
4902	NASDAQ	RMTI	Tue, Sep 19, 2017	73.15	73.70	71.94	73.04
4901	NASDAQ	RMTI	Mon, Sep 18, 2017	70.62	74.47	70.21	72.93
4900	NASDAQ	RMTI	Fri, Sep 15, 2017	69.63	70.73	68.20	70.73
4899	NASDAQ	RMTI	Thu, Sep 14, 2017	66.66	70.73	66.22	69.30
4898	NASDAQ	RMTI	Wed, Sep 13, 2017	69.52	71.05	66.50	67.87
4897	NASDAQ	RMTI	Tue, Sep 12, 2017	69.96	71.06	69.08	69.63
4896	NASDAQ	RMTI	Mon, Sep 11, 2017	69.85	70.51	68.86	69.63
4895	NASDAQ	RMTI	Fri, Sep 8, 2017	69.08	70.73	68.97	69.19
4894	NASDAQ	RMTI	Thu, Sep 7, 2017	69.30	70.73	68.97	69.08
4893	NASDAQ	RMTI	Wed, Sep 6, 2017	71.50	72.82	69.08	69.52
4892	NASDAQ	RMTI	Tue, Sep 5, 2017	70.40	71.72	69.08	70.95
4891	NASDAQ	RMTI	Fri, Sep 1, 2017	70.07	71.28	68.75	70.40
4890	NASDAQ	RMTI	Thu, Aug 31, 2017	72.82	74.58	68.75	69.52
4889	NASDAQ	RMTI	Wed, Aug 30, 2017	72.60	73.62	71.61	72.38
4888	NASDAQ	RMTI	Tue, Aug 29, 2017	72.60	73.59	72.60	72.82
4887	NASDAQ	RMTI	Mon, Aug 28, 2017	73.04	74.06	72.68	73.15
4886	NASDAQ	RMTI	Fri, Aug 25, 2017	72.93	74.58	72.05	73.15
4885	NASDAQ	RMTI	Thu, Aug 24, 2017	73.15	73.70	72.71	72.93
4884	NASDAQ	RMTI	Wed, Aug 23, 2017	72.16	73.59	72.05	72.71
4883	NASDAQ	RMTI	Tue, Aug 22, 2017	68.64	75.13	68.64	73.15
4882	NASDAQ	RMTI	Mon, Aug 21, 2017	68.86	70.40	68.31	69.41
4881	NASDAQ	RMTI	Fri, Aug 18, 2017	67.21	70.40	67.21	69.19
4880	NASDAQ	RMTI	Thu, Aug 17, 2017	70.18	71.39	67.65	68.20
4879	NASDAQ	RMTI	Wed, Aug 16, 2017	70.73	73.48	70.29	70.73
4878	NASDAQ	RMTI	Tue, Aug 15, 2017	72.82	72.93	69.96	70.51
4877	NASDAQ	RMTI	Mon, Aug 14, 2017	69.96	73.48	67.65	72.05
4876	NASDAQ	RMTI	Fri, Aug 11, 2017	70.95	71.50	67.76	68.64
4875	NASDAQ	RMTI	Thu, Aug 10, 2017	68.20	74.02	66.00	70.07
4874	NASDAQ	RMTI	Wed, Aug 9, 2017	71.39	75.08	70.73	74.58
4873	NASDAQ	RMTI	Tue, Aug 8, 2017	72.60	74.25	72.60	73.15
4872	NASDAQ	RMTI	Mon, Aug 7, 2017	69.63	75.35	69.63	73.04
4871	NASDAQ	RMTI	Fri, Aug 4, 2017	69.30	70.73	67.54	69.52
4870	NASDAQ	RMTI	Thu, Aug 3, 2017	73.92	74.91	68.97	69.63
4869	NASDAQ	RMTI	Wed, Aug 2, 2017	76.78	76.89	73.81	73.92
4868	NASDAQ	RMTI	Tue, Aug 1, 2017	78.54	80.47	75.02	76.78
4867	NASDAQ	RMTI	Mon, Jul 31, 2017	78.43	81.07	77.33	78.43
4866	NASDAQ	RMTI	Fri, Jul 28, 2017	77.33	80.29	77.33	78.76
4865	NASDAQ	RMTI	Thu, Jul 27, 2017	81.07	81.07	77.00	77.66
4864	NASDAQ	RMTI	Wed, Jul 26, 2017	81.95	83.38	80.19	80.85
4863	NASDAQ	RMTI	Tue, Jul 25, 2017	80.52	83.93	79.97	82.39
4862	NASDAQ	RMTI	Mon, Jul 24, 2017	79.64	80.96	79.53	80.30
4861	NASDAQ	RMTI	Fri, Jul 21, 2017	80.63	82.06	79.31	79.97
4860	NASDAQ	RMTI	Thu, Jul 20, 2017	78.10	80.85	77.43	79.75
4859	NASDAQ	RMTI	Wed, Jul 19, 2017	80.74	81.73	77.66	78.43
4858	NASDAQ	RMTI	Tue, Jul 18, 2017	82.94	83.95	80.30	80.52
4857	NASDAQ	RMTI	Mon, Jul 17, 2017	84.59	86.35	82.61	83.05
4856	NASDAQ	RMTI	Fri, Jul 14, 2017	85.03	85.15	83.82	84.70
4855	NASDAQ	RMTI	Thu, Jul 13, 2017	87.12	87.56	84.04	85.36
4854	NASDAQ	RMTI	Wed, Jul 12, 2017	87.23	88.33	86.02	87.34
4853	NASDAQ	RMTI	Tue, Jul 11, 2017	86.24	89.10	83.44	86.46
4852	NASDAQ	RMTI	Mon, Jul 10, 2017	87.01	88.72	85.25	86.35
4851	NASDAQ	RMTI	Fri, Jul 7, 2017	84.15	87.67	84.15	87.23
4850	NASDAQ	RMTI	Thu, Jul 6, 2017	85.25	86.90	82.61	84.70
4849	NASDAQ	RMTI	Wed, Jul 5, 2017	83.71	87.67	83.71	86.35
4848	NASDAQ	RMTI	Mon, Jul 3, 2017	87.56	89.71	85.69	86.90
4847	NASDAQ	RMTI	Fri, Jun 30, 2017	90.42	91.41	87.01	87.23
4846	NASDAQ	RMTI	Thu, Jun 29, 2017	92.40	92.62	86.46	88.99
4845	NASDAQ	RMTI	Wed, Jun 28, 2017	90.75	93.50	89.98	92.18
4844	NASDAQ	RMTI	Tue, Jun 27, 2017	91.30	93.50	89.76	90.20
4843	NASDAQ	RMTI	Mon, Jun 26, 2017	92.51	93.72	90.09	91.74
4842	NASDAQ	RMTI	Fri, Jun 23, 2017	90.31	94.71	89.43	93.72
4841	NASDAQ	RMTI	Thu, Jun 22, 2017	89.98	92.07	89.98	90.75
4840	NASDAQ	RMTI	Wed, Jun 21, 2017	88.99	91.30	88.55	90.09
4839	NASDAQ	RMTI	Tue, Jun 20, 2017	88.88	90.42	87.34	88.66
4838	NASDAQ	RMTI	Mon, Jun 19, 2017	86.02	88.88	85.50	88.66
4837	NASDAQ	RMTI	Fri, Jun 16, 2017	85.25	87.56	83.16	85.69
4836	NASDAQ	RMTI	Thu, Jun 15, 2017	87.56	88.44	84.81	86.68
4835	NASDAQ	RMTI	Wed, Jun 14, 2017	88.33	90.75	87.34	88.44
4834	NASDAQ	RMTI	Tue, Jun 13, 2017	88.00	89.21	86.79	88.33
4833	NASDAQ	RMTI	Mon, Jun 12, 2017	83.82	88.99	83.82	87.56
4832	NASDAQ	RMTI	Fri, Jun 9, 2017	86.57	88.88	80.85	84.26
4831	NASDAQ	RMTI	Thu, Jun 8, 2017	84.15	89.21	84.15	87.67
4830	NASDAQ	RMTI	Wed, Jun 7, 2017	82.17	85.58	80.52	84.26
4829	NASDAQ	RMTI	Tue, Jun 6, 2017	80.85	82.94	80.30	81.95
4828	NASDAQ	RMTI	Mon, Jun 5, 2017	80.52	82.39	79.09	81.40
4827	NASDAQ	RMTI	Fri, Jun 2, 2017	77.88	80.08	77.22	79.86
4826	NASDAQ	RMTI	Thu, Jun 1, 2017	79.09	80.30	77.00	77.66
4825	NASDAQ	RMTI	Wed, May 31, 2017	78.87	80.30	76.89	78.76
4824	NASDAQ	RMTI	Tue, May 30, 2017	80.74	81.18	76.23	78.87
4823	NASDAQ	RMTI	Fri, May 26, 2017	82.06	82.06	79.31	80.63
4822	NASDAQ	RMTI	Thu, May 25, 2017	78.21	82.72	77.65	82.28
4821	NASDAQ	RMTI	Wed, May 24, 2017	73.81	78.98	73.81	78.10
4820	NASDAQ	RMTI	Tue, May 23, 2017	73.04	74.56	72.27	73.81
4819	NASDAQ	RMTI	Mon, May 22, 2017	74.69	74.86	72.05	72.93
4818	NASDAQ	RMTI	Fri, May 19, 2017	72.16	76.34	72.16	74.47
4817	NASDAQ	RMTI	Thu, May 18, 2017	70.29	72.60	70.29	72.16
4816	NASDAQ	RMTI	Wed, May 17, 2017	71.83	72.49	70.73	70.95
4815	NASDAQ	RMTI	Tue, May 16, 2017	73.37	74.14	71.66	73.26
4814	NASDAQ	RMTI	Mon, May 15, 2017	72.93	74.47	72.38	73.37
4813	NASDAQ	RMTI	Fri, May 12, 2017	76.01	76.89	72.93	72.93
4812	NASDAQ	RMTI	Thu, May 11, 2017	78.54	82.28	76.60	76.67
4811	NASDAQ	RMTI	Wed, May 10, 2017	84.70	84.70	78.21	79.20
4810	NASDAQ	RMTI	Tue, May 9, 2017	80.30	84.14	79.31	83.16
4809	NASDAQ	RMTI	Mon, May 8, 2017	82.39	82.61	78.10	80.19
4808	NASDAQ	RMTI	Fri, May 5, 2017	84.48	85.58	81.95	82.50
4807	NASDAQ	RMTI	Thu, May 4, 2017	85.58	87.01	83.71	86.68
4806	NASDAQ	RMTI	Wed, May 3, 2017	92.40	93.17	84.81	85.14
4805	NASDAQ	RMTI	Tue, May 2, 2017	97.46	97.46	93.50	93.83
4804	NASDAQ	RMTI	Mon, May 1, 2017	94.93	98.78	93.61	97.02
4803	NASDAQ	RMTI	Fri, Apr 28, 2017	94.82	97.24	94.27	94.60
4802	NASDAQ	RMTI	Thu, Apr 27, 2017	94.93	98.64	92.18	94.82
4801	NASDAQ	RMTI	Wed, Apr 26, 2017	92.29	97.68	90.75	95.04
4800	NASDAQ	RMTI	Tue, Apr 25, 2017	88.44	92.84	87.23	91.96
4799	NASDAQ	RMTI	Mon, Apr 24, 2017	90.75	92.84	86.02	87.89
4798	NASDAQ	RMTI	Fri, Apr 21, 2017	94.27	95.15	83.82	88.99
4797	NASDAQ	RMTI	Thu, Apr 20, 2017	86.46	95.15	84.70	92.62
4796	NASDAQ	RMTI	Wed, Apr 19, 2017	77.00	88.00	77.00	86.35
4795	NASDAQ	RMTI	Tue, Apr 18, 2017	72.60	79.75	71.83	77.00
4794	NASDAQ	RMTI	Mon, Apr 17, 2017	67.10	72.93	67.10	72.71
4793	NASDAQ	RMTI	Thu, Apr 13, 2017	68.20	69.30	66.55	66.77
4792	NASDAQ	RMTI	Wed, Apr 12, 2017	68.42	69.63	67.87	68.31
4791	NASDAQ	RMTI	Tue, Apr 11, 2017	68.53	70.18	68.09	68.64
4790	NASDAQ	RMTI	Mon, Apr 10, 2017	70.62	72.16	68.15	68.31
4789	NASDAQ	RMTI	Fri, Apr 7, 2017	69.19	70.84	68.20	70.29
4788	NASDAQ	RMTI	Thu, Apr 6, 2017	68.20	69.30	66.39	69.30
4787	NASDAQ	RMTI	Wed, Apr 5, 2017	69.41	71.17	67.65	67.87
4786	NASDAQ	RMTI	Tue, Apr 4, 2017	68.75	70.40	67.76	68.64
4785	NASDAQ	RMTI	Mon, Apr 3, 2017	69.30	71.17	67.55	68.53
4784	NASDAQ	RMTI	Fri, Mar 31, 2017	67.43	69.41	65.12	68.86
4783	NASDAQ	RMTI	Thu, Mar 30, 2017	69.08	70.40	67.10	67.54
4782	NASDAQ	RMTI	Wed, Mar 29, 2017	73.81	74.25	68.97	69.30
4781	NASDAQ	RMTI	Tue, Mar 28, 2017	70.18	74.69	69.52	72.93
4780	NASDAQ	RMTI	Mon, Mar 27, 2017	66.00	70.95	65.67	69.63
4779	NASDAQ	RMTI	Fri, Mar 24, 2017	66.55	67.32	64.02	66.55
4778	NASDAQ	RMTI	Thu, Mar 23, 2017	64.68	66.88	64.02	64.68
4777	NASDAQ	RMTI	Wed, Mar 22, 2017	62.70	65.45	62.26	65.34
4776	NASDAQ	RMTI	Tue, Mar 21, 2017	66.99	67.21	61.89	62.70
4775	NASDAQ	RMTI	Mon, Mar 20, 2017	66.77	68.31	66.11	66.55
4774	NASDAQ	RMTI	Fri, Mar 17, 2017	64.13	68.19	64.13	66.66
4773	NASDAQ	RMTI	Thu, Mar 16, 2017	64.90	68.20	59.07	66.44
4772	NASDAQ	RMTI	Wed, Mar 15, 2017	60.39	61.93	59.18	61.60
4771	NASDAQ	RMTI	Tue, Mar 14, 2017	64.57	65.64	59.95	60.39
4770	NASDAQ	RMTI	Mon, Mar 13, 2017	64.02	65.77	63.69	65.12
4769	NASDAQ	RMTI	Fri, Mar 10, 2017	66.00	66.00	63.80	64.57
4768	NASDAQ	RMTI	Thu, Mar 9, 2017	66.55	67.32	65.40	65.67
4767	NASDAQ	RMTI	Wed, Mar 8, 2017	65.56	67.87	65.40	66.11
4766	NASDAQ	RMTI	Tue, Mar 7, 2017	65.45	66.99	64.46	65.45
4765	NASDAQ	RMTI	Mon, Mar 6, 2017	65.45	67.54	64.35	65.89
4764	NASDAQ	RMTI	Fri, Mar 3, 2017	66.11	68.64	65.45	66.00
4763	NASDAQ	RMTI	Thu, Mar 2, 2017	65.45	67.87	65.34	66.39
4762	NASDAQ	RMTI	Wed, Mar 1, 2017	66.77	66.99	65.12	65.89
4761	NASDAQ	RMTI	Tue, Feb 28, 2017	68.20	69.72	65.34	65.34
4760	NASDAQ	RMTI	Mon, Feb 27, 2017	67.32	71.06	67.32	68.86
4759	NASDAQ	RMTI	Fri, Feb 24, 2017	65.45	67.43	65.23	66.77
4758	NASDAQ	RMTI	Thu, Feb 23, 2017	64.46	65.89	63.80	65.84
4757	NASDAQ	RMTI	Wed, Feb 22, 2017	64.13	65.34	63.25	64.57
4756	NASDAQ	RMTI	Tue, Feb 21, 2017	65.34	66.99	62.92	64.13
4755	NASDAQ	RMTI	Fri, Feb 17, 2017	66.00	67.10	65.35	66.00
4754	NASDAQ	RMTI	Thu, Feb 16, 2017	67.43	68.31	65.34	66.22
4753	NASDAQ	RMTI	Wed, Feb 15, 2017	67.43	70.07	66.66	67.98
4752	NASDAQ	RMTI	Tue, Feb 14, 2017	65.23	68.64	65.23	67.87
4751	NASDAQ	RMTI	Mon, Feb 13, 2017	65.34	66.00	64.35	65.67
4750	NASDAQ	RMTI	Fri, Feb 10, 2017	64.68	65.89	63.47	64.68
4749	NASDAQ	RMTI	Thu, Feb 9, 2017	67.76	69.52	63.69	64.24
4748	NASDAQ	RMTI	Wed, Feb 8, 2017	66.99	69.63	66.23	68.09
4747	NASDAQ	RMTI	Tue, Feb 7, 2017	66.88	68.26	66.44	67.10
4746	NASDAQ	RMTI	Mon, Feb 6, 2017	66.66	68.97	65.89	66.99
4745	NASDAQ	RMTI	Fri, Feb 3, 2017	65.45	67.87	63.80	67.76
4744	NASDAQ	RMTI	Thu, Feb 2, 2017	62.81	65.12	62.70	64.79
4743	NASDAQ	RMTI	Wed, Feb 1, 2017	64.35	65.35	62.26	62.92
4742	NASDAQ	RMTI	Tue, Jan 31, 2017	60.72	64.13	60.72	63.91
4741	NASDAQ	RMTI	Mon, Jan 30, 2017	61.49	61.49	57.97	61.05
4740	NASDAQ	RMTI	Fri, Jan 27, 2017	60.83	62.59	58.96	61.71
4739	NASDAQ	RMTI	Thu, Jan 26, 2017	61.82	62.92	60.02	60.83
4738	NASDAQ	RMTI	Wed, Jan 25, 2017	59.40	62.15	58.96	61.49
4737	NASDAQ	RMTI	Tue, Jan 24, 2017	57.75	59.84	56.10	59.29
4736	NASDAQ	RMTI	Mon, Jan 23, 2017	59.95	60.28	55.66	57.97
4735	NASDAQ	RMTI	Fri, Jan 20, 2017	63.47	63.47	60.06	60.28
4734	NASDAQ	RMTI	Thu, Jan 19, 2017	63.14	64.68	62.48	62.70
4733	NASDAQ	RMTI	Wed, Jan 18, 2017	64.13	65.34	62.15	62.70
4732	NASDAQ	RMTI	Tue, Jan 17, 2017	65.01	66.39	61.49	63.91
4731	NASDAQ	RMTI	Fri, Jan 13, 2017	68.42	69.41	65.89	66.77
4730	NASDAQ	RMTI	Thu, Jan 12, 2017	69.63	69.96	66.88	68.42
4729	NASDAQ	RMTI	Wed, Jan 11, 2017	70.62	71.28	68.53	70.51
4728	NASDAQ	RMTI	Tue, Jan 10, 2017	68.64	71.28	68.09	70.95
4727	NASDAQ	RMTI	Mon, Jan 9, 2017	71.61	72.27	68.31	68.42
4726	NASDAQ	RMTI	Fri, Jan 6, 2017	72.38	74.14	71.50	71.72
4725	NASDAQ	RMTI	Thu, Jan 5, 2017	74.69	74.80	71.61	71.61
4724	NASDAQ	RMTI	Wed, Jan 4, 2017	70.84	74.80	70.84	74.58
4723	NASDAQ	RMTI	Tue, Jan 3, 2017	72.60	73.14	69.63	70.84
4722	NASDAQ	RMTI	Fri, Dec 30, 2016	70.62	72.93	70.62	72.05
4721	NASDAQ	RMTI	Thu, Dec 29, 2016	71.28	74.03	70.40	71.17
4720	NASDAQ	RMTI	Wed, Dec 28, 2016	71.50	73.04	68.97	71.50
4719	NASDAQ	RMTI	Tue, Dec 27, 2016	70.73	74.25	70.40	72.38
4718	NASDAQ	RMTI	Fri, Dec 23, 2016	69.19	72.60	69.19	70.84
4717	NASDAQ	RMTI	Thu, Dec 22, 2016	68.75	70.51	67.32	69.19
4716	NASDAQ	RMTI	Wed, Dec 21, 2016	70.95	70.95	68.70	68.75
4715	NASDAQ	RMTI	Tue, Dec 20, 2016	71.06	72.71	70.40	71.28
4714	NASDAQ	RMTI	Mon, Dec 19, 2016	71.72	74.03	70.40	70.73
4713	NASDAQ	RMTI	Fri, Dec 16, 2016	72.27	74.91	70.95	72.27
4712	NASDAQ	RMTI	Thu, Dec 15, 2016	73.15	74.47	70.62	71.72
4711	NASDAQ	RMTI	Wed, Dec 14, 2016	77.44	78.05	71.61	72.60
4710	NASDAQ	RMTI	Tue, Dec 13, 2016	83.82	84.92	76.78	77.44
4709	NASDAQ	RMTI	Mon, Dec 12, 2016	88.66	89.23	82.95	84.37
4708	NASDAQ	RMTI	Fri, Dec 9, 2016	83.60	92.07	82.94	88.66
4707	NASDAQ	RMTI	Thu, Dec 8, 2016	78.76	84.37	78.43	84.04
4706	NASDAQ	RMTI	Wed, Dec 7, 2016	76.78	80.30	75.88	79.42
4705	NASDAQ	RMTI	Tue, Dec 6, 2016	75.46	79.20	75.35	77.33
4704	NASDAQ	RMTI	Mon, Dec 5, 2016	72.16	75.35	71.72	75.35
4703	NASDAQ	RMTI	Fri, Dec 2, 2016	73.04	73.92	71.28	71.61
4702	NASDAQ	RMTI	Thu, Dec 1, 2016	71.50	74.69	70.29	72.71
4701	NASDAQ	RMTI	Wed, Nov 30, 2016	70.07	73.70	70.07	71.50
4700	NASDAQ	RMTI	Tue, Nov 29, 2016	69.74	73.37	69.55	71.50
4699	NASDAQ	RMTI	Mon, Nov 28, 2016	70.95	71.94	68.86	69.19
4698	NASDAQ	RMTI	Fri, Nov 25, 2016	71.83	73.04	70.51	71.06
4697	NASDAQ	RMTI	Wed, Nov 23, 2016	66.11	72.60	66.11	71.28
4696	NASDAQ	RMTI	Tue, Nov 22, 2016	72.27	73.37	65.89	67.43
4695	NASDAQ	RMTI	Mon, Nov 21, 2016	72.71	73.15	68.64	72.16
4694	NASDAQ	RMTI	Fri, Nov 18, 2016	69.85	71.50	68.75	70.95
4693	NASDAQ	RMTI	Thu, Nov 17, 2016	66.99	70.40	65.45	69.19
4692	NASDAQ	RMTI	Wed, Nov 16, 2016	62.92	66.77	61.82	66.22
4691	NASDAQ	RMTI	Tue, Nov 15, 2016	62.59	64.24	61.38	63.03
4690	NASDAQ	RMTI	Mon, Nov 14, 2016	63.29	64.24	60.94	62.70
4689	NASDAQ	RMTI	Fri, Nov 11, 2016	56.65	60.28	55.11	60.17
4688	NASDAQ	RMTI	Thu, Nov 10, 2016	55.00	58.30	53.90	56.21
4687	NASDAQ	RMTI	Wed, Nov 9, 2016	49.06	54.67	47.41	54.01
4686	NASDAQ	RMTI	Tue, Nov 8, 2016	44.00	50.27	39.05	49.61
4685	NASDAQ	RMTI	Mon, Nov 7, 2016	64.02	64.52	62.04	62.26
4684	NASDAQ	RMTI	Fri, Nov 4, 2016	60.83	63.80	60.06	62.37
4683	NASDAQ	RMTI	Thu, Nov 3, 2016	62.59	63.25	59.95	60.50
4682	NASDAQ	RMTI	Wed, Nov 2, 2016	65.01	65.34	62.26	62.37
4681	NASDAQ	RMTI	Tue, Nov 1, 2016	63.69	65.45	62.81	64.68
4680	NASDAQ	RMTI	Mon, Oct 31, 2016	62.04	64.24	60.06	63.91
4679	NASDAQ	RMTI	Fri, Oct 28, 2016	62.70	64.34	61.16	62.37
4678	NASDAQ	RMTI	Thu, Oct 27, 2016	63.14	63.91	62.37	63.03
4677	NASDAQ	RMTI	Wed, Oct 26, 2016	64.35	64.35	62.15	62.70
4676	NASDAQ	RMTI	Tue, Oct 25, 2016	65.78	66.66	64.13	64.79
4675	NASDAQ	RMTI	Mon, Oct 24, 2016	67.65	68.20	66.11	66.44
4674	NASDAQ	RMTI	Fri, Oct 21, 2016	65.67	69.63	65.46	66.99
4673	NASDAQ	RMTI	Thu, Oct 20, 2016	65.45	66.55	63.91	66.44
4672	NASDAQ	RMTI	Wed, Oct 19, 2016	64.46	66.99	62.96	65.45
4671	NASDAQ	RMTI	Tue, Oct 18, 2016	63.14	65.01	62.70	64.13
4670	NASDAQ	RMTI	Mon, Oct 17, 2016	66.66	67.10	62.70	63.14
4669	NASDAQ	RMTI	Fri, Oct 14, 2016	69.08	70.73	66.55	66.55
4668	NASDAQ	RMTI	Thu, Oct 13, 2016	70.18	71.39	68.86	68.97
4667	NASDAQ	RMTI	Wed, Oct 12, 2016	72.16	73.15	69.57	70.62
4666	NASDAQ	RMTI	Tue, Oct 11, 2016	74.69	74.80	68.97	71.61
4665	NASDAQ	RMTI	Mon, Oct 10, 2016	73.59	75.46	73.59	75.13
4664	NASDAQ	RMTI	Fri, Oct 7, 2016	72.49	74.53	72.49	73.37
4663	NASDAQ	RMTI	Thu, Oct 6, 2016	74.25	74.80	72.49	72.71
4662	NASDAQ	RMTI	Wed, Oct 5, 2016	74.36	78.10	74.25	74.58
4661	NASDAQ	RMTI	Tue, Oct 4, 2016	73.92	75.02	72.60	74.36
4660	NASDAQ	RMTI	Mon, Oct 3, 2016	73.70	74.47	71.94	74.14
4659	NASDAQ	RMTI	Fri, Sep 30, 2016	71.83	74.14	69.96	73.70
4658	NASDAQ	RMTI	Thu, Sep 29, 2016	72.93	73.81	70.95	71.06
4657	NASDAQ	RMTI	Wed, Sep 28, 2016	72.71	73.59	71.61	72.38
4656	NASDAQ	RMTI	Tue, Sep 27, 2016	70.18	74.03	70.18	73.04
4655	NASDAQ	RMTI	Mon, Sep 26, 2016	72.27	74.14	70.07	70.18
4654	NASDAQ	RMTI	Fri, Sep 23, 2016	75.35	75.96	72.71	72.71
4653	NASDAQ	RMTI	Thu, Sep 22, 2016	72.05	76.84	68.97	74.91
4652	NASDAQ	RMTI	Wed, Sep 21, 2016	74.03	74.25	69.53	72.05
4651	NASDAQ	RMTI	Tue, Sep 20, 2016	75.46	75.79	73.70	73.81
4650	NASDAQ	RMTI	Mon, Sep 19, 2016	75.13	76.12	74.03	75.46
4649	NASDAQ	RMTI	Fri, Sep 16, 2016	76.23	76.40	74.25	75.35
4648	NASDAQ	RMTI	Thu, Sep 15, 2016	75.24	76.67	74.36	76.01
4647	NASDAQ	RMTI	Wed, Sep 14, 2016	76.34	77.66	74.14	74.58
4646	NASDAQ	RMTI	Tue, Sep 13, 2016	77.44	78.10	74.69	76.56
4645	NASDAQ	RMTI	Mon, Sep 12, 2016	77.22	78.10	74.80	77.99
4644	NASDAQ	RMTI	Fri, Sep 9, 2016	77.88	79.53	77.33	77.33
4643	NASDAQ	RMTI	Thu, Sep 8, 2016	77.99	79.75	77.00	79.09
4642	NASDAQ	RMTI	Wed, Sep 7, 2016	77.77	80.06	77.44	78.43
4641	NASDAQ	RMTI	Tue, Sep 6, 2016	79.31	80.19	77.44	78.21
4640	NASDAQ	RMTI	Fri, Sep 2, 2016	79.31	80.19	77.22	79.31
4639	NASDAQ	RMTI	Thu, Sep 1, 2016	79.75	80.66	78.21	79.42
4638	NASDAQ	RMTI	Wed, Aug 31, 2016	79.42	80.41	78.32	79.86
4637	NASDAQ	RMTI	Tue, Aug 30, 2016	78.21	80.30	78.21	80.08
4636	NASDAQ	RMTI	Mon, Aug 29, 2016	79.09	79.75	78.07	78.65
4635	NASDAQ	RMTI	Fri, Aug 26, 2016	77.00	79.09	75.90	78.54
4634	NASDAQ	RMTI	Thu, Aug 25, 2016	78.65	78.87	75.57	76.78
4633	NASDAQ	RMTI	Wed, Aug 24, 2016	79.09	81.18	78.32	78.76
4632	NASDAQ	RMTI	Tue, Aug 23, 2016	79.86	80.74	78.65	79.75
4631	NASDAQ	RMTI	Mon, Aug 22, 2016	79.64	81.96	78.10	79.42
4630	NASDAQ	RMTI	Fri, Aug 19, 2016	82.17	84.48	78.87	79.42
4629	NASDAQ	RMTI	Thu, Aug 18, 2016	79.64	82.39	79.20	81.07
4628	NASDAQ	RMTI	Wed, Aug 17, 2016	80.41	81.40	77.77	79.53
4627	NASDAQ	RMTI	Tue, Aug 16, 2016	81.29	82.50	79.86	80.52
4626	NASDAQ	RMTI	Mon, Aug 15, 2016	80.63	83.38	79.20	81.51
4625	NASDAQ	RMTI	Fri, Aug 12, 2016	79.31	81.29	77.77	80.30
4624	NASDAQ	RMTI	Thu, Aug 11, 2016	77.77	79.42	76.78	79.20
4623	NASDAQ	RMTI	Wed, Aug 10, 2016	79.31	80.30	77.66	77.66
4622	NASDAQ	RMTI	Tue, Aug 9, 2016	83.05	84.37	77.55	79.53
4621	NASDAQ	RMTI	Mon, Aug 8, 2016	87.45	87.45	81.29	82.61
4620	NASDAQ	RMTI	Fri, Aug 5, 2016	85.58	88.11	85.58	87.34
4619	NASDAQ	RMTI	Thu, Aug 4, 2016	84.70	87.88	84.70	85.58
4618	NASDAQ	RMTI	Wed, Aug 3, 2016	82.94	86.24	82.94	85.25
4617	NASDAQ	RMTI	Tue, Aug 2, 2016	85.47	85.94	83.49	83.93
4616	NASDAQ	RMTI	Mon, Aug 1, 2016	88.33	88.66	84.43	85.58
4615	NASDAQ	RMTI	Fri, Jul 29, 2016	88.99	89.54	87.83	88.55
4614	NASDAQ	RMTI	Thu, Jul 28, 2016	89.10	89.65	87.78	89.10
4613	NASDAQ	RMTI	Wed, Jul 27, 2016	87.34	89.65	87.34	89.21
4612	NASDAQ	RMTI	Tue, Jul 26, 2016	84.37	88.22	84.37	87.67
4611	NASDAQ	RMTI	Mon, Jul 25, 2016	87.12	87.82	84.37	84.92
4610	NASDAQ	RMTI	Fri, Jul 22, 2016	88.22	89.54	86.13	87.78
4609	NASDAQ	RMTI	Thu, Jul 21, 2016	88.00	90.20	87.34	88.00
4608	NASDAQ	RMTI	Wed, Jul 20, 2016	84.48	89.43	83.60	87.78
4607	NASDAQ	RMTI	Tue, Jul 19, 2016	85.25	85.80	82.64	84.04
4606	NASDAQ	RMTI	Mon, Jul 18, 2016	85.03	86.13	84.04	85.69
4605	NASDAQ	RMTI	Fri, Jul 15, 2016	85.69	86.35	83.82	85.03
4604	NASDAQ	RMTI	Thu, Jul 14, 2016	88.99	89.32	85.03	85.69
4603	NASDAQ	RMTI	Wed, Jul 13, 2016	91.41	92.29	88.33	88.44
4602	NASDAQ	RMTI	Tue, Jul 12, 2016	89.32	92.95	88.99	90.86
4601	NASDAQ	RMTI	Mon, Jul 11, 2016	89.54	90.53	87.67	89.10
4600	NASDAQ	RMTI	Fri, Jul 8, 2016	85.80	89.87	85.80	88.66
4599	NASDAQ	RMTI	Thu, Jul 7, 2016	83.38	86.57	83.38	85.80
4598	NASDAQ	RMTI	Wed, Jul 6, 2016	82.61	84.37	81.29	83.16
4597	NASDAQ	RMTI	Tue, Jul 5, 2016	87.56	87.62	82.17	82.61
4596	NASDAQ	RMTI	Fri, Jul 1, 2016	83.05	89.10	81.84	87.78
4595	NASDAQ	RMTI	Thu, Jun 30, 2016	84.92	88.00	80.74	83.27
4594	NASDAQ	RMTI	Wed, Jun 29, 2016	80.19	86.46	79.20	85.47
4593	NASDAQ	RMTI	Tue, Jun 28, 2016	78.76	83.05	78.41	79.53
4592	NASDAQ	RMTI	Mon, Jun 27, 2016	78.98	81.02	76.34	78.65
4591	NASDAQ	RMTI	Fri, Jun 24, 2016	77.55	81.40	77.11	80.63
4590	NASDAQ	RMTI	Thu, Jun 23, 2016	77.77	82.83	77.66	81.84
4589	NASDAQ	RMTI	Wed, Jun 22, 2016	82.06	84.04	79.53	79.64
4588	NASDAQ	RMTI	Tue, Jun 21, 2016	87.23	87.67	80.30	82.50
4587	NASDAQ	RMTI	Mon, Jun 20, 2016	87.78	90.80	86.79	87.12
4586	NASDAQ	RMTI	Fri, Jun 17, 2016	89.10	91.96	86.79	87.12
4585	NASDAQ	RMTI	Thu, Jun 16, 2016	91.85	91.85	86.68	89.32
4584	NASDAQ	RMTI	Wed, Jun 15, 2016	94.05	95.48	91.96	92.18
4583	NASDAQ	RMTI	Tue, Jun 14, 2016	93.61	95.89	91.52	94.05
4582	NASDAQ	RMTI	Mon, Jun 13, 2016	96.69	98.23	92.68	94.71
4581	NASDAQ	RMTI	Fri, Jun 10, 2016	98.67	103.76	96.81	97.35
4580	NASDAQ	RMTI	Thu, Jun 9, 2016	105.82	109.34	102.85	103.51
4579	NASDAQ	RMTI	Wed, Jun 8, 2016	105.49	108.90	105.49	106.48
4578	NASDAQ	RMTI	Tue, Jun 7, 2016	105.82	107.14	103.29	106.04
4577	NASDAQ	RMTI	Mon, Jun 6, 2016	107.25	109.12	101.75	107.03
4576	NASDAQ	RMTI	Fri, Jun 3, 2016	110.11	116.38	107.25	108.02
4575	NASDAQ	RMTI	Thu, Jun 2, 2016	106.70	116.05	106.70	110.44
4574	NASDAQ	RMTI	Wed, Jun 1, 2016	105.71	111.10	100.76	107.69
4573	NASDAQ	RMTI	Tue, May 31, 2016	101.86	107.14	101.86	105.49
4572	NASDAQ	RMTI	Fri, May 27, 2016	102.08	104.61	101.64	102.85
4571	NASDAQ	RMTI	Thu, May 26, 2016	101.97	104.50	99.55	101.92
4570	NASDAQ	RMTI	Wed, May 25, 2016	106.15	106.15	99.55	102.63
4569	NASDAQ	RMTI	Tue, May 24, 2016	102.30	107.03	101.86	104.83
4568	NASDAQ	RMTI	Mon, May 23, 2016	105.71	107.58	98.67	102.74
4567	NASDAQ	RMTI	Fri, May 20, 2016	96.80	108.79	91.52	106.92
4566	NASDAQ	RMTI	Thu, May 19, 2016	92.51	97.79	91.19	96.58
4565	NASDAQ	RMTI	Wed, May 18, 2016	92.07	93.72	90.86	93.39
4564	NASDAQ	RMTI	Tue, May 17, 2016	96.80	98.01	91.85	92.40
4563	NASDAQ	RMTI	Mon, May 16, 2016	93.50	97.79	92.51	97.35
4562	NASDAQ	RMTI	Fri, May 13, 2016	87.34	93.83	86.35	93.72
4561	NASDAQ	RMTI	Thu, May 12, 2016	93.06	94.60	84.15	88.00
4560	NASDAQ	RMTI	Wed, May 11, 2016	77.88	94.27	75.46	92.95
4559	NASDAQ	RMTI	Tue, May 10, 2016	77.11	81.40	75.52	80.52
4558	NASDAQ	RMTI	Mon, May 9, 2016	77.55	83.71	77.11	77.66
4557	NASDAQ	RMTI	Fri, May 6, 2016	83.82	84.04	77.33	77.99
4556	NASDAQ	RMTI	Thu, May 5, 2016	84.70	86.79	82.61	85.58
4555	NASDAQ	RMTI	Wed, May 4, 2016	95.04	95.04	83.16	84.04
4554	NASDAQ	RMTI	Tue, May 3, 2016	100.65	105.82	98.01	98.45
4553	NASDAQ	RMTI	Mon, May 2, 2016	102.63	106.99	100.65	101.42
4552	NASDAQ	RMTI	Fri, Apr 29, 2016	106.15	108.79	99.22	101.75
4551	NASDAQ	RMTI	Thu, Apr 28, 2016	106.48	114.40	104.61	107.36
4550	NASDAQ	RMTI	Wed, Apr 27, 2016	105.71	107.47	103.07	106.59
4549	NASDAQ	RMTI	Tue, Apr 26, 2016	105.16	110.00	101.97	106.81
4548	NASDAQ	RMTI	Mon, Apr 25, 2016	98.45	101.75	94.82	100.21
4547	NASDAQ	RMTI	Fri, Apr 22, 2016	95.92	98.23	94.49	98.01
4546	NASDAQ	RMTI	Thu, Apr 21, 2016	96.25	97.24	93.96	95.70
4545	NASDAQ	RMTI	Wed, Apr 20, 2016	92.07	100.10	92.07	96.58
4544	NASDAQ	RMTI	Tue, Apr 19, 2016	98.12	98.12	90.97	91.96
4543	NASDAQ	RMTI	Mon, Apr 18, 2016	96.80	101.97	95.81	97.68
4542	NASDAQ	RMTI	Fri, Apr 15, 2016	91.41	98.89	91.41	97.68
4541	NASDAQ	RMTI	Thu, Apr 14, 2016	86.24	93.61	86.24	92.29
4540	NASDAQ	RMTI	Wed, Apr 13, 2016	82.61	87.56	81.73	87.01
4539	NASDAQ	RMTI	Tue, Apr 12, 2016	81.51	82.88	78.98	82.28
4538	NASDAQ	RMTI	Mon, Apr 11, 2016	81.40	82.72	79.59	80.30
4537	NASDAQ	RMTI	Fri, Apr 8, 2016	81.40	82.13	79.31	80.96
4536	NASDAQ	RMTI	Thu, Apr 7, 2016	82.39	84.70	78.98	81.07
4535	NASDAQ	RMTI	Wed, Apr 6, 2016	77.33	85.91	77.33	83.38
4534	NASDAQ	RMTI	Tue, Apr 5, 2016	77.22	77.22	77.22	77.33
4533	NASDAQ	RMTI	Mon, Apr 4, 2016	79.64	79.64	75.57	77.22
4532	NASDAQ	RMTI	Fri, Apr 1, 2016	81.95	81.95	77.55	78.76
4531	NASDAQ	RMTI	Thu, Mar 31, 2016	83.60	90.31	81.84	83.71
4530	NASDAQ	RMTI	Wed, Mar 30, 2016	79.53	84.04	77.77	83.71
4529	NASDAQ	RMTI	Tue, Mar 29, 2016	71.50	79.20	69.85	70.95
4528	NASDAQ	RMTI	Mon, Mar 28, 2016	70.62	71.83	69.19	70.73
4527	NASDAQ	RMTI	Thu, Mar 24, 2016	69.08	69.63	69.08	70.62
4526	NASDAQ	RMTI	Wed, Mar 23, 2016	73.48	76.78	68.75	69.08
4525	NASDAQ	RMTI	Tue, Mar 22, 2016	68.42	74.80	68.42	73.70
4524	NASDAQ	RMTI	Mon, Mar 21, 2016	69.85	72.60	66.55	69.30
4523	NASDAQ	RMTI	Fri, Mar 18, 2016	65.67	67.65	64.66	66.77
4522	NASDAQ	RMTI	Thu, Mar 17, 2016	65.12	65.99	60.50	64.90
4521	NASDAQ	RMTI	Wed, Mar 16, 2016	66.00	68.97	65.34	65.67
4520	NASDAQ	RMTI	Tue, Mar 15, 2016	72.49	72.49	72.49	66.66
4519	NASDAQ	RMTI	Mon, Mar 14, 2016	72.49	75.35	72.16	73.04
4518	NASDAQ	RMTI	Fri, Mar 11, 2016	68.75	73.81	67.65	73.26
4517	NASDAQ	RMTI	Thu, Mar 10, 2016	69.96	69.96	67.10	69.19
4516	NASDAQ	RMTI	Wed, Mar 9, 2016	69.41	69.41	69.41	69.19
4515	NASDAQ	RMTI	Tue, Mar 8, 2016	70.84	72.27	69.08	71.39
4514	NASDAQ	RMTI	Mon, Mar 7, 2016	67.65	71.50	66.77	71.39
4513	NASDAQ	RMTI	Fri, Mar 4, 2016	67.10	67.10	67.10	68.09
4512	NASDAQ	RMTI	Thu, Mar 3, 2016	68.53	68.53	68.53	69.30
4511	NASDAQ	RMTI	Wed, Mar 2, 2016	67.65	69.85	63.80	69.63
4510	NASDAQ	RMTI	Tue, Mar 1, 2016	76.45	77.00	76.45	69.41
4509	NASDAQ	RMTI	Mon, Feb 29, 2016	113.85	113.85	99.22	109.78
4508	NASDAQ	RMTI	Fri, Feb 26, 2016	97.13	115.50	97.13	109.78
4507	NASDAQ	RMTI	Thu, Feb 25, 2016	95.70	98.45	91.74	98.23
4506	NASDAQ	RMTI	Wed, Feb 24, 2016	101.42	101.42	91.41	95.26
4505	NASDAQ	RMTI	Tue, Feb 23, 2016	89.98	107.03	86.13	104.61
4504	NASDAQ	RMTI	Mon, Feb 22, 2016	91.74	91.74	84.15	86.57
4503	NASDAQ	RMTI	Fri, Feb 19, 2016	90.97	90.97	84.37	87.01
4502	NASDAQ	RMTI	Thu, Feb 18, 2016	92.62	93.28	87.34	88.66
4501	NASDAQ	RMTI	Wed, Feb 17, 2016	90.75	92.62	85.58	87.01
4500	NASDAQ	RMTI	Tue, Feb 16, 2016	78.10	94.93	75.90	86.79
4499	NASDAQ	RMTI	Fri, Feb 12, 2016	72.05	72.05	67.87	71.50
4498	NASDAQ	RMTI	Thu, Feb 11, 2016	66.77	70.29	65.91	70.18
4497	NASDAQ	RMTI	Wed, Feb 10, 2016	69.74	74.14	68.26	68.86
4496	NASDAQ	RMTI	Tue, Feb 9, 2016	63.91	70.07	60.17	69.08
4495	NASDAQ	RMTI	Mon, Feb 8, 2016	68.97	70.90	63.58	64.35
4494	NASDAQ	RMTI	Fri, Feb 5, 2016	70.18	70.73	67.32	68.53
4493	NASDAQ	RMTI	Thu, Feb 4, 2016	69.19	75.24	69.19	70.84
4492	NASDAQ	RMTI	Wed, Feb 3, 2016	70.51	71.39	66.00	69.74
4491	NASDAQ	RMTI	Tue, Feb 2, 2016	70.62	71.06	65.56	69.41
4490	NASDAQ	RMTI	Mon, Feb 1, 2016	67.76	72.16	64.90	70.95
4489	NASDAQ	RMTI	Fri, Jan 29, 2016	73.59	76.12	67.65	68.86
4488	NASDAQ	RMTI	Thu, Jan 28, 2016	79.20	79.20	70.84	73.26
4487	NASDAQ	RMTI	Wed, Jan 27, 2016	77.88	80.52	75.90	76.89
4486	NASDAQ	RMTI	Tue, Jan 26, 2016	83.60	84.15	76.78	78.21
4485	NASDAQ	RMTI	Mon, Jan 25, 2016	81.07	85.42	80.63	83.05
4484	NASDAQ	RMTI	Fri, Jan 22, 2016	82.06	83.49	77.22	81.51
4483	NASDAQ	RMTI	Thu, Jan 21, 2016	84.59	86.35	80.30	80.74
4482	NASDAQ	RMTI	Wed, Jan 20, 2016	77.66	87.18	75.79	84.04
4481	NASDAQ	RMTI	Tue, Jan 19, 2016	82.50	83.82	75.68	79.09
4480	NASDAQ	RMTI	Fri, Jan 15, 2016	80.30	81.73	77.55	80.96
4479	NASDAQ	RMTI	Thu, Jan 14, 2016	78.54	84.92	77.33	84.04
4478	NASDAQ	RMTI	Wed, Jan 13, 2016	81.84	84.70	77.55	78.43
4477	NASDAQ	RMTI	Tue, Jan 12, 2016	83.38	87.78	77.66	81.73
4476	NASDAQ	RMTI	Mon, Jan 11, 2016	85.25	86.57	78.43	81.51
4475	NASDAQ	RMTI	Fri, Jan 8, 2016	91.19	96.42	83.49	83.93
4474	NASDAQ	RMTI	Thu, Jan 7, 2016	93.61	94.93	88.00	90.09
4473	NASDAQ	RMTI	Wed, Jan 6, 2016	98.12	100.10	95.15	96.58
4472	NASDAQ	RMTI	Tue, Jan 5, 2016	103.95	104.94	99.44	101.53
4471	NASDAQ	RMTI	Mon, Jan 4, 2016	111.21	112.20	101.31	103.84
4470	NASDAQ	RMTI	Thu, Dec 31, 2015	113.63	116.71	110.88	112.64
4469	NASDAQ	RMTI	Wed, Dec 30, 2015	117.59	119.02	114.51	114.73
4468	NASDAQ	RMTI	Tue, Dec 29, 2015	112.42	118.14	112.42	117.81
4467	NASDAQ	RMTI	Mon, Dec 28, 2015	116.60	117.04	110.66	112.31
4466	NASDAQ	RMTI	Thu, Dec 24, 2015	114.95	117.59	114.21	117.04
4465	NASDAQ	RMTI	Wed, Dec 23, 2015	111.43	114.73	110.22	114.40
4464	NASDAQ	RMTI	Tue, Dec 22, 2015	110.77	111.43	108.02	111.43
4463	NASDAQ	RMTI	Mon, Dec 21, 2015	118.58	118.58	109.56	110.88
4462	NASDAQ	RMTI	Fri, Dec 18, 2015	109.34	115.06	109.34	111.32
4461	NASDAQ	RMTI	Thu, Dec 17, 2015	111.87	112.75	107.47	110.00
4460	NASDAQ	RMTI	Wed, Dec 16, 2015	117.15	119.02	110.22	111.76
4459	NASDAQ	RMTI	Tue, Dec 15, 2015	115.50	120.45	114.84	117.15
4458	NASDAQ	RMTI	Mon, Dec 14, 2015	102.30	117.70	102.19	114.29
4457	NASDAQ	RMTI	Fri, Dec 11, 2015	106.81	108.24	102.30	102.63
4456	NASDAQ	RMTI	Thu, Dec 10, 2015	105.60	109.89	105.16	108.46
4455	NASDAQ	RMTI	Wed, Dec 9, 2015	111.65	113.30	105.05	105.16
4454	NASDAQ	RMTI	Tue, Dec 8, 2015	115.50	118.88	111.87	111.98
4453	NASDAQ	RMTI	Mon, Dec 7, 2015	122.21	123.15	115.50	117.26
4452	NASDAQ	RMTI	Fri, Dec 4, 2015	115.17	122.43	114.95	122.10
4451	NASDAQ	RMTI	Thu, Dec 3, 2015	125.51	128.70	114.95	115.61
4450	NASDAQ	RMTI	Wed, Dec 2, 2015	131.23	132.00	124.30	125.29
4449	NASDAQ	RMTI	Tue, Dec 1, 2015	133.65	135.85	128.04	131.67
4448	NASDAQ	RMTI	Mon, Nov 30, 2015	134.86	136.62	129.14	133.43
4447	NASDAQ	RMTI	Fri, Nov 27, 2015	128.04	134.53	127.49	134.09
4446	NASDAQ	RMTI	Wed, Nov 25, 2015	128.37	130.79	126.83	128.26
4445	NASDAQ	RMTI	Tue, Nov 24, 2015	124.85	128.59	123.75	127.93
4444	NASDAQ	RMTI	Mon, Nov 23, 2015	124.52	128.59	123.75	126.28
4443	NASDAQ	RMTI	Fri, Nov 20, 2015	120.56	124.85	120.23	124.30
4442	NASDAQ	RMTI	Thu, Nov 19, 2015	116.71	121.99	116.49	119.24
4441	NASDAQ	RMTI	Wed, Nov 18, 2015	115.17	118.25	114.40	117.04
4440	NASDAQ	RMTI	Tue, Nov 17, 2015	112.97	117.92	110.33	115.28
4439	NASDAQ	RMTI	Mon, Nov 16, 2015	109.67	112.75	108.35	112.20
4438	NASDAQ	RMTI	Fri, Nov 13, 2015	110.33	113.85	108.46	110.11
4437	NASDAQ	RMTI	Thu, Nov 12, 2015	115.61	115.94	110.00	111.43
4436	NASDAQ	RMTI	Wed, Nov 11, 2015	117.48	117.48	112.97	116.82
4435	NASDAQ	RMTI	Tue, Nov 10, 2015	121.66	123.53	105.05	116.71
4434	NASDAQ	RMTI	Mon, Nov 9, 2015	130.90	134.75	124.96	126.17
4433	NASDAQ	RMTI	Fri, Nov 6, 2015	122.43	132.00	120.01	130.46
4432	NASDAQ	RMTI	Thu, Nov 5, 2015	124.74	128.50	121.44	123.31
4431	NASDAQ	RMTI	Wed, Nov 4, 2015	128.48	131.45	123.86	125.62
4430	NASDAQ	RMTI	Tue, Nov 3, 2015	128.48	130.90	124.41	128.81
4429	NASDAQ	RMTI	Mon, Nov 2, 2015	128.15	131.01	124.85	128.48
4428	NASDAQ	RMTI	Fri, Oct 30, 2015	124.74	133.21	124.03	127.38
4427	NASDAQ	RMTI	Thu, Oct 29, 2015	139.81	139.81	124.52	125.40
4426	NASDAQ	RMTI	Wed, Oct 28, 2015	129.80	143.77	127.82	141.02
4425	NASDAQ	RMTI	Tue, Oct 27, 2015	118.91	135.30	118.80	134.31
4424	NASDAQ	RMTI	Mon, Oct 26, 2015	112.20	120.56	110.11	119.24
4423	NASDAQ	RMTI	Fri, Oct 23, 2015	115.50	115.50	108.68	112.75
4422	NASDAQ	RMTI	Thu, Oct 22, 2015	116.60	116.60	107.80	112.53
4421	NASDAQ	RMTI	Wed, Oct 21, 2015	127.71	127.71	115.72	116.71
4420	NASDAQ	RMTI	Tue, Oct 20, 2015	141.35	141.35	126.06	128.70
4419	NASDAQ	RMTI	Mon, Oct 19, 2015	143.00	144.10	128.70	138.38
4418	NASDAQ	RMTI	Fri, Oct 16, 2015	120.34	148.50	120.12	148.06
4417	NASDAQ	RMTI	Thu, Oct 15, 2015	105.60	124.30	105.60	121.99
4416	NASDAQ	RMTI	Wed, Oct 14, 2015	100.10	110.00	100.10	105.60
4415	NASDAQ	RMTI	Tue, Oct 13, 2015	96.80	103.73	94.82	100.10
4414	NASDAQ	RMTI	Mon, Oct 12, 2015	98.45	98.45	91.85	98.12
4413	NASDAQ	RMTI	Fri, Oct 9, 2015	89.98	101.20	87.45	98.89
4412	NASDAQ	RMTI	Thu, Oct 8, 2015	92.18	95.39	88.44	90.31
4411	NASDAQ	RMTI	Wed, Oct 7, 2015	91.08	93.72	89.21	93.61
4410	NASDAQ	RMTI	Tue, Oct 6, 2015	95.37	95.37	88.66	90.97
4409	NASDAQ	RMTI	Mon, Oct 5, 2015	91.30	94.38	90.53	93.61
4408	NASDAQ	RMTI	Fri, Oct 2, 2015	83.93	90.64	83.05	90.53
4407	NASDAQ	RMTI	Thu, Oct 1, 2015	84.48	85.80	82.06	85.14
4406	NASDAQ	RMTI	Wed, Sep 30, 2015	88.55	92.44	83.93	84.81
4405	NASDAQ	RMTI	Tue, Sep 29, 2015	83.16	102.30	83.16	87.34
4404	NASDAQ	RMTI	Mon, Sep 28, 2015	94.38	96.03	77.99	80.52
4403	NASDAQ	RMTI	Fri, Sep 25, 2015	107.14	107.14	93.50	95.04
4402	NASDAQ	RMTI	Thu, Sep 24, 2015	106.26	106.48	101.20	104.28
4401	NASDAQ	RMTI	Wed, Sep 23, 2015	107.69	109.67	105.60	106.48
4400	NASDAQ	RMTI	Tue, Sep 22, 2015	105.71	108.57	104.12	107.91
4399	NASDAQ	RMTI	Mon, Sep 21, 2015	112.53	114.29	106.04	107.03
4398	NASDAQ	RMTI	Fri, Sep 18, 2015	116.05	117.15	110.44	112.20
4397	NASDAQ	RMTI	Thu, Sep 17, 2015	116.38	119.24	113.96	117.70
4396	NASDAQ	RMTI	Wed, Sep 16, 2015	121.66	123.09	115.97	116.82
4395	NASDAQ	RMTI	Tue, Sep 15, 2015	128.59	128.70	121.22	121.66
4394	NASDAQ	RMTI	Mon, Sep 14, 2015	131.12	132.66	126.61	128.37
4393	NASDAQ	RMTI	Fri, Sep 11, 2015	130.13	132.28	127.44	131.23
4392	NASDAQ	RMTI	Thu, Sep 10, 2015	128.70	131.01	126.83	130.79
4391	NASDAQ	RMTI	Wed, Sep 9, 2015	134.75	135.65	128.26	128.81
4390	NASDAQ	RMTI	Tue, Sep 8, 2015	136.07	136.29	128.37	131.23
4389	NASDAQ	RMTI	Fri, Sep 4, 2015	127.05	133.76	126.94	133.65
4388	NASDAQ	RMTI	Thu, Sep 3, 2015	132.00	133.65	126.83	127.27
4387	NASDAQ	RMTI	Wed, Sep 2, 2015	128.04	132.55	126.50	132.55
4386	NASDAQ	RMTI	Tue, Sep 1, 2015	129.14	132.33	125.51	126.39
4385	NASDAQ	RMTI	Mon, Aug 31, 2015	134.97	137.94	129.80	131.67
4384	NASDAQ	RMTI	Fri, Aug 28, 2015	131.01	138.27	131.01	135.30
4383	NASDAQ	RMTI	Thu, Aug 27, 2015	128.59	133.10	127.38	131.45
4382	NASDAQ	RMTI	Wed, Aug 26, 2015	124.74	127.71	120.56	127.38
4381	NASDAQ	RMTI	Tue, Aug 25, 2015	129.47	129.80	121.66	122.65
4380	NASDAQ	RMTI	Mon, Aug 24, 2015	122.65	129.58	119.02	123.09
4379	NASDAQ	RMTI	Fri, Aug 21, 2015	117.26	130.68	117.26	127.05
4378	NASDAQ	RMTI	Thu, Aug 20, 2015	126.61	131.89	120.57	121.55
4377	NASDAQ	RMTI	Wed, Aug 19, 2015	131.67	132.99	126.61	128.59
4376	NASDAQ	RMTI	Tue, Aug 18, 2015	137.94	139.26	132.88	133.32
4375	NASDAQ	RMTI	Mon, Aug 17, 2015	137.72	139.15	132.55	139.04
4374	NASDAQ	RMTI	Fri, Aug 14, 2015	126.83	140.69	126.83	139.15
4373	NASDAQ	RMTI	Thu, Aug 13, 2015	134.53	139.37	123.75	126.94
4372	NASDAQ	RMTI	Wed, Aug 12, 2015	152.57	153.12	145.64	151.14
4371	NASDAQ	RMTI	Tue, Aug 11, 2015	152.68	156.20	151.80	154.88
4370	NASDAQ	RMTI	Mon, Aug 10, 2015	155.65	159.83	153.78	154.99
4369	NASDAQ	RMTI	Fri, Aug 7, 2015	156.31	156.75	150.70	153.67
4368	NASDAQ	RMTI	Thu, Aug 6, 2015	166.10	166.10	152.46	156.75
4367	NASDAQ	RMTI	Wed, Aug 5, 2015	157.30	174.68	155.32	167.31
4366	NASDAQ	RMTI	Tue, Aug 4, 2015	149.49	152.65	147.95	149.60
4365	NASDAQ	RMTI	Mon, Aug 3, 2015	154.00	156.64	148.72	150.04
4364	NASDAQ	RMTI	Fri, Jul 31, 2015	154.66	158.84	149.49	151.80
4363	NASDAQ	RMTI	Thu, Jul 30, 2015	153.89	158.07	148.17	156.09
4362	NASDAQ	RMTI	Wed, Jul 29, 2015	160.82	161.78	153.34	153.56
4361	NASDAQ	RMTI	Tue, Jul 28, 2015	164.45	166.21	159.50	160.60
4360	NASDAQ	RMTI	Mon, Jul 27, 2015	166.76	168.52	160.71	163.24
4359	NASDAQ	RMTI	Fri, Jul 24, 2015	174.90	175.01	166.32	166.87
4358	NASDAQ	RMTI	Thu, Jul 23, 2015	182.05	185.90	175.67	175.89
4357	NASDAQ	RMTI	Wed, Jul 22, 2015	176.88	186.12	174.90	184.03
4356	NASDAQ	RMTI	Tue, Jul 21, 2015	183.81	184.80	177.43	178.09
4355	NASDAQ	RMTI	Mon, Jul 20, 2015	198.99	200.42	183.26	185.13
4354	NASDAQ	RMTI	Fri, Jul 17, 2015	206.25	207.90	194.48	198.11
4353	NASDAQ	RMTI	Thu, Jul 16, 2015	202.07	207.35	199.65	205.59
4352	NASDAQ	RMTI	Wed, Jul 15, 2015	199.65	203.39	198.99	201.30
4351	NASDAQ	RMTI	Tue, Jul 14, 2015	198.00	201.30	193.49	198.22
4350	NASDAQ	RMTI	Mon, Jul 13, 2015	189.31	196.24	187.55	195.14
4349	NASDAQ	RMTI	Fri, Jul 10, 2015	181.94	186.78	181.06	186.67
4348	NASDAQ	RMTI	Thu, Jul 9, 2015	181.17	183.04	177.98	178.86
4347	NASDAQ	RMTI	Wed, Jul 8, 2015	180.84	181.94	176.55	179.30
4346	NASDAQ	RMTI	Tue, Jul 7, 2015	181.50	184.00	175.67	183.15
4345	NASDAQ	RMTI	Mon, Jul 6, 2015	176.66	182.60	176.00	181.61
4344	NASDAQ	RMTI	Thu, Jul 2, 2015	178.75	181.39	176.33	178.31
4343	NASDAQ	RMTI	Wed, Jul 1, 2015	180.18	187.11	175.67	178.53
4342	NASDAQ	RMTI	Tue, Jun 30, 2015	181.50	181.50	172.81	177.32
4341	NASDAQ	RMTI	Mon, Jun 29, 2015	173.25	181.17	171.05	176.55
4340	NASDAQ	RMTI	Fri, Jun 26, 2015	180.84	182.38	164.34	177.87
4339	NASDAQ	RMTI	Thu, Jun 25, 2015	188.98	198.44	176.11	180.29
4338	NASDAQ	RMTI	Wed, Jun 24, 2015	164.34	183.59	163.59	183.04
4337	NASDAQ	RMTI	Tue, Jun 23, 2015	162.14	165.44	159.61	164.45
4336	NASDAQ	RMTI	Mon, Jun 22, 2015	157.85	161.26	155.21	161.15
4335	NASDAQ	RMTI	Fri, Jun 19, 2015	158.84	158.93	153.56	155.10
4334	NASDAQ	RMTI	Thu, Jun 18, 2015	150.59	159.83	150.26	157.30
4333	NASDAQ	RMTI	Wed, Jun 17, 2015	162.25	163.68	145.42	150.37
4332	NASDAQ	RMTI	Tue, Jun 16, 2015	154.88	164.45	152.68	160.27
4331	NASDAQ	RMTI	Mon, Jun 15, 2015	149.60	154.33	146.63	153.89
4330	NASDAQ	RMTI	Fri, Jun 12, 2015	145.53	146.85	143.66	146.52
4329	NASDAQ	RMTI	Thu, Jun 11, 2015	141.68	145.09	140.80	143.99
4328	NASDAQ	RMTI	Wed, Jun 10, 2015	140.25	143.00	139.70	141.46
4327	NASDAQ	RMTI	Tue, Jun 9, 2015	138.71	142.34	134.75	139.26
4326	NASDAQ	RMTI	Mon, Jun 8, 2015	133.65	138.60	129.58	138.05
4325	NASDAQ	RMTI	Fri, Jun 5, 2015	126.39	133.43	125.18	132.22
4324	NASDAQ	RMTI	Thu, Jun 4, 2015	125.18	128.26	124.85	125.95
4323	NASDAQ	RMTI	Wed, Jun 3, 2015	121.99	126.28	119.98	125.40
4322	NASDAQ	RMTI	Tue, Jun 2, 2015	126.17	127.38	121.55	121.99
4321	NASDAQ	RMTI	Mon, Jun 1, 2015	123.31	128.81	122.65	126.17
4320	NASDAQ	RMTI	Fri, May 29, 2015	116.16	122.10	115.17	121.77
4319	NASDAQ	RMTI	Thu, May 28, 2015	114.84	116.38	113.85	116.38
4318	NASDAQ	RMTI	Wed, May 27, 2015	113.30	115.28	112.89	115.28
4317	NASDAQ	RMTI	Tue, May 26, 2015	115.50	116.82	112.86	113.19
4316	NASDAQ	RMTI	Fri, May 22, 2015	113.52	116.60	112.97	115.61
4315	NASDAQ	RMTI	Thu, May 21, 2015	114.07	114.29	111.87	113.41
4314	NASDAQ	RMTI	Wed, May 20, 2015	113.63	115.39	112.75	113.63
4313	NASDAQ	RMTI	Tue, May 19, 2015	114.73	115.72	112.75	112.97
4312	NASDAQ	RMTI	Mon, May 18, 2015	110.11	116.05	109.45	114.95
4311	NASDAQ	RMTI	Fri, May 15, 2015	112.53	114.40	109.78	110.33
4310	NASDAQ	RMTI	Thu, May 14, 2015	110.11	115.39	108.90	113.08
4309	NASDAQ	RMTI	Wed, May 13, 2015	111.65	113.30	108.35	109.23
4308	NASDAQ	RMTI	Tue, May 12, 2015	115.06	115.72	110.99	111.65
4307	NASDAQ	RMTI	Mon, May 11, 2015	116.93	120.12	115.28	115.50
4306	NASDAQ	RMTI	Fri, May 8, 2015	112.20	117.92	107.69	116.16
4305	NASDAQ	RMTI	Thu, May 7, 2015	102.85	104.72	99.11	103.18
4304	NASDAQ	RMTI	Wed, May 6, 2015	106.59	108.57	101.75	102.85
4303	NASDAQ	RMTI	Tue, May 5, 2015	110.22	112.42	105.38	105.60
4302	NASDAQ	RMTI	Mon, May 4, 2015	105.93	110.77	105.16	110.22
4301	NASDAQ	RMTI	Fri, May 1, 2015	106.70	109.78	103.51	106.04
4300	NASDAQ	RMTI	Thu, Apr 30, 2015	108.90	112.53	106.59	106.81
4299	NASDAQ	RMTI	Wed, Apr 29, 2015	111.10	112.09	109.34	109.34
4298	NASDAQ	RMTI	Tue, Apr 28, 2015	111.32	112.75	108.24	111.65
4297	NASDAQ	RMTI	Mon, Apr 27, 2015	114.62	115.28	110.33	111.21
4296	NASDAQ	RMTI	Fri, Apr 24, 2015	116.60	117.04	113.85	114.07
4295	NASDAQ	RMTI	Thu, Apr 23, 2015	118.25	118.69	114.95	116.60
4294	NASDAQ	RMTI	Wed, Apr 22, 2015	117.48	119.35	115.94	119.02
4293	NASDAQ	RMTI	Tue, Apr 21, 2015	119.13	120.89	116.27	117.59
4292	NASDAQ	RMTI	Mon, Apr 20, 2015	116.82	118.58	115.94	118.36
4291	NASDAQ	RMTI	Fri, Apr 17, 2015	120.23	121.66	115.61	116.71
4290	NASDAQ	RMTI	Thu, Apr 16, 2015	117.81	122.54	117.81	121.00
4289	NASDAQ	RMTI	Wed, Apr 15, 2015	116.05	118.80	115.94	118.36
4288	NASDAQ	RMTI	Tue, Apr 14, 2015	117.81	118.69	115.83	116.05
4287	NASDAQ	RMTI	Mon, Apr 13, 2015	117.59	120.45	116.40	118.14
4286	NASDAQ	RMTI	Fri, Apr 10, 2015	116.60	117.04	115.06	116.82
4285	NASDAQ	RMTI	Thu, Apr 9, 2015	116.05	118.25	113.63	115.83
4284	NASDAQ	RMTI	Wed, Apr 8, 2015	116.49	118.69	115.39	116.38
4283	NASDAQ	RMTI	Tue, Apr 7, 2015	116.16	118.80	115.61	116.82
4282	NASDAQ	RMTI	Mon, Apr 6, 2015	114.95	116.71	114.95	116.38
4281	NASDAQ	RMTI	Thu, Apr 2, 2015	116.93	119.02	115.12	115.39
4280	NASDAQ	RMTI	Wed, Apr 1, 2015	120.23	121.00	115.83	116.60
4279	NASDAQ	RMTI	Tue, Mar 31, 2015	118.03	121.00	117.70	120.23
4278	NASDAQ	RMTI	Mon, Mar 30, 2015	116.93	118.80	116.38	118.14
4277	NASDAQ	RMTI	Fri, Mar 27, 2015	116.16	117.81	114.29	116.38
4276	NASDAQ	RMTI	Thu, Mar 26, 2015	113.74	116.60	112.75	115.50
4275	NASDAQ	RMTI	Wed, Mar 25, 2015	120.01	120.56	113.30	113.63
4274	NASDAQ	RMTI	Tue, Mar 24, 2015	118.14	120.89	115.94	119.02
4273	NASDAQ	RMTI	Mon, Mar 23, 2015	116.05	119.90	113.52	117.92
4272	NASDAQ	RMTI	Fri, Mar 20, 2015	120.67	121.44	115.28	116.05
4271	NASDAQ	RMTI	Thu, Mar 19, 2015	117.04	121.77	116.16	120.01
4270	NASDAQ	RMTI	Wed, Mar 18, 2015	112.64	117.37	112.31	116.82
4269	NASDAQ	RMTI	Tue, Mar 17, 2015	111.65	113.74	111.32	113.19
4268	NASDAQ	RMTI	Mon, Mar 16, 2015	111.76	112.97	110.88	111.65
4267	NASDAQ	RMTI	Fri, Mar 13, 2015	110.00	111.21	108.79	111.10
4266	NASDAQ	RMTI	Thu, Mar 12, 2015	108.90	111.32	108.02	109.56
4265	NASDAQ	RMTI	Wed, Mar 11, 2015	110.33	111.10	107.36	108.13
4264	NASDAQ	RMTI	Tue, Mar 10, 2015	110.55	111.87	109.56	109.78
4263	NASDAQ	RMTI	Mon, Mar 9, 2015	112.97	113.96	109.56	111.32
4262	NASDAQ	RMTI	Fri, Mar 6, 2015	114.40	115.39	112.42	113.30
4261	NASDAQ	RMTI	Thu, Mar 5, 2015	114.62	115.94	113.52	114.51
4260	NASDAQ	RMTI	Wed, Mar 4, 2015	112.53	114.95	111.13	114.40
4259	NASDAQ	RMTI	Tue, Mar 3, 2015	114.84	115.61	111.65	113.08
4258	NASDAQ	RMTI	Mon, Mar 2, 2015	111.10	117.26	111.10	115.17
4257	NASDAQ	RMTI	Fri, Feb 27, 2015	114.62	119.35	109.94	110.00
4256	NASDAQ	RMTI	Thu, Feb 26, 2015	118.25	122.98	118.14	122.43
4255	NASDAQ	RMTI	Wed, Feb 25, 2015	117.48	118.80	116.93	117.81
4254	NASDAQ	RMTI	Tue, Feb 24, 2015	113.85	117.70	113.74	117.10
4253	NASDAQ	RMTI	Mon, Feb 23, 2015	117.26	118.03	113.41	113.74
4252	NASDAQ	RMTI	Fri, Feb 20, 2015	118.58	118.58	116.71	117.70
4251	NASDAQ	RMTI	Thu, Feb 19, 2015	119.13	119.79	116.93	118.69
4250	NASDAQ	RMTI	Wed, Feb 18, 2015	120.12	121.33	117.81	119.35
4249	NASDAQ	RMTI	Tue, Feb 17, 2015	122.43	123.09	119.79	120.34
4248	NASDAQ	RMTI	Fri, Feb 13, 2015	121.00	124.30	120.67	122.87
4247	NASDAQ	RMTI	Thu, Feb 12, 2015	122.43	123.64	120.34	121.22
4246	NASDAQ	RMTI	Wed, Feb 11, 2015	120.01	122.87	119.79	121.88
4245	NASDAQ	RMTI	Tue, Feb 10, 2015	122.21	123.60	119.02	120.34
4244	NASDAQ	RMTI	Mon, Feb 9, 2015	120.56	124.63	120.34	121.77
4243	NASDAQ	RMTI	Fri, Feb 6, 2015	122.21	123.05	119.90	121.00
4242	NASDAQ	RMTI	Thu, Feb 5, 2015	117.26	123.75	116.38	122.87
4241	NASDAQ	RMTI	Wed, Feb 4, 2015	116.05	116.71	113.91	116.38
4240	NASDAQ	RMTI	Tue, Feb 3, 2015	116.16	117.81	114.32	116.38
4239	NASDAQ	RMTI	Mon, Feb 2, 2015	118.91	120.51	112.20	116.38
4238	NASDAQ	RMTI	Fri, Jan 30, 2015	117.37	123.20	115.68	118.69
4237	NASDAQ	RMTI	Thu, Jan 29, 2015	115.61	117.17	111.46	114.51
4236	NASDAQ	RMTI	Wed, Jan 28, 2015	122.65	123.53	114.73	115.83
4235	NASDAQ	RMTI	Tue, Jan 27, 2015	118.80	128.15	114.95	121.77
4234	NASDAQ	RMTI	Mon, Jan 26, 2015	136.51	137.17	111.43	118.03
4233	NASDAQ	RMTI	Fri, Jan 23, 2015	115.50	120.23	112.42	118.91
4232	NASDAQ	RMTI	Thu, Jan 22, 2015	115.61	118.25	111.65	114.95
4231	NASDAQ	RMTI	Wed, Jan 21, 2015	116.16	117.70	113.41	113.96
4230	NASDAQ	RMTI	Tue, Jan 20, 2015	121.66	122.54	113.52	116.49
4229	NASDAQ	RMTI	Fri, Jan 16, 2015	121.99	123.64	118.47	121.22
4228	NASDAQ	RMTI	Thu, Jan 15, 2015	132.00	132.00	121.55	122.87
4227	NASDAQ	RMTI	Wed, Jan 14, 2015	128.81	132.77	128.81	131.12
4226	NASDAQ	RMTI	Tue, Jan 13, 2015	131.23	132.00	124.63	129.80
4225	NASDAQ	RMTI	Mon, Jan 12, 2015	121.00	130.35	120.45	129.91
4224	NASDAQ	RMTI	Fri, Jan 9, 2015	119.90	121.33	116.38	119.57
4223	NASDAQ	RMTI	Thu, Jan 8, 2015	114.29	121.88	113.85	119.46
4222	NASDAQ	RMTI	Wed, Jan 7, 2015	111.65	114.84	110.00	113.74
4221	NASDAQ	RMTI	Tue, Jan 6, 2015	108.90	109.89	100.21	104.61
4220	NASDAQ	RMTI	Mon, Jan 5, 2015	111.10	113.19	108.57	109.12
4219	NASDAQ	RMTI	Fri, Jan 2, 2015	112.86	115.07	107.69	111.65
4218	NASDAQ	RMTI	Wed, Dec 31, 2014	107.36	114.07	107.36	113.08
4217	NASDAQ	RMTI	Tue, Dec 30, 2014	97.68	107.47	97.68	107.36
4216	NASDAQ	RMTI	Mon, Dec 29, 2014	94.60	100.32	94.60	97.57
4215	NASDAQ	RMTI	Fri, Dec 26, 2014	92.51	94.82	92.51	94.71
4214	NASDAQ	RMTI	Wed, Dec 24, 2014	93.83	95.70	92.07	92.51
4213	NASDAQ	RMTI	Tue, Dec 23, 2014	95.26	95.37	91.85	93.28
4212	NASDAQ	RMTI	Mon, Dec 22, 2014	91.30	95.04	91.08	94.16
4211	NASDAQ	RMTI	Fri, Dec 19, 2014	90.86	91.85	89.32	91.52
4210	NASDAQ	RMTI	Thu, Dec 18, 2014	92.29	92.40	90.31	90.70
4209	NASDAQ	RMTI	Wed, Dec 17, 2014	90.97	93.16	89.76	91.52
4208	NASDAQ	RMTI	Tue, Dec 16, 2014	89.76	91.85	89.21	91.08
4207	NASDAQ	RMTI	Mon, Dec 15, 2014	91.63	92.29	89.10	89.98
4206	NASDAQ	RMTI	Fri, Dec 12, 2014	89.10	91.52	89.10	90.20
4205	NASDAQ	RMTI	Thu, Dec 11, 2014	90.42	91.73	89.10	89.76
4204	NASDAQ	RMTI	Wed, Dec 10, 2014	92.07	92.29	89.05	89.98
4203	NASDAQ	RMTI	Tue, Dec 9, 2014	90.20	92.84	89.10	91.85
4202	NASDAQ	RMTI	Mon, Dec 8, 2014	92.62	95.37	90.42	91.19
4201	NASDAQ	RMTI	Fri, Dec 5, 2014	92.07	93.50	91.41	92.73
4200	NASDAQ	RMTI	Thu, Dec 4, 2014	92.73	93.54	89.65	92.18
4199	NASDAQ	RMTI	Wed, Dec 3, 2014	95.15	96.03	92.62	93.17
4198	NASDAQ	RMTI	Tue, Dec 2, 2014	95.70	96.80	94.38	95.15
4197	NASDAQ	RMTI	Mon, Dec 1, 2014	98.12	99.11	95.04	95.15
4196	NASDAQ	RMTI	Fri, Nov 28, 2014	99.22	99.77	97.90	98.45
4195	NASDAQ	RMTI	Wed, Nov 26, 2014	99.44	100.98	98.01	99.11
4194	NASDAQ	RMTI	Tue, Nov 25, 2014	98.78	100.32	98.45	99.77
4193	NASDAQ	RMTI	Mon, Nov 24, 2014	100.10	101.09	97.68	99.22
4192	NASDAQ	RMTI	Fri, Nov 21, 2014	99.22	100.65	97.68	99.11
4191	NASDAQ	RMTI	Thu, Nov 20, 2014	99.99	101.20	96.91	98.01
4190	NASDAQ	RMTI	Wed, Nov 19, 2014	111.54	112.97	107.80	107.91
4189	NASDAQ	RMTI	Tue, Nov 18, 2014	112.20	114.84	111.21	113.08
4188	NASDAQ	RMTI	Mon, Nov 17, 2014	115.28	117.37	113.85	116.38
4187	NASDAQ	RMTI	Fri, Nov 14, 2014	121.55	122.43	115.50	115.72
4186	NASDAQ	RMTI	Thu, Nov 13, 2014	123.42	124.51	121.44	122.21
4185	NASDAQ	RMTI	Wed, Nov 12, 2014	122.65	124.74	119.90	123.64
4184	NASDAQ	RMTI	Tue, Nov 11, 2014	120.89	123.75	117.37	122.65
4183	NASDAQ	RMTI	Mon, Nov 10, 2014	113.52	119.90	111.98	119.90
4182	NASDAQ	RMTI	Fri, Nov 7, 2014	127.82	129.25	111.76	116.05
4181	NASDAQ	RMTI	Thu, Nov 6, 2014	101.42	109.45	101.42	102.63
4180	NASDAQ	RMTI	Wed, Nov 5, 2014	117.04	118.25	99.33	100.98
4179	NASDAQ	RMTI	Tue, Nov 4, 2014	90.31	118.14	89.21	116.93
4178	NASDAQ	RMTI	Mon, Nov 3, 2014	96.25	100.65	93.61	96.25
4177	NASDAQ	RMTI	Fri, Oct 31, 2014	106.26	106.26	95.70	95.92
4176	NASDAQ	RMTI	Thu, Oct 30, 2014	103.95	106.70	100.76	103.18
4175	NASDAQ	RMTI	Wed, Oct 29, 2014	104.61	107.14	103.07	104.28
4174	NASDAQ	RMTI	Tue, Oct 28, 2014	105.71	109.29	102.74	104.72
4173	NASDAQ	RMTI	Mon, Oct 27, 2014	103.07	104.61	98.12	104.61
4172	NASDAQ	RMTI	Fri, Oct 24, 2014	103.62	107.69	100.43	102.96
4171	NASDAQ	RMTI	Thu, Oct 23, 2014	112.31	113.30	108.90	110.55
4170	NASDAQ	RMTI	Wed, Oct 22, 2014	111.21	112.75	108.57	111.54
4169	NASDAQ	RMTI	Tue, Oct 21, 2014	112.09	112.86	108.68	110.33
4168	NASDAQ	RMTI	Mon, Oct 20, 2014	107.58	113.52	106.48	111.43
4167	NASDAQ	RMTI	Fri, Oct 17, 2014	112.53	113.30	106.48	108.02
4166	NASDAQ	RMTI	Thu, Oct 16, 2014	101.75	111.02	100.98	109.56
4165	NASDAQ	RMTI	Wed, Oct 15, 2014	97.35	105.16	95.26	104.28
4164	NASDAQ	RMTI	Tue, Oct 14, 2014	96.80	100.43	96.69	98.56
4163	NASDAQ	RMTI	Mon, Oct 13, 2014	97.79	100.10	95.37	96.14
4162	NASDAQ	RMTI	Fri, Oct 10, 2014	100.98	101.75	97.24	97.79
4161	NASDAQ	RMTI	Thu, Oct 9, 2014	111.10	112.20	101.20	102.52
4160	NASDAQ	RMTI	Wed, Oct 8, 2014	110.00	112.09	104.50	110.00
4159	NASDAQ	RMTI	Tue, Oct 7, 2014	116.05	116.93	110.00	110.22
4158	NASDAQ	RMTI	Mon, Oct 6, 2014	120.23	120.67	112.97	116.49
4157	NASDAQ	RMTI	Fri, Oct 3, 2014	115.50	125.73	112.64	116.93
4156	NASDAQ	RMTI	Thu, Oct 2, 2014	97.35	102.41	96.03	100.98
4155	NASDAQ	RMTI	Wed, Oct 1, 2014	100.32	100.65	95.24	97.68
4154	NASDAQ	RMTI	Tue, Sep 30, 2014	101.64	102.30	100.10	100.54
4153	NASDAQ	RMTI	Mon, Sep 29, 2014	101.09	102.30	100.10	101.75
4152	NASDAQ	RMTI	Fri, Sep 26, 2014	101.42	102.85	100.10	101.09
4151	NASDAQ	RMTI	Thu, Sep 25, 2014	102.41	105.05	99.55	100.65
4150	NASDAQ	RMTI	Wed, Sep 24, 2014	103.51	105.59	102.30	103.07
4149	NASDAQ	RMTI	Tue, Sep 23, 2014	104.50	105.60	102.85	103.40
4148	NASDAQ	RMTI	Mon, Sep 22, 2014	106.37	108.02	104.06	105.05
4147	NASDAQ	RMTI	Fri, Sep 19, 2014	111.21	111.21	106.59	107.36
4146	NASDAQ	RMTI	Thu, Sep 18, 2014	108.79	110.77	108.35	109.45
4145	NASDAQ	RMTI	Wed, Sep 17, 2014	106.59	109.78	105.60	108.24
4144	NASDAQ	RMTI	Tue, Sep 16, 2014	105.93	107.58	103.24	106.48
4143	NASDAQ	RMTI	Mon, Sep 15, 2014	110.55	110.55	106.81	106.92
4142	NASDAQ	RMTI	Fri, Sep 12, 2014	112.75	114.40	108.57	110.55
4141	NASDAQ	RMTI	Thu, Sep 11, 2014	106.48	112.31	106.48	110.99
4140	NASDAQ	RMTI	Wed, Sep 10, 2014	103.29	103.84	101.75	102.52
4139	NASDAQ	RMTI	Tue, Sep 9, 2014	104.94	105.49	102.85	103.29
4138	NASDAQ	RMTI	Mon, Sep 8, 2014	106.70	107.80	103.95	105.60
4137	NASDAQ	RMTI	Fri, Sep 5, 2014	103.40	107.47	102.52	106.48
4136	NASDAQ	RMTI	Thu, Sep 4, 2014	105.05	107.47	102.48	103.40
4135	NASDAQ	RMTI	Wed, Sep 3, 2014	106.70	107.34	104.89	105.16
4134	NASDAQ	RMTI	Tue, Sep 2, 2014	105.16	108.35	105.16	106.15
4133	NASDAQ	RMTI	Fri, Aug 29, 2014	102.41	105.64	101.20	104.94
4132	NASDAQ	RMTI	Thu, Aug 28, 2014	103.40	104.28	101.31	101.75
4131	NASDAQ	RMTI	Wed, Aug 27, 2014	102.85	104.83	102.23	103.29
4130	NASDAQ	RMTI	Tue, Aug 26, 2014	103.73	103.84	100.87	102.96
4129	NASDAQ	RMTI	Mon, Aug 25, 2014	107.47	108.13	100.65	102.41
4128	NASDAQ	RMTI	Fri, Aug 22, 2014	109.12	109.34	106.37	107.14
4127	NASDAQ	RMTI	Thu, Aug 21, 2014	110.44	112.53	106.04	109.34
4126	NASDAQ	RMTI	Wed, Aug 20, 2014	112.64	114.02	109.56	111.10
4125	NASDAQ	RMTI	Tue, Aug 19, 2014	114.29	115.06	112.20	113.41
4124	NASDAQ	RMTI	Mon, Aug 18, 2014	114.07	114.62	111.60	114.29
4123	NASDAQ	RMTI	Fri, Aug 15, 2014	114.29	116.27	111.10	112.64
4122	NASDAQ	RMTI	Thu, Aug 14, 2014	115.39	115.94	111.43	112.97
4121	NASDAQ	RMTI	Wed, Aug 13, 2014	120.01	123.64	118.88	122.65
4120	NASDAQ	RMTI	Tue, Aug 12, 2014	121.99	122.65	118.36	119.35
4119	NASDAQ	RMTI	Mon, Aug 11, 2014	122.54	123.31	121.44	122.43
4118	NASDAQ	RMTI	Fri, Aug 8, 2014	122.65	123.55	120.78	122.54
4117	NASDAQ	RMTI	Thu, Aug 7, 2014	119.68	122.65	119.68	121.88
4116	NASDAQ	RMTI	Wed, Aug 6, 2014	117.15	120.89	115.78	119.46
4115	NASDAQ	RMTI	Tue, Aug 5, 2014	119.90	122.65	116.16	118.47
4114	NASDAQ	RMTI	Mon, Aug 4, 2014	115.17	120.89	113.52	120.56
4113	NASDAQ	RMTI	Fri, Aug 1, 2014	110.88	114.95	110.00	114.84
4112	NASDAQ	RMTI	Thu, Jul 31, 2014	113.30	114.62	110.44	111.10
4111	NASDAQ	RMTI	Wed, Jul 30, 2014	114.62	116.48	112.64	114.73
4110	NASDAQ	RMTI	Tue, Jul 29, 2014	113.52	115.27	112.53	113.63
4109	NASDAQ	RMTI	Mon, Jul 28, 2014	112.20	114.73	112.09	112.53
4108	NASDAQ	RMTI	Fri, Jul 25, 2014	111.65	115.74	111.65	112.31
4107	NASDAQ	RMTI	Thu, Jul 24, 2014	114.84	115.50	112.20	113.52
4106	NASDAQ	RMTI	Wed, Jul 23, 2014	115.06	117.10	114.62	114.84
4105	NASDAQ	RMTI	Tue, Jul 22, 2014	115.06	118.80	113.74	114.84
4104	NASDAQ	RMTI	Mon, Jul 21, 2014	114.73	115.50	111.10	114.18
4103	NASDAQ	RMTI	Fri, Jul 18, 2014	115.06	117.70	114.62	116.16
4102	NASDAQ	RMTI	Thu, Jul 17, 2014	118.80	119.46	114.51	115.28
4101	NASDAQ	RMTI	Wed, Jul 16, 2014	121.77	122.98	118.91	120.23
4100	NASDAQ	RMTI	Tue, Jul 15, 2014	122.10	123.09	119.90	120.78
4099	NASDAQ	RMTI	Mon, Jul 14, 2014	125.62	125.73	122.21	123.09
4098	NASDAQ	RMTI	Fri, Jul 11, 2014	122.87	125.99	122.10	122.65
4097	NASDAQ	RMTI	Thu, Jul 10, 2014	123.97	124.52	122.21	123.42
4096	NASDAQ	RMTI	Wed, Jul 9, 2014	124.52	127.71	124.41	125.40
4095	NASDAQ	RMTI	Tue, Jul 8, 2014	130.35	131.45	124.41	124.96
4094	NASDAQ	RMTI	Mon, Jul 7, 2014	133.10	133.10	130.35	130.79
4093	NASDAQ	RMTI	Thu, Jul 3, 2014	132.99	133.32	130.68	133.32
4092	NASDAQ	RMTI	Wed, Jul 2, 2014	133.54	136.62	131.67	132.22
4091	NASDAQ	RMTI	Tue, Jul 1, 2014	132.22	134.64	131.67	133.54
4090	NASDAQ	RMTI	Mon, Jun 30, 2014	135.30	136.40	131.56	131.89
4089	NASDAQ	RMTI	Fri, Jun 27, 2014	133.21	135.85	132.55	134.97
4088	NASDAQ	RMTI	Thu, Jun 26, 2014	133.54	136.73	133.10	133.43
4087	NASDAQ	RMTI	Wed, Jun 25, 2014	127.93	133.43	127.27	132.99
4086	NASDAQ	RMTI	Tue, Jun 24, 2014	127.82	133.32	127.60	127.82
4085	NASDAQ	RMTI	Mon, Jun 23, 2014	131.45	133.65	126.61	126.94
4084	NASDAQ	RMTI	Fri, Jun 20, 2014	123.86	126.61	122.21	122.43
4083	NASDAQ	RMTI	Thu, Jun 19, 2014	125.40	127.82	123.75	125.40
4082	NASDAQ	RMTI	Wed, Jun 18, 2014	123.31	124.96	121.55	124.08
4081	NASDAQ	RMTI	Tue, Jun 17, 2014	123.53	125.84	122.54	123.75
4080	NASDAQ	RMTI	Mon, Jun 16, 2014	121.77	125.18	120.67	123.64
4079	NASDAQ	RMTI	Fri, Jun 13, 2014	121.99	122.65	119.46	121.77
4078	NASDAQ	RMTI	Thu, Jun 12, 2014	120.01	123.20	119.68	121.66
4077	NASDAQ	RMTI	Wed, Jun 11, 2014	119.24	121.55	118.25	121.00
4076	NASDAQ	RMTI	Tue, Jun 10, 2014	120.45	121.77	116.71	120.23
4075	NASDAQ	RMTI	Mon, Jun 9, 2014	119.57	121.55	118.80	120.78
4074	NASDAQ	RMTI	Fri, Jun 6, 2014	122.43	125.29	117.76	119.46
4073	NASDAQ	RMTI	Thu, Jun 5, 2014	120.45	124.30	118.58	122.21
4072	NASDAQ	RMTI	Wed, Jun 4, 2014	122.65	124.30	119.61	121.33
4071	NASDAQ	RMTI	Tue, Jun 3, 2014	121.88	124.96	121.22	123.42
4070	NASDAQ	RMTI	Mon, Jun 2, 2014	124.52	127.71	118.57	123.86
4069	NASDAQ	RMTI	Fri, May 30, 2014	129.25	131.62	122.21	123.86
4068	NASDAQ	RMTI	Thu, May 29, 2014	130.46	130.91	127.38	129.14
4067	NASDAQ	RMTI	Wed, May 28, 2014	125.95	135.30	125.95	129.14
4066	NASDAQ	RMTI	Tue, May 27, 2014	118.80	123.31	117.17	123.20
4065	NASDAQ	RMTI	Fri, May 23, 2014	115.72	118.69	114.95	117.15
4064	NASDAQ	RMTI	Thu, May 22, 2014	111.21	117.59	110.00	115.39
4063	NASDAQ	RMTI	Wed, May 21, 2014	112.75	113.30	108.68	111.54
4062	NASDAQ	RMTI	Tue, May 20, 2014	115.50	116.22	111.10	111.98
4061	NASDAQ	RMTI	Mon, May 19, 2014	109.67	116.60	108.68	115.72
4060	NASDAQ	RMTI	Fri, May 16, 2014	110.99	112.20	108.46	109.78
4059	NASDAQ	RMTI	Thu, May 15, 2014	111.10	111.65	106.70	111.10
4058	NASDAQ	RMTI	Wed, May 14, 2014	115.28	115.83	111.10	111.65
4057	NASDAQ	RMTI	Tue, May 13, 2014	128.70	131.23	114.29	115.28
4056	NASDAQ	RMTI	Mon, May 12, 2014	131.78	132.00	126.17	130.46
4055	NASDAQ	RMTI	Fri, May 9, 2014	114.62	126.06	112.42	125.95
4054	NASDAQ	RMTI	Thu, May 8, 2014	112.75	120.01	111.32	114.40
4053	NASDAQ	RMTI	Wed, May 7, 2014	110.77	112.86	107.91	112.75
4052	NASDAQ	RMTI	Tue, May 6, 2014	112.75	114.00	110.22	110.33
4051	NASDAQ	RMTI	Mon, May 5, 2014	109.67	114.62	107.91	112.64
4050	NASDAQ	RMTI	Fri, May 2, 2014	113.74	114.29	110.00	110.44
4049	NASDAQ	RMTI	Thu, May 1, 2014	111.98	116.38	110.00	112.75
4048	NASDAQ	RMTI	Wed, Apr 30, 2014	106.37	112.64	105.49	112.42
4047	NASDAQ	RMTI	Tue, Apr 29, 2014	108.57	109.89	106.48	107.25
4046	NASDAQ	RMTI	Mon, Apr 28, 2014	111.10	112.42	103.07	107.25
4045	NASDAQ	RMTI	Fri, Apr 25, 2014	109.78	112.75	108.79	109.78
4044	NASDAQ	RMTI	Thu, Apr 24, 2014	112.86	114.84	109.45	111.21
4043	NASDAQ	RMTI	Wed, Apr 23, 2014	115.94	118.58	113.30	113.63
4042	NASDAQ	RMTI	Tue, Apr 22, 2014	112.53	116.60	112.20	116.16
4041	NASDAQ	RMTI	Mon, Apr 21, 2014	110.66	116.05	107.91	111.71
4040	NASDAQ	RMTI	Thu, Apr 17, 2014	118.36	118.91	109.34	109.89
4039	NASDAQ	RMTI	Wed, Apr 16, 2014	118.47	121.77	116.27	117.81
4038	NASDAQ	RMTI	Tue, Apr 15, 2014	113.85	118.80	110.11	117.37
4037	NASDAQ	RMTI	Mon, Apr 14, 2014	123.75	123.75	111.43	113.85
4036	NASDAQ	RMTI	Fri, Apr 11, 2014	118.80	121.44	113.74	116.71
4035	NASDAQ	RMTI	Thu, Apr 10, 2014	128.81	130.27	120.23	120.78
4034	NASDAQ	RMTI	Wed, Apr 9, 2014	120.89	129.69	120.89	129.58
4033	NASDAQ	RMTI	Tue, Apr 8, 2014	122.21	125.21	119.35	120.56
4032	NASDAQ	RMTI	Mon, Apr 7, 2014	125.84	126.50	119.13	121.55
4031	NASDAQ	RMTI	Fri, Apr 4, 2014	136.62	136.62	125.80	126.50
4030	NASDAQ	RMTI	Thu, Apr 3, 2014	140.25	141.13	134.31	135.19
4029	NASDAQ	RMTI	Wed, Apr 2, 2014	143.00	143.66	138.93	140.80
4028	NASDAQ	RMTI	Tue, Apr 1, 2014	141.35	143.00	136.40	142.12
4027	NASDAQ	RMTI	Mon, Mar 31, 2014	133.54	140.14	132.22	139.26
4026	NASDAQ	RMTI	Fri, Mar 28, 2014	132.77	137.50	131.45	133.21
4025	NASDAQ	RMTI	Thu, Mar 27, 2014	134.20	141.35	132.00	133.76
4024	NASDAQ	RMTI	Wed, Mar 26, 2014	142.12	143.00	134.20	134.86
4023	NASDAQ	RMTI	Tue, Mar 25, 2014	141.90	146.96	138.60	139.37
4022	NASDAQ	RMTI	Mon, Mar 24, 2014	158.62	159.39	140.25	144.65
4021	NASDAQ	RMTI	Fri, Mar 21, 2014	154.00	155.54	150.81	153.56
4020	NASDAQ	RMTI	Thu, Mar 20, 2014	146.74	150.81	144.65	150.04
4019	NASDAQ	RMTI	Wed, Mar 19, 2014	144.87	147.73	143.00	146.52
4018	NASDAQ	RMTI	Tue, Mar 18, 2014	140.69	146.74	139.70	144.54
4017	NASDAQ	RMTI	Mon, Mar 17, 2014	139.70	143.00	137.50	141.46
4016	NASDAQ	RMTI	Fri, Mar 14, 2014	139.59	144.21	136.95	137.94
4015	NASDAQ	RMTI	Thu, Mar 13, 2014	143.55	143.55	137.39	140.58
4014	NASDAQ	RMTI	Wed, Mar 12, 2014	145.31	148.83	135.85	143.88
4013	NASDAQ	RMTI	Tue, Mar 11, 2014	157.85	158.40	143.55	145.64
4012	NASDAQ	RMTI	Mon, Mar 10, 2014	159.50	162.80	154.77	156.97
4011	NASDAQ	RMTI	Fri, Mar 7, 2014	149.05	155.65	145.20	155.21
4010	NASDAQ	RMTI	Thu, Mar 6, 2014	146.74	151.25	144.65	147.29
4009	NASDAQ	RMTI	Wed, Mar 5, 2014	141.90	144.21	139.26	143.88
4008	NASDAQ	RMTI	Tue, Mar 4, 2014	139.70	143.99	138.38	141.68
4007	NASDAQ	RMTI	Mon, Mar 3, 2014	137.50	139.04	134.75	137.50
4006	NASDAQ	RMTI	Fri, Feb 28, 2014	140.91	142.78	137.50	139.59
4005	NASDAQ	RMTI	Thu, Feb 27, 2014	144.10	145.20	138.71	140.91
4004	NASDAQ	RMTI	Wed, Feb 26, 2014	137.81	142.67	135.52	138.93
4003	NASDAQ	RMTI	Tue, Feb 25, 2014	138.05	140.80	134.42	136.73
4002	NASDAQ	RMTI	Mon, Feb 24, 2014	138.16	139.59	133.10	138.05
4001	NASDAQ	RMTI	Fri, Feb 21, 2014	146.74	148.17	137.50	138.38
4000	NASDAQ	RMTI	Thu, Feb 20, 2014	137.06	140.25	132.00	139.04
3999	NASDAQ	RMTI	Wed, Feb 19, 2014	144.32	147.73	133.10	134.64
3998	NASDAQ	RMTI	Tue, Feb 18, 2014	143.99	150.37	142.23	143.66
3997	NASDAQ	RMTI	Fri, Feb 14, 2014	142.89	153.56	139.04	142.78
3996	NASDAQ	RMTI	Thu, Feb 13, 2014	125.95	138.49	122.65	138.38
3995	NASDAQ	RMTI	Wed, Feb 12, 2014	117.48	128.70	116.05	126.39
3994	NASDAQ	RMTI	Tue, Feb 11, 2014	115.94	118.14	112.97	115.94
3993	NASDAQ	RMTI	Mon, Feb 10, 2014	116.27	117.70	114.48	115.61
3992	NASDAQ	RMTI	Fri, Feb 7, 2014	115.61	118.80	114.07	116.38
3991	NASDAQ	RMTI	Thu, Feb 6, 2014	115.94	119.35	113.96	114.95
3990	NASDAQ	RMTI	Wed, Feb 5, 2014	113.63	116.60	110.33	114.84
3989	NASDAQ	RMTI	Tue, Feb 4, 2014	116.71	119.79	113.41	113.96
3988	NASDAQ	RMTI	Mon, Feb 3, 2014	113.85	115.39	109.23	110.55
3987	NASDAQ	RMTI	Fri, Jan 31, 2014	111.98	115.83	111.98	112.86
3986	NASDAQ	RMTI	Thu, Jan 30, 2014	112.20	117.48	112.20	115.06
3985	NASDAQ	RMTI	Wed, Jan 29, 2014	112.31	113.30	110.00	111.32
3984	NASDAQ	RMTI	Tue, Jan 28, 2014	112.75	116.60	112.64	113.30
3983	NASDAQ	RMTI	Mon, Jan 27, 2014	115.50	117.59	108.90	111.98
3982	NASDAQ	RMTI	Fri, Jan 24, 2014	121.66	123.15	116.49	116.49
3981	NASDAQ	RMTI	Thu, Jan 23, 2014	126.83	127.27	122.54	123.42
3980	NASDAQ	RMTI	Wed, Jan 22, 2014	128.70	130.46	126.50	127.16
3979	NASDAQ	RMTI	Tue, Jan 21, 2014	129.80	132.44	126.61	128.81
3978	NASDAQ	RMTI	Fri, Jan 17, 2014	130.02	135.85	127.93	128.48
3977	NASDAQ	RMTI	Thu, Jan 16, 2014	126.94	131.67	124.52	129.36
3976	NASDAQ	RMTI	Wed, Jan 15, 2014	123.75	127.60	121.43	126.39
3975	NASDAQ	RMTI	Tue, Jan 14, 2014	111.43	121.33	111.21	118.58
3974	NASDAQ	RMTI	Mon, Jan 13, 2014	120.78	121.00	109.01	111.10
3973	NASDAQ	RMTI	Fri, Jan 10, 2014	115.72	121.77	114.52	120.01
3972	NASDAQ	RMTI	Thu, Jan 9, 2014	111.54	116.60	108.68	115.72
3971	NASDAQ	RMTI	Wed, Jan 8, 2014	111.98	113.74	106.26	110.55
3970	NASDAQ	RMTI	Tue, Jan 7, 2014	111.10	119.68	109.23	112.53
3969	NASDAQ	RMTI	Mon, Jan 6, 2014	109.67	110.00	104.39	104.50
3968	NASDAQ	RMTI	Fri, Jan 3, 2014	114.73	117.04	108.02	108.68
3967	NASDAQ	RMTI	Thu, Jan 2, 2014	115.50	118.25	112.97	114.73
3966	NASDAQ	RMTI	Tue, Dec 31, 2013	119.02	120.78	113.30	114.84
3965	NASDAQ	RMTI	Mon, Dec 30, 2013	119.79	123.09	117.70	120.23
3964	NASDAQ	RMTI	Fri, Dec 27, 2013	123.42	123.97	115.50	121.66
3963	NASDAQ	RMTI	Thu, Dec 26, 2013	122.76	126.06	122.43	123.09
3962	NASDAQ	RMTI	Tue, Dec 24, 2013	122.98	125.07	122.14	122.32
3961	NASDAQ	RMTI	Mon, Dec 23, 2013	126.17	127.93	122.10	123.20
3960	NASDAQ	RMTI	Fri, Dec 20, 2013	123.64	128.59	123.20	125.73
3959	NASDAQ	RMTI	Thu, Dec 19, 2013	120.01	125.18	118.25	122.65
3958	NASDAQ	RMTI	Wed, Dec 18, 2013	115.50	125.66	112.97	115.72
3957	NASDAQ	RMTI	Tue, Dec 17, 2013	127.27	128.81	104.61	118.80
3956	NASDAQ	RMTI	Mon, Dec 16, 2013	147.29	149.60	145.86	148.17
3955	NASDAQ	RMTI	Fri, Dec 13, 2013	149.27	153.78	145.75	146.52
3954	NASDAQ	RMTI	Thu, Dec 12, 2013	142.67	150.15	137.50	149.38
3953	NASDAQ	RMTI	Wed, Dec 11, 2013	147.51	147.95	140.36	141.02
3952	NASDAQ	RMTI	Tue, Dec 10, 2013	150.15	153.00	146.41	147.29
3951	NASDAQ	RMTI	Mon, Dec 9, 2013	157.08	158.87	150.48	151.69
3950	NASDAQ	RMTI	Fri, Dec 6, 2013	163.02	163.90	156.64	156.75
3949	NASDAQ	RMTI	Thu, Dec 5, 2013	157.63	163.68	155.65	161.37
3948	NASDAQ	RMTI	Wed, Dec 4, 2013	153.56	158.51	153.56	157.08
3947	NASDAQ	RMTI	Tue, Dec 3, 2013	158.40	160.82	152.57	154.66
3946	NASDAQ	RMTI	Mon, Dec 2, 2013	160.60	160.82	157.30	158.95
3945	NASDAQ	RMTI	Fri, Nov 29, 2013	163.02	164.21	160.49	160.93
3944	NASDAQ	RMTI	Wed, Nov 27, 2013	163.90	166.32	159.94	162.36
3943	NASDAQ	RMTI	Tue, Nov 26, 2013	159.39	163.57	156.97	163.24
3942	NASDAQ	RMTI	Mon, Nov 25, 2013	168.41	172.48	154.55	158.73
3941	NASDAQ	RMTI	Fri, Nov 22, 2013	171.49	174.31	165.00	168.30
3940	NASDAQ	RMTI	Thu, Nov 21, 2013	166.87	172.37	165.77	171.49
3939	NASDAQ	RMTI	Wed, Nov 20, 2013	161.26	168.91	160.93	165.00
3938	NASDAQ	RMTI	Tue, Nov 19, 2013	162.47	163.57	154.33	160.82
3937	NASDAQ	RMTI	Mon, Nov 18, 2013	170.50	170.50	160.05	161.37
3936	NASDAQ	RMTI	Fri, Nov 15, 2013	156.20	166.76	154.44	163.90
3935	NASDAQ	RMTI	Thu, Nov 14, 2013	151.69	160.60	150.15	154.22
3934	NASDAQ	RMTI	Wed, Nov 13, 2013	139.70	151.25	139.26	150.92
3933	NASDAQ	RMTI	Tue, Nov 12, 2013	139.70	141.23	135.30	140.91
3932	NASDAQ	RMTI	Mon, Nov 11, 2013	135.85	139.81	133.21	138.82
3931	NASDAQ	RMTI	Fri, Nov 8, 2013	123.31	133.65	123.20	133.21
3930	NASDAQ	RMTI	Thu, Nov 7, 2013	128.70	129.25	122.32	122.65
3929	NASDAQ	RMTI	Wed, Nov 6, 2013	132.33	136.95	124.41	127.05
3928	NASDAQ	RMTI	Tue, Nov 5, 2013	126.50	129.25	121.66	124.08
3927	NASDAQ	RMTI	Mon, Nov 4, 2013	129.80	131.01	125.73	128.04
3926	NASDAQ	RMTI	Fri, Nov 1, 2013	127.05	132.00	126.50	129.58
3925	NASDAQ	RMTI	Thu, Oct 31, 2013	124.08	128.15	122.65	126.61
3924	NASDAQ	RMTI	Wed, Oct 30, 2013	126.50	130.68	122.54	124.41
3923	NASDAQ	RMTI	Tue, Oct 29, 2013	123.09	126.28	120.12	125.95
3922	NASDAQ	RMTI	Mon, Oct 28, 2013	129.69	132.88	120.78	121.88
3921	NASDAQ	RMTI	Fri, Oct 25, 2013	136.40	137.83	128.37	129.36
3920	NASDAQ	RMTI	Thu, Oct 24, 2013	137.06	139.15	134.75	135.63
3919	NASDAQ	RMTI	Wed, Oct 23, 2013	135.41	138.05	133.87	135.30
3918	NASDAQ	RMTI	Tue, Oct 22, 2013	136.95	138.49	132.55	136.18
3917	NASDAQ	RMTI	Mon, Oct 21, 2013	139.81	145.20	134.75	137.17
3916	NASDAQ	RMTI	Fri, Oct 18, 2013	136.40	136.62	131.34	133.32
3915	NASDAQ	RMTI	Thu, Oct 17, 2013	126.94	134.42	126.83	133.43
3914	NASDAQ	RMTI	Wed, Oct 16, 2013	120.23	129.91	119.96	128.04
3913	NASDAQ	RMTI	Tue, Oct 15, 2013	119.57	123.20	118.47	119.79
3912	NASDAQ	RMTI	Mon, Oct 14, 2013	118.80	122.43	113.96	119.68
3911	NASDAQ	RMTI	Fri, Oct 11, 2013	121.66	121.77	118.80	119.79
3910	NASDAQ	RMTI	Thu, Oct 10, 2013	118.80	122.98	118.58	121.55
3909	NASDAQ	RMTI	Wed, Oct 9, 2013	126.50	126.61	118.03	119.24
3908	NASDAQ	RMTI	Tue, Oct 8, 2013	132.88	134.09	118.69	124.74
3907	NASDAQ	RMTI	Mon, Oct 7, 2013	136.40	137.50	132.00	133.21
3906	NASDAQ	RMTI	Fri, Oct 4, 2013	137.39	140.78	136.40	137.06
3905	NASDAQ	RMTI	Thu, Oct 3, 2013	131.23	137.17	128.70	136.51
3904	NASDAQ	RMTI	Wed, Oct 2, 2013	140.58	143.00	130.35	131.89
3903	NASDAQ	RMTI	Tue, Oct 1, 2013	126.39	127.71	117.59	125.84
3902	NASDAQ	RMTI	Mon, Sep 30, 2013	121.33	134.75	117.81	125.41
3901	NASDAQ	RMTI	Fri, Sep 27, 2013	99.66	119.41	99.66	118.47
3900	NASDAQ	RMTI	Thu, Sep 26, 2013	99.66	106.15	99.00	101.31
3899	NASDAQ	RMTI	Wed, Sep 25, 2013	101.86	103.06	98.18	98.78
3898	NASDAQ	RMTI	Tue, Sep 24, 2013	98.12	106.37	97.24	101.20
3897	NASDAQ	RMTI	Mon, Sep 23, 2013	98.45	102.41	94.16	99.99
3896	NASDAQ	RMTI	Fri, Sep 20, 2013	103.07	103.29	96.91	98.45
3895	NASDAQ	RMTI	Thu, Sep 19, 2013	107.91	109.34	100.00	103.29
3894	NASDAQ	RMTI	Wed, Sep 18, 2013	109.45	113.08	105.60	107.25
3893	NASDAQ	RMTI	Tue, Sep 17, 2013	109.89	115.39	104.61	107.47
3892	NASDAQ	RMTI	Mon, Sep 16, 2013	114.51	129.80	108.35	110.00
3891	NASDAQ	RMTI	Fri, Sep 13, 2013	98.01	112.20	96.25	111.19
3890	NASDAQ	RMTI	Thu, Sep 12, 2013	93.39	93.50	89.98	90.53
3889	NASDAQ	RMTI	Wed, Sep 11, 2013	95.26	95.37	89.65	92.62
3888	NASDAQ	RMTI	Tue, Sep 10, 2013	92.51	94.05	89.32	93.61
3887	NASDAQ	RMTI	Mon, Sep 9, 2013	92.18	93.94	85.58	92.07
3886	NASDAQ	RMTI	Fri, Sep 6, 2013	96.36	100.54	89.65	90.97
3885	NASDAQ	RMTI	Thu, Sep 5, 2013	67.54	91.74	66.22	87.89
3884	NASDAQ	RMTI	Wed, Sep 4, 2013	66.44	70.62	64.90	66.33
3883	NASDAQ	RMTI	Tue, Sep 3, 2013	61.82	62.48	59.95	60.94
3882	NASDAQ	RMTI	Fri, Aug 30, 2013	61.82	62.15	59.29	60.83
3881	NASDAQ	RMTI	Thu, Aug 29, 2013	62.92	63.69	61.38	62.15
3880	NASDAQ	RMTI	Wed, Aug 28, 2013	63.91	65.78	62.48	62.81
3879	NASDAQ	RMTI	Tue, Aug 27, 2013	66.33	66.33	60.61	62.48
3878	NASDAQ	RMTI	Mon, Aug 26, 2013	63.80	68.42	63.03	65.89
3877	NASDAQ	RMTI	Fri, Aug 23, 2013	62.70	63.80	61.16	63.03
3876	NASDAQ	RMTI	Thu, Aug 22, 2013	61.05	72.05	59.18	62.37
3875	NASDAQ	RMTI	Wed, Aug 21, 2013	57.75	61.27	57.20	60.17
3874	NASDAQ	RMTI	Tue, Aug 20, 2013	58.74	58.85	57.20	57.75
3873	NASDAQ	RMTI	Mon, Aug 19, 2013	55.88	58.85	54.78	58.74
3872	NASDAQ	RMTI	Fri, Aug 16, 2013	56.54	57.67	55.00	55.44
3871	NASDAQ	RMTI	Thu, Aug 15, 2013	56.98	57.53	55.72	56.43
3870	NASDAQ	RMTI	Wed, Aug 14, 2013	56.98	58.63	55.88	58.19
3869	NASDAQ	RMTI	Tue, Aug 13, 2013	54.45	57.75	53.79	56.87
3868	NASDAQ	RMTI	Mon, Aug 12, 2013	53.90	55.00	53.46	54.01
3867	NASDAQ	RMTI	Fri, Aug 9, 2013	54.45	54.67	53.35	53.68
3866	NASDAQ	RMTI	Thu, Aug 8, 2013	53.68	55.00	53.35	53.79
3865	NASDAQ	RMTI	Wed, Aug 7, 2013	53.68	54.34	53.35	53.46
3864	NASDAQ	RMTI	Tue, Aug 6, 2013	54.45	55.18	53.35	53.57
3863	NASDAQ	RMTI	Mon, Aug 5, 2013	55.88	55.88	53.79	54.12
3862	NASDAQ	RMTI	Fri, Aug 2, 2013	55.00	56.10	53.90	55.88
3861	NASDAQ	RMTI	Thu, Aug 1, 2013	55.88	55.99	52.91	54.78
3860	NASDAQ	RMTI	Wed, Jul 31, 2013	55.00	56.21	54.34	55.55
3859	NASDAQ	RMTI	Tue, Jul 30, 2013	55.00	56.65	54.78	55.00
3858	NASDAQ	RMTI	Mon, Jul 29, 2013	56.10	56.65	54.23	54.78
3857	NASDAQ	RMTI	Fri, Jul 26, 2013	53.13	55.77	52.94	55.55
3856	NASDAQ	RMTI	Thu, Jul 25, 2013	53.24	54.12	51.15	53.90
3855	NASDAQ	RMTI	Wed, Jul 24, 2013	54.89	56.10	52.91	53.02
3854	NASDAQ	RMTI	Tue, Jul 23, 2013	56.32	56.32	53.13	54.12
3853	NASDAQ	RMTI	Mon, Jul 22, 2013	58.74	59.07	55.55	56.21
3852	NASDAQ	RMTI	Fri, Jul 19, 2013	57.53	57.97	55.11	55.77
3851	NASDAQ	RMTI	Thu, Jul 18, 2013	59.29	61.27	58.19	58.52
3850	NASDAQ	RMTI	Wed, Jul 17, 2013	60.72	62.81	58.41	59.51
3849	NASDAQ	RMTI	Tue, Jul 16, 2013	63.80	63.98	57.75	60.50
3848	NASDAQ	RMTI	Mon, Jul 15, 2013	58.74	65.34	58.41	62.04
3847	NASDAQ	RMTI	Fri, Jul 12, 2013	49.94	58.85	47.96	57.20
3846	NASDAQ	RMTI	Thu, Jul 11, 2013	53.24	55.33	47.30	47.85
3845	NASDAQ	RMTI	Wed, Jul 10, 2013	37.95	41.58	37.40	41.36
3844	NASDAQ	RMTI	Tue, Jul 9, 2013	38.61	38.61	37.40	37.84
3843	NASDAQ	RMTI	Mon, Jul 8, 2013	38.28	38.83	37.84	38.50
3842	NASDAQ	RMTI	Fri, Jul 5, 2013	38.83	38.83	37.40	37.62
3841	NASDAQ	RMTI	Wed, Jul 3, 2013	38.06	39.27	37.46	38.39
3840	NASDAQ	RMTI	Tue, Jul 2, 2013	38.50	39.16	37.40	38.39
3839	NASDAQ	RMTI	Mon, Jul 1, 2013	40.26	41.25	37.95	38.39
3838	NASDAQ	RMTI	Fri, Jun 28, 2013	39.38	40.92	38.72	39.71
3837	NASDAQ	RMTI	Thu, Jun 27, 2013	39.93	40.70	39.05	39.60
3836	NASDAQ	RMTI	Wed, Jun 26, 2013	37.95	40.59	37.95	39.82
3835	NASDAQ	RMTI	Tue, Jun 25, 2013	40.70	41.03	37.40	37.62
3834	NASDAQ	RMTI	Mon, Jun 24, 2013	42.02	42.35	38.72	40.59
3833	NASDAQ	RMTI	Fri, Jun 21, 2013	43.12	43.89	41.80	42.24
3832	NASDAQ	RMTI	Thu, Jun 20, 2013	43.34	43.67	42.02	42.90
3831	NASDAQ	RMTI	Wed, Jun 19, 2013	45.43	45.43	43.56	43.56
3830	NASDAQ	RMTI	Tue, Jun 18, 2013	45.54	45.98	44.11	45.32
3829	NASDAQ	RMTI	Mon, Jun 17, 2013	44.33	44.77	43.56	44.55
3828	NASDAQ	RMTI	Fri, Jun 14, 2013	43.56	44.33	43.23	43.34
3827	NASDAQ	RMTI	Thu, Jun 13, 2013	44.11	44.55	43.23	44.00
3826	NASDAQ	RMTI	Wed, Jun 12, 2013	44.44	44.99	43.34	43.89
3825	NASDAQ	RMTI	Tue, Jun 11, 2013	45.10	45.21	43.23	44.11
3824	NASDAQ	RMTI	Mon, Jun 10, 2013	45.87	46.53	44.66	45.21
3823	NASDAQ	RMTI	Fri, Jun 7, 2013	44.33	45.54	43.01	45.10
3822	NASDAQ	RMTI	Thu, Jun 6, 2013	43.89	44.44	43.01	43.67
3821	NASDAQ	RMTI	Wed, Jun 5, 2013	45.21	45.76	42.46	43.78
3820	NASDAQ	RMTI	Tue, Jun 4, 2013	47.74	48.51	44.33	45.10
3819	NASDAQ	RMTI	Mon, Jun 3, 2013	45.32	47.41	45.10	47.19
3818	NASDAQ	RMTI	Fri, May 31, 2013	43.45	45.87	43.12	45.32
3817	NASDAQ	RMTI	Thu, May 30, 2013	42.90	44.00	42.35	43.89
3816	NASDAQ	RMTI	Wed, May 29, 2013	42.35	43.45	41.91	42.79
3815	NASDAQ	RMTI	Tue, May 28, 2013	42.35	43.23	41.58	42.35
3814	NASDAQ	RMTI	Fri, May 24, 2013	42.57	43.45	41.47	41.58
3813	NASDAQ	RMTI	Thu, May 23, 2013	42.79	43.78	40.81	43.56
3812	NASDAQ	RMTI	Wed, May 22, 2013	43.23	43.78	40.70	42.68
3811	NASDAQ	RMTI	Tue, May 21, 2013	39.60	43.01	39.27	42.57
3810	NASDAQ	RMTI	Mon, May 20, 2013	37.95	38.72	36.96	38.72
3809	NASDAQ	RMTI	Fri, May 17, 2013	37.95	38.72	37.84	38.17
3808	NASDAQ	RMTI	Thu, May 16, 2013	37.18	37.95	36.74	37.51
3807	NASDAQ	RMTI	Wed, May 15, 2013	36.30	38.50	35.75	36.85
3806	NASDAQ	RMTI	Tue, May 14, 2013	41.14	41.80	39.05	39.49
3805	NASDAQ	RMTI	Mon, May 13, 2013	42.35	42.90	39.05	41.14
3804	NASDAQ	RMTI	Fri, May 10, 2013	43.12	43.78	41.14	42.90
3803	NASDAQ	RMTI	Thu, May 9, 2013	45.65	45.65	41.25	41.47
3802	NASDAQ	RMTI	Wed, May 8, 2013	44.55	45.17	41.36	43.56
3801	NASDAQ	RMTI	Tue, May 7, 2013	45.43	45.83	44.55	44.88
3800	NASDAQ	RMTI	Mon, May 6, 2013	45.10	46.20	44.00	45.43
3799	NASDAQ	RMTI	Fri, May 3, 2013	45.43	45.65	43.78	44.22
3798	NASDAQ	RMTI	Thu, May 2, 2013	43.45	45.10	43.45	44.33
3797	NASDAQ	RMTI	Wed, May 1, 2013	46.31	47.47	43.01	43.12
3796	NASDAQ	RMTI	Tue, Apr 30, 2013	45.10	46.97	44.77	46.64
3795	NASDAQ	RMTI	Mon, Apr 29, 2013	44.33	45.43	44.33	45.10
3794	NASDAQ	RMTI	Fri, Apr 26, 2013	44.00	44.99	43.01	44.33
3793	NASDAQ	RMTI	Thu, Apr 25, 2013	42.57	44.00	42.46	44.00
3792	NASDAQ	RMTI	Wed, Apr 24, 2013	41.80	43.12	40.70	42.77
3791	NASDAQ	RMTI	Tue, Apr 23, 2013	41.69	42.46	40.93	41.69
3790	NASDAQ	RMTI	Mon, Apr 22, 2013	40.37	40.70	39.05	40.37
3789	NASDAQ	RMTI	Fri, Apr 19, 2013	39.82	40.37	39.38	40.15
3788	NASDAQ	RMTI	Thu, Apr 18, 2013	40.59	40.59	39.49	39.93
3787	NASDAQ	RMTI	Wed, Apr 17, 2013	40.26	41.86	39.05	40.59
3786	NASDAQ	RMTI	Tue, Apr 16, 2013	40.26	41.47	40.15	40.70
3785	NASDAQ	RMTI	Mon, Apr 15, 2013	42.35	42.90	40.15	40.48
3784	NASDAQ	RMTI	Fri, Apr 12, 2013	41.91	42.35	41.03	42.13
3783	NASDAQ	RMTI	Thu, Apr 11, 2013	42.46	42.57	40.81	41.91
3782	NASDAQ	RMTI	Wed, Apr 10, 2013	41.80	42.90	41.80	42.35
3781	NASDAQ	RMTI	Tue, Apr 9, 2013	41.80	42.35	40.92	41.47
3780	NASDAQ	RMTI	Mon, Apr 8, 2013	42.57	42.57	40.81	41.47
3779	NASDAQ	RMTI	Fri, Apr 5, 2013	40.15	42.35	40.04	41.91
3778	NASDAQ	RMTI	Thu, Apr 4, 2013	41.47	41.69	39.93	40.70
3777	NASDAQ	RMTI	Wed, Apr 3, 2013	42.68	43.23	40.48	41.03
3776	NASDAQ	RMTI	Tue, Apr 2, 2013	42.90	44.00	42.57	42.68
3775	NASDAQ	RMTI	Mon, Apr 1, 2013	43.56	44.44	42.35	42.90
3774	NASDAQ	RMTI	Thu, Mar 28, 2013	45.10	45.10	43.45	43.56
3773	NASDAQ	RMTI	Wed, Mar 27, 2013	44.00	44.99	43.56	44.99
3772	NASDAQ	RMTI	Tue, Mar 26, 2013	44.22	45.65	43.01	44.00
3771	NASDAQ	RMTI	Mon, Mar 25, 2013	44.00	46.42	43.01	43.67
3770	NASDAQ	RMTI	Fri, Mar 22, 2013	41.03	44.99	40.48	44.00
3769	NASDAQ	RMTI	Thu, Mar 21, 2013	35.97	39.38	35.75	38.50
3768	NASDAQ	RMTI	Wed, Mar 20, 2013	34.76	37.18	34.76	35.86
3767	NASDAQ	RMTI	Tue, Mar 19, 2013	46.20	46.20	37.84	38.50
3766	NASDAQ	RMTI	Mon, Mar 18, 2013	49.06	49.06	44.55	45.76
3765	NASDAQ	RMTI	Fri, Mar 15, 2013	49.50	49.50	45.65	48.07
3764	NASDAQ	RMTI	Thu, Mar 14, 2013	49.72	49.72	47.96	47.96
3763	NASDAQ	RMTI	Wed, Mar 13, 2013	48.40	49.61	47.41	48.95
3762	NASDAQ	RMTI	Tue, Mar 12, 2013	50.71	50.71	47.30	48.40
3761	NASDAQ	RMTI	Mon, Mar 11, 2013	49.94	53.45	49.94	50.60
3760	NASDAQ	RMTI	Fri, Mar 8, 2013	48.95	49.61	48.07	48.95
3759	NASDAQ	RMTI	Thu, Mar 7, 2013	49.06	50.60	47.08	48.18
3758	NASDAQ	RMTI	Wed, Mar 6, 2013	47.52	48.73	47.09	48.29
3757	NASDAQ	RMTI	Tue, Mar 5, 2013	48.40	48.40	46.86	47.80
3756	NASDAQ	RMTI	Mon, Mar 4, 2013	50.27	50.38	45.65	48.29
3755	NASDAQ	RMTI	Fri, Mar 1, 2013	48.40	50.60	48.40	50.05
3754	NASDAQ	RMTI	Thu, Feb 28, 2013	49.17	49.72	48.40	48.51
3753	NASDAQ	RMTI	Wed, Feb 27, 2013	49.94	50.49	48.57	49.06
3752	NASDAQ	RMTI	Tue, Feb 26, 2013	50.05	50.82	49.50	49.94
3751	NASDAQ	RMTI	Mon, Feb 25, 2013	49.50	51.59	49.07	49.83
3750	NASDAQ	RMTI	Fri, Feb 22, 2013	51.92	51.92	47.85	49.39
3749	NASDAQ	RMTI	Thu, Feb 21, 2013	54.89	55.17	51.48	51.81
3748	NASDAQ	RMTI	Wed, Feb 20, 2013	56.21	56.65	53.79	55.00
3747	NASDAQ	RMTI	Tue, Feb 19, 2013	55.77	57.20	54.67	55.99
3746	NASDAQ	RMTI	Fri, Feb 15, 2013	55.66	57.20	53.90	54.89
3745	NASDAQ	RMTI	Thu, Feb 14, 2013	56.43	57.20	54.34	55.33
3744	NASDAQ	RMTI	Wed, Feb 13, 2013	56.54	58.85	56.21	56.65
3743	NASDAQ	RMTI	Tue, Feb 12, 2013	58.30	60.39	55.99	56.21
3742	NASDAQ	RMTI	Mon, Feb 11, 2013	61.05	61.38	56.60	58.08
3741	NASDAQ	RMTI	Fri, Feb 8, 2013	61.05	61.60	59.07	60.17
3740	NASDAQ	RMTI	Thu, Feb 7, 2013	64.13	64.46	60.50	60.94
3739	NASDAQ	RMTI	Wed, Feb 6, 2013	63.69	64.68	63.25	63.80
3738	NASDAQ	RMTI	Tue, Feb 5, 2013	70.29	70.51	62.15	63.14
3737	NASDAQ	RMTI	Mon, Feb 4, 2013	85.25	88.33	68.31	69.52
3736	NASDAQ	RMTI	Fri, Feb 1, 2013	68.31	72.49	67.76	70.95
3735	NASDAQ	RMTI	Thu, Jan 31, 2013	70.40	72.71	66.11	67.32
3734	NASDAQ	RMTI	Wed, Jan 30, 2013	77.00	78.76	69.85	70.40
3733	NASDAQ	RMTI	Tue, Jan 29, 2013	79.20	79.53	76.89	78.10
3732	NASDAQ	RMTI	Mon, Jan 28, 2013	74.69	79.75	74.47	79.31
3731	NASDAQ	RMTI	Fri, Jan 25, 2013	77.22	77.55	72.93	74.80
3730	NASDAQ	RMTI	Thu, Jan 24, 2013	82.72	82.72	77.22	77.22
3729	NASDAQ	RMTI	Wed, Jan 23, 2013	80.96	83.05	80.30	82.39
3728	NASDAQ	RMTI	Tue, Jan 22, 2013	81.29	81.40	79.42	80.74
3727	NASDAQ	RMTI	Fri, Jan 18, 2013	81.62	81.73	79.64	81.51
3726	NASDAQ	RMTI	Thu, Jan 17, 2013	80.63	81.95	80.30	81.73
3725	NASDAQ	RMTI	Wed, Jan 16, 2013	80.85	81.40	79.53	80.08
3724	NASDAQ	RMTI	Tue, Jan 15, 2013	80.41	82.50	79.97	80.85
3723	NASDAQ	RMTI	Mon, Jan 14, 2013	80.96	81.29	79.53	81.07
3722	NASDAQ	RMTI	Fri, Jan 11, 2013	81.40	81.62	79.75	81.40
3721	NASDAQ	RMTI	Thu, Jan 10, 2013	81.40	83.82	80.96	81.29
3720	NASDAQ	RMTI	Wed, Jan 9, 2013	84.37	85.03	82.06	82.50
3719	NASDAQ	RMTI	Tue, Jan 8, 2013	85.25	85.58	83.82	84.04
3718	NASDAQ	RMTI	Mon, Jan 7, 2013	84.48	85.25	83.82	85.14
3717	NASDAQ	RMTI	Fri, Jan 4, 2013	85.03	85.36	84.15	85.03
3716	NASDAQ	RMTI	Thu, Jan 3, 2013	89.76	89.76	84.37	84.37
3715	NASDAQ	RMTI	Wed, Jan 2, 2013	90.64	92.40	88.77	89.43
3714	NASDAQ	RMTI	Mon, Dec 31, 2012	87.45	89.32	86.79	88.55
3713	NASDAQ	RMTI	Fri, Dec 28, 2012	87.56	88.00	86.68	87.67
3712	NASDAQ	RMTI	Thu, Dec 27, 2012	86.35	88.00	85.91	87.89
3711	NASDAQ	RMTI	Wed, Dec 26, 2012	88.00	88.00	85.64	86.57
3710	NASDAQ	RMTI	Mon, Dec 24, 2012	87.78	88.11	87.12	88.11
3709	NASDAQ	RMTI	Fri, Dec 21, 2012	87.56	88.03	85.69	87.45
3708	NASDAQ	RMTI	Thu, Dec 20, 2012	90.75	90.75	87.23	87.78
3707	NASDAQ	RMTI	Wed, Dec 19, 2012	91.08	92.15	89.98	90.42
3706	NASDAQ	RMTI	Tue, Dec 18, 2012	89.54	92.07	89.54	90.75
3705	NASDAQ	RMTI	Mon, Dec 17, 2012	83.71	89.76	83.60	89.65
3704	NASDAQ	RMTI	Fri, Dec 14, 2012	82.17	84.70	82.17	83.49
3703	NASDAQ	RMTI	Thu, Dec 13, 2012	81.40	83.93	80.96	82.50
3702	NASDAQ	RMTI	Wed, Dec 12, 2012	83.49	83.93	80.08	81.51
3701	NASDAQ	RMTI	Tue, Dec 11, 2012	82.94	84.92	82.28	83.05
3700	NASDAQ	RMTI	Mon, Dec 10, 2012	80.85	82.61	79.64	81.95
3699	NASDAQ	RMTI	Fri, Dec 7, 2012	83.27	84.04	80.08	80.52
3698	NASDAQ	RMTI	Thu, Dec 6, 2012	78.98	83.82	78.98	82.39
3697	NASDAQ	RMTI	Wed, Dec 5, 2012	79.64	79.86	78.87	79.42
3696	NASDAQ	RMTI	Tue, Dec 4, 2012	80.30	81.40	78.87	79.53
3695	NASDAQ	RMTI	Mon, Dec 3, 2012	80.96	81.40	79.75	80.08
3694	NASDAQ	RMTI	Fri, Nov 30, 2012	78.98	83.27	77.00	80.08
3693	NASDAQ	RMTI	Thu, Nov 29, 2012	78.76	79.86	78.54	78.65
3692	NASDAQ	RMTI	Wed, Nov 28, 2012	77.66	78.54	76.81	77.88
3691	NASDAQ	RMTI	Tue, Nov 27, 2012	79.86	79.96	77.55	78.32
3690	NASDAQ	RMTI	Mon, Nov 26, 2012	79.64	80.41	77.88	79.75
3689	NASDAQ	RMTI	Fri, Nov 23, 2012	70.95	87.01	70.95	79.09
3688	NASDAQ	RMTI	Wed, Nov 21, 2012	66.77	71.49	62.81	70.51
3687	NASDAQ	RMTI	Tue, Nov 20, 2012	63.25	71.61	63.25	66.99
3686	NASDAQ	RMTI	Mon, Nov 19, 2012	58.52	66.59	58.19	63.80
3685	NASDAQ	RMTI	Fri, Nov 16, 2012	61.16	61.82	56.98	57.75
3684	NASDAQ	RMTI	Thu, Nov 15, 2012	66.11	68.90	61.05	61.49
3683	NASDAQ	RMTI	Wed, Nov 14, 2012	70.18	70.18	66.11	66.11
3682	NASDAQ	RMTI	Tue, Nov 13, 2012	69.08	71.17	69.08	70.29
3681	NASDAQ	RMTI	Mon, Nov 12, 2012	70.51	71.17	68.86	69.19
3680	NASDAQ	RMTI	Fri, Nov 9, 2012	72.05	72.27	69.63	70.29
3679	NASDAQ	RMTI	Thu, Nov 8, 2012	72.38	73.26	70.84	73.07
3678	NASDAQ	RMTI	Wed, Nov 7, 2012	71.83	73.59	70.84	72.71
3677	NASDAQ	RMTI	Tue, Nov 6, 2012	73.59	73.59	72.05	73.04
3676	NASDAQ	RMTI	Mon, Nov 5, 2012	72.49	74.03	72.05	73.15
3675	NASDAQ	RMTI	Fri, Nov 2, 2012	76.56	77.44	71.61	72.16
3674	NASDAQ	RMTI	Thu, Nov 1, 2012	78.87	79.92	74.47	76.67
3673	NASDAQ	RMTI	Wed, Oct 31, 2012	81.40	81.40	78.54	78.98
3672	NASDAQ	RMTI	Fri, Oct 26, 2012	80.96	82.94	79.21	81.07
3671	NASDAQ	RMTI	Thu, Oct 25, 2012	79.97	82.28	78.65	80.52
3670	NASDAQ	RMTI	Wed, Oct 24, 2012	77.22	78.87	77.00	78.43
3669	NASDAQ	RMTI	Tue, Oct 23, 2012	75.35	77.22	73.92	76.78
3668	NASDAQ	RMTI	Mon, Oct 22, 2012	76.45	77.22	75.57	76.45
3667	NASDAQ	RMTI	Fri, Oct 19, 2012	78.21	79.31	75.24	76.34
3666	NASDAQ	RMTI	Thu, Oct 18, 2012	80.85	81.59	79.09	79.20
3665	NASDAQ	RMTI	Wed, Oct 17, 2012	81.73	81.73	79.75	81.18
3664	NASDAQ	RMTI	Tue, Oct 16, 2012	82.83	82.83	80.96	82.06
3663	NASDAQ	RMTI	Mon, Oct 15, 2012	81.84	83.38	81.84	82.61
3662	NASDAQ	RMTI	Fri, Oct 12, 2012	82.17	82.56	79.97	81.62
3661	NASDAQ	RMTI	Thu, Oct 11, 2012	83.16	83.71	80.96	82.28
3660	NASDAQ	RMTI	Wed, Oct 10, 2012	84.15	86.02	81.84	82.17
3659	NASDAQ	RMTI	Tue, Oct 9, 2012	87.34	87.67	83.16	84.81
3658	NASDAQ	RMTI	Mon, Oct 8, 2012	88.88	89.76	87.01	87.01
3657	NASDAQ	RMTI	Fri, Oct 5, 2012	87.89	89.98	87.45	89.54
3656	NASDAQ	RMTI	Thu, Oct 4, 2012	88.22	88.66	85.91	87.78
3655	NASDAQ	RMTI	Wed, Oct 3, 2012	88.66	89.20	88.00	88.11
3654	NASDAQ	RMTI	Tue, Oct 2, 2012	89.32	91.08	87.56	88.33
3653	NASDAQ	RMTI	Mon, Oct 1, 2012	90.20	91.08	89.32	89.76
3652	NASDAQ	RMTI	Fri, Sep 28, 2012	88.77	91.85	88.33	89.87
3651	NASDAQ	RMTI	Thu, Sep 27, 2012	87.89	89.87	87.45	89.43
3650	NASDAQ	RMTI	Wed, Sep 26, 2012	87.67	88.33	87.34	87.89
3649	NASDAQ	RMTI	Tue, Sep 25, 2012	88.55	88.55	86.91	87.34
3648	NASDAQ	RMTI	Mon, Sep 24, 2012	86.13	88.00	86.13	88.00
3647	NASDAQ	RMTI	Fri, Sep 21, 2012	88.00	88.33	86.13	88.00
3646	NASDAQ	RMTI	Thu, Sep 20, 2012	87.12	88.44	86.24	87.89
3645	NASDAQ	RMTI	Wed, Sep 19, 2012	87.12	88.00	85.03	87.78
3644	NASDAQ	RMTI	Tue, Sep 18, 2012	91.52	91.96	86.35	87.67
3643	NASDAQ	RMTI	Mon, Sep 17, 2012	92.95	93.50	90.38	91.74
3642	NASDAQ	RMTI	Fri, Sep 14, 2012	92.73	94.49	92.36	93.94
3641	NASDAQ	RMTI	Thu, Sep 13, 2012	89.32	93.28	89.32	92.84
3640	NASDAQ	RMTI	Wed, Sep 12, 2012	89.21	89.76	88.22	89.43
3639	NASDAQ	RMTI	Tue, Sep 11, 2012	87.89	89.32	87.89	89.10
3638	NASDAQ	RMTI	Mon, Sep 10, 2012	87.78	88.22	87.12	88.00
3637	NASDAQ	RMTI	Fri, Sep 7, 2012	88.00	88.00	87.45	87.78
3636	NASDAQ	RMTI	Thu, Sep 6, 2012	88.00	88.33	87.01	87.78
3635	NASDAQ	RMTI	Wed, Sep 5, 2012	88.00	88.22	87.12	87.67
3634	NASDAQ	RMTI	Tue, Sep 4, 2012	88.11	88.77	85.26	88.33
3633	NASDAQ	RMTI	Fri, Aug 31, 2012	88.66	89.43	87.45	87.78
3632	NASDAQ	RMTI	Thu, Aug 30, 2012	88.00	90.75	87.56	88.11
3631	NASDAQ	RMTI	Wed, Aug 29, 2012	85.80	88.22	85.80	88.11
3630	NASDAQ	RMTI	Tue, Aug 28, 2012	88.77	90.31	84.04	85.80
3629	NASDAQ	RMTI	Mon, Aug 27, 2012	88.55	89.32	88.33	89.10
3628	NASDAQ	RMTI	Fri, Aug 24, 2012	86.90	88.88	86.90	88.55
3627	NASDAQ	RMTI	Thu, Aug 23, 2012	87.89	88.22	86.68	87.23
3626	NASDAQ	RMTI	Wed, Aug 22, 2012	87.89	89.04	87.89	88.22
3625	NASDAQ	RMTI	Tue, Aug 21, 2012	89.87	90.64	88.22	88.33
3624	NASDAQ	RMTI	Mon, Aug 20, 2012	88.77	90.20	88.55	89.87
3623	NASDAQ	RMTI	Fri, Aug 17, 2012	89.65	90.53	87.89	89.21
3622	NASDAQ	RMTI	Thu, Aug 16, 2012	89.10	90.42	88.55	89.98
3621	NASDAQ	RMTI	Wed, Aug 15, 2012	88.55	89.65	88.55	89.10
3620	NASDAQ	RMTI	Tue, Aug 14, 2012	90.09	90.75	87.89	88.33
3619	NASDAQ	RMTI	Mon, Aug 13, 2012	90.97	92.29	89.10	89.76
3618	NASDAQ	RMTI	Fri, Aug 10, 2012	91.19	91.74	90.75	91.30
3617	NASDAQ	RMTI	Thu, Aug 9, 2012	93.50	94.05	90.75	91.30
3616	NASDAQ	RMTI	Wed, Aug 8, 2012	96.03	97.68	93.50	93.61
3615	NASDAQ	RMTI	Tue, Aug 7, 2012	100.10	100.43	95.81	96.25
3614	NASDAQ	RMTI	Mon, Aug 6, 2012	102.52	102.85	99.86	99.99
3613	NASDAQ	RMTI	Fri, Aug 3, 2012	100.43	104.50	98.78	102.96
3612	NASDAQ	RMTI	Thu, Aug 2, 2012	94.05	100.43	93.83	99.55
3611	NASDAQ	RMTI	Wed, Aug 1, 2012	99.44	100.87	94.93	94.93
3610	NASDAQ	RMTI	Tue, Jul 31, 2012	99.55	101.64	98.45	99.22
3609	NASDAQ	RMTI	Mon, Jul 30, 2012	102.41	102.85	100.21	100.21
3608	NASDAQ	RMTI	Fri, Jul 27, 2012	98.45	102.85	97.79	102.63
3607	NASDAQ	RMTI	Thu, Jul 26, 2012	98.01	99.00	95.92	98.23
3606	NASDAQ	RMTI	Wed, Jul 25, 2012	97.35	97.90	96.36	97.57
3605	NASDAQ	RMTI	Tue, Jul 24, 2012	96.91	97.90	95.92	97.02
3604	NASDAQ	RMTI	Mon, Jul 23, 2012	96.03	98.34	95.37	96.80
3603	NASDAQ	RMTI	Fri, Jul 20, 2012	95.70	99.66	93.50	97.46
3602	NASDAQ	RMTI	Thu, Jul 19, 2012	101.09	101.20	96.36	96.47
3601	NASDAQ	RMTI	Wed, Jul 18, 2012	104.39	104.39	99.77	101.20
3600	NASDAQ	RMTI	Tue, Jul 17, 2012	103.40	105.16	102.52	104.94
3599	NASDAQ	RMTI	Mon, Jul 16, 2012	101.42	104.50	100.43	103.07
3598	NASDAQ	RMTI	Fri, Jul 13, 2012	99.22	103.29	98.45	102.08
3597	NASDAQ	RMTI	Thu, Jul 12, 2012	96.58	100.43	96.58	99.22
3596	NASDAQ	RMTI	Wed, Jul 11, 2012	96.47	98.23	95.81	97.79
3595	NASDAQ	RMTI	Tue, Jul 10, 2012	97.90	99.99	95.92	96.58
3594	NASDAQ	RMTI	Mon, Jul 9, 2012	98.34	98.45	97.02	97.90
3593	NASDAQ	RMTI	Fri, Jul 6, 2012	98.78	101.09	98.45	98.89
3592	NASDAQ	RMTI	Thu, Jul 5, 2012	103.95	105.60	99.33	100.10
3591	NASDAQ	RMTI	Tue, Jul 3, 2012	103.29	104.94	101.48	104.61
3590	NASDAQ	RMTI	Mon, Jul 2, 2012	102.08	104.50	99.55	104.17
3589	NASDAQ	RMTI	Fri, Jun 29, 2012	103.62	103.62	99.55	102.41
3588	NASDAQ	RMTI	Thu, Jun 28, 2012	102.19	102.74	98.56	101.31
3587	NASDAQ	RMTI	Wed, Jun 27, 2012	99.00	104.94	98.67	102.74
3586	NASDAQ	RMTI	Tue, Jun 26, 2012	100.98	101.42	97.68	97.79
3585	NASDAQ	RMTI	Mon, Jun 25, 2012	93.06	101.15	93.06	100.21
3584	NASDAQ	RMTI	Fri, Jun 22, 2012	94.27	96.58	91.19	93.50
3583	NASDAQ	RMTI	Thu, Jun 21, 2012	101.42	101.75	89.54	90.53
3582	NASDAQ	RMTI	Wed, Jun 20, 2012	108.24	111.65	100.21	101.75
3581	NASDAQ	RMTI	Tue, Jun 19, 2012	114.73	116.82	113.30	115.06
3580	NASDAQ	RMTI	Mon, Jun 18, 2012	111.10	117.70	111.10	114.73
3579	NASDAQ	RMTI	Fri, Jun 15, 2012	108.68	112.86	108.02	112.53
3578	NASDAQ	RMTI	Thu, Jun 14, 2012	109.78	112.64	106.59	109.01
3577	NASDAQ	RMTI	Wed, Jun 13, 2012	107.36	114.29	106.48	110.33
3576	NASDAQ	RMTI	Tue, Jun 12, 2012	103.18	108.68	101.64	108.02
3575	NASDAQ	RMTI	Mon, Jun 11, 2012	105.93	105.93	101.86	103.95
3574	NASDAQ	RMTI	Fri, Jun 8, 2012	96.69	104.72	93.94	104.39
3573	NASDAQ	RMTI	Thu, Jun 7, 2012	99.00	99.00	93.83	97.02
3572	NASDAQ	RMTI	Wed, Jun 6, 2012	100.43	101.75	96.92	98.01
3571	NASDAQ	RMTI	Tue, Jun 5, 2012	95.37	101.97	94.05	100.21
3570	NASDAQ	RMTI	Mon, Jun 4, 2012	92.73	96.25	91.74	96.03
3569	NASDAQ	RMTI	Fri, Jun 1, 2012	91.96	93.72	91.08	91.85
3568	NASDAQ	RMTI	Thu, May 31, 2012	91.30	94.93	88.44	93.61
3567	NASDAQ	RMTI	Wed, May 30, 2012	89.54	90.97	88.44	88.88
3566	NASDAQ	RMTI	Tue, May 29, 2012	90.75	93.28	88.88	90.09
3565	NASDAQ	RMTI	Fri, May 25, 2012	88.33	93.17	88.33	90.20
3564	NASDAQ	RMTI	Thu, May 24, 2012	83.27	88.77	82.72	88.55
3563	NASDAQ	RMTI	Wed, May 23, 2012	84.70	85.91	81.95	83.27
3562	NASDAQ	RMTI	Tue, May 22, 2012	90.42	91.30	84.37	85.91
3561	NASDAQ	RMTI	Mon, May 21, 2012	83.27	91.41	81.07	90.42
3560	NASDAQ	RMTI	Fri, May 18, 2012	85.36	86.13	81.84	82.83
3559	NASDAQ	RMTI	Thu, May 17, 2012	88.66	88.77	85.47	85.58
3558	NASDAQ	RMTI	Wed, May 16, 2012	90.97	92.51	88.22	88.77
3557	NASDAQ	RMTI	Tue, May 15, 2012	90.86	93.50	90.20	90.86
3556	NASDAQ	RMTI	Mon, May 14, 2012	91.85	93.06	90.86	90.97
3555	NASDAQ	RMTI	Fri, May 11, 2012	91.74	94.82	91.74	92.73
3554	NASDAQ	RMTI	Thu, May 10, 2012	92.51	94.05	91.41	92.84
3553	NASDAQ	RMTI	Wed, May 9, 2012	92.29	93.83	91.85	91.96
3552	NASDAQ	RMTI	Tue, May 8, 2012	92.73	94.82	91.85	93.61
3551	NASDAQ	RMTI	Mon, May 7, 2012	93.50	94.88	92.07	93.28
3550	NASDAQ	RMTI	Fri, May 4, 2012	96.47	97.68	93.61	93.83
3549	NASDAQ	RMTI	Thu, May 3, 2012	95.92	97.90	95.70	96.91
3548	NASDAQ	RMTI	Wed, May 2, 2012	93.61	97.57	93.61	96.47
3547	NASDAQ	RMTI	Tue, May 1, 2012	101.53	103.29	98.01	98.23
3546	NASDAQ	RMTI	Mon, Apr 30, 2012	106.70	107.91	101.20	101.75
3545	NASDAQ	RMTI	Fri, Apr 27, 2012	104.50	108.24	103.73	106.59
3544	NASDAQ	RMTI	Thu, Apr 26, 2012	102.30	108.79	101.09	104.61
3543	NASDAQ	RMTI	Wed, Apr 25, 2012	107.69	108.13	101.53	102.41
3542	NASDAQ	RMTI	Tue, Apr 24, 2012	102.19	107.47	101.75	106.37
3541	NASDAQ	RMTI	Mon, Apr 23, 2012	101.31	102.30	100.87	101.64
3540	NASDAQ	RMTI	Fri, Apr 20, 2012	103.40	103.51	100.65	103.40
3539	NASDAQ	RMTI	Thu, Apr 19, 2012	102.41	103.07	100.21	102.08
3538	NASDAQ	RMTI	Wed, Apr 18, 2012	102.30	103.40	100.65	101.97
3537	NASDAQ	RMTI	Tue, Apr 17, 2012	101.97	104.72	99.66	103.07
3536	NASDAQ	RMTI	Mon, Apr 16, 2012	100.65	101.97	96.47	101.53
3535	NASDAQ	RMTI	Fri, Apr 13, 2012	102.52	102.52	99.88	100.43
3534	NASDAQ	RMTI	Thu, Apr 12, 2012	105.05	105.71	101.42	102.74
3533	NASDAQ	RMTI	Wed, Apr 11, 2012	99.11	105.38	99.11	105.05
3532	NASDAQ	RMTI	Tue, Apr 10, 2012	101.20	103.18	96.80	97.35
3531	NASDAQ	RMTI	Mon, Apr 9, 2012	101.97	103.18	101.42	101.75
3530	NASDAQ	RMTI	Thu, Apr 5, 2012	103.24	104.83	102.63	104.28
3529	NASDAQ	RMTI	Wed, Apr 4, 2012	102.74	103.95	101.53	103.07
3528	NASDAQ	RMTI	Tue, Apr 3, 2012	104.39	105.05	103.73	104.28
3527	NASDAQ	RMTI	Mon, Apr 2, 2012	103.95	105.05	102.52	105.05
3526	NASDAQ	RMTI	Fri, Mar 30, 2012	104.61	105.05	103.62	104.06
3525	NASDAQ	RMTI	Thu, Mar 29, 2012	102.08	105.05	101.20	104.39
3524	NASDAQ	RMTI	Wed, Mar 28, 2012	104.28	105.71	102.52	103.18
3523	NASDAQ	RMTI	Tue, Mar 27, 2012	108.35	110.77	103.18	103.95
3522	NASDAQ	RMTI	Mon, Mar 26, 2012	106.81	109.07	104.83	108.57
3521	NASDAQ	RMTI	Fri, Mar 23, 2012	105.38	105.60	103.62	105.05
3520	NASDAQ	RMTI	Thu, Mar 22, 2012	103.84	106.23	102.41	104.94
3519	NASDAQ	RMTI	Wed, Mar 21, 2012	106.48	107.25	104.17	105.49
3518	NASDAQ	RMTI	Tue, Mar 20, 2012	102.85	106.37	102.85	105.93
3517	NASDAQ	RMTI	Mon, Mar 19, 2012	104.06	106.26	101.75	104.06
3516	NASDAQ	RMTI	Fri, Mar 16, 2012	107.25	107.25	103.07	104.17
3515	NASDAQ	RMTI	Thu, Mar 15, 2012	101.42	107.25	99.88	107.25
3514	NASDAQ	RMTI	Wed, Mar 14, 2012	108.24	108.79	100.76	101.20
3513	NASDAQ	RMTI	Tue, Mar 13, 2012	108.35	109.01	105.60	108.02
3512	NASDAQ	RMTI	Mon, Mar 12, 2012	103.07	107.58	103.07	107.14
3511	NASDAQ	RMTI	Fri, Mar 9, 2012	96.03	100.98	95.37	98.67
3510	NASDAQ	RMTI	Thu, Mar 8, 2012	95.92	98.23	94.60	95.81
3509	NASDAQ	RMTI	Wed, Mar 7, 2012	95.15	96.80	94.16	94.82
3508	NASDAQ	RMTI	Tue, Mar 6, 2012	94.60	96.41	93.61	93.94
3507	NASDAQ	RMTI	Mon, Mar 5, 2012	98.34	99.11	94.49	96.36
3506	NASDAQ	RMTI	Fri, Mar 2, 2012	104.94	105.16	95.81	98.23
3505	NASDAQ	RMTI	Thu, Mar 1, 2012	104.39	110.00	104.39	105.49
3504	NASDAQ	RMTI	Wed, Feb 29, 2012	106.37	107.79	104.36	104.39
3503	NASDAQ	RMTI	Tue, Feb 28, 2012	105.93	108.01	104.83	105.82
3502	NASDAQ	RMTI	Mon, Feb 27, 2012	108.57	108.57	104.83	106.37
3501	NASDAQ	RMTI	Fri, Feb 24, 2012	111.87	112.75	107.69	109.78
3500	NASDAQ	RMTI	Thu, Feb 23, 2012	105.16	112.75	104.50	112.09
3499	NASDAQ	RMTI	Wed, Feb 22, 2012	105.27	106.81	104.83	104.83
3498	NASDAQ	RMTI	Tue, Feb 21, 2012	107.91	109.12	104.61	105.27
3497	NASDAQ	RMTI	Fri, Feb 17, 2012	108.02	109.01	106.04	107.47
3496	NASDAQ	RMTI	Thu, Feb 16, 2012	104.50	110.22	88.88	107.58
3495	NASDAQ	RMTI	Wed, Feb 15, 2012	111.21	111.21	104.72	105.38
3494	NASDAQ	RMTI	Tue, Feb 14, 2012	114.40	114.40	109.78	110.00
3493	NASDAQ	RMTI	Mon, Feb 13, 2012	117.59	118.36	114.40	114.73
3492	NASDAQ	RMTI	Fri, Feb 10, 2012	125.62	125.62	114.84	117.04
3491	NASDAQ	RMTI	Thu, Feb 9, 2012	123.75	129.25	120.90	127.71
3490	NASDAQ	RMTI	Wed, Feb 8, 2012	120.67	124.08	118.25	123.75
3489	NASDAQ	RMTI	Tue, Feb 7, 2012	121.66	122.32	118.80	119.90
3488	NASDAQ	RMTI	Mon, Feb 6, 2012	122.54	122.54	120.01	121.44
3487	NASDAQ	RMTI	Fri, Feb 3, 2012	126.72	126.83	120.67	122.32
3486	NASDAQ	RMTI	Thu, Feb 2, 2012	124.85	125.40	121.00	122.87
3485	NASDAQ	RMTI	Wed, Feb 1, 2012	120.23	125.51	120.11	123.09
3484	NASDAQ	RMTI	Tue, Jan 31, 2012	116.49	120.23	114.29	119.13
3483	NASDAQ	RMTI	Mon, Jan 30, 2012	113.63	117.71	113.63	115.50
3482	NASDAQ	RMTI	Fri, Jan 27, 2012	113.63	115.39	112.64	115.06
3481	NASDAQ	RMTI	Thu, Jan 26, 2012	112.64	113.96	111.32	113.74
3480	NASDAQ	RMTI	Wed, Jan 25, 2012	112.09	112.20	110.55	112.20
3479	NASDAQ	RMTI	Tue, Jan 24, 2012	111.43	112.09	110.00	111.98
3478	NASDAQ	RMTI	Mon, Jan 23, 2012	112.31	113.52	110.88	111.98
3477	NASDAQ	RMTI	Fri, Jan 20, 2012	112.31	113.63	111.32	112.53
3476	NASDAQ	RMTI	Thu, Jan 19, 2012	112.53	112.64	111.32	112.31
3475	NASDAQ	RMTI	Wed, Jan 18, 2012	110.77	111.98	110.44	111.76
3474	NASDAQ	RMTI	Tue, Jan 17, 2012	111.43	111.87	109.89	110.99
3473	NASDAQ	RMTI	Fri, Jan 13, 2012	110.33	111.87	108.90	110.11
3472	NASDAQ	RMTI	Thu, Jan 12, 2012	111.87	113.52	110.33	111.87
3471	NASDAQ	RMTI	Wed, Jan 11, 2012	112.64	113.63	110.66	111.32
3470	NASDAQ	RMTI	Tue, Jan 10, 2012	113.30	116.05	111.54	112.75
3469	NASDAQ	RMTI	Mon, Jan 9, 2012	113.30	113.31	110.22	111.43
3468	NASDAQ	RMTI	Fri, Jan 6, 2012	110.55	114.84	109.34	112.97
3467	NASDAQ	RMTI	Thu, Jan 5, 2012	109.67	111.87	108.02	110.44
3466	NASDAQ	RMTI	Wed, Jan 4, 2012	106.37	111.43	102.63	110.00
3465	NASDAQ	RMTI	Tue, Jan 3, 2012	97.24	109.23	95.59	106.70
3464	NASDAQ	RMTI	Fri, Dec 30, 2011	93.61	93.61	90.70	93.17
3463	NASDAQ	RMTI	Thu, Dec 29, 2011	94.05	94.27	92.18	93.83
3462	NASDAQ	RMTI	Wed, Dec 28, 2011	94.64	95.92	93.06	93.28
3461	NASDAQ	RMTI	Tue, Dec 27, 2011	96.14	96.25	94.49	95.04
3460	NASDAQ	RMTI	Fri, Dec 23, 2011	93.94	97.46	92.95	96.36
3459	NASDAQ	RMTI	Thu, Dec 22, 2011	93.61	94.88	92.07	94.05
3458	NASDAQ	RMTI	Wed, Dec 21, 2011	90.64	94.39	88.77	92.84
3457	NASDAQ	RMTI	Tue, Dec 20, 2011	85.69	91.74	85.69	90.75
3456	NASDAQ	RMTI	Mon, Dec 19, 2011	84.26	85.03	83.27	84.04
3455	NASDAQ	RMTI	Fri, Dec 16, 2011	84.04	86.24	82.28	83.38
3454	NASDAQ	RMTI	Thu, Dec 15, 2011	83.82	85.36	81.73	83.05
3453	NASDAQ	RMTI	Wed, Dec 14, 2011	79.64	82.94	78.32	82.50
3452	NASDAQ	RMTI	Tue, Dec 13, 2011	81.62	83.93	79.20	79.97
3451	NASDAQ	RMTI	Mon, Dec 12, 2011	80.85	81.29	79.09	80.85
3450	NASDAQ	RMTI	Fri, Dec 9, 2011	79.53	82.06	78.10	81.51
3449	NASDAQ	RMTI	Thu, Dec 8, 2011	79.97	80.85	78.65	78.98
3448	NASDAQ	RMTI	Wed, Dec 7, 2011	80.63	81.18	79.75	80.74
3447	NASDAQ	RMTI	Tue, Dec 6, 2011	81.07	82.17	79.42	81.40
3446	NASDAQ	RMTI	Mon, Dec 5, 2011	81.29	82.50	79.64	81.29
3445	NASDAQ	RMTI	Fri, Dec 2, 2011	80.08	80.41	78.98	79.86
3444	NASDAQ	RMTI	Thu, Dec 1, 2011	82.94	82.94	78.87	78.98
3443	NASDAQ	RMTI	Wed, Nov 30, 2011	80.63	87.34	79.86	83.05
3442	NASDAQ	RMTI	Tue, Nov 29, 2011	79.31	79.64	76.89	77.33
3441	NASDAQ	RMTI	Mon, Nov 28, 2011	81.29	84.04	78.87	79.31
3440	NASDAQ	RMTI	Fri, Nov 25, 2011	75.79	83.05	75.79	78.65
3439	NASDAQ	RMTI	Wed, Nov 23, 2011	78.10	78.43	74.80	75.79
3438	NASDAQ	RMTI	Tue, Nov 22, 2011	79.75	79.75	78.21	78.54
3437	NASDAQ	RMTI	Mon, Nov 21, 2011	80.08	81.07	78.76	79.31
3436	NASDAQ	RMTI	Fri, Nov 18, 2011	80.85	81.73	78.21	81.40
3435	NASDAQ	RMTI	Thu, Nov 17, 2011	81.62	82.50	78.98	80.85
3434	NASDAQ	RMTI	Wed, Nov 16, 2011	81.62	84.81	81.18	81.84
3433	NASDAQ	RMTI	Tue, Nov 15, 2011	78.54	82.50	77.88	82.06
3432	NASDAQ	RMTI	Mon, Nov 14, 2011	82.79	82.79	77.00	78.65
3431	NASDAQ	RMTI	Fri, Nov 11, 2011	78.43	83.60	77.88	82.39
3430	NASDAQ	RMTI	Thu, Nov 10, 2011	78.98	79.86	76.67	77.55
3429	NASDAQ	RMTI	Wed, Nov 9, 2011	84.37	85.86	77.66	77.77
3428	NASDAQ	RMTI	Tue, Nov 8, 2011	87.34	88.44	83.60	85.80
3427	NASDAQ	RMTI	Mon, Nov 7, 2011	88.88	89.65	84.26	86.24
3426	NASDAQ	RMTI	Fri, Nov 4, 2011	94.38	94.93	88.66	89.21
3425	NASDAQ	RMTI	Thu, Nov 3, 2011	88.22	95.59	86.68	95.04
3424	NASDAQ	RMTI	Wed, Nov 2, 2011	86.24	87.45	83.71	86.13
3423	NASDAQ	RMTI	Tue, Nov 1, 2011	90.09	91.96	84.15	84.76
3422	NASDAQ	RMTI	Mon, Oct 31, 2011	91.63	97.45	91.19	92.73
3421	NASDAQ	RMTI	Fri, Oct 28, 2011	87.89	94.49	86.79	92.95
3420	NASDAQ	RMTI	Thu, Oct 27, 2011	82.28	88.99	81.62	87.78
3419	NASDAQ	RMTI	Wed, Oct 26, 2011	77.00	80.41	76.23	79.86
3418	NASDAQ	RMTI	Tue, Oct 25, 2011	80.19	81.18	75.79	76.23
3417	NASDAQ	RMTI	Mon, Oct 24, 2011	81.51	81.73	79.53	80.30
3416	NASDAQ	RMTI	Fri, Oct 21, 2011	81.07	82.72	79.64	80.96
3415	NASDAQ	RMTI	Thu, Oct 20, 2011	81.18	81.62	77.11	79.53
3414	NASDAQ	RMTI	Wed, Oct 19, 2011	86.02	86.57	80.63	81.07
3413	NASDAQ	RMTI	Tue, Oct 18, 2011	87.23	88.88	84.37	86.79
3412	NASDAQ	RMTI	Mon, Oct 17, 2011	89.76	91.08	86.13	86.35
3411	NASDAQ	RMTI	Fri, Oct 14, 2011	90.86	92.29	88.77	90.75
3410	NASDAQ	RMTI	Thu, Oct 13, 2011	85.80	89.76	85.53	89.76
3409	NASDAQ	RMTI	Wed, Oct 12, 2011	81.07	87.01	80.30	85.80
3408	NASDAQ	RMTI	Tue, Oct 11, 2011	80.85	81.62	77.77	79.86
3407	NASDAQ	RMTI	Mon, Oct 10, 2011	83.71	88.44	77.66	81.40
3406	NASDAQ	RMTI	Fri, Oct 7, 2011	88.88	89.87	80.63	81.29
3405	NASDAQ	RMTI	Thu, Oct 6, 2011	91.96	92.99	88.33	88.55
3404	NASDAQ	RMTI	Wed, Oct 5, 2011	89.54	94.16	88.77	92.51
3403	NASDAQ	RMTI	Tue, Oct 4, 2011	82.28	89.98	79.97	89.76
3402	NASDAQ	RMTI	Mon, Oct 3, 2011	89.32	95.70	82.50	82.83
3401	NASDAQ	RMTI	Fri, Sep 30, 2011	91.74	94.05	89.54	89.76
3400	NASDAQ	RMTI	Thu, Sep 29, 2011	92.18	93.83	88.66	93.17
3399	NASDAQ	RMTI	Wed, Sep 28, 2011	97.57	97.57	89.65	89.85
3398	NASDAQ	RMTI	Tue, Sep 27, 2011	101.31	102.19	95.92	97.02
3397	NASDAQ	RMTI	Mon, Sep 26, 2011	96.14	100.43	96.14	99.00
3396	NASDAQ	RMTI	Fri, Sep 23, 2011	93.17	96.14	91.85	95.26
3395	NASDAQ	RMTI	Thu, Sep 22, 2011	89.54	95.92	89.54	93.17
3394	NASDAQ	RMTI	Wed, Sep 21, 2011	93.83	97.24	91.96	92.62
3393	NASDAQ	RMTI	Tue, Sep 20, 2011	93.06	94.60	91.41	93.50
3392	NASDAQ	RMTI	Mon, Sep 19, 2011	95.70	95.92	91.85	93.39
3391	NASDAQ	RMTI	Fri, Sep 16, 2011	96.14	96.91	94.60	96.91
3390	NASDAQ	RMTI	Thu, Sep 15, 2011	97.13	98.48	94.60	96.03
3389	NASDAQ	RMTI	Wed, Sep 14, 2011	94.16	97.68	93.61	96.14
3388	NASDAQ	RMTI	Tue, Sep 13, 2011	90.86	95.37	90.86	93.39
3387	NASDAQ	RMTI	Mon, Sep 12, 2011	87.12	91.85	85.80	90.42
3386	NASDAQ	RMTI	Fri, Sep 9, 2011	90.86	91.19	84.15	88.44
3385	NASDAQ	RMTI	Thu, Sep 8, 2011	95.70	96.25	90.53	91.96
3384	NASDAQ	RMTI	Wed, Sep 7, 2011	93.39	100.66	93.39	96.14
3383	NASDAQ	RMTI	Tue, Sep 6, 2011	91.19	92.07	89.21	91.52
3382	NASDAQ	RMTI	Fri, Sep 2, 2011	92.84	96.64	91.52	91.85
3381	NASDAQ	RMTI	Thu, Sep 1, 2011	99.22	102.39	93.50	94.82
3380	NASDAQ	RMTI	Wed, Aug 31, 2011	103.84	103.95	96.14	99.22
3379	NASDAQ	RMTI	Tue, Aug 30, 2011	99.99	104.06	97.02	103.62
3378	NASDAQ	RMTI	Mon, Aug 29, 2011	97.35	100.98	95.15	100.65
3377	NASDAQ	RMTI	Fri, Aug 26, 2011	92.29	96.58	92.29	95.81
3376	NASDAQ	RMTI	Thu, Aug 25, 2011	99.22	99.22	91.96	92.62
3375	NASDAQ	RMTI	Wed, Aug 24, 2011	100.65	100.65	95.59	98.78
3374	NASDAQ	RMTI	Tue, Aug 23, 2011	92.51	101.97	92.51	101.09
3373	NASDAQ	RMTI	Mon, Aug 22, 2011	97.79	97.90	91.30	92.07
3372	NASDAQ	RMTI	Fri, Aug 19, 2011	95.37	99.33	95.37	95.92
3371	NASDAQ	RMTI	Thu, Aug 18, 2011	99.33	101.31	95.70	96.69
3370	NASDAQ	RMTI	Wed, Aug 17, 2011	101.75	102.74	99.33	101.42
3369	NASDAQ	RMTI	Tue, Aug 16, 2011	103.51	105.27	98.34	101.53
3368	NASDAQ	RMTI	Mon, Aug 15, 2011	106.81	107.90	102.85	104.50
3367	NASDAQ	RMTI	Fri, Aug 12, 2011	103.84	112.75	103.84	105.82
3366	NASDAQ	RMTI	Thu, Aug 11, 2011	99.55	104.50	99.11	103.18
3365	NASDAQ	RMTI	Wed, Aug 10, 2011	104.83	105.71	97.57	99.11
3364	NASDAQ	RMTI	Tue, Aug 9, 2011	98.67	106.59	95.43	105.82
3363	NASDAQ	RMTI	Mon, Aug 8, 2011	97.02	99.44	93.94	96.69
3362	NASDAQ	RMTI	Fri, Aug 5, 2011	97.35	104.16	96.25	101.20
3361	NASDAQ	RMTI	Thu, Aug 4, 2011	104.17	106.36	96.69	96.80
3360	NASDAQ	RMTI	Wed, Aug 3, 2011	106.59	111.76	95.81	103.95
3359	NASDAQ	RMTI	Tue, Aug 2, 2011	111.32	113.46	106.37	106.37
3358	NASDAQ	RMTI	Mon, Aug 1, 2011	118.47	120.45	109.89	111.65
3357	NASDAQ	RMTI	Fri, Jul 29, 2011	117.59	118.43	116.05	117.81
3356	NASDAQ	RMTI	Thu, Jul 28, 2011	119.02	121.88	116.16	118.69
3355	NASDAQ	RMTI	Wed, Jul 27, 2011	123.31	124.45	116.60	118.47
3354	NASDAQ	RMTI	Tue, Jul 26, 2011	130.02	135.19	122.87	124.19
3353	NASDAQ	RMTI	Mon, Jul 25, 2011	134.20	140.58	128.81	130.35
3352	NASDAQ	RMTI	Fri, Jul 22, 2011	140.14	141.46	135.30	135.41
3351	NASDAQ	RMTI	Thu, Jul 21, 2011	139.04	141.02	137.50	139.92
3350	NASDAQ	RMTI	Wed, Jul 20, 2011	140.25	141.13	132.00	138.93
3349	NASDAQ	RMTI	Tue, Jul 19, 2011	136.62	141.57	136.13	139.70
3348	NASDAQ	RMTI	Mon, Jul 18, 2011	138.05	141.57	135.30	135.74
3347	NASDAQ	RMTI	Fri, Jul 15, 2011	142.23	143.99	137.61	138.93
3346	NASDAQ	RMTI	Thu, Jul 14, 2011	138.27	142.56	137.72	142.12
3345	NASDAQ	RMTI	Wed, Jul 13, 2011	137.94	143.11	135.30	138.27
3344	NASDAQ	RMTI	Tue, Jul 12, 2011	142.12	144.76	136.62	137.28
3343	NASDAQ	RMTI	Mon, Jul 11, 2011	142.56	145.42	140.91	142.67
3342	NASDAQ	RMTI	Fri, Jul 8, 2011	149.16	149.82	141.35	144.32
3341	NASDAQ	RMTI	Thu, Jul 7, 2011	146.30	152.79	146.30	151.03
3340	NASDAQ	RMTI	Wed, Jul 6, 2011	143.66	145.64	141.13	142.01
3339	NASDAQ	RMTI	Tue, Jul 5, 2011	142.89	144.76	140.80	144.32
3338	NASDAQ	RMTI	Fri, Jul 1, 2011	142.01	145.64	140.58	143.77
3337	NASDAQ	RMTI	Thu, Jun 30, 2011	143.00	145.42	139.34	141.24
3336	NASDAQ	RMTI	Wed, Jun 29, 2011	151.47	152.13	140.58	141.90
3335	NASDAQ	RMTI	Tue, Jun 28, 2011	151.03	154.55	149.82	151.69
3334	NASDAQ	RMTI	Mon, Jun 27, 2011	149.60	157.96	135.08	151.36
3333	NASDAQ	RMTI	Fri, Jun 24, 2011	155.65	158.40	144.76	150.04
3332	NASDAQ	RMTI	Thu, Jun 23, 2011	157.41	157.41	150.59	153.78
3331	NASDAQ	RMTI	Wed, Jun 22, 2011	162.80	165.11	154.00	154.66
3330	NASDAQ	RMTI	Tue, Jun 21, 2011	160.93	163.35	158.18	163.02
3329	NASDAQ	RMTI	Mon, Jun 20, 2011	160.71	163.35	149.82	160.49
3328	NASDAQ	RMTI	Fri, Jun 17, 2011	163.13	164.01	158.62	161.04
3327	NASDAQ	RMTI	Thu, Jun 16, 2011	153.67	165.00	153.56	162.69
3326	NASDAQ	RMTI	Wed, Jun 15, 2011	170.50	170.50	156.75	160.05
3325	NASDAQ	RMTI	Tue, Jun 14, 2011	183.92	186.05	170.94	171.38
3324	NASDAQ	RMTI	Mon, Jun 13, 2011	177.10	184.25	173.47	182.05
3323	NASDAQ	RMTI	Fri, Jun 10, 2011	175.12	176.88	171.05	176.00
3322	NASDAQ	RMTI	Thu, Jun 9, 2011	165.33	176.00	165.33	173.14
3321	NASDAQ	RMTI	Wed, Jun 8, 2011	162.58	168.85	160.05	166.32
3320	NASDAQ	RMTI	Tue, Jun 7, 2011	158.73	163.79	153.89	163.13
3319	NASDAQ	RMTI	Mon, Jun 6, 2011	162.14	162.25	153.01	157.85
3318	NASDAQ	RMTI	Fri, Jun 3, 2011	159.50	163.90	159.50	161.70
3317	NASDAQ	RMTI	Thu, Jun 2, 2011	159.94	160.82	156.20	159.61
3316	NASDAQ	RMTI	Wed, Jun 1, 2011	165.00	165.66	159.39	159.50
3315	NASDAQ	RMTI	Tue, May 31, 2011	165.00	168.12	159.50	165.00
3314	NASDAQ	RMTI	Fri, May 27, 2011	157.74	167.42	157.35	164.34
3313	NASDAQ	RMTI	Thu, May 26, 2011	154.66	158.40	154.66	157.63
3312	NASDAQ	RMTI	Wed, May 25, 2011	154.00	156.75	152.13	154.66
3311	NASDAQ	RMTI	Tue, May 24, 2011	154.00	158.29	150.48	153.73
3310	NASDAQ	RMTI	Mon, May 23, 2011	153.34	154.00	146.63	153.12
3309	NASDAQ	RMTI	Fri, May 20, 2011	150.48	158.29	148.50	154.99
3308	NASDAQ	RMTI	Thu, May 19, 2011	150.48	151.80	147.68	149.82
3307	NASDAQ	RMTI	Wed, May 18, 2011	149.93	152.13	147.07	150.26
3306	NASDAQ	RMTI	Tue, May 17, 2011	146.74	153.67	145.86	149.16
3305	NASDAQ	RMTI	Mon, May 16, 2011	145.53	154.00	143.22	146.85
3304	NASDAQ	RMTI	Fri, May 13, 2011	146.19	146.52	141.90	145.53
3303	NASDAQ	RMTI	Thu, May 12, 2011	143.00	148.50	140.69	145.75
3302	NASDAQ	RMTI	Wed, May 11, 2011	149.93	156.31	138.16	142.23
3301	NASDAQ	RMTI	Tue, May 10, 2011	144.87	159.61	139.26	148.50
3300	NASDAQ	RMTI	Mon, May 9, 2011	130.02	135.96	129.80	133.65
3299	NASDAQ	RMTI	Fri, May 6, 2011	122.65	131.01	122.65	129.14
3298	NASDAQ	RMTI	Thu, May 5, 2011	119.24	121.00	117.70	120.56
3297	NASDAQ	RMTI	Wed, May 4, 2011	113.63	121.55	113.63	118.58
3296	NASDAQ	RMTI	Tue, May 3, 2011	111.87	114.07	111.43	114.07
3295	NASDAQ	RMTI	Mon, May 2, 2011	112.97	115.39	111.10	112.20
3294	NASDAQ	RMTI	Fri, Apr 29, 2011	107.80	114.73	107.36	112.97
3293	NASDAQ	RMTI	Thu, Apr 28, 2011	97.68	109.89	98.01	107.80
3292	NASDAQ	RMTI	Wed, Apr 27, 2011	97.68	97.79	96.36	97.79
3291	NASDAQ	RMTI	Tue, Apr 26, 2011	99.55	99.55	96.36	97.90
3290	NASDAQ	RMTI	Mon, Apr 25, 2011	99.11	99.77	99.00	99.55
3289	NASDAQ	RMTI	Thu, Apr 21, 2011	99.88	99.88	99.00	99.55
3288	NASDAQ	RMTI	Wed, Apr 20, 2011	98.78	99.99	97.02	99.77
3287	NASDAQ	RMTI	Tue, Apr 19, 2011	99.00	99.00	96.91	98.23
3286	NASDAQ	RMTI	Mon, Apr 18, 2011	97.68	98.89	96.69	97.90
3285	NASDAQ	RMTI	Fri, Apr 15, 2011	98.67	98.78	96.80	97.68
3284	NASDAQ	RMTI	Thu, Apr 14, 2011	97.90	98.89	96.80	98.45
3283	NASDAQ	RMTI	Wed, Apr 13, 2011	99.00	99.00	98.12	98.12
3282	NASDAQ	RMTI	Tue, Apr 12, 2011	99.44	100.10	98.01	98.34
3281	NASDAQ	RMTI	Mon, Apr 11, 2011	99.11	100.87	98.59	99.44
3280	NASDAQ	RMTI	Fri, Apr 8, 2011	100.76	101.97	100.34	100.65
3279	NASDAQ	RMTI	Thu, Apr 7, 2011	101.20	103.40	99.11	100.65
3278	NASDAQ	RMTI	Wed, Apr 6, 2011	100.10	101.20	100.10	101.09
3277	NASDAQ	RMTI	Tue, Apr 5, 2011	99.44	100.76	99.00	100.32
3276	NASDAQ	RMTI	Mon, Apr 4, 2011	99.44	100.76	99.00	99.44
3275	NASDAQ	RMTI	Fri, Apr 1, 2011	98.80	99.00	98.23	99.00
3274	NASDAQ	RMTI	Thu, Mar 31, 2011	98.45	99.11	98.34	98.79
3273	NASDAQ	RMTI	Wed, Mar 30, 2011	99.00	99.00	98.45	98.78
3272	NASDAQ	RMTI	Tue, Mar 29, 2011	98.89	99.44	98.45	99.00
3271	NASDAQ	RMTI	Mon, Mar 28, 2011	99.44	100.54	98.67	99.33
3270	NASDAQ	RMTI	Fri, Mar 25, 2011	99.55	99.55	98.67	99.22
3269	NASDAQ	RMTI	Thu, Mar 24, 2011	99.66	99.66	98.56	99.55
3268	NASDAQ	RMTI	Wed, Mar 23, 2011	99.47	99.55	98.45	99.11
3267	NASDAQ	RMTI	Tue, Mar 22, 2011	99.22	100.32	99.22	99.99
3266	NASDAQ	RMTI	Mon, Mar 21, 2011	99.55	100.54	98.67	99.99
3265	NASDAQ	RMTI	Fri, Mar 18, 2011	96.25	99.33	96.25	98.56
3264	NASDAQ	RMTI	Thu, Mar 17, 2011	96.80	96.80	94.82	95.26
3263	NASDAQ	RMTI	Wed, Mar 16, 2011	98.23	98.56	96.58	96.89
3262	NASDAQ	RMTI	Tue, Mar 15, 2011	97.02	99.33	96.80	98.78
3261	NASDAQ	RMTI	Mon, Mar 14, 2011	98.56	98.62	97.24	97.79
3260	NASDAQ	RMTI	Fri, Mar 11, 2011	95.92	99.00	92.51	99.00
3259	NASDAQ	RMTI	Thu, Mar 10, 2011	97.13	99.22	97.11	97.79
3258	NASDAQ	RMTI	Wed, Mar 9, 2011	99.33	99.33	96.69	97.90
3257	NASDAQ	RMTI	Tue, Mar 8, 2011	98.78	99.22	96.58	97.57
3256	NASDAQ	RMTI	Mon, Mar 7, 2011	99.44	101.31	97.24	98.12
3255	NASDAQ	RMTI	Fri, Mar 4, 2011	101.42	101.97	99.00	99.00
3254	NASDAQ	RMTI	Thu, Mar 3, 2011	103.40	103.40	100.32	101.53
3253	NASDAQ	RMTI	Wed, Mar 2, 2011	102.30	103.07	101.51	101.97
3252	NASDAQ	RMTI	Tue, Mar 1, 2011	100.54	102.85	100.10	102.85
3251	NASDAQ	RMTI	Mon, Feb 28, 2011	98.12	100.54	98.12	99.99
3250	NASDAQ	RMTI	Fri, Feb 25, 2011	101.09	101.20	96.36	98.01
3249	NASDAQ	RMTI	Thu, Feb 24, 2011	102.96	102.96	99.99	99.99
3248	NASDAQ	RMTI	Wed, Feb 23, 2011	102.85	103.40	102.63	103.18
3247	NASDAQ	RMTI	Tue, Feb 22, 2011	102.52	103.40	101.86	102.63
3246	NASDAQ	RMTI	Fri, Feb 18, 2011	103.18	103.40	102.85	102.85
3245	NASDAQ	RMTI	Thu, Feb 17, 2011	102.52	103.84	102.52	102.85
3244	NASDAQ	RMTI	Wed, Feb 16, 2011	102.85	103.40	101.75	102.85
3243	NASDAQ	RMTI	Tue, Feb 15, 2011	101.64	102.74	101.64	102.74
3242	NASDAQ	RMTI	Mon, Feb 14, 2011	102.08	102.08	100.43	101.64
3241	NASDAQ	RMTI	Fri, Feb 11, 2011	103.40	103.84	101.53	102.52
3240	NASDAQ	RMTI	Thu, Feb 10, 2011	100.54	102.85	100.54	102.63
3239	NASDAQ	RMTI	Wed, Feb 9, 2011	100.87	102.63	100.87	101.86
3238	NASDAQ	RMTI	Tue, Feb 8, 2011	103.40	103.40	100.43	101.53
3237	NASDAQ	RMTI	Mon, Feb 7, 2011	102.63	103.07	101.20	102.85
3236	NASDAQ	RMTI	Fri, Feb 4, 2011	101.31	102.85	100.87	101.20
3235	NASDAQ	RMTI	Thu, Feb 3, 2011	101.75	102.30	100.65	101.86
3234	NASDAQ	RMTI	Wed, Feb 2, 2011	100.21	103.29	99.99	101.31
3233	NASDAQ	RMTI	Tue, Feb 1, 2011	102.74	103.51	102.08	102.63
3232	NASDAQ	RMTI	Mon, Jan 31, 2011	103.73	103.95	100.98	102.96
3231	NASDAQ	RMTI	Fri, Jan 28, 2011	104.50	104.50	103.07	103.07
3230	NASDAQ	RMTI	Thu, Jan 27, 2011	102.63	104.50	102.63	104.17
3229	NASDAQ	RMTI	Wed, Jan 26, 2011	103.16	104.28	101.42	103.37
3228	NASDAQ	RMTI	Tue, Jan 25, 2011	98.45	101.64	98.45	101.09
3227	NASDAQ	RMTI	Mon, Jan 24, 2011	97.68	98.89	96.80	98.45
3226	NASDAQ	RMTI	Fri, Jan 21, 2011	103.40	103.84	98.12	98.23
3225	NASDAQ	RMTI	Thu, Jan 20, 2011	102.19	103.95	100.10	103.62
3224	NASDAQ	RMTI	Wed, Jan 19, 2011	106.15	106.70	99.88	103.95
3223	NASDAQ	RMTI	Tue, Jan 18, 2011	103.95	105.93	102.41	105.93
3222	NASDAQ	RMTI	Fri, Jan 14, 2011	98.01	102.30	98.01	102.30
3221	NASDAQ	RMTI	Thu, Jan 13, 2011	93.83	99.76	93.83	98.23
3220	NASDAQ	RMTI	Wed, Jan 12, 2011	93.50	94.49	93.13	94.49
3219	NASDAQ	RMTI	Tue, Jan 11, 2011	90.53	93.50	90.31	93.17
3218	NASDAQ	RMTI	Mon, Jan 10, 2011	88.22	90.70	87.89	90.70
3217	NASDAQ	RMTI	Fri, Jan 7, 2011	91.08	91.08	88.00	88.66
3216	NASDAQ	RMTI	Thu, Jan 6, 2011	89.10	91.30	89.10	89.98
3215	NASDAQ	RMTI	Wed, Jan 5, 2011	87.78	89.54	87.67	89.10
3214	NASDAQ	RMTI	Tue, Jan 4, 2011	86.79	88.00	85.14	87.89
3213	NASDAQ	RMTI	Mon, Jan 3, 2011	87.56	88.00	85.03	87.67
3212	NASDAQ	RMTI	Fri, Dec 31, 2010	86.46	88.00	85.25	86.90
3211	NASDAQ	RMTI	Thu, Dec 30, 2010	87.23	88.00	87.01	87.01
3210	NASDAQ	RMTI	Wed, Dec 29, 2010	88.00	88.22	86.68	86.90
3209	NASDAQ	RMTI	Tue, Dec 28, 2010	86.79	88.44	86.68	88.00
3208	NASDAQ	RMTI	Mon, Dec 27, 2010	87.89	88.55	86.57	88.33
3207	NASDAQ	RMTI	Thu, Dec 23, 2010	87.56	88.00	86.68	87.78
3206	NASDAQ	RMTI	Wed, Dec 22, 2010	88.66	90.20	87.34	87.34
3205	NASDAQ	RMTI	Tue, Dec 21, 2010	87.34	89.43	87.12	88.85
3204	NASDAQ	RMTI	Mon, Dec 20, 2010	87.56	88.55	86.90	88.00
3203	NASDAQ	RMTI	Fri, Dec 17, 2010	88.00	90.09	86.79	87.34
3202	NASDAQ	RMTI	Thu, Dec 16, 2010	86.35	90.42	86.35	88.11
3201	NASDAQ	RMTI	Wed, Dec 15, 2010	87.23	87.23	85.91	86.46
3200	NASDAQ	RMTI	Tue, Dec 14, 2010	86.02	88.00	86.02	87.12
3199	NASDAQ	RMTI	Mon, Dec 13, 2010	88.33	90.64	84.81	85.36
3198	NASDAQ	RMTI	Fri, Dec 10, 2010	91.63	91.63	88.99	89.10
3197	NASDAQ	RMTI	Thu, Dec 9, 2010	88.44	89.65	86.35	89.65
3196	NASDAQ	RMTI	Wed, Dec 8, 2010	89.65	92.40	88.66	88.66
3195	NASDAQ	RMTI	Tue, Dec 7, 2010	86.90	91.30	86.35	90.64
3194	NASDAQ	RMTI	Mon, Dec 6, 2010	86.08	86.90	85.80	86.68
3193	NASDAQ	RMTI	Fri, Dec 3, 2010	84.81	86.68	84.26	86.68
3192	NASDAQ	RMTI	Thu, Dec 2, 2010	84.92	85.80	83.82	85.80
3191	NASDAQ	RMTI	Wed, Dec 1, 2010	85.80	85.80	84.15	85.25
3190	NASDAQ	RMTI	Tue, Nov 30, 2010	85.03	86.55	84.48	85.69
3189	NASDAQ	RMTI	Mon, Nov 29, 2010	85.80	85.91	85.36	85.58
3188	NASDAQ	RMTI	Fri, Nov 26, 2010	85.36	86.69	85.14	86.24
3187	NASDAQ	RMTI	Wed, Nov 24, 2010	85.91	86.79	83.82	85.25
3186	NASDAQ	RMTI	Tue, Nov 23, 2010	85.25	85.25	83.93	85.14
3185	NASDAQ	RMTI	Mon, Nov 22, 2010	86.02	86.90	84.26	85.36
3184	NASDAQ	RMTI	Fri, Nov 19, 2010	83.93	86.79	83.88	84.70
3183	NASDAQ	RMTI	Thu, Nov 18, 2010	86.90	86.90	84.15	84.92
3182	NASDAQ	RMTI	Wed, Nov 17, 2010	85.47	86.35	83.60	86.02
3181	NASDAQ	RMTI	Tue, Nov 16, 2010	87.56	87.56	84.48	85.47
3180	NASDAQ	RMTI	Mon, Nov 15, 2010	87.01	87.67	86.90	87.12
3179	NASDAQ	RMTI	Fri, Nov 12, 2010	85.47	87.89	85.13	87.67
3178	NASDAQ	RMTI	Thu, Nov 11, 2010	84.59	90.62	84.59	87.89
3177	NASDAQ	RMTI	Wed, Nov 10, 2010	85.69	92.27	85.69	87.78
3176	NASDAQ	RMTI	Tue, Nov 9, 2010	89.10	90.64	83.60	86.46
3175	NASDAQ	RMTI	Mon, Nov 8, 2010	95.70	95.70	89.87	89.87
3174	NASDAQ	RMTI	Fri, Nov 5, 2010	94.05	95.48	92.51	95.48
3173	NASDAQ	RMTI	Thu, Nov 4, 2010	91.85	95.22	89.65	95.22
3172	NASDAQ	RMTI	Wed, Nov 3, 2010	95.59	95.70	93.28	93.50
3171	NASDAQ	RMTI	Tue, Nov 2, 2010	95.92	95.92	92.95	93.50
3170	NASDAQ	RMTI	Mon, Nov 1, 2010	95.70	95.70	91.30	95.48
3169	NASDAQ	RMTI	Fri, Oct 29, 2010	94.27	95.70	93.06	93.94
3168	NASDAQ	RMTI	Thu, Oct 28, 2010	93.06	95.69	92.51	93.72
3167	NASDAQ	RMTI	Wed, Oct 27, 2010	93.50	96.14	90.86	93.50
3166	NASDAQ	RMTI	Tue, Oct 26, 2010	88.11	95.37	88.00	93.50
3165	NASDAQ	RMTI	Mon, Oct 25, 2010	86.90	89.87	86.24	88.11
3164	NASDAQ	RMTI	Fri, Oct 22, 2010	83.71	87.45	83.71	87.34
3163	NASDAQ	RMTI	Thu, Oct 21, 2010	87.45	87.45	85.03	86.13
3162	NASDAQ	RMTI	Wed, Oct 20, 2010	87.89	87.89	83.60	86.68
3161	NASDAQ	RMTI	Tue, Oct 19, 2010	87.67	87.67	85.25	87.67
3160	NASDAQ	RMTI	Mon, Oct 18, 2010	87.56	87.56	84.37	87.34
3159	NASDAQ	RMTI	Fri, Oct 15, 2010	87.01	87.45	83.71	86.90
3158	NASDAQ	RMTI	Thu, Oct 14, 2010	86.02	86.90	82.94	86.24
3157	NASDAQ	RMTI	Wed, Oct 13, 2010	84.48	86.46	84.38	85.14
3156	NASDAQ	RMTI	Tue, Oct 12, 2010	79.75	85.03	78.33	84.70
3155	NASDAQ	RMTI	Mon, Oct 11, 2010	81.18	87.12	80.63	80.63
3154	NASDAQ	RMTI	Fri, Oct 8, 2010	80.85	82.50	80.85	82.50
3153	NASDAQ	RMTI	Thu, Oct 7, 2010	77.77	80.63	77.77	80.52
3152	NASDAQ	RMTI	Wed, Oct 6, 2010	79.27	81.68	77.33	77.33
3151	NASDAQ	RMTI	Tue, Oct 5, 2010	76.23	78.65	74.36	78.65
3150	NASDAQ	RMTI	Mon, Oct 4, 2010	74.36	77.22	74.25	74.91
3149	NASDAQ	RMTI	Fri, Oct 1, 2010	77.11	77.66	72.93	74.36
3148	NASDAQ	RMTI	Thu, Sep 30, 2010	76.45	81.84	75.46	77.88
3147	NASDAQ	RMTI	Wed, Sep 29, 2010	81.73	81.73	70.51	79.42
3146	NASDAQ	RMTI	Tue, Sep 28, 2010	81.40	82.50	81.40	81.84
3145	NASDAQ	RMTI	Mon, Sep 27, 2010	83.60	83.71	80.52	81.73
3144	NASDAQ	RMTI	Fri, Sep 24, 2010	81.95	84.15	80.27	83.49
3143	NASDAQ	RMTI	Thu, Sep 23, 2010	81.40	81.95	78.32	81.95
3142	NASDAQ	RMTI	Wed, Sep 22, 2010	80.19	81.73	77.00	81.40
3141	NASDAQ	RMTI	Tue, Sep 21, 2010	70.95	80.73	70.51	80.41
3140	NASDAQ	RMTI	Mon, Sep 20, 2010	70.24	71.39	69.17	71.39
3139	NASDAQ	RMTI	Fri, Sep 17, 2010	68.86	70.95	68.09	70.95
3138	NASDAQ	RMTI	Thu, Sep 16, 2010	67.98	69.85	67.98	69.30
3137	NASDAQ	RMTI	Wed, Sep 15, 2010	68.20	70.40	66.33	69.63
3136	NASDAQ	RMTI	Tue, Sep 14, 2010	67.98	69.30	67.10	68.20
3135	NASDAQ	RMTI	Mon, Sep 13, 2010	68.31	68.96	67.10	67.10
3134	NASDAQ	RMTI	Fri, Sep 10, 2010	67.98	68.64	67.21	68.64
3133	NASDAQ	RMTI	Thu, Sep 9, 2010	68.20	68.20	66.66	67.98
3132	NASDAQ	RMTI	Wed, Sep 8, 2010	65.78	68.53	65.78	68.53
3131	NASDAQ	RMTI	Tue, Sep 7, 2010	64.46	66.77	63.80	65.78
3130	NASDAQ	RMTI	Fri, Sep 3, 2010	63.69	64.57	63.47	64.35
3129	NASDAQ	RMTI	Thu, Sep 2, 2010	64.46	64.57	63.36	63.69
3128	NASDAQ	RMTI	Wed, Sep 1, 2010	64.46	64.57	63.47	63.91
3127	NASDAQ	RMTI	Tue, Aug 31, 2010	63.25	64.68	63.03	64.68
3126	NASDAQ	RMTI	Mon, Aug 30, 2010	62.70	64.35	62.70	63.91
3125	NASDAQ	RMTI	Fri, Aug 27, 2010	63.91	64.68	62.92	62.92
3124	NASDAQ	RMTI	Thu, Aug 26, 2010	64.79	64.79	62.81	63.14
3123	NASDAQ	RMTI	Wed, Aug 25, 2010	63.14	64.90	62.70	64.46
3122	NASDAQ	RMTI	Tue, Aug 24, 2010	64.46	64.68	62.59	64.02
3121	NASDAQ	RMTI	Mon, Aug 23, 2010	65.45	65.67	61.94	63.80
3120	NASDAQ	RMTI	Fri, Aug 20, 2010	66.66	67.10	62.26	63.03
3119	NASDAQ	RMTI	Thu, Aug 19, 2010	66.11	66.97	66.11	66.68
3118	NASDAQ	RMTI	Wed, Aug 18, 2010	67.10	67.65	65.34	66.55
3117	NASDAQ	RMTI	Tue, Aug 17, 2010	65.56	67.98	64.13	67.32
3116	NASDAQ	RMTI	Mon, Aug 16, 2010	65.65	65.65	63.25	64.90
3115	NASDAQ	RMTI	Fri, Aug 13, 2010	64.90	64.90	63.25	64.48
3114	NASDAQ	RMTI	Thu, Aug 12, 2010	65.45	65.89	64.02	65.45
3113	NASDAQ	RMTI	Wed, Aug 11, 2010	65.56	65.89	65.45	65.89
3112	NASDAQ	RMTI	Tue, Aug 10, 2010	65.78	67.21	65.45	65.56
3111	NASDAQ	RMTI	Mon, Aug 9, 2010	67.98	68.31	64.90	66.00
3110	NASDAQ	RMTI	Fri, Aug 6, 2010	65.89	68.20	64.46	67.76
3109	NASDAQ	RMTI	Thu, Aug 5, 2010	64.57	68.75	64.57	65.56
3108	NASDAQ	RMTI	Wed, Aug 4, 2010	64.79	68.31	62.70	65.67
3107	NASDAQ	RMTI	Tue, Aug 3, 2010	61.99	64.79	60.72	64.68
3106	NASDAQ	RMTI	Mon, Aug 2, 2010	59.51	61.71	58.19	61.71
3105	NASDAQ	RMTI	Fri, Jul 30, 2010	56.87	61.60	56.65	59.51
3104	NASDAQ	RMTI	Thu, Jul 29, 2010	57.31	59.24	56.65	57.31
3103	NASDAQ	RMTI	Wed, Jul 28, 2010	57.75	59.29	56.22	57.31
3102	NASDAQ	RMTI	Tue, Jul 27, 2010	59.29	59.29	56.21	56.65
3101	NASDAQ	RMTI	Mon, Jul 26, 2010	57.97	60.17	57.86	59.79
3100	NASDAQ	RMTI	Fri, Jul 23, 2010	56.91	57.97	55.88	57.42
3099	NASDAQ	RMTI	Thu, Jul 22, 2010	55.11	58.30	55.11	57.09
3098	NASDAQ	RMTI	Wed, Jul 21, 2010	55.77	56.27	54.89	55.77
3097	NASDAQ	RMTI	Tue, Jul 20, 2010	54.01	55.44	54.01	54.45
3096	NASDAQ	RMTI	Mon, Jul 19, 2010	54.45	57.53	53.90	54.78
3095	NASDAQ	RMTI	Fri, Jul 16, 2010	55.11	57.75	52.25	54.78
3094	NASDAQ	RMTI	Thu, Jul 15, 2010	58.85	58.85	55.77	56.76
3093	NASDAQ	RMTI	Wed, Jul 14, 2010	57.86	59.18	56.43	59.18
3092	NASDAQ	RMTI	Tue, Jul 13, 2010	58.52	60.17	56.21	58.08
3091	NASDAQ	RMTI	Mon, Jul 12, 2010	60.83	60.83	54.56	58.19
3090	NASDAQ	RMTI	Fri, Jul 9, 2010	61.49	61.49	56.87	58.63
3089	NASDAQ	RMTI	Thu, Jul 8, 2010	68.75	68.75	59.40	60.28
3088	NASDAQ	RMTI	Wed, Jul 7, 2010	61.71	61.71	58.52	58.96
3087	NASDAQ	RMTI	Tue, Jul 6, 2010	61.93	65.56	61.05	61.38
3086	NASDAQ	RMTI	Fri, Jul 2, 2010	61.71	63.14	60.39	60.94
3085	NASDAQ	RMTI	Thu, Jul 1, 2010	58.52	62.59	58.52	61.49
3084	NASDAQ	RMTI	Wed, Jun 30, 2010	56.87	62.15	56.87	58.85
3083	NASDAQ	RMTI	Tue, Jun 29, 2010	55.55	58.52	55.11	56.87
3082	NASDAQ	RMTI	Mon, Jun 28, 2010	52.03	59.95	50.60	56.65
3081	NASDAQ	RMTI	Fri, Jun 25, 2010	46.20	54.01	46.20	50.38
3080	NASDAQ	RMTI	Thu, Jun 24, 2010	47.96	48.73	45.76	46.20
3079	NASDAQ	RMTI	Wed, Jun 23, 2010	48.07	49.17	46.75	48.18
3078	NASDAQ	RMTI	Tue, Jun 22, 2010	48.40	49.72	47.30	48.29
3077	NASDAQ	RMTI	Mon, Jun 21, 2010	50.38	51.37	47.85	48.07
3076	NASDAQ	RMTI	Fri, Jun 18, 2010	49.72	50.60	48.07	49.39
3075	NASDAQ	RMTI	Thu, Jun 17, 2010	48.07	50.60	47.41	49.28
3074	NASDAQ	RMTI	Wed, Jun 16, 2010	50.27	50.82	47.63	48.18
3073	NASDAQ	RMTI	Tue, Jun 15, 2010	52.14	52.14	46.86	50.60
3072	NASDAQ	RMTI	Mon, Jun 14, 2010	52.69	54.56	51.26	51.48
3071	NASDAQ	RMTI	Fri, Jun 11, 2010	48.40	52.25	47.08	52.14
3070	NASDAQ	RMTI	Thu, Jun 10, 2010	48.95	49.17	46.31	48.51
3069	NASDAQ	RMTI	Wed, Jun 9, 2010	50.05	51.15	47.63	48.29
3068	NASDAQ	RMTI	Tue, Jun 8, 2010	52.25	52.47	47.63	49.39
3067	NASDAQ	RMTI	Mon, Jun 7, 2010	54.12	54.34	50.93	51.37
3066	NASDAQ	RMTI	Fri, Jun 4, 2010	54.67	56.76	53.24	53.68
3065	NASDAQ	RMTI	Thu, Jun 3, 2010	58.08	59.29	55.33	56.76
3064	NASDAQ	RMTI	Wed, Jun 2, 2010	56.10	57.86	55.44	57.42
3063	NASDAQ	RMTI	Tue, Jun 1, 2010	60.17	60.17	56.10	56.10
3062	NASDAQ	RMTI	Fri, May 28, 2010	60.17	61.93	59.40	60.83
3061	NASDAQ	RMTI	Thu, May 27, 2010	58.52	66.22	56.76	60.06
3060	NASDAQ	RMTI	Wed, May 26, 2010	58.08	58.30	56.87	57.42
3059	NASDAQ	RMTI	Tue, May 25, 2010	58.63	58.63	53.02	57.53
3058	NASDAQ	RMTI	Mon, May 24, 2010	59.62	60.39	58.96	58.96
3057	NASDAQ	RMTI	Fri, May 21, 2010	58.96	59.95	56.10	59.51
3056	NASDAQ	RMTI	Thu, May 20, 2010	61.60	62.48	59.18	59.40
3055	NASDAQ	RMTI	Wed, May 19, 2010	62.26	63.58	62.15	62.37
3054	NASDAQ	RMTI	Tue, May 18, 2010	63.91	64.35	62.15	62.81
3053	NASDAQ	RMTI	Mon, May 17, 2010	63.25	63.80	62.26	63.58
3052	NASDAQ	RMTI	Fri, May 14, 2010	63.58	63.61	62.26	62.70
3051	NASDAQ	RMTI	Thu, May 13, 2010	63.47	64.02	63.14	64.02
3050	NASDAQ	RMTI	Wed, May 12, 2010	63.47	63.80	62.26	63.80
3049	NASDAQ	RMTI	Tue, May 11, 2010	63.80	64.46	62.48	63.36
3048	NASDAQ	RMTI	Mon, May 10, 2010	63.25	64.57	62.15	64.46
3047	NASDAQ	RMTI	Fri, May 7, 2010	62.04	63.03	61.05	62.15
3046	NASDAQ	RMTI	Thu, May 6, 2010	62.59	64.24	62.37	62.37
3045	NASDAQ	RMTI	Wed, May 5, 2010	61.60	63.14	61.60	62.70
3044	NASDAQ	RMTI	Tue, May 4, 2010	63.25	64.13	62.15	62.81
3043	NASDAQ	RMTI	Mon, May 3, 2010	64.02	64.13	62.15	63.80
3042	NASDAQ	RMTI	Fri, Apr 30, 2010	63.69	64.24	62.15	63.91
3041	NASDAQ	RMTI	Thu, Apr 29, 2010	61.82	63.91	61.60	63.69
3040	NASDAQ	RMTI	Wed, Apr 28, 2010	64.13	64.13	60.83	62.15
3039	NASDAQ	RMTI	Tue, Apr 27, 2010	64.02	64.90	62.04	62.92
3038	NASDAQ	RMTI	Mon, Apr 26, 2010	64.68	65.34	63.91	64.13
3037	NASDAQ	RMTI	Fri, Apr 23, 2010	65.78	66.55	62.70	64.79
3036	NASDAQ	RMTI	Thu, Apr 22, 2010	65.45	66.77	64.02	65.89
3035	NASDAQ	RMTI	Wed, Apr 21, 2010	62.70	65.34	62.37	64.79
3034	NASDAQ	RMTI	Tue, Apr 20, 2010	61.60	63.25	60.61	62.70
3033	NASDAQ	RMTI	Mon, Apr 19, 2010	61.60	61.77	60.61	60.83
3032	NASDAQ	RMTI	Fri, Apr 16, 2010	63.80	64.02	61.05	61.38
3031	NASDAQ	RMTI	Thu, Apr 15, 2010	62.92	64.46	61.93	63.36
3030	NASDAQ	RMTI	Wed, Apr 14, 2010	62.59	63.69	62.28	63.03
3029	NASDAQ	RMTI	Tue, Apr 13, 2010	62.15	64.02	61.71	62.04
3028	NASDAQ	RMTI	Mon, Apr 12, 2010	61.71	63.47	61.71	62.15
3027	NASDAQ	RMTI	Fri, Apr 9, 2010	62.70	63.58	61.60	61.71
3026	NASDAQ	RMTI	Thu, Apr 8, 2010	61.82	64.35	60.72	62.15
3025	NASDAQ	RMTI	Wed, Apr 7, 2010	62.81	63.80	61.38	61.82
3024	NASDAQ	RMTI	Tue, Apr 6, 2010	65.01	65.78	62.48	62.81
3023	NASDAQ	RMTI	Mon, Apr 5, 2010	62.70	65.62	62.70	65.12
3022	NASDAQ	RMTI	Thu, Apr 1, 2010	63.47	64.68	62.37	62.37
3021	NASDAQ	RMTI	Wed, Mar 31, 2010	65.56	66.66	63.58	63.58
3020	NASDAQ	RMTI	Tue, Mar 30, 2010	65.89	66.88	65.23	66.00
3019	NASDAQ	RMTI	Mon, Mar 29, 2010	66.33	67.54	65.45	66.00
3018	NASDAQ	RMTI	Fri, Mar 26, 2010	65.56	66.66	63.69	65.89
3017	NASDAQ	RMTI	Thu, Mar 25, 2010	66.33	67.65	65.45	65.56
3016	NASDAQ	RMTI	Wed, Mar 24, 2010	66.44	68.09	65.78	65.89
3015	NASDAQ	RMTI	Tue, Mar 23, 2010	64.90	66.88	64.02	66.66
3014	NASDAQ	RMTI	Mon, Mar 22, 2010	63.42	65.45	62.81	64.68
3013	NASDAQ	RMTI	Fri, Mar 19, 2010	65.67	66.00	62.92	64.02
3012	NASDAQ	RMTI	Thu, Mar 18, 2010	64.90	65.78	64.57	65.01
3011	NASDAQ	RMTI	Wed, Mar 17, 2010	65.67	65.78	64.90	65.23
3010	NASDAQ	RMTI	Tue, Mar 16, 2010	66.44	66.55	64.90	65.56
3009	NASDAQ	RMTI	Mon, Mar 15, 2010	66.77	67.21	65.78	66.44
3008	NASDAQ	RMTI	Fri, Mar 12, 2010	67.65	67.65	65.12	66.55
3007	NASDAQ	RMTI	Thu, Mar 11, 2010	64.68	67.98	63.25	67.54
3006	NASDAQ	RMTI	Wed, Mar 10, 2010	65.45	66.55	63.58	65.12
3005	NASDAQ	RMTI	Tue, Mar 9, 2010	67.87	68.31	67.32	67.54
3004	NASDAQ	RMTI	Mon, Mar 8, 2010	69.08	69.08	66.00	67.65
3003	NASDAQ	RMTI	Fri, Mar 5, 2010	68.86	69.74	67.98	68.86
3002	NASDAQ	RMTI	Thu, Mar 4, 2010	69.41	69.48	68.20	68.75
3001	NASDAQ	RMTI	Wed, Mar 3, 2010	69.30	70.40	68.20	69.08
3000	NASDAQ	RMTI	Tue, Mar 2, 2010	64.90	68.75	64.13	68.31
2999	NASDAQ	RMTI	Mon, Mar 1, 2010	68.20	68.20	61.16	64.90
2998	NASDAQ	RMTI	Fri, Feb 26, 2010	67.10	73.59	64.13	65.56
2997	NASDAQ	RMTI	Thu, Feb 25, 2010	90.64	90.64	88.00	89.54
2996	NASDAQ	RMTI	Wed, Feb 24, 2010	88.77	93.17	88.71	91.30
2995	NASDAQ	RMTI	Tue, Feb 23, 2010	87.12	89.10	85.91	88.11
2994	NASDAQ	RMTI	Mon, Feb 22, 2010	82.50	87.89	78.65	87.01
2993	NASDAQ	RMTI	Fri, Feb 19, 2010	86.35	86.35	82.39	82.61
2992	NASDAQ	RMTI	Thu, Feb 18, 2010	85.69	86.35	85.03	86.35
2991	NASDAQ	RMTI	Wed, Feb 17, 2010	86.02	86.24	84.81	85.80
2990	NASDAQ	RMTI	Tue, Feb 16, 2010	85.80	86.35	85.31	85.47
2989	NASDAQ	RMTI	Fri, Feb 12, 2010	84.15	85.69	83.49	84.70
2988	NASDAQ	RMTI	Thu, Feb 11, 2010	80.08	85.03	80.08	84.70
2987	NASDAQ	RMTI	Wed, Feb 10, 2010	79.53	81.82	79.53	80.52
2986	NASDAQ	RMTI	Tue, Feb 9, 2010	80.19	80.41	79.53	79.97
2985	NASDAQ	RMTI	Mon, Feb 8, 2010	79.53	79.86	79.09	79.53
2984	NASDAQ	RMTI	Fri, Feb 5, 2010	79.97	80.30	79.53	80.19
2983	NASDAQ	RMTI	Thu, Feb 4, 2010	79.53	80.08	79.20	79.53
2982	NASDAQ	RMTI	Wed, Feb 3, 2010	78.10	80.19	78.10	79.53
2981	NASDAQ	RMTI	Tue, Feb 2, 2010	77.44	79.42	76.23	78.65
2980	NASDAQ	RMTI	Mon, Feb 1, 2010	77.99	79.09	76.45	77.66
2979	NASDAQ	RMTI	Fri, Jan 29, 2010	77.88	78.43	76.89	77.44
2978	NASDAQ	RMTI	Thu, Jan 28, 2010	78.98	79.53	76.12	77.88
2977	NASDAQ	RMTI	Wed, Jan 27, 2010	76.78	79.31	76.78	78.65
2976	NASDAQ	RMTI	Tue, Jan 26, 2010	78.43	79.09	76.56	76.89
2975	NASDAQ	RMTI	Mon, Jan 25, 2010	78.87	80.30	78.32	78.76
2974	NASDAQ	RMTI	Fri, Jan 22, 2010	79.09	80.30	77.99	78.54
2973	NASDAQ	RMTI	Thu, Jan 21, 2010	80.08	80.85	79.09	79.09
2972	NASDAQ	RMTI	Wed, Jan 20, 2010	79.86	80.85	79.64	80.08
2971	NASDAQ	RMTI	Tue, Jan 19, 2010	78.76	81.40	78.76	80.08
2970	NASDAQ	RMTI	Fri, Jan 15, 2010	81.73	81.73	77.55	78.43
2969	NASDAQ	RMTI	Thu, Jan 14, 2010	80.30	83.33	80.30	81.29
2968	NASDAQ	RMTI	Wed, Jan 13, 2010	81.73	82.50	80.96	80.96
2967	NASDAQ	RMTI	Tue, Jan 12, 2010	81.29	82.39	80.85	81.29
2966	NASDAQ	RMTI	Mon, Jan 11, 2010	82.94	83.16	80.52	82.06
2965	NASDAQ	RMTI	Fri, Jan 8, 2010	84.15	85.25	82.17	82.61
2964	NASDAQ	RMTI	Thu, Jan 7, 2010	84.48	85.14	83.71	84.15
2963	NASDAQ	RMTI	Wed, Jan 6, 2010	84.70	85.36	84.04	84.92
2962	NASDAQ	RMTI	Tue, Jan 5, 2010	85.14	85.69	84.48	85.03
2961	NASDAQ	RMTI	Mon, Jan 4, 2010	85.80	85.80	83.79	85.69
2960	NASDAQ	RMTI	Thu, Dec 31, 2009	84.26	85.36	83.28	84.59
2959	NASDAQ	RMTI	Wed, Dec 30, 2009	84.37	85.25	83.30	84.26
2958	NASDAQ	RMTI	Tue, Dec 29, 2009	84.59	84.59	83.71	84.48
2957	NASDAQ	RMTI	Mon, Dec 28, 2009	83.27	85.80	83.27	84.04
2956	NASDAQ	RMTI	Thu, Dec 24, 2009	84.81	84.81	83.27	83.38
2955	NASDAQ	RMTI	Wed, Dec 23, 2009	84.48	85.80	83.05	84.26
2954	NASDAQ	RMTI	Tue, Dec 22, 2009	80.63	84.92	80.30	83.82
2953	NASDAQ	RMTI	Mon, Dec 21, 2009	76.45	82.06	75.46	80.52
2952	NASDAQ	RMTI	Fri, Dec 18, 2009	71.61	76.78	71.17	75.90
2951	NASDAQ	RMTI	Thu, Dec 17, 2009	68.64	71.50	68.64	71.17
2950	NASDAQ	RMTI	Wed, Dec 16, 2009	70.29	70.84	68.09	68.64
2949	NASDAQ	RMTI	Tue, Dec 15, 2009	70.40	70.73	69.74	69.74
2948	NASDAQ	RMTI	Mon, Dec 14, 2009	70.29	70.29	69.63	70.18
2947	NASDAQ	RMTI	Fri, Dec 11, 2009	71.06	72.16	68.75	69.85
2946	NASDAQ	RMTI	Thu, Dec 10, 2009	73.15	74.03	68.20	69.41
2945	NASDAQ	RMTI	Wed, Dec 9, 2009	70.18	71.50	70.18	71.17
2944	NASDAQ	RMTI	Tue, Dec 8, 2009	71.94	73.04	69.41	69.96
2943	NASDAQ	RMTI	Mon, Dec 7, 2009	72.05	72.38	70.18	72.38
2942	NASDAQ	RMTI	Fri, Dec 4, 2009	72.27	72.60	71.17	72.05
2941	NASDAQ	RMTI	Thu, Dec 3, 2009	73.15	73.15	70.84	71.06
2940	NASDAQ	RMTI	Wed, Dec 2, 2009	72.49	73.37	71.83	73.26
2939	NASDAQ	RMTI	Tue, Dec 1, 2009	68.75	73.15	67.21	72.71
2938	NASDAQ	RMTI	Mon, Nov 30, 2009	67.10	68.75	66.00	68.31
2937	NASDAQ	RMTI	Fri, Nov 27, 2009	68.20	70.07	66.66	66.77
2936	NASDAQ	RMTI	Wed, Nov 25, 2009	70.40	70.73	69.52	70.40
2935	NASDAQ	RMTI	Tue, Nov 24, 2009	69.41	69.74	68.21	69.30
2934	NASDAQ	RMTI	Mon, Nov 23, 2009	71.50	71.50	68.75	69.41
2933	NASDAQ	RMTI	Fri, Nov 20, 2009	70.29	71.83	68.86	69.19
2932	NASDAQ	RMTI	Thu, Nov 19, 2009	70.18	70.84	68.31	70.29
2931	NASDAQ	RMTI	Wed, Nov 18, 2009	70.95	73.92	69.52	70.40
2930	NASDAQ	RMTI	Tue, Nov 17, 2009	73.59	74.24	69.96	70.51
2929	NASDAQ	RMTI	Mon, Nov 16, 2009	71.17	77.00	71.17	73.37
2928	NASDAQ	RMTI	Fri, Nov 13, 2009	70.07	74.91	68.97	70.62
2927	NASDAQ	RMTI	Thu, Nov 12, 2009	76.01	76.01	69.52	70.07
2926	NASDAQ	RMTI	Wed, Nov 11, 2009	69.52	76.67	67.76	74.91
2925	NASDAQ	RMTI	Tue, Nov 10, 2009	69.41	70.84	68.64	68.86
2924	NASDAQ	RMTI	Mon, Nov 9, 2009	69.30	71.28	68.86	69.41
2923	NASDAQ	RMTI	Fri, Nov 6, 2009	68.09	69.63	67.76	68.75
2922	NASDAQ	RMTI	Thu, Nov 5, 2009	69.08	71.50	67.65	68.42
2921	NASDAQ	RMTI	Wed, Nov 4, 2009	69.63	70.84	66.11	68.64
2920	NASDAQ	RMTI	Tue, Nov 3, 2009	70.40	77.00	68.20	70.18
2919	NASDAQ	RMTI	Mon, Nov 2, 2009	74.80	77.55	72.71	75.24
2918	NASDAQ	RMTI	Fri, Oct 30, 2009	77.77	79.75	74.25	74.25
2917	NASDAQ	RMTI	Thu, Oct 29, 2009	76.56	78.10	74.69	77.77
2916	NASDAQ	RMTI	Wed, Oct 28, 2009	78.54	78.54	74.80	75.90
2915	NASDAQ	RMTI	Tue, Oct 27, 2009	74.69	79.64	74.69	77.55
2914	NASDAQ	RMTI	Mon, Oct 26, 2009	77.99	79.09	76.23	76.23
2913	NASDAQ	RMTI	Fri, Oct 23, 2009	79.97	81.57	77.99	77.99
2912	NASDAQ	RMTI	Thu, Oct 22, 2009	80.08	80.41	77.77	79.31
2911	NASDAQ	RMTI	Wed, Oct 21, 2009	81.29	81.95	77.99	79.75
2910	NASDAQ	RMTI	Tue, Oct 20, 2009	86.35	86.35	80.85	81.18
2909	NASDAQ	RMTI	Mon, Oct 19, 2009	87.45	87.45	85.58	86.02
2908	NASDAQ	RMTI	Fri, Oct 16, 2009	85.58	87.45	85.58	86.02
2907	NASDAQ	RMTI	Thu, Oct 15, 2009	87.12	87.12	85.47	86.68
2906	NASDAQ	RMTI	Wed, Oct 14, 2009	86.35	87.89	83.16	87.12
2905	NASDAQ	RMTI	Tue, Oct 13, 2009	86.90	89.10	83.60	84.37
2904	NASDAQ	RMTI	Mon, Oct 12, 2009	86.02	89.54	84.92	86.90
2903	NASDAQ	RMTI	Fri, Oct 9, 2009	85.25	85.91	83.60	84.37
2902	NASDAQ	RMTI	Thu, Oct 8, 2009	86.02	86.79	84.70	85.03
2901	NASDAQ	RMTI	Wed, Oct 7, 2009	85.25	86.72	84.70	85.69
2900	NASDAQ	RMTI	Tue, Oct 6, 2009	85.25	85.80	83.49	85.03
2899	NASDAQ	RMTI	Mon, Oct 5, 2009	86.79	86.79	83.05	84.81
2898	NASDAQ	RMTI	Fri, Oct 2, 2009	80.63	85.14	80.63	84.15
2897	NASDAQ	RMTI	Thu, Oct 1, 2009	85.25	85.58	80.52	80.63
2896	NASDAQ	RMTI	Wed, Sep 30, 2009	93.50	93.50	83.60	85.58
2895	NASDAQ	RMTI	Tue, Sep 29, 2009	98.78	100.65	97.13	99.00
2894	NASDAQ	RMTI	Mon, Sep 28, 2009	94.93	99.55	94.93	98.45
2893	NASDAQ	RMTI	Fri, Sep 25, 2009	91.41	95.70	91.08	94.71
2892	NASDAQ	RMTI	Thu, Sep 24, 2009	92.29	93.50	90.42	91.41
2891	NASDAQ	RMTI	Wed, Sep 23, 2009	90.53	93.50	90.53	91.85
2890	NASDAQ	RMTI	Tue, Sep 22, 2009	90.86	91.85	88.88	90.42
2889	NASDAQ	RMTI	Mon, Sep 21, 2009	91.30	91.41	90.09	90.42
2888	NASDAQ	RMTI	Fri, Sep 18, 2009	95.04	95.04	89.54	91.85
2887	NASDAQ	RMTI	Thu, Sep 17, 2009	94.16	96.14	92.95	94.93
2886	NASDAQ	RMTI	Wed, Sep 16, 2009	92.62	93.61	88.99	93.61
2885	NASDAQ	RMTI	Tue, Sep 15, 2009	90.53	93.28	89.10	91.08
2884	NASDAQ	RMTI	Mon, Sep 14, 2009	89.65	90.64	88.88	90.53
2883	NASDAQ	RMTI	Fri, Sep 11, 2009	89.65	91.41	89.65	89.76
2882	NASDAQ	RMTI	Thu, Sep 10, 2009	91.19	92.29	90.20	91.52
2881	NASDAQ	RMTI	Wed, Sep 9, 2009	90.97	92.40	90.51	91.63
2880	NASDAQ	RMTI	Tue, Sep 8, 2009	90.86	91.85	89.54	91.30
2879	NASDAQ	RMTI	Fri, Sep 4, 2009	89.21	90.75	88.66	90.53
2878	NASDAQ	RMTI	Thu, Sep 3, 2009	89.10	90.64	88.66	89.54
2877	NASDAQ	RMTI	Wed, Sep 2, 2009	88.11	91.19	86.46	88.55
2876	NASDAQ	RMTI	Tue, Sep 1, 2009	88.00	102.85	86.57	87.89
2875	NASDAQ	RMTI	Mon, Aug 31, 2009	89.76	90.64	87.78	88.11
2874	NASDAQ	RMTI	Fri, Aug 28, 2009	90.42	90.42	88.11	89.54
2873	NASDAQ	RMTI	Thu, Aug 27, 2009	90.97	90.97	88.44	90.20
2872	NASDAQ	RMTI	Wed, Aug 26, 2009	92.40	92.62	90.20	90.97
2871	NASDAQ	RMTI	Tue, Aug 25, 2009	94.93	94.93	91.08	92.40
2870	NASDAQ	RMTI	Mon, Aug 24, 2009	93.50	95.92	93.50	94.49
2869	NASDAQ	RMTI	Fri, Aug 21, 2009	92.40	93.61	90.86	91.96
2868	NASDAQ	RMTI	Thu, Aug 20, 2009	89.21	90.20	88.55	89.98
2867	NASDAQ	RMTI	Wed, Aug 19, 2009	87.67	90.09	86.58	88.99
2866	NASDAQ	RMTI	Tue, Aug 18, 2009	90.86	91.52	87.45	87.78
2865	NASDAQ	RMTI	Mon, Aug 17, 2009	97.02	99.00	88.44	88.44
2864	NASDAQ	RMTI	Fri, Aug 14, 2009	97.46	99.55	96.80	97.13
2863	NASDAQ	RMTI	Thu, Aug 13, 2009	97.46	102.17	96.80	97.79
2862	NASDAQ	RMTI	Wed, Aug 12, 2009	94.27	99.00	90.75	97.57
2861	NASDAQ	RMTI	Tue, Aug 11, 2009	82.94	98.89	82.50	94.49
2860	NASDAQ	RMTI	Mon, Aug 10, 2009	98.45	102.41	98.45	102.41
2859	NASDAQ	RMTI	Fri, Aug 7, 2009	95.26	103.31	93.50	99.11
2858	NASDAQ	RMTI	Thu, Aug 6, 2009	97.24	97.35	92.40	93.28
2857	NASDAQ	RMTI	Wed, Aug 5, 2009	99.22	99.55	93.50	95.37
2856	NASDAQ	RMTI	Tue, Aug 4, 2009	99.66	99.66	98.78	99.66
2855	NASDAQ	RMTI	Mon, Aug 3, 2009	97.68	100.10	96.58	99.66
2854	NASDAQ	RMTI	Fri, Jul 31, 2009	97.90	99.66	97.24	98.78
2853	NASDAQ	RMTI	Thu, Jul 30, 2009	95.70	98.89	93.94	98.34
2852	NASDAQ	RMTI	Wed, Jul 29, 2009	95.59	95.92	93.94	95.48
2851	NASDAQ	RMTI	Tue, Jul 28, 2009	96.25	96.25	94.05	96.14
2850	NASDAQ	RMTI	Mon, Jul 27, 2009	96.25	96.25	94.93	96.14
2849	NASDAQ	RMTI	Fri, Jul 24, 2009	95.70	96.14	94.38	94.71
2848	NASDAQ	RMTI	Thu, Jul 23, 2009	92.29	96.25	91.41	96.25
2847	NASDAQ	RMTI	Wed, Jul 22, 2009	89.98	93.61	88.44	93.17
2846	NASDAQ	RMTI	Tue, Jul 21, 2009	92.18	92.40	88.55	91.08
2845	NASDAQ	RMTI	Mon, Jul 20, 2009	93.50	94.27	91.30	92.29
2844	NASDAQ	RMTI	Fri, Jul 17, 2009	94.60	94.82	91.85	92.18
2843	NASDAQ	RMTI	Thu, Jul 16, 2009	89.43	95.81	88.88	94.49
2842	NASDAQ	RMTI	Wed, Jul 15, 2009	85.47	90.53	83.82	90.42
2841	NASDAQ	RMTI	Tue, Jul 14, 2009	80.85	85.91	80.30	85.25
2840	NASDAQ	RMTI	Mon, Jul 13, 2009	81.07	81.07	79.20	80.63
2839	NASDAQ	RMTI	Fri, Jul 10, 2009	81.95	82.48	79.64	81.07
2838	NASDAQ	RMTI	Thu, Jul 9, 2009	82.39	84.59	79.31	80.30
2837	NASDAQ	RMTI	Wed, Jul 8, 2009	84.04	85.25	81.95	81.95
2836	NASDAQ	RMTI	Tue, Jul 7, 2009	86.57	86.57	83.60	84.70
2835	NASDAQ	RMTI	Mon, Jul 6, 2009	83.82	87.34	82.61	86.79
2834	NASDAQ	RMTI	Thu, Jul 2, 2009	85.25	85.25	81.84	83.93
2833	NASDAQ	RMTI	Wed, Jul 1, 2009	82.61	85.25	81.29	84.81
2832	NASDAQ	RMTI	Tue, Jun 30, 2009	81.40	84.15	80.96	83.05
2831	NASDAQ	RMTI	Mon, Jun 29, 2009	82.50	82.50	77.66	81.62
2830	NASDAQ	RMTI	Fri, Jun 26, 2009	74.91	96.69	73.70	96.69
2829	NASDAQ	RMTI	Thu, Jun 25, 2009	73.70	74.91	73.26	74.80
2828	NASDAQ	RMTI	Wed, Jun 24, 2009	71.50	74.25	71.50	73.70
2827	NASDAQ	RMTI	Tue, Jun 23, 2009	69.74	74.25	69.41	71.61
2826	NASDAQ	RMTI	Mon, Jun 22, 2009	76.23	76.23	66.00	74.14
2825	NASDAQ	RMTI	Fri, Jun 19, 2009	74.25	76.78	73.04	76.01
2824	NASDAQ	RMTI	Thu, Jun 18, 2009	71.50	74.14	70.07	74.14
2823	NASDAQ	RMTI	Wed, Jun 17, 2009	68.20	76.12	66.66	73.04
2822	NASDAQ	RMTI	Tue, Jun 16, 2009	65.89	67.76	65.12	67.76
2821	NASDAQ	RMTI	Mon, Jun 15, 2009	63.14	65.89	59.18	64.35
2820	NASDAQ	RMTI	Fri, Jun 12, 2009	61.16	63.58	58.30	62.15
2819	NASDAQ	RMTI	Thu, Jun 11, 2009	58.30	63.80	58.30	61.27
2818	NASDAQ	RMTI	Wed, Jun 10, 2009	60.83	61.71	59.22	59.80
2817	NASDAQ	RMTI	Tue, Jun 9, 2009	61.60	66.40	60.61	61.05
2816	NASDAQ	RMTI	Mon, Jun 8, 2009	65.45	67.21	61.71	61.71
2815	NASDAQ	RMTI	Fri, Jun 5, 2009	66.55	66.55	66.00	66.11
2814	NASDAQ	RMTI	Thu, Jun 4, 2009	66.22	66.99	65.12	66.11
2813	NASDAQ	RMTI	Wed, Jun 3, 2009	66.00	66.88	65.56	66.55
2812	NASDAQ	RMTI	Tue, Jun 2, 2009	64.90	67.54	63.80	66.88
2811	NASDAQ	RMTI	Mon, Jun 1, 2009	66.00	67.10	65.56	65.56
2810	NASDAQ	RMTI	Fri, May 29, 2009	66.22	66.77	65.45	66.77
2809	NASDAQ	RMTI	Thu, May 28, 2009	63.80	65.86	63.03	65.01
2808	NASDAQ	RMTI	Wed, May 27, 2009	63.80	66.00	63.36	64.79
2807	NASDAQ	RMTI	Tue, May 26, 2009	64.90	65.12	61.83	64.68
2806	NASDAQ	RMTI	Fri, May 22, 2009	64.68	66.00	64.68	65.45
2805	NASDAQ	RMTI	Thu, May 21, 2009	66.88	66.88	63.58	64.57
2804	NASDAQ	RMTI	Wed, May 20, 2009	66.00	67.32	62.15	66.33
2803	NASDAQ	RMTI	Tue, May 19, 2009	62.37	66.00	61.05	65.79
2802	NASDAQ	RMTI	Mon, May 18, 2009	56.76	63.25	56.10	63.14
2801	NASDAQ	RMTI	Fri, May 15, 2009	57.64	59.40	56.65	56.65
2800	NASDAQ	RMTI	Thu, May 14, 2009	56.43	60.81	55.00	58.08
2799	NASDAQ	RMTI	Wed, May 13, 2009	59.18	64.13	56.98	57.31
2798	NASDAQ	RMTI	Tue, May 12, 2009	60.50	60.50	58.98	60.04
2797	NASDAQ	RMTI	Mon, May 11, 2009	65.32	65.32	59.07	61.27
2796	NASDAQ	RMTI	Fri, May 8, 2009	59.95	59.95	56.49	59.07
2795	NASDAQ	RMTI	Thu, May 7, 2009	57.53	59.95	56.43	59.95
2794	NASDAQ	RMTI	Wed, May 6, 2009	53.02	58.85	53.02	54.78
2793	NASDAQ	RMTI	Tue, May 5, 2009	53.90	56.54	52.25	54.23
2792	NASDAQ	RMTI	Mon, May 4, 2009	55.99	57.31	54.45	55.77
2791	NASDAQ	RMTI	Fri, May 1, 2009	54.89	58.85	52.69	56.10
2790	NASDAQ	RMTI	Thu, Apr 30, 2009	54.62	55.00	53.90	54.67
2789	NASDAQ	RMTI	Wed, Apr 29, 2009	46.75	54.89	46.74	54.23
2788	NASDAQ	RMTI	Tue, Apr 28, 2009	46.20	46.75	46.20	46.75
2787	NASDAQ	RMTI	Mon, Apr 27, 2009	46.75	47.08	46.59	47.08
2786	NASDAQ	RMTI	Fri, Apr 24, 2009	46.75	46.75	45.65	46.75
2785	NASDAQ	RMTI	Thu, Apr 23, 2009	46.20	46.75	46.20	46.31
2784	NASDAQ	RMTI	Wed, Apr 22, 2009	46.53	46.64	45.65	46.53
2783	NASDAQ	RMTI	Tue, Apr 21, 2009	45.54	46.75	45.54	46.31
2782	NASDAQ	RMTI	Mon, Apr 20, 2009	46.64	46.64	44.11	46.20
2781	NASDAQ	RMTI	Fri, Apr 17, 2009	45.87	46.75	42.02	46.31
2780	NASDAQ	RMTI	Thu, Apr 16, 2009	46.75	47.30	46.20	46.68
2779	NASDAQ	RMTI	Wed, Apr 15, 2009	46.75	46.75	46.42	46.75
2778	NASDAQ	RMTI	Tue, Apr 14, 2009	46.75	46.75	45.54	46.20
2777	NASDAQ	RMTI	Mon, Apr 13, 2009	45.54	46.75	45.54	46.75
2776	NASDAQ	RMTI	Thu, Apr 9, 2009	44.99	46.75	44.55	46.75
2775	NASDAQ	RMTI	Wed, Apr 8, 2009	45.65	46.09	44.34	44.99
2774	NASDAQ	RMTI	Tue, Apr 7, 2009	45.87	46.42	45.65	46.11
2773	NASDAQ	RMTI	Mon, Apr 6, 2009	46.02	46.31	45.65	45.65
2772	NASDAQ	RMTI	Fri, Apr 3, 2009	45.76	46.75	45.65	46.53
2771	NASDAQ	RMTI	Thu, Apr 2, 2009	46.53	46.75	44.00	45.65
2770	NASDAQ	RMTI	Wed, Apr 1, 2009	45.65	46.75	45.21	46.48
2769	NASDAQ	RMTI	Tue, Mar 31, 2009	46.42	46.75	45.76	46.75
2768	NASDAQ	RMTI	Mon, Mar 30, 2009	44.33	46.64	44.33	45.32
2767	NASDAQ	RMTI	Fri, Mar 27, 2009	46.53	46.75	44.00	46.53
2766	NASDAQ	RMTI	Thu, Mar 26, 2009	43.89	46.75	43.89	46.75
2765	NASDAQ	RMTI	Wed, Mar 25, 2009	41.58	43.01	39.05	41.14
2764	NASDAQ	RMTI	Tue, Mar 24, 2009	44.11	46.75	40.81	40.92
2763	NASDAQ	RMTI	Mon, Mar 23, 2009	41.03	47.52	41.03	47.52
2762	NASDAQ	RMTI	Fri, Mar 20, 2009	44.88	46.75	43.89	46.75
2761	NASDAQ	RMTI	Thu, Mar 19, 2009	47.30	47.30	44.99	44.99
2760	NASDAQ	RMTI	Wed, Mar 18, 2009	46.07	47.30	45.76	46.60
2759	NASDAQ	RMTI	Tue, Mar 17, 2009	46.53	46.53	41.80	43.80
2758	NASDAQ	RMTI	Mon, Mar 16, 2009	45.10	47.74	44.11	45.65
2757	NASDAQ	RMTI	Fri, Mar 13, 2009	42.68	45.10	41.03	45.10
2756	NASDAQ	RMTI	Thu, Mar 12, 2009	30.25	42.68	30.25	42.68
2755	NASDAQ	RMTI	Wed, Mar 11, 2009	31.79	35.09	28.16	28.16
2754	NASDAQ	RMTI	Tue, Mar 10, 2009	35.64	35.64	32.12	32.78
2753	NASDAQ	RMTI	Mon, Mar 9, 2009	30.58	33.00	30.58	32.12
2752	NASDAQ	RMTI	Fri, Mar 6, 2009	32.56	33.00	31.79	31.79
2751	NASDAQ	RMTI	Thu, Mar 5, 2009	34.07	34.07	31.68	32.78
2750	NASDAQ	RMTI	Wed, Mar 4, 2009	34.76	36.52	33.33	33.98
2749	NASDAQ	RMTI	Tue, Mar 3, 2009	35.75	37.27	33.88	34.76
2748	NASDAQ	RMTI	Mon, Mar 2, 2009	40.59	40.59	35.20	36.54
2747	NASDAQ	RMTI	Fri, Feb 27, 2009	42.57	42.57	40.48	41.14
2746	NASDAQ	RMTI	Thu, Feb 26, 2009	42.79	42.79	42.57	42.57
2745	NASDAQ	RMTI	Wed, Feb 25, 2009	42.90	43.01	41.25	42.24
2744	NASDAQ	RMTI	Tue, Feb 24, 2009	43.45	43.45	40.04	40.92
2743	NASDAQ	RMTI	Mon, Feb 23, 2009	44.11	44.20	43.12	43.45
2742	NASDAQ	RMTI	Fri, Feb 20, 2009	44.11	45.10	42.90	45.10
2741	NASDAQ	RMTI	Thu, Feb 19, 2009	45.32	47.30	40.26	45.10
2740	NASDAQ	RMTI	Wed, Feb 18, 2009	46.09	46.20	44.33	45.31
2739	NASDAQ	RMTI	Tue, Feb 17, 2009	44.66	46.86	44.66	46.60
2738	NASDAQ	RMTI	Fri, Feb 13, 2009	45.87	47.30	45.10	47.30
2737	NASDAQ	RMTI	Thu, Feb 12, 2009	44.22	44.22	44.00	44.11
2736	NASDAQ	RMTI	Wed, Feb 11, 2009	44.99	45.10	44.11	44.44
2735	NASDAQ	RMTI	Tue, Feb 10, 2009	43.12	46.33	42.57	46.20
2734	NASDAQ	RMTI	Mon, Feb 9, 2009	44.00	44.90	43.34	44.90
2733	NASDAQ	RMTI	Fri, Feb 6, 2009	44.86	45.10	43.45	45.10
2732	NASDAQ	RMTI	Thu, Feb 5, 2009	42.35	44.29	42.35	43.91
2731	NASDAQ	RMTI	Wed, Feb 4, 2009	42.02	43.45	42.02	43.34
2730	NASDAQ	RMTI	Tue, Feb 3, 2009	41.91	42.57	39.05	41.82
2729	NASDAQ	RMTI	Mon, Feb 2, 2009	40.15	42.24	38.50	39.05
2728	NASDAQ	RMTI	Fri, Jan 30, 2009	39.49	39.71	39.05	39.71
2727	NASDAQ	RMTI	Thu, Jan 29, 2009	42.35	42.35	39.05	40.49
2726	NASDAQ	RMTI	Wed, Jan 28, 2009	42.24	42.35	41.03	42.35
2725	NASDAQ	RMTI	Tue, Jan 27, 2009	42.90	42.90	42.02	42.83
2724	NASDAQ	RMTI	Mon, Jan 26, 2009	41.80	42.90	41.14	42.35
2723	NASDAQ	RMTI	Fri, Jan 23, 2009	43.12	43.12	41.03	41.52
2722	NASDAQ	RMTI	Thu, Jan 22, 2009	45.83	45.83	43.01	43.34
2721	NASDAQ	RMTI	Wed, Jan 21, 2009	49.48	50.05	41.47	43.23
2720	NASDAQ	RMTI	Tue, Jan 20, 2009	49.39	49.39	44.77	46.31
2719	NASDAQ	RMTI	Fri, Jan 16, 2009	50.16	50.16	48.51	49.50
2718	NASDAQ	RMTI	Thu, Jan 15, 2009	47.30	51.26	46.75	51.26
2717	NASDAQ	RMTI	Wed, Jan 14, 2009	50.38	53.33	48.95	49.23
2716	NASDAQ	RMTI	Tue, Jan 13, 2009	49.94	50.05	46.42	49.94
2715	NASDAQ	RMTI	Mon, Jan 12, 2009	45.10	48.62	45.10	48.29
2714	NASDAQ	RMTI	Fri, Jan 9, 2009	50.05	50.16	50.05	50.06
2713	NASDAQ	RMTI	Thu, Jan 8, 2009	50.60	50.60	49.28	49.69
2712	NASDAQ	RMTI	Wed, Jan 7, 2009	49.50	51.37	49.50	51.04
2711	NASDAQ	RMTI	Tue, Jan 6, 2009	48.40	49.50	46.97	49.50
2710	NASDAQ	RMTI	Mon, Jan 5, 2009	44.00	47.96	44.00	47.85
2709	NASDAQ	RMTI	Fri, Jan 2, 2009	47.63	47.63	42.79	45.32
2708	NASDAQ	RMTI	Wed, Dec 31, 2008	38.94	46.09	38.94	46.09
2707	NASDAQ	RMTI	Tue, Dec 30, 2008	35.20	39.27	35.20	39.05
2706	NASDAQ	RMTI	Mon, Dec 29, 2008	40.37	41.80	31.24	34.61
2705	NASDAQ	RMTI	Fri, Dec 26, 2008	39.93	41.25	35.97	40.04
2704	NASDAQ	RMTI	Wed, Dec 24, 2008	40.59	40.59	38.50	40.04
2703	NASDAQ	RMTI	Tue, Dec 23, 2008	38.83	39.16	38.50	39.05
2702	NASDAQ	RMTI	Mon, Dec 22, 2008	38.94	39.60	38.50	38.72
2701	NASDAQ	RMTI	Fri, Dec 19, 2008	40.15	40.15	39.38	39.49
2700	NASDAQ	RMTI	Thu, Dec 18, 2008	37.51	38.83	37.07	38.83
2699	NASDAQ	RMTI	Wed, Dec 17, 2008	38.94	40.59	37.62	38.17
2698	NASDAQ	RMTI	Tue, Dec 16, 2008	40.48	40.48	38.50	39.05
2697	NASDAQ	RMTI	Mon, Dec 15, 2008	37.95	42.24	37.95	39.27
2696	NASDAQ	RMTI	Fri, Dec 12, 2008	35.18	37.18	35.18	37.18
2695	NASDAQ	RMTI	Thu, Dec 11, 2008	38.50	38.50	36.74	36.74
2694	NASDAQ	RMTI	Wed, Dec 10, 2008	40.70	40.70	38.06	38.06
2693	NASDAQ	RMTI	Tue, Dec 9, 2008	38.17	39.16	38.17	39.16
2692	NASDAQ	RMTI	Mon, Dec 8, 2008	39.27	42.79	38.17	39.16
2691	NASDAQ	RMTI	Fri, Dec 5, 2008	39.93	39.93	37.18	39.38
2690	NASDAQ	RMTI	Thu, Dec 4, 2008	37.95	41.91	37.95	41.36
2689	NASDAQ	RMTI	Wed, Dec 3, 2008	38.50	39.49	37.51	39.49
2688	NASDAQ	RMTI	Tue, Dec 2, 2008	38.39	41.14	38.39	39.05
2687	NASDAQ	RMTI	Mon, Dec 1, 2008	41.25	45.76	35.09	39.71
2686	NASDAQ	RMTI	Fri, Nov 28, 2008	41.25	41.25	40.04	40.95
2685	NASDAQ	RMTI	Wed, Nov 26, 2008	39.93	41.69	38.61	40.48
2684	NASDAQ	RMTI	Tue, Nov 25, 2008	41.91	43.34	38.50	38.50
2683	NASDAQ	RMTI	Mon, Nov 24, 2008	46.20	49.50	41.58	43.45
2682	NASDAQ	RMTI	Fri, Nov 21, 2008	49.50	51.70	38.94	46.20
2681	NASDAQ	RMTI	Thu, Nov 20, 2008	31.79	52.69	31.79	49.94
2680	NASDAQ	RMTI	Wed, Nov 19, 2008	35.20	36.19	30.47	33.99
2679	NASDAQ	RMTI	Tue, Nov 18, 2008	23.10	35.20	23.10	34.54
2678	NASDAQ	RMTI	Mon, Nov 17, 2008	19.80	22.33	19.47	22.33
2677	NASDAQ	RMTI	Fri, Nov 14, 2008	21.45	21.45	18.15	19.80
2676	NASDAQ	RMTI	Thu, Nov 13, 2008	15.40	19.69	11.66	17.60
2675	NASDAQ	RMTI	Wed, Nov 12, 2008	17.16	17.16	15.74	16.48
2674	NASDAQ	RMTI	Tue, Nov 11, 2008	22.00	22.11	18.04	18.04
2673	NASDAQ	RMTI	Mon, Nov 10, 2008	21.34	22.11	20.90	21.62
2672	NASDAQ	RMTI	Fri, Nov 7, 2008	22.00	22.55	21.34	21.34
2671	NASDAQ	RMTI	Thu, Nov 6, 2008	21.89	22.11	21.34	21.34
2670	NASDAQ	RMTI	Wed, Nov 5, 2008	23.76	23.76	21.89	22.22
2669	NASDAQ	RMTI	Tue, Nov 4, 2008	27.83	28.93	21.67	23.21
2668	NASDAQ	RMTI	Mon, Nov 3, 2008	27.61	29.26	26.95	27.61
2667	NASDAQ	RMTI	Fri, Oct 31, 2008	29.70	32.67	27.94	28.77
2666	NASDAQ	RMTI	Thu, Oct 30, 2008	23.76	29.15	23.76	29.15
2665	NASDAQ	RMTI	Wed, Oct 29, 2008	26.29	26.29	21.34	23.33
2664	NASDAQ	RMTI	Tue, Oct 28, 2008	28.05	28.05	25.08	25.41
2663	NASDAQ	RMTI	Mon, Oct 27, 2008	28.38	28.38	26.51	26.95
2662	NASDAQ	RMTI	Fri, Oct 24, 2008	30.36	30.60	24.75	30.25
2661	NASDAQ	RMTI	Thu, Oct 23, 2008	29.92	30.80	29.15	29.56
2660	NASDAQ	RMTI	Wed, Oct 22, 2008	30.80	30.80	29.26	29.59
2659	NASDAQ	RMTI	Tue, Oct 21, 2008	33.99	34.10	29.92	29.92
2658	NASDAQ	RMTI	Mon, Oct 20, 2008	34.33	34.98	33.44	33.88
2657	NASDAQ	RMTI	Fri, Oct 17, 2008	33.22	33.77	33.00	33.66
2656	NASDAQ	RMTI	Thu, Oct 16, 2008	34.43	34.43	32.67	33.00
2655	NASDAQ	RMTI	Wed, Oct 15, 2008	33.00	33.00	31.90	32.89
2654	NASDAQ	RMTI	Tue, Oct 14, 2008	33.33	35.68	33.00	33.90
2653	NASDAQ	RMTI	Mon, Oct 13, 2008	34.10	35.53	32.89	33.99
2652	NASDAQ	RMTI	Fri, Oct 10, 2008	32.45	38.50	28.16	32.34
2651	NASDAQ	RMTI	Thu, Oct 9, 2008	38.83	39.38	30.69	35.13
2650	NASDAQ	RMTI	Wed, Oct 8, 2008	44.22	44.22	33.00	36.96
2649	NASDAQ	RMTI	Tue, Oct 7, 2008	45.27	46.75	38.50	43.67
2648	NASDAQ	RMTI	Mon, Oct 6, 2008	46.09	46.09	39.38	44.89
2647	NASDAQ	RMTI	Fri, Oct 3, 2008	52.03	52.03	45.65	46.20
2646	NASDAQ	RMTI	Thu, Oct 2, 2008	46.20	47.19	45.76	46.31
2645	NASDAQ	RMTI	Wed, Oct 1, 2008	45.54	46.76	45.54	46.76
2644	NASDAQ	RMTI	Tue, Sep 30, 2008	48.40	50.16	44.44	45.54
2643	NASDAQ	RMTI	Mon, Sep 29, 2008	50.16	50.49	37.40	48.93
2642	NASDAQ	RMTI	Fri, Sep 26, 2008	51.48	51.81	50.60	51.09
2641	NASDAQ	RMTI	Thu, Sep 25, 2008	50.05	52.69	50.05	51.15
2640	NASDAQ	RMTI	Wed, Sep 24, 2008	49.72	49.72	46.97	48.95
2639	NASDAQ	RMTI	Tue, Sep 23, 2008	49.50	49.72	48.21	48.84
2638	NASDAQ	RMTI	Mon, Sep 22, 2008	50.38	52.69	48.84	49.29
2637	NASDAQ	RMTI	Fri, Sep 19, 2008	53.46	53.46	47.74	49.50
2636	NASDAQ	RMTI	Thu, Sep 18, 2008	52.69	54.89	50.60	53.81
2635	NASDAQ	RMTI	Wed, Sep 17, 2008	53.46	55.00	52.03	52.03
2634	NASDAQ	RMTI	Tue, Sep 16, 2008	52.80	52.91	52.57	52.80
2633	NASDAQ	RMTI	Mon, Sep 15, 2008	53.35	54.12	53.35	53.68
2632	NASDAQ	RMTI	Fri, Sep 12, 2008	52.91	55.00	52.91	53.90
2631	NASDAQ	RMTI	Thu, Sep 11, 2008	52.91	54.67	52.91	53.57
2630	NASDAQ	RMTI	Wed, Sep 10, 2008	55.44	55.44	53.24	53.82
2629	NASDAQ	RMTI	Tue, Sep 9, 2008	53.02	54.01	52.14	54.01
2628	NASDAQ	RMTI	Mon, Sep 8, 2008	52.80	54.89	51.59	52.69
2627	NASDAQ	RMTI	Fri, Sep 5, 2008	56.43	56.43	52.14	53.24
2626	NASDAQ	RMTI	Thu, Sep 4, 2008	56.06	56.06	52.58	54.12
2625	NASDAQ	RMTI	Wed, Sep 3, 2008	55.11	55.11	54.12	54.36
2624	NASDAQ	RMTI	Tue, Sep 2, 2008	53.68	55.11	53.68	55.00
2623	NASDAQ	RMTI	Fri, Aug 29, 2008	54.78	55.11	51.59	54.89
2622	NASDAQ	RMTI	Thu, Aug 28, 2008	53.90	55.00	52.14	54.12
2621	NASDAQ	RMTI	Wed, Aug 27, 2008	52.80	53.46	52.25	52.25
2620	NASDAQ	RMTI	Tue, Aug 26, 2008	52.47	55.00	50.60	52.25
2619	NASDAQ	RMTI	Mon, Aug 25, 2008	52.14	53.90	52.14	52.80
2618	NASDAQ	RMTI	Fri, Aug 22, 2008	54.56	54.78	52.69	52.80
2617	NASDAQ	RMTI	Thu, Aug 21, 2008	53.46	57.75	53.46	53.90
2616	NASDAQ	RMTI	Wed, Aug 20, 2008	52.15	54.56	50.60	51.26
2615	NASDAQ	RMTI	Tue, Aug 19, 2008	53.35	53.90	51.81	52.91
2614	NASDAQ	RMTI	Mon, Aug 18, 2008	54.45	57.20	52.91	52.91
2613	NASDAQ	RMTI	Fri, Aug 15, 2008	54.78	55.00	54.23	54.67
2612	NASDAQ	RMTI	Thu, Aug 14, 2008	52.91	55.11	52.91	54.32
2611	NASDAQ	RMTI	Wed, Aug 13, 2008	56.76	56.76	54.45	54.89
2610	NASDAQ	RMTI	Tue, Aug 12, 2008	57.75	57.75	53.42	55.00
2609	NASDAQ	RMTI	Mon, Aug 11, 2008	60.06	61.60	58.85	59.40
2608	NASDAQ	RMTI	Fri, Aug 8, 2008	54.12	60.28	53.46	59.84
2607	NASDAQ	RMTI	Thu, Aug 7, 2008	55.88	61.16	54.01	54.12
2606	NASDAQ	RMTI	Wed, Aug 6, 2008	61.38	65.23	52.69	55.22
2605	NASDAQ	RMTI	Tue, Aug 5, 2008	65.89	66.00	55.77	60.50
2604	NASDAQ	RMTI	Mon, Aug 4, 2008	64.45	65.89	64.45	65.72
2603	NASDAQ	RMTI	Fri, Aug 1, 2008	66.00	66.00	64.57	64.57
2602	NASDAQ	RMTI	Thu, Jul 31, 2008	65.12	66.55	64.57	65.89
2601	NASDAQ	RMTI	Wed, Jul 30, 2008	64.46	66.00	63.91	64.79
2600	NASDAQ	RMTI	Tue, Jul 29, 2008	67.32	67.32	64.90	66.00
2599	NASDAQ	RMTI	Mon, Jul 28, 2008	64.69	67.32	63.25	65.67
2598	NASDAQ	RMTI	Fri, Jul 25, 2008	62.70	69.30	59.73	64.68
2597	NASDAQ	RMTI	Thu, Jul 24, 2008	63.25	64.02	58.30	62.26
2596	NASDAQ	RMTI	Wed, Jul 23, 2008	63.36	68.53	58.19	62.59
2595	NASDAQ	RMTI	Tue, Jul 22, 2008	67.32	70.62	61.72	62.48
2594	NASDAQ	RMTI	Mon, Jul 21, 2008	69.30	70.94	65.45	66.44
2593	NASDAQ	RMTI	Fri, Jul 18, 2008	71.28	72.81	65.34	65.45
2592	NASDAQ	RMTI	Thu, Jul 17, 2008	69.52	74.36	69.08	70.40
2591	NASDAQ	RMTI	Wed, Jul 16, 2008	74.36	79.20	70.40	70.40
2590	NASDAQ	RMTI	Tue, Jul 15, 2008	70.95	75.35	70.95	75.24
2589	NASDAQ	RMTI	Mon, Jul 14, 2008	70.29	73.15	67.32	72.05
2588	NASDAQ	RMTI	Fri, Jul 11, 2008	69.63	70.29	69.52	70.29
2587	NASDAQ	RMTI	Thu, Jul 10, 2008	69.08	69.85	67.43	68.31
2586	NASDAQ	RMTI	Wed, Jul 9, 2008	69.74	70.73	68.31	68.97
2585	NASDAQ	RMTI	Tue, Jul 8, 2008	72.38	73.15	68.20	68.86
2584	NASDAQ	RMTI	Mon, Jul 7, 2008	68.20	71.50	66.00	68.42
2583	NASDAQ	RMTI	Thu, Jul 3, 2008	71.06	74.12	68.09	68.20
2582	NASDAQ	RMTI	Wed, Jul 2, 2008	71.94	73.79	70.95	71.61
2581	NASDAQ	RMTI	Tue, Jul 1, 2008	76.22	78.43	72.71	72.71
2580	NASDAQ	RMTI	Mon, Jun 30, 2008	81.29	81.29	74.25	77.14
2579	NASDAQ	RMTI	Fri, Jun 27, 2008	77.55	82.39	77.00	82.39
2578	NASDAQ	RMTI	Thu, Jun 26, 2008	79.09	79.75	74.58	79.75
2577	NASDAQ	RMTI	Wed, Jun 25, 2008	73.05	79.64	73.05	79.31
2576	NASDAQ	RMTI	Tue, Jun 24, 2008	76.67	78.10	72.93	75.24
2575	NASDAQ	RMTI	Mon, Jun 23, 2008	76.23	77.00	75.73	76.67
2574	NASDAQ	RMTI	Fri, Jun 20, 2008	76.01	76.34	73.15	75.79
2573	NASDAQ	RMTI	Thu, Jun 19, 2008	73.15	75.46	73.15	75.02
2572	NASDAQ	RMTI	Wed, Jun 18, 2008	73.26	75.77	73.15	73.26
2571	NASDAQ	RMTI	Tue, Jun 17, 2008	73.15	76.45	73.15	76.45
2570	NASDAQ	RMTI	Mon, Jun 16, 2008	75.13	75.35	74.25	74.25
2569	NASDAQ	RMTI	Fri, Jun 13, 2008	73.81	76.34	73.65	75.35
2568	NASDAQ	RMTI	Thu, Jun 12, 2008	73.70	73.92	72.05	72.05
2567	NASDAQ	RMTI	Wed, Jun 11, 2008	76.56	76.56	74.14	74.14
2566	NASDAQ	RMTI	Tue, Jun 10, 2008	76.23	76.23	73.15	74.36
2565	NASDAQ	RMTI	Mon, Jun 9, 2008	74.03	74.25	72.82	73.92
2564	NASDAQ	RMTI	Fri, Jun 6, 2008	69.85	73.15	69.85	72.78
2563	NASDAQ	RMTI	Thu, Jun 5, 2008	70.40	70.40	69.74	70.40
2562	NASDAQ	RMTI	Wed, Jun 4, 2008	68.64	71.28	66.11	70.07
2561	NASDAQ	RMTI	Tue, Jun 3, 2008	64.90	67.65	64.90	67.65
2560	NASDAQ	RMTI	Mon, Jun 2, 2008	65.45	68.20	64.35	64.57
2559	NASDAQ	RMTI	Fri, May 30, 2008	64.35	68.75	64.35	67.10
2558	NASDAQ	RMTI	Thu, May 29, 2008	61.27	66.00	61.05	66.00
2557	NASDAQ	RMTI	Wed, May 28, 2008	59.29	63.58	59.29	62.59
2556	NASDAQ	RMTI	Tue, May 27, 2008	59.29	63.25	59.29	62.26
2555	NASDAQ	RMTI	Fri, May 23, 2008	60.50	61.16	58.63	61.16
2554	NASDAQ	RMTI	Thu, May 22, 2008	61.38	62.81	59.62	60.83
2553	NASDAQ	RMTI	Wed, May 21, 2008	56.65	59.51	56.65	59.51
2552	NASDAQ	RMTI	Tue, May 20, 2008	56.28	59.07	56.28	59.07
2551	NASDAQ	RMTI	Mon, May 19, 2008	60.17	60.17	57.75	59.07
2550	NASDAQ	RMTI	Fri, May 16, 2008	58.30	60.39	57.53	60.19
2549	NASDAQ	RMTI	Thu, May 15, 2008	59.51	59.73	56.43	57.31
2548	NASDAQ	RMTI	Wed, May 14, 2008	59.40	60.72	59.40	60.28
2547	NASDAQ	RMTI	Tue, May 13, 2008	60.39	60.72	58.52	60.39
2546	NASDAQ	RMTI	Mon, May 12, 2008	59.50	61.05	59.07	60.61
2545	NASDAQ	RMTI	Fri, May 9, 2008	55.55	59.18	55.55	58.96
2544	NASDAQ	RMTI	Thu, May 8, 2008	57.31	59.51	54.78	54.78
2543	NASDAQ	RMTI	Wed, May 7, 2008	56.98	57.97	56.98	57.31
2542	NASDAQ	RMTI	Tue, May 6, 2008	56.87	57.75	56.87	57.64
2541	NASDAQ	RMTI	Mon, May 5, 2008	57.31	57.42	56.10	56.54
2540	NASDAQ	RMTI	Fri, May 2, 2008	57.09	59.95	53.90	57.64
2539	NASDAQ	RMTI	Thu, May 1, 2008	61.05	61.05	58.96	59.73
2538	NASDAQ	RMTI	Wed, Apr 30, 2008	56.76	61.05	54.45	60.83
2537	NASDAQ	RMTI	Tue, Apr 29, 2008	55.00	57.64	54.78	57.64
2536	NASDAQ	RMTI	Mon, Apr 28, 2008	55.88	58.08	55.88	56.76
2535	NASDAQ	RMTI	Fri, Apr 25, 2008	56.98	56.98	55.00	56.10
2534	NASDAQ	RMTI	Thu, Apr 24, 2008	54.45	56.43	52.91	56.10
2533	NASDAQ	RMTI	Wed, Apr 23, 2008	54.45	55.00	54.01	55.00
2532	NASDAQ	RMTI	Tue, Apr 22, 2008	54.23	54.47	52.69	54.23
2531	NASDAQ	RMTI	Mon, Apr 21, 2008	56.65	56.65	51.70	53.46
2530	NASDAQ	RMTI	Fri, Apr 18, 2008	58.74	58.74	56.43	56.65
2529	NASDAQ	RMTI	Thu, Apr 17, 2008	54.67	57.64	53.90	56.43
2528	NASDAQ	RMTI	Wed, Apr 16, 2008	56.65	56.98	51.15	54.01
2527	NASDAQ	RMTI	Tue, Apr 15, 2008	59.95	59.95	55.00	56.87
2526	NASDAQ	RMTI	Mon, Apr 14, 2008	65.34	65.45	60.50	60.50
2525	NASDAQ	RMTI	Fri, Apr 11, 2008	66.88	66.99	64.79	65.01
2524	NASDAQ	RMTI	Thu, Apr 10, 2008	65.23	65.67	63.25	65.23
2523	NASDAQ	RMTI	Wed, Apr 9, 2008	66.00	67.87	64.24	66.55
2522	NASDAQ	RMTI	Tue, Apr 8, 2008	67.98	67.98	64.90	66.00
2521	NASDAQ	RMTI	Mon, Apr 7, 2008	67.10	68.42	65.23	67.10
2520	NASDAQ	RMTI	Fri, Apr 4, 2008	67.98	67.98	65.34	67.65
2519	NASDAQ	RMTI	Thu, Apr 3, 2008	65.45	67.87	65.45	67.43
2518	NASDAQ	RMTI	Wed, Apr 2, 2008	67.65	68.09	65.67	65.67
2517	NASDAQ	RMTI	Tue, Apr 1, 2008	67.54	68.20	66.77	67.32
2516	NASDAQ	RMTI	Mon, Mar 31, 2008	65.45	68.53	65.34	67.32
2515	NASDAQ	RMTI	Fri, Mar 28, 2008	68.20	68.75	65.34	66.55
2514	NASDAQ	RMTI	Thu, Mar 27, 2008	66.22	67.21	65.34	65.56
2513	NASDAQ	RMTI	Wed, Mar 26, 2008	68.42	68.42	65.23	65.34
2512	NASDAQ	RMTI	Tue, Mar 25, 2008	68.53	68.64	67.87	68.53
2511	NASDAQ	RMTI	Mon, Mar 24, 2008	68.20	69.52	67.98	68.53
2510	NASDAQ	RMTI	Thu, Mar 20, 2008	64.57	69.63	64.57	64.90
2509	NASDAQ	RMTI	Wed, Mar 19, 2008	70.18	72.05	66.66	66.99
2508	NASDAQ	RMTI	Tue, Mar 18, 2008	67.10	70.62	66.99	70.62
2507	NASDAQ	RMTI	Mon, Mar 17, 2008	67.87	67.87	64.68	66.33
2506	NASDAQ	RMTI	Fri, Mar 14, 2008	69.96	70.51	68.10	68.75
2505	NASDAQ	RMTI	Thu, Mar 13, 2008	67.76	69.08	67.76	68.97
2504	NASDAQ	RMTI	Wed, Mar 12, 2008	68.64	71.50	67.32	67.76
2503	NASDAQ	RMTI	Tue, Mar 11, 2008	66.55	70.40	65.78	69.19
2502	NASDAQ	RMTI	Mon, Mar 10, 2008	68.09	70.40	66.55	67.10
2501	NASDAQ	RMTI	Fri, Mar 7, 2008	66.44	71.94	63.69	69.96
2500	NASDAQ	RMTI	Thu, Mar 6, 2008	72.60	72.60	66.44	67.21
2499	NASDAQ	RMTI	Wed, Mar 5, 2008	69.50	69.50	66.99	68.75
2498	NASDAQ	RMTI	Tue, Mar 4, 2008	69.30	71.06	67.65	67.76
2497	NASDAQ	RMTI	Mon, Mar 3, 2008	68.42	74.69	67.65	69.63
2496	NASDAQ	RMTI	Fri, Feb 29, 2008	69.63	73.70	69.63	70.62
2495	NASDAQ	RMTI	Thu, Feb 28, 2008	68.75	69.63	67.76	69.63
2494	NASDAQ	RMTI	Wed, Feb 27, 2008	68.64	69.30	68.42	69.30
2493	NASDAQ	RMTI	Tue, Feb 26, 2008	70.18	70.18	68.86	69.30
2492	NASDAQ	RMTI	Mon, Feb 25, 2008	70.84	71.90	68.64	70.18
2491	NASDAQ	RMTI	Fri, Feb 22, 2008	71.50	71.50	69.85	71.50
2490	NASDAQ	RMTI	Thu, Feb 21, 2008	69.74	71.50	69.74	71.50
2489	NASDAQ	RMTI	Wed, Feb 20, 2008	71.61	71.61	69.74	69.77
2488	NASDAQ	RMTI	Tue, Feb 19, 2008	70.73	73.04	69.41	71.61
2487	NASDAQ	RMTI	Fri, Feb 15, 2008	70.07	70.96	68.09	70.95
2486	NASDAQ	RMTI	Thu, Feb 14, 2008	71.94	72.49	70.00	70.00
2485	NASDAQ	RMTI	Wed, Feb 13, 2008	70.84	74.47	70.84	72.93
2484	NASDAQ	RMTI	Tue, Feb 12, 2008	71.50	71.94	69.85	70.77
2483	NASDAQ	RMTI	Mon, Feb 11, 2008	71.94	71.94	68.09	71.39
2482	NASDAQ	RMTI	Fri, Feb 8, 2008	70.62	73.15	69.19	71.94
2481	NASDAQ	RMTI	Thu, Feb 7, 2008	70.51	72.16	68.86	71.72
2480	NASDAQ	RMTI	Wed, Feb 6, 2008	71.06	72.38	70.84	72.05
2479	NASDAQ	RMTI	Tue, Feb 5, 2008	70.84	71.28	70.84	70.84
2478	NASDAQ	RMTI	Mon, Feb 4, 2008	70.40	72.60	68.86	70.84
2477	NASDAQ	RMTI	Fri, Feb 1, 2008	70.73	71.72	70.07	70.40
2476	NASDAQ	RMTI	Thu, Jan 31, 2008	71.06	72.49	70.73	72.18
2475	NASDAQ	RMTI	Wed, Jan 30, 2008	70.07	71.94	67.43	71.39
2474	NASDAQ	RMTI	Tue, Jan 29, 2008	69.39	71.39	67.10	70.07
2473	NASDAQ	RMTI	Mon, Jan 28, 2008	69.41	71.06	64.68	64.68
2472	NASDAQ	RMTI	Fri, Jan 25, 2008	71.94	71.94	68.31	68.31
2471	NASDAQ	RMTI	Thu, Jan 24, 2008	66.11	72.05	66.00	72.05
2470	NASDAQ	RMTI	Wed, Jan 23, 2008	63.80	67.43	63.80	67.43
2469	NASDAQ	RMTI	Tue, Jan 22, 2008	69.08	71.39	62.92	65.16
2468	NASDAQ	RMTI	Fri, Jan 18, 2008	72.38	72.49	68.97	69.08
2467	NASDAQ	RMTI	Thu, Jan 17, 2008	71.50	72.60	70.51	72.38
2466	NASDAQ	RMTI	Wed, Jan 16, 2008	73.81	75.13	71.50	71.50
2465	NASDAQ	RMTI	Tue, Jan 15, 2008	75.24	75.79	72.71	73.61
2464	NASDAQ	RMTI	Mon, Jan 14, 2008	76.34	78.65	74.03	74.45
2463	NASDAQ	RMTI	Fri, Jan 11, 2008	75.35	76.12	72.82	74.80
2462	NASDAQ	RMTI	Thu, Jan 10, 2008	79.20	79.64	76.23	76.67
2461	NASDAQ	RMTI	Wed, Jan 9, 2008	78.87	79.09	75.35	76.67
2460	NASDAQ	RMTI	Tue, Jan 8, 2008	79.20	79.64	77.99	77.99
2459	NASDAQ	RMTI	Mon, Jan 7, 2008	78.65	78.98	78.10	78.87
2458	NASDAQ	RMTI	Fri, Jan 4, 2008	78.10	79.20	77.44	78.91
2457	NASDAQ	RMTI	Thu, Jan 3, 2008	79.20	79.20	78.32	78.54
2456	NASDAQ	RMTI	Wed, Jan 2, 2008	78.87	79.86	78.10	79.20
2455	NASDAQ	RMTI	Mon, Dec 31, 2007	78.54	78.98	78.10	78.98
2454	NASDAQ	RMTI	Fri, Dec 28, 2007	77.66	78.65	73.59	78.43
2453	NASDAQ	RMTI	Thu, Dec 27, 2007	77.44	78.87	77.44	78.28
2452	NASDAQ	RMTI	Wed, Dec 26, 2007	79.20	79.20	78.21	78.87
2451	NASDAQ	RMTI	Mon, Dec 24, 2007	76.12	78.76	76.12	78.32
2450	NASDAQ	RMTI	Fri, Dec 21, 2007	77.11	77.55	76.01	77.11
2449	NASDAQ	RMTI	Thu, Dec 20, 2007	77.00	78.10	76.45	77.33
2448	NASDAQ	RMTI	Wed, Dec 19, 2007	72.71	76.23	72.71	76.01
2447	NASDAQ	RMTI	Tue, Dec 18, 2007	71.94	73.70	71.61	73.70
2446	NASDAQ	RMTI	Mon, Dec 17, 2007	72.27	73.26	71.50	71.50
2445	NASDAQ	RMTI	Fri, Dec 14, 2007	72.93	74.36	72.27	73.48
2444	NASDAQ	RMTI	Thu, Dec 13, 2007	71.50	72.60	69.41	72.55
2443	NASDAQ	RMTI	Wed, Dec 12, 2007	69.96	74.36	69.96	72.27
2442	NASDAQ	RMTI	Tue, Dec 11, 2007	73.92	73.92	67.65	67.98
2441	NASDAQ	RMTI	Mon, Dec 10, 2007	78.65	78.98	73.81	74.58
2440	NASDAQ	RMTI	Fri, Dec 7, 2007	79.09	79.20	78.21	78.54
2439	NASDAQ	RMTI	Thu, Dec 6, 2007	79.32	79.75	79.20	79.20
2438	NASDAQ	RMTI	Wed, Dec 5, 2007	82.94	82.94	79.31	79.53
2437	NASDAQ	RMTI	Tue, Dec 4, 2007	80.74	81.62	79.86	81.42
2436	NASDAQ	RMTI	Mon, Dec 3, 2007	82.28	82.28	80.74	81.18
2435	NASDAQ	RMTI	Fri, Nov 30, 2007	82.72	82.94	79.86	82.94
2434	NASDAQ	RMTI	Thu, Nov 29, 2007	81.29	87.89	80.52	82.66
2433	NASDAQ	RMTI	Wed, Nov 28, 2007	78.21	82.50	77.55	82.50
2432	NASDAQ	RMTI	Tue, Nov 27, 2007	79.20	80.30	78.10	78.98
2431	NASDAQ	RMTI	Mon, Nov 26, 2007	79.75	79.97	79.20	79.75
2430	NASDAQ	RMTI	Fri, Nov 23, 2007	79.09	80.10	79.09	80.10
2429	NASDAQ	RMTI	Wed, Nov 21, 2007	77.00	79.20	77.00	78.87
2428	NASDAQ	RMTI	Tue, Nov 20, 2007	77.22	77.22	75.35	76.23
2427	NASDAQ	RMTI	Mon, Nov 19, 2007	77.88	78.43	76.34	76.89
2426	NASDAQ	RMTI	Fri, Nov 16, 2007	77.22	77.99	76.01	77.99
2425	NASDAQ	RMTI	Thu, Nov 15, 2007	75.35	77.88	75.35	77.00
2424	NASDAQ	RMTI	Wed, Nov 14, 2007	78.21	79.42	75.35	75.46
2423	NASDAQ	RMTI	Tue, Nov 13, 2007	80.63	80.96	77.72	78.54
2422	NASDAQ	RMTI	Mon, Nov 12, 2007	74.91	78.54	71.50	77.95
2421	NASDAQ	RMTI	Fri, Nov 9, 2007	77.66	77.66	74.69	75.90
2420	NASDAQ	RMTI	Thu, Nov 8, 2007	77.00	80.19	77.00	79.42
2419	NASDAQ	RMTI	Wed, Nov 7, 2007	79.64	79.64	75.35	77.00
2418	NASDAQ	RMTI	Tue, Nov 6, 2007	82.06	82.06	78.54	80.30
2417	NASDAQ	RMTI	Mon, Nov 5, 2007	78.10	80.74	78.10	79.97
2416	NASDAQ	RMTI	Fri, Nov 2, 2007	78.21	80.19	75.24	77.77
2415	NASDAQ	RMTI	Thu, Nov 1, 2007	80.85	81.07	78.65	80.19
2414	NASDAQ	RMTI	Wed, Oct 31, 2007	78.32	80.85	77.55	80.30
2413	NASDAQ	RMTI	Tue, Oct 30, 2007	79.31	79.64	77.00	78.43
2412	NASDAQ	RMTI	Mon, Oct 29, 2007	73.15	79.75	73.15	79.75
2411	NASDAQ	RMTI	Fri, Oct 26, 2007	70.95	74.25	70.95	73.15
2410	NASDAQ	RMTI	Thu, Oct 25, 2007	69.52	71.17	69.08	70.95
2409	NASDAQ	RMTI	Wed, Oct 24, 2007	69.45	70.07	65.56	67.98
2408	NASDAQ	RMTI	Tue, Oct 23, 2007	68.09	69.19	67.65	68.53
2407	NASDAQ	RMTI	Mon, Oct 22, 2007	68.20	69.30	66.88	68.09
2406	NASDAQ	RMTI	Fri, Oct 19, 2007	67.65	68.20	66.33	68.09
2405	NASDAQ	RMTI	Thu, Oct 18, 2007	69.74	69.74	67.87	67.87
2404	NASDAQ	RMTI	Wed, Oct 17, 2007	70.29	70.29	67.65	68.75
2403	NASDAQ	RMTI	Tue, Oct 16, 2007	68.20	70.95	68.20	68.20
2402	NASDAQ	RMTI	Mon, Oct 15, 2007	71.17	71.39	68.20	68.97
2401	NASDAQ	RMTI	Fri, Oct 12, 2007	68.42	71.50	67.87	71.50
2400	NASDAQ	RMTI	Thu, Oct 11, 2007	70.62	70.62	67.43	68.31
2399	NASDAQ	RMTI	Wed, Oct 10, 2007	65.12	68.97	65.12	68.73
2398	NASDAQ	RMTI	Tue, Oct 9, 2007	68.64	68.97	66.33	66.33
2397	NASDAQ	RMTI	Mon, Oct 8, 2007	68.64	69.19	67.65	68.31
2396	NASDAQ	RMTI	Fri, Oct 5, 2007	66.00	67.98	65.34	67.98
2395	NASDAQ	RMTI	Thu, Oct 4, 2007	65.01	66.00	64.46	66.00
2394	NASDAQ	RMTI	Wed, Oct 3, 2007	64.68	64.79	63.25	64.59
2393	NASDAQ	RMTI	Tue, Oct 2, 2007	63.58	65.89	62.48	65.89
2392	NASDAQ	RMTI	Mon, Oct 1, 2007	63.03	63.36	60.94	62.59
2391	NASDAQ	RMTI	Fri, Sep 28, 2007	59.07	63.25	57.42	62.70
2390	NASDAQ	RMTI	Thu, Sep 27, 2007	52.47	61.38	51.37	60.72
2389	NASDAQ	RMTI	Wed, Sep 26, 2007	50.93	52.80	47.63	51.26
2388	NASDAQ	RMTI	Tue, Sep 25, 2007	54.34	54.89	47.63	51.26
2387	NASDAQ	RMTI	Mon, Sep 24, 2007	54.45	56.43	53.46	54.01
2386	NASDAQ	RMTI	Fri, Sep 21, 2007	55.00	55.88	52.80	54.23
2385	NASDAQ	RMTI	Thu, Sep 20, 2007	56.10	57.75	54.34	54.34
2384	NASDAQ	RMTI	Wed, Sep 19, 2007	56.65	57.86	53.90	56.32
2383	NASDAQ	RMTI	Tue, Sep 18, 2007	55.55	56.65	55.11	55.66
2382	NASDAQ	RMTI	Mon, Sep 17, 2007	57.86	57.86	54.78	55.22
2381	NASDAQ	RMTI	Fri, Sep 14, 2007	58.30	58.30	55.55	57.53
2380	NASDAQ	RMTI	Thu, Sep 13, 2007	58.41	58.41	57.75	57.86
2379	NASDAQ	RMTI	Wed, Sep 12, 2007	57.75	59.40	57.64	58.19
2378	NASDAQ	RMTI	Tue, Sep 11, 2007	57.42	57.64	57.21	57.64
2377	NASDAQ	RMTI	Mon, Sep 10, 2007	56.43	56.98	55.66	56.32
2376	NASDAQ	RMTI	Fri, Sep 7, 2007	55.77	57.75	55.77	57.31
2375	NASDAQ	RMTI	Thu, Sep 6, 2007	57.75	57.75	57.42	57.75
2374	NASDAQ	RMTI	Wed, Sep 5, 2007	59.40	59.40	57.31	57.53
2373	NASDAQ	RMTI	Tue, Sep 4, 2007	57.86	59.07	57.75	59.07
2372	NASDAQ	RMTI	Fri, Aug 31, 2007	59.51	59.95	56.32	57.09
2371	NASDAQ	RMTI	Thu, Aug 30, 2007	57.97	57.97	57.42	57.64
2370	NASDAQ	RMTI	Wed, Aug 29, 2007	58.63	59.51	56.76	58.08
2369	NASDAQ	RMTI	Tue, Aug 28, 2007	58.85	58.85	57.53	57.75
2368	NASDAQ	RMTI	Mon, Aug 27, 2007	57.75	57.86	57.31	57.64
2367	NASDAQ	RMTI	Fri, Aug 24, 2007	57.53	57.75	57.31	57.75
2366	NASDAQ	RMTI	Thu, Aug 23, 2007	57.75	58.08	57.31	57.75
2365	NASDAQ	RMTI	Wed, Aug 22, 2007	57.53	58.19	57.09	57.75
2364	NASDAQ	RMTI	Tue, Aug 21, 2007	56.10	57.97	55.66	57.97
2363	NASDAQ	RMTI	Mon, Aug 20, 2007	57.20	58.52	55.99	56.87
2362	NASDAQ	RMTI	Fri, Aug 17, 2007	58.30	59.51	56.65	57.53
2361	NASDAQ	RMTI	Thu, Aug 16, 2007	61.27	61.27	55.55	58.30
2360	NASDAQ	RMTI	Wed, Aug 15, 2007	61.71	61.71	59.95	60.50
2359	NASDAQ	RMTI	Tue, Aug 14, 2007	63.25	64.46	61.27	61.27
2358	NASDAQ	RMTI	Mon, Aug 13, 2007	65.78	67.21	60.39	60.39
2357	NASDAQ	RMTI	Fri, Aug 10, 2007	66.33	66.55	64.35	65.25
2356	NASDAQ	RMTI	Thu, Aug 9, 2007	67.32	67.98	66.09	66.33
2355	NASDAQ	RMTI	Wed, Aug 8, 2007	64.79	68.09	63.80	67.51
2354	NASDAQ	RMTI	Tue, Aug 7, 2007	63.14	69.30	61.05	64.35
2353	NASDAQ	RMTI	Mon, Aug 6, 2007	60.06	63.14	58.74	62.59
2352	NASDAQ	RMTI	Fri, Aug 3, 2007	58.74	60.72	57.97	59.73
2351	NASDAQ	RMTI	Thu, Aug 2, 2007	57.20	59.29	56.98	57.75
2350	NASDAQ	RMTI	Wed, Aug 1, 2007	57.75	59.29	57.09	57.64
2349	NASDAQ	RMTI	Tue, Jul 31, 2007	59.40	59.40	57.75	58.37
2348	NASDAQ	RMTI	Mon, Jul 30, 2007	58.41	59.84	58.41	58.74
2347	NASDAQ	RMTI	Fri, Jul 27, 2007	59.73	59.84	58.52	58.96
2346	NASDAQ	RMTI	Thu, Jul 26, 2007	60.50	60.50	57.64	60.50
2345	NASDAQ	RMTI	Wed, Jul 25, 2007	59.29	60.50	58.47	60.50
2344	NASDAQ	RMTI	Tue, Jul 24, 2007	57.31	59.62	55.66	58.85
2343	NASDAQ	RMTI	Mon, Jul 23, 2007	56.32	59.40	56.10	57.86
2342	NASDAQ	RMTI	Fri, Jul 20, 2007	56.87	57.75	56.65	57.31
2341	NASDAQ	RMTI	Thu, Jul 19, 2007	56.10	57.97	55.66	57.97
2340	NASDAQ	RMTI	Wed, Jul 18, 2007	58.30	58.74	56.21	57.86
2339	NASDAQ	RMTI	Tue, Jul 17, 2007	57.75	58.99	57.64	58.41
2338	NASDAQ	RMTI	Mon, Jul 16, 2007	56.65	57.97	56.65	57.75
2337	NASDAQ	RMTI	Fri, Jul 13, 2007	56.54	57.75	56.10	56.87
2336	NASDAQ	RMTI	Thu, Jul 12, 2007	57.73	57.73	56.10	57.31
2335	NASDAQ	RMTI	Wed, Jul 11, 2007	58.19	59.07	57.31	57.42
2334	NASDAQ	RMTI	Tue, Jul 10, 2007	59.07	59.62	58.63	58.63
2333	NASDAQ	RMTI	Mon, Jul 9, 2007	59.40	59.84	58.96	59.07
2332	NASDAQ	RMTI	Fri, Jul 6, 2007	58.52	59.62	58.52	59.40
2331	NASDAQ	RMTI	Thu, Jul 5, 2007	57.75	59.20	57.75	59.07
2330	NASDAQ	RMTI	Tue, Jul 3, 2007	57.97	59.40	57.97	58.63
2329	NASDAQ	RMTI	Mon, Jul 2, 2007	59.51	59.95	57.20	58.74
2328	NASDAQ	RMTI	Fri, Jun 29, 2007	60.61	61.27	58.52	60.50
2327	NASDAQ	RMTI	Thu, Jun 28, 2007	59.51	60.83	59.51	60.83
2326	NASDAQ	RMTI	Wed, Jun 27, 2007	60.28	60.94	59.51	60.28
2325	NASDAQ	RMTI	Tue, Jun 26, 2007	59.73	60.61	59.62	60.17
2324	NASDAQ	RMTI	Mon, Jun 25, 2007	61.16	61.49	59.84	60.61
2323	NASDAQ	RMTI	Fri, Jun 22, 2007	59.40	63.25	59.40	59.95
2322	NASDAQ	RMTI	Thu, Jun 21, 2007	59.18	60.39	57.20	59.51
2321	NASDAQ	RMTI	Wed, Jun 20, 2007	59.20	59.20	55.77	57.09
2320	NASDAQ	RMTI	Tue, Jun 19, 2007	60.50	60.50	58.41	59.07
2319	NASDAQ	RMTI	Mon, Jun 18, 2007	60.50	63.25	59.40	60.06
2318	NASDAQ	RMTI	Fri, Jun 15, 2007	61.05	61.38	59.73	60.17
2317	NASDAQ	RMTI	Thu, Jun 14, 2007	62.92	62.92	60.50	60.72
2316	NASDAQ	RMTI	Wed, Jun 13, 2007	60.61	63.36	60.50	61.38
2315	NASDAQ	RMTI	Tue, Jun 12, 2007	63.25	64.68	60.50	61.60
2314	NASDAQ	RMTI	Mon, Jun 11, 2007	63.80	63.80	63.03	63.25
2313	NASDAQ	RMTI	Fri, Jun 8, 2007	64.68	64.68	63.83	63.83
2312	NASDAQ	RMTI	Thu, Jun 7, 2007	65.45	65.56	63.58	64.13
2311	NASDAQ	RMTI	Wed, Jun 6, 2007	65.34	65.78	64.13	65.23
2310	NASDAQ	RMTI	Tue, Jun 5, 2007	65.01	65.56	64.90	65.34
2309	NASDAQ	RMTI	Mon, Jun 4, 2007	65.12	67.65	64.35	65.78
2308	NASDAQ	RMTI	Fri, Jun 1, 2007	68.75	68.75	63.47	66.00
2307	NASDAQ	RMTI	Thu, May 31, 2007	63.25	70.51	62.70	69.74
2306	NASDAQ	RMTI	Wed, May 30, 2007	63.91	63.91	62.70	62.70
2305	NASDAQ	RMTI	Tue, May 29, 2007	63.47	64.68	62.92	62.92
2304	NASDAQ	RMTI	Fri, May 25, 2007	65.60	65.67	64.46	64.57
2303	NASDAQ	RMTI	Thu, May 24, 2007	64.68	67.54	64.35	65.01
2302	NASDAQ	RMTI	Wed, May 23, 2007	66.44	66.99	64.46	65.23
2301	NASDAQ	RMTI	Tue, May 22, 2007	64.90	66.66	64.79	66.24
2300	NASDAQ	RMTI	Mon, May 21, 2007	64.90	66.00	63.25	65.34
2299	NASDAQ	RMTI	Fri, May 18, 2007	67.76	67.76	65.01	65.01
2298	NASDAQ	RMTI	Thu, May 17, 2007	68.53	68.53	67.43	67.76
2297	NASDAQ	RMTI	Wed, May 16, 2007	66.77	68.75	65.34	67.43
2296	NASDAQ	RMTI	Tue, May 15, 2007	68.20	68.20	64.68	66.55
2295	NASDAQ	RMTI	Mon, May 14, 2007	64.90	69.30	64.90	66.55
2294	NASDAQ	RMTI	Fri, May 11, 2007	63.25	68.97	63.25	66.00
2293	NASDAQ	RMTI	Thu, May 10, 2007	70.95	71.39	63.03	63.03
2292	NASDAQ	RMTI	Wed, May 9, 2007	75.02	75.02	70.73	70.95
2291	NASDAQ	RMTI	Tue, May 8, 2007	73.70	74.36	72.60	73.37
2290	NASDAQ	RMTI	Mon, May 7, 2007	75.46	75.46	72.71	72.71
2289	NASDAQ	RMTI	Fri, May 4, 2007	74.80	75.46	73.04	75.24
2288	NASDAQ	RMTI	Thu, May 3, 2007	72.93	74.58	72.60	74.47
2287	NASDAQ	RMTI	Wed, May 2, 2007	71.50	72.93	71.50	72.27
2286	NASDAQ	RMTI	Tue, May 1, 2007	72.05	72.05	71.06	71.39
2285	NASDAQ	RMTI	Mon, Apr 30, 2007	72.71	72.71	71.50	71.50
2284	NASDAQ	RMTI	Fri, Apr 27, 2007	74.69	74.69	72.60	72.60
2283	NASDAQ	RMTI	Thu, Apr 26, 2007	72.60	73.08	71.39	71.39
2282	NASDAQ	RMTI	Wed, Apr 25, 2007	72.60	73.25	71.50	72.05
2281	NASDAQ	RMTI	Tue, Apr 24, 2007	72.60	74.36	72.16	73.04
2280	NASDAQ	RMTI	Mon, Apr 23, 2007	73.15	73.15	72.60	72.60
2279	NASDAQ	RMTI	Fri, Apr 20, 2007	73.36	73.36	72.49	72.62
2278	NASDAQ	RMTI	Thu, Apr 19, 2007	73.37	73.37	72.27	72.60
2277	NASDAQ	RMTI	Wed, Apr 18, 2007	73.70	74.80	71.94	73.70
2276	NASDAQ	RMTI	Tue, Apr 17, 2007	73.15	73.59	71.72	73.48
2275	NASDAQ	RMTI	Mon, Apr 16, 2007	73.70	74.03	72.16	72.60
2274	NASDAQ	RMTI	Fri, Apr 13, 2007	73.70	74.69	73.26	73.70
2273	NASDAQ	RMTI	Thu, Apr 12, 2007	75.13	75.46	73.59	74.47
2272	NASDAQ	RMTI	Wed, Apr 11, 2007	72.82	75.57	72.16	75.35
2271	NASDAQ	RMTI	Tue, Apr 10, 2007	73.04	73.70	72.27	72.27
2270	NASDAQ	RMTI	Mon, Apr 9, 2007	74.36	75.24	72.38	72.60
2269	NASDAQ	RMTI	Thu, Apr 5, 2007	77.33	77.33	74.69	74.69
2268	NASDAQ	RMTI	Wed, Apr 4, 2007	78.54	79.20	75.57	76.12
2267	NASDAQ	RMTI	Tue, Apr 3, 2007	76.23	79.20	74.47	77.99
2266	NASDAQ	RMTI	Mon, Apr 2, 2007	74.36	77.22	74.36	76.78
2265	NASDAQ	RMTI	Fri, Mar 30, 2007	71.61	74.91	71.61	74.80
2264	NASDAQ	RMTI	Thu, Mar 29, 2007	72.27	73.26	71.61	71.83
2263	NASDAQ	RMTI	Wed, Mar 28, 2007	73.81	74.47	71.50	72.16
2262	NASDAQ	RMTI	Tue, Mar 27, 2007	74.14	75.35	73.70	74.14
2261	NASDAQ	RMTI	Mon, Mar 26, 2007	74.14	76.78	74.03	74.14
2260	NASDAQ	RMTI	Fri, Mar 23, 2007	74.25	76.45	74.25	76.45
2259	NASDAQ	RMTI	Thu, Mar 22, 2007	71.94	73.92	71.94	73.26
2258	NASDAQ	RMTI	Wed, Mar 21, 2007	71.72	73.59	71.61	71.94
2257	NASDAQ	RMTI	Tue, Mar 20, 2007	72.27	72.71	70.62	71.72
2256	NASDAQ	RMTI	Mon, Mar 19, 2007	72.93	73.48	72.49	72.97
2255	NASDAQ	RMTI	Fri, Mar 16, 2007	72.82	72.93	72.60	72.93
2254	NASDAQ	RMTI	Thu, Mar 15, 2007	73.59	73.59	69.41	71.39
2253	NASDAQ	RMTI	Wed, Mar 14, 2007	74.36	74.80	72.16	73.15
2252	NASDAQ	RMTI	Tue, Mar 13, 2007	78.21	79.31	73.70	74.91
2251	NASDAQ	RMTI	Mon, Mar 12, 2007	77.22	78.87	77.22	78.21
2250	NASDAQ	RMTI	Fri, Mar 9, 2007	77.00	77.44	76.56	77.22
2249	NASDAQ	RMTI	Thu, Mar 8, 2007	78.10	79.09	76.45	77.00
2248	NASDAQ	RMTI	Wed, Mar 7, 2007	80.30	80.41	77.00	77.00
2247	NASDAQ	RMTI	Tue, Mar 6, 2007	79.53	86.46	79.31	79.86
2246	NASDAQ	RMTI	Mon, Mar 5, 2007	81.62	81.62	79.31	79.86
2245	NASDAQ	RMTI	Fri, Mar 2, 2007	83.71	85.25	81.95	81.95
2244	NASDAQ	RMTI	Thu, Mar 1, 2007	83.82	84.59	83.16	83.69
2243	NASDAQ	RMTI	Wed, Feb 28, 2007	82.50	84.92	82.50	83.60
2242	NASDAQ	RMTI	Tue, Feb 27, 2007	85.25	86.15	82.50	83.49
2241	NASDAQ	RMTI	Mon, Feb 26, 2007	85.25	87.89	85.25	85.58
2240	NASDAQ	RMTI	Fri, Feb 23, 2007	88.00	88.44	83.71	85.80
2239	NASDAQ	RMTI	Thu, Feb 22, 2007	85.25	89.10	85.25	88.00
2238	NASDAQ	RMTI	Wed, Feb 21, 2007	81.51	86.57	81.40	84.15
2237	NASDAQ	RMTI	Tue, Feb 20, 2007	78.87	81.73	78.10	81.73
2236	NASDAQ	RMTI	Fri, Feb 16, 2007	77.00	78.65	76.01	78.65
2235	NASDAQ	RMTI	Thu, Feb 15, 2007	77.99	78.65	76.34	77.11
2234	NASDAQ	RMTI	Wed, Feb 14, 2007	76.56	77.88	76.12	77.44
2233	NASDAQ	RMTI	Tue, Feb 13, 2007	73.92	76.45	73.15	76.01
2232	NASDAQ	RMTI	Mon, Feb 12, 2007	72.82	74.69	72.60	72.93
2231	NASDAQ	RMTI	Fri, Feb 9, 2007	72.60	75.35	72.60	74.58
2230	NASDAQ	RMTI	Thu, Feb 8, 2007	74.91	76.34	73.37	73.37
2229	NASDAQ	RMTI	Wed, Feb 7, 2007	72.60	76.12	72.60	74.80
2228	NASDAQ	RMTI	Tue, Feb 6, 2007	74.91	75.46	73.70	73.70
2227	NASDAQ	RMTI	Mon, Feb 5, 2007	75.13	75.13	72.60	74.91
2226	NASDAQ	RMTI	Fri, Feb 2, 2007	74.91	75.90	74.25	75.79
2225	NASDAQ	RMTI	Thu, Feb 1, 2007	72.60	75.90	72.60	75.13
2224	NASDAQ	RMTI	Wed, Jan 31, 2007	72.71	75.13	72.71	73.04
2223	NASDAQ	RMTI	Tue, Jan 30, 2007	71.50	73.70	71.50	72.60
2222	NASDAQ	RMTI	Mon, Jan 29, 2007	70.62	74.14	68.64	72.05
2221	NASDAQ	RMTI	Fri, Jan 26, 2007	70.72	70.72	67.77	68.64
2220	NASDAQ	RMTI	Thu, Jan 25, 2007	67.95	70.18	67.41	68.66
2219	NASDAQ	RMTI	Wed, Jan 24, 2007	64.35	70.18	63.80	67.43
2218	NASDAQ	RMTI	Tue, Jan 23, 2007	67.10	67.54	60.06	61.16
2217	NASDAQ	RMTI	Mon, Jan 22, 2007	70.62	71.50	67.32	67.32
2216	NASDAQ	RMTI	Fri, Jan 19, 2007	71.28	73.15	70.73	71.28
2215	NASDAQ	RMTI	Thu, Jan 18, 2007	73.70	74.69	70.62	71.28
2214	NASDAQ	RMTI	Wed, Jan 17, 2007	73.94	75.02	73.48	73.48
2213	NASDAQ	RMTI	Tue, Jan 16, 2007	75.46	75.46	73.70	74.80
2212	NASDAQ	RMTI	Fri, Jan 12, 2007	76.23	77.33	75.13	75.90
2211	NASDAQ	RMTI	Thu, Jan 11, 2007	76.01	76.78	74.80	75.24
2210	NASDAQ	RMTI	Wed, Jan 10, 2007	78.21	78.21	76.12	76.23
2209	NASDAQ	RMTI	Tue, Jan 9, 2007	77.11	78.32	76.12	76.56
2208	NASDAQ	RMTI	Mon, Jan 8, 2007	77.77	78.65	76.89	77.11
2207	NASDAQ	RMTI	Fri, Jan 5, 2007	77.11	79.20	77.00	77.99
2206	NASDAQ	RMTI	Thu, Jan 4, 2007	78.10	78.10	77.55	77.99
2205	NASDAQ	RMTI	Wed, Jan 3, 2007	77.55	78.76	77.00	78.21
2204	NASDAQ	RMTI	Fri, Dec 29, 2006	77.22	78.65	77.22	78.43
2203	NASDAQ	RMTI	Thu, Dec 28, 2006	77.55	78.10	77.55	78.10
2202	NASDAQ	RMTI	Wed, Dec 27, 2006	77.77	78.32	77.66	77.88
2201	NASDAQ	RMTI	Tue, Dec 26, 2006	76.67	78.21	76.67	78.11
2200	NASDAQ	RMTI	Fri, Dec 22, 2006	77.66	78.32	76.67	77.00
2199	NASDAQ	RMTI	Thu, Dec 21, 2006	76.56	77.66	76.56	77.00
2198	NASDAQ	RMTI	Wed, Dec 20, 2006	77.00	77.00	76.45	76.56
2197	NASDAQ	RMTI	Tue, Dec 19, 2006	77.11	77.88	76.67	76.78
2196	NASDAQ	RMTI	Mon, Dec 18, 2006	77.22	78.32	77.11	77.33
2195	NASDAQ	RMTI	Fri, Dec 15, 2006	78.10	78.76	76.67	77.11
2194	NASDAQ	RMTI	Thu, Dec 14, 2006	77.88	78.43	77.00	77.11
2193	NASDAQ	RMTI	Wed, Dec 13, 2006	76.67	77.99	76.56	77.77
2192	NASDAQ	RMTI	Tue, Dec 12, 2006	77.44	78.32	76.56	77.44
2191	NASDAQ	RMTI	Mon, Dec 11, 2006	78.10	78.65	77.11	77.55
2190	NASDAQ	RMTI	Fri, Dec 8, 2006	77.88	77.88	77.00	77.33
2189	NASDAQ	RMTI	Thu, Dec 7, 2006	76.56	78.21	75.90	77.11
2188	NASDAQ	RMTI	Wed, Dec 6, 2006	77.33	77.77	76.45	77.00
2187	NASDAQ	RMTI	Tue, Dec 5, 2006	77.66	77.99	76.67	77.22
2186	NASDAQ	RMTI	Mon, Dec 4, 2006	79.86	79.86	77.66	78.76
2185	NASDAQ	RMTI	Fri, Dec 1, 2006	81.18	81.40	79.75	79.86
2184	NASDAQ	RMTI	Thu, Nov 30, 2006	80.52	80.74	79.75	80.30
2183	NASDAQ	RMTI	Wed, Nov 29, 2006	80.41	81.95	80.41	81.44
2182	NASDAQ	RMTI	Tue, Nov 28, 2006	80.74	80.96	80.19	80.74
2181	NASDAQ	RMTI	Mon, Nov 27, 2006	81.95	81.95	79.97	80.95
2180	NASDAQ	RMTI	Fri, Nov 24, 2006	79.86	81.29	79.75	81.29
2179	NASDAQ	RMTI	Wed, Nov 22, 2006	80.30	81.84	79.31	79.31
2178	NASDAQ	RMTI	Tue, Nov 21, 2006	80.08	81.40	79.75	80.19
2177	NASDAQ	RMTI	Mon, Nov 20, 2006	75.46	80.41	75.46	79.20
2176	NASDAQ	RMTI	Fri, Nov 17, 2006	75.69	77.55	75.46	76.34
2175	NASDAQ	RMTI	Thu, Nov 16, 2006	77.00	77.55	75.68	76.45
2174	NASDAQ	RMTI	Wed, Nov 15, 2006	78.10	78.32	76.23	77.55
2173	NASDAQ	RMTI	Tue, Nov 14, 2006	78.65	78.87	77.66	77.66
2172	NASDAQ	RMTI	Mon, Nov 13, 2006	80.30	80.30	78.10	78.54
2171	NASDAQ	RMTI	Fri, Nov 10, 2006	79.31	79.31	77.33	79.09
2170	NASDAQ	RMTI	Thu, Nov 9, 2006	78.32	79.63	77.00	77.44
2169	NASDAQ	RMTI	Wed, Nov 8, 2006	80.08	80.08	77.22	77.22
2168	NASDAQ	RMTI	Tue, Nov 7, 2006	77.11	79.09	77.11	78.10
2167	NASDAQ	RMTI	Mon, Nov 6, 2006	77.33	78.32	77.33	77.44
2166	NASDAQ	RMTI	Fri, Nov 3, 2006	78.76	78.76	76.89	77.11
2165	NASDAQ	RMTI	Thu, Nov 2, 2006	77.00	78.32	77.00	77.11
2164	NASDAQ	RMTI	Wed, Nov 1, 2006	79.42	79.42	76.45	76.89
2163	NASDAQ	RMTI	Tue, Oct 31, 2006	77.44	79.20	77.33	79.20
2162	NASDAQ	RMTI	Mon, Oct 30, 2006	80.52	80.52	77.11	78.32
2161	NASDAQ	RMTI	Fri, Oct 27, 2006	80.30	80.30	79.53	79.64
2160	NASDAQ	RMTI	Thu, Oct 26, 2006	77.33	80.19	76.45	79.42
2159	NASDAQ	RMTI	Wed, Oct 25, 2006	78.54	81.29	76.45	79.42
2158	NASDAQ	RMTI	Tue, Oct 24, 2006	81.62	81.62	77.00	77.66
2157	NASDAQ	RMTI	Mon, Oct 23, 2006	79.75	82.06	79.75	80.30
2156	NASDAQ	RMTI	Fri, Oct 20, 2006	79.20	82.06	79.20	82.06
2155	NASDAQ	RMTI	Thu, Oct 19, 2006	78.54	79.42	78.54	79.09
2154	NASDAQ	RMTI	Wed, Oct 18, 2006	80.19	80.74	78.21	79.42
2153	NASDAQ	RMTI	Tue, Oct 17, 2006	81.18	81.40	77.55	79.53
2152	NASDAQ	RMTI	Mon, Oct 16, 2006	83.38	83.49	81.40	81.40
2151	NASDAQ	RMTI	Fri, Oct 13, 2006	83.49	84.59	81.95	83.38
2150	NASDAQ	RMTI	Thu, Oct 12, 2006	82.06	84.04	81.07	83.93
2149	NASDAQ	RMTI	Wed, Oct 11, 2006	82.94	82.94	81.84	82.06
2148	NASDAQ	RMTI	Tue, Oct 10, 2006	84.15	84.59	82.50	82.72
2147	NASDAQ	RMTI	Mon, Oct 9, 2006	84.59	84.59	82.72	83.60
2146	NASDAQ	RMTI	Fri, Oct 6, 2006	84.59	84.70	82.50	83.27
2145	NASDAQ	RMTI	Thu, Oct 5, 2006	81.29	84.70	81.29	84.70
2144	NASDAQ	RMTI	Wed, Oct 4, 2006	84.48	84.48	81.51	81.95
2143	NASDAQ	RMTI	Tue, Oct 3, 2006	85.14	85.14	82.17	84.48
2142	NASDAQ	RMTI	Mon, Oct 2, 2006	84.15	84.37	82.50	84.37
2141	NASDAQ	RMTI	Fri, Sep 29, 2006	84.15	85.36	82.61	84.48
2140	NASDAQ	RMTI	Thu, Sep 28, 2006	84.92	84.92	83.16	83.38
2139	NASDAQ	RMTI	Wed, Sep 27, 2006	82.72	85.14	82.72	83.60
2138	NASDAQ	RMTI	Tue, Sep 26, 2006	84.37	84.70	83.60	84.15
2137	NASDAQ	RMTI	Mon, Sep 25, 2006	84.04	84.59	82.39	83.82
2136	NASDAQ	RMTI	Fri, Sep 22, 2006	83.38	84.04	82.06	82.06
2135	NASDAQ	RMTI	Thu, Sep 21, 2006	80.63	84.15	80.08	84.15
2134	NASDAQ	RMTI	Wed, Sep 20, 2006	80.96	81.40	79.86	80.19
2133	NASDAQ	RMTI	Tue, Sep 19, 2006	81.40	81.84	80.96	80.96
2132	NASDAQ	RMTI	Mon, Sep 18, 2006	82.17	84.26	81.07	81.40
2131	NASDAQ	RMTI	Fri, Sep 15, 2006	83.27	84.37	81.40	81.95
2130	NASDAQ	RMTI	Thu, Sep 14, 2006	85.36	85.36	82.50	82.50
2129	NASDAQ	RMTI	Wed, Sep 13, 2006	86.46	86.90	84.26	85.58
2128	NASDAQ	RMTI	Tue, Sep 12, 2006	85.36	87.45	84.92	85.58
2127	NASDAQ	RMTI	Mon, Sep 11, 2006	83.16	84.48	83.05	84.15
2126	NASDAQ	RMTI	Fri, Sep 8, 2006	83.38	85.14	82.50	82.94
2125	NASDAQ	RMTI	Thu, Sep 7, 2006	83.27	84.81	81.62	82.94
2124	NASDAQ	RMTI	Wed, Sep 6, 2006	84.81	86.90	83.49	83.49
2123	NASDAQ	RMTI	Tue, Sep 5, 2006	85.47	87.12	84.37	85.25
2122	NASDAQ	RMTI	Fri, Sep 1, 2006	85.03	86.90	83.82	86.79
2121	NASDAQ	RMTI	Thu, Aug 31, 2006	84.15	84.59	81.29	84.04
2120	NASDAQ	RMTI	Wed, Aug 30, 2006	82.28	83.71	80.19	80.30
2119	NASDAQ	RMTI	Tue, Aug 29, 2006	80.41	87.56	79.42	82.28
2118	NASDAQ	RMTI	Mon, Aug 28, 2006	79.42	81.29	78.54	80.63
2117	NASDAQ	RMTI	Fri, Aug 25, 2006	80.19	82.28	78.65	80.08
2116	NASDAQ	RMTI	Thu, Aug 24, 2006	78.32	81.62	78.32	78.76
2115	NASDAQ	RMTI	Wed, Aug 23, 2006	76.23	81.84	75.57	80.96
2114	NASDAQ	RMTI	Tue, Aug 22, 2006	74.03	76.78	73.26	75.90
2113	NASDAQ	RMTI	Mon, Aug 21, 2006	73.15	76.01	72.05	74.80
2112	NASDAQ	RMTI	Fri, Aug 18, 2006	69.63	74.03	69.52	74.03
2111	NASDAQ	RMTI	Thu, Aug 17, 2006	70.51	71.06	69.41	70.40
2110	NASDAQ	RMTI	Wed, Aug 16, 2006	71.17	71.72	70.51	70.51
2109	NASDAQ	RMTI	Tue, Aug 15, 2006	71.61	72.49	70.29	70.62
2108	NASDAQ	RMTI	Mon, Aug 14, 2006	71.39	72.49	70.07	70.62
2107	NASDAQ	RMTI	Fri, Aug 11, 2006	71.72	71.72	70.51	70.51
2106	NASDAQ	RMTI	Thu, Aug 10, 2006	71.39	71.39	69.63	70.51
2105	NASDAQ	RMTI	Wed, Aug 9, 2006	72.05	73.15	71.50	71.50
2104	NASDAQ	RMTI	Tue, Aug 8, 2006	72.05	73.70	71.72	72.60
2103	NASDAQ	RMTI	Mon, Aug 7, 2006	73.04	73.70	72.05	73.48
2102	NASDAQ	RMTI	Fri, Aug 4, 2006	73.15	73.37	70.62	72.05
2101	NASDAQ	RMTI	Thu, Aug 3, 2006	71.61	73.70	70.95	71.50
2100	NASDAQ	RMTI	Wed, Aug 2, 2006	71.28	73.59	70.18	72.49
2099	NASDAQ	RMTI	Tue, Aug 1, 2006	71.83	73.37	70.84	71.72
2098	NASDAQ	RMTI	Mon, Jul 31, 2006	71.50	73.04	71.50	72.27
2097	NASDAQ	RMTI	Fri, Jul 28, 2006	71.39	72.49	69.96	71.50
2096	NASDAQ	RMTI	Thu, Jul 27, 2006	72.16	73.70	70.95	71.06
2095	NASDAQ	RMTI	Wed, Jul 26, 2006	71.28	72.93	70.95	71.61
2094	NASDAQ	RMTI	Tue, Jul 25, 2006	72.82	73.70	70.29	71.50
2093	NASDAQ	RMTI	Mon, Jul 24, 2006	72.82	74.03	72.82	73.04
2092	NASDAQ	RMTI	Fri, Jul 21, 2006	73.92	74.03	71.28	72.27
2091	NASDAQ	RMTI	Thu, Jul 20, 2006	72.60	74.25	72.05	72.16
2090	NASDAQ	RMTI	Wed, Jul 19, 2006	72.71	75.68	71.61	74.58
2089	NASDAQ	RMTI	Tue, Jul 18, 2006	76.12	76.12	71.72	73.04
2088	NASDAQ	RMTI	Mon, Jul 17, 2006	76.67	76.67	74.91	75.35
2087	NASDAQ	RMTI	Fri, Jul 14, 2006	77.99	78.65	75.57	76.89
2086	NASDAQ	RMTI	Thu, Jul 13, 2006	79.97	82.17	77.11	77.11
2085	NASDAQ	RMTI	Wed, Jul 12, 2006	81.73	83.82	81.07	81.07
2084	NASDAQ	RMTI	Tue, Jul 11, 2006	83.49	84.70	81.84	82.28
2083	NASDAQ	RMTI	Mon, Jul 10, 2006	84.70	86.24	83.60	83.60
2082	NASDAQ	RMTI	Fri, Jul 7, 2006	87.78	87.89	84.26	84.26
2081	NASDAQ	RMTI	Thu, Jul 6, 2006	87.78	88.22	85.80	87.78
2080	NASDAQ	RMTI	Wed, Jul 5, 2006	82.50	86.79	81.51	86.68
2079	NASDAQ	RMTI	Mon, Jul 3, 2006	75.90	82.50	75.90	82.17
2078	NASDAQ	RMTI	Fri, Jun 30, 2006	74.58	75.68	73.92	75.46
2077	NASDAQ	RMTI	Thu, Jun 29, 2006	75.90	76.45	73.70	75.02
2076	NASDAQ	RMTI	Wed, Jun 28, 2006	75.57	76.23	73.59	75.24
2075	NASDAQ	RMTI	Tue, Jun 27, 2006	76.23	76.34	73.48	75.35
2074	NASDAQ	RMTI	Mon, Jun 26, 2006	72.60	75.24	71.28	75.13
2073	NASDAQ	RMTI	Fri, Jun 23, 2006	71.39	73.37	70.51	73.37
2072	NASDAQ	RMTI	Thu, Jun 22, 2006	71.50	73.15	71.28	72.71
2071	NASDAQ	RMTI	Wed, Jun 21, 2006	69.96	73.15	69.08	73.15
2070	NASDAQ	RMTI	Tue, Jun 20, 2006	68.75	70.95	67.65	70.40
2069	NASDAQ	RMTI	Mon, Jun 19, 2006	70.40	70.40	67.76	68.75
2068	NASDAQ	RMTI	Fri, Jun 16, 2006	68.75	70.40	67.76	67.98
2067	NASDAQ	RMTI	Thu, Jun 15, 2006	65.34	69.96	65.34	68.64
2066	NASDAQ	RMTI	Wed, Jun 14, 2006	70.51	70.51	65.56	67.32
2065	NASDAQ	RMTI	Tue, Jun 13, 2006	72.27	73.37	70.07	70.73
2064	NASDAQ	RMTI	Mon, Jun 12, 2006	74.03	74.91	71.50	71.72
2063	NASDAQ	RMTI	Fri, Jun 9, 2006	73.26	75.02	72.82	73.15
2062	NASDAQ	RMTI	Thu, Jun 8, 2006	73.70	75.68	72.27	73.04
2061	NASDAQ	RMTI	Wed, Jun 7, 2006	74.47	76.23	73.70	73.81
2060	NASDAQ	RMTI	Tue, Jun 6, 2006	74.47	76.45	73.92	74.80
2059	NASDAQ	RMTI	Mon, Jun 5, 2006	77.00	77.22	73.15	74.47
2058	NASDAQ	RMTI	Fri, Jun 2, 2006	76.01	78.32	73.04	77.44
2057	NASDAQ	RMTI	Thu, Jun 1, 2006	72.71	75.13	72.38	74.69
2056	NASDAQ	RMTI	Wed, May 31, 2006	74.69	74.91	71.72	72.27
2055	NASDAQ	RMTI	Tue, May 30, 2006	73.37	76.89	73.15	74.47
2054	NASDAQ	RMTI	Fri, May 26, 2006	74.25	75.79	71.39	74.58
2053	NASDAQ	RMTI	Thu, May 25, 2006	69.63	74.91	69.41	73.15
2052	NASDAQ	RMTI	Wed, May 24, 2006	71.50	73.59	69.85	70.95
2051	NASDAQ	RMTI	Tue, May 23, 2006	76.45	76.89	71.50	71.72
2050	NASDAQ	RMTI	Mon, May 22, 2006	76.45	77.55	74.80	75.24
2049	NASDAQ	RMTI	Fri, May 19, 2006	75.57	78.32	74.80	77.66
2048	NASDAQ	RMTI	Thu, May 18, 2006	73.37	78.10	73.37	75.02
2047	NASDAQ	RMTI	Wed, May 17, 2006	72.05	75.68	71.28	73.37
2046	NASDAQ	RMTI	Tue, May 16, 2006	76.12	76.12	70.84	72.38
2045	NASDAQ	RMTI	Mon, May 15, 2006	76.78	77.22	74.47	75.79
2044	NASDAQ	RMTI	Fri, May 12, 2006	75.24	77.22	74.36	76.78
2043	NASDAQ	RMTI	Thu, May 11, 2006	80.30	81.84	73.37	75.57
2042	NASDAQ	RMTI	Wed, May 10, 2006	85.14	85.14	80.41	80.41
2041	NASDAQ	RMTI	Tue, May 9, 2006	85.80	86.24	83.49	84.26
2040	NASDAQ	RMTI	Mon, May 8, 2006	83.60	87.01	83.60	85.47
2039	NASDAQ	RMTI	Fri, May 5, 2006	84.70	86.24	84.15	85.47
2038	NASDAQ	RMTI	Thu, May 4, 2006	84.04	85.91	82.50	85.47
2037	NASDAQ	RMTI	Wed, May 3, 2006	83.82	86.79	82.61	83.16
2036	NASDAQ	RMTI	Tue, May 2, 2006	87.67	87.67	83.60	84.81
2035	NASDAQ	RMTI	Mon, May 1, 2006	85.91	88.66	85.91	86.57
2034	NASDAQ	RMTI	Fri, Apr 28, 2006	88.00	89.10	85.47	86.13
2033	NASDAQ	RMTI	Thu, Apr 27, 2006	87.89	89.54	86.57	87.12
2032	NASDAQ	RMTI	Wed, Apr 26, 2006	87.56	89.76	85.80	88.11
2031	NASDAQ	RMTI	Tue, Apr 25, 2006	85.03	88.55	83.93	87.89
2030	NASDAQ	RMTI	Mon, Apr 24, 2006	85.25	86.02	82.72	85.25
2029	NASDAQ	RMTI	Fri, Apr 21, 2006	86.57	87.23	83.49	85.58
2028	NASDAQ	RMTI	Thu, Apr 20, 2006	84.37	89.10	83.27	86.35
2027	NASDAQ	RMTI	Wed, Apr 19, 2006	84.70	89.76	82.61	85.03
2026	NASDAQ	RMTI	Tue, Apr 18, 2006	81.73	89.76	81.40	88.00
2025	NASDAQ	RMTI	Mon, Apr 17, 2006	85.69	85.69	81.18	81.95
2024	NASDAQ	RMTI	Thu, Apr 13, 2006	77.88	86.68	77.88	85.47
2023	NASDAQ	RMTI	Wed, Apr 12, 2006	70.73	79.64	70.73	77.88
2022	NASDAQ	RMTI	Tue, Apr 11, 2006	75.13	75.90	69.08	70.95
2021	NASDAQ	RMTI	Mon, Apr 10, 2006	80.52	80.52	74.25	75.13
2020	NASDAQ	RMTI	Fri, Apr 7, 2006	84.26	84.81	79.75	80.74
2019	NASDAQ	RMTI	Thu, Apr 6, 2006	87.23	87.23	82.50	84.26
2018	NASDAQ	RMTI	Wed, Apr 5, 2006	85.80	87.45	84.15	87.01
2017	NASDAQ	RMTI	Tue, Apr 4, 2006	82.06	87.45	82.06	85.80
2016	NASDAQ	RMTI	Mon, Apr 3, 2006	94.60	94.60	80.30	82.28
2015	NASDAQ	RMTI	Fri, Mar 31, 2006	98.01	98.01	88.00	91.30
2014	NASDAQ	RMTI	Thu, Mar 30, 2006	100.87	103.29	95.92	99.00
2013	NASDAQ	RMTI	Wed, Mar 29, 2006	93.94	103.18	93.94	100.87
2012	NASDAQ	RMTI	Tue, Mar 28, 2006	91.41	96.25	90.20	93.72
2011	NASDAQ	RMTI	Mon, Mar 27, 2006	86.46	93.50	83.71	93.50
2010	NASDAQ	RMTI	Fri, Mar 24, 2006	83.82	86.46	82.39	86.35
2009	NASDAQ	RMTI	Thu, Mar 23, 2006	83.71	84.48	80.96	83.60
2008	NASDAQ	RMTI	Wed, Mar 22, 2006	80.30	85.80	79.75	84.15
2007	NASDAQ	RMTI	Tue, Mar 21, 2006	83.27	86.90	78.43	79.86
2006	NASDAQ	RMTI	Mon, Mar 20, 2006	75.79	87.45	75.46	83.27
2005	NASDAQ	RMTI	Fri, Mar 17, 2006	72.27	75.79	70.40	74.80
2004	NASDAQ	RMTI	Thu, Mar 16, 2006	67.54	73.48	67.54	71.94
2003	NASDAQ	RMTI	Wed, Mar 15, 2006	63.36	69.85	63.36	67.32
2002	NASDAQ	RMTI	Tue, Mar 14, 2006	63.36	64.35	62.15	63.36
2001	NASDAQ	RMTI	Mon, Mar 13, 2006	62.59	64.24	61.49	64.13
2000	NASDAQ	RMTI	Fri, Mar 10, 2006	63.47	63.47	59.62	62.48
1999	NASDAQ	RMTI	Thu, Mar 9, 2006	63.47	64.02	61.05	63.03
1998	NASDAQ	RMTI	Wed, Mar 8, 2006	63.03	64.35	61.93	63.03
1997	NASDAQ	RMTI	Tue, Mar 7, 2006	64.24	64.35	62.92	63.14
1996	NASDAQ	RMTI	Mon, Mar 6, 2006	62.15	64.68	62.15	63.80
1995	NASDAQ	RMTI	Fri, Mar 3, 2006	60.61	64.35	60.50	62.26
1994	NASDAQ	RMTI	Thu, Mar 2, 2006	57.64	61.27	56.76	61.16
1993	NASDAQ	RMTI	Wed, Mar 1, 2006	57.53	57.53	50.71	56.76
1992	NASDAQ	RMTI	Tue, Feb 28, 2006	60.72	61.16	57.75	58.74
1991	NASDAQ	RMTI	Mon, Feb 27, 2006	56.76	64.79	56.10	61.05
1990	NASDAQ	RMTI	Fri, Feb 24, 2006	56.65	57.20	55.00	56.54
1989	NASDAQ	RMTI	Thu, Feb 23, 2006	54.67	56.10	53.46	55.99
1988	NASDAQ	RMTI	Wed, Feb 22, 2006	54.67	54.67	53.02	53.24
1987	NASDAQ	RMTI	Tue, Feb 21, 2006	52.36	54.56	52.36	54.56
1986	NASDAQ	RMTI	Fri, Feb 17, 2006	53.24	53.35	51.15	53.13
1985	NASDAQ	RMTI	Thu, Feb 16, 2006	53.35	53.35	52.69	53.02
1984	NASDAQ	RMTI	Wed, Feb 15, 2006	52.91	53.79	52.80	53.35
1983	NASDAQ	RMTI	Tue, Feb 14, 2006	52.69	53.79	52.69	53.02
1982	NASDAQ	RMTI	Mon, Feb 13, 2006	53.90	53.90	52.58	53.68
1981	NASDAQ	RMTI	Fri, Feb 10, 2006	53.57	53.90	52.47	53.02
1980	NASDAQ	RMTI	Thu, Feb 9, 2006	54.12	54.67	52.36	53.79
1979	NASDAQ	RMTI	Wed, Feb 8, 2006	54.56	54.56	53.46	54.01
1978	NASDAQ	RMTI	Tue, Feb 7, 2006	54.45	54.78	52.80	53.46
1977	NASDAQ	RMTI	Mon, Feb 6, 2006	52.91	54.78	52.91	54.01
1976	NASDAQ	RMTI	Fri, Feb 3, 2006	51.92	54.78	50.38	53.46
1975	NASDAQ	RMTI	Thu, Feb 2, 2006	51.15	51.81	49.61	51.81
1974	NASDAQ	RMTI	Wed, Feb 1, 2006	48.29	51.15	47.85	50.71
1973	NASDAQ	RMTI	Tue, Jan 31, 2006	47.85	48.18	45.21	47.96
1972	NASDAQ	RMTI	Mon, Jan 30, 2006	47.52	47.63	45.21	46.20
1971	NASDAQ	RMTI	Fri, Jan 27, 2006	44.33	46.31	44.33	46.20
1970	NASDAQ	RMTI	Thu, Jan 26, 2006	43.56	44.00	43.34	43.67
1969	NASDAQ	RMTI	Wed, Jan 25, 2006	44.00	44.77	43.45	43.67
1968	NASDAQ	RMTI	Tue, Jan 24, 2006	43.01	44.55	43.01	43.78
1967	NASDAQ	RMTI	Mon, Jan 23, 2006	44.22	44.88	43.23	43.34
1966	NASDAQ	RMTI	Fri, Jan 20, 2006	44.88	45.98	44.22	44.99
1965	NASDAQ	RMTI	Thu, Jan 19, 2006	46.75	47.08	44.55	44.99
1964	NASDAQ	RMTI	Wed, Jan 18, 2006	49.83	49.83	44.88	45.65
1963	NASDAQ	RMTI	Tue, Jan 17, 2006	49.50	49.94	47.41	47.85
1962	NASDAQ	RMTI	Fri, Jan 13, 2006	50.82	50.82	47.85	48.62
1961	NASDAQ	RMTI	Thu, Jan 12, 2006	48.51	55.99	47.85	49.83
1960	NASDAQ	RMTI	Wed, Jan 11, 2006	47.96	48.73	47.30	48.62
1959	NASDAQ	RMTI	Tue, Jan 10, 2006	46.53	47.63	46.42	47.63
1958	NASDAQ	RMTI	Mon, Jan 9, 2006	46.31	47.63	46.31	47.63
1957	NASDAQ	RMTI	Fri, Jan 6, 2006	46.75	47.85	46.42	47.63
1956	NASDAQ	RMTI	Thu, Jan 5, 2006	47.85	48.29	46.75	47.30
1955	NASDAQ	RMTI	Wed, Jan 4, 2006	48.40	48.95	48.07	48.07
1954	NASDAQ	RMTI	Tue, Jan 3, 2006	49.39	49.39	48.73	48.73
1953	NASDAQ	RMTI	Fri, Dec 30, 2005	48.95	49.39	48.95	49.17
1952	NASDAQ	RMTI	Thu, Dec 29, 2005	50.05	50.05	48.40	48.84
1951	NASDAQ	RMTI	Wed, Dec 28, 2005	49.50	50.05	49.28	50.05
1950	NASDAQ	RMTI	Tue, Dec 27, 2005	48.51	50.38	48.51	50.16
1949	NASDAQ	RMTI	Fri, Dec 23, 2005	50.38	50.60	49.50	50.05
1948	NASDAQ	RMTI	Thu, Dec 22, 2005	51.15	51.15	48.62	49.72
1947	NASDAQ	RMTI	Wed, Dec 21, 2005	50.49	50.49	49.72	49.94
1946	NASDAQ	RMTI	Tue, Dec 20, 2005	50.82	50.82	49.50	50.60
1945	NASDAQ	RMTI	Mon, Dec 19, 2005	50.60	50.82	49.72	50.27
1944	NASDAQ	RMTI	Fri, Dec 16, 2005	49.61	51.15	49.50	50.93
1943	NASDAQ	RMTI	Thu, Dec 15, 2005	49.06	50.60	49.06	50.05
1942	NASDAQ	RMTI	Wed, Dec 14, 2005	51.04	51.92	49.50	49.50
1941	NASDAQ	RMTI	Tue, Dec 13, 2005	51.70	51.70	49.83	50.60
1940	NASDAQ	RMTI	Mon, Dec 12, 2005	50.60	50.82	49.50	50.60
1939	NASDAQ	RMTI	Fri, Dec 9, 2005	49.50	50.82	49.17	50.60
1938	NASDAQ	RMTI	Thu, Dec 8, 2005	48.95	50.16	48.95	49.72
1937	NASDAQ	RMTI	Wed, Dec 7, 2005	49.50	50.16	48.95	49.50
1936	NASDAQ	RMTI	Tue, Dec 6, 2005	50.60	50.71	49.72	50.60
1935	NASDAQ	RMTI	Mon, Dec 5, 2005	52.25	52.25	50.16	50.16
1934	NASDAQ	RMTI	Fri, Dec 2, 2005	52.25	52.25	50.82	50.82
1933	NASDAQ	RMTI	Thu, Dec 1, 2005	52.25	52.25	51.15	51.59
1932	NASDAQ	RMTI	Wed, Nov 30, 2005	52.25	52.25	51.15	51.70
1931	NASDAQ	RMTI	Tue, Nov 29, 2005	48.95	51.70	48.95	51.15
1930	NASDAQ	RMTI	Mon, Nov 28, 2005	52.80	52.80	48.95	49.17
1929	NASDAQ	RMTI	Fri, Nov 25, 2005	49.61	50.60	49.50	50.60
1928	NASDAQ	RMTI	Wed, Nov 23, 2005	50.38	50.38	48.95	49.94
1927	NASDAQ	RMTI	Tue, Nov 22, 2005	49.83	49.94	49.06	49.50
1926	NASDAQ	RMTI	Mon, Nov 21, 2005	50.27	52.25	49.28	49.83
1925	NASDAQ	RMTI	Fri, Nov 18, 2005	49.50	53.35	48.84	49.39
1924	NASDAQ	RMTI	Thu, Nov 17, 2005	49.61	49.61	48.40	48.62
1923	NASDAQ	RMTI	Wed, Nov 16, 2005	50.60	50.60	48.95	49.28
1922	NASDAQ	RMTI	Tue, Nov 15, 2005	51.04	51.04	48.51	50.49
1921	NASDAQ	RMTI	Mon, Nov 14, 2005	49.50	52.03	49.50	51.04
1920	NASDAQ	RMTI	Fri, Nov 11, 2005	47.85	49.50	45.10	49.28
1919	NASDAQ	RMTI	Thu, Nov 10, 2005	46.75	47.85	45.10	47.85
1918	NASDAQ	RMTI	Wed, Nov 9, 2005	49.50	52.80	46.20	47.96
1917	NASDAQ	RMTI	Tue, Nov 8, 2005	51.26	52.80	49.50	49.72
1916	NASDAQ	RMTI	Mon, Nov 7, 2005	55.00	55.00	51.04	52.25
1915	NASDAQ	RMTI	Fri, Nov 4, 2005	55.00	55.00	52.80	54.01
1914	NASDAQ	RMTI	Thu, Nov 3, 2005	56.54	56.54	52.25	53.79
1913	NASDAQ	RMTI	Wed, Nov 2, 2005	58.30	58.30	53.90	55.55
1912	NASDAQ	RMTI	Tue, Nov 1, 2005	48.95	55.99	48.40	55.00
1911	NASDAQ	RMTI	Mon, Oct 31, 2005	51.15	52.25	49.50	51.70
1910	NASDAQ	RMTI	Fri, Oct 28, 2005	50.49	52.14	48.51	50.60
1909	NASDAQ	RMTI	Thu, Oct 27, 2005	51.15	52.25	49.50	50.49
1908	NASDAQ	RMTI	Wed, Oct 26, 2005	49.17	50.93	46.75	50.16
1907	NASDAQ	RMTI	Tue, Oct 25, 2005	44.44	48.95	43.45	47.52
1906	NASDAQ	RMTI	Mon, Oct 24, 2005	44.00	46.20	43.45	44.99
1905	NASDAQ	RMTI	Fri, Oct 21, 2005	44.11	44.55	42.90	43.89
1904	NASDAQ	RMTI	Thu, Oct 20, 2005	43.45	43.45	41.36	43.34
1903	NASDAQ	RMTI	Wed, Oct 19, 2005	41.14	43.45	41.14	42.35
1902	NASDAQ	RMTI	Tue, Oct 18, 2005	43.23	43.45	42.24	43.45
1901	NASDAQ	RMTI	Mon, Oct 17, 2005	42.90	42.90	41.25	41.25
1900	NASDAQ	RMTI	Fri, Oct 14, 2005	42.24	42.90	41.25	42.90
1899	NASDAQ	RMTI	Thu, Oct 13, 2005	40.37	42.35	39.82	42.02
1898	NASDAQ	RMTI	Wed, Oct 12, 2005	42.57	42.57	40.26	40.92
1897	NASDAQ	RMTI	Tue, Oct 11, 2005	41.69	41.69	40.15	41.14
1896	NASDAQ	RMTI	Mon, Oct 10, 2005	40.04	40.92	39.60	40.59
1895	NASDAQ	RMTI	Fri, Oct 7, 2005	41.25	41.25	37.40	40.04
1894	NASDAQ	RMTI	Thu, Oct 6, 2005	42.46	42.46	40.70	41.25
1893	NASDAQ	RMTI	Wed, Oct 5, 2005	41.36	41.80	40.92	41.69
1892	NASDAQ	RMTI	Tue, Oct 4, 2005	42.68	43.01	40.59	41.91
1891	NASDAQ	RMTI	Mon, Oct 3, 2005	42.68	42.68	41.03	41.69
1890	NASDAQ	RMTI	Fri, Sep 30, 2005	40.15	42.35	40.15	41.69
1889	NASDAQ	RMTI	Thu, Sep 29, 2005	41.47	41.47	38.72	39.60
1888	NASDAQ	RMTI	Wed, Sep 28, 2005	43.56	43.78	41.91	41.91
1887	NASDAQ	RMTI	Tue, Sep 27, 2005	43.23	43.23	41.25	42.24
1886	NASDAQ	RMTI	Mon, Sep 26, 2005	43.56	43.56	41.36	41.80
1885	NASDAQ	RMTI	Fri, Sep 23, 2005	40.70	43.56	40.70	41.47
1884	NASDAQ	RMTI	Thu, Sep 22, 2005	39.71	40.81	39.49	40.59
1883	NASDAQ	RMTI	Wed, Sep 21, 2005	41.91	41.91	40.48	41.47
1882	NASDAQ	RMTI	Tue, Sep 20, 2005	41.80	43.45	40.92	42.24
1881	NASDAQ	RMTI	Mon, Sep 19, 2005	42.02	42.90	41.25	42.35
1880	NASDAQ	RMTI	Fri, Sep 16, 2005	39.82	42.02	39.38	42.02
1879	NASDAQ	RMTI	Thu, Sep 15, 2005	41.91	41.91	39.16	40.81
1878	NASDAQ	RMTI	Wed, Sep 14, 2005	39.38	40.15	38.61	39.71
1877	NASDAQ	RMTI	Tue, Sep 13, 2005	41.69	41.91	38.06	40.26
1876	NASDAQ	RMTI	Mon, Sep 12, 2005	41.47	43.45	40.81	40.92
1875	NASDAQ	RMTI	Fri, Sep 9, 2005	42.35	42.35	41.25	41.25
1874	NASDAQ	RMTI	Thu, Sep 8, 2005	41.25	41.25	40.15	40.81
1873	NASDAQ	RMTI	Wed, Sep 7, 2005	38.50	39.60	37.95	39.49
1872	NASDAQ	RMTI	Tue, Sep 6, 2005	38.50	38.50	36.52	37.95
1871	NASDAQ	RMTI	Fri, Sep 2, 2005	35.97	38.39	35.97	38.17
1870	NASDAQ	RMTI	Thu, Sep 1, 2005	36.19	37.51	35.31	37.40
1869	NASDAQ	RMTI	Wed, Aug 31, 2005	35.53	37.07	35.20	36.96
1868	NASDAQ	RMTI	Tue, Aug 30, 2005	35.75	35.86	33.77	35.53
1867	NASDAQ	RMTI	Mon, Aug 29, 2005	34.54	37.40	34.54	35.31
1866	NASDAQ	RMTI	Fri, Aug 26, 2005	36.63	37.07	33.99	35.31
1865	NASDAQ	RMTI	Thu, Aug 25, 2005	37.29	37.62	35.64	37.51
1864	NASDAQ	RMTI	Wed, Aug 24, 2005	37.51	38.50	36.19	37.40
1863	NASDAQ	RMTI	Tue, Aug 23, 2005	35.53	38.17	34.87	35.75
1862	NASDAQ	RMTI	Mon, Aug 22, 2005	37.29	37.40	35.20	36.63
1861	NASDAQ	RMTI	Fri, Aug 19, 2005	36.52	37.29	35.09	36.30
1860	NASDAQ	RMTI	Thu, Aug 18, 2005	37.07	37.07	34.10	35.09
1859	NASDAQ	RMTI	Wed, Aug 17, 2005	35.53	35.64	33.77	34.76
1858	NASDAQ	RMTI	Tue, Aug 16, 2005	37.40	37.40	34.65	35.20
1857	NASDAQ	RMTI	Mon, Aug 15, 2005	37.40	38.50	35.86	36.85
1856	NASDAQ	RMTI	Fri, Aug 12, 2005	41.25	41.25	37.73	38.50
1855	NASDAQ	RMTI	Thu, Aug 11, 2005	39.05	41.25	37.51	38.83
1854	NASDAQ	RMTI	Wed, Aug 10, 2005	38.50	47.63	36.41	38.94
1853	NASDAQ	RMTI	Tue, Aug 9, 2005	34.65	35.20	33.88	35.20
1852	NASDAQ	RMTI	Mon, Aug 8, 2005	33.88	34.43	33.66	33.99
1851	NASDAQ	RMTI	Fri, Aug 5, 2005	33.00	34.65	33.00	34.65
1850	NASDAQ	RMTI	Thu, Aug 4, 2005	33.55	33.66	33.00	33.00
1849	NASDAQ	RMTI	Wed, Aug 3, 2005	32.78	33.66	32.78	33.55
1848	NASDAQ	RMTI	Tue, Aug 2, 2005	33.33	34.21	32.89	33.11
1847	NASDAQ	RMTI	Mon, Aug 1, 2005	33.00	34.54	31.13	34.32
1846	NASDAQ	RMTI	Fri, Jul 29, 2005	34.43	34.43	33.11	34.43
1845	NASDAQ	RMTI	Thu, Jul 28, 2005	34.43	34.43	33.22	34.21
1844	NASDAQ	RMTI	Wed, Jul 27, 2005	33.99	34.43	33.00	34.43
1843	NASDAQ	RMTI	Tue, Jul 26, 2005	33.66	33.66	31.68	33.00
1842	NASDAQ	RMTI	Mon, Jul 25, 2005	33.00	33.22	33.00	33.22
1841	NASDAQ	RMTI	Fri, Jul 22, 2005	33.00	33.99	32.12	33.44
1840	NASDAQ	RMTI	Thu, Jul 21, 2005	34.65	34.65	33.00	33.11
1839	NASDAQ	RMTI	Wed, Jul 20, 2005	34.32	34.43	33.22	34.43
1838	NASDAQ	RMTI	Tue, Jul 19, 2005	34.65	34.65	33.11	33.22
1837	NASDAQ	RMTI	Mon, Jul 18, 2005	32.45	34.32	32.45	34.32
1836	NASDAQ	RMTI	Fri, Jul 15, 2005	33.66	33.66	32.23	32.23
1835	NASDAQ	RMTI	Thu, Jul 14, 2005	33.88	33.99	33.00	33.88
1834	NASDAQ	RMTI	Wed, Jul 13, 2005	31.02	34.32	31.02	32.56
1833	NASDAQ	RMTI	Tue, Jul 12, 2005	32.67	33.99	32.67	33.00
1832	NASDAQ	RMTI	Mon, Jul 11, 2005	33.00	34.21	32.12	34.10
1831	NASDAQ	RMTI	Fri, Jul 8, 2005	34.21	34.21	33.33	33.33
1830	NASDAQ	RMTI	Thu, Jul 7, 2005	33.66	34.65	32.67	34.21
1829	NASDAQ	RMTI	Wed, Jul 6, 2005	33.44	34.21	33.44	33.66
1828	NASDAQ	RMTI	Tue, Jul 5, 2005	33.88	34.65	33.11	34.65
1827	NASDAQ	RMTI	Fri, Jul 1, 2005	33.44	35.20	33.44	34.98
1826	NASDAQ	RMTI	Thu, Jun 30, 2005	33.88	34.76	33.55	34.65
1825	NASDAQ	RMTI	Wed, Jun 29, 2005	33.44	34.10	33.33	33.66
1824	NASDAQ	RMTI	Tue, Jun 28, 2005	32.45	33.44	32.01	33.44
1823	NASDAQ	RMTI	Mon, Jun 27, 2005	34.10	35.09	33.11	33.11
1822	NASDAQ	RMTI	Fri, Jun 24, 2005	33.88	34.65	32.78	34.65
1821	NASDAQ	RMTI	Thu, Jun 23, 2005	34.10	34.10	33.22	33.44
1820	NASDAQ	RMTI	Wed, Jun 22, 2005	33.00	33.55	32.45	33.44
1819	NASDAQ	RMTI	Tue, Jun 21, 2005	32.89	33.00	31.24	31.35
1818	NASDAQ	RMTI	Mon, Jun 20, 2005	33.00	33.55	30.80	30.80
1817	NASDAQ	RMTI	Fri, Jun 17, 2005	32.34	33.55	30.80	33.55
1816	NASDAQ	RMTI	Thu, Jun 16, 2005	31.35	33.55	30.36	33.55
1815	NASDAQ	RMTI	Wed, Jun 15, 2005	30.58	31.68	30.36	31.68
1814	NASDAQ	RMTI	Tue, Jun 14, 2005	30.80	31.02	29.70	30.14
1813	NASDAQ	RMTI	Mon, Jun 13, 2005	32.56	32.67	30.25	31.57
1812	NASDAQ	RMTI	Fri, Jun 10, 2005	33.00	33.00	32.23	33.00
1811	NASDAQ	RMTI	Thu, Jun 9, 2005	33.22	34.76	32.45	33.00
1810	NASDAQ	RMTI	Wed, Jun 8, 2005	33.11	33.55	32.45	33.00
1809	NASDAQ	RMTI	Tue, Jun 7, 2005	34.10	34.65	32.34	33.00
1808	NASDAQ	RMTI	Fri, Jun 3, 2005	34.10	34.76	33.00	34.76
1807	NASDAQ	RMTI	Thu, Jun 2, 2005	33.88	34.76	32.56	33.44
1806	NASDAQ	RMTI	Wed, Jun 1, 2005	33.88	34.54	31.90	33.55
1805	NASDAQ	RMTI	Tue, May 31, 2005	33.00	35.20	32.34	34.10
1804	NASDAQ	RMTI	Fri, May 27, 2005	31.68	33.11	31.68	33.11
1803	NASDAQ	RMTI	Thu, May 26, 2005	31.68	32.89	31.68	32.78
1802	NASDAQ	RMTI	Wed, May 25, 2005	32.45	32.45	31.13	32.23
1801	NASDAQ	RMTI	Tue, May 24, 2005	32.67	33.88	31.02	32.45
1800	NASDAQ	RMTI	Mon, May 23, 2005	31.46	33.55	31.46	32.67
1799	NASDAQ	RMTI	Fri, May 20, 2005	31.79	33.66	31.35	32.89
1798	NASDAQ	RMTI	Thu, May 19, 2005	32.89	33.00	31.90	32.34
1797	NASDAQ	RMTI	Wed, May 18, 2005	31.90	33.00	31.90	33.00
1796	NASDAQ	RMTI	Tue, May 17, 2005	35.09	35.09	31.35	33.00
1795	NASDAQ	RMTI	Mon, May 16, 2005	34.65	34.65	34.43	34.65
1794	NASDAQ	RMTI	Fri, May 13, 2005	35.42	35.42	34.65	34.76
1793	NASDAQ	RMTI	Thu, May 12, 2005	35.20	38.50	34.32	35.64
1792	NASDAQ	RMTI	Wed, May 11, 2005	36.74	37.40	34.65	34.65
1791	NASDAQ	RMTI	Tue, May 10, 2005	34.21	36.74	34.21	36.74
1790	NASDAQ	RMTI	Mon, May 9, 2005	37.40	37.40	35.64	36.74
1789	NASDAQ	RMTI	Fri, May 6, 2005	34.87	36.85	34.10	36.41
1788	NASDAQ	RMTI	Thu, May 5, 2005	33.00	34.87	33.00	34.76
1787	NASDAQ	RMTI	Wed, May 4, 2005	30.25	34.32	30.25	33.99
1786	NASDAQ	RMTI	Tue, May 3, 2005	32.45	34.87	30.80	32.89
1785	NASDAQ	RMTI	Mon, May 2, 2005	31.35	32.78	30.80	32.78
1784	NASDAQ	RMTI	Fri, Apr 29, 2005	30.80	35.20	30.80	32.12
1783	NASDAQ	RMTI	Thu, Apr 28, 2005	32.45	33.99	30.80	33.44
1782	NASDAQ	RMTI	Wed, Apr 27, 2005	33.00	33.00	32.45	33.00
1781	NASDAQ	RMTI	Tue, Apr 26, 2005	33.00	33.44	33.00	33.00
1780	NASDAQ	RMTI	Mon, Apr 25, 2005	32.78	34.21	32.45	33.55
1779	NASDAQ	RMTI	Fri, Apr 22, 2005	32.56	34.98	32.56	33.22
1778	NASDAQ	RMTI	Thu, Apr 21, 2005	31.90	35.42	31.90	33.11
1777	NASDAQ	RMTI	Wed, Apr 20, 2005	32.56	34.87	32.56	33.00
1776	NASDAQ	RMTI	Tue, Apr 19, 2005	32.89	35.09	32.89	35.09
1775	NASDAQ	RMTI	Mon, Apr 18, 2005	33.88	33.88	32.23	32.45
1774	NASDAQ	RMTI	Fri, Apr 15, 2005	35.20	35.20	33.88	34.65
1773	NASDAQ	RMTI	Thu, Apr 14, 2005	33.00	35.75	33.00	35.42
1772	NASDAQ	RMTI	Wed, Apr 13, 2005	34.98	38.17	31.02	32.45
1771	NASDAQ	RMTI	Tue, Apr 12, 2005	29.70	32.45	29.70	32.45
1770	NASDAQ	RMTI	Mon, Apr 11, 2005	32.67	32.67	32.67	32.67
1769	NASDAQ	RMTI	Fri, Apr 8, 2005	32.89	33.00	32.89	32.89
1768	NASDAQ	RMTI	Thu, Apr 7, 2005	33.66	33.66	33.00	33.66
1767	NASDAQ	RMTI	Wed, Apr 6, 2005	34.43	34.43	33.33	33.33
1766	NASDAQ	RMTI	Tue, Apr 5, 2005	35.20	35.20	34.65	35.20
1765	NASDAQ	RMTI	Mon, Apr 4, 2005	35.64	35.64	35.64	35.64
1764	NASDAQ	RMTI	Fri, Apr 1, 2005	36.41	36.41	33.55	34.10
1763	NASDAQ	RMTI	Thu, Mar 31, 2005	32.45	36.08	32.45	36.08
1762	NASDAQ	RMTI	Wed, Mar 30, 2005	34.65	36.41	34.65	35.64
1761	NASDAQ	RMTI	Tue, Mar 29, 2005	33.22	35.09	33.00	34.21
1760	NASDAQ	RMTI	Mon, Mar 28, 2005	34.10	34.10	33.55	33.55
1759	NASDAQ	RMTI	Thu, Mar 24, 2005	34.65	34.65	32.67	34.21
1758	NASDAQ	RMTI	Wed, Mar 23, 2005	34.65	34.76	34.65	34.65
1757	NASDAQ	RMTI	Tue, Mar 22, 2005	35.20	35.20	34.65	35.09
1756	NASDAQ	RMTI	Mon, Mar 21, 2005	33.66	35.20	33.66	35.09
1755	NASDAQ	RMTI	Fri, Mar 18, 2005	34.76	35.20	33.55	33.55
1754	NASDAQ	RMTI	Thu, Mar 17, 2005	34.87	35.09	34.87	34.87
1753	NASDAQ	RMTI	Wed, Mar 16, 2005	34.76	34.98	34.65	34.98
1752	NASDAQ	RMTI	Tue, Mar 15, 2005	34.21	35.53	34.21	34.76
1751	NASDAQ	RMTI	Mon, Mar 14, 2005	33.99	34.98	33.99	34.98
1750	NASDAQ	RMTI	Fri, Mar 11, 2005	36.19	36.19	35.31	36.19
1749	NASDAQ	RMTI	Thu, Mar 10, 2005	36.19	36.19	35.75	36.19
1748	NASDAQ	RMTI	Wed, Mar 9, 2005	34.65	37.07	34.65	35.09
1747	NASDAQ	RMTI	Tue, Mar 8, 2005	37.07	37.07	35.86	36.96
1746	NASDAQ	RMTI	Mon, Mar 7, 2005	34.43	37.40	34.43	37.40
1745	NASDAQ	RMTI	Fri, Mar 4, 2005	34.98	35.20	34.76	35.20
1744	NASDAQ	RMTI	Thu, Mar 3, 2005	34.21	36.19	34.10	34.54
1743	NASDAQ	RMTI	Wed, Mar 2, 2005	35.31	35.64	34.10	34.10
1742	NASDAQ	RMTI	Tue, Mar 1, 2005	34.54	36.30	34.10	36.30
1741	NASDAQ	RMTI	Mon, Feb 28, 2005	36.41	36.63	34.32	34.43
1740	NASDAQ	RMTI	Fri, Feb 25, 2005	36.41	36.63	36.30	36.52
1739	NASDAQ	RMTI	Thu, Feb 24, 2005	34.76	36.63	34.65	36.52
1738	NASDAQ	RMTI	Wed, Feb 23, 2005	35.53	35.64	34.98	34.98
1737	NASDAQ	RMTI	Tue, Feb 22, 2005	37.40	37.40	34.43	35.42
1736	NASDAQ	RMTI	Fri, Feb 18, 2005	37.62	38.28	35.42	36.19
1735	NASDAQ	RMTI	Thu, Feb 17, 2005	38.94	38.94	34.10	37.40
1734	NASDAQ	RMTI	Wed, Feb 16, 2005	37.40	39.82	37.40	38.94
1733	NASDAQ	RMTI	Tue, Feb 15, 2005	38.50	39.82	38.17	39.71
1732	NASDAQ	RMTI	Mon, Feb 14, 2005	38.94	39.82	34.10	38.72
1731	NASDAQ	RMTI	Fri, Feb 11, 2005	37.95	39.05	36.85	38.94
1730	NASDAQ	RMTI	Thu, Feb 10, 2005	38.61	38.61	37.18	38.28
1729	NASDAQ	RMTI	Wed, Feb 9, 2005	37.51	39.16	36.30	36.52
1728	NASDAQ	RMTI	Tue, Feb 8, 2005	37.84	39.05	37.18	37.51
1727	NASDAQ	RMTI	Mon, Feb 7, 2005	37.40	37.62	36.41	37.62
1726	NASDAQ	RMTI	Fri, Feb 4, 2005	38.61	39.05	37.73	38.06
1725	NASDAQ	RMTI	Thu, Feb 3, 2005	39.05	39.82	38.28	38.61
1724	NASDAQ	RMTI	Wed, Feb 2, 2005	39.05	39.05	37.51	38.39
1723	NASDAQ	RMTI	Tue, Feb 1, 2005	37.84	39.49	37.51	38.72
1722	NASDAQ	RMTI	Mon, Jan 31, 2005	38.50	38.61	35.97	36.96
1721	NASDAQ	RMTI	Fri, Jan 28, 2005	37.18	39.82	35.86	38.39
1720	NASDAQ	RMTI	Thu, Jan 27, 2005	39.16	39.82	37.18	38.50
1719	NASDAQ	RMTI	Wed, Jan 26, 2005	35.86	39.82	35.31	39.82
1718	NASDAQ	RMTI	Tue, Jan 25, 2005	34.65	35.31	34.21	35.20
1717	NASDAQ	RMTI	Mon, Jan 24, 2005	35.09	36.41	33.88	33.88
1716	NASDAQ	RMTI	Fri, Jan 21, 2005	36.41	37.07	33.00	34.98
1715	NASDAQ	RMTI	Thu, Jan 20, 2005	35.86	37.07	32.56	37.07
1714	NASDAQ	RMTI	Wed, Jan 19, 2005	37.40	39.49	33.66	34.43
1713	NASDAQ	RMTI	Tue, Jan 18, 2005	33.11	37.29	33.00	36.41
1712	NASDAQ	RMTI	Fri, Jan 14, 2005	32.78	34.65	32.78	34.10
1711	NASDAQ	RMTI	Thu, Jan 13, 2005	35.09	35.09	32.45	32.45
1710	NASDAQ	RMTI	Wed, Jan 12, 2005	33.66	35.53	33.66	34.43
1709	NASDAQ	RMTI	Tue, Jan 11, 2005	37.73	37.73	32.45	32.78
1708	NASDAQ	RMTI	Mon, Jan 10, 2005	38.39	38.39	35.86	36.30
1707	NASDAQ	RMTI	Fri, Jan 7, 2005	35.75	37.40	33.00	37.29
1706	NASDAQ	RMTI	Thu, Jan 6, 2005	34.87	35.97	34.76	35.86
1705	NASDAQ	RMTI	Wed, Jan 5, 2005	38.94	38.94	34.10	34.76
1704	NASDAQ	RMTI	Tue, Jan 4, 2005	39.93	39.93	35.42	35.75
1703	NASDAQ	RMTI	Mon, Jan 3, 2005	36.19	43.34	34.76	36.30
1702	NASDAQ	RMTI	Fri, Dec 31, 2004	32.56	42.24	30.25	34.65
1701	NASDAQ	RMTI	Thu, Dec 30, 2004	31.90	32.78	30.25	32.67
1700	NASDAQ	RMTI	Wed, Dec 29, 2004	31.90	31.90	30.25	31.02
1699	NASDAQ	RMTI	Tue, Dec 28, 2004	30.80	31.79	30.36	31.79
1698	NASDAQ	RMTI	Mon, Dec 27, 2004	31.02	33.00	30.91	30.91
1697	NASDAQ	RMTI	Thu, Dec 23, 2004	30.69	32.12	30.25	31.57
1696	NASDAQ	RMTI	Wed, Dec 22, 2004	31.13	32.45	29.92	30.69
1695	NASDAQ	RMTI	Tue, Dec 21, 2004	29.48	31.90	29.48	31.24
1694	NASDAQ	RMTI	Mon, Dec 20, 2004	30.25	31.79	29.48	30.91
1693	NASDAQ	RMTI	Fri, Dec 17, 2004	32.56	32.89	28.60	30.80
1692	NASDAQ	RMTI	Thu, Dec 16, 2004	33.11	33.11	32.12	33.00
1691	NASDAQ	RMTI	Wed, Dec 15, 2004	32.01	33.00	31.90	31.90
1690	NASDAQ	RMTI	Tue, Dec 14, 2004	32.56	33.66	32.45	33.11
1689	NASDAQ	RMTI	Mon, Dec 13, 2004	33.22	33.44	32.56	32.56
1688	NASDAQ	RMTI	Fri, Dec 10, 2004	32.01	33.11	32.01	32.56
1687	NASDAQ	RMTI	Thu, Dec 9, 2004	33.77	33.77	32.01	32.89
1686	NASDAQ	RMTI	Wed, Dec 8, 2004	33.11	33.11	32.45	32.45
1685	NASDAQ	RMTI	Tue, Dec 7, 2004	32.34	33.11	32.34	33.00
1684	NASDAQ	RMTI	Mon, Dec 6, 2004	32.45	33.99	31.90	32.89
1683	NASDAQ	RMTI	Fri, Dec 3, 2004	31.02	33.55	30.80	32.12
1682	NASDAQ	RMTI	Thu, Dec 2, 2004	30.80	33.33	30.80	32.56
1681	NASDAQ	RMTI	Wed, Dec 1, 2004	34.21	34.21	31.02	31.13
1680	NASDAQ	RMTI	Tue, Nov 30, 2004	33.88	34.32	33.11	33.88
1679	NASDAQ	RMTI	Mon, Nov 29, 2004	34.21	34.54	32.12	34.10
1678	NASDAQ	RMTI	Fri, Nov 26, 2004	33.77	34.98	33.55	34.98
1677	NASDAQ	RMTI	Wed, Nov 24, 2004	33.00	33.55	31.90	33.55
1676	NASDAQ	RMTI	Tue, Nov 23, 2004	32.89	33.33	32.89	33.33
1675	NASDAQ	RMTI	Mon, Nov 22, 2004	33.00	33.66	32.01	33.00
1674	NASDAQ	RMTI	Fri, Nov 19, 2004	30.80	33.00	30.80	32.89
1673	NASDAQ	RMTI	Thu, Nov 18, 2004	33.00	33.99	30.47	30.80
1672	NASDAQ	RMTI	Wed, Nov 17, 2004	33.00	33.11	30.58	33.00
1671	NASDAQ	RMTI	Tue, Nov 16, 2004	33.11	33.33	32.89	32.89
1670	NASDAQ	RMTI	Mon, Nov 15, 2004	32.01	33.77	32.01	33.55
1669	NASDAQ	RMTI	Fri, Nov 12, 2004	34.87	35.09	32.78	33.22
1668	NASDAQ	RMTI	Thu, Nov 11, 2004	34.10	35.86	31.02	34.87
1667	NASDAQ	RMTI	Wed, Nov 10, 2004	34.21	36.85	34.21	35.64
1666	NASDAQ	RMTI	Tue, Nov 9, 2004	37.95	37.95	35.42	36.41
1665	NASDAQ	RMTI	Mon, Nov 8, 2004	35.42	37.07	35.42	36.85
1664	NASDAQ	RMTI	Fri, Nov 5, 2004	34.43	35.86	34.32	35.75
1663	NASDAQ	RMTI	Thu, Nov 4, 2004	34.76	35.75	33.55	33.66
1662	NASDAQ	RMTI	Wed, Nov 3, 2004	34.76	35.20	34.76	35.20
1661	NASDAQ	RMTI	Tue, Nov 2, 2004	34.65	36.41	34.65	35.75
1660	NASDAQ	RMTI	Mon, Nov 1, 2004	34.76	35.09	34.21	34.65
1659	NASDAQ	RMTI	Fri, Oct 29, 2004	33.77	34.10	33.22	34.10
1658	NASDAQ	RMTI	Thu, Oct 28, 2004	35.75	35.75	32.89	33.77
1657	NASDAQ	RMTI	Wed, Oct 27, 2004	30.69	36.30	30.69	35.09
1656	NASDAQ	RMTI	Tue, Oct 26, 2004	29.70	31.68	28.05	28.16
1655	NASDAQ	RMTI	Mon, Oct 25, 2004	29.70	29.70	28.05	28.05
1654	NASDAQ	RMTI	Fri, Oct 22, 2004	32.78	32.78	26.73	29.59
1653	NASDAQ	RMTI	Thu, Oct 21, 2004	29.48	31.90	28.93	31.90
1652	NASDAQ	RMTI	Wed, Oct 20, 2004	27.50	31.79	26.40	31.35
1651	NASDAQ	RMTI	Tue, Oct 19, 2004	28.60	30.47	28.05	28.05
1650	NASDAQ	RMTI	Mon, Oct 18, 2004	28.82	29.81	28.60	29.81
1649	NASDAQ	RMTI	Fri, Oct 15, 2004	29.26	30.80	28.93	28.93
1648	NASDAQ	RMTI	Thu, Oct 14, 2004	30.36	31.90	28.49	29.59
1647	NASDAQ	RMTI	Wed, Oct 13, 2004	30.91	30.91	28.60	29.70
1646	NASDAQ	RMTI	Tue, Oct 12, 2004	29.70	30.69	28.60	30.69
1645	NASDAQ	RMTI	Mon, Oct 11, 2004	30.25	30.80	30.25	30.80
1644	NASDAQ	RMTI	Fri, Oct 8, 2004	31.90	32.56	31.90	32.56
1643	NASDAQ	RMTI	Thu, Oct 7, 2004	33.66	33.66	30.47	31.24
1642	NASDAQ	RMTI	Wed, Oct 6, 2004	29.92	32.89	29.92	32.67
1641	NASDAQ	RMTI	Tue, Oct 5, 2004	33.33	34.32	30.36	30.91
1640	NASDAQ	RMTI	Mon, Oct 4, 2004	31.24	35.09	31.24	32.23
1639	NASDAQ	RMTI	Fri, Oct 1, 2004	32.78	33.00	32.45	32.45
1638	NASDAQ	RMTI	Thu, Sep 30, 2004	30.03	33.00	30.03	32.78
1637	NASDAQ	RMTI	Wed, Sep 29, 2004	32.34	32.45	28.27	29.26
1636	NASDAQ	RMTI	Tue, Sep 28, 2004	31.02	32.23	28.82	32.12
1635	NASDAQ	RMTI	Mon, Sep 27, 2004	29.04	33.00	27.61	31.13
1634	NASDAQ	RMTI	Fri, Sep 24, 2004	31.35	31.79	27.72	28.05
1633	NASDAQ	RMTI	Thu, Sep 23, 2004	31.35	31.46	31.35	31.46
1632	NASDAQ	RMTI	Wed, Sep 22, 2004	31.57	31.57	30.25	31.02
1631	NASDAQ	RMTI	Tue, Sep 21, 2004	33.66	33.66	31.02	31.68
1630	NASDAQ	RMTI	Mon, Sep 20, 2004	32.56	33.00	31.35	32.23
1629	NASDAQ	RMTI	Thu, Sep 16, 2004	33.55	33.55	32.56	32.67
1628	NASDAQ	RMTI	Wed, Sep 15, 2004	32.67	33.00	32.67	33.00
1627	NASDAQ	RMTI	Tue, Sep 14, 2004	33.00	33.00	32.67	33.00
1626	NASDAQ	RMTI	Mon, Sep 13, 2004	33.00	33.00	32.78	33.00
1625	NASDAQ	RMTI	Fri, Sep 10, 2004	33.77	33.77	32.78	33.77
1624	NASDAQ	RMTI	Thu, Sep 9, 2004	30.14	33.99	29.26	33.99
1623	NASDAQ	RMTI	Wed, Sep 8, 2004	35.20	35.42	32.78	32.78
1622	NASDAQ	RMTI	Tue, Sep 7, 2004	34.21	35.64	34.21	34.65
1621	NASDAQ	RMTI	Fri, Sep 3, 2004	35.64	35.75	34.54	35.42
1620	NASDAQ	RMTI	Thu, Sep 2, 2004	37.29	37.29	35.31	35.86
1619	NASDAQ	RMTI	Wed, Sep 1, 2004	37.07	37.40	35.42	37.07
1618	NASDAQ	RMTI	Tue, Aug 31, 2004	35.09	37.51	34.43	37.18
1617	NASDAQ	RMTI	Mon, Aug 30, 2004	36.30	36.30	34.98	35.20
1616	NASDAQ	RMTI	Fri, Aug 27, 2004	34.98	35.20	34.87	35.20
1615	NASDAQ	RMTI	Thu, Aug 26, 2004	34.21	35.75	31.68	33.55
1614	NASDAQ	RMTI	Wed, Aug 25, 2004	36.30	36.63	35.42	35.97
1613	NASDAQ	RMTI	Tue, Aug 24, 2004	36.30	37.40	36.30	37.07
1612	NASDAQ	RMTI	Mon, Aug 23, 2004	37.18	37.40	36.30	37.29
1611	NASDAQ	RMTI	Fri, Aug 20, 2004	33.88	37.62	33.88	37.18
1610	NASDAQ	RMTI	Thu, Aug 19, 2004	33.44	33.55	32.12	33.44
1609	NASDAQ	RMTI	Wed, Aug 18, 2004	34.21	34.43	33.00	33.88
1608	NASDAQ	RMTI	Tue, Aug 17, 2004	34.10	35.20	32.89	34.65
1607	NASDAQ	RMTI	Mon, Aug 16, 2004	30.69	34.10	30.25	33.66
1606	NASDAQ	RMTI	Fri, Aug 13, 2004	28.49	30.69	27.17	30.69
1605	NASDAQ	RMTI	Thu, Aug 12, 2004	28.27	28.60	27.28	27.72
1604	NASDAQ	RMTI	Wed, Aug 11, 2004	23.43	28.60	22.55	26.95
1603	NASDAQ	RMTI	Tue, Aug 10, 2004	26.73	26.73	24.20	24.97
1602	NASDAQ	RMTI	Mon, Aug 9, 2004	26.73	26.73	24.75	26.73
1601	NASDAQ	RMTI	Fri, Aug 6, 2004	25.30	25.30	24.42	25.30
1600	NASDAQ	RMTI	Thu, Aug 5, 2004	24.97	26.29	23.65	25.96
1599	NASDAQ	RMTI	Wed, Aug 4, 2004	24.31	28.60	23.87	25.74
1598	NASDAQ	RMTI	Tue, Aug 3, 2004	25.30	25.85	23.65	24.75
1597	NASDAQ	RMTI	Mon, Aug 2, 2004	25.08	25.52	23.54	25.52
1596	NASDAQ	RMTI	Fri, Jul 30, 2004	25.85	26.84	25.19	25.19
1595	NASDAQ	RMTI	Thu, Jul 29, 2004	28.49	28.49	24.97	25.85
1594	NASDAQ	RMTI	Wed, Jul 28, 2004	26.95	28.60	26.62	28.60
1593	NASDAQ	RMTI	Tue, Jul 27, 2004	27.83	28.38	26.95	26.95
1592	NASDAQ	RMTI	Mon, Jul 26, 2004	28.27	28.27	27.28	27.28
1591	NASDAQ	RMTI	Fri, Jul 23, 2004	27.39	28.60	27.06	28.27
1590	NASDAQ	RMTI	Thu, Jul 22, 2004	30.25	30.25	28.60	28.60
1589	NASDAQ	RMTI	Wed, Jul 21, 2004	30.58	30.58	30.58	30.58
1588	NASDAQ	RMTI	Tue, Jul 20, 2004	32.01	32.01	30.58	31.90
1587	NASDAQ	RMTI	Mon, Jul 19, 2004	31.57	32.23	31.57	32.23
1586	NASDAQ	RMTI	Fri, Jul 16, 2004	31.35	33.11	30.25	31.46
1585	NASDAQ	RMTI	Thu, Jul 15, 2004	31.35	33.00	31.35	33.00
1584	NASDAQ	RMTI	Wed, Jul 14, 2004	31.24	31.24	30.47	30.80
1583	NASDAQ	RMTI	Tue, Jul 13, 2004	29.70	31.46	26.73	31.02
1582	NASDAQ	RMTI	Mon, Jul 12, 2004	29.48	29.81	29.48	29.81
1581	NASDAQ	RMTI	Fri, Jul 9, 2004	28.82	30.25	26.73	29.92
1580	NASDAQ	RMTI	Thu, Jul 8, 2004	29.59	29.59	28.93	28.93
1579	NASDAQ	RMTI	Wed, Jul 7, 2004	29.48	30.25	29.48	29.70
1578	NASDAQ	RMTI	Tue, Jul 6, 2004	29.92	30.03	29.92	30.03
1577	NASDAQ	RMTI	Fri, Jul 2, 2004	29.81	30.25	29.81	30.14
1576	NASDAQ	RMTI	Thu, Jul 1, 2004	30.80	31.68	29.15	29.81
1575	NASDAQ	RMTI	Wed, Jun 30, 2004	29.48	31.24	28.60	30.91
1574	NASDAQ	RMTI	Tue, Jun 29, 2004	29.48	29.48	27.94	28.60
1573	NASDAQ	RMTI	Mon, Jun 28, 2004	28.93	30.69	27.83	29.48
1572	NASDAQ	RMTI	Fri, Jun 25, 2004	34.10	36.08	30.58	31.46
1571	NASDAQ	RMTI	Thu, Jun 24, 2004	34.21	34.65	30.80	32.34
1570	NASDAQ	RMTI	Wed, Jun 23, 2004	33.88	36.19	33.88	36.19
1569	NASDAQ	RMTI	Tue, Jun 22, 2004	35.64	35.64	34.54	34.54
1568	NASDAQ	RMTI	Mon, Jun 21, 2004	35.64	35.64	34.65	34.65
1567	NASDAQ	RMTI	Fri, Jun 18, 2004	34.76	35.64	34.76	35.64
1566	NASDAQ	RMTI	Thu, Jun 17, 2004	34.43	35.09	34.32	34.76
1565	NASDAQ	RMTI	Wed, Jun 16, 2004	34.76	34.98	34.43	34.54
1564	NASDAQ	RMTI	Tue, Jun 15, 2004	34.43	34.87	34.10	34.76
1563	NASDAQ	RMTI	Mon, Jun 14, 2004	34.65	35.20	34.43	35.20
1562	NASDAQ	RMTI	Thu, Jun 10, 2004	34.98	35.20	34.65	34.98
1561	NASDAQ	RMTI	Wed, Jun 9, 2004	35.64	36.19	34.98	35.75
1560	NASDAQ	RMTI	Tue, Jun 8, 2004	34.10	35.42	34.10	35.42
1559	NASDAQ	RMTI	Mon, Jun 7, 2004	33.77	35.53	33.77	34.65
1558	NASDAQ	RMTI	Fri, Jun 4, 2004	34.65	35.64	34.65	35.64
1557	NASDAQ	RMTI	Thu, Jun 3, 2004	35.09	35.64	34.32	35.64
1556	NASDAQ	RMTI	Wed, Jun 2, 2004	36.08	37.84	34.43	35.42
1555	NASDAQ	RMTI	Tue, Jun 1, 2004	35.75	37.62	34.54	36.74
1554	NASDAQ	RMTI	Fri, May 28, 2004	35.75	37.29	35.75	36.30
1553	NASDAQ	RMTI	Thu, May 27, 2004	37.40	38.06	37.40	38.06
1552	NASDAQ	RMTI	Wed, May 26, 2004	37.29	37.40	36.19	36.41
1551	NASDAQ	RMTI	Tue, May 25, 2004	36.41	37.40	36.30	37.40
1550	NASDAQ	RMTI	Mon, May 24, 2004	35.97	36.30	35.75	35.97
1549	NASDAQ	RMTI	Fri, May 21, 2004	37.29	37.29	36.41	37.29
1548	NASDAQ	RMTI	Thu, May 20, 2004	36.30	36.30	35.86	36.30
1547	NASDAQ	RMTI	Wed, May 19, 2004	37.40	37.84	36.41	37.40
1546	NASDAQ	RMTI	Tue, May 18, 2004	33.33	37.40	33.00	37.40
1545	NASDAQ	RMTI	Mon, May 17, 2004	36.30	36.30	34.10	35.09
1544	NASDAQ	RMTI	Fri, May 14, 2004	33.66	36.08	32.56	35.97
1543	NASDAQ	RMTI	Thu, May 13, 2004	34.10	35.20	34.10	35.09
1542	NASDAQ	RMTI	Wed, May 12, 2004	38.61	38.61	33.99	34.10
1541	NASDAQ	RMTI	Tue, May 11, 2004	38.61	40.59	38.61	38.83
1540	NASDAQ	RMTI	Mon, May 10, 2004	41.69	41.69	38.61	39.71
1539	NASDAQ	RMTI	Fri, May 7, 2004	41.36	41.36	40.15	40.37
1538	NASDAQ	RMTI	Thu, May 6, 2004	42.90	43.01	40.15	42.02
1537	NASDAQ	RMTI	Wed, May 5, 2004	40.70	42.90	40.70	42.13
1536	NASDAQ	RMTI	Tue, May 4, 2004	42.02	42.02	41.25	42.02
1535	NASDAQ	RMTI	Mon, May 3, 2004	43.45	43.45	41.80	41.80
1534	NASDAQ	RMTI	Fri, Apr 30, 2004	41.25	43.01	41.25	41.80
1533	NASDAQ	RMTI	Thu, Apr 29, 2004	44.00	44.00	41.80	43.45
1532	NASDAQ	RMTI	Wed, Apr 28, 2004	42.90	44.00	42.90	43.89
1531	NASDAQ	RMTI	Tue, Apr 27, 2004	43.01	43.67	42.90	42.90
1530	NASDAQ	RMTI	Mon, Apr 26, 2004	44.33	45.10	44.00	44.00
1529	NASDAQ	RMTI	Fri, Apr 23, 2004	46.97	47.19	43.56	44.33
1528	NASDAQ	RMTI	Thu, Apr 22, 2004	42.68	45.87	42.02	44.77
1527	NASDAQ	RMTI	Wed, Apr 21, 2004	43.45	44.00	43.45	44.00
1526	NASDAQ	RMTI	Tue, Apr 20, 2004	43.89	43.89	42.35	43.01
1525	NASDAQ	RMTI	Mon, Apr 19, 2004	44.22	44.22	41.80	43.12
1524	NASDAQ	RMTI	Fri, Apr 16, 2004	43.45	43.45	42.57	42.57
1523	NASDAQ	RMTI	Thu, Apr 15, 2004	42.90	42.90	41.69	42.90
1522	NASDAQ	RMTI	Wed, Apr 14, 2004	43.23	44.00	41.69	42.90
1521	NASDAQ	RMTI	Tue, Apr 13, 2004	41.36	43.23	41.25	43.01
1520	NASDAQ	RMTI	Mon, Apr 12, 2004	41.03	44.00	41.03	43.23
1519	NASDAQ	RMTI	Thu, Apr 8, 2004	43.23	43.34	41.58	43.12
1518	NASDAQ	RMTI	Wed, Apr 7, 2004	41.91	43.23	41.25	42.79
1517	NASDAQ	RMTI	Tue, Apr 6, 2004	43.45	43.56	41.03	41.25
1516	NASDAQ	RMTI	Mon, Apr 5, 2004	42.46	43.89	41.25	43.45
1515	NASDAQ	RMTI	Fri, Apr 2, 2004	43.89	44.00	42.35	43.45
1514	NASDAQ	RMTI	Thu, Apr 1, 2004	43.12	44.00	42.46	43.67
1513	NASDAQ	RMTI	Wed, Mar 31, 2004	43.12	43.45	40.59	41.69
1512	NASDAQ	RMTI	Tue, Mar 30, 2004	41.25	42.90	40.92	42.90
1511	NASDAQ	RMTI	Mon, Mar 29, 2004	41.25	43.45	41.25	41.36
1510	NASDAQ	RMTI	Fri, Mar 26, 2004	41.91	41.91	41.80	41.80
1509	NASDAQ	RMTI	Thu, Mar 25, 2004	42.24	42.24	41.58	41.69
1508	NASDAQ	RMTI	Wed, Mar 24, 2004	41.69	42.35	41.69	42.35
1507	NASDAQ	RMTI	Tue, Mar 23, 2004	42.68	42.90	41.58	41.69
1506	NASDAQ	RMTI	Mon, Mar 22, 2004	43.45	43.45	41.80	42.24
1505	NASDAQ	RMTI	Fri, Mar 19, 2004	44.00	44.00	42.68	43.01
1504	NASDAQ	RMTI	Thu, Mar 18, 2004	42.90	43.12	42.68	43.01
1503	NASDAQ	RMTI	Wed, Mar 17, 2004	41.14	42.46	41.14	41.58
1502	NASDAQ	RMTI	Tue, Mar 16, 2004	41.03	44.22	39.60	40.37
1501	NASDAQ	RMTI	Mon, Mar 15, 2004	44.44	44.44	40.59	41.25
1500	NASDAQ	RMTI	Fri, Mar 12, 2004	40.59	42.57	40.59	41.25
1499	NASDAQ	RMTI	Thu, Mar 11, 2004	42.79	42.90	41.25	42.02
1498	NASDAQ	RMTI	Wed, Mar 10, 2004	43.12	43.34	42.35	42.68
1497	NASDAQ	RMTI	Tue, Mar 9, 2004	43.45	44.00	42.35	43.23
1496	NASDAQ	RMTI	Mon, Mar 8, 2004	43.34	44.00	43.12	43.78
1495	NASDAQ	RMTI	Fri, Mar 5, 2004	42.46	43.45	41.80	42.90
1494	NASDAQ	RMTI	Thu, Mar 4, 2004	42.35	43.45	42.35	43.23
1493	NASDAQ	RMTI	Wed, Mar 3, 2004	42.24	43.56	42.02	42.90
1492	NASDAQ	RMTI	Tue, Mar 2, 2004	42.57	42.79	42.13	42.35
1491	NASDAQ	RMTI	Mon, Mar 1, 2004	43.89	43.89	42.02	42.57
1490	NASDAQ	RMTI	Fri, Feb 27, 2004	43.89	43.89	39.60	43.12
1489	NASDAQ	RMTI	Thu, Feb 26, 2004	44.00	44.00	42.35	42.90
1488	NASDAQ	RMTI	Wed, Feb 25, 2004	41.69	44.00	41.25	44.00
1487	NASDAQ	RMTI	Tue, Feb 24, 2004	42.35	42.35	40.81	42.02
1486	NASDAQ	RMTI	Mon, Feb 23, 2004	41.36	42.90	41.25	42.90
1485	NASDAQ	RMTI	Fri, Feb 20, 2004	41.25	41.36	39.05	41.25
1484	NASDAQ	RMTI	Thu, Feb 19, 2004	41.25	41.25	40.04	40.04
1483	NASDAQ	RMTI	Wed, Feb 18, 2004	40.15	41.80	40.15	41.25
1482	NASDAQ	RMTI	Tue, Feb 17, 2004	40.70	41.80	39.27	40.15
1481	NASDAQ	RMTI	Fri, Feb 13, 2004	42.90	42.90	39.27	41.58
1480	NASDAQ	RMTI	Thu, Feb 12, 2004	42.35	42.90	40.59	42.68
1479	NASDAQ	RMTI	Wed, Feb 11, 2004	45.32	45.98	42.57	42.68
1478	NASDAQ	RMTI	Tue, Feb 10, 2004	42.90	44.11	42.68	43.45
1477	NASDAQ	RMTI	Mon, Feb 9, 2004	40.15	44.22	40.15	42.35
1476	NASDAQ	RMTI	Fri, Feb 6, 2004	39.05	43.67	38.06	43.34
1475	NASDAQ	RMTI	Thu, Feb 5, 2004	40.70	40.70	37.95	39.05
1474	NASDAQ	RMTI	Wed, Feb 4, 2004	41.80	42.46	40.70	41.25
1473	NASDAQ	RMTI	Tue, Feb 3, 2004	44.00	44.00	41.36	42.68
1472	NASDAQ	RMTI	Mon, Feb 2, 2004	44.33	44.33	41.80	42.90
1471	NASDAQ	RMTI	Fri, Jan 30, 2004	44.00	44.77	42.13	43.01
1470	NASDAQ	RMTI	Thu, Jan 29, 2004	44.00	44.77	44.00	44.00
1469	NASDAQ	RMTI	Wed, Jan 28, 2004	44.44	44.44	43.67	44.22
1468	NASDAQ	RMTI	Tue, Jan 27, 2004	43.12	44.55	42.79	43.89
1467	NASDAQ	RMTI	Mon, Jan 26, 2004	45.65	45.65	42.13	44.00
1466	NASDAQ	RMTI	Fri, Jan 23, 2004	44.55	44.99	41.91	44.55
1465	NASDAQ	RMTI	Thu, Jan 22, 2004	43.12	45.10	42.68	44.77
1464	NASDAQ	RMTI	Wed, Jan 21, 2004	43.01	45.65	43.01	43.12
1463	NASDAQ	RMTI	Tue, Jan 20, 2004	45.43	46.20	45.43	45.54
1462	NASDAQ	RMTI	Fri, Jan 16, 2004	47.85	48.07	45.32	46.09
1461	NASDAQ	RMTI	Thu, Jan 15, 2004	45.87	46.64	43.23	46.64
1460	NASDAQ	RMTI	Wed, Jan 14, 2004	44.00	46.20	42.46	44.77
1459	NASDAQ	RMTI	Tue, Jan 13, 2004	45.10	48.84	41.80	44.55
1458	NASDAQ	RMTI	Mon, Jan 12, 2004	48.84	48.84	44.88	48.40
1457	NASDAQ	RMTI	Fri, Jan 9, 2004	48.40	48.84	47.52	48.84
1456	NASDAQ	RMTI	Thu, Jan 8, 2004	47.63	49.50	45.10	48.18
1455	NASDAQ	RMTI	Wed, Jan 7, 2004	49.50	49.50	47.63	48.07
1454	NASDAQ	RMTI	Tue, Jan 6, 2004	46.75	49.50	46.53	48.84
1453	NASDAQ	RMTI	Mon, Jan 5, 2004	46.75	46.75	44.99	46.75
1452	NASDAQ	RMTI	Fri, Jan 2, 2004	44.55	46.09	44.00	46.09
1451	NASDAQ	RMTI	Wed, Dec 31, 2003	43.23	44.00	43.23	43.89
1450	NASDAQ	RMTI	Tue, Dec 30, 2003	41.58	43.89	41.36	43.23
1449	NASDAQ	RMTI	Mon, Dec 29, 2003	42.90	43.67	41.91	43.67
1448	NASDAQ	RMTI	Fri, Dec 26, 2003	41.91	42.24	41.25	42.24
1447	NASDAQ	RMTI	Wed, Dec 24, 2003	40.92	41.80	40.92	41.69
1446	NASDAQ	RMTI	Tue, Dec 23, 2003	42.90	42.90	39.27	41.25
1445	NASDAQ	RMTI	Mon, Dec 22, 2003	42.79	43.12	41.69	41.69
1444	NASDAQ	RMTI	Fri, Dec 19, 2003	43.23	43.23	41.25	42.68
1443	NASDAQ	RMTI	Thu, Dec 18, 2003	42.02	43.23	41.69	42.90
1442	NASDAQ	RMTI	Wed, Dec 17, 2003	41.80	43.12	40.70	41.69
1441	NASDAQ	RMTI	Tue, Dec 16, 2003	42.24	42.24	39.71	41.80
1440	NASDAQ	RMTI	Mon, Dec 15, 2003	40.70	43.67	38.50	42.24
1439	NASDAQ	RMTI	Fri, Dec 12, 2003	37.95	40.48	37.84	39.60
1438	NASDAQ	RMTI	Thu, Dec 11, 2003	38.50	38.50	36.96	38.39
1437	NASDAQ	RMTI	Wed, Dec 10, 2003	38.50	38.50	37.84	38.17
1436	NASDAQ	RMTI	Tue, Dec 9, 2003	38.50	38.50	37.73	38.28
1435	NASDAQ	RMTI	Mon, Dec 8, 2003	37.95	38.94	36.96	38.72
1434	NASDAQ	RMTI	Fri, Dec 5, 2003	38.50	38.50	36.85	37.18
1433	NASDAQ	RMTI	Thu, Dec 4, 2003	38.39	38.39	36.85	38.06
1432	NASDAQ	RMTI	Wed, Dec 3, 2003	38.39	38.39	37.40	37.95
1431	NASDAQ	RMTI	Tue, Dec 2, 2003	38.17	38.17	36.96	37.73
1430	NASDAQ	RMTI	Mon, Dec 1, 2003	37.51	38.94	35.97	37.84
1429	NASDAQ	RMTI	Fri, Nov 28, 2003	33.00	33.00	32.67	33.00
1428	NASDAQ	RMTI	Wed, Nov 26, 2003	31.90	32.89	31.02	32.78
1427	NASDAQ	RMTI	Tue, Nov 25, 2003	32.23	32.34	30.80	32.34
1426	NASDAQ	RMTI	Mon, Nov 24, 2003	30.36	33.11	30.36	32.89
1425	NASDAQ	RMTI	Fri, Nov 21, 2003	32.34	32.34	30.36	31.24
1424	NASDAQ	RMTI	Thu, Nov 20, 2003	31.46	32.45	30.36	32.34
1423	NASDAQ	RMTI	Wed, Nov 19, 2003	31.02	33.33	31.02	31.46
1422	NASDAQ	RMTI	Tue, Nov 18, 2003	31.35	32.78	31.13	32.67
1421	NASDAQ	RMTI	Mon, Nov 17, 2003	33.00	33.00	31.46	32.45
1420	NASDAQ	RMTI	Fri, Nov 14, 2003	32.12	34.43	32.01	33.66
1419	NASDAQ	RMTI	Thu, Nov 13, 2003	36.08	36.08	33.77	35.09
1418	NASDAQ	RMTI	Wed, Nov 12, 2003	36.74	38.39	34.87	37.29
1417	NASDAQ	RMTI	Tue, Nov 11, 2003	37.18	37.95	34.87	34.98
1416	NASDAQ	RMTI	Mon, Nov 10, 2003	39.05	39.05	37.51	37.95
1415	NASDAQ	RMTI	Fri, Nov 7, 2003	36.74	41.36	35.20	38.50
1414	NASDAQ	RMTI	Thu, Nov 6, 2003	35.20	38.50	34.65	38.39
1413	NASDAQ	RMTI	Wed, Nov 5, 2003	34.87	35.20	34.10	34.87
1412	NASDAQ	RMTI	Tue, Nov 4, 2003	30.25	34.76	30.25	34.76
1411	NASDAQ	RMTI	Mon, Nov 3, 2003	34.21	34.21	32.56	32.78
1410	NASDAQ	RMTI	Fri, Oct 31, 2003	34.21	34.21	32.89	33.66
1409	NASDAQ	RMTI	Thu, Oct 30, 2003	31.68	33.22	31.68	33.22
1408	NASDAQ	RMTI	Wed, Oct 29, 2003	32.78	33.00	30.80	33.00
1407	NASDAQ	RMTI	Tue, Oct 28, 2003	33.00	34.10	30.80	32.78
1406	NASDAQ	RMTI	Mon, Oct 27, 2003	31.57	36.85	31.57	33.22
1405	NASDAQ	RMTI	Fri, Oct 24, 2003	31.90	33.55	30.91	31.57
1404	NASDAQ	RMTI	Thu, Oct 23, 2003	33.55	33.55	30.47	31.90
1403	NASDAQ	RMTI	Wed, Oct 22, 2003	33.33	33.55	32.23	33.55
1402	NASDAQ	RMTI	Tue, Oct 21, 2003	34.87	34.98	33.33	34.54
1401	NASDAQ	RMTI	Mon, Oct 20, 2003	35.09	35.09	32.56	33.99
1400	NASDAQ	RMTI	Fri, Oct 17, 2003	33.44	35.09	33.33	35.09
1399	NASDAQ	RMTI	Thu, Oct 16, 2003	34.10	34.43	32.34	33.77
1398	NASDAQ	RMTI	Wed, Oct 15, 2003	33.55	34.43	31.90	34.10
1397	NASDAQ	RMTI	Tue, Oct 14, 2003	31.90	33.55	31.90	33.55
1396	NASDAQ	RMTI	Mon, Oct 13, 2003	30.80	33.00	30.80	33.00
1395	NASDAQ	RMTI	Fri, Oct 10, 2003	30.80	31.90	30.25	31.90
1394	NASDAQ	RMTI	Thu, Oct 9, 2003	32.23	32.67	30.58	30.80
1393	NASDAQ	RMTI	Wed, Oct 8, 2003	32.34	32.34	30.58	31.24
1392	NASDAQ	RMTI	Tue, Oct 7, 2003	31.90	32.34	30.91	32.34
1391	NASDAQ	RMTI	Mon, Oct 6, 2003	30.80	32.78	30.80	31.90
1390	NASDAQ	RMTI	Fri, Oct 3, 2003	33.00	33.00	31.35	31.90
1389	NASDAQ	RMTI	Thu, Oct 2, 2003	33.00	33.00	30.47	32.89
1388	NASDAQ	RMTI	Wed, Oct 1, 2003	35.20	35.20	29.70	33.11
1387	NASDAQ	RMTI	Tue, Sep 30, 2003	33.33	34.65	28.60	33.99
1386	NASDAQ	RMTI	Mon, Sep 29, 2003	32.45	34.65	32.01	33.00
1385	NASDAQ	RMTI	Fri, Sep 26, 2003	37.95	38.50	31.90	33.99
1384	NASDAQ	RMTI	Thu, Sep 25, 2003	37.84	37.84	34.65	34.65
1383	NASDAQ	RMTI	Wed, Sep 24, 2003	38.28	38.39	35.97	36.96
1382	NASDAQ	RMTI	Tue, Sep 23, 2003	35.97	38.50	35.42	38.06
1381	NASDAQ	RMTI	Mon, Sep 22, 2003	34.10	35.75	34.10	35.75
1380	NASDAQ	RMTI	Fri, Sep 19, 2003	33.55	35.20	32.34	33.99
1379	NASDAQ	RMTI	Thu, Sep 18, 2003	34.76	35.20	33.00	35.20
1378	NASDAQ	RMTI	Wed, Sep 17, 2003	33.99	36.63	30.25	33.66
1377	NASDAQ	RMTI	Tue, Sep 16, 2003	30.80	35.75	30.80	33.44
1376	NASDAQ	RMTI	Mon, Sep 15, 2003	31.02	31.02	28.16	30.36
1375	NASDAQ	RMTI	Fri, Sep 12, 2003	28.27	28.82	28.16	28.71
1374	NASDAQ	RMTI	Thu, Sep 11, 2003	27.39	28.82	27.39	28.60
1373	NASDAQ	RMTI	Wed, Sep 10, 2003	29.92	30.25	26.73	27.61
1372	NASDAQ	RMTI	Tue, Sep 9, 2003	30.25	30.47	29.15	29.92
1371	NASDAQ	RMTI	Mon, Sep 8, 2003	27.39	30.25	26.62	29.92
1370	NASDAQ	RMTI	Fri, Sep 5, 2003	26.95	27.83	26.62	27.83
1369	NASDAQ	RMTI	Thu, Sep 4, 2003	27.06	27.06	26.95	26.95
1368	NASDAQ	RMTI	Wed, Sep 3, 2003	26.95	27.39	26.95	27.39
1367	NASDAQ	RMTI	Tue, Sep 2, 2003	28.60	28.60	26.95	27.50
1366	NASDAQ	RMTI	Fri, Aug 29, 2003	28.49	28.60	26.95	28.05
1365	NASDAQ	RMTI	Thu, Aug 28, 2003	27.83	28.05	27.61	28.05
1364	NASDAQ	RMTI	Wed, Aug 27, 2003	28.38	28.60	27.83	27.83
1363	NASDAQ	RMTI	Tue, Aug 26, 2003	27.39	28.05	27.39	28.05
1362	NASDAQ	RMTI	Mon, Aug 25, 2003	27.28	29.15	26.95	27.50
1361	NASDAQ	RMTI	Fri, Aug 22, 2003	29.04	29.70	28.49	28.60
1360	NASDAQ	RMTI	Thu, Aug 21, 2003	26.84	29.15	26.84	29.15
1359	NASDAQ	RMTI	Wed, Aug 20, 2003	29.04	29.04	26.40	28.05
1358	NASDAQ	RMTI	Tue, Aug 19, 2003	27.39	28.49	26.07	28.27
1357	NASDAQ	RMTI	Mon, Aug 18, 2003	24.97	28.27	24.97	27.50
1356	NASDAQ	RMTI	Fri, Aug 15, 2003	25.30	27.39	23.76	27.39
1355	NASDAQ	RMTI	Thu, Aug 14, 2003	25.63	27.83	23.65	27.83
1354	NASDAQ	RMTI	Wed, Aug 13, 2003	25.30	26.73	24.20	26.62
1353	NASDAQ	RMTI	Tue, Aug 12, 2003	24.86	25.08	24.20	25.08
1352	NASDAQ	RMTI	Mon, Aug 11, 2003	24.20	25.30	24.20	25.08
1351	NASDAQ	RMTI	Fri, Aug 8, 2003	22.77	24.20	22.33	24.20
1350	NASDAQ	RMTI	Thu, Aug 7, 2003	22.99	24.86	22.55	24.20
1349	NASDAQ	RMTI	Wed, Aug 6, 2003	22.66	22.66	22.55	22.66
1348	NASDAQ	RMTI	Tue, Aug 5, 2003	23.76	24.20	22.55	22.55
1347	NASDAQ	RMTI	Mon, Aug 4, 2003	23.32	23.43	23.32	23.43
1346	NASDAQ	RMTI	Fri, Aug 1, 2003	24.97	24.97	23.32	23.65
1345	NASDAQ	RMTI	Thu, Jul 31, 2003	23.32	24.64	23.10	24.64
1344	NASDAQ	RMTI	Wed, Jul 30, 2003	23.65	24.20	23.21	24.20
1343	NASDAQ	RMTI	Tue, Jul 29, 2003	24.42	24.86	23.32	24.86
1342	NASDAQ	RMTI	Mon, Jul 28, 2003	24.31	24.86	23.65	24.86
1341	NASDAQ	RMTI	Fri, Jul 25, 2003	24.20	24.20	22.88	23.76
1340	NASDAQ	RMTI	Thu, Jul 24, 2003	24.20	24.31	24.20	24.20
1339	NASDAQ	RMTI	Wed, Jul 23, 2003	23.43	26.18	22.22	24.20
1338	NASDAQ	RMTI	Tue, Jul 22, 2003	23.43	24.64	23.43	24.09
1337	NASDAQ	RMTI	Mon, Jul 21, 2003	23.54	25.85	22.88	24.75
1336	NASDAQ	RMTI	Fri, Jul 18, 2003	24.75	25.19	22.99	25.19
1335	NASDAQ	RMTI	Thu, Jul 17, 2003	26.40	26.40	23.98	25.30
1334	NASDAQ	RMTI	Wed, Jul 16, 2003	28.05	28.05	22.55	25.30
1333	NASDAQ	RMTI	Tue, Jul 15, 2003	25.63	27.50	24.20	26.40
1332	NASDAQ	RMTI	Mon, Jul 14, 2003	24.09	25.85	22.55	25.52
1331	NASDAQ	RMTI	Fri, Jul 11, 2003	23.98	24.20	22.77	24.09
1330	NASDAQ	RMTI	Thu, Jul 10, 2003	22.88	24.20	21.78	24.09
1329	NASDAQ	RMTI	Wed, Jul 9, 2003	22.11	22.88	21.78	22.55
1328	NASDAQ	RMTI	Tue, Jul 8, 2003	22.77	22.88	21.89	22.88
1327	NASDAQ	RMTI	Mon, Jul 7, 2003	22.88	22.88	22.11	22.11
1326	NASDAQ	RMTI	Thu, Jul 3, 2003	22.88	22.88	22.77	22.77
1325	NASDAQ	RMTI	Wed, Jul 2, 2003	24.20	24.20	22.11	22.77
1324	NASDAQ	RMTI	Tue, Jul 1, 2003	22.44	24.31	22.44	23.10
1323	NASDAQ	RMTI	Mon, Jun 30, 2003	22.44	22.99	21.23	22.33
1322	NASDAQ	RMTI	Fri, Jun 27, 2003	21.56	22.55	21.56	22.22
1321	NASDAQ	RMTI	Thu, Jun 26, 2003	21.89	21.89	21.45	21.89
1320	NASDAQ	RMTI	Wed, Jun 25, 2003	21.34	21.89	21.12	21.56
1319	NASDAQ	RMTI	Tue, Jun 24, 2003	22.00	22.00	21.12	21.45
1318	NASDAQ	RMTI	Mon, Jun 23, 2003	21.89	22.00	20.35	21.56
1317	NASDAQ	RMTI	Fri, Jun 20, 2003	22.55	22.55	20.35	22.11
1316	NASDAQ	RMTI	Thu, Jun 19, 2003	20.35	22.55	20.13	22.00
1315	NASDAQ	RMTI	Wed, Jun 18, 2003	20.35	20.35	19.03	19.91
1314	NASDAQ	RMTI	Tue, Jun 17, 2003	19.91	20.35	17.05	20.35
1313	NASDAQ	RMTI	Mon, Jun 16, 2003	20.35	20.35	19.80	19.80
1312	NASDAQ	RMTI	Fri, Jun 13, 2003	18.81	20.35	18.70	20.35
1311	NASDAQ	RMTI	Thu, Jun 12, 2003	17.38	19.25	17.38	18.70
1310	NASDAQ	RMTI	Wed, Jun 11, 2003	17.71	18.59	16.94	17.38
1309	NASDAQ	RMTI	Tue, Jun 10, 2003	18.59	19.25	16.50	17.71
1308	NASDAQ	RMTI	Mon, Jun 9, 2003	19.80	20.35	18.37	18.48
1307	NASDAQ	RMTI	Fri, Jun 6, 2003	15.40	22.33	15.40	19.14
1306	NASDAQ	RMTI	Thu, Jun 5, 2003	14.63	15.40	14.63	15.40
1305	NASDAQ	RMTI	Wed, Jun 4, 2003	13.75	14.63	13.75	14.63
1304	NASDAQ	RMTI	Tue, Jun 3, 2003	13.97	15.40	13.53	13.97
1303	NASDAQ	RMTI	Mon, Jun 2, 2003	13.86	14.52	13.42	13.75
1302	NASDAQ	RMTI	Fri, May 30, 2003	13.86	14.08	13.86	13.86
1301	NASDAQ	RMTI	Thu, May 29, 2003	13.53	13.53	13.42	13.53
1300	NASDAQ	RMTI	Wed, May 28, 2003	13.42	13.53	13.42	13.53
1299	NASDAQ	RMTI	Tue, May 27, 2003	13.64	14.19	13.09	13.09
1298	NASDAQ	RMTI	Fri, May 23, 2003	13.20	13.53	13.20	13.42
1297	NASDAQ	RMTI	Thu, May 22, 2003	13.42	13.42	13.09	13.20
1296	NASDAQ	RMTI	Wed, May 21, 2003	13.31	13.42	12.98	13.20
1295	NASDAQ	RMTI	Tue, May 20, 2003	12.76	13.20	12.76	13.20
1294	NASDAQ	RMTI	Mon, May 19, 2003	12.65	12.98	12.65	12.98
1293	NASDAQ	RMTI	Fri, May 16, 2003	13.42	13.42	11.11	13.20
1292	NASDAQ	RMTI	Thu, May 15, 2003	13.31	13.31	13.20	13.20
1291	NASDAQ	RMTI	Wed, May 14, 2003	13.64	13.75	13.31	13.31
1290	NASDAQ	RMTI	Tue, May 13, 2003	13.86	14.08	13.75	14.08
1289	NASDAQ	RMTI	Mon, May 12, 2003	14.19	15.07	13.75	13.75
1288	NASDAQ	RMTI	Fri, May 9, 2003	14.19	15.07	13.86	15.07
1287	NASDAQ	RMTI	Thu, May 8, 2003	13.75	14.74	13.64	14.08
1286	NASDAQ	RMTI	Wed, May 7, 2003	14.08	15.29	14.08	14.08
1285	NASDAQ	RMTI	Tue, May 6, 2003	12.54	15.29	12.54	14.74
1284	NASDAQ	RMTI	Mon, May 5, 2003	14.30	14.30	14.30	14.30
1283	NASDAQ	RMTI	Fri, May 2, 2003	13.75	14.30	12.65	13.20
1282	NASDAQ	RMTI	Thu, May 1, 2003	14.08	14.96	13.97	14.30
1281	NASDAQ	RMTI	Wed, Apr 30, 2003	13.42	14.96	13.42	14.85
1280	NASDAQ	RMTI	Tue, Apr 29, 2003	15.29	15.29	13.53	14.74
1279	NASDAQ	RMTI	Mon, Apr 28, 2003	14.30	14.30	13.42	13.42
1278	NASDAQ	RMTI	Fri, Apr 25, 2003	14.74	15.29	13.20	15.29
1277	NASDAQ	RMTI	Thu, Apr 24, 2003	14.52	15.40	14.30	14.85
1276	NASDAQ	RMTI	Tue, Apr 22, 2003	11.66	14.52	11.66	13.75
1275	NASDAQ	RMTI	Mon, Apr 21, 2003	12.10	14.08	11.77	13.97
1274	NASDAQ	RMTI	Thu, Apr 17, 2003	13.75	13.86	11.99	13.86
1273	NASDAQ	RMTI	Wed, Apr 16, 2003	14.52	14.52	13.97	13.97
1272	NASDAQ	RMTI	Tue, Apr 15, 2003	15.40	15.62	13.75	13.75
1271	NASDAQ	RMTI	Mon, Apr 14, 2003	14.30	15.40	14.30	15.40
1270	NASDAQ	RMTI	Fri, Apr 11, 2003	14.63	14.63	14.08	14.30
1269	NASDAQ	RMTI	Thu, Apr 10, 2003	13.86	15.40	13.75	15.29
1268	NASDAQ	RMTI	Wed, Apr 9, 2003	15.07	15.29	14.85	15.29
1267	NASDAQ	RMTI	Tue, Apr 8, 2003	14.41	15.40	14.30	15.40
1266	NASDAQ	RMTI	Mon, Apr 7, 2003	15.95	15.95	15.95	15.95
1265	NASDAQ	RMTI	Fri, Apr 4, 2003	15.84	16.06	14.74	16.06
1264	NASDAQ	RMTI	Thu, Apr 3, 2003	15.95	15.95	14.85	15.51
1263	NASDAQ	RMTI	Wed, Apr 2, 2003	14.30	15.40	13.75	15.40
1262	NASDAQ	RMTI	Tue, Apr 1, 2003	13.86	14.30	13.86	14.30
1261	NASDAQ	RMTI	Mon, Mar 31, 2003	13.64	14.19	12.76	14.19
1260	NASDAQ	RMTI	Fri, Mar 28, 2003	14.08	14.19	14.08	14.19
1259	NASDAQ	RMTI	Thu, Mar 27, 2003	13.64	15.40	13.53	13.53
1258	NASDAQ	RMTI	Wed, Mar 26, 2003	15.18	15.40	11.77	14.30
1257	NASDAQ	RMTI	Tue, Mar 25, 2003	14.19	14.41	14.19	14.30
1256	NASDAQ	RMTI	Mon, Mar 24, 2003	14.08	14.85	13.20	14.52
1255	NASDAQ	RMTI	Fri, Mar 21, 2003	13.75	14.52	12.65	14.52
1254	NASDAQ	RMTI	Thu, Mar 20, 2003	13.53	13.86	12.32	13.86
1253	NASDAQ	RMTI	Wed, Mar 19, 2003	13.42	13.42	11.55	13.20
1252	NASDAQ	RMTI	Tue, Mar 18, 2003	13.31	13.64	12.76	13.64
1251	NASDAQ	RMTI	Mon, Mar 17, 2003	12.76	14.30	10.12	13.75
1250	NASDAQ	RMTI	Fri, Mar 14, 2003	11.88	12.65	11.77	12.65
1249	NASDAQ	RMTI	Thu, Mar 13, 2003	17.27	17.38	11.66	13.42
1248	NASDAQ	RMTI	Wed, Mar 12, 2003	11.22	13.64	11.11	13.64
1247	NASDAQ	RMTI	Tue, Mar 11, 2003	11.00	11.55	10.34	11.22
1246	NASDAQ	RMTI	Mon, Mar 10, 2003	8.80	9.68	8.47	9.68
1245	NASDAQ	RMTI	Fri, Mar 7, 2003	10.34	10.45	8.58	9.24
1244	NASDAQ	RMTI	Thu, Mar 6, 2003	8.03	10.78	7.92	10.45
1243	NASDAQ	RMTI	Wed, Mar 5, 2003	7.48	7.92	7.48	7.92
1242	NASDAQ	RMTI	Tue, Mar 4, 2003	6.71	7.48	6.71	7.48
1241	NASDAQ	RMTI	Mon, Mar 3, 2003	7.48	7.70	6.60	7.48
1240	NASDAQ	RMTI	Fri, Feb 28, 2003	8.14	8.14	7.59	7.59
1239	NASDAQ	RMTI	Thu, Feb 27, 2003	8.80	9.13	8.14	8.25
1238	NASDAQ	RMTI	Wed, Feb 26, 2003	9.35	9.35	9.35	9.35
1237	NASDAQ	RMTI	Tue, Feb 25, 2003	9.46	9.46	8.80	8.80
1236	NASDAQ	RMTI	Mon, Feb 24, 2003	8.58	8.58	8.58	8.58
1235	NASDAQ	RMTI	Fri, Feb 21, 2003	9.13	9.13	9.02	9.13
1234	NASDAQ	RMTI	Thu, Feb 20, 2003	9.46	9.68	9.35	9.35
1233	NASDAQ	RMTI	Wed, Feb 19, 2003	9.24	9.46	9.24	9.24
1232	NASDAQ	RMTI	Tue, Feb 18, 2003	9.46	9.79	9.35	9.46
1231	NASDAQ	RMTI	Fri, Feb 14, 2003	9.13	9.13	9.13	9.13
1230	NASDAQ	RMTI	Thu, Feb 13, 2003	8.91	8.91	8.47	8.47
1229	NASDAQ	RMTI	Wed, Feb 12, 2003	8.80	8.91	8.80	8.91
1228	NASDAQ	RMTI	Fri, Feb 7, 2003	8.69	9.79	8.58	9.79
1227	NASDAQ	RMTI	Thu, Feb 6, 2003	9.79	9.90	7.59	8.91
1226	NASDAQ	RMTI	Wed, Feb 5, 2003	9.57	9.90	9.46	9.79
1225	NASDAQ	RMTI	Tue, Feb 4, 2003	8.58	9.46	8.58	9.46
1224	NASDAQ	RMTI	Mon, Feb 3, 2003	6.16	9.46	6.16	8.25
1223	NASDAQ	RMTI	Thu, Jan 30, 2003	6.93	6.93	6.93	6.93
1222	NASDAQ	RMTI	Wed, Jan 29, 2003	7.70	7.70	6.49	6.93
1221	NASDAQ	RMTI	Tue, Jan 28, 2003	8.58	9.35	7.70	7.70
1220	NASDAQ	RMTI	Mon, Jan 27, 2003	9.24	9.24	7.70	8.25
1219	NASDAQ	RMTI	Fri, Jan 24, 2003	9.90	9.90	8.58	9.24
1218	NASDAQ	RMTI	Thu, Jan 23, 2003	9.90	10.12	9.79	9.90
1217	NASDAQ	RMTI	Wed, Jan 22, 2003	9.90	10.34	9.90	9.90
1216	NASDAQ	RMTI	Tue, Jan 21, 2003	9.79	10.01	9.79	10.01
1215	NASDAQ	RMTI	Fri, Jan 17, 2003	9.46	9.79	8.69	9.35
1214	NASDAQ	RMTI	Thu, Jan 16, 2003	8.03	9.35	8.03	8.80
1213	NASDAQ	RMTI	Wed, Jan 15, 2003	6.38	7.92	6.38	7.92
1212	NASDAQ	RMTI	Tue, Jan 14, 2003	6.05	7.04	6.05	6.93
1211	NASDAQ	RMTI	Mon, Jan 13, 2003	5.94	6.38	5.94	6.38
1210	NASDAQ	RMTI	Fri, Jan 10, 2003	5.94	5.94	5.83	5.94
1209	NASDAQ	RMTI	Thu, Jan 9, 2003	5.83	5.94	5.39	5.94
1208	NASDAQ	RMTI	Wed, Jan 8, 2003	5.39	5.83	5.06	5.72
1207	NASDAQ	RMTI	Tue, Jan 7, 2003	5.50	5.50	5.17	5.17
1206	NASDAQ	RMTI	Mon, Jan 6, 2003	4.95	5.50	4.84	5.50
1205	NASDAQ	RMTI	Fri, Jan 3, 2003	6.05	6.05	4.62	4.84
1204	NASDAQ	RMTI	Thu, Jan 2, 2003	7.04	7.48	4.95	5.50
1203	NASDAQ	RMTI	Tue, Dec 31, 2002	5.61	7.48	4.73	6.49
1202	NASDAQ	RMTI	Mon, Dec 30, 2002	6.60	6.71	4.95	5.61
1201	NASDAQ	RMTI	Fri, Dec 27, 2002	6.16	6.71	6.16	6.71
1200	NASDAQ	RMTI	Thu, Dec 26, 2002	6.05	6.49	6.05	6.49
1199	NASDAQ	RMTI	Tue, Dec 24, 2002	5.94	5.94	5.72	5.72
1198	NASDAQ	RMTI	Mon, Dec 23, 2002	6.82	7.04	5.50	5.50
1197	NASDAQ	RMTI	Fri, Dec 20, 2002	5.50	6.38	5.50	6.05
1196	NASDAQ	RMTI	Thu, Dec 19, 2002	5.28	6.82	5.28	6.05
1195	NASDAQ	RMTI	Wed, Dec 18, 2002	6.05	6.38	5.28	6.27
1194	NASDAQ	RMTI	Tue, Dec 17, 2002	6.16	6.71	6.16	6.38
1193	NASDAQ	RMTI	Mon, Dec 16, 2002	5.83	6.49	4.84	6.05
1192	NASDAQ	RMTI	Fri, Dec 13, 2002	6.16	6.49	5.83	6.05
1191	NASDAQ	RMTI	Thu, Dec 12, 2002	5.94	6.49	5.94	6.49
1190	NASDAQ	RMTI	Wed, Dec 11, 2002	6.71	6.71	6.38	6.38
1189	NASDAQ	RMTI	Mon, Dec 9, 2002	7.37	7.37	6.60	6.60
1188	NASDAQ	RMTI	Thu, Dec 5, 2002	7.26	7.37	7.15	7.37
1187	NASDAQ	RMTI	Wed, Dec 4, 2002	7.15	7.48	6.27	7.37
1186	NASDAQ	RMTI	Tue, Dec 3, 2002	6.27	6.93	6.05	6.60
1185	NASDAQ	RMTI	Mon, Dec 2, 2002	6.60	6.93	6.60	6.93
1184	NASDAQ	RMTI	Fri, Nov 29, 2002	6.49	7.48	6.38	6.93
1183	NASDAQ	RMTI	Wed, Nov 27, 2002	7.37	8.47	6.49	6.49
1182	NASDAQ	RMTI	Tue, Nov 26, 2002	8.14	8.36	6.27	7.04
1181	NASDAQ	RMTI	Mon, Nov 25, 2002	6.05	7.26	6.05	7.26
1180	NASDAQ	RMTI	Fri, Nov 22, 2002	6.71	6.71	6.16	6.49
1179	NASDAQ	RMTI	Thu, Nov 21, 2002	6.27	7.15	6.16	6.60
1178	NASDAQ	RMTI	Wed, Nov 20, 2002	7.04	7.15	6.05	6.60
1177	NASDAQ	RMTI	Tue, Nov 19, 2002	7.37	7.37	7.04	7.04
1176	NASDAQ	RMTI	Mon, Nov 18, 2002	7.04	7.37	7.04	7.26
1175	NASDAQ	RMTI	Fri, Nov 15, 2002	6.60	7.15	6.05	7.04
1174	NASDAQ	RMTI	Thu, Nov 14, 2002	7.37	7.37	6.60	7.37
1173	NASDAQ	RMTI	Wed, Nov 13, 2002	6.93	6.93	6.05	6.49
1172	NASDAQ	RMTI	Tue, Nov 12, 2002	7.26	7.26	7.26	7.26
1171	NASDAQ	RMTI	Mon, Nov 11, 2002	7.15	7.70	6.93	7.37
1170	NASDAQ	RMTI	Fri, Nov 8, 2002	7.70	7.70	6.60	7.15
1169	NASDAQ	RMTI	Thu, Nov 7, 2002	7.59	7.92	6.49	7.92
1168	NASDAQ	RMTI	Wed, Nov 6, 2002	8.80	9.90	6.16	7.59
1167	NASDAQ	RMTI	Tue, Nov 5, 2002	7.26	7.59	5.72	5.72
1166	NASDAQ	RMTI	Mon, Nov 4, 2002	6.93	7.26	6.93	7.26
1165	NASDAQ	RMTI	Fri, Nov 1, 2002	7.48	7.48	6.60	6.93
1164	NASDAQ	RMTI	Thu, Oct 31, 2002	6.60	8.25	6.05	7.37
1163	NASDAQ	RMTI	Wed, Oct 30, 2002	6.71	6.71	6.60	6.71
1162	NASDAQ	RMTI	Tue, Oct 29, 2002	7.04	7.15	6.82	7.04
1161	NASDAQ	RMTI	Mon, Oct 28, 2002	7.15	7.15	7.15	7.15
1160	NASDAQ	RMTI	Fri, Oct 25, 2002	6.82	8.80	6.71	7.70
1159	NASDAQ	RMTI	Thu, Oct 24, 2002	6.49	6.82	6.49	6.71
1158	NASDAQ	RMTI	Wed, Oct 23, 2002	6.27	6.93	6.27	6.93
1157	NASDAQ	RMTI	Tue, Oct 22, 2002	6.60	7.37	6.27	7.15
1156	NASDAQ	RMTI	Mon, Oct 21, 2002	7.59	7.59	7.37	7.37
1155	NASDAQ	RMTI	Fri, Oct 18, 2002	6.60	8.25	6.60	7.37
1154	NASDAQ	RMTI	Thu, Oct 17, 2002	7.59	7.59	7.59	7.59
1153	NASDAQ	RMTI	Wed, Oct 16, 2002	6.60	7.81	6.60	7.59
1152	NASDAQ	RMTI	Tue, Oct 15, 2002	7.70	7.70	7.70	7.70
1151	NASDAQ	RMTI	Mon, Oct 14, 2002	6.60	7.70	6.49	7.04
1150	NASDAQ	RMTI	Fri, Oct 11, 2002	7.15	7.92	6.60	6.93
1149	NASDAQ	RMTI	Thu, Oct 10, 2002	7.15	7.70	7.15	7.59
1148	NASDAQ	RMTI	Wed, Oct 9, 2002	7.37	7.81	7.15	7.59
1147	NASDAQ	RMTI	Tue, Oct 8, 2002	7.59	7.81	7.15	7.48
1146	NASDAQ	RMTI	Mon, Oct 7, 2002	7.37	8.47	7.15	7.15
1145	NASDAQ	RMTI	Fri, Oct 4, 2002	8.80	9.90	7.37	8.47
1144	NASDAQ	RMTI	Thu, Oct 3, 2002	6.71	9.35	4.62	9.24
1143	NASDAQ	RMTI	Wed, Oct 2, 2002	6.93	7.04	6.82	6.82
1142	NASDAQ	RMTI	Tue, Oct 1, 2002	7.26	7.59	6.71	7.37
1141	NASDAQ	RMTI	Mon, Sep 30, 2002	8.69	8.69	6.60	7.92
1140	NASDAQ	RMTI	Fri, Sep 27, 2002	7.70	8.69	7.15	8.36
1139	NASDAQ	RMTI	Thu, Sep 26, 2002	8.47	9.35	7.70	8.58
1138	NASDAQ	RMTI	Wed, Sep 25, 2002	9.13	9.13	8.03	8.36
1137	NASDAQ	RMTI	Tue, Sep 24, 2002	9.79	10.12	8.14	9.02
1136	NASDAQ	RMTI	Mon, Sep 23, 2002	9.46	9.90	8.14	9.68
1135	NASDAQ	RMTI	Fri, Sep 20, 2002	8.47	8.80	8.47	8.80
1134	NASDAQ	RMTI	Thu, Sep 19, 2002	8.69	9.46	8.25	8.69
1133	NASDAQ	RMTI	Wed, Sep 18, 2002	9.35	9.68	8.47	8.69
1132	NASDAQ	RMTI	Tue, Sep 17, 2002	9.90	11.55	9.35	11.55
1131	NASDAQ	RMTI	Mon, Sep 16, 2002	9.68	9.68	9.35	9.68
1130	NASDAQ	RMTI	Fri, Sep 13, 2002	10.67	10.67	9.35	9.90
1129	NASDAQ	RMTI	Thu, Sep 12, 2002	10.34	10.78	9.90	10.56
1128	NASDAQ	RMTI	Tue, Sep 10, 2002	11.11	11.66	11.11	11.11
1127	NASDAQ	RMTI	Mon, Sep 9, 2002	10.45	11.33	10.23	10.89
1126	NASDAQ	RMTI	Fri, Sep 6, 2002	10.56	11.00	10.34	10.45
1125	NASDAQ	RMTI	Thu, Sep 5, 2002	12.65	12.76	9.90	11.11
1124	NASDAQ	RMTI	Wed, Sep 4, 2002	11.88	12.10	11.55	11.88
1123	NASDAQ	RMTI	Tue, Sep 3, 2002	9.68	12.65	9.57	11.99
1122	NASDAQ	RMTI	Fri, Aug 30, 2002	9.02	10.01	9.02	9.57
1121	NASDAQ	RMTI	Thu, Aug 29, 2002	7.59	8.80	7.48	8.80
1120	NASDAQ	RMTI	Wed, Aug 28, 2002	8.36	8.36	7.37	7.70
1119	NASDAQ	RMTI	Tue, Aug 27, 2002	6.71	10.12	6.60	8.25
1118	NASDAQ	RMTI	Mon, Aug 26, 2002	8.25	8.25	6.49	7.70
1117	NASDAQ	RMTI	Fri, Aug 23, 2002	8.69	8.80	7.26	8.47
1116	NASDAQ	RMTI	Thu, Aug 22, 2002	9.35	9.57	9.24	9.24
1115	NASDAQ	RMTI	Wed, Aug 21, 2002	8.80	9.35	8.80	9.35
1114	NASDAQ	RMTI	Tue, Aug 20, 2002	8.69	8.80	8.69	8.80
1113	NASDAQ	RMTI	Mon, Aug 19, 2002	8.80	8.80	7.70	8.80
1112	NASDAQ	RMTI	Fri, Aug 16, 2002	9.02	9.46	8.69	9.02
1111	NASDAQ	RMTI	Thu, Aug 15, 2002	9.90	10.12	8.25	9.35
1110	NASDAQ	RMTI	Wed, Aug 14, 2002	10.56	11.22	10.45	10.45
1109	NASDAQ	RMTI	Tue, Aug 13, 2002	11.00	11.00	10.45	10.45
1108	NASDAQ	RMTI	Fri, Aug 9, 2002	11.00	11.00	9.46	11.00
1107	NASDAQ	RMTI	Thu, Aug 8, 2002	10.56	11.00	10.56	11.00
1106	NASDAQ	RMTI	Wed, Aug 7, 2002	11.00	11.00	9.68	10.56
1105	NASDAQ	RMTI	Tue, Aug 6, 2002	11.00	11.22	10.67	11.11
1104	NASDAQ	RMTI	Mon, Aug 5, 2002	10.67	11.22	10.45	11.00
1103	NASDAQ	RMTI	Fri, Aug 2, 2002	9.57	11.00	8.80	11.00
1102	NASDAQ	RMTI	Thu, Aug 1, 2002	9.57	10.12	8.80	10.12
1101	NASDAQ	RMTI	Wed, Jul 31, 2002	9.79	11.44	9.57	10.23
1100	NASDAQ	RMTI	Tue, Jul 30, 2002	11.44	11.44	9.35	11.33
1099	NASDAQ	RMTI	Mon, Jul 29, 2002	10.12	12.65	9.35	11.33
1098	NASDAQ	RMTI	Fri, Jul 26, 2002	11.77	11.77	11.77	11.77
1097	NASDAQ	RMTI	Thu, Jul 25, 2002	10.45	10.45	10.45	10.45
1096	NASDAQ	RMTI	Wed, Jul 24, 2002	11.55	11.55	11.33	11.55
1095	NASDAQ	RMTI	Tue, Jul 23, 2002	10.89	11.55	10.89	11.00
1094	NASDAQ	RMTI	Mon, Jul 22, 2002	10.45	10.78	8.80	9.35
1093	NASDAQ	RMTI	Fri, Jul 19, 2002	10.45	10.89	9.35	9.90
1092	NASDAQ	RMTI	Wed, Jul 17, 2002	9.90	11.00	9.90	11.00
1091	NASDAQ	RMTI	Tue, Jul 16, 2002	10.45	10.78	9.68	10.78
1090	NASDAQ	RMTI	Mon, Jul 15, 2002	11.55	11.55	10.89	10.89
1089	NASDAQ	RMTI	Fri, Jul 12, 2002	11.55	12.10	11.55	11.88
1088	NASDAQ	RMTI	Thu, Jul 11, 2002	11.00	12.10	10.89	12.10
1087	NASDAQ	RMTI	Wed, Jul 10, 2002	11.44	12.98	10.89	12.65
1086	NASDAQ	RMTI	Tue, Jul 9, 2002	12.10	12.10	11.00	11.22
1085	NASDAQ	RMTI	Mon, Jul 8, 2002	12.76	12.76	12.10	12.10
1084	NASDAQ	RMTI	Fri, Jul 5, 2002	12.98	12.98	12.98	12.98
1083	NASDAQ	RMTI	Wed, Jul 3, 2002	12.54	12.87	12.54	12.87
1082	NASDAQ	RMTI	Tue, Jul 2, 2002	12.98	13.09	11.00	12.43
1081	NASDAQ	RMTI	Mon, Jul 1, 2002	13.31	13.31	13.31	13.31
1080	NASDAQ	RMTI	Fri, Jun 28, 2002	14.08	14.08	11.44	13.20
1079	NASDAQ	RMTI	Thu, Jun 27, 2002	14.63	14.63	13.75	13.97
1078	NASDAQ	RMTI	Wed, Jun 26, 2002	14.63	15.07	14.63	14.74
1077	NASDAQ	RMTI	Tue, Jun 25, 2002	14.74	14.74	14.52	14.63
1076	NASDAQ	RMTI	Mon, Jun 24, 2002	14.19	14.85	14.19	14.85
1075	NASDAQ	RMTI	Fri, Jun 21, 2002	12.54	14.96	12.54	14.30
1074	NASDAQ	RMTI	Thu, Jun 20, 2002	14.85	15.51	12.65	13.20
1073	NASDAQ	RMTI	Wed, Jun 19, 2002	14.85	14.85	14.74	14.85
1072	NASDAQ	RMTI	Tue, Jun 18, 2002	14.85	15.07	14.30	15.07
1071	NASDAQ	RMTI	Mon, Jun 17, 2002	14.08	14.41	14.08	14.30
1070	NASDAQ	RMTI	Fri, Jun 14, 2002	12.76	14.08	12.65	14.08
1069	NASDAQ	RMTI	Thu, Jun 13, 2002	12.87	13.86	12.76	13.53
1068	NASDAQ	RMTI	Wed, Jun 12, 2002	13.09	13.86	12.10	12.87
1067	NASDAQ	RMTI	Tue, Jun 11, 2002	13.86	13.97	13.09	13.97
1066	NASDAQ	RMTI	Mon, Jun 10, 2002	15.40	15.40	13.09	14.19
1065	NASDAQ	RMTI	Fri, Jun 7, 2002	15.62	15.62	15.29	15.40
1064	NASDAQ	RMTI	Thu, Jun 6, 2002	16.06	16.17	16.06	16.17
1063	NASDAQ	RMTI	Wed, Jun 5, 2002	15.40	16.28	14.74	15.40
1062	NASDAQ	RMTI	Tue, Jun 4, 2002	15.84	16.17	14.08	15.29
1061	NASDAQ	RMTI	Mon, Jun 3, 2002	16.28	16.28	15.84	16.17
1060	NASDAQ	RMTI	Fri, May 31, 2002	15.95	16.39	15.40	16.39
1059	NASDAQ	RMTI	Thu, May 30, 2002	16.50	16.50	15.40	15.95
1058	NASDAQ	RMTI	Wed, May 29, 2002	16.50	17.16	16.39	17.05
1057	NASDAQ	RMTI	Tue, May 28, 2002	16.50	16.50	16.50	16.50
1056	NASDAQ	RMTI	Fri, May 24, 2002	17.27	17.27	16.39	16.50
1055	NASDAQ	RMTI	Thu, May 23, 2002	17.16	17.27	16.28	16.50
1054	NASDAQ	RMTI	Wed, May 22, 2002	16.83	18.70	15.40	16.39
1053	NASDAQ	RMTI	Tue, May 21, 2002	17.38	17.60	16.39	16.83
1052	NASDAQ	RMTI	Mon, May 20, 2002	16.83	17.38	15.84	17.27
1051	NASDAQ	RMTI	Fri, May 17, 2002	19.47	19.69	15.40	16.83
1050	NASDAQ	RMTI	Thu, May 16, 2002	18.92	19.47	18.70	18.70
1049	NASDAQ	RMTI	Wed, May 15, 2002	17.38	18.92	17.38	18.70
1048	NASDAQ	RMTI	Tue, May 14, 2002	18.26	19.80	16.83	17.71
1047	NASDAQ	RMTI	Mon, May 13, 2002	18.92	20.13	17.38	18.81
1046	NASDAQ	RMTI	Fri, May 10, 2002	19.25	19.25	18.15	19.03
1045	NASDAQ	RMTI	Thu, May 9, 2002	21.67	21.89	17.16	19.47
1044	NASDAQ	RMTI	Wed, May 8, 2002	20.57	23.10	20.24	22.44
1043	NASDAQ	RMTI	Tue, May 7, 2002	21.45	21.45	17.93	20.02
1042	NASDAQ	RMTI	Mon, May 6, 2002	20.46	20.46	19.80	20.35
1041	NASDAQ	RMTI	Fri, May 3, 2002	17.60	22.77	17.60	20.35
1040	NASDAQ	RMTI	Thu, May 2, 2002	19.80	19.80	17.05	17.82
1039	NASDAQ	RMTI	Wed, May 1, 2002	18.92	20.57	18.70	19.80
1038	NASDAQ	RMTI	Tue, Apr 30, 2002	17.60	20.90	17.60	18.70
1037	NASDAQ	RMTI	Mon, Apr 29, 2002	23.43	23.43	17.05	17.60
1036	NASDAQ	RMTI	Fri, Apr 26, 2002	24.53	24.75	23.32	24.64
1035	NASDAQ	RMTI	Thu, Apr 25, 2002	24.20	26.29	24.20	24.64
1034	NASDAQ	RMTI	Wed, Apr 24, 2002	25.41	28.49	24.09	24.31
1033	NASDAQ	RMTI	Tue, Apr 23, 2002	26.95	28.16	25.30	25.96
1032	NASDAQ	RMTI	Mon, Apr 22, 2002	29.48	29.70	26.51	26.95
1031	NASDAQ	RMTI	Fri, Apr 19, 2002	27.50	28.27	26.51	28.27
1030	NASDAQ	RMTI	Thu, Apr 18, 2002	25.30	29.04	25.30	26.95
1029	NASDAQ	RMTI	Wed, Apr 17, 2002	24.64	25.19	24.53	25.19
1028	NASDAQ	RMTI	Tue, Apr 16, 2002	24.75	25.30	23.98	25.30
1027	NASDAQ	RMTI	Mon, Apr 15, 2002	25.63	25.85	24.53	24.97
1026	NASDAQ	RMTI	Fri, Apr 12, 2002	26.18	26.18	24.31	24.31
1025	NASDAQ	RMTI	Thu, Apr 11, 2002	25.30	26.29	25.08	26.18
1024	NASDAQ	RMTI	Wed, Apr 10, 2002	25.41	26.40	24.20	25.74
1023	NASDAQ	RMTI	Tue, Apr 9, 2002	26.51	26.51	25.30	26.29
1022	NASDAQ	RMTI	Mon, Apr 8, 2002	26.51	27.50	24.97	25.85
1021	NASDAQ	RMTI	Fri, Apr 5, 2002	27.50	27.94	25.41	27.50
1020	NASDAQ	RMTI	Thu, Apr 4, 2002	26.84	28.16	26.84	28.16
1019	NASDAQ	RMTI	Wed, Apr 3, 2002	27.50	28.05	26.62	27.06
1018	NASDAQ	RMTI	Tue, Apr 2, 2002	27.50	28.82	27.50	27.50
1017	NASDAQ	RMTI	Mon, Apr 1, 2002	26.73	29.92	25.96	27.39
1016	NASDAQ	RMTI	Thu, Mar 28, 2002	25.63	26.73	25.52	26.73
1015	NASDAQ	RMTI	Wed, Mar 27, 2002	25.85	25.85	24.75	25.08
1014	NASDAQ	RMTI	Tue, Mar 26, 2002	27.50	27.50	25.41	26.29
1013	NASDAQ	RMTI	Mon, Mar 25, 2002	27.50	28.60	25.96	26.84
1012	NASDAQ	RMTI	Fri, Mar 22, 2002	28.05	28.05	25.52	27.39
1011	NASDAQ	RMTI	Thu, Mar 21, 2002	27.28	29.70	26.95	28.05
1010	NASDAQ	RMTI	Wed, Mar 20, 2002	27.83	30.69	27.72	27.72
1009	NASDAQ	RMTI	Tue, Mar 19, 2002	30.25	34.98	28.82	31.24
1008	NASDAQ	RMTI	Mon, Mar 18, 2002	26.84	32.89	26.51	30.36
1007	NASDAQ	RMTI	Fri, Mar 15, 2002	25.41	27.28	25.41	26.95
1006	NASDAQ	RMTI	Thu, Mar 14, 2002	26.40	27.39	25.85	26.18
1005	NASDAQ	RMTI	Wed, Mar 13, 2002	25.08	25.85	24.20	25.74
1004	NASDAQ	RMTI	Tue, Mar 12, 2002	25.30	26.40	23.10	24.20
1003	NASDAQ	RMTI	Mon, Mar 11, 2002	23.65	25.08	22.55	24.20
1002	NASDAQ	RMTI	Fri, Mar 8, 2002	24.97	26.18	22.55	23.98
1001	NASDAQ	RMTI	Thu, Mar 7, 2002	24.64	27.39	24.20	24.75
1000	NASDAQ	RMTI	Wed, Mar 6, 2002	22.66	24.75	22.55	24.42
999	NASDAQ	RMTI	Tue, Mar 5, 2002	21.56	23.65	21.01	23.32
998	NASDAQ	RMTI	Mon, Mar 4, 2002	22.88	24.75	22.77	23.98
997	NASDAQ	RMTI	Fri, Mar 1, 2002	18.81	25.08	18.81	22.11
996	NASDAQ	RMTI	Thu, Feb 28, 2002	18.48	19.80	18.48	19.80
995	NASDAQ	RMTI	Wed, Feb 27, 2002	19.03	19.25	19.03	19.25
994	NASDAQ	RMTI	Tue, Feb 26, 2002	18.37	19.80	18.37	19.25
993	NASDAQ	RMTI	Mon, Feb 25, 2002	19.47	19.47	19.47	19.47
992	NASDAQ	RMTI	Fri, Feb 22, 2002	18.70	19.69	18.26	18.70
991	NASDAQ	RMTI	Thu, Feb 21, 2002	18.15	18.70	18.15	18.70
990	NASDAQ	RMTI	Wed, Feb 20, 2002	17.71	18.48	17.71	18.15
989	NASDAQ	RMTI	Tue, Feb 19, 2002	17.71	19.25	17.05	19.25
988	NASDAQ	RMTI	Fri, Feb 15, 2002	18.70	18.70	17.60	18.15
987	NASDAQ	RMTI	Thu, Feb 14, 2002	17.38	18.70	16.61	18.70
986	NASDAQ	RMTI	Wed, Feb 13, 2002	18.70	18.70	16.50	18.15
985	NASDAQ	RMTI	Tue, Feb 12, 2002	19.36	19.80	17.60	18.59
984	NASDAQ	RMTI	Mon, Feb 11, 2002	19.91	20.13	18.70	18.70
983	NASDAQ	RMTI	Fri, Feb 8, 2002	20.90	20.90	19.47	20.35
982	NASDAQ	RMTI	Thu, Feb 7, 2002	18.15	20.90	18.15	19.80
981	NASDAQ	RMTI	Wed, Feb 6, 2002	16.06	20.35	15.95	20.35
980	NASDAQ	RMTI	Tue, Feb 5, 2002	19.25	20.35	18.92	20.13
979	NASDAQ	RMTI	Mon, Feb 4, 2002	20.79	20.79	18.70	18.70
978	NASDAQ	RMTI	Fri, Feb 1, 2002	19.91	20.57	18.48	20.35
977	NASDAQ	RMTI	Thu, Jan 31, 2002	18.04	20.79	16.72	19.80
976	NASDAQ	RMTI	Wed, Jan 30, 2002	17.16	18.70	16.50	18.15
975	NASDAQ	RMTI	Tue, Jan 29, 2002	18.81	18.81	15.51	16.61
974	NASDAQ	RMTI	Mon, Jan 28, 2002	19.36	19.69	19.36	19.69
973	NASDAQ	RMTI	Fri, Jan 25, 2002	19.80	19.80	19.47	19.80
972	NASDAQ	RMTI	Thu, Jan 24, 2002	20.68	20.68	19.69	20.24
971	NASDAQ	RMTI	Wed, Jan 23, 2002	19.58	20.02	19.58	20.02
970	NASDAQ	RMTI	Tue, Jan 22, 2002	20.57	21.34	19.47	20.02
969	NASDAQ	RMTI	Fri, Jan 18, 2002	19.25	20.79	19.25	20.24
968	NASDAQ	RMTI	Thu, Jan 17, 2002	19.80	20.35	18.70	20.35
967	NASDAQ	RMTI	Wed, Jan 16, 2002	21.23	21.23	18.70	19.47
966	NASDAQ	RMTI	Tue, Jan 15, 2002	20.90	23.10	18.70	20.90
965	NASDAQ	RMTI	Mon, Jan 14, 2002	18.48	19.80	16.61	19.80
964	NASDAQ	RMTI	Fri, Jan 11, 2002	17.38	19.80	17.38	18.70
963	NASDAQ	RMTI	Thu, Jan 10, 2002	17.38	17.49	15.07	16.50
962	NASDAQ	RMTI	Wed, Jan 9, 2002	16.50	17.38	15.40	17.38
961	NASDAQ	RMTI	Tue, Jan 8, 2002	15.95	16.50	15.95	16.50
960	NASDAQ	RMTI	Mon, Jan 7, 2002	15.40	15.40	15.40	15.40
959	NASDAQ	RMTI	Fri, Jan 4, 2002	15.95	16.50	15.84	16.50
958	NASDAQ	RMTI	Thu, Jan 3, 2002	15.95	16.72	14.96	16.50
957	NASDAQ	RMTI	Mon, Dec 31, 2001	15.40	16.28	13.86	15.40
956	NASDAQ	RMTI	Fri, Dec 28, 2001	15.62	15.95	13.86	15.95
955	NASDAQ	RMTI	Thu, Dec 27, 2001	15.95	15.95	15.95	15.95
954	NASDAQ	RMTI	Wed, Dec 26, 2001	15.62	16.28	15.62	16.28
953	NASDAQ	RMTI	Mon, Dec 24, 2001	15.40	16.17	15.29	15.84
952	NASDAQ	RMTI	Fri, Dec 21, 2001	15.51	15.51	14.52	15.40
951	NASDAQ	RMTI	Thu, Dec 20, 2001	15.40	15.95	15.40	15.95
950	NASDAQ	RMTI	Wed, Dec 19, 2001	17.49	17.60	15.29	15.40
949	NASDAQ	RMTI	Tue, Dec 18, 2001	17.60	17.60	17.05	17.05
948	NASDAQ	RMTI	Mon, Dec 17, 2001	16.39	17.60	16.39	16.50
947	NASDAQ	RMTI	Fri, Dec 14, 2001	17.60	18.59	16.61	16.61
946	NASDAQ	RMTI	Thu, Dec 13, 2001	17.38	17.82	16.83	17.82
945	NASDAQ	RMTI	Wed, Dec 12, 2001	16.50	17.38	16.39	17.27
944	NASDAQ	RMTI	Tue, Dec 11, 2001	17.05	18.15	16.28	17.60
943	NASDAQ	RMTI	Mon, Dec 10, 2001	17.60	17.60	16.39	16.39
942	NASDAQ	RMTI	Fri, Dec 7, 2001	16.61	18.59	16.61	17.60
941	NASDAQ	RMTI	Thu, Dec 6, 2001	17.60	18.59	16.61	17.71
940	NASDAQ	RMTI	Wed, Dec 5, 2001	19.58	19.58	15.95	18.04
939	NASDAQ	RMTI	Tue, Dec 4, 2001	15.51	19.69	14.63	19.25
938	NASDAQ	RMTI	Mon, Dec 3, 2001	14.08	15.95	13.20	15.95
937	NASDAQ	RMTI	Fri, Nov 30, 2001	12.43	13.75	12.43	13.75
936	NASDAQ	RMTI	Thu, Nov 29, 2001	10.89	12.32	10.89	12.32
935	NASDAQ	RMTI	Wed, Nov 28, 2001	9.90	10.23	9.90	10.23
934	NASDAQ	RMTI	Tue, Nov 27, 2001	9.90	11.00	9.90	11.00
933	NASDAQ	RMTI	Mon, Nov 26, 2001	11.00	11.00	9.90	9.90
932	NASDAQ	RMTI	Fri, Nov 23, 2001	11.00	11.00	11.00	11.00
931	NASDAQ	RMTI	Wed, Nov 21, 2001	11.55	11.55	11.00	11.00
930	NASDAQ	RMTI	Tue, Nov 20, 2001	10.89	11.00	10.89	11.00
929	NASDAQ	RMTI	Mon, Nov 19, 2001	10.45	11.00	10.45	11.00
928	NASDAQ	RMTI	Fri, Nov 16, 2001	9.90	9.90	9.90	9.90
927	NASDAQ	RMTI	Thu, Nov 15, 2001	9.57	9.57	8.03	8.03
926	NASDAQ	RMTI	Wed, Nov 14, 2001	9.90	9.90	9.02	9.35
925	NASDAQ	RMTI	Tue, Nov 13, 2001	11.00	11.00	11.00	11.00
924	NASDAQ	RMTI	Mon, Nov 12, 2001	9.90	9.90	9.46	9.46
923	NASDAQ	RMTI	Fri, Nov 9, 2001	10.45	11.00	10.34	11.00
922	NASDAQ	RMTI	Wed, Nov 7, 2001	11.55	11.55	10.56	10.56
921	NASDAQ	RMTI	Mon, Nov 5, 2001	12.98	12.98	12.10	12.10
920	NASDAQ	RMTI	Fri, Nov 2, 2001	11.00	13.09	11.00	11.88
919	NASDAQ	RMTI	Thu, Nov 1, 2001	12.32	12.32	11.00	11.00
918	NASDAQ	RMTI	Wed, Oct 31, 2001	11.99	11.99	11.55	11.99
917	NASDAQ	RMTI	Tue, Oct 30, 2001	11.00	11.00	11.00	11.00
916	NASDAQ	RMTI	Mon, Oct 29, 2001	11.33	11.88	11.00	11.00
915	NASDAQ	RMTI	Fri, Oct 26, 2001	11.11	11.22	11.11	11.11
914	NASDAQ	RMTI	Thu, Oct 25, 2001	9.46	11.11	9.46	10.78
913	NASDAQ	RMTI	Mon, Oct 22, 2001	9.68	9.90	8.80	9.35
912	NASDAQ	RMTI	Thu, Oct 18, 2001	9.90	9.90	9.68	9.90
911	NASDAQ	RMTI	Wed, Oct 17, 2001	11.55	11.55	11.00	11.00
910	NASDAQ	RMTI	Tue, Oct 16, 2001	9.02	11.00	9.02	11.00
909	NASDAQ	RMTI	Fri, Oct 12, 2001	8.58	8.69	8.58	8.58
908	NASDAQ	RMTI	Thu, Oct 11, 2001	7.70	7.70	7.70	7.70
907	NASDAQ	RMTI	Wed, Oct 10, 2001	7.48	8.03	6.49	8.03
906	NASDAQ	RMTI	Tue, Oct 9, 2001	7.59	7.81	7.48	7.48
905	NASDAQ	RMTI	Mon, Oct 8, 2001	9.02	9.02	7.59	7.59
904	NASDAQ	RMTI	Fri, Oct 5, 2001	10.34	10.34	9.79	9.79
903	NASDAQ	RMTI	Thu, Oct 4, 2001	9.02	13.20	9.02	10.34
902	NASDAQ	RMTI	Wed, Oct 3, 2001	8.36	9.46	8.36	9.35
901	NASDAQ	RMTI	Mon, Oct 1, 2001	7.37	7.37	7.37	7.37
900	NASDAQ	RMTI	Fri, Sep 28, 2001	8.47	8.47	7.70	7.70
899	NASDAQ	RMTI	Thu, Sep 27, 2001	7.70	7.70	7.70	7.70
898	NASDAQ	RMTI	Wed, Sep 26, 2001	7.81	7.81	7.70	7.70
897	NASDAQ	RMTI	Tue, Sep 25, 2001	8.47	8.91	7.59	8.47
896	NASDAQ	RMTI	Mon, Sep 24, 2001	8.47	8.80	8.47	8.80
895	NASDAQ	RMTI	Thu, Sep 20, 2001	8.58	9.90	8.58	9.13
894	NASDAQ	RMTI	Wed, Sep 19, 2001	9.02	9.02	8.58	8.58
893	NASDAQ	RMTI	Tue, Sep 18, 2001	9.90	10.23	8.80	10.23
892	NASDAQ	RMTI	Mon, Sep 17, 2001	10.23	10.23	10.23	10.23
891	NASDAQ	RMTI	Mon, Sep 10, 2001	11.33	11.55	9.68	10.23
890	NASDAQ	RMTI	Fri, Sep 7, 2001	12.98	12.98	10.23	10.78
889	NASDAQ	RMTI	Thu, Sep 6, 2001	12.98	13.97	12.98	13.75
888	NASDAQ	RMTI	Wed, Sep 5, 2001	11.55	14.30	11.55	13.86
887	NASDAQ	RMTI	Tue, Sep 4, 2001	11.55	12.21	11.55	12.21
886	NASDAQ	RMTI	Fri, Aug 31, 2001	9.90	11.55	9.90	11.55
885	NASDAQ	RMTI	Thu, Aug 30, 2001	10.45	11.44	10.45	11.44
884	NASDAQ	RMTI	Wed, Aug 29, 2001	10.34	11.55	10.23	11.55
883	NASDAQ	RMTI	Tue, Aug 28, 2001	9.79	9.79	9.79	9.79
882	NASDAQ	RMTI	Mon, Aug 27, 2001	10.56	10.56	9.35	9.68
881	NASDAQ	RMTI	Fri, Aug 24, 2001	10.67	11.00	10.67	11.00
880	NASDAQ	RMTI	Thu, Aug 23, 2001	11.11	11.99	9.90	11.00
879	NASDAQ	RMTI	Wed, Aug 22, 2001	12.76	12.76	11.00	11.88
878	NASDAQ	RMTI	Tue, Aug 21, 2001	12.76	12.76	12.76	12.76
877	NASDAQ	RMTI	Mon, Aug 20, 2001	12.87	12.87	12.87	12.87
876	NASDAQ	RMTI	Fri, Aug 17, 2001	12.43	12.54	11.99	12.54
875	NASDAQ	RMTI	Wed, Aug 15, 2001	12.54	12.54	12.21	12.21
874	NASDAQ	RMTI	Tue, Aug 14, 2001	12.65	12.87	12.54	12.65
873	NASDAQ	RMTI	Mon, Aug 13, 2001	13.75	13.75	12.21	12.87
872	NASDAQ	RMTI	Fri, Aug 10, 2001	13.64	13.64	12.65	12.65
871	NASDAQ	RMTI	Thu, Aug 9, 2001	12.87	13.75	12.87	13.75
870	NASDAQ	RMTI	Wed, Aug 8, 2001	12.98	14.52	12.65	13.75
869	NASDAQ	RMTI	Tue, Aug 7, 2001	14.85	14.85	12.98	12.98
868	NASDAQ	RMTI	Mon, Aug 6, 2001	13.97	14.85	13.97	14.85
867	NASDAQ	RMTI	Fri, Aug 3, 2001	13.97	13.97	13.97	13.97
866	NASDAQ	RMTI	Thu, Aug 2, 2001	15.40	15.62	12.76	14.74
865	NASDAQ	RMTI	Wed, Aug 1, 2001	15.07	15.40	15.07	15.40
864	NASDAQ	RMTI	Tue, Jul 31, 2001	14.19	15.51	14.19	15.07
863	NASDAQ	RMTI	Mon, Jul 30, 2001	14.96	14.96	13.42	14.63
862	NASDAQ	RMTI	Fri, Jul 27, 2001	14.52	14.85	13.75	14.85
861	NASDAQ	RMTI	Thu, Jul 26, 2001	12.87	14.52	12.87	13.75
860	NASDAQ	RMTI	Wed, Jul 25, 2001	12.10	12.76	12.10	12.76
859	NASDAQ	RMTI	Tue, Jul 24, 2001	12.65	12.65	12.10	12.65
858	NASDAQ	RMTI	Mon, Jul 23, 2001	14.74	14.74	12.43	12.98
857	NASDAQ	RMTI	Fri, Jul 20, 2001	14.30	14.96	13.64	14.96
856	NASDAQ	RMTI	Thu, Jul 19, 2001	14.96	14.96	13.75	14.30
855	NASDAQ	RMTI	Wed, Jul 18, 2001	15.18	15.18	14.41	14.96
854	NASDAQ	RMTI	Tue, Jul 17, 2001	14.41	15.40	14.41	15.18
853	NASDAQ	RMTI	Mon, Jul 16, 2001	13.86	14.52	13.86	14.41
852	NASDAQ	RMTI	Fri, Jul 13, 2001	12.87	14.96	12.65	14.19
851	NASDAQ	RMTI	Thu, Jul 12, 2001	13.75	13.86	12.65	12.87
850	NASDAQ	RMTI	Wed, Jul 11, 2001	11.55	13.20	11.55	12.87
849	NASDAQ	RMTI	Tue, Jul 10, 2001	12.76	12.76	11.22	11.55
848	NASDAQ	RMTI	Mon, Jul 9, 2001	13.31	13.31	12.65	12.65
847	NASDAQ	RMTI	Fri, Jul 6, 2001	12.87	13.31	12.76	13.31
846	NASDAQ	RMTI	Thu, Jul 5, 2001	13.31	13.31	13.31	13.31
845	NASDAQ	RMTI	Tue, Jul 3, 2001	13.97	13.97	13.42	13.75
844	NASDAQ	RMTI	Mon, Jul 2, 2001	13.86	14.30	13.86	13.97
843	NASDAQ	RMTI	Fri, Jun 29, 2001	12.98	14.74	12.87	14.30
842	NASDAQ	RMTI	Thu, Jun 28, 2001	11.88	14.74	11.88	13.42
841	NASDAQ	RMTI	Wed, Jun 27, 2001	12.65	12.65	11.66	12.10
840	NASDAQ	RMTI	Tue, Jun 26, 2001	12.65	12.65	11.77	11.77
839	NASDAQ	RMTI	Mon, Jun 25, 2001	11.55	12.76	11.33	12.65
838	NASDAQ	RMTI	Fri, Jun 22, 2001	13.20	13.20	11.00	12.65
837	NASDAQ	RMTI	Thu, Jun 21, 2001	11.00	13.31	10.78	12.87
836	NASDAQ	RMTI	Wed, Jun 20, 2001	12.87	13.09	11.00	12.98
835	NASDAQ	RMTI	Tue, Jun 19, 2001	13.09	13.53	12.65	12.98
834	NASDAQ	RMTI	Mon, Jun 18, 2001	13.75	14.30	13.09	13.75
833	NASDAQ	RMTI	Fri, Jun 15, 2001	14.19	14.41	14.19	14.41
832	NASDAQ	RMTI	Thu, Jun 14, 2001	15.07	15.07	14.19	14.30
831	NASDAQ	RMTI	Wed, Jun 13, 2001	14.85	14.96	14.30	14.96
830	NASDAQ	RMTI	Tue, Jun 12, 2001	15.40	15.73	14.96	14.96
829	NASDAQ	RMTI	Mon, Jun 11, 2001	15.95	16.39	13.75	15.95
828	NASDAQ	RMTI	Fri, Jun 8, 2001	14.63	16.50	13.31	16.17
827	NASDAQ	RMTI	Thu, Jun 7, 2001	16.94	17.05	13.86	14.85
826	NASDAQ	RMTI	Wed, Jun 6, 2001	13.20	14.85	12.43	14.85
825	NASDAQ	RMTI	Tue, Jun 5, 2001	13.20	13.20	11.22	12.43
824	NASDAQ	RMTI	Mon, Jun 4, 2001	13.09	13.20	12.32	13.20
823	NASDAQ	RMTI	Fri, Jun 1, 2001	12.65	12.76	11.00	12.65
822	NASDAQ	RMTI	Thu, May 31, 2001	13.86	15.07	11.66	13.42
821	NASDAQ	RMTI	Wed, May 30, 2001	14.19	16.50	12.65	12.65
820	NASDAQ	RMTI	Tue, May 29, 2001	12.43	17.60	11.99	14.30
819	NASDAQ	RMTI	Fri, May 25, 2001	10.67	12.98	10.12	12.76
818	NASDAQ	RMTI	Thu, May 24, 2001	8.14	11.11	7.59	10.23
817	NASDAQ	RMTI	Wed, May 23, 2001	8.47	8.58	7.92	7.92
816	NASDAQ	RMTI	Tue, May 22, 2001	7.70	7.70	6.49	7.15
815	NASDAQ	RMTI	Mon, May 21, 2001	7.70	7.70	7.70	7.70
814	NASDAQ	RMTI	Fri, May 18, 2001	7.92	8.03	7.48	7.70
813	NASDAQ	RMTI	Thu, May 17, 2001	8.58	8.69	8.03	8.03
812	NASDAQ	RMTI	Wed, May 16, 2001	8.25	8.25	7.26	8.03
811	NASDAQ	RMTI	Tue, May 15, 2001	8.47	8.91	8.47	8.80
810	NASDAQ	RMTI	Mon, May 14, 2001	8.91	9.02	8.80	8.91
809	NASDAQ	RMTI	Fri, May 11, 2001	8.91	8.91	8.47	8.91
808	NASDAQ	RMTI	Thu, May 10, 2001	8.91	9.46	8.91	8.91
807	NASDAQ	RMTI	Wed, May 9, 2001	8.36	8.80	8.36	8.80
806	NASDAQ	RMTI	Tue, May 8, 2001	8.91	9.13	8.36	8.36
805	NASDAQ	RMTI	Mon, May 7, 2001	7.92	9.57	7.92	8.69
804	NASDAQ	RMTI	Fri, May 4, 2001	8.80	9.68	6.60	8.14
803	NASDAQ	RMTI	Wed, May 2, 2001	8.91	8.91	8.80	8.80
802	NASDAQ	RMTI	Tue, May 1, 2001	8.25	8.91	8.25	8.91
801	NASDAQ	RMTI	Mon, Apr 30, 2001	8.91	8.91	6.82	8.14
800	NASDAQ	RMTI	Fri, Apr 27, 2001	8.69	8.69	8.58	8.58
799	NASDAQ	RMTI	Thu, Apr 26, 2001	8.91	8.91	8.58	8.91
798	NASDAQ	RMTI	Wed, Apr 25, 2001	8.69	8.91	8.69	8.91
797	NASDAQ	RMTI	Tue, Apr 24, 2001	8.69	9.02	7.70	8.91
796	NASDAQ	RMTI	Mon, Apr 23, 2001	8.25	8.25	8.25	8.25
795	NASDAQ	RMTI	Fri, Apr 20, 2001	8.80	8.80	7.81	8.47
794	NASDAQ	RMTI	Thu, Apr 19, 2001	9.46	9.46	8.80	8.80
793	NASDAQ	RMTI	Wed, Apr 18, 2001	8.47	10.45	8.47	9.46
792	NASDAQ	RMTI	Tue, Apr 17, 2001	10.01	10.01	8.80	9.35
791	NASDAQ	RMTI	Mon, Apr 16, 2001	10.78	10.78	10.12	10.12
790	NASDAQ	RMTI	Thu, Apr 12, 2001	8.80	11.00	8.80	10.67
789	NASDAQ	RMTI	Wed, Apr 11, 2001	8.58	9.90	8.58	9.90
788	NASDAQ	RMTI	Tue, Apr 10, 2001	9.68	9.68	6.71	6.71
787	NASDAQ	RMTI	Mon, Apr 9, 2001	9.68	9.68	9.68	9.68
786	NASDAQ	RMTI	Fri, Apr 6, 2001	10.48	10.48	8.25	8.25
785	NASDAQ	RMTI	Thu, Apr 5, 2001	10.31	11.00	9.97	11.00
784	NASDAQ	RMTI	Wed, Apr 4, 2001	8.25	8.94	8.25	8.94
783	NASDAQ	RMTI	Tue, Apr 3, 2001	8.94	8.94	8.25	8.59
782	NASDAQ	RMTI	Mon, Apr 2, 2001	9.45	10.31	9.45	9.63
781	NASDAQ	RMTI	Fri, Mar 30, 2001	9.28	9.63	8.77	8.94
780	NASDAQ	RMTI	Thu, Mar 29, 2001	9.11	10.66	9.11	9.28
779	NASDAQ	RMTI	Wed, Mar 28, 2001	9.63	10.31	8.94	9.28
778	NASDAQ	RMTI	Tue, Mar 27, 2001	7.73	8.25	7.56	8.25
777	NASDAQ	RMTI	Mon, Mar 26, 2001	8.59	8.94	7.56	7.91
776	NASDAQ	RMTI	Fri, Mar 23, 2001	8.94	8.94	7.91	7.91
775	NASDAQ	RMTI	Thu, Mar 22, 2001	8.94	8.94	8.59	8.59
774	NASDAQ	RMTI	Wed, Mar 21, 2001	10.31	10.66	8.25	8.59
773	NASDAQ	RMTI	Tue, Mar 20, 2001	12.72	14.44	7.56	10.31
772	NASDAQ	RMTI	Mon, Mar 19, 2001	4.81	5.16	4.13	5.16
771	NASDAQ	RMTI	Fri, Mar 16, 2001	4.98	4.98	4.13	4.81
770	NASDAQ	RMTI	Thu, Mar 15, 2001	5.50	5.50	4.13	4.13
769	NASDAQ	RMTI	Wed, Mar 14, 2001	5.67	5.67	5.16	5.16
768	NASDAQ	RMTI	Tue, Mar 13, 2001	5.84	5.84	5.84	5.84
767	NASDAQ	RMTI	Mon, Mar 12, 2001	5.50	5.50	5.50	5.50
766	NASDAQ	RMTI	Fri, Mar 9, 2001	5.50	5.50	5.50	5.50
765	NASDAQ	RMTI	Thu, Mar 8, 2001	5.84	5.84	4.81	5.50
764	NASDAQ	RMTI	Wed, Mar 7, 2001	6.53	6.53	4.81	5.50
763	NASDAQ	RMTI	Tue, Mar 6, 2001	5.50	6.53	5.50	6.53
762	NASDAQ	RMTI	Mon, Mar 5, 2001	7.05	7.05	5.50	6.19
761	NASDAQ	RMTI	Fri, Mar 2, 2001	6.88	7.56	6.88	6.88
760	NASDAQ	RMTI	Thu, Mar 1, 2001	7.22	7.22	6.88	6.88
759	NASDAQ	RMTI	Wed, Feb 28, 2001	5.84	6.88	5.50	6.88
758	NASDAQ	RMTI	Tue, Feb 27, 2001	6.19	6.88	5.50	6.88
757	NASDAQ	RMTI	Mon, Feb 26, 2001	4.98	6.88	4.81	6.19
756	NASDAQ	RMTI	Fri, Feb 23, 2001	5.50	6.19	4.13	4.13
755	NASDAQ	RMTI	Thu, Feb 22, 2001	6.19	6.53	5.84	5.84
754	NASDAQ	RMTI	Wed, Feb 21, 2001	7.39	7.39	6.19	6.19
753	NASDAQ	RMTI	Tue, Feb 20, 2001	8.25	8.25	7.22	7.22
752	NASDAQ	RMTI	Fri, Feb 16, 2001	8.08	8.25	7.56	8.25
751	NASDAQ	RMTI	Thu, Feb 15, 2001	7.56	8.25	7.56	8.25
750	NASDAQ	RMTI	Wed, Feb 14, 2001	7.39	7.39	7.22	7.22
749	NASDAQ	RMTI	Tue, Feb 13, 2001	8.08	8.08	8.08	8.08
748	NASDAQ	RMTI	Mon, Feb 12, 2001	7.91	7.91	7.22	7.22
747	NASDAQ	RMTI	Fri, Feb 9, 2001	7.56	7.56	7.56	7.56
746	NASDAQ	RMTI	Wed, Feb 7, 2001	7.56	7.56	6.88	6.88
745	NASDAQ	RMTI	Tue, Feb 6, 2001	7.56	7.56	7.56	7.56
744	NASDAQ	RMTI	Mon, Feb 5, 2001	8.94	8.94	7.56	7.56
743	NASDAQ	RMTI	Fri, Feb 2, 2001	10.14	10.14	7.91	8.25
742	NASDAQ	RMTI	Thu, Feb 1, 2001	10.14	10.66	8.94	9.63
741	NASDAQ	RMTI	Wed, Jan 31, 2001	7.91	11.00	7.56	11.00
740	NASDAQ	RMTI	Tue, Jan 30, 2001	8.25	8.25	7.56	7.56
739	NASDAQ	RMTI	Mon, Jan 29, 2001	7.56	7.56	7.56	7.56
738	NASDAQ	RMTI	Fri, Jan 26, 2001	8.59	8.94	8.25	8.25
737	NASDAQ	RMTI	Thu, Jan 25, 2001	9.28	9.28	8.25	8.59
736	NASDAQ	RMTI	Wed, Jan 24, 2001	8.94	9.63	8.94	9.63
735	NASDAQ	RMTI	Tue, Jan 23, 2001	9.63	11.00	8.94	9.63
734	NASDAQ	RMTI	Mon, Jan 22, 2001	9.63	9.63	8.94	8.94
733	NASDAQ	RMTI	Fri, Jan 19, 2001	9.63	9.63	9.63	9.63
732	NASDAQ	RMTI	Thu, Jan 18, 2001	9.63	9.63	9.63	9.63
731	NASDAQ	RMTI	Wed, Jan 17, 2001	9.28	9.63	8.25	9.28
730	NASDAQ	RMTI	Tue, Jan 16, 2001	9.63	9.63	8.59	9.28
729	NASDAQ	RMTI	Fri, Jan 12, 2001	7.56	9.97	6.88	9.63
728	NASDAQ	RMTI	Thu, Jan 11, 2001	8.94	10.31	7.91	9.28
727	NASDAQ	RMTI	Wed, Jan 10, 2001	7.91	8.94	7.56	8.94
726	NASDAQ	RMTI	Tue, Jan 9, 2001	10.31	10.31	7.22	7.56
725	NASDAQ	RMTI	Mon, Jan 8, 2001	10.66	10.66	10.31	10.31
724	NASDAQ	RMTI	Fri, Jan 5, 2001	10.31	11.00	10.31	11.00
723	NASDAQ	RMTI	Thu, Jan 4, 2001	9.80	9.80	9.63	9.63
722	NASDAQ	RMTI	Wed, Jan 3, 2001	7.39	10.66	7.39	10.66
721	NASDAQ	RMTI	Tue, Jan 2, 2001	7.39	8.25	6.53	8.25
720	NASDAQ	RMTI	Fri, Dec 29, 2000	6.70	8.25	6.53	8.25
719	NASDAQ	RMTI	Thu, Dec 28, 2000	5.16	7.91	5.16	7.56
718	NASDAQ	RMTI	Wed, Dec 27, 2000	7.56	7.56	4.13	5.50
717	NASDAQ	RMTI	Tue, Dec 26, 2000	7.91	7.91	7.91	7.91
716	NASDAQ	RMTI	Fri, Dec 22, 2000	8.94	8.94	7.91	8.94
715	NASDAQ	RMTI	Thu, Dec 21, 2000	9.97	9.97	8.94	9.63
714	NASDAQ	RMTI	Wed, Dec 20, 2000	8.94	11.00	8.94	11.00
713	NASDAQ	RMTI	Tue, Dec 19, 2000	11.69	11.69	9.63	11.00
712	NASDAQ	RMTI	Mon, Dec 18, 2000	13.06	13.75	11.00	11.69
711	NASDAQ	RMTI	Fri, Dec 15, 2000	10.66	17.88	9.63	13.06
710	NASDAQ	RMTI	Thu, Dec 14, 2000	11.69	12.03	11.00	11.69
709	NASDAQ	RMTI	Wed, Dec 13, 2000	9.11	13.06	8.94	12.38
708	NASDAQ	RMTI	Tue, Dec 12, 2000	9.80	9.97	8.94	9.63
707	NASDAQ	RMTI	Mon, Dec 11, 2000	9.63	9.97	8.94	9.97
706	NASDAQ	RMTI	Fri, Dec 8, 2000	11.00	11.00	11.00	11.00
705	NASDAQ	RMTI	Thu, Dec 7, 2000	12.38	13.06	12.38	12.38
704	NASDAQ	RMTI	Wed, Dec 6, 2000	9.63	12.38	9.63	12.38
703	NASDAQ	RMTI	Tue, Dec 5, 2000	11.00	12.38	8.94	12.38
702	NASDAQ	RMTI	Mon, Dec 4, 2000	10.31	12.38	10.31	12.38
701	NASDAQ	RMTI	Fri, Dec 1, 2000	11.52	11.52	8.25	11.00
700	NASDAQ	RMTI	Thu, Nov 30, 2000	11.00	11.00	6.88	11.00
699	NASDAQ	RMTI	Wed, Nov 29, 2000	12.38	13.06	8.25	12.38
698	NASDAQ	RMTI	Tue, Nov 28, 2000	13.41	14.44	12.38	12.38
697	NASDAQ	RMTI	Mon, Nov 27, 2000	15.81	15.81	13.41	13.75
696	NASDAQ	RMTI	Fri, Nov 24, 2000	15.13	15.13	15.13	15.13
695	NASDAQ	RMTI	Wed, Nov 22, 2000	14.44	15.13	13.41	15.13
694	NASDAQ	RMTI	Tue, Nov 21, 2000	18.22	18.56	13.75	18.56
693	NASDAQ	RMTI	Mon, Nov 20, 2000	14.44	17.88	14.44	17.88
692	NASDAQ	RMTI	Fri, Nov 17, 2000	16.50	17.88	15.81	15.81
691	NASDAQ	RMTI	Thu, Nov 16, 2000	15.13	15.13	15.13	15.13
690	NASDAQ	RMTI	Wed, Nov 15, 2000	15.13	15.13	12.38	15.13
689	NASDAQ	RMTI	Tue, Nov 14, 2000	16.50	18.56	13.75	17.19
688	NASDAQ	RMTI	Mon, Nov 13, 2000	17.19	17.19	13.06	16.50
687	NASDAQ	RMTI	Thu, Nov 9, 2000	19.59	19.59	17.19	17.19
686	NASDAQ	RMTI	Wed, Nov 8, 2000	22.34	22.34	17.53	17.53
685	NASDAQ	RMTI	Tue, Nov 7, 2000	21.66	21.66	21.66	21.66
684	NASDAQ	RMTI	Mon, Nov 6, 2000	21.83	22.34	21.66	21.66
683	NASDAQ	RMTI	Fri, Nov 3, 2000	20.63	22.00	20.63	21.66
682	NASDAQ	RMTI	Thu, Nov 2, 2000	17.88	20.97	17.88	19.25
681	NASDAQ	RMTI	Wed, Nov 1, 2000	20.63	20.63	17.88	17.88
680	NASDAQ	RMTI	Mon, Oct 30, 2000	17.19	17.19	17.19	17.19
679	NASDAQ	RMTI	Fri, Oct 27, 2000	19.25	19.94	17.19	18.22
678	NASDAQ	RMTI	Thu, Oct 26, 2000	15.81	15.81	15.81	15.81
677	NASDAQ	RMTI	Tue, Oct 24, 2000	19.25	19.25	15.81	17.88
676	NASDAQ	RMTI	Mon, Oct 23, 2000	18.56	18.56	16.50	18.56
675	NASDAQ	RMTI	Fri, Oct 20, 2000	17.88	19.25	17.19	18.56
674	NASDAQ	RMTI	Thu, Oct 19, 2000	15.81	17.88	15.81	17.88
673	NASDAQ	RMTI	Wed, Oct 18, 2000	16.16	16.50	16.16	16.50
672	NASDAQ	RMTI	Tue, Oct 17, 2000	16.67	17.19	16.16	17.19
671	NASDAQ	RMTI	Mon, Oct 16, 2000	17.88	17.88	16.16	16.16
670	NASDAQ	RMTI	Fri, Oct 13, 2000	17.02	17.88	17.02	17.88
669	NASDAQ	RMTI	Thu, Oct 12, 2000	16.50	16.50	16.16	16.50
668	NASDAQ	RMTI	Wed, Oct 11, 2000	16.16	17.88	16.16	16.16
667	NASDAQ	RMTI	Tue, Oct 10, 2000	15.13	15.13	13.75	13.75
666	NASDAQ	RMTI	Mon, Oct 9, 2000	15.13	15.13	15.13	15.13
665	NASDAQ	RMTI	Fri, Oct 6, 2000	17.88	17.88	17.88	17.88
664	NASDAQ	RMTI	Thu, Oct 5, 2000	17.88	19.25	15.13	19.25
663	NASDAQ	RMTI	Wed, Oct 4, 2000	13.41	20.63	13.41	20.63
662	NASDAQ	RMTI	Tue, Oct 3, 2000	15.13	16.67	14.44	16.50
661	NASDAQ	RMTI	Mon, Oct 2, 2000	17.88	17.88	14.44	16.50
660	NASDAQ	RMTI	Fri, Sep 29, 2000	17.53	17.53	15.81	16.16
659	NASDAQ	RMTI	Thu, Sep 28, 2000	18.56	18.56	16.50	17.53
658	NASDAQ	RMTI	Wed, Sep 27, 2000	17.88	19.59	17.19	19.59
657	NASDAQ	RMTI	Tue, Sep 26, 2000	17.19	19.25	17.19	19.25
656	NASDAQ	RMTI	Mon, Sep 25, 2000	16.50	17.88	16.50	17.88
655	NASDAQ	RMTI	Fri, Sep 22, 2000	17.19	17.88	15.13	17.88
654	NASDAQ	RMTI	Thu, Sep 21, 2000	17.19	20.63	17.19	20.63
653	NASDAQ	RMTI	Wed, Sep 20, 2000	21.31	22.00	19.25	21.31
652	NASDAQ	RMTI	Tue, Sep 19, 2000	19.25	20.63	19.25	20.63
651	NASDAQ	RMTI	Mon, Sep 18, 2000	17.88	19.25	17.19	17.53
650	NASDAQ	RMTI	Fri, Sep 15, 2000	19.94	24.06	17.88	22.00
649	NASDAQ	RMTI	Thu, Sep 14, 2000	19.94	20.63	16.50	16.50
648	NASDAQ	RMTI	Wed, Sep 13, 2000	15.47	22.00	15.47	21.83
647	NASDAQ	RMTI	Tue, Sep 12, 2000	15.81	15.81	15.81	15.81
646	NASDAQ	RMTI	Fri, Sep 8, 2000	17.88	17.88	15.81	15.81
645	NASDAQ	RMTI	Thu, Sep 7, 2000	17.19	17.19	16.16	17.19
644	NASDAQ	RMTI	Wed, Sep 6, 2000	17.53	17.53	16.50	16.50
643	NASDAQ	RMTI	Tue, Sep 5, 2000	17.53	17.53	17.53	17.53
642	NASDAQ	RMTI	Fri, Sep 1, 2000	18.56	18.56	17.19	17.19
641	NASDAQ	RMTI	Thu, Aug 31, 2000	18.56	18.56	18.56	18.56
640	NASDAQ	RMTI	Wed, Aug 30, 2000	17.88	19.25	17.19	17.19
639	NASDAQ	RMTI	Tue, Aug 29, 2000	17.88	19.59	17.88	18.56
638	NASDAQ	RMTI	Mon, Aug 28, 2000	18.56	18.91	17.88	17.88
637	NASDAQ	RMTI	Fri, Aug 25, 2000	17.53	18.56	17.53	17.88
636	NASDAQ	RMTI	Thu, Aug 24, 2000	16.84	17.88	16.50	17.88
635	NASDAQ	RMTI	Wed, Aug 23, 2000	17.53	17.53	16.84	16.84
634	NASDAQ	RMTI	Tue, Aug 22, 2000	17.19	17.19	17.19	17.19
633	NASDAQ	RMTI	Mon, Aug 21, 2000	17.19	17.19	17.19	17.19
632	NASDAQ	RMTI	Fri, Aug 18, 2000	17.88	17.88	16.50	17.88
631	NASDAQ	RMTI	Thu, Aug 17, 2000	18.56	18.56	17.19	17.19
630	NASDAQ	RMTI	Wed, Aug 16, 2000	18.56	18.56	17.19	17.53
629	NASDAQ	RMTI	Tue, Aug 15, 2000	21.31	22.00	18.56	18.56
628	NASDAQ	RMTI	Mon, Aug 14, 2000	18.91	21.31	18.91	20.63
627	NASDAQ	RMTI	Fri, Aug 11, 2000	17.88	17.88	16.84	16.84
626	NASDAQ	RMTI	Thu, Aug 10, 2000	18.91	19.25	18.56	18.56
625	NASDAQ	RMTI	Wed, Aug 9, 2000	18.05	18.91	17.88	17.88
624	NASDAQ	RMTI	Tue, Aug 8, 2000	17.88	17.88	17.88	17.88
623	NASDAQ	RMTI	Mon, Aug 7, 2000	18.22	19.25	17.88	17.88
622	NASDAQ	RMTI	Fri, Aug 4, 2000	19.08	19.59	17.88	19.59
621	NASDAQ	RMTI	Thu, Aug 3, 2000	18.22	19.59	17.19	18.56
620	NASDAQ	RMTI	Wed, Aug 2, 2000	16.84	18.22	16.84	18.22
619	NASDAQ	RMTI	Tue, Aug 1, 2000	17.53	17.53	16.50	17.19
618	NASDAQ	RMTI	Fri, Jul 28, 2000	19.94	19.94	17.53	17.53
617	NASDAQ	RMTI	Wed, Jul 26, 2000	19.94	19.94	19.94	19.94
616	NASDAQ	RMTI	Mon, Jul 24, 2000	21.31	22.00	21.31	22.00
615	NASDAQ	RMTI	Fri, Jul 21, 2000	22.34	22.34	20.63	22.00
614	NASDAQ	RMTI	Thu, Jul 20, 2000	24.75	24.75	22.00	22.00
613	NASDAQ	RMTI	Wed, Jul 19, 2000	22.00	26.13	21.31	26.13
612	NASDAQ	RMTI	Tue, Jul 18, 2000	24.06	24.06	21.31	22.00
611	NASDAQ	RMTI	Mon, Jul 17, 2000	18.56	24.75	18.56	24.75
610	NASDAQ	RMTI	Fri, Jul 14, 2000	20.63	22.69	18.56	22.69
609	NASDAQ	RMTI	Thu, Jul 13, 2000	18.56	22.00	17.88	21.31
608	NASDAQ	RMTI	Tue, Jul 11, 2000	17.88	17.88	17.19	17.19
607	NASDAQ	RMTI	Mon, Jul 10, 2000	17.19	18.56	17.19	17.19
606	NASDAQ	RMTI	Fri, Jul 7, 2000	17.88	19.25	17.88	19.25
605	NASDAQ	RMTI	Thu, Jul 6, 2000	17.19	17.88	17.19	17.19
604	NASDAQ	RMTI	Wed, Jul 5, 2000	18.91	18.91	18.91	18.91
603	NASDAQ	RMTI	Mon, Jul 3, 2000	18.56	18.56	18.56	18.56
602	NASDAQ	RMTI	Fri, Jun 30, 2000	18.56	18.56	18.56	18.56
601	NASDAQ	RMTI	Thu, Jun 29, 2000	17.36	17.88	16.50	17.88
600	NASDAQ	RMTI	Wed, Jun 28, 2000	19.25	19.25	19.25	19.25
599	NASDAQ	RMTI	Tue, Jun 27, 2000	16.84	17.88	16.50	17.88
598	NASDAQ	RMTI	Mon, Jun 26, 2000	20.63	20.63	16.84	16.84
597	NASDAQ	RMTI	Fri, Jun 23, 2000	19.94	20.63	18.56	18.56
596	NASDAQ	RMTI	Thu, Jun 22, 2000	19.25	19.94	18.56	18.56
595	NASDAQ	RMTI	Wed, Jun 21, 2000	19.59	19.59	19.25	19.25
594	NASDAQ	RMTI	Tue, Jun 20, 2000	19.94	20.63	19.94	20.28
593	NASDAQ	RMTI	Mon, Jun 19, 2000	20.97	21.31	19.25	19.94
592	NASDAQ	RMTI	Fri, Jun 16, 2000	21.31	21.31	20.63	20.63
591	NASDAQ	RMTI	Thu, Jun 15, 2000	21.83	22.00	21.31	21.31
590	NASDAQ	RMTI	Wed, Jun 14, 2000	22.00	22.00	19.94	19.94
589	NASDAQ	RMTI	Tue, Jun 13, 2000	23.03	24.75	21.31	22.00
588	NASDAQ	RMTI	Mon, Jun 12, 2000	23.38	23.38	19.25	21.31
587	NASDAQ	RMTI	Fri, Jun 9, 2000	24.75	24.75	23.72	23.72
586	NASDAQ	RMTI	Thu, Jun 8, 2000	26.30	26.30	23.72	24.75
585	NASDAQ	RMTI	Wed, Jun 7, 2000	23.72	25.78	23.72	25.78
584	NASDAQ	RMTI	Tue, Jun 6, 2000	22.69	26.81	22.69	26.81
583	NASDAQ	RMTI	Mon, Jun 5, 2000	22.00	22.34	21.31	22.00
582	NASDAQ	RMTI	Fri, Jun 2, 2000	22.69	24.06	21.66	22.69
581	NASDAQ	RMTI	Thu, Jun 1, 2000	22.69	22.69	22.34	22.34
580	NASDAQ	RMTI	Wed, May 31, 2000	25.09	25.78	24.06	25.09
579	NASDAQ	RMTI	Tue, May 30, 2000	22.00	24.41	21.31	24.41
578	NASDAQ	RMTI	Fri, May 26, 2000	23.03	23.03	22.00	22.69
577	NASDAQ	RMTI	Thu, May 25, 2000	23.72	24.06	23.03	23.03
576	NASDAQ	RMTI	Wed, May 24, 2000	25.78	26.81	23.03	23.03
575	NASDAQ	RMTI	Tue, May 23, 2000	25.09	25.09	25.09	25.09
574	NASDAQ	RMTI	Mon, May 22, 2000	24.06	31.63	24.06	25.78
573	NASDAQ	RMTI	Fri, May 19, 2000	25.78	26.81	25.78	26.81
572	NASDAQ	RMTI	Thu, May 18, 2000	26.13	26.13	25.78	25.78
571	NASDAQ	RMTI	Wed, May 17, 2000	26.47	26.47	25.44	25.44
570	NASDAQ	RMTI	Tue, May 16, 2000	25.78	26.81	25.78	26.81
569	NASDAQ	RMTI	Mon, May 15, 2000	27.84	28.02	24.75	24.75
568	NASDAQ	RMTI	Fri, May 12, 2000	25.44	28.19	24.75	25.09
567	NASDAQ	RMTI	Thu, May 11, 2000	26.13	27.50	25.44	26.81
566	NASDAQ	RMTI	Wed, May 10, 2000	28.19	28.19	25.44	25.44
565	NASDAQ	RMTI	Tue, May 9, 2000	33.69	34.38	29.56	29.56
564	NASDAQ	RMTI	Mon, May 8, 2000	33.69	34.38	33.00	33.00
563	NASDAQ	RMTI	Fri, May 5, 2000	31.63	34.38	30.25	33.00
562	NASDAQ	RMTI	Thu, May 4, 2000	30.94	34.38	30.25	32.66
561	NASDAQ	RMTI	Wed, May 3, 2000	25.09	33.00	22.34	28.53
560	NASDAQ	RMTI	Tue, May 2, 2000	21.48	24.75	21.31	24.06
559	NASDAQ	RMTI	Mon, May 1, 2000	21.31	21.66	20.63	21.66
558	NASDAQ	RMTI	Fri, Apr 28, 2000	20.63	21.31	19.94	21.31
557	NASDAQ	RMTI	Thu, Apr 27, 2000	20.63	21.66	19.25	21.66
556	NASDAQ	RMTI	Wed, Apr 26, 2000	22.00	22.00	22.00	22.00
555	NASDAQ	RMTI	Tue, Apr 25, 2000	24.06	24.41	20.63	22.69
554	NASDAQ	RMTI	Mon, Apr 24, 2000	22.00	22.69	19.25	19.94
553	NASDAQ	RMTI	Thu, Apr 20, 2000	23.38	25.44	20.63	20.63
552	NASDAQ	RMTI	Wed, Apr 19, 2000	22.00	24.06	20.11	21.31
551	NASDAQ	RMTI	Tue, Apr 18, 2000	23.55	29.91	19.25	19.25
550	NASDAQ	RMTI	Mon, Apr 17, 2000	24.75	26.81	22.00	22.00
549	NASDAQ	RMTI	Fri, Apr 14, 2000	20.97	25.44	20.63	24.75
548	NASDAQ	RMTI	Thu, Apr 13, 2000	29.56	30.25	20.63	20.63
547	NASDAQ	RMTI	Wed, Apr 12, 2000	33.00	33.00	26.13	27.50
546	NASDAQ	RMTI	Tue, Apr 11, 2000	29.56	33.00	28.19	30.25
545	NASDAQ	RMTI	Mon, Apr 10, 2000	34.38	34.38	30.25	30.25
544	NASDAQ	RMTI	Fri, Apr 7, 2000	32.31	33.69	30.25	33.00
543	NASDAQ	RMTI	Thu, Apr 6, 2000	37.13	37.13	32.31	35.06
542	NASDAQ	RMTI	Wed, Apr 5, 2000	33.00	40.56	31.63	37.13
541	NASDAQ	RMTI	Tue, Apr 4, 2000	39.88	39.88	31.97	31.97
540	NASDAQ	RMTI	Mon, Apr 3, 2000	41.59	41.59	37.81	40.56
539	NASDAQ	RMTI	Fri, Mar 31, 2000	42.97	44.00	37.81	43.31
538	NASDAQ	RMTI	Thu, Mar 30, 2000	42.63	44.00	41.25	41.25
537	NASDAQ	RMTI	Wed, Mar 29, 2000	43.14	45.03	41.94	44.00
536	NASDAQ	RMTI	Tue, Mar 28, 2000	44.00	44.69	41.59	43.31
535	NASDAQ	RMTI	Mon, Mar 27, 2000	46.41	46.75	41.25	44.00
534	NASDAQ	RMTI	Fri, Mar 24, 2000	44.00	46.75	44.00	46.41
533	NASDAQ	RMTI	Thu, Mar 23, 2000	40.73	44.69	38.50	41.77
532	NASDAQ	RMTI	Wed, Mar 22, 2000	41.25	44.69	40.22	41.25
531	NASDAQ	RMTI	Tue, Mar 21, 2000	45.38	47.09	41.59	41.59
530	NASDAQ	RMTI	Mon, Mar 20, 2000	51.56	51.91	44.69	46.75
529	NASDAQ	RMTI	Fri, Mar 17, 2000	53.63	53.63	44.69	48.81
528	NASDAQ	RMTI	Thu, Mar 16, 2000	55.00	55.69	48.81	53.63
527	NASDAQ	RMTI	Wed, Mar 15, 2000	50.88	53.63	46.75	51.56
526	NASDAQ	RMTI	Tue, Mar 14, 2000	55.69	56.38	42.97	50.88
525	NASDAQ	RMTI	Mon, Mar 13, 2000	57.75	57.75	55.00	57.75
524	NASDAQ	RMTI	Fri, Mar 10, 2000	57.75	57.75	52.94	55.69
523	NASDAQ	RMTI	Thu, Mar 9, 2000	50.02	59.13	49.16	56.38
522	NASDAQ	RMTI	Wed, Mar 8, 2000	49.50	52.25	44.00	52.25
521	NASDAQ	RMTI	Tue, Mar 7, 2000	57.75	57.75	49.50	52.25
520	NASDAQ	RMTI	Mon, Mar 6, 2000	63.94	67.03	54.31	54.31
519	NASDAQ	RMTI	Fri, Mar 3, 2000	47.27	56.03	46.75	55.00
518	NASDAQ	RMTI	Thu, Mar 2, 2000	45.03	47.09	44.34	47.09
517	NASDAQ	RMTI	Wed, Mar 1, 2000	43.66	47.44	42.28	44.00
516	NASDAQ	RMTI	Tue, Feb 29, 2000	37.30	44.00	37.30	42.63
515	NASDAQ	RMTI	Mon, Feb 28, 2000	35.06	38.50	34.38	37.81
514	NASDAQ	RMTI	Fri, Feb 25, 2000	33.69	37.81	33.69	35.75
513	NASDAQ	RMTI	Thu, Feb 24, 2000	34.38	41.25	33.00	41.25
512	NASDAQ	RMTI	Wed, Feb 23, 2000	36.44	38.50	33.69	33.69
511	NASDAQ	RMTI	Tue, Feb 22, 2000	39.53	40.91	34.72	36.44
510	NASDAQ	RMTI	Fri, Feb 18, 2000	39.53	39.88	33.00	39.53
509	NASDAQ	RMTI	Thu, Feb 17, 2000	39.19	39.53	35.06	39.53
508	NASDAQ	RMTI	Wed, Feb 16, 2000	39.53	40.56	38.50	38.50
507	NASDAQ	RMTI	Tue, Feb 15, 2000	41.94	42.97	36.09	38.50
506	NASDAQ	RMTI	Mon, Feb 14, 2000	34.03	44.00	33.69	43.31
505	NASDAQ	RMTI	Fri, Feb 11, 2000	33.34	34.03	32.31	33.34
504	NASDAQ	RMTI	Thu, Feb 10, 2000	31.63	33.34	30.94	33.34
503	NASDAQ	RMTI	Wed, Feb 9, 2000	30.59	35.75	30.59	32.31
502	NASDAQ	RMTI	Tue, Feb 8, 2000	30.25	30.59	29.56	29.56
501	NASDAQ	RMTI	Mon, Feb 7, 2000	29.56	30.59	29.56	30.25
500	NASDAQ	RMTI	Fri, Feb 4, 2000	28.88	29.56	27.84	29.56
499	NASDAQ	RMTI	Thu, Feb 3, 2000	29.91	29.91	28.88	28.88
498	NASDAQ	RMTI	Wed, Feb 2, 2000	32.31	32.31	29.91	29.91
497	NASDAQ	RMTI	Tue, Feb 1, 2000	33.00	33.34	31.28	33.34
496	NASDAQ	RMTI	Mon, Jan 31, 2000	30.94	33.34	30.94	33.34
495	NASDAQ	RMTI	Fri, Jan 28, 2000	33.34	33.34	31.97	33.34
494	NASDAQ	RMTI	Thu, Jan 27, 2000	31.63	34.38	31.63	33.00
493	NASDAQ	RMTI	Wed, Jan 26, 2000	29.56	32.14	29.56	30.94
492	NASDAQ	RMTI	Tue, Jan 25, 2000	31.63	31.63	29.56	31.63
491	NASDAQ	RMTI	Mon, Jan 24, 2000	28.88	31.63	28.88	31.63
490	NASDAQ	RMTI	Fri, Jan 21, 2000	28.88	28.88	27.50	28.88
489	NASDAQ	RMTI	Thu, Jan 20, 2000	31.63	31.97	27.16	28.19
488	NASDAQ	RMTI	Wed, Jan 19, 2000	32.31	33.69	31.63	33.69
487	NASDAQ	RMTI	Tue, Jan 18, 2000	28.53	34.38	28.53	32.31
486	NASDAQ	RMTI	Fri, Jan 14, 2000	33.00	33.34	28.19	28.19
485	NASDAQ	RMTI	Thu, Jan 13, 2000	28.19	35.75	28.19	31.97
484	NASDAQ	RMTI	Wed, Jan 12, 2000	28.19	28.19	27.50	27.50
483	NASDAQ	RMTI	Tue, Jan 11, 2000	27.50	27.50	27.50	27.50
482	NASDAQ	RMTI	Mon, Jan 10, 2000	28.53	28.53	27.50	27.50
481	NASDAQ	RMTI	Fri, Jan 7, 2000	28.88	28.88	26.81	26.81
480	NASDAQ	RMTI	Thu, Jan 6, 2000	30.77	30.94	28.19	29.91
479	NASDAQ	RMTI	Wed, Jan 5, 2000	30.94	30.94	30.59	30.59
478	NASDAQ	RMTI	Tue, Jan 4, 2000	30.94	31.28	30.59	31.28
477	NASDAQ	RMTI	Mon, Jan 3, 2000	31.28	31.28	31.28	31.28
476	NASDAQ	RMTI	Fri, Dec 31, 1999	27.16	31.28	26.81	31.28
475	NASDAQ	RMTI	Thu, Dec 30, 1999	25.09	26.13	22.00	26.13
474	NASDAQ	RMTI	Wed, Dec 29, 1999	25.78	26.81	23.38	24.06
473	NASDAQ	RMTI	Tue, Dec 28, 1999	28.88	28.88	26.13	26.13
472	NASDAQ	RMTI	Mon, Dec 27, 1999	28.70	28.88	28.53	28.53
471	NASDAQ	RMTI	Thu, Dec 23, 1999	28.53	28.88	27.50	28.88
470	NASDAQ	RMTI	Wed, Dec 22, 1999	29.22	29.22	27.16	27.16
469	NASDAQ	RMTI	Tue, Dec 21, 1999	31.63	31.63	29.91	29.91
468	NASDAQ	RMTI	Mon, Dec 20, 1999	33.34	33.34	32.31	32.31
467	NASDAQ	RMTI	Fri, Dec 17, 1999	36.78	36.78	33.00	33.00
466	NASDAQ	RMTI	Thu, Dec 16, 1999	36.78	38.50	36.78	36.78
465	NASDAQ	RMTI	Wed, Dec 15, 1999	37.81	44.69	36.78	36.78
464	NASDAQ	RMTI	Tue, Dec 14, 1999	31.63	35.41	31.63	35.41
463	NASDAQ	RMTI	Mon, Dec 13, 1999	33.00	33.69	31.63	33.00
462	NASDAQ	RMTI	Fri, Dec 10, 1999	33.34	33.34	33.00	33.00
461	NASDAQ	RMTI	Thu, Dec 9, 1999	33.69	33.69	33.00	33.69
460	NASDAQ	RMTI	Wed, Dec 8, 1999	33.86	34.38	33.69	33.69
459	NASDAQ	RMTI	Tue, Dec 7, 1999	34.38	34.38	33.34	34.03
458	NASDAQ	RMTI	Mon, Dec 6, 1999	34.38	34.38	33.69	34.38
457	NASDAQ	RMTI	Fri, Dec 3, 1999	34.72	34.72	33.69	33.69
456	NASDAQ	RMTI	Thu, Dec 2, 1999	31.97	36.78	31.97	33.69
455	NASDAQ	RMTI	Wed, Dec 1, 1999	33.00	36.44	32.31	32.31
454	NASDAQ	RMTI	Mon, Nov 29, 1999	31.63	31.63	31.63	31.63
453	NASDAQ	RMTI	Fri, Nov 26, 1999	30.94	30.94	30.94	30.94
452	NASDAQ	RMTI	Wed, Nov 24, 1999	33.69	33.69	30.94	32.31
451	NASDAQ	RMTI	Mon, Nov 22, 1999	31.63	34.03	30.94	32.66
450	NASDAQ	RMTI	Fri, Nov 19, 1999	31.63	33.00	31.63	32.31
449	NASDAQ	RMTI	Thu, Nov 18, 1999	33.00	33.00	31.63	31.63
448	NASDAQ	RMTI	Wed, Nov 17, 1999	35.06	37.13	31.63	33.00
447	NASDAQ	RMTI	Tue, Nov 16, 1999	30.94	37.13	30.94	35.75
446	NASDAQ	RMTI	Mon, Nov 15, 1999	31.63	31.63	31.63	31.63
445	NASDAQ	RMTI	Fri, Nov 12, 1999	29.56	29.56	29.56	29.56
444	NASDAQ	RMTI	Thu, Nov 11, 1999	30.25	30.94	30.25	30.94
443	NASDAQ	RMTI	Wed, Nov 10, 1999	32.31	32.31	30.25	30.25
442	NASDAQ	RMTI	Tue, Nov 9, 1999	33.34	33.34	33.00	33.00
441	NASDAQ	RMTI	Mon, Nov 8, 1999	35.75	35.75	33.69	33.69
440	NASDAQ	RMTI	Fri, Nov 5, 1999	34.38	34.38	34.38	34.38
439	NASDAQ	RMTI	Thu, Nov 4, 1999	35.06	35.75	34.38	34.38
438	NASDAQ	RMTI	Wed, Nov 3, 1999	35.75	36.44	34.72	36.44
437	NASDAQ	RMTI	Tue, Nov 2, 1999	33.00	35.75	33.00	35.75
436	NASDAQ	RMTI	Mon, Nov 1, 1999	32.31	32.31	31.97	32.31
435	NASDAQ	RMTI	Fri, Oct 29, 1999	32.31	32.31	32.31	32.31
434	NASDAQ	RMTI	Thu, Oct 28, 1999	32.31	32.31	32.31	32.31
433	NASDAQ	RMTI	Wed, Oct 27, 1999	32.31	32.31	32.31	32.31
432	NASDAQ	RMTI	Tue, Oct 26, 1999	32.66	32.66	31.97	31.97
431	NASDAQ	RMTI	Mon, Oct 25, 1999	31.97	32.66	31.97	32.66
430	NASDAQ	RMTI	Fri, Oct 22, 1999	32.31	32.31	31.97	31.97
429	NASDAQ	RMTI	Thu, Oct 21, 1999	33.00	33.00	32.31	32.66
428	NASDAQ	RMTI	Wed, Oct 20, 1999	33.69	33.69	33.00	33.00
427	NASDAQ	RMTI	Tue, Oct 19, 1999	32.66	34.72	31.63	34.72
426	NASDAQ	RMTI	Mon, Oct 18, 1999	33.00	33.00	30.25	30.94
425	NASDAQ	RMTI	Fri, Oct 15, 1999	33.00	34.03	32.31	34.03
424	NASDAQ	RMTI	Thu, Oct 14, 1999	35.75	35.75	33.69	35.06
423	NASDAQ	RMTI	Wed, Oct 13, 1999	39.88	39.88	35.06	35.75
422	NASDAQ	RMTI	Tue, Oct 12, 1999	39.19	39.88	38.50	39.88
421	NASDAQ	RMTI	Mon, Oct 11, 1999	40.56	42.63	39.19	40.56
420	NASDAQ	RMTI	Fri, Oct 8, 1999	36.78	39.88	35.75	39.19
419	NASDAQ	RMTI	Thu, Oct 7, 1999	36.78	36.78	35.75	36.78
418	NASDAQ	RMTI	Wed, Oct 6, 1999	36.78	36.78	36.09	36.09
417	NASDAQ	RMTI	Tue, Oct 5, 1999	38.50	38.50	36.09	36.09
416	NASDAQ	RMTI	Mon, Oct 4, 1999	42.63	42.63	39.19	41.25
415	NASDAQ	RMTI	Fri, Oct 1, 1999	35.06	45.38	35.06	43.31
414	NASDAQ	RMTI	Thu, Sep 30, 1999	34.38	35.06	34.38	34.38
413	NASDAQ	RMTI	Wed, Sep 29, 1999	33.69	34.72	33.00	33.00
412	NASDAQ	RMTI	Tue, Sep 28, 1999	33.34	33.69	33.00	33.69
411	NASDAQ	RMTI	Mon, Sep 27, 1999	36.09	36.44	33.69	35.06
410	NASDAQ	RMTI	Fri, Sep 24, 1999	35.23	35.75	28.88	35.75
409	NASDAQ	RMTI	Thu, Sep 23, 1999	39.88	39.88	35.75	35.75
408	NASDAQ	RMTI	Wed, Sep 22, 1999	41.25	41.25	39.19	39.19
407	NASDAQ	RMTI	Tue, Sep 21, 1999	43.31	43.31	40.56	40.56
406	NASDAQ	RMTI	Mon, Sep 20, 1999	46.06	46.06	41.25	41.94
405	NASDAQ	RMTI	Fri, Sep 17, 1999	44.00	46.75	41.94	42.63
404	NASDAQ	RMTI	Thu, Sep 16, 1999	44.69	46.06	44.00	45.38
403	NASDAQ	RMTI	Wed, Sep 15, 1999	44.52	46.75	44.34	44.69
402	NASDAQ	RMTI	Tue, Sep 14, 1999	45.38	48.13	44.34	45.38
401	NASDAQ	RMTI	Mon, Sep 13, 1999	45.72	45.72	44.00	44.00
400	NASDAQ	RMTI	Fri, Sep 10, 1999	38.50	45.38	38.50	44.69
399	NASDAQ	RMTI	Thu, Sep 9, 1999	39.19	39.19	38.50	39.19
398	NASDAQ	RMTI	Wed, Sep 8, 1999	38.50	39.88	38.50	39.88
397	NASDAQ	RMTI	Tue, Sep 7, 1999	37.47	38.50	35.06	38.50
396	NASDAQ	RMTI	Fri, Sep 3, 1999	37.47	37.47	37.47	37.47
395	NASDAQ	RMTI	Thu, Sep 2, 1999	36.44	36.44	34.38	36.44
394	NASDAQ	RMTI	Wed, Sep 1, 1999	36.44	40.91	36.44	36.44
393	NASDAQ	RMTI	Tue, Aug 31, 1999	36.09	36.44	35.75	36.44
392	NASDAQ	RMTI	Fri, Aug 27, 1999	37.47	37.47	35.75	36.78
391	NASDAQ	RMTI	Thu, Aug 26, 1999	37.13	37.81	37.13	37.47
390	NASDAQ	RMTI	Wed, Aug 25, 1999	40.22	40.22	37.81	37.81
389	NASDAQ	RMTI	Tue, Aug 24, 1999	40.22	40.22	40.22	40.22
388	NASDAQ	RMTI	Mon, Aug 23, 1999	41.94	42.63	40.22	40.22
387	NASDAQ	RMTI	Fri, Aug 20, 1999	40.56	41.25	39.53	41.25
386	NASDAQ	RMTI	Thu, Aug 19, 1999	40.22	40.22	39.19	39.53
385	NASDAQ	RMTI	Wed, Aug 18, 1999	37.81	40.22	37.13	39.19
384	NASDAQ	RMTI	Tue, Aug 17, 1999	39.19	40.22	38.50	38.50
383	NASDAQ	RMTI	Mon, Aug 16, 1999	40.22	40.22	38.16	38.84
382	NASDAQ	RMTI	Fri, Aug 13, 1999	39.19	40.22	38.16	38.84
381	NASDAQ	RMTI	Thu, Aug 12, 1999	41.59	41.59	38.50	40.22
380	NASDAQ	RMTI	Wed, Aug 11, 1999	42.97	44.00	41.94	41.94
379	NASDAQ	RMTI	Tue, Aug 10, 1999	43.66	44.00	43.31	44.00
378	NASDAQ	RMTI	Mon, Aug 9, 1999	44.52	45.72	42.97	43.66
377	NASDAQ	RMTI	Fri, Aug 6, 1999	42.97	45.38	42.97	45.38
376	NASDAQ	RMTI	Thu, Aug 5, 1999	43.31	45.38	43.31	45.38
375	NASDAQ	RMTI	Wed, Aug 4, 1999	42.63	45.03	42.63	42.97
374	NASDAQ	RMTI	Tue, Aug 3, 1999	44.00	44.00	42.28	42.63
373	NASDAQ	RMTI	Mon, Aug 2, 1999	46.06	46.06	43.66	44.00
372	NASDAQ	RMTI	Fri, Jul 30, 1999	44.69	48.13	44.00	45.38
371	NASDAQ	RMTI	Thu, Jul 29, 1999	47.61	48.81	44.00	44.00
370	NASDAQ	RMTI	Wed, Jul 28, 1999	48.13	49.50	46.75	47.78
369	NASDAQ	RMTI	Tue, Jul 27, 1999	45.38	47.78	45.38	46.75
368	NASDAQ	RMTI	Mon, Jul 26, 1999	47.44	48.13	46.06	46.75
367	NASDAQ	RMTI	Fri, Jul 23, 1999	48.47	48.81	47.44	48.30
366	NASDAQ	RMTI	Thu, Jul 22, 1999	49.16	49.16	48.13	48.81
365	NASDAQ	RMTI	Wed, Jul 21, 1999	46.75	50.19	46.75	48.81
364	NASDAQ	RMTI	Tue, Jul 20, 1999	45.38	46.75	44.69	46.75
363	NASDAQ	RMTI	Mon, Jul 19, 1999	45.38	46.75	45.38	46.75
362	NASDAQ	RMTI	Fri, Jul 16, 1999	45.38	46.75	43.66	46.75
361	NASDAQ	RMTI	Thu, Jul 15, 1999	44.00	47.44	42.63	45.38
360	NASDAQ	RMTI	Wed, Jul 14, 1999	45.38	45.38	44.00	44.69
359	NASDAQ	RMTI	Tue, Jul 13, 1999	44.00	44.00	44.00	44.00
358	NASDAQ	RMTI	Mon, Jul 12, 1999	48.81	48.81	46.75	46.75
357	NASDAQ	RMTI	Fri, Jul 9, 1999	48.13	48.13	47.44	48.13
356	NASDAQ	RMTI	Thu, Jul 8, 1999	46.58	48.81	46.41	48.13
355	NASDAQ	RMTI	Wed, Jul 7, 1999	46.75	49.16	45.38	45.38
354	NASDAQ	RMTI	Tue, Jul 6, 1999	50.36	51.91	42.63	44.69
353	NASDAQ	RMTI	Fri, Jul 2, 1999	50.88	53.28	49.16	50.88
352	NASDAQ	RMTI	Thu, Jul 1, 1999	48.13	53.28	47.78	49.50
351	NASDAQ	RMTI	Wed, Jun 30, 1999	44.00	47.78	44.00	47.78
350	NASDAQ	RMTI	Tue, Jun 29, 1999	45.38	46.75	44.34	46.75
349	NASDAQ	RMTI	Mon, Jun 28, 1999	44.00	46.75	44.00	46.41
348	NASDAQ	RMTI	Fri, Jun 25, 1999	43.66	46.06	42.63	44.00
347	NASDAQ	RMTI	Thu, Jun 24, 1999	44.00	44.00	41.59	42.63
346	NASDAQ	RMTI	Wed, Jun 23, 1999	39.88	44.00	39.88	43.31
345	NASDAQ	RMTI	Tue, Jun 22, 1999	39.88	41.94	36.78	39.88
344	NASDAQ	RMTI	Mon, Jun 21, 1999	43.66	46.06	40.56	40.56
343	NASDAQ	RMTI	Fri, Jun 18, 1999	39.88	43.31	39.88	43.31
342	NASDAQ	RMTI	Thu, Jun 17, 1999	38.16	41.25	38.16	41.25
341	NASDAQ	RMTI	Wed, Jun 16, 1999	35.75	36.78	35.75	35.75
340	NASDAQ	RMTI	Tue, Jun 15, 1999	36.78	36.78	36.44	36.44
339	NASDAQ	RMTI	Mon, Jun 14, 1999	39.88	39.88	37.81	37.81
338	NASDAQ	RMTI	Fri, Jun 11, 1999	43.66	43.66	39.88	39.88
337	NASDAQ	RMTI	Thu, Jun 10, 1999	41.25	44.00	41.25	43.31
336	NASDAQ	RMTI	Wed, Jun 9, 1999	40.56	40.56	40.56	40.56
335	NASDAQ	RMTI	Tue, Jun 8, 1999	42.63	42.63	41.25	41.25
334	NASDAQ	RMTI	Mon, Jun 7, 1999	41.94	42.63	41.94	42.63
333	NASDAQ	RMTI	Fri, Jun 4, 1999	39.88	39.88	39.88	39.88
332	NASDAQ	RMTI	Thu, Jun 3, 1999	41.94	41.94	41.94	41.94
331	NASDAQ	RMTI	Wed, Jun 2, 1999	41.25	41.94	41.25	41.94
330	NASDAQ	RMTI	Fri, May 28, 1999	43.31	43.31	39.88	41.25
329	NASDAQ	RMTI	Thu, May 27, 1999	42.63	44.00	41.94	43.31
328	NASDAQ	RMTI	Wed, May 26, 1999	41.94	42.63	41.94	42.63
327	NASDAQ	RMTI	Tue, May 25, 1999	41.25	42.63	41.25	41.94
326	NASDAQ	RMTI	Mon, May 24, 1999	41.25	42.63	41.25	42.63
325	NASDAQ	RMTI	Fri, May 21, 1999	42.63	42.63	42.63	42.63
324	NASDAQ	RMTI	Thu, May 20, 1999	41.94	44.00	41.94	42.63
323	NASDAQ	RMTI	Wed, May 19, 1999	39.88	39.88	39.88	39.88
322	NASDAQ	RMTI	Tue, May 18, 1999	41.25	41.25	39.88	40.56
321	NASDAQ	RMTI	Mon, May 17, 1999	42.63	43.31	40.56	40.56
320	NASDAQ	RMTI	Fri, May 14, 1999	45.38	45.38	41.25	44.00
319	NASDAQ	RMTI	Thu, May 13, 1999	41.59	44.00	41.25	44.00
318	NASDAQ	RMTI	Wed, May 12, 1999	39.88	39.88	39.88	39.88
317	NASDAQ	RMTI	Tue, May 11, 1999	38.50	44.69	38.50	43.31
316	NASDAQ	RMTI	Fri, May 7, 1999	43.31	43.31	38.50	41.25
315	NASDAQ	RMTI	Thu, May 6, 1999	41.25	44.00	41.25	44.00
314	NASDAQ	RMTI	Wed, May 5, 1999	44.00	44.00	39.88	44.00
313	NASDAQ	RMTI	Tue, May 4, 1999	41.25	44.00	39.88	43.31
312	NASDAQ	RMTI	Mon, May 3, 1999	41.25	42.63	39.88	42.63
311	NASDAQ	RMTI	Fri, Apr 30, 1999	44.00	44.00	39.88	41.25
310	NASDAQ	RMTI	Thu, Apr 29, 1999	41.25	44.00	41.25	44.00
309	NASDAQ	RMTI	Wed, Apr 28, 1999	39.88	44.00	37.13	44.00
308	NASDAQ	RMTI	Tue, Apr 27, 1999	44.00	44.00	38.50	44.00
307	NASDAQ	RMTI	Mon, Apr 26, 1999	39.88	44.00	39.88	44.00
306	NASDAQ	RMTI	Fri, Apr 23, 1999	44.00	44.00	41.25	44.00
305	NASDAQ	RMTI	Thu, Apr 22, 1999	44.34	44.69	43.31	44.69
304	NASDAQ	RMTI	Wed, Apr 21, 1999	44.34	44.34	44.34	44.34
303	NASDAQ	RMTI	Tue, Apr 20, 1999	42.63	43.31	41.25	41.25
302	NASDAQ	RMTI	Mon, Apr 19, 1999	42.63	44.34	41.94	44.00
301	NASDAQ	RMTI	Fri, Apr 16, 1999	43.31	44.00	43.31	43.31
300	NASDAQ	RMTI	Thu, Apr 15, 1999	43.31	43.31	42.63	43.31
299	NASDAQ	RMTI	Wed, Apr 14, 1999	43.31	44.34	42.63	43.31
298	NASDAQ	RMTI	Tue, Apr 13, 1999	43.31	44.34	42.63	43.31
297	NASDAQ	RMTI	Mon, Apr 12, 1999	41.25	45.38	41.25	45.38
296	NASDAQ	RMTI	Fri, Apr 9, 1999	40.56	43.66	38.50	42.63
295	NASDAQ	RMTI	Thu, Apr 8, 1999	39.19	40.56	36.44	40.56
294	NASDAQ	RMTI	Wed, Apr 7, 1999	36.44	36.44	36.44	36.44
293	NASDAQ	RMTI	Tue, Apr 6, 1999	37.81	37.81	36.44	36.44
292	NASDAQ	RMTI	Mon, Apr 5, 1999	40.56	41.25	40.56	40.56
291	NASDAQ	RMTI	Thu, Apr 1, 1999	37.13	44.00	34.38	44.00
290	NASDAQ	RMTI	Wed, Mar 31, 1999	36.44	39.88	36.44	39.88
289	NASDAQ	RMTI	Tue, Mar 30, 1999	36.44	36.44	36.44	36.44
288	NASDAQ	RMTI	Mon, Mar 29, 1999	35.75	38.50	35.06	38.50
287	NASDAQ	RMTI	Fri, Mar 26, 1999	39.88	39.88	35.75	39.88
286	NASDAQ	RMTI	Thu, Mar 25, 1999	39.19	39.19	35.06	38.50
285	NASDAQ	RMTI	Wed, Mar 24, 1999	35.75	39.88	35.75	39.88
284	NASDAQ	RMTI	Tue, Mar 23, 1999	39.88	40.22	35.75	35.75
283	NASDAQ	RMTI	Mon, Mar 22, 1999	38.50	41.25	37.13	39.19
282	NASDAQ	RMTI	Fri, Mar 19, 1999	34.38	38.50	34.38	37.81
281	NASDAQ	RMTI	Thu, Mar 18, 1999	34.38	35.75	33.69	35.75
280	NASDAQ	RMTI	Wed, Mar 17, 1999	33.00	34.38	33.00	33.69
279	NASDAQ	RMTI	Tue, Mar 16, 1999	29.56	29.56	29.56	29.56
278	NASDAQ	RMTI	Mon, Mar 15, 1999	33.00	33.00	28.88	33.00
277	NASDAQ	RMTI	Fri, Mar 12, 1999	27.50	33.00	27.50	33.00
276	NASDAQ	RMTI	Thu, Mar 11, 1999	33.00	33.00	27.50	27.50
275	NASDAQ	RMTI	Wed, Mar 10, 1999	30.94	31.63	28.19	31.63
274	NASDAQ	RMTI	Tue, Mar 9, 1999	30.94	33.00	30.94	33.00
273	NASDAQ	RMTI	Mon, Mar 8, 1999	30.25	30.25	30.25	30.25
272	NASDAQ	RMTI	Fri, Mar 5, 1999	28.19	31.63	28.19	31.63
271	NASDAQ	RMTI	Thu, Mar 4, 1999	29.56	32.31	29.22	32.31
270	NASDAQ	RMTI	Wed, Mar 3, 1999	30.25	31.63	30.25	30.25
269	NASDAQ	RMTI	Tue, Mar 2, 1999	27.50	30.25	27.50	30.25
268	NASDAQ	RMTI	Mon, Mar 1, 1999	33.00	33.00	33.00	33.00
267	NASDAQ	RMTI	Fri, Feb 26, 1999	30.25	33.00	30.25	33.00
266	NASDAQ	RMTI	Thu, Feb 25, 1999	27.50	27.50	27.50	27.50
265	NASDAQ	RMTI	Wed, Feb 24, 1999	30.25	30.25	30.25	30.25
264	NASDAQ	RMTI	Tue, Feb 23, 1999	30.25	30.25	30.25	30.25
263	NASDAQ	RMTI	Mon, Feb 22, 1999	33.00	33.00	30.25	31.63
262	NASDAQ	RMTI	Fri, Feb 19, 1999	31.63	33.00	31.63	33.00
261	NASDAQ	RMTI	Thu, Feb 18, 1999	32.31	32.31	32.31	32.31
260	NASDAQ	RMTI	Wed, Feb 17, 1999	32.31	33.00	31.97	32.31
259	NASDAQ	RMTI	Tue, Feb 16, 1999	33.00	33.00	31.63	33.00
258	NASDAQ	RMTI	Fri, Feb 12, 1999	31.63	31.63	31.63	31.63
257	NASDAQ	RMTI	Wed, Feb 10, 1999	30.25	33.00	30.25	31.63
256	NASDAQ	RMTI	Tue, Feb 9, 1999	30.25	30.25	28.88	28.88
255	NASDAQ	RMTI	Mon, Feb 8, 1999	30.25	30.25	30.25	30.25
254	NASDAQ	RMTI	Fri, Feb 5, 1999	33.00	37.13	30.25	33.00
253	NASDAQ	RMTI	Thu, Feb 4, 1999	33.00	35.06	33.00	33.69
252	NASDAQ	RMTI	Wed, Feb 3, 1999	33.00	34.38	32.31	33.00
251	NASDAQ	RMTI	Tue, Feb 2, 1999	30.94	34.38	30.94	32.31
250	NASDAQ	RMTI	Mon, Feb 1, 1999	31.63	33.00	30.94	32.31
249	NASDAQ	RMTI	Fri, Jan 29, 1999	30.25	33.00	29.91	30.25
248	NASDAQ	RMTI	Thu, Jan 28, 1999	28.88	32.31	28.88	30.25
247	NASDAQ	RMTI	Wed, Jan 27, 1999	28.88	30.25	28.88	30.25
246	NASDAQ	RMTI	Tue, Jan 26, 1999	28.88	28.88	28.88	28.88
245	NASDAQ	RMTI	Mon, Jan 25, 1999	28.88	28.88	28.88	28.88
244	NASDAQ	RMTI	Thu, Jan 21, 1999	29.56	30.94	28.88	30.94
243	NASDAQ	RMTI	Wed, Jan 20, 1999	31.63	33.00	28.88	28.88
242	NASDAQ	RMTI	Tue, Jan 19, 1999	28.88	30.25	28.88	30.25
241	NASDAQ	RMTI	Fri, Jan 15, 1999	28.88	30.25	28.88	30.25
240	NASDAQ	RMTI	Thu, Jan 14, 1999	28.88	33.00	28.88	28.88
239	NASDAQ	RMTI	Wed, Jan 13, 1999	24.75	32.31	24.75	32.31
238	NASDAQ	RMTI	Tue, Jan 12, 1999	27.50	27.50	22.00	22.00
237	NASDAQ	RMTI	Mon, Jan 11, 1999	27.50	27.50	27.50	27.50
236	NASDAQ	RMTI	Fri, Jan 8, 1999	27.50	28.88	27.50	28.88
235	NASDAQ	RMTI	Thu, Jan 7, 1999	27.50	28.88	27.50	27.50
234	NASDAQ	RMTI	Wed, Jan 6, 1999	27.84	27.84	27.50	27.50
233	NASDAQ	RMTI	Tue, Jan 5, 1999	27.50	31.63	27.50	27.50
232	NASDAQ	RMTI	Mon, Jan 4, 1999	24.06	30.25	24.06	30.25
231	NASDAQ	RMTI	Thu, Dec 31, 1998	28.88	28.88	23.38	27.50
230	NASDAQ	RMTI	Wed, Dec 30, 1998	30.25	30.25	28.88	28.88
229	NASDAQ	RMTI	Tue, Dec 29, 1998	30.25	30.25	24.75	24.75
228	NASDAQ	RMTI	Mon, Dec 28, 1998	24.75	25.44	24.75	25.44
227	NASDAQ	RMTI	Thu, Dec 24, 1998	25.44	25.44	25.44	25.44
226	NASDAQ	RMTI	Wed, Dec 23, 1998	27.50	27.50	24.75	24.75
225	NASDAQ	RMTI	Tue, Dec 22, 1998	27.50	27.50	27.50	27.50
224	NASDAQ	RMTI	Mon, Dec 21, 1998	27.50	27.50	27.50	27.50
223	NASDAQ	RMTI	Fri, Dec 18, 1998	27.50	27.50	27.50	27.50
222	NASDAQ	RMTI	Thu, Dec 17, 1998	27.50	28.19	27.50	28.19
221	NASDAQ	RMTI	Wed, Dec 16, 1998	28.19	28.88	27.50	28.88
220	NASDAQ	RMTI	Tue, Dec 15, 1998	22.00	28.19	22.00	27.50
219	NASDAQ	RMTI	Mon, Dec 14, 1998	22.00	22.00	22.00	22.00
218	NASDAQ	RMTI	Fri, Dec 11, 1998	22.00	22.00	20.63	20.63
217	NASDAQ	RMTI	Thu, Dec 10, 1998	17.88	22.00	17.88	22.00
216	NASDAQ	RMTI	Wed, Dec 9, 1998	19.25	22.00	19.25	22.00
215	NASDAQ	RMTI	Tue, Dec 8, 1998	22.00	22.00	19.25	21.66
214	NASDAQ	RMTI	Mon, Dec 7, 1998	17.88	18.56	17.88	18.56
213	NASDAQ	RMTI	Fri, Dec 4, 1998	17.88	22.00	17.88	22.00
212	NASDAQ	RMTI	Thu, Dec 3, 1998	16.50	17.19	16.50	17.19
211	NASDAQ	RMTI	Wed, Dec 2, 1998	16.50	16.50	16.50	16.50
210	NASDAQ	RMTI	Tue, Dec 1, 1998	17.88	17.88	17.88	17.88
209	NASDAQ	RMTI	Mon, Nov 30, 1998	20.63	20.63	17.88	19.25
208	NASDAQ	RMTI	Wed, Nov 25, 1998	22.69	22.69	20.63	20.63
207	NASDAQ	RMTI	Tue, Nov 24, 1998	20.63	23.38	20.63	23.38
206	NASDAQ	RMTI	Mon, Nov 23, 1998	20.63	21.31	20.63	21.31
205	NASDAQ	RMTI	Fri, Nov 20, 1998	21.31	22.00	21.31	22.00
204	NASDAQ	RMTI	Thu, Nov 19, 1998	22.69	22.69	22.00	22.00
203	NASDAQ	RMTI	Wed, Nov 18, 1998	20.63	22.00	19.25	22.00
202	NASDAQ	RMTI	Tue, Nov 17, 1998	21.66	22.69	19.94	22.69
201	NASDAQ	RMTI	Mon, Nov 16, 1998	23.38	23.38	22.00	22.00
200	NASDAQ	RMTI	Fri, Nov 13, 1998	23.38	23.38	23.38	23.38
199	NASDAQ	RMTI	Thu, Nov 12, 1998	24.75	26.13	22.00	22.00
198	NASDAQ	RMTI	Wed, Nov 11, 1998	26.13	26.13	24.75	24.75
197	NASDAQ	RMTI	Tue, Nov 10, 1998	24.75	24.75	24.75	24.75
196	NASDAQ	RMTI	Mon, Nov 9, 1998	24.75	26.13	24.75	26.13
195	NASDAQ	RMTI	Fri, Nov 6, 1998	26.13	26.13	24.75	24.75
194	NASDAQ	RMTI	Wed, Nov 4, 1998	26.13	26.13	23.38	23.38
193	NASDAQ	RMTI	Tue, Nov 3, 1998	26.13	27.50	23.38	23.38
192	NASDAQ	RMTI	Mon, Nov 2, 1998	27.50	27.50	23.38	27.50
191	NASDAQ	RMTI	Fri, Oct 30, 1998	24.75	28.88	24.75	28.19
190	NASDAQ	RMTI	Thu, Oct 29, 1998	23.38	27.50	23.38	24.75
189	NASDAQ	RMTI	Wed, Oct 28, 1998	25.44	25.44	22.00	22.00
188	NASDAQ	RMTI	Tue, Oct 27, 1998	28.88	28.88	27.50	27.50
187	NASDAQ	RMTI	Mon, Oct 26, 1998	26.81	26.81	26.81	26.81
186	NASDAQ	RMTI	Fri, Oct 23, 1998	27.50	27.50	24.75	27.16
185	NASDAQ	RMTI	Thu, Oct 22, 1998	24.75	30.25	24.06	28.88
184	NASDAQ	RMTI	Wed, Oct 21, 1998	24.75	24.75	23.38	24.41
183	NASDAQ	RMTI	Tue, Oct 20, 1998	19.25	26.13	19.25	24.75
182	NASDAQ	RMTI	Mon, Oct 19, 1998	16.50	17.88	16.50	16.50
181	NASDAQ	RMTI	Fri, Oct 16, 1998	17.88	17.88	16.50	17.88
180	NASDAQ	RMTI	Thu, Oct 15, 1998	19.25	19.25	15.81	16.16
179	NASDAQ	RMTI	Wed, Oct 14, 1998	19.25	19.25	19.25	19.25
178	NASDAQ	RMTI	Tue, Oct 13, 1998	22.00	22.00	20.63	22.00
177	NASDAQ	RMTI	Mon, Oct 12, 1998	26.13	26.13	22.69	22.69
176	NASDAQ	RMTI	Fri, Oct 9, 1998	26.13	26.81	26.13	26.13
175	NASDAQ	RMTI	Thu, Oct 8, 1998	24.75	26.81	24.75	26.13
174	NASDAQ	RMTI	Wed, Oct 7, 1998	23.38	26.81	23.38	26.81
173	NASDAQ	RMTI	Tue, Oct 6, 1998	24.75	24.75	23.38	23.38
172	NASDAQ	RMTI	Mon, Oct 5, 1998	27.50	27.50	24.75	24.75
171	NASDAQ	RMTI	Thu, Oct 1, 1998	30.25	30.25	26.81	27.50
170	NASDAQ	RMTI	Wed, Sep 30, 1998	28.19	28.88	24.75	28.88
169	NASDAQ	RMTI	Tue, Sep 29, 1998	30.94	30.94	28.19	28.70
168	NASDAQ	RMTI	Mon, Sep 28, 1998	31.63	31.63	30.25	30.25
167	NASDAQ	RMTI	Fri, Sep 25, 1998	35.75	35.75	30.25	33.00
166	NASDAQ	RMTI	Thu, Sep 24, 1998	30.94	37.13	28.88	33.00
165	NASDAQ	RMTI	Wed, Sep 23, 1998	30.25	30.25	26.13	26.13
164	NASDAQ	RMTI	Tue, Sep 22, 1998	31.63	33.00	28.88	29.56
163	NASDAQ	RMTI	Mon, Sep 21, 1998	25.44	31.63	25.44	30.25
162	NASDAQ	RMTI	Fri, Sep 18, 1998	26.13	26.13	24.75	24.75
161	NASDAQ	RMTI	Wed, Sep 16, 1998	27.50	27.50	26.81	26.81
160	NASDAQ	RMTI	Tue, Sep 15, 1998	29.56	30.25	27.50	30.25
159	NASDAQ	RMTI	Mon, Sep 14, 1998	27.50	27.50	24.75	24.75
158	NASDAQ	RMTI	Fri, Sep 11, 1998	30.25	30.25	24.75	27.50
157	NASDAQ	RMTI	Thu, Sep 10, 1998	27.50	27.50	25.44	27.50
156	NASDAQ	RMTI	Wed, Sep 9, 1998	27.50	27.50	27.50	27.50
155	NASDAQ	RMTI	Tue, Sep 8, 1998	30.25	30.25	28.88	28.88
154	NASDAQ	RMTI	Fri, Sep 4, 1998	30.25	30.25	30.25	30.25
153	NASDAQ	RMTI	Thu, Sep 3, 1998	33.00	35.75	33.00	33.00
152	NASDAQ	RMTI	Wed, Sep 2, 1998	33.00	35.75	33.00	33.00
151	NASDAQ	RMTI	Tue, Sep 1, 1998	33.00	33.69	33.00	33.00
150	NASDAQ	RMTI	Mon, Aug 31, 1998	34.38	35.75	33.00	35.75
149	NASDAQ	RMTI	Fri, Aug 28, 1998	35.75	35.75	34.38	35.75
148	NASDAQ	RMTI	Thu, Aug 27, 1998	38.50	38.50	33.00	33.00
147	NASDAQ	RMTI	Wed, Aug 26, 1998	41.25	42.63	38.50	38.50
146	NASDAQ	RMTI	Tue, Aug 25, 1998	39.88	42.63	39.88	41.94
145	NASDAQ	RMTI	Mon, Aug 24, 1998	41.25	41.25	39.88	39.88
144	NASDAQ	RMTI	Fri, Aug 21, 1998	39.88	41.25	39.88	39.88
143	NASDAQ	RMTI	Thu, Aug 20, 1998	39.88	39.88	39.88	39.88
142	NASDAQ	RMTI	Wed, Aug 19, 1998	38.50	41.25	38.50	40.56
141	NASDAQ	RMTI	Tue, Aug 18, 1998	38.50	41.25	38.50	38.50
140	NASDAQ	RMTI	Mon, Aug 17, 1998	38.50	38.50	35.75	38.50
139	NASDAQ	RMTI	Fri, Aug 14, 1998	35.75	38.50	35.75	38.50
138	NASDAQ	RMTI	Thu, Aug 13, 1998	35.75	38.50	35.75	38.50
137	NASDAQ	RMTI	Wed, Aug 12, 1998	28.88	35.75	28.88	35.75
136	NASDAQ	RMTI	Tue, Aug 11, 1998	28.88	31.63	28.88	31.63
135	NASDAQ	RMTI	Mon, Aug 10, 1998	28.88	30.25	27.50	28.88
134	NASDAQ	RMTI	Fri, Aug 7, 1998	30.25	33.00	30.25	30.25
133	NASDAQ	RMTI	Thu, Aug 6, 1998	33.00	33.00	27.50	28.88
132	NASDAQ	RMTI	Wed, Aug 5, 1998	31.63	33.00	31.63	31.63
131	NASDAQ	RMTI	Tue, Aug 4, 1998	30.94	30.94	28.88	28.88
130	NASDAQ	RMTI	Mon, Aug 3, 1998	34.38	34.38	30.94	30.94
129	NASDAQ	RMTI	Fri, Jul 31, 1998	35.75	35.75	34.38	34.38
128	NASDAQ	RMTI	Thu, Jul 30, 1998	33.69	35.75	33.69	35.75
127	NASDAQ	RMTI	Wed, Jul 29, 1998	35.75	35.75	33.00	33.69
126	NASDAQ	RMTI	Tue, Jul 28, 1998	35.75	37.81	35.06	35.06
125	NASDAQ	RMTI	Mon, Jul 27, 1998	37.13	39.88	35.75	35.75
124	NASDAQ	RMTI	Fri, Jul 24, 1998	37.13	39.88	37.13	37.13
123	NASDAQ	RMTI	Thu, Jul 23, 1998	38.50	39.88	37.13	37.81
122	NASDAQ	RMTI	Wed, Jul 22, 1998	38.50	39.88	38.50	38.50
121	NASDAQ	RMTI	Tue, Jul 21, 1998	42.63	42.63	37.98	42.63
120	NASDAQ	RMTI	Mon, Jul 20, 1998	41.25	44.00	41.25	42.63
119	NASDAQ	RMTI	Fri, Jul 17, 1998	42.63	44.00	41.25	41.25
118	NASDAQ	RMTI	Thu, Jul 16, 1998	38.50	41.25	38.50	41.25
117	NASDAQ	RMTI	Wed, Jul 15, 1998	38.50	39.88	37.13	38.50
116	NASDAQ	RMTI	Tue, Jul 14, 1998	38.50	38.50	36.44	38.16
115	NASDAQ	RMTI	Mon, Jul 13, 1998	38.50	38.50	35.75	38.50
114	NASDAQ	RMTI	Fri, Jul 10, 1998	34.38	39.88	34.38	35.75
113	NASDAQ	RMTI	Thu, Jul 9, 1998	33.69	34.38	33.69	34.38
112	NASDAQ	RMTI	Wed, Jul 8, 1998	33.00	34.38	33.00	33.00
111	NASDAQ	RMTI	Tue, Jul 7, 1998	34.38	34.38	33.00	34.38
110	NASDAQ	RMTI	Mon, Jul 6, 1998	30.94	34.38	30.94	33.00
109	NASDAQ	RMTI	Thu, Jul 2, 1998	34.38	34.38	30.25	30.25
108	NASDAQ	RMTI	Wed, Jul 1, 1998	35.75	35.75	33.00	33.00
107	NASDAQ	RMTI	Tue, Jun 30, 1998	30.25	35.75	30.25	34.38
106	NASDAQ	RMTI	Mon, Jun 29, 1998	27.50	30.25	27.50	30.25
105	NASDAQ	RMTI	Fri, Jun 26, 1998	26.81	27.50	26.81	27.50
104	NASDAQ	RMTI	Thu, Jun 25, 1998	26.13	27.50	26.13	27.50
103	NASDAQ	RMTI	Wed, Jun 24, 1998	26.81	27.50	24.75	27.16
102	NASDAQ	RMTI	Tue, Jun 23, 1998	22.69	26.13	22.00	26.13
101	NASDAQ	RMTI	Mon, Jun 22, 1998	24.75	27.16	23.03	24.75
100	NASDAQ	RMTI	Fri, Jun 19, 1998	26.13	27.16	25.09	25.09
99	NASDAQ	RMTI	Thu, Jun 18, 1998	27.50	27.50	24.75	24.75
98	NASDAQ	RMTI	Wed, Jun 17, 1998	28.88	30.25	26.13	28.19
97	NASDAQ	RMTI	Tue, Jun 16, 1998	28.19	28.88	27.50	28.88
96	NASDAQ	RMTI	Mon, Jun 15, 1998	24.75	28.19	24.75	26.13
95	NASDAQ	RMTI	Fri, Jun 12, 1998	23.38	24.06	23.38	24.06
94	NASDAQ	RMTI	Thu, Jun 11, 1998	22.00	24.41	22.00	23.38
93	NASDAQ	RMTI	Wed, Jun 10, 1998	22.69	23.03	20.63	22.00
92	NASDAQ	RMTI	Tue, Jun 9, 1998	24.41	24.41	22.00	24.06
91	NASDAQ	RMTI	Mon, Jun 8, 1998	24.06	24.75	22.00	23.38
90	NASDAQ	RMTI	Fri, Jun 5, 1998	24.06	25.44	24.06	24.75
89	NASDAQ	RMTI	Thu, Jun 4, 1998	25.44	26.13	24.06	24.75
88	NASDAQ	RMTI	Wed, Jun 3, 1998	24.75	26.81	24.75	25.44
87	NASDAQ	RMTI	Tue, Jun 2, 1998	27.50	27.50	23.38	24.75
86	NASDAQ	RMTI	Mon, Jun 1, 1998	28.19	28.19	26.13	26.81
85	NASDAQ	RMTI	Fri, May 29, 1998	19.25	26.13	18.56	26.13
84	NASDAQ	RMTI	Thu, May 28, 1998	17.88	19.25	17.88	18.56
83	NASDAQ	RMTI	Wed, May 27, 1998	17.19	17.88	17.19	17.19
82	NASDAQ	RMTI	Tue, May 26, 1998	17.88	17.88	16.50	17.19
81	NASDAQ	RMTI	Fri, May 22, 1998	13.75	17.88	13.75	17.88
80	NASDAQ	RMTI	Thu, May 21, 1998	11.69	14.09	11.69	14.09
79	NASDAQ	RMTI	Wed, May 20, 1998	11.69	13.06	11.69	13.06
78	NASDAQ	RMTI	Tue, May 19, 1998	14.44	14.44	12.38	13.75
77	NASDAQ	RMTI	Mon, May 18, 1998	14.44	14.44	13.41	13.41
76	NASDAQ	RMTI	Fri, May 15, 1998	13.06	13.06	13.06	13.06
75	NASDAQ	RMTI	Thu, May 14, 1998	13.75	13.75	12.72	13.06
74	NASDAQ	RMTI	Tue, May 12, 1998	14.09	14.44	13.75	13.75
73	NASDAQ	RMTI	Mon, May 11, 1998	13.75	14.44	13.75	13.75
72	NASDAQ	RMTI	Fri, May 8, 1998	13.75	14.09	13.41	14.09
71	NASDAQ	RMTI	Thu, May 7, 1998	13.75	13.75	13.41	13.41
70	NASDAQ	RMTI	Wed, May 6, 1998	13.41	13.41	13.41	13.41
69	NASDAQ	RMTI	Tue, May 5, 1998	14.09	14.09	13.41	13.41
68	NASDAQ	RMTI	Mon, May 4, 1998	13.41	14.09	13.41	13.41
67	NASDAQ	RMTI	Fri, May 1, 1998	14.44	14.44	12.38	14.44
66	NASDAQ	RMTI	Thu, Apr 30, 1998	14.44	14.44	13.75	13.75
65	NASDAQ	RMTI	Wed, Apr 29, 1998	15.13	15.13	13.06	13.41
64	NASDAQ	RMTI	Tue, Apr 28, 1998	14.44	15.13	14.44	15.13
63	NASDAQ	RMTI	Mon, Apr 27, 1998	16.16	16.16	14.44	14.44
62	NASDAQ	RMTI	Fri, Apr 24, 1998	16.50	16.50	14.44	14.44
61	NASDAQ	RMTI	Thu, Apr 23, 1998	15.81	15.81	15.13	15.13
60	NASDAQ	RMTI	Wed, Apr 22, 1998	16.16	16.16	15.47	15.81
59	NASDAQ	RMTI	Tue, Apr 21, 1998	15.81	16.50	15.13	15.47
58	NASDAQ	RMTI	Mon, Apr 20, 1998	15.13	16.50	15.13	15.13
57	NASDAQ	RMTI	Fri, Apr 17, 1998	16.50	16.84	15.81	15.81
56	NASDAQ	RMTI	Thu, Apr 16, 1998	16.84	16.84	15.81	16.50
55	NASDAQ	RMTI	Wed, Apr 15, 1998	15.81	16.50	15.47	15.81
54	NASDAQ	RMTI	Tue, Apr 14, 1998	16.50	16.50	15.13	15.47
53	NASDAQ	RMTI	Mon, Apr 13, 1998	15.81	16.50	15.81	15.81
52	NASDAQ	RMTI	Thu, Apr 9, 1998	14.09	15.47	14.09	14.44
51	NASDAQ	RMTI	Wed, Apr 8, 1998	14.09	14.78	14.09	14.78
50	NASDAQ	RMTI	Tue, Apr 7, 1998	16.16	16.16	14.44	14.44
49	NASDAQ	RMTI	Mon, Apr 6, 1998	16.16	16.16	14.44	14.44
48	NASDAQ	RMTI	Fri, Apr 3, 1998	13.75	15.13	13.75	14.09
47	NASDAQ	RMTI	Thu, Apr 2, 1998	14.44	16.16	13.75	14.44
46	NASDAQ	RMTI	Wed, Apr 1, 1998	15.81	17.19	14.44	14.61
45	NASDAQ	RMTI	Tue, Mar 31, 1998	15.81	17.88	15.81	15.81
44	NASDAQ	RMTI	Mon, Mar 30, 1998	19.25	19.25	15.47	15.81
43	NASDAQ	RMTI	Fri, Mar 27, 1998	17.88	18.91	17.19	17.19
42	NASDAQ	RMTI	Thu, Mar 26, 1998	17.53	18.91	17.19	17.53
41	NASDAQ	RMTI	Wed, Mar 25, 1998	20.63	20.63	17.19	20.63
40	NASDAQ	RMTI	Tue, Mar 24, 1998	20.63	20.63	18.56	19.25
39	NASDAQ	RMTI	Mon, Mar 23, 1998	22.00	22.00	16.84	17.19
38	NASDAQ	RMTI	Fri, Mar 20, 1998	20.63	22.00	19.25	19.59
37	NASDAQ	RMTI	Thu, Mar 19, 1998	22.00	24.75	18.22	21.66
36	NASDAQ	RMTI	Wed, Mar 18, 1998	19.25	19.94	16.84	17.19
35	NASDAQ	RMTI	Tue, Mar 17, 1998	21.31	22.69	19.25	19.25
34	NASDAQ	RMTI	Mon, Mar 16, 1998	22.00	23.03	19.94	19.94
33	NASDAQ	RMTI	Fri, Mar 13, 1998	16.50	22.00	16.50	21.66
32	NASDAQ	RMTI	Thu, Mar 12, 1998	17.19	19.25	15.81	16.50
31	NASDAQ	RMTI	Wed, Mar 11, 1998	17.88	19.25	16.84	19.25
30	NASDAQ	RMTI	Tue, Mar 10, 1998	18.22	19.25	17.88	17.88
29	NASDAQ	RMTI	Mon, Mar 9, 1998	22.69	22.69	18.22	18.22
28	NASDAQ	RMTI	Fri, Mar 6, 1998	22.34	22.69	21.66	21.66
27	NASDAQ	RMTI	Thu, Mar 5, 1998	24.75	24.75	22.34	22.34
26	NASDAQ	RMTI	Wed, Mar 4, 1998	23.38	24.41	22.34	22.34
25	NASDAQ	RMTI	Tue, Mar 3, 1998	24.75	24.75	23.38	24.06
24	NASDAQ	RMTI	Mon, Mar 2, 1998	23.38	24.75	22.34	24.75
23	NASDAQ	RMTI	Fri, Feb 27, 1998	23.38	23.38	22.00	22.00
22	NASDAQ	RMTI	Thu, Feb 26, 1998	22.34	23.38	22.00	22.00
21	NASDAQ	RMTI	Wed, Feb 25, 1998	22.34	23.38	22.00	23.03
20	NASDAQ	RMTI	Tue, Feb 24, 1998	22.00	24.75	22.00	22.34
19	NASDAQ	RMTI	Mon, Feb 23, 1998	24.75	25.44	22.00	23.38
18	NASDAQ	RMTI	Fri, Feb 20, 1998	24.41	25.44	23.38	25.44
17	NASDAQ	RMTI	Thu, Feb 19, 1998	27.84	27.84	23.38	24.75
16	NASDAQ	RMTI	Wed, Feb 18, 1998	31.63	31.63	27.84	27.84
15	NASDAQ	RMTI	Tue, Feb 17, 1998	35.75	38.50	28.88	30.25
14	NASDAQ	RMTI	Fri, Feb 13, 1998	39.88	41.94	35.75	38.50
13	NASDAQ	RMTI	Thu, Feb 12, 1998	42.63	42.63	39.88	39.88
12	NASDAQ	RMTI	Wed, Feb 11, 1998	43.66	44.00	41.94	41.94
11	NASDAQ	RMTI	Tue, Feb 10, 1998	44.00	44.00	41.94	44.00
10	NASDAQ	RMTI	Mon, Feb 9, 1998	48.13	48.13	44.00	44.00
9	NASDAQ	RMTI	Fri, Feb 6, 1998	44.69	50.88	44.00	44.00
8	NASDAQ	RMTI	Thu, Feb 5, 1998	44.00	44.69	41.94	44.00
7	NASDAQ	RMTI	Wed, Feb 4, 1998	41.25	44.69	41.25	41.94
6	NASDAQ	RMTI	Tue, Feb 3, 1998	52.25	52.25	41.25	44.69
5	NASDAQ	RMTI	Mon, Feb 2, 1998	57.75	57.75	49.50	49.50
4	NASDAQ	RMTI	Fri, Jan 30, 1998	53.63	56.38	53.63	55.00
3	NASDAQ	RMTI	Thu, Jan 29, 1998	57.75	59.13	55.00	56.38
2	NASDAQ	RMTI	Wed, Jan 28, 1998	56.38	61.88	55.00	56.38
1	NASDAQ	RMTI	Tue, Jan 27, 1998	59.81	70.13	56.38	56.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Rockwell Medical Inc NASDAQ:RMTI 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