RPM International Inc NYSE:RPM Historical Prices

Below are the 6475 trading days of historical prices for RPM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6475	NYSE	RPM	Fri, Mar 1, 2024	114.70	115.63	114.15	114.77
6474	NYSE	RPM	Thu, Feb 29, 2024	114.49	115.59	113.77	115.35
6473	NYSE	RPM	Wed, Feb 28, 2024	112.37	114.32	112.12	114.20
6472	NYSE	RPM	Tue, Feb 27, 2024	112.43	112.85	111.70	112.77
6471	NYSE	RPM	Mon, Feb 26, 2024	112.65	113.00	111.63	112.09
6470	NYSE	RPM	Fri, Feb 23, 2024	112.86	113.13	112.57	112.72
6469	NYSE	RPM	Thu, Feb 22, 2024	110.35	112.55	110.35	112.34
6468	NYSE	RPM	Wed, Feb 21, 2024	109.03	110.49	108.33	110.49
6467	NYSE	RPM	Tue, Feb 20, 2024	108.11	108.98	107.95	108.84
6466	NYSE	RPM	Fri, Feb 16, 2024	108.62	109.72	108.40	108.44
6465	NYSE	RPM	Thu, Feb 15, 2024	108.79	109.81	108.79	109.12
6464	NYSE	RPM	Wed, Feb 14, 2024	109.27	109.36	107.85	108.14
6463	NYSE	RPM	Tue, Feb 13, 2024	107.76	109.19	107.38	108.55
6462	NYSE	RPM	Mon, Feb 12, 2024	108.17	109.99	108.11	109.53
6461	NYSE	RPM	Fri, Feb 9, 2024	106.86	108.08	106.50	107.81
6460	NYSE	RPM	Thu, Feb 8, 2024	105.84	106.50	104.42	106.49
6459	NYSE	RPM	Wed, Feb 7, 2024	105.43	106.27	104.90	105.98
6458	NYSE	RPM	Tue, Feb 6, 2024	104.63	105.29	104.37	104.87
6457	NYSE	RPM	Mon, Feb 5, 2024	105.33	105.40	103.63	104.33
6456	NYSE	RPM	Fri, Feb 2, 2024	107.06	107.12	106.06	106.45
6455	NYSE	RPM	Thu, Feb 1, 2024	107.19	108.03	106.43	107.87
6454	NYSE	RPM	Wed, Jan 31, 2024	107.95	108.29	106.31	106.66
6453	NYSE	RPM	Tue, Jan 30, 2024	107.96	108.40	107.69	107.92
6452	NYSE	RPM	Mon, Jan 29, 2024	107.28	108.24	106.93	108.22
6451	NYSE	RPM	Fri, Jan 26, 2024	108.09	108.84	107.09	107.41
6450	NYSE	RPM	Thu, Jan 25, 2024	107.00	107.75	106.49	107.52
6449	NYSE	RPM	Wed, Jan 24, 2024	107.46	107.46	106.34	106.52
6448	NYSE	RPM	Tue, Jan 23, 2024	108.29	108.29	106.69	106.98
6447	NYSE	RPM	Mon, Jan 22, 2024	108.44	109.07	107.65	107.95
6446	NYSE	RPM	Fri, Jan 19, 2024	109.16	109.16	107.36	108.10
6445	NYSE	RPM	Thu, Jan 18, 2024	107.82	109.53	107.61	109.36
6444	NYSE	RPM	Wed, Jan 17, 2024	106.65	107.95	106.47	107.23
6443	NYSE	RPM	Tue, Jan 16, 2024	106.65	107.66	106.00	107.52
6442	NYSE	RPM	Fri, Jan 12, 2024	107.06	107.20	105.24	107.16
6441	NYSE	RPM	Thu, Jan 11, 2024	107.81	107.81	106.04	106.35
6440	NYSE	RPM	Wed, Jan 10, 2024	105.73	107.17	105.73	107.06
6439	NYSE	RPM	Tue, Jan 9, 2024	105.30	106.02	104.66	105.72
6438	NYSE	RPM	Mon, Jan 8, 2024	105.32	106.24	104.81	106.22
6437	NYSE	RPM	Fri, Jan 5, 2024	103.38	106.26	103.15	104.76
6436	NYSE	RPM	Thu, Jan 4, 2024	102.99	105.15	100.82	103.91
6435	NYSE	RPM	Wed, Jan 3, 2024	109.03	109.05	106.70	107.14
6434	NYSE	RPM	Tue, Jan 2, 2024	110.82	111.08	109.12	109.74
6433	NYSE	RPM	Fri, Dec 29, 2023	111.91	112.54	111.52	111.63
6432	NYSE	RPM	Thu, Dec 28, 2023	112.29	112.59	111.96	112.11
6431	NYSE	RPM	Wed, Dec 27, 2023	112.39	113.16	112.29	112.63
6430	NYSE	RPM	Tue, Dec 26, 2023	112.55	113.15	112.22	112.70
6429	NYSE	RPM	Fri, Dec 22, 2023	112.06	112.77	111.23	112.27
6428	NYSE	RPM	Thu, Dec 21, 2023	111.85	112.01	110.57	111.64
6427	NYSE	RPM	Wed, Dec 20, 2023	112.60	113.37	110.91	110.93
6426	NYSE	RPM	Tue, Dec 19, 2023	112.37	113.01	112.03	112.77
6425	NYSE	RPM	Mon, Dec 18, 2023	112.07	112.07	110.80	111.60
6424	NYSE	RPM	Fri, Dec 15, 2023	111.89	112.90	111.18	111.92
6423	NYSE	RPM	Thu, Dec 14, 2023	110.65	112.87	110.00	112.22
6422	NYSE	RPM	Wed, Dec 13, 2023	107.11	109.63	106.93	109.51
6421	NYSE	RPM	Tue, Dec 12, 2023	107.70	107.83	107.05	107.34
6420	NYSE	RPM	Mon, Dec 11, 2023	107.60	108.09	107.23	107.65
6419	NYSE	RPM	Fri, Dec 8, 2023	106.71	107.37	106.21	107.02
6418	NYSE	RPM	Thu, Dec 7, 2023	106.23	107.28	106.17	106.82
6417	NYSE	RPM	Wed, Dec 6, 2023	105.33	106.60	105.33	105.88
6416	NYSE	RPM	Tue, Dec 5, 2023	104.00	105.08	103.10	104.72
6415	NYSE	RPM	Mon, Dec 4, 2023	104.04	105.88	104.04	104.83
6414	NYSE	RPM	Fri, Dec 1, 2023	102.85	104.54	102.85	104.29
6413	NYSE	RPM	Thu, Nov 30, 2023	101.20	103.09	100.87	102.93
6412	NYSE	RPM	Wed, Nov 29, 2023	101.87	102.47	100.56	101.26
6411	NYSE	RPM	Tue, Nov 28, 2023	102.41	102.64	100.87	101.32
6410	NYSE	RPM	Mon, Nov 27, 2023	101.85	103.03	101.56	102.78
6409	NYSE	RPM	Fri, Nov 24, 2023	101.65	102.42	101.54	102.35
6408	NYSE	RPM	Wed, Nov 22, 2023	102.76	102.96	101.48	101.79
6407	NYSE	RPM	Tue, Nov 21, 2023	102.18	102.78	101.84	102.20
6406	NYSE	RPM	Mon, Nov 20, 2023	101.33	102.31	100.70	102.04
6405	NYSE	RPM	Fri, Nov 17, 2023	102.17	103.12	101.25	101.92
6404	NYSE	RPM	Thu, Nov 16, 2023	101.78	102.40	101.52	102.09
6403	NYSE	RPM	Wed, Nov 15, 2023	102.30	103.17	100.90	101.56
6402	NYSE	RPM	Tue, Nov 14, 2023	99.21	103.38	99.21	102.51
6401	NYSE	RPM	Mon, Nov 13, 2023	97.36	97.89	96.72	97.51
6400	NYSE	RPM	Fri, Nov 10, 2023	96.24	98.14	96.09	97.75
6399	NYSE	RPM	Thu, Nov 9, 2023	97.18	97.22	95.97	96.01
6398	NYSE	RPM	Wed, Nov 8, 2023	96.01	97.23	96.01	97.06
6397	NYSE	RPM	Tue, Nov 7, 2023	96.13	96.37	95.44	96.04
6396	NYSE	RPM	Mon, Nov 6, 2023	96.14	96.58	95.69	96.20
6395	NYSE	RPM	Fri, Nov 3, 2023	94.94	97.28	94.94	96.33
6394	NYSE	RPM	Thu, Nov 2, 2023	93.15	94.67	93.15	94.03
6393	NYSE	RPM	Wed, Nov 1, 2023	91.37	93.08	90.77	93.05
6392	NYSE	RPM	Tue, Oct 31, 2023	90.85	91.53	90.33	91.27
6391	NYSE	RPM	Mon, Oct 30, 2023	89.89	90.87	88.84	90.66
6390	NYSE	RPM	Fri, Oct 27, 2023	90.20	90.54	88.99	89.22
6389	NYSE	RPM	Thu, Oct 26, 2023	90.17	90.60	89.66	90.25
6388	NYSE	RPM	Wed, Oct 25, 2023	91.27	91.85	89.82	89.86
6387	NYSE	RPM	Tue, Oct 24, 2023	93.71	94.14	91.56	91.59
6386	NYSE	RPM	Mon, Oct 23, 2023	92.54	93.95	92.49	92.83
6385	NYSE	RPM	Fri, Oct 20, 2023	94.60	94.98	92.98	93.23
6384	NYSE	RPM	Thu, Oct 19, 2023	94.83	95.85	93.96	94.41
6383	NYSE	RPM	Wed, Oct 18, 2023	95.90	96.53	94.77	95.21
6382	NYSE	RPM	Tue, Oct 17, 2023	96.05	97.48	96.05	97.33
6381	NYSE	RPM	Mon, Oct 16, 2023	97.45	98.82	96.94	96.87
6380	NYSE	RPM	Fri, Oct 13, 2023	97.36	97.75	95.65	96.02
6379	NYSE	RPM	Thu, Oct 12, 2023	99.76	99.76	96.73	97.24
6378	NYSE	RPM	Wed, Oct 11, 2023	98.68	99.80	98.38	99.61
6377	NYSE	RPM	Tue, Oct 10, 2023	97.86	99.62	97.62	98.47
6376	NYSE	RPM	Mon, Oct 9, 2023	97.55	98.28	96.48	97.85
6375	NYSE	RPM	Fri, Oct 6, 2023	98.11	100.12	97.57	98.11
6374	NYSE	RPM	Thu, Oct 5, 2023	99.23	100.40	97.64	98.68
6373	NYSE	RPM	Wed, Oct 4, 2023	100.19	100.29	95.30	98.61
6372	NYSE	RPM	Tue, Oct 3, 2023	93.78	94.90	92.61	92.80
6371	NYSE	RPM	Mon, Oct 2, 2023	94.39	95.06	93.62	94.19
6370	NYSE	RPM	Fri, Sep 29, 2023	96.20	96.41	94.67	94.81
6369	NYSE	RPM	Thu, Sep 28, 2023	93.36	96.00	93.25	95.53
6368	NYSE	RPM	Wed, Sep 27, 2023	93.30	93.76	92.88	93.20
6367	NYSE	RPM	Tue, Sep 26, 2023	94.43	94.86	92.89	92.90
6366	NYSE	RPM	Mon, Sep 25, 2023	94.52	95.20	93.80	94.87
6365	NYSE	RPM	Fri, Sep 22, 2023	94.13	94.99	94.13	94.22
6364	NYSE	RPM	Thu, Sep 21, 2023	94.28	94.83	93.57	94.01
6363	NYSE	RPM	Wed, Sep 20, 2023	96.07	96.70	94.63	94.88
6362	NYSE	RPM	Tue, Sep 19, 2023	95.14	95.71	94.76	95.42
6361	NYSE	RPM	Mon, Sep 18, 2023	95.08	96.49	95.08	95.53
6360	NYSE	RPM	Fri, Sep 15, 2023	95.90	96.32	94.22	94.77
6359	NYSE	RPM	Thu, Sep 14, 2023	97.15	97.46	96.45	96.54
6358	NYSE	RPM	Wed, Sep 13, 2023	97.85	97.85	96.62	96.69
6357	NYSE	RPM	Tue, Sep 12, 2023	98.25	98.51	97.65	97.72
6356	NYSE	RPM	Mon, Sep 11, 2023	99.07	99.57	97.99	98.44
6355	NYSE	RPM	Fri, Sep 8, 2023	98.89	99.48	98.33	98.80
6354	NYSE	RPM	Thu, Sep 7, 2023	97.67	99.06	97.55	98.91
6353	NYSE	RPM	Wed, Sep 6, 2023	97.10	98.37	97.10	98.06
6352	NYSE	RPM	Tue, Sep 5, 2023	99.78	99.97	96.82	96.86
6351	NYSE	RPM	Fri, Sep 1, 2023	100.28	100.62	99.44	100.34
6350	NYSE	RPM	Thu, Aug 31, 2023	100.00	100.37	99.50	99.74
6349	NYSE	RPM	Wed, Aug 30, 2023	100.60	100.75	99.41	99.80
6348	NYSE	RPM	Tue, Aug 29, 2023	99.68	100.47	99.08	100.45
6347	NYSE	RPM	Mon, Aug 28, 2023	99.30	100.77	99.26	99.71
6346	NYSE	RPM	Fri, Aug 25, 2023	99.94	100.58	99.03	99.75
6345	NYSE	RPM	Thu, Aug 24, 2023	99.39	100.38	99.33	99.34
6344	NYSE	RPM	Wed, Aug 23, 2023	100.29	100.50	99.28	99.74
6343	NYSE	RPM	Tue, Aug 22, 2023	101.57	102.06	99.24	99.83
6342	NYSE	RPM	Mon, Aug 21, 2023	100.97	101.33	99.75	101.16
6341	NYSE	RPM	Fri, Aug 18, 2023	100.67	101.41	100.53	100.86
6340	NYSE	RPM	Thu, Aug 17, 2023	102.50	103.54	100.84	100.88
6339	NYSE	RPM	Wed, Aug 16, 2023	103.18	104.03	102.32	102.39
6338	NYSE	RPM	Tue, Aug 15, 2023	103.29	104.13	102.84	103.05
6337	NYSE	RPM	Mon, Aug 14, 2023	103.63	104.40	103.21	103.84
6336	NYSE	RPM	Fri, Aug 11, 2023	103.66	104.59	103.31	103.95
6335	NYSE	RPM	Thu, Aug 10, 2023	103.00	103.89	102.66	103.65
6334	NYSE	RPM	Wed, Aug 9, 2023	103.67	103.71	102.65	102.72
6333	NYSE	RPM	Tue, Aug 8, 2023	102.48	103.90	102.15	103.70
6332	NYSE	RPM	Mon, Aug 7, 2023	102.41	103.43	101.68	103.39
6331	NYSE	RPM	Fri, Aug 4, 2023	103.46	104.06	102.40	102.77
6330	NYSE	RPM	Thu, Aug 3, 2023	103.22	103.54	102.58	102.88
6329	NYSE	RPM	Wed, Aug 2, 2023	104.44	104.69	103.00	103.62
6328	NYSE	RPM	Tue, Aug 1, 2023	103.51	105.83	103.51	105.70
6327	NYSE	RPM	Mon, Jul 31, 2023	104.84	105.16	102.35	103.31
6326	NYSE	RPM	Fri, Jul 28, 2023	106.08	106.78	104.29	104.65
6325	NYSE	RPM	Thu, Jul 27, 2023	106.24	107.40	104.73	105.26
6324	NYSE	RPM	Wed, Jul 26, 2023	97.99	104.58	97.01	104.05
6323	NYSE	RPM	Tue, Jul 25, 2023	92.99	93.98	92.93	93.54
6322	NYSE	RPM	Mon, Jul 24, 2023	92.74	93.29	91.76	91.99
6321	NYSE	RPM	Fri, Jul 21, 2023	92.99	93.82	92.64	92.95
6320	NYSE	RPM	Thu, Jul 20, 2023	93.80	93.97	92.84	92.97
6319	NYSE	RPM	Wed, Jul 19, 2023	93.02	93.64	92.68	93.51
6318	NYSE	RPM	Tue, Jul 18, 2023	92.03	93.78	91.99	92.52
6317	NYSE	RPM	Mon, Jul 17, 2023	91.02	92.34	90.14	92.03
6316	NYSE	RPM	Fri, Jul 14, 2023	92.00	92.00	90.79	90.89
6315	NYSE	RPM	Thu, Jul 13, 2023	92.21	92.50	91.64	92.04
6314	NYSE	RPM	Wed, Jul 12, 2023	92.27	92.47	91.09	91.99
6313	NYSE	RPM	Tue, Jul 11, 2023	89.78	91.32	89.44	91.13
6312	NYSE	RPM	Mon, Jul 10, 2023	88.88	90.37	88.78	89.31
6311	NYSE	RPM	Fri, Jul 7, 2023	86.69	89.60	86.69	89.16
6310	NYSE	RPM	Thu, Jul 6, 2023	87.12	87.57	85.81	87.14
6309	NYSE	RPM	Wed, Jul 5, 2023	89.00	89.51	87.71	88.00
6308	NYSE	RPM	Mon, Jul 3, 2023	89.05	90.06	88.87	89.81
6307	NYSE	RPM	Fri, Jun 30, 2023	88.20	90.31	88.20	89.73
6306	NYSE	RPM	Thu, Jun 29, 2023	83.89	88.03	83.77	87.80
6305	NYSE	RPM	Wed, Jun 28, 2023	84.52	84.62	83.76	84.24
6304	NYSE	RPM	Tue, Jun 27, 2023	83.21	84.90	82.99	84.56
6303	NYSE	RPM	Mon, Jun 26, 2023	82.28	83.41	82.28	82.95
6302	NYSE	RPM	Fri, Jun 23, 2023	82.22	83.42	82.00	82.17
6301	NYSE	RPM	Thu, Jun 22, 2023	83.66	83.66	82.51	82.89
6300	NYSE	RPM	Wed, Jun 21, 2023	83.19	83.65	82.58	83.29
6299	NYSE	RPM	Tue, Jun 20, 2023	84.32	84.36	83.23	83.29
6298	NYSE	RPM	Fri, Jun 16, 2023	85.42	85.58	84.57	85.22
6297	NYSE	RPM	Thu, Jun 15, 2023	83.88	85.43	83.38	84.97
6296	NYSE	RPM	Wed, Jun 14, 2023	84.41	84.59	83.22	83.82
6295	NYSE	RPM	Tue, Jun 13, 2023	83.61	84.77	83.56	84.03
6294	NYSE	RPM	Mon, Jun 12, 2023	83.13	83.82	82.63	83.62
6293	NYSE	RPM	Fri, Jun 9, 2023	82.92	83.27	82.40	82.93
6292	NYSE	RPM	Thu, Jun 8, 2023	83.81	84.05	82.70	83.29
6291	NYSE	RPM	Wed, Jun 7, 2023	82.36	84.08	82.22	83.85
6290	NYSE	RPM	Tue, Jun 6, 2023	82.47	83.62	81.78	82.71
6289	NYSE	RPM	Mon, Jun 5, 2023	82.69	82.99	80.87	83.73
6288	NYSE	RPM	Fri, Jun 2, 2023	81.39	84.37	81.07	83.73
6287	NYSE	RPM	Thu, Jun 1, 2023	79.87	80.29	79.37	80.05
6286	NYSE	RPM	Wed, May 31, 2023	79.25	80.12	79.25	79.79
6285	NYSE	RPM	Tue, May 30, 2023	80.09	80.54	79.56	79.76
6284	NYSE	RPM	Fri, May 26, 2023	80.34	80.86	79.63	80.08
6283	NYSE	RPM	Thu, May 25, 2023	79.44	80.30	79.38	80.11
6282	NYSE	RPM	Wed, May 24, 2023	79.56	80.20	79.34	79.79
6281	NYSE	RPM	Tue, May 23, 2023	79.21	79.86	78.95	79.52
6280	NYSE	RPM	Mon, May 22, 2023	80.12	80.39	79.23	79.75
6279	NYSE	RPM	Fri, May 19, 2023	81.35	81.45	79.65	80.08
6278	NYSE	RPM	Thu, May 18, 2023	79.34	80.88	79.06	80.80
6277	NYSE	RPM	Wed, May 17, 2023	78.87	79.86	78.52	79.39
6276	NYSE	RPM	Tue, May 16, 2023	81.00	81.00	78.78	78.90
6275	NYSE	RPM	Mon, May 15, 2023	80.79	81.37	80.51	80.74
6274	NYSE	RPM	Fri, May 12, 2023	81.02	81.45	80.12	80.68
6273	NYSE	RPM	Thu, May 11, 2023	80.57	80.77	79.70	80.61
6272	NYSE	RPM	Wed, May 10, 2023	80.74	81.17	79.37	80.88
6271	NYSE	RPM	Tue, May 9, 2023	80.09	80.26	79.40	79.75
6270	NYSE	RPM	Mon, May 8, 2023	81.63	81.74	80.38	80.53
6269	NYSE	RPM	Fri, May 5, 2023	80.79	81.83	80.52	81.21
6268	NYSE	RPM	Thu, May 4, 2023	81.24	81.54	79.58	79.89
6267	NYSE	RPM	Wed, May 3, 2023	82.00	82.98	81.20	81.29
6266	NYSE	RPM	Tue, May 2, 2023	80.91	81.87	79.98	81.81
6265	NYSE	RPM	Mon, May 1, 2023	81.80	82.40	81.34	81.35
6264	NYSE	RPM	Fri, Apr 28, 2023	81.52	82.53	81.27	82.03
6263	NYSE	RPM	Thu, Apr 27, 2023	79.54	81.35	79.54	81.28
6262	NYSE	RPM	Wed, Apr 26, 2023	79.86	80.40	78.98	79.21
6261	NYSE	RPM	Tue, Apr 25, 2023	81.61	81.84	80.20	80.33
6260	NYSE	RPM	Mon, Apr 24, 2023	82.51	83.02	82.06	82.30
6259	NYSE	RPM	Fri, Apr 21, 2023	83.94	83.94	81.95	82.12
6258	NYSE	RPM	Thu, Apr 20, 2023	82.85	83.85	82.53	83.53
6257	NYSE	RPM	Wed, Apr 19, 2023	81.93	83.02	81.30	82.96
6256	NYSE	RPM	Tue, Apr 18, 2023	82.80	82.83	81.48	82.22
6255	NYSE	RPM	Mon, Apr 17, 2023	81.03	82.54	80.86	82.48
6254	NYSE	RPM	Fri, Apr 14, 2023	81.55	82.55	80.98	81.26
6253	NYSE	RPM	Thu, Apr 13, 2023	81.85	82.29	81.49	81.67
6252	NYSE	RPM	Wed, Apr 12, 2023	82.37	82.59	81.65	81.89
6251	NYSE	RPM	Tue, Apr 11, 2023	82.55	83.00	81.82	81.68
6250	NYSE	RPM	Mon, Apr 10, 2023	80.50	82.27	80.30	82.14
6249	NYSE	RPM	Thu, Apr 6, 2023	80.00	83.15	79.47	81.19
6248	NYSE	RPM	Wed, Apr 5, 2023	84.76	85.08	83.58	84.33
6247	NYSE	RPM	Tue, Apr 4, 2023	88.17	88.83	85.24	85.53
6246	NYSE	RPM	Mon, Apr 3, 2023	87.64	89.24	87.61	88.35
6245	NYSE	RPM	Fri, Mar 31, 2023	85.31	87.37	84.76	87.24
6244	NYSE	RPM	Thu, Mar 30, 2023	86.12	86.16	84.43	85.05
6243	NYSE	RPM	Wed, Mar 29, 2023	85.84	85.94	85.16	85.74
6242	NYSE	RPM	Tue, Mar 28, 2023	84.20	85.13	83.88	84.82
6241	NYSE	RPM	Mon, Mar 27, 2023	84.19	84.44	83.23	83.96
6240	NYSE	RPM	Fri, Mar 24, 2023	82.58	83.36	81.09	83.34
6239	NYSE	RPM	Thu, Mar 23, 2023	83.17	84.51	82.16	83.04
6238	NYSE	RPM	Wed, Mar 22, 2023	86.42	86.43	83.18	83.20
6237	NYSE	RPM	Tue, Mar 21, 2023	86.31	86.91	85.79	86.71
6236	NYSE	RPM	Mon, Mar 20, 2023	84.82	85.56	84.51	85.26
6235	NYSE	RPM	Fri, Mar 17, 2023	84.48	84.68	83.08	84.34
6234	NYSE	RPM	Thu, Mar 16, 2023	83.72	85.12	83.34	84.98
6233	NYSE	RPM	Wed, Mar 15, 2023	84.58	84.95	83.45	84.19
6232	NYSE	RPM	Tue, Mar 14, 2023	85.89	86.67	84.80	86.22
6231	NYSE	RPM	Mon, Mar 13, 2023	84.47	86.09	84.07	84.44
6230	NYSE	RPM	Fri, Mar 10, 2023	87.41	87.41	84.35	85.31
6229	NYSE	RPM	Thu, Mar 9, 2023	88.62	89.17	86.75	87.03
6228	NYSE	RPM	Wed, Mar 8, 2023	87.93	88.62	87.54	88.46
6227	NYSE	RPM	Tue, Mar 7, 2023	89.35	89.59	87.53	88.05
6226	NYSE	RPM	Mon, Mar 6, 2023	91.14	91.39	89.33	89.34
6225	NYSE	RPM	Fri, Mar 3, 2023	90.84	91.10	89.73	91.07
6224	NYSE	RPM	Thu, Mar 2, 2023	88.47	90.28	88.10	90.16
6223	NYSE	RPM	Wed, Mar 1, 2023	88.09	89.49	87.85	88.95
6222	NYSE	RPM	Tue, Feb 28, 2023	88.41	89.44	88.32	88.63
6221	NYSE	RPM	Mon, Feb 27, 2023	88.10	89.16	87.88	88.37
6220	NYSE	RPM	Fri, Feb 24, 2023	85.76	87.59	85.50	87.31
6219	NYSE	RPM	Thu, Feb 23, 2023	87.27	87.90	85.78	86.81
6218	NYSE	RPM	Wed, Feb 22, 2023	85.86	87.32	85.78	86.97
6217	NYSE	RPM	Tue, Feb 21, 2023	87.83	87.87	85.52	85.57
6216	NYSE	RPM	Fri, Feb 17, 2023	87.76	88.51	87.19	88.07
6215	NYSE	RPM	Thu, Feb 16, 2023	87.71	88.96	87.44	87.78
6214	NYSE	RPM	Wed, Feb 15, 2023	88.91	89.66	88.40	89.19
6213	NYSE	RPM	Tue, Feb 14, 2023	88.57	89.65	88.08	89.10
6212	NYSE	RPM	Mon, Feb 13, 2023	87.44	88.57	87.33	88.57
6211	NYSE	RPM	Fri, Feb 10, 2023	87.92	88.39	86.75	87.12
6210	NYSE	RPM	Thu, Feb 9, 2023	89.31	89.97	88.15	88.23
6209	NYSE	RPM	Wed, Feb 8, 2023	89.96	90.79	88.81	89.00
6208	NYSE	RPM	Tue, Feb 7, 2023	90.12	90.90	89.60	90.36
6207	NYSE	RPM	Mon, Feb 6, 2023	91.17	91.62	90.17	90.83
6206	NYSE	RPM	Fri, Feb 3, 2023	91.83	92.36	90.96	91.39
6205	NYSE	RPM	Thu, Feb 2, 2023	91.50	93.16	91.20	92.37
6204	NYSE	RPM	Wed, Feb 1, 2023	89.46	91.30	88.92	90.84
6203	NYSE	RPM	Tue, Jan 31, 2023	88.18	89.92	87.73	89.91
6202	NYSE	RPM	Mon, Jan 30, 2023	88.03	89.62	87.69	87.70
6201	NYSE	RPM	Fri, Jan 27, 2023	87.44	88.31	87.15	87.99
6200	NYSE	RPM	Thu, Jan 26, 2023	85.79	88.16	85.71	87.47
6199	NYSE	RPM	Wed, Jan 25, 2023	86.73	88.26	86.56	88.04
6198	NYSE	RPM	Tue, Jan 24, 2023	87.06	88.56	86.41	87.74
6197	NYSE	RPM	Mon, Jan 23, 2023	86.79	87.82	86.13	87.14
6196	NYSE	RPM	Fri, Jan 20, 2023	84.02	86.88	83.81	86.84
6195	NYSE	RPM	Thu, Jan 19, 2023	84.80	85.05	83.56	83.67
6194	NYSE	RPM	Wed, Jan 18, 2023	86.91	87.59	85.58	85.24
6193	NYSE	RPM	Tue, Jan 17, 2023	87.23	87.61	86.37	86.78
6192	NYSE	RPM	Fri, Jan 13, 2023	86.57	87.77	86.37	87.06
6191	NYSE	RPM	Thu, Jan 12, 2023	88.86	89.20	87.17	87.37
6190	NYSE	RPM	Wed, Jan 11, 2023	87.45	89.12	87.45	88.94
6189	NYSE	RPM	Tue, Jan 10, 2023	86.46	87.23	85.86	86.81
6188	NYSE	RPM	Mon, Jan 9, 2023	86.60	88.46	85.62	87.01
6187	NYSE	RPM	Fri, Jan 6, 2023	85.10	87.64	84.70	86.58
6186	NYSE	RPM	Thu, Jan 5, 2023	93.13	93.39	84.02	85.17
6185	NYSE	RPM	Wed, Jan 4, 2023	98.70	99.14	97.26	98.02
6184	NYSE	RPM	Tue, Jan 3, 2023	98.04	98.52	96.80	97.85
6183	NYSE	RPM	Fri, Dec 30, 2022	97.52	97.75	96.39	97.45
6182	NYSE	RPM	Thu, Dec 29, 2022	98.52	99.16	98.01	98.14
6181	NYSE	RPM	Wed, Dec 28, 2022	99.54	100.26	97.92	97.99
6180	NYSE	RPM	Tue, Dec 27, 2022	99.74	100.46	99.38	99.50
6179	NYSE	RPM	Fri, Dec 23, 2022	98.06	100.17	98.06	99.81
6178	NYSE	RPM	Thu, Dec 22, 2022	98.93	98.99	97.33	98.51
6177	NYSE	RPM	Wed, Dec 21, 2022	98.80	100.20	98.54	99.88
6176	NYSE	RPM	Tue, Dec 20, 2022	98.06	98.88	97.29	98.38
6175	NYSE	RPM	Mon, Dec 19, 2022	99.49	100.21	97.18	98.11
6174	NYSE	RPM	Fri, Dec 16, 2022	99.75	100.19	98.28	99.44
6173	NYSE	RPM	Thu, Dec 15, 2022	100.27	100.57	98.52	100.51
6172	NYSE	RPM	Wed, Dec 14, 2022	103.77	104.45	100.85	101.66
6171	NYSE	RPM	Tue, Dec 13, 2022	105.79	106.50	103.21	104.20
6170	NYSE	RPM	Mon, Dec 12, 2022	103.63	103.63	102.70	103.24
6169	NYSE	RPM	Fri, Dec 9, 2022	103.73	104.37	103.40	103.45
6168	NYSE	RPM	Thu, Dec 8, 2022	103.44	103.75	102.67	103.67
6167	NYSE	RPM	Wed, Dec 7, 2022	103.02	103.79	102.21	102.95
6166	NYSE	RPM	Tue, Dec 6, 2022	103.29	103.65	101.01	102.72
6165	NYSE	RPM	Mon, Dec 5, 2022	103.25	103.63	101.20	103.01
6164	NYSE	RPM	Fri, Dec 2, 2022	102.46	105.16	102.46	104.57
6163	NYSE	RPM	Thu, Dec 1, 2022	104.15	105.17	103.97	104.23
6162	NYSE	RPM	Wed, Nov 30, 2022	100.66	103.87	100.11	103.62
6161	NYSE	RPM	Tue, Nov 29, 2022	101.59	102.18	101.30	101.67
6160	NYSE	RPM	Mon, Nov 28, 2022	102.90	103.87	101.69	101.93
6159	NYSE	RPM	Fri, Nov 25, 2022	103.33	103.94	103.08	103.71
6158	NYSE	RPM	Wed, Nov 23, 2022	103.02	104.00	102.62	103.56
6157	NYSE	RPM	Tue, Nov 22, 2022	101.53	102.91	101.20	102.84
6156	NYSE	RPM	Mon, Nov 21, 2022	100.30	102.35	99.83	101.05
6155	NYSE	RPM	Fri, Nov 18, 2022	100.36	100.85	98.83	100.60
6154	NYSE	RPM	Thu, Nov 17, 2022	98.23	99.47	97.33	98.91
6153	NYSE	RPM	Wed, Nov 16, 2022	99.20	99.72	98.63	99.20
6152	NYSE	RPM	Tue, Nov 15, 2022	98.57	100.90	98.29	99.20
6151	NYSE	RPM	Mon, Nov 14, 2022	98.19	99.30	97.44	97.62
6150	NYSE	RPM	Fri, Nov 11, 2022	100.05	101.09	98.01	98.34
6149	NYSE	RPM	Thu, Nov 10, 2022	98.47	100.29	98.06	100.09
6148	NYSE	RPM	Wed, Nov 9, 2022	94.74	96.06	94.46	94.75
6147	NYSE	RPM	Tue, Nov 8, 2022	94.99	96.99	94.31	95.38
6146	NYSE	RPM	Mon, Nov 7, 2022	93.33	94.62	92.41	94.40
6145	NYSE	RPM	Fri, Nov 4, 2022	93.74	94.04	91.36	92.83
6144	NYSE	RPM	Thu, Nov 3, 2022	90.96	93.45	90.57	92.31
6143	NYSE	RPM	Wed, Nov 2, 2022	94.72	95.44	91.92	92.23
6142	NYSE	RPM	Tue, Nov 1, 2022	95.34	95.34	93.63	94.61
6141	NYSE	RPM	Mon, Oct 31, 2022	94.87	95.61	94.11	94.57
6140	NYSE	RPM	Fri, Oct 28, 2022	93.10	95.43	92.97	94.96
6139	NYSE	RPM	Thu, Oct 27, 2022	92.25	93.66	91.76	92.84
6138	NYSE	RPM	Wed, Oct 26, 2022	93.10	93.28	90.92	91.94
6137	NYSE	RPM	Tue, Oct 25, 2022	90.72	92.95	90.37	92.87
6136	NYSE	RPM	Mon, Oct 24, 2022	89.95	91.15	89.17	90.12
6135	NYSE	RPM	Fri, Oct 21, 2022	86.54	89.07	86.27	88.73
6134	NYSE	RPM	Thu, Oct 20, 2022	89.65	90.15	85.98	86.62
6133	NYSE	RPM	Wed, Oct 19, 2022	91.64	91.98	88.94	89.61
6132	NYSE	RPM	Tue, Oct 18, 2022	93.09	93.79	91.05	92.10
6131	NYSE	RPM	Mon, Oct 17, 2022	90.84	92.37	90.53	91.78
6130	NYSE	RPM	Fri, Oct 14, 2022	92.23	93.11	89.32	89.64
6129	NYSE	RPM	Thu, Oct 13, 2022	89.98	93.01	88.92	91.76
6128	NYSE	RPM	Wed, Oct 12, 2022	93.45	93.45	91.10	91.16
6127	NYSE	RPM	Tue, Oct 11, 2022	90.85	93.85	90.75	92.99
6126	NYSE	RPM	Mon, Oct 10, 2022	91.18	91.50	90.00	91.04
6125	NYSE	RPM	Fri, Oct 7, 2022	94.11	94.11	90.90	91.05
6124	NYSE	RPM	Thu, Oct 6, 2022	93.82	96.49	93.82	94.92
6123	NYSE	RPM	Wed, Oct 5, 2022	92.22	94.43	91.00	92.87
6122	NYSE	RPM	Tue, Oct 4, 2022	87.35	90.52	87.35	89.87
6121	NYSE	RPM	Mon, Oct 3, 2022	84.46	87.20	84.46	86.65
6120	NYSE	RPM	Fri, Sep 30, 2022	83.85	85.06	83.15	83.31
6119	NYSE	RPM	Thu, Sep 29, 2022	84.25	84.63	82.62	84.02
6118	NYSE	RPM	Wed, Sep 28, 2022	85.02	86.08	84.38	85.49
6117	NYSE	RPM	Tue, Sep 27, 2022	85.75	86.45	83.29	84.57
6116	NYSE	RPM	Mon, Sep 26, 2022	85.08	86.07	84.37	84.83
6115	NYSE	RPM	Fri, Sep 23, 2022	84.80	86.46	84.39	85.53
6114	NYSE	RPM	Thu, Sep 22, 2022	86.51	86.67	85.24	85.66
6113	NYSE	RPM	Wed, Sep 21, 2022	89.03	89.30	86.67	86.71
6112	NYSE	RPM	Tue, Sep 20, 2022	89.88	89.88	88.32	88.95
6111	NYSE	RPM	Mon, Sep 19, 2022	88.15	90.87	87.83	90.86
6110	NYSE	RPM	Fri, Sep 16, 2022	90.15	90.15	87.30	88.31
6109	NYSE	RPM	Thu, Sep 15, 2022	91.93	93.08	90.51	91.04
6108	NYSE	RPM	Wed, Sep 14, 2022	93.07	93.07	90.96	92.11
6107	NYSE	RPM	Tue, Sep 13, 2022	94.25	94.99	92.54	92.90
6106	NYSE	RPM	Mon, Sep 12, 2022	96.46	96.93	95.94	96.62
6105	NYSE	RPM	Fri, Sep 9, 2022	95.75	96.59	95.12	95.83
6104	NYSE	RPM	Thu, Sep 8, 2022	94.66	95.88	94.42	95.55
6103	NYSE	RPM	Wed, Sep 7, 2022	92.70	95.66	92.30	95.46
6102	NYSE	RPM	Tue, Sep 6, 2022	92.56	93.41	91.94	92.58
6101	NYSE	RPM	Fri, Sep 2, 2022	94.60	94.95	92.06	92.53
6100	NYSE	RPM	Thu, Sep 1, 2022	92.70	93.79	92.41	93.47
6099	NYSE	RPM	Wed, Aug 31, 2022	94.35	94.45	92.97	93.16
6098	NYSE	RPM	Tue, Aug 30, 2022	95.34	95.82	93.95	94.26
6097	NYSE	RPM	Mon, Aug 29, 2022	93.97	94.93	93.45	94.47
6096	NYSE	RPM	Fri, Aug 26, 2022	97.46	97.79	94.77	94.86
6095	NYSE	RPM	Thu, Aug 25, 2022	94.25	97.97	93.94	97.83
6094	NYSE	RPM	Wed, Aug 24, 2022	92.69	93.28	91.73	92.65
6093	NYSE	RPM	Tue, Aug 23, 2022	92.56	93.35	91.98	92.35
6092	NYSE	RPM	Mon, Aug 22, 2022	93.11	93.67	92.54	92.75
6091	NYSE	RPM	Fri, Aug 19, 2022	95.09	95.21	93.69	94.08
6090	NYSE	RPM	Thu, Aug 18, 2022	94.88	95.70	94.15	95.40
6089	NYSE	RPM	Wed, Aug 17, 2022	94.70	95.20	94.11	94.77
6088	NYSE	RPM	Tue, Aug 16, 2022	93.71	95.54	93.71	95.33
6087	NYSE	RPM	Mon, Aug 15, 2022	93.39	94.58	93.06	94.36
6086	NYSE	RPM	Fri, Aug 12, 2022	92.14	93.34	91.93	93.26
6085	NYSE	RPM	Thu, Aug 11, 2022	92.41	93.05	91.45	91.60
6084	NYSE	RPM	Wed, Aug 10, 2022	89.55	91.84	89.55	91.75
6083	NYSE	RPM	Tue, Aug 9, 2022	89.27	89.69	87.88	88.24
6082	NYSE	RPM	Mon, Aug 8, 2022	89.55	90.52	89.14	89.69
6081	NYSE	RPM	Fri, Aug 5, 2022	89.65	90.37	88.32	88.82
6080	NYSE	RPM	Thu, Aug 4, 2022	90.61	91.42	89.62	90.38
6079	NYSE	RPM	Wed, Aug 3, 2022	89.96	90.40	88.61	90.12
6078	NYSE	RPM	Tue, Aug 2, 2022	90.48	90.59	89.08	89.73
6077	NYSE	RPM	Mon, Aug 1, 2022	90.32	90.85	89.08	90.36
6076	NYSE	RPM	Fri, Jul 29, 2022	89.36	90.56	88.46	90.40
6075	NYSE	RPM	Thu, Jul 28, 2022	87.79	89.34	86.66	89.10
6074	NYSE	RPM	Wed, Jul 27, 2022	85.00	87.86	84.47	87.34
6073	NYSE	RPM	Tue, Jul 26, 2022	86.41	86.52	84.41	86.42
6072	NYSE	RPM	Mon, Jul 25, 2022	85.25	86.52	82.87	85.54
6071	NYSE	RPM	Fri, Jul 22, 2022	87.26	88.18	85.42	86.11
6070	NYSE	RPM	Thu, Jul 21, 2022	83.97	86.30	83.69	86.23
6069	NYSE	RPM	Wed, Jul 20, 2022	83.18	84.14	82.79	83.91
6068	NYSE	RPM	Tue, Jul 19, 2022	82.13	83.37	81.64	83.30
6067	NYSE	RPM	Mon, Jul 18, 2022	82.26	82.76	80.94	81.01
6066	NYSE	RPM	Fri, Jul 15, 2022	82.33	82.54	81.44	81.94
6065	NYSE	RPM	Thu, Jul 14, 2022	79.50	81.60	79.31	81.57
6064	NYSE	RPM	Wed, Jul 13, 2022	79.51	81.62	79.18	80.67
6063	NYSE	RPM	Tue, Jul 12, 2022	79.54	82.24	79.54	81.20
6062	NYSE	RPM	Mon, Jul 11, 2022	79.48	80.49	79.23	79.55
6061	NYSE	RPM	Fri, Jul 8, 2022	80.53	80.88	79.78	79.98
6060	NYSE	RPM	Thu, Jul 7, 2022	81.02	81.98	79.53	80.81
6059	NYSE	RPM	Wed, Jul 6, 2022	81.66	82.43	79.97	81.58
6058	NYSE	RPM	Tue, Jul 5, 2022	79.51	81.78	78.79	81.72
6057	NYSE	RPM	Fri, Jul 1, 2022	78.66	80.75	78.66	80.49
6056	NYSE	RPM	Thu, Jun 30, 2022	77.94	79.38	77.36	78.72
6055	NYSE	RPM	Wed, Jun 29, 2022	79.42	79.57	78.41	78.96
6054	NYSE	RPM	Tue, Jun 28, 2022	81.86	82.02	79.12	79.36
6053	NYSE	RPM	Mon, Jun 27, 2022	81.85	81.92	80.63	81.14
6052	NYSE	RPM	Fri, Jun 24, 2022	78.32	81.66	77.71	81.61
6051	NYSE	RPM	Thu, Jun 23, 2022	76.47	78.01	76.47	77.58
6050	NYSE	RPM	Wed, Jun 22, 2022	75.00	77.18	74.80	76.74
6049	NYSE	RPM	Tue, Jun 21, 2022	75.64	76.25	74.92	75.39
6048	NYSE	RPM	Fri, Jun 17, 2022	76.18	76.82	74.68	75.20
6047	NYSE	RPM	Thu, Jun 16, 2022	76.01	76.66	74.56	75.45
6046	NYSE	RPM	Wed, Jun 15, 2022	78.43	79.24	76.67	77.90
6045	NYSE	RPM	Tue, Jun 14, 2022	78.12	78.30	76.20	77.74
6044	NYSE	RPM	Mon, Jun 13, 2022	79.12	80.02	77.97	78.30
6043	NYSE	RPM	Fri, Jun 10, 2022	82.63	83.05	80.82	80.87
6042	NYSE	RPM	Thu, Jun 9, 2022	85.49	87.33	84.49	84.50
6041	NYSE	RPM	Wed, Jun 8, 2022	88.29	88.69	85.80	86.43
6040	NYSE	RPM	Tue, Jun 7, 2022	87.54	89.25	87.29	88.98
6039	NYSE	RPM	Mon, Jun 6, 2022	87.80	89.07	87.55	88.37
6038	NYSE	RPM	Fri, Jun 3, 2022	88.16	88.95	87.30	87.95
6037	NYSE	RPM	Thu, Jun 2, 2022	87.51	88.86	86.81	88.83
6036	NYSE	RPM	Wed, Jun 1, 2022	88.51	88.51	86.02	86.77
6035	NYSE	RPM	Tue, May 31, 2022	90.23	90.59	87.64	88.10
6034	NYSE	RPM	Fri, May 27, 2022	89.68	90.94	89.38	90.89
6033	NYSE	RPM	Thu, May 26, 2022	87.86	89.28	87.86	88.87
6032	NYSE	RPM	Wed, May 25, 2022	85.19	87.24	85.19	86.70
6031	NYSE	RPM	Tue, May 24, 2022	85.59	85.78	83.59	85.32
6030	NYSE	RPM	Mon, May 23, 2022	85.16	86.01	84.36	85.72
6029	NYSE	RPM	Fri, May 20, 2022	85.33	85.66	82.40	84.36
6028	NYSE	RPM	Thu, May 19, 2022	83.22	85.54	83.17	84.64
6027	NYSE	RPM	Wed, May 18, 2022	85.67	85.93	84.03	84.19
6026	NYSE	RPM	Tue, May 17, 2022	85.70	86.91	85.01	86.88
6025	NYSE	RPM	Mon, May 16, 2022	83.68	84.80	81.83	84.02
6024	NYSE	RPM	Fri, May 13, 2022	84.67	85.22	83.51	84.24
6023	NYSE	RPM	Thu, May 12, 2022	83.23	84.93	82.34	84.18
6022	NYSE	RPM	Wed, May 11, 2022	82.85	85.74	82.85	83.55
6021	NYSE	RPM	Tue, May 10, 2022	85.92	86.38	82.92	83.77
6020	NYSE	RPM	Mon, May 9, 2022	83.14	85.97	83.14	84.94
6019	NYSE	RPM	Fri, May 6, 2022	83.95	84.70	82.57	84.36
6018	NYSE	RPM	Thu, May 5, 2022	86.13	87.04	84.23	84.89
6017	NYSE	RPM	Wed, May 4, 2022	84.46	87.18	83.87	87.01
6016	NYSE	RPM	Tue, May 3, 2022	84.39	85.72	83.87	84.59
6015	NYSE	RPM	Mon, May 2, 2022	82.92	85.22	82.38	84.04
6014	NYSE	RPM	Fri, Apr 29, 2022	85.64	86.17	82.66	82.90
6013	NYSE	RPM	Thu, Apr 28, 2022	84.59	86.04	83.58	86.02
6012	NYSE	RPM	Wed, Apr 27, 2022	83.83	85.49	83.46	84.31
6011	NYSE	RPM	Tue, Apr 26, 2022	84.89	86.40	82.85	83.60
6010	NYSE	RPM	Mon, Apr 25, 2022	85.16	85.19	82.46	84.58
6009	NYSE	RPM	Fri, Apr 22, 2022	86.93	87.37	85.26	85.35
6008	NYSE	RPM	Thu, Apr 21, 2022	88.88	89.74	87.21	87.43
6007	NYSE	RPM	Wed, Apr 20, 2022	87.83	89.10	87.80	88.22
6006	NYSE	RPM	Tue, Apr 19, 2022	84.76	87.52	84.76	87.34
6005	NYSE	RPM	Mon, Apr 18, 2022	86.21	86.85	84.37	84.70
6004	NYSE	RPM	Thu, Apr 14, 2022	86.98	87.64	86.36	86.40
6003	NYSE	RPM	Wed, Apr 13, 2022	85.43	86.73	84.74	86.65
6002	NYSE	RPM	Tue, Apr 12, 2022	86.37	87.57	85.23	85.35
6001	NYSE	RPM	Mon, Apr 11, 2022	85.65	88.27	85.65	86.32
6000	NYSE	RPM	Fri, Apr 8, 2022	86.40	87.13	85.35	85.59
5999	NYSE	RPM	Thu, Apr 7, 2022	86.62	87.66	85.30	86.42
5998	NYSE	RPM	Wed, Apr 6, 2022	84.76	87.64	84.23	87.16
5997	NYSE	RPM	Tue, Apr 5, 2022	83.47	84.19	82.76	83.12
5996	NYSE	RPM	Mon, Apr 4, 2022	82.38	84.02	81.78	83.48
5995	NYSE	RPM	Fri, Apr 1, 2022	82.02	82.67	81.12	82.66
5994	NYSE	RPM	Thu, Mar 31, 2022	82.49	82.66	81.30	81.44
5993	NYSE	RPM	Wed, Mar 30, 2022	83.65	83.72	81.83	82.49
5992	NYSE	RPM	Tue, Mar 29, 2022	82.05	84.66	81.72	83.87
5991	NYSE	RPM	Mon, Mar 28, 2022	80.70	81.26	79.66	81.26
5990	NYSE	RPM	Fri, Mar 25, 2022	79.84	81.17	79.65	80.52
5989	NYSE	RPM	Thu, Mar 24, 2022	80.08	80.33	79.05	79.88
5988	NYSE	RPM	Wed, Mar 23, 2022	80.60	80.84	78.75	79.24
5987	NYSE	RPM	Tue, Mar 22, 2022	82.13	82.26	80.69	81.02
5986	NYSE	RPM	Mon, Mar 21, 2022	82.61	83.56	81.44	81.94
5985	NYSE	RPM	Fri, Mar 18, 2022	81.50	82.92	80.56	82.77
5984	NYSE	RPM	Thu, Mar 17, 2022	81.33	82.63	80.59	82.20
5983	NYSE	RPM	Wed, Mar 16, 2022	81.82	83.85	80.67	82.01
5982	NYSE	RPM	Tue, Mar 15, 2022	80.07	81.70	79.72	81.42
5981	NYSE	RPM	Mon, Mar 14, 2022	79.24	81.09	78.91	79.50
5980	NYSE	RPM	Fri, Mar 11, 2022	79.73	79.88	78.71	78.73
5979	NYSE	RPM	Thu, Mar 10, 2022	78.37	79.50	78.37	79.29
5978	NYSE	RPM	Wed, Mar 9, 2022	77.81	79.99	77.41	79.35
5977	NYSE	RPM	Tue, Mar 8, 2022	77.15	78.84	75.11	76.06
5976	NYSE	RPM	Mon, Mar 7, 2022	80.88	80.88	76.63	76.89
5975	NYSE	RPM	Fri, Mar 4, 2022	81.05	81.83	80.42	81.38
5974	NYSE	RPM	Thu, Mar 3, 2022	83.86	83.97	81.75	82.38
5973	NYSE	RPM	Wed, Mar 2, 2022	82.00	83.81	81.12	83.06
5972	NYSE	RPM	Tue, Mar 1, 2022	84.19	84.62	80.88	81.81
5971	NYSE	RPM	Mon, Feb 28, 2022	84.40	85.43	83.74	84.57
5970	NYSE	RPM	Fri, Feb 25, 2022	82.63	85.59	82.47	85.58
5969	NYSE	RPM	Thu, Feb 24, 2022	81.81	82.74	81.00	82.39
5968	NYSE	RPM	Wed, Feb 23, 2022	85.61	85.77	83.05	83.27
5967	NYSE	RPM	Tue, Feb 22, 2022	85.63	86.50	84.45	85.06
5966	NYSE	RPM	Fri, Feb 18, 2022	86.44	87.30	85.71	86.20
5965	NYSE	RPM	Thu, Feb 17, 2022	86.25	87.18	85.45	86.20
5964	NYSE	RPM	Wed, Feb 16, 2022	85.79	87.03	85.32	86.69
5963	NYSE	RPM	Tue, Feb 15, 2022	85.09	86.29	85.09	85.85
5962	NYSE	RPM	Mon, Feb 14, 2022	85.21	85.91	84.00	84.54
5961	NYSE	RPM	Fri, Feb 11, 2022	86.08	86.91	84.90	85.18
5960	NYSE	RPM	Thu, Feb 10, 2022	86.19	88.11	85.81	86.19
5959	NYSE	RPM	Wed, Feb 9, 2022	88.15	89.14	86.53	87.13
5958	NYSE	RPM	Tue, Feb 8, 2022	87.00	87.40	86.57	87.29
5957	NYSE	RPM	Mon, Feb 7, 2022	86.51	87.45	86.11	86.59
5956	NYSE	RPM	Fri, Feb 4, 2022	87.17	87.58	86.19	86.44
5955	NYSE	RPM	Thu, Feb 3, 2022	88.85	89.30	87.47	87.75
5954	NYSE	RPM	Wed, Feb 2, 2022	88.60	89.71	87.52	89.00
5953	NYSE	RPM	Tue, Feb 1, 2022	88.98	89.59	87.58	88.51
5952	NYSE	RPM	Mon, Jan 31, 2022	86.83	88.62	86.75	88.61
5951	NYSE	RPM	Fri, Jan 28, 2022	86.83	87.61	84.94	87.60
5950	NYSE	RPM	Thu, Jan 27, 2022	88.76	89.64	86.59	86.93
5949	NYSE	RPM	Wed, Jan 26, 2022	89.48	89.82	87.63	88.28
5948	NYSE	RPM	Tue, Jan 25, 2022	88.17	89.29	87.23	88.65
5947	NYSE	RPM	Mon, Jan 24, 2022	87.07	89.61	86.13	89.26
5946	NYSE	RPM	Fri, Jan 21, 2022	88.85	89.51	87.62	88.31
5945	NYSE	RPM	Thu, Jan 20, 2022	90.49	91.51	88.60	88.83
5944	NYSE	RPM	Wed, Jan 19, 2022	91.72	91.72	90.23	90.53
5943	NYSE	RPM	Tue, Jan 18, 2022	91.08	91.67	89.02	90.93
5942	NYSE	RPM	Fri, Jan 14, 2022	90.89	92.07	90.00	91.75
5941	NYSE	RPM	Thu, Jan 13, 2022	91.75	92.95	91.30	91.70
5940	NYSE	RPM	Wed, Jan 12, 2022	93.75	94.00	91.76	91.62
5939	NYSE	RPM	Tue, Jan 11, 2022	92.52	93.80	91.40	93.27
5938	NYSE	RPM	Mon, Jan 10, 2022	91.56	92.10	90.10	91.94
5937	NYSE	RPM	Fri, Jan 7, 2022	93.92	93.92	91.30	91.96
5936	NYSE	RPM	Thu, Jan 6, 2022	96.78	97.09	94.06	94.36
5935	NYSE	RPM	Wed, Jan 5, 2022	96.77	99.97	95.01	97.44
5934	NYSE	RPM	Tue, Jan 4, 2022	98.12	98.86	96.89	97.11
5933	NYSE	RPM	Mon, Jan 3, 2022	100.84	101.48	97.66	98.35
5932	NYSE	RPM	Fri, Dec 31, 2021	99.86	101.46	99.86	101.00
5931	NYSE	RPM	Thu, Dec 30, 2021	100.74	101.21	99.76	99.93
5930	NYSE	RPM	Wed, Dec 29, 2021	100.00	101.13	99.91	100.78
5929	NYSE	RPM	Tue, Dec 28, 2021	99.48	100.54	99.44	100.04
5928	NYSE	RPM	Mon, Dec 27, 2021	98.04	99.60	97.57	99.55
5927	NYSE	RPM	Thu, Dec 23, 2021	97.25	98.30	97.04	97.51
5926	NYSE	RPM	Wed, Dec 22, 2021	96.14	97.17	95.63	96.97
5925	NYSE	RPM	Tue, Dec 21, 2021	96.09	97.26	95.42	96.14
5924	NYSE	RPM	Mon, Dec 20, 2021	95.81	96.18	93.69	95.71
5923	NYSE	RPM	Fri, Dec 17, 2021	99.50	99.50	96.28	96.80
5922	NYSE	RPM	Thu, Dec 16, 2021	98.81	100.39	98.66	99.77
5921	NYSE	RPM	Wed, Dec 15, 2021	96.89	98.77	96.16	98.74
5920	NYSE	RPM	Tue, Dec 14, 2021	97.05	97.69	96.13	96.84
5919	NYSE	RPM	Mon, Dec 13, 2021	96.96	98.11	96.52	97.31
5918	NYSE	RPM	Fri, Dec 10, 2021	97.11	97.81	96.70	97.43
5917	NYSE	RPM	Thu, Dec 9, 2021	97.20	97.44	96.42	96.43
5916	NYSE	RPM	Wed, Dec 8, 2021	96.20	97.61	96.20	97.18
5915	NYSE	RPM	Tue, Dec 7, 2021	97.05	97.05	95.98	96.43
5914	NYSE	RPM	Mon, Dec 6, 2021	94.45	96.70	93.94	95.43
5913	NYSE	RPM	Fri, Dec 3, 2021	93.66	94.62	93.00	93.52
5912	NYSE	RPM	Thu, Dec 2, 2021	90.33	94.46	90.33	93.65
5911	NYSE	RPM	Wed, Dec 1, 2021	92.10	93.53	90.38	90.38
5910	NYSE	RPM	Tue, Nov 30, 2021	92.49	93.01	90.53	91.04
5909	NYSE	RPM	Mon, Nov 29, 2021	92.04	93.33	91.22	93.02
5908	NYSE	RPM	Fri, Nov 26, 2021	92.30	92.75	91.42	91.51
5907	NYSE	RPM	Wed, Nov 24, 2021	93.02	94.21	92.63	93.37
5906	NYSE	RPM	Tue, Nov 23, 2021	94.56	95.38	94.44	94.83
5905	NYSE	RPM	Mon, Nov 22, 2021	95.01	95.46	94.45	94.52
5904	NYSE	RPM	Fri, Nov 19, 2021	94.10	95.92	93.93	94.64
5903	NYSE	RPM	Thu, Nov 18, 2021	96.72	96.90	93.77	93.85
5902	NYSE	RPM	Wed, Nov 17, 2021	95.32	96.58	94.71	96.53
5901	NYSE	RPM	Tue, Nov 16, 2021	94.39	95.51	94.30	95.24
5900	NYSE	RPM	Mon, Nov 15, 2021	94.06	94.91	93.06	94.45
5899	NYSE	RPM	Fri, Nov 12, 2021	91.67	93.78	91.63	93.66
5898	NYSE	RPM	Thu, Nov 11, 2021	91.25	91.66	91.02	91.41
5897	NYSE	RPM	Wed, Nov 10, 2021	90.37	91.31	90.36	91.29
5896	NYSE	RPM	Tue, Nov 9, 2021	90.00	91.24	90.00	90.41
5895	NYSE	RPM	Mon, Nov 8, 2021	90.00	90.36	89.27	89.67
5894	NYSE	RPM	Fri, Nov 5, 2021	89.72	90.36	89.30	89.78
5893	NYSE	RPM	Thu, Nov 4, 2021	88.93	90.15	88.77	89.30
5892	NYSE	RPM	Wed, Nov 3, 2021	87.98	88.88	87.01	88.76
5891	NYSE	RPM	Tue, Nov 2, 2021	87.74	88.43	87.40	88.07
5890	NYSE	RPM	Mon, Nov 1, 2021	87.19	87.82	86.62	87.70
5889	NYSE	RPM	Fri, Oct 29, 2021	87.84	88.63	87.01	87.20
5888	NYSE	RPM	Thu, Oct 28, 2021	88.67	89.23	87.87	88.27
5887	NYSE	RPM	Wed, Oct 27, 2021	89.01	89.76	88.01	88.49
5886	NYSE	RPM	Tue, Oct 26, 2021	88.26	89.05	87.25	88.71
5885	NYSE	RPM	Mon, Oct 25, 2021	88.33	88.78	87.29	87.93
5884	NYSE	RPM	Fri, Oct 22, 2021	87.90	89.09	87.56	88.54
5883	NYSE	RPM	Thu, Oct 21, 2021	85.53	88.09	85.04	87.81
5882	NYSE	RPM	Wed, Oct 20, 2021	83.98	85.65	83.48	85.58
5881	NYSE	RPM	Tue, Oct 19, 2021	84.50	84.50	83.05	83.94
5880	NYSE	RPM	Mon, Oct 18, 2021	83.14	84.40	82.75	84.19
5879	NYSE	RPM	Fri, Oct 15, 2021	82.89	83.61	82.39	83.49
5878	NYSE	RPM	Thu, Oct 14, 2021	80.53	82.89	80.36	82.43
5877	NYSE	RPM	Wed, Oct 13, 2021	80.39	80.62	79.08	80.03
5876	NYSE	RPM	Tue, Oct 12, 2021	79.50	80.48	79.49	80.24
5875	NYSE	RPM	Mon, Oct 11, 2021	79.23	80.92	79.23	79.78
5874	NYSE	RPM	Fri, Oct 8, 2021	79.58	80.16	78.49	79.02
5873	NYSE	RPM	Thu, Oct 7, 2021	81.32	82.51	79.55	79.80
5872	NYSE	RPM	Wed, Oct 6, 2021	79.44	81.73	79.00	81.53
5871	NYSE	RPM	Tue, Oct 5, 2021	79.00	79.85	78.43	79.50
5870	NYSE	RPM	Mon, Oct 4, 2021	78.39	79.50	77.93	78.88
5869	NYSE	RPM	Fri, Oct 1, 2021	78.07	78.99	77.22	78.49
5868	NYSE	RPM	Thu, Sep 30, 2021	78.80	79.19	77.63	77.65
5867	NYSE	RPM	Wed, Sep 29, 2021	78.51	79.16	78.18	78.49
5866	NYSE	RPM	Tue, Sep 28, 2021	79.00	79.47	78.43	78.65
5865	NYSE	RPM	Mon, Sep 27, 2021	79.20	80.54	79.11	79.28
5864	NYSE	RPM	Fri, Sep 24, 2021	79.43	80.58	79.16	79.22
5863	NYSE	RPM	Thu, Sep 23, 2021	78.88	79.86	78.77	79.47
5862	NYSE	RPM	Wed, Sep 22, 2021	78.36	79.57	77.91	78.47
5861	NYSE	RPM	Tue, Sep 21, 2021	78.41	78.53	77.38	77.90
5860	NYSE	RPM	Mon, Sep 20, 2021	77.53	78.08	76.43	77.95
5859	NYSE	RPM	Fri, Sep 17, 2021	79.35	79.36	77.99	78.61
5858	NYSE	RPM	Thu, Sep 16, 2021	79.27	79.95	78.77	79.59
5857	NYSE	RPM	Wed, Sep 15, 2021	79.65	79.87	78.85	79.18
5856	NYSE	RPM	Tue, Sep 14, 2021	79.71	79.95	79.14	79.55
5855	NYSE	RPM	Mon, Sep 13, 2021	80.61	80.82	79.06	79.54
5854	NYSE	RPM	Fri, Sep 10, 2021	81.00	81.67	79.85	79.88
5853	NYSE	RPM	Thu, Sep 9, 2021	80.06	81.66	80.06	80.84
5852	NYSE	RPM	Wed, Sep 8, 2021	79.69	80.60	78.65	80.58
5851	NYSE	RPM	Tue, Sep 7, 2021	79.98	81.05	79.62	79.68
5850	NYSE	RPM	Fri, Sep 3, 2021	82.22	82.75	81.76	81.80
5849	NYSE	RPM	Thu, Sep 2, 2021	82.50	82.79	82.17	82.43
5848	NYSE	RPM	Wed, Sep 1, 2021	82.29	82.89	81.34	82.35
5847	NYSE	RPM	Tue, Aug 31, 2021	83.49	83.76	82.21	82.29
5846	NYSE	RPM	Mon, Aug 30, 2021	83.67	84.65	83.59	83.62
5845	NYSE	RPM	Fri, Aug 27, 2021	83.08	84.29	82.90	83.49
5844	NYSE	RPM	Thu, Aug 26, 2021	83.23	83.76	82.80	83.00
5843	NYSE	RPM	Wed, Aug 25, 2021	83.30	84.11	82.94	83.42
5842	NYSE	RPM	Tue, Aug 24, 2021	84.23	84.35	83.24	83.31
5841	NYSE	RPM	Mon, Aug 23, 2021	84.74	84.91	83.80	84.06
5840	NYSE	RPM	Fri, Aug 20, 2021	83.14	84.76	82.93	84.19
5839	NYSE	RPM	Thu, Aug 19, 2021	83.24	84.11	82.89	83.22
5838	NYSE	RPM	Wed, Aug 18, 2021	85.60	85.60	84.13	84.23
5837	NYSE	RPM	Tue, Aug 17, 2021	86.76	86.76	85.14	85.76
5836	NYSE	RPM	Mon, Aug 16, 2021	86.63	87.25	86.00	87.05
5835	NYSE	RPM	Fri, Aug 13, 2021	86.66	87.25	86.56	87.06
5834	NYSE	RPM	Thu, Aug 12, 2021	86.86	86.98	86.15	86.76
5833	NYSE	RPM	Wed, Aug 11, 2021	86.09	86.99	85.80	86.88
5832	NYSE	RPM	Tue, Aug 10, 2021	85.55	85.79	84.78	85.67
5831	NYSE	RPM	Mon, Aug 9, 2021	85.10	85.33	84.45	85.17
5830	NYSE	RPM	Fri, Aug 6, 2021	85.36	85.86	85.09	85.14
5829	NYSE	RPM	Thu, Aug 5, 2021	85.11	85.86	84.65	85.00
5828	NYSE	RPM	Wed, Aug 4, 2021	86.61	86.94	84.76	84.77
5827	NYSE	RPM	Tue, Aug 3, 2021	85.75	86.98	85.06	86.88
5826	NYSE	RPM	Mon, Aug 2, 2021	86.68	86.80	85.08	85.72
5825	NYSE	RPM	Fri, Jul 30, 2021	85.84	86.99	85.54	86.59
5824	NYSE	RPM	Thu, Jul 29, 2021	85.79	86.22	85.49	85.88
5823	NYSE	RPM	Wed, Jul 28, 2021	84.75	85.38	84.01	84.76
5822	NYSE	RPM	Tue, Jul 27, 2021	84.96	86.48	83.55	84.90
5821	NYSE	RPM	Mon, Jul 26, 2021	87.22	87.45	84.86	87.37
5820	NYSE	RPM	Fri, Jul 23, 2021	86.93	88.38	86.93	88.17
5819	NYSE	RPM	Thu, Jul 22, 2021	87.06	87.33	86.46	86.68
5818	NYSE	RPM	Wed, Jul 21, 2021	87.33	87.84	86.90	86.93
5817	NYSE	RPM	Tue, Jul 20, 2021	86.65	87.75	85.60	86.82
5816	NYSE	RPM	Mon, Jul 19, 2021	88.02	88.46	86.84	87.64
5815	NYSE	RPM	Fri, Jul 16, 2021	89.39	89.67	88.59	88.94
5814	NYSE	RPM	Thu, Jul 15, 2021	88.49	89.38	88.49	88.98
5813	NYSE	RPM	Wed, Jul 14, 2021	88.62	89.28	88.07	89.05
5812	NYSE	RPM	Tue, Jul 13, 2021	89.72	89.87	88.70	88.37
5811	NYSE	RPM	Mon, Jul 12, 2021	90.20	90.51	89.45	90.01
5810	NYSE	RPM	Fri, Jul 9, 2021	89.90	90.57	89.35	90.52
5809	NYSE	RPM	Thu, Jul 8, 2021	90.08	90.08	88.66	89.09
5808	NYSE	RPM	Wed, Jul 7, 2021	88.86	90.95	88.86	90.89
5807	NYSE	RPM	Tue, Jul 6, 2021	90.09	90.34	88.23	89.18
5806	NYSE	RPM	Fri, Jul 2, 2021	90.30	90.46	89.52	90.22
5805	NYSE	RPM	Thu, Jul 1, 2021	88.96	90.43	88.51	90.00
5804	NYSE	RPM	Wed, Jun 30, 2021	88.16	88.84	87.76	88.68
5803	NYSE	RPM	Tue, Jun 29, 2021	89.03	90.05	88.20	88.39
5802	NYSE	RPM	Mon, Jun 28, 2021	89.00	89.18	87.93	88.75
5801	NYSE	RPM	Fri, Jun 25, 2021	88.12	89.12	87.86	88.74
5800	NYSE	RPM	Thu, Jun 24, 2021	88.68	88.68	87.29	88.10
5799	NYSE	RPM	Wed, Jun 23, 2021	87.50	89.03	87.09	87.97
5798	NYSE	RPM	Tue, Jun 22, 2021	89.32	90.25	88.76	89.83
5797	NYSE	RPM	Mon, Jun 21, 2021	87.75	89.28	87.30	89.10
5796	NYSE	RPM	Fri, Jun 18, 2021	87.87	88.06	86.91	86.99
5795	NYSE	RPM	Thu, Jun 17, 2021	89.20	89.53	87.79	88.56
5794	NYSE	RPM	Wed, Jun 16, 2021	91.50	91.50	89.13	89.40
5793	NYSE	RPM	Tue, Jun 15, 2021	91.32	91.66	90.66	91.29
5792	NYSE	RPM	Mon, Jun 14, 2021	91.51	91.78	90.43	90.96
5791	NYSE	RPM	Fri, Jun 11, 2021	91.55	92.08	91.12	91.93
5790	NYSE	RPM	Thu, Jun 10, 2021	92.20	92.35	91.16	91.37
5789	NYSE	RPM	Wed, Jun 9, 2021	92.90	93.09	91.44	91.61
5788	NYSE	RPM	Tue, Jun 8, 2021	92.95	93.59	92.19	93.06
5787	NYSE	RPM	Mon, Jun 7, 2021	95.10	95.49	92.75	93.04
5786	NYSE	RPM	Fri, Jun 4, 2021	94.04	94.95	94.04	94.94
5785	NYSE	RPM	Thu, Jun 3, 2021	93.76	94.18	93.20	93.73
5784	NYSE	RPM	Wed, Jun 2, 2021	94.33	94.62	93.76	94.24
5783	NYSE	RPM	Tue, Jun 1, 2021	94.26	94.83	93.80	94.07
5782	NYSE	RPM	Fri, May 28, 2021	93.88	94.07	93.27	93.53
5781	NYSE	RPM	Thu, May 27, 2021	93.47	94.15	93.22	93.74
5780	NYSE	RPM	Wed, May 26, 2021	93.83	94.10	93.15	93.22
5779	NYSE	RPM	Tue, May 25, 2021	94.55	94.89	93.70	93.77
5778	NYSE	RPM	Mon, May 24, 2021	94.36	94.52	93.46	94.22
5777	NYSE	RPM	Fri, May 21, 2021	94.63	95.20	93.71	94.05
5776	NYSE	RPM	Thu, May 20, 2021	93.51	94.83	93.20	94.21
5775	NYSE	RPM	Wed, May 19, 2021	93.94	94.93	93.34	93.52
5774	NYSE	RPM	Tue, May 18, 2021	96.30	96.67	94.99	95.02
5773	NYSE	RPM	Mon, May 17, 2021	96.68	97.52	96.03	96.50
5772	NYSE	RPM	Fri, May 14, 2021	97.97	98.49	96.45	96.98
5771	NYSE	RPM	Thu, May 13, 2021	95.05	97.73	94.53	97.08
5770	NYSE	RPM	Wed, May 12, 2021	96.95	97.21	94.60	94.61
5769	NYSE	RPM	Tue, May 11, 2021	97.42	97.95	96.27	97.16
5768	NYSE	RPM	Mon, May 10, 2021	97.78	99.30	97.78	97.92
5767	NYSE	RPM	Fri, May 7, 2021	97.78	98.35	97.22	97.47
5766	NYSE	RPM	Thu, May 6, 2021	97.42	98.05	96.98	97.66
5765	NYSE	RPM	Wed, May 5, 2021	98.35	97.88	96.89	97.32
5764	NYSE	RPM	Tue, May 4, 2021	96.08	97.95	95.93	97.77
5763	NYSE	RPM	Mon, May 3, 2021	95.76	97.40	94.96	96.59
5762	NYSE	RPM	Fri, Apr 30, 2021	94.46	95.43	94.41	94.84
5761	NYSE	RPM	Thu, Apr 29, 2021	94.96	95.57	94.33	94.65
5760	NYSE	RPM	Wed, Apr 28, 2021	94.66	95.29	94.06	94.53
5759	NYSE	RPM	Tue, Apr 27, 2021	94.04	94.54	93.02	94.34
5758	NYSE	RPM	Mon, Apr 26, 2021	94.95	95.52	94.03	94.11
5757	NYSE	RPM	Fri, Apr 23, 2021	94.39	95.08	94.05	94.77
5756	NYSE	RPM	Thu, Apr 22, 2021	94.42	95.03	94.00	94.12
5755	NYSE	RPM	Wed, Apr 21, 2021	93.61	95.04	93.17	94.50
5754	NYSE	RPM	Tue, Apr 20, 2021	93.30	94.75	92.99	93.39
5753	NYSE	RPM	Mon, Apr 19, 2021	93.29	93.65	92.32	93.08
5752	NYSE	RPM	Fri, Apr 16, 2021	92.37	93.55	92.03	93.47
5751	NYSE	RPM	Thu, Apr 15, 2021	91.05	91.53	90.25	91.22
5750	NYSE	RPM	Wed, Apr 14, 2021	90.59	91.38	90.04	90.59
5749	NYSE	RPM	Tue, Apr 13, 2021	91.76	91.90	90.77	90.86
5748	NYSE	RPM	Mon, Apr 12, 2021	91.88	93.36	91.57	92.11
5747	NYSE	RPM	Fri, Apr 9, 2021	91.85	92.18	90.51	91.76
5746	NYSE	RPM	Thu, Apr 8, 2021	90.14	92.33	89.19	91.76
5745	NYSE	RPM	Wed, Apr 7, 2021	93.31	93.99	89.18	90.21
5744	NYSE	RPM	Tue, Apr 6, 2021	93.94	94.86	93.33	94.34
5743	NYSE	RPM	Mon, Apr 5, 2021	93.21	94.29	92.61	94.03
5742	NYSE	RPM	Thu, Apr 1, 2021	92.20	92.86	91.11	92.43
5741	NYSE	RPM	Wed, Mar 31, 2021	93.49	94.28	91.82	91.85
5740	NYSE	RPM	Tue, Mar 30, 2021	94.82	94.93	93.37	93.67
5739	NYSE	RPM	Mon, Mar 29, 2021	94.21	95.56	93.77	94.79
5738	NYSE	RPM	Fri, Mar 26, 2021	91.98	94.40	91.63	94.36
5737	NYSE	RPM	Thu, Mar 25, 2021	90.65	91.85	89.16	91.58
5736	NYSE	RPM	Wed, Mar 24, 2021	88.92	91.14	88.68	90.28
5735	NYSE	RPM	Tue, Mar 23, 2021	88.72	90.71	88.27	88.97
5734	NYSE	RPM	Mon, Mar 22, 2021	87.69	89.06	87.19	88.76
5733	NYSE	RPM	Fri, Mar 19, 2021	89.17	89.17	87.70	87.95
5732	NYSE	RPM	Thu, Mar 18, 2021	87.75	89.32	87.42	88.96
5731	NYSE	RPM	Wed, Mar 17, 2021	87.98	88.64	87.08	87.98
5730	NYSE	RPM	Tue, Mar 16, 2021	89.05	89.34	87.31	88.06
5729	NYSE	RPM	Mon, Mar 15, 2021	88.04	89.03	87.31	89.02
5728	NYSE	RPM	Fri, Mar 12, 2021	87.08	87.79	86.68	87.48
5727	NYSE	RPM	Thu, Mar 11, 2021	88.68	89.14	86.77	86.88
5726	NYSE	RPM	Wed, Mar 10, 2021	86.16	88.66	85.82	88.14
5725	NYSE	RPM	Tue, Mar 9, 2021	86.71	87.52	85.79	85.90
5724	NYSE	RPM	Mon, Mar 8, 2021	83.54	86.68	83.36	85.61
5723	NYSE	RPM	Fri, Mar 5, 2021	80.87	83.87	80.09	83.52
5722	NYSE	RPM	Thu, Mar 4, 2021	81.14	82.40	79.87	80.37
5721	NYSE	RPM	Wed, Mar 3, 2021	82.02	82.12	80.87	81.11
5720	NYSE	RPM	Tue, Mar 2, 2021	81.18	82.34	80.18	81.78
5719	NYSE	RPM	Mon, Mar 1, 2021	80.34	81.83	80.34	81.09
5718	NYSE	RPM	Fri, Feb 26, 2021	80.75	80.89	79.07	79.64
5717	NYSE	RPM	Thu, Feb 25, 2021	80.80	81.82	80.14	80.22
5716	NYSE	RPM	Wed, Feb 24, 2021	81.96	82.05	80.71	81.18
5715	NYSE	RPM	Tue, Feb 23, 2021	82.63	82.63	80.59	81.56
5714	NYSE	RPM	Mon, Feb 22, 2021	82.41	83.16	81.47	82.55
5713	NYSE	RPM	Fri, Feb 19, 2021	84.82	85.20	82.89	83.11
5712	NYSE	RPM	Thu, Feb 18, 2021	85.22	85.85	84.51	84.70
5711	NYSE	RPM	Wed, Feb 17, 2021	85.17	86.20	84.65	86.00
5710	NYSE	RPM	Tue, Feb 16, 2021	87.15	87.23	85.47	85.89
5709	NYSE	RPM	Fri, Feb 12, 2021	86.64	87.39	86.39	86.80
5708	NYSE	RPM	Thu, Feb 11, 2021	86.49	86.97	85.96	86.85
5707	NYSE	RPM	Wed, Feb 10, 2021	86.00	86.40	84.88	86.26
5706	NYSE	RPM	Tue, Feb 9, 2021	87.34	87.39	85.46	85.46
5705	NYSE	RPM	Mon, Feb 8, 2021	87.13	87.60	86.56	87.30
5704	NYSE	RPM	Fri, Feb 5, 2021	85.45	86.57	85.25	86.46
5703	NYSE	RPM	Thu, Feb 4, 2021	84.12	85.29	84.00	84.99
5702	NYSE	RPM	Wed, Feb 3, 2021	85.15	86.02	83.93	84.12
5701	NYSE	RPM	Tue, Feb 2, 2021	84.18	85.72	84.11	85.14
5700	NYSE	RPM	Mon, Feb 1, 2021	83.15	83.95	81.84	83.66
5699	NYSE	RPM	Fri, Jan 29, 2021	83.83	84.08	82.12	82.47
5698	NYSE	RPM	Thu, Jan 28, 2021	85.81	86.38	84.55	84.59
5697	NYSE	RPM	Wed, Jan 27, 2021	85.56	86.35	84.44	85.38
5696	NYSE	RPM	Tue, Jan 26, 2021	88.01	88.01	86.15	86.72
5695	NYSE	RPM	Mon, Jan 25, 2021	86.90	87.36	85.73	87.25
5694	NYSE	RPM	Fri, Jan 22, 2021	86.33	87.68	85.47	86.97
5693	NYSE	RPM	Thu, Jan 21, 2021	87.22	87.64	86.33	86.92
5692	NYSE	RPM	Wed, Jan 20, 2021	87.48	87.89	86.34	86.88
5691	NYSE	RPM	Tue, Jan 19, 2021	86.80	87.98	86.20	86.93
5690	NYSE	RPM	Fri, Jan 15, 2021	85.74	87.48	84.75	86.27
5689	NYSE	RPM	Thu, Jan 14, 2021	87.34	88.28	86.30	86.32
5688	NYSE	RPM	Wed, Jan 13, 2021	89.91	89.96	87.67	87.37
5687	NYSE	RPM	Tue, Jan 12, 2021	87.85	89.66	87.48	89.20
5686	NYSE	RPM	Mon, Jan 11, 2021	87.42	89.00	87.23	88.23
5685	NYSE	RPM	Fri, Jan 8, 2021	86.91	88.25	86.10	88.01
5684	NYSE	RPM	Thu, Jan 7, 2021	88.56	89.26	87.51	88.04
5683	NYSE	RPM	Wed, Jan 6, 2021	89.00	89.57	86.02	87.30
5682	NYSE	RPM	Tue, Jan 5, 2021	89.01	90.07	88.42	89.08
5681	NYSE	RPM	Mon, Jan 4, 2021	91.25	91.77	88.51	88.98
5680	NYSE	RPM	Thu, Dec 31, 2020	90.39	91.22	89.82	90.78
5679	NYSE	RPM	Wed, Dec 30, 2020	90.25	91.38	89.97	90.50
5678	NYSE	RPM	Tue, Dec 29, 2020	90.86	90.87	88.98	89.80
5677	NYSE	RPM	Mon, Dec 28, 2020	90.84	91.49	90.51	90.56
5676	NYSE	RPM	Thu, Dec 24, 2020	89.20	90.29	89.04	90.06
5675	NYSE	RPM	Wed, Dec 23, 2020	89.46	89.94	88.89	89.39
5674	NYSE	RPM	Tue, Dec 22, 2020	88.80	89.47	88.06	89.12
5673	NYSE	RPM	Mon, Dec 21, 2020	87.50	88.43	86.82	88.33
5672	NYSE	RPM	Fri, Dec 18, 2020	89.99	89.99	87.04	89.01
5671	NYSE	RPM	Thu, Dec 17, 2020	87.39	89.61	86.70	89.46
5670	NYSE	RPM	Wed, Dec 16, 2020	87.51	87.71	86.29	86.60
5669	NYSE	RPM	Tue, Dec 15, 2020	86.73	87.37	86.26	86.96
5668	NYSE	RPM	Mon, Dec 14, 2020	86.53	87.12	86.17	86.44
5667	NYSE	RPM	Fri, Dec 11, 2020	86.56	87.50	85.90	86.52
5666	NYSE	RPM	Thu, Dec 10, 2020	88.13	88.25	86.22	87.07
5665	NYSE	RPM	Wed, Dec 9, 2020	88.00	88.64	87.16	88.43
5664	NYSE	RPM	Tue, Dec 8, 2020	86.73	87.67	86.44	87.65
5663	NYSE	RPM	Mon, Dec 7, 2020	86.81	87.49	86.37	86.75
5662	NYSE	RPM	Fri, Dec 4, 2020	87.10	87.93	86.81	87.04
5661	NYSE	RPM	Thu, Dec 3, 2020	87.00	87.75	86.56	86.90
5660	NYSE	RPM	Wed, Dec 2, 2020	88.29	88.83	86.57	87.11
5659	NYSE	RPM	Tue, Dec 1, 2020	88.96	89.68	87.93	88.53
5658	NYSE	RPM	Mon, Nov 30, 2020	87.17	88.47	86.38	88.01
5657	NYSE	RPM	Fri, Nov 27, 2020	87.45	88.00	86.73	87.67
5656	NYSE	RPM	Wed, Nov 25, 2020	88.34	88.52	86.85	87.08
5655	NYSE	RPM	Tue, Nov 24, 2020	89.73	89.92	88.43	88.67
5654	NYSE	RPM	Mon, Nov 23, 2020	89.98	89.98	88.42	88.92
5653	NYSE	RPM	Fri, Nov 20, 2020	89.18	89.93	88.16	89.54
5652	NYSE	RPM	Thu, Nov 19, 2020	89.19	89.90	88.10	89.17
5651	NYSE	RPM	Wed, Nov 18, 2020	89.82	90.34	88.82	89.46
5650	NYSE	RPM	Tue, Nov 17, 2020	89.30	89.62	88.28	89.61
5649	NYSE	RPM	Mon, Nov 16, 2020	90.79	91.13	89.13	90.21
5648	NYSE	RPM	Fri, Nov 13, 2020	89.35	90.69	89.28	90.04
5647	NYSE	RPM	Thu, Nov 12, 2020	89.26	89.66	88.06	89.13
5646	NYSE	RPM	Wed, Nov 11, 2020	90.61	91.13	88.81	89.48
5645	NYSE	RPM	Tue, Nov 10, 2020	89.80	91.20	89.54	90.14
5644	NYSE	RPM	Mon, Nov 9, 2020	96.01	98.35	89.46	89.80
5643	NYSE	RPM	Fri, Nov 6, 2020	91.87	92.81	91.27	92.51
5642	NYSE	RPM	Thu, Nov 5, 2020	91.81	92.82	91.32	91.51
5641	NYSE	RPM	Wed, Nov 4, 2020	88.31	90.63	86.87	90.33
5640	NYSE	RPM	Tue, Nov 3, 2020	89.30	89.55	87.81	88.15
5639	NYSE	RPM	Mon, Nov 2, 2020	86.07	88.14	85.77	88.11
5638	NYSE	RPM	Fri, Oct 30, 2020	84.63	85.80	83.45	84.67
5637	NYSE	RPM	Thu, Oct 29, 2020	83.61	85.82	83.13	85.19
5636	NYSE	RPM	Wed, Oct 28, 2020	84.23	85.65	83.48	83.54
5635	NYSE	RPM	Tue, Oct 27, 2020	87.73	88.20	86.00	86.07
5634	NYSE	RPM	Mon, Oct 26, 2020	88.50	89.19	86.91	87.79
5633	NYSE	RPM	Fri, Oct 23, 2020	89.83	90.30	88.68	89.70
5632	NYSE	RPM	Thu, Oct 22, 2020	89.46	89.50	88.32	89.14
5631	NYSE	RPM	Wed, Oct 21, 2020	89.53	90.52	89.20	89.20
5630	NYSE	RPM	Tue, Oct 20, 2020	88.92	89.64	88.62	89.19
5629	NYSE	RPM	Mon, Oct 19, 2020	89.92	90.50	87.81	88.19
5628	NYSE	RPM	Fri, Oct 16, 2020	89.55	90.60	89.40	89.92
5627	NYSE	RPM	Thu, Oct 15, 2020	87.64	89.75	87.14	89.17
5626	NYSE	RPM	Wed, Oct 14, 2020	88.02	89.22	88.02	88.87
5625	NYSE	RPM	Tue, Oct 13, 2020	87.93	88.35	87.33	88.05
5624	NYSE	RPM	Mon, Oct 12, 2020	87.98	89.07	86.87	88.13
5623	NYSE	RPM	Fri, Oct 9, 2020	87.37	88.36	86.37	87.24
5622	NYSE	RPM	Thu, Oct 8, 2020	88.32	90.84	86.05	86.71
5621	NYSE	RPM	Wed, Oct 7, 2020	86.87	87.45	83.73	87.35
5620	NYSE	RPM	Tue, Oct 6, 2020	85.18	85.98	84.08	84.32
5619	NYSE	RPM	Mon, Oct 5, 2020	83.52	85.33	83.35	84.42
5618	NYSE	RPM	Fri, Oct 2, 2020	81.11	83.48	81.03	82.64
5617	NYSE	RPM	Thu, Oct 1, 2020	82.80	83.66	81.57	82.40
5616	NYSE	RPM	Wed, Sep 30, 2020	82.63	83.31	82.08	82.84
5615	NYSE	RPM	Tue, Sep 29, 2020	82.48	83.00	81.70	82.31
5614	NYSE	RPM	Mon, Sep 28, 2020	81.94	83.25	81.94	82.49
5613	NYSE	RPM	Fri, Sep 25, 2020	79.41	81.55	79.04	81.12
5612	NYSE	RPM	Thu, Sep 24, 2020	78.97	80.21	78.90	79.71
5611	NYSE	RPM	Wed, Sep 23, 2020	80.19	80.64	78.92	79.18
5610	NYSE	RPM	Tue, Sep 22, 2020	79.33	80.87	78.97	80.49
5609	NYSE	RPM	Mon, Sep 21, 2020	80.20	81.12	78.13	79.21
5608	NYSE	RPM	Fri, Sep 18, 2020	83.82	84.66	81.16	81.95
5607	NYSE	RPM	Thu, Sep 17, 2020	83.43	84.22	82.90	83.80
5606	NYSE	RPM	Wed, Sep 16, 2020	85.41	86.03	84.49	84.59
5605	NYSE	RPM	Tue, Sep 15, 2020	84.85	85.49	84.70	85.17
5604	NYSE	RPM	Mon, Sep 14, 2020	84.50	85.44	84.28	84.50
5603	NYSE	RPM	Fri, Sep 11, 2020	83.49	84.13	82.59	83.75
5602	NYSE	RPM	Thu, Sep 10, 2020	83.33	84.35	82.75	82.77
5601	NYSE	RPM	Wed, Sep 9, 2020	82.00	83.99	82.00	83.25
5600	NYSE	RPM	Tue, Sep 8, 2020	83.64	83.73	81.01	81.13
5599	NYSE	RPM	Fri, Sep 4, 2020	85.50	86.04	83.32	84.48
5598	NYSE	RPM	Thu, Sep 3, 2020	87.62	87.80	83.98	84.88
5597	NYSE	RPM	Wed, Sep 2, 2020	86.55	87.23	86.17	86.98
5596	NYSE	RPM	Tue, Sep 1, 2020	84.80	86.47	84.16	86.45
5595	NYSE	RPM	Mon, Aug 31, 2020	85.60	85.81	84.75	84.77
5594	NYSE	RPM	Fri, Aug 28, 2020	86.43	86.43	85.41	85.72
5593	NYSE	RPM	Thu, Aug 27, 2020	86.36	87.00	85.85	86.14
5592	NYSE	RPM	Wed, Aug 26, 2020	85.75	86.46	85.29	85.91
5591	NYSE	RPM	Tue, Aug 25, 2020	86.64	86.64	85.34	85.75
5590	NYSE	RPM	Mon, Aug 24, 2020	86.04	86.96	85.79	86.14
5589	NYSE	RPM	Fri, Aug 21, 2020	84.62	85.76	84.36	85.72
5588	NYSE	RPM	Thu, Aug 20, 2020	84.01	85.01	84.01	84.89
5587	NYSE	RPM	Wed, Aug 19, 2020	85.46	85.48	84.69	84.94
5586	NYSE	RPM	Tue, Aug 18, 2020	84.83	85.91	84.69	85.15
5585	NYSE	RPM	Mon, Aug 17, 2020	84.76	85.67	84.33	84.99
5584	NYSE	RPM	Fri, Aug 14, 2020	83.89	84.95	83.86	84.25
5583	NYSE	RPM	Thu, Aug 13, 2020	84.11	85.06	84.11	84.47
5582	NYSE	RPM	Wed, Aug 12, 2020	84.87	85.30	84.42	84.76
5581	NYSE	RPM	Tue, Aug 11, 2020	84.76	85.34	83.72	83.96
5580	NYSE	RPM	Mon, Aug 10, 2020	84.17	84.86	83.85	83.94
5579	NYSE	RPM	Fri, Aug 7, 2020	83.66	84.32	83.54	84.32
5578	NYSE	RPM	Thu, Aug 6, 2020	84.23	84.28	83.31	83.94
5577	NYSE	RPM	Wed, Aug 5, 2020	83.51	84.75	83.26	84.32
5576	NYSE	RPM	Tue, Aug 4, 2020	82.00	83.06	81.28	82.96
5575	NYSE	RPM	Mon, Aug 3, 2020	81.97	82.72	81.58	82.31
5574	NYSE	RPM	Fri, Jul 31, 2020	81.47	81.65	79.83	81.59
5573	NYSE	RPM	Thu, Jul 30, 2020	81.57	81.91	80.33	81.57
5572	NYSE	RPM	Wed, Jul 29, 2020	81.41	83.07	81.41	82.50
5571	NYSE	RPM	Tue, Jul 28, 2020	82.74	82.94	80.54	81.33
5570	NYSE	RPM	Mon, Jul 27, 2020	79.99	86.48	79.68	80.92
5569	NYSE	RPM	Fri, Jul 24, 2020	78.32	79.82	78.22	79.69
5568	NYSE	RPM	Thu, Jul 23, 2020	78.32	79.27	77.85	78.13
5567	NYSE	RPM	Wed, Jul 22, 2020	77.33	78.57	76.99	78.49
5566	NYSE	RPM	Tue, Jul 21, 2020	77.09	78.15	76.82	77.37
5565	NYSE	RPM	Mon, Jul 20, 2020	77.79	78.48	76.53	76.78
5564	NYSE	RPM	Fri, Jul 17, 2020	77.71	78.63	77.55	78.00
5563	NYSE	RPM	Thu, Jul 16, 2020	76.90	77.66	76.70	77.41
5562	NYSE	RPM	Wed, Jul 15, 2020	76.96	77.31	75.92	77.09
5561	NYSE	RPM	Tue, Jul 14, 2020	74.71	76.09	74.32	75.59
5560	NYSE	RPM	Mon, Jul 13, 2020	76.07	76.64	74.67	74.70
5559	NYSE	RPM	Fri, Jul 10, 2020	74.83	75.79	74.15	75.71
5558	NYSE	RPM	Thu, Jul 9, 2020	75.43	75.43	73.60	74.53
5557	NYSE	RPM	Wed, Jul 8, 2020	75.77	76.23	74.30	74.96
5556	NYSE	RPM	Tue, Jul 7, 2020	75.37	76.16	75.00	75.66
5555	NYSE	RPM	Mon, Jul 6, 2020	76.38	76.52	75.28	76.03
5554	NYSE	RPM	Thu, Jul 2, 2020	75.47	76.40	74.73	74.88
5553	NYSE	RPM	Wed, Jul 1, 2020	75.07	75.19	73.73	74.11
5552	NYSE	RPM	Tue, Jun 30, 2020	73.85	75.37	73.70	75.06
5551	NYSE	RPM	Mon, Jun 29, 2020	71.86	74.27	71.78	73.87
5550	NYSE	RPM	Fri, Jun 26, 2020	73.62	74.18	71.44	71.50
5549	NYSE	RPM	Thu, Jun 25, 2020	73.01	74.13	72.18	74.05
5548	NYSE	RPM	Wed, Jun 24, 2020	73.97	74.49	73.03	73.10
5547	NYSE	RPM	Tue, Jun 23, 2020	76.86	76.96	74.76	74.83
5546	NYSE	RPM	Mon, Jun 22, 2020	75.16	75.80	73.96	75.77
5545	NYSE	RPM	Fri, Jun 19, 2020	76.51	77.24	75.20	75.42
5544	NYSE	RPM	Thu, Jun 18, 2020	75.69	76.40	75.24	75.43
5543	NYSE	RPM	Wed, Jun 17, 2020	76.87	77.00	75.86	76.12
5542	NYSE	RPM	Tue, Jun 16, 2020	77.33	77.43	74.80	76.45
5541	NYSE	RPM	Mon, Jun 15, 2020	71.32	75.16	71.19	74.70
5540	NYSE	RPM	Fri, Jun 12, 2020	74.00	74.88	71.96	73.39
5539	NYSE	RPM	Thu, Jun 11, 2020	77.46	77.49	71.80	71.84
5538	NYSE	RPM	Wed, Jun 10, 2020	79.23	80.10	78.12	79.22
5537	NYSE	RPM	Tue, Jun 9, 2020	78.89	79.85	78.25	79.22
5536	NYSE	RPM	Mon, Jun 8, 2020	78.07	79.78	77.55	79.76
5535	NYSE	RPM	Fri, Jun 5, 2020	79.00	79.65	78.40	78.60
5534	NYSE	RPM	Thu, Jun 4, 2020	77.87	78.10	76.41	77.44
5533	NYSE	RPM	Wed, Jun 3, 2020	75.52	78.65	75.49	78.12
5532	NYSE	RPM	Tue, Jun 2, 2020	73.93	75.38	73.63	75.18
5531	NYSE	RPM	Mon, Jun 1, 2020	74.83	74.84	73.93	74.10
5530	NYSE	RPM	Fri, May 29, 2020	73.87	75.06	73.06	74.78
5529	NYSE	RPM	Thu, May 28, 2020	74.32	74.78	72.96	74.25
5528	NYSE	RPM	Wed, May 27, 2020	72.69	73.77	72.52	73.40
5527	NYSE	RPM	Tue, May 26, 2020	71.79	72.06	70.91	71.60
5526	NYSE	RPM	Fri, May 22, 2020	69.65	69.97	68.99	69.78
5525	NYSE	RPM	Thu, May 21, 2020	69.20	69.95	69.04	69.66
5524	NYSE	RPM	Wed, May 20, 2020	69.91	71.12	69.32	69.55
5523	NYSE	RPM	Tue, May 19, 2020	69.20	70.07	68.89	68.94
5522	NYSE	RPM	Mon, May 18, 2020	69.23	70.12	68.34	69.69
5521	NYSE	RPM	Fri, May 15, 2020	65.90	66.90	65.34	66.71
5520	NYSE	RPM	Thu, May 14, 2020	64.60	66.72	62.98	66.47
5519	NYSE	RPM	Wed, May 13, 2020	68.01	68.34	65.20	65.87
5518	NYSE	RPM	Tue, May 12, 2020	69.74	70.40	68.51	68.59
5517	NYSE	RPM	Mon, May 11, 2020	67.99	69.98	67.71	69.30
5516	NYSE	RPM	Fri, May 8, 2020	68.52	69.21	68.02	68.83
5515	NYSE	RPM	Thu, May 7, 2020	67.54	67.75	66.64	67.50
5514	NYSE	RPM	Wed, May 6, 2020	66.99	67.48	66.09	66.45
5513	NYSE	RPM	Tue, May 5, 2020	65.50	67.33	65.26	66.69
5512	NYSE	RPM	Mon, May 4, 2020	63.76	65.25	62.99	64.77
5511	NYSE	RPM	Fri, May 1, 2020	64.91	65.19	62.94	64.08
5510	NYSE	RPM	Thu, Apr 30, 2020	66.14	67.10	65.20	66.41
5509	NYSE	RPM	Wed, Apr 29, 2020	68.64	68.71	67.50	67.67
5508	NYSE	RPM	Tue, Apr 28, 2020	68.57	69.36	66.67	66.88
5507	NYSE	RPM	Mon, Apr 27, 2020	65.46	67.66	65.09	67.09
5506	NYSE	RPM	Fri, Apr 24, 2020	64.58	65.46	63.73	65.05
5505	NYSE	RPM	Thu, Apr 23, 2020	64.47	65.81	63.91	63.97
5504	NYSE	RPM	Wed, Apr 22, 2020	64.32	64.56	63.34	64.00
5503	NYSE	RPM	Tue, Apr 21, 2020	62.55	63.64	62.39	62.82
5502	NYSE	RPM	Mon, Apr 20, 2020	64.87	65.96	64.02	64.37
5501	NYSE	RPM	Fri, Apr 17, 2020	65.14	67.78	65.14	65.86
5500	NYSE	RPM	Thu, Apr 16, 2020	64.71	65.08	62.81	64.61
5499	NYSE	RPM	Wed, Apr 15, 2020	64.19	65.32	63.00	64.33
5498	NYSE	RPM	Tue, Apr 14, 2020	66.25	67.75	66.19	66.41
5497	NYSE	RPM	Mon, Apr 13, 2020	65.00	65.34	62.60	64.74
5496	NYSE	RPM	Thu, Apr 9, 2020	65.82	69.14	65.27	65.81
5495	NYSE	RPM	Wed, Apr 8, 2020	64.00	65.06	61.22	64.77
5494	NYSE	RPM	Tue, Apr 7, 2020	62.63	64.10	61.28	62.45
5493	NYSE	RPM	Mon, Apr 6, 2020	60.14	60.32	58.53	59.78
5492	NYSE	RPM	Fri, Apr 3, 2020	57.35	59.45	56.05	56.94
5491	NYSE	RPM	Thu, Apr 2, 2020	56.52	59.11	55.85	57.87
5490	NYSE	RPM	Wed, Apr 1, 2020	56.83	58.49	56.56	57.10
5489	NYSE	RPM	Tue, Mar 31, 2020	60.86	61.15	58.45	59.50
5488	NYSE	RPM	Mon, Mar 30, 2020	59.86	61.63	58.87	61.10
5487	NYSE	RPM	Fri, Mar 27, 2020	59.07	60.76	57.82	59.97
5486	NYSE	RPM	Thu, Mar 26, 2020	59.08	61.92	58.20	61.48
5485	NYSE	RPM	Wed, Mar 25, 2020	54.86	59.46	53.78	57.40
5484	NYSE	RPM	Tue, Mar 24, 2020	49.31	54.37	48.48	54.23
5483	NYSE	RPM	Mon, Mar 23, 2020	47.68	49.75	43.73	46.81
5482	NYSE	RPM	Fri, Mar 20, 2020	53.66	53.66	48.65	49.44
5481	NYSE	RPM	Thu, Mar 19, 2020	53.16	55.55	49.55	50.86
5480	NYSE	RPM	Wed, Mar 18, 2020	62.20	64.51	42.85	53.00
5479	NYSE	RPM	Tue, Mar 17, 2020	58.97	66.32	57.10	65.96
5478	NYSE	RPM	Mon, Mar 16, 2020	57.43	59.65	57.05	57.83
5477	NYSE	RPM	Fri, Mar 13, 2020	62.58	65.96	58.04	63.31
5476	NYSE	RPM	Thu, Mar 12, 2020	59.18	61.73	57.10	59.77
5475	NYSE	RPM	Wed, Mar 11, 2020	65.27	65.28	62.37	63.49
5474	NYSE	RPM	Tue, Mar 10, 2020	67.11	67.11	64.04	67.04
5473	NYSE	RPM	Mon, Mar 9, 2020	64.47	66.73	63.50	65.29
5472	NYSE	RPM	Fri, Mar 6, 2020	65.85	68.40	65.32	68.21
5471	NYSE	RPM	Thu, Mar 5, 2020	68.13	68.61	66.67	67.87
5470	NYSE	RPM	Wed, Mar 4, 2020	67.92	69.88	67.10	69.78
5469	NYSE	RPM	Tue, Mar 3, 2020	66.16	67.70	65.21	66.20
5468	NYSE	RPM	Mon, Mar 2, 2020	64.38	66.07	63.22	66.02
5467	NYSE	RPM	Fri, Feb 28, 2020	63.96	64.38	62.44	64.11
5466	NYSE	RPM	Thu, Feb 27, 2020	68.18	69.15	66.04	66.08
5465	NYSE	RPM	Wed, Feb 26, 2020	70.95	71.52	69.27	69.46
5464	NYSE	RPM	Tue, Feb 25, 2020	72.96	72.96	70.50	70.59
5463	NYSE	RPM	Mon, Feb 24, 2020	71.69	73.27	71.39	72.79
5462	NYSE	RPM	Fri, Feb 21, 2020	73.79	74.06	73.35	73.74
5461	NYSE	RPM	Thu, Feb 20, 2020	74.00	74.92	73.65	74.32
5460	NYSE	RPM	Wed, Feb 19, 2020	74.44	74.92	74.26	74.30
5459	NYSE	RPM	Tue, Feb 18, 2020	75.30	75.30	74.01	74.30
5458	NYSE	RPM	Fri, Feb 14, 2020	75.46	76.08	75.21	75.44
5457	NYSE	RPM	Thu, Feb 13, 2020	75.07	75.42	74.66	75.35
5456	NYSE	RPM	Wed, Feb 12, 2020	75.30	75.55	74.65	75.29
5455	NYSE	RPM	Tue, Feb 11, 2020	73.93	74.85	73.79	74.58
5454	NYSE	RPM	Mon, Feb 10, 2020	74.90	74.90	73.34	73.71
5453	NYSE	RPM	Fri, Feb 7, 2020	74.85	75.33	74.30	75.30
5452	NYSE	RPM	Thu, Feb 6, 2020	76.43	76.46	74.97	75.22
5451	NYSE	RPM	Wed, Feb 5, 2020	75.77	76.46	75.46	76.26
5450	NYSE	RPM	Tue, Feb 4, 2020	73.77	75.22	73.69	74.99
5449	NYSE	RPM	Mon, Feb 3, 2020	71.90	73.11	71.74	72.84
5448	NYSE	RPM	Fri, Jan 31, 2020	71.38	71.90	70.85	71.37
5447	NYSE	RPM	Thu, Jan 30, 2020	71.80	72.01	70.90	71.89
5446	NYSE	RPM	Wed, Jan 29, 2020	73.46	73.46	72.37	72.39
5445	NYSE	RPM	Tue, Jan 28, 2020	72.21	73.33	72.10	72.98
5444	NYSE	RPM	Mon, Jan 27, 2020	71.57	72.28	71.51	71.85
5443	NYSE	RPM	Fri, Jan 24, 2020	74.32	74.32	72.72	73.03
5442	NYSE	RPM	Thu, Jan 23, 2020	73.93	74.26	73.02	74.05
5441	NYSE	RPM	Wed, Jan 22, 2020	74.21	74.50	73.74	74.00
5440	NYSE	RPM	Tue, Jan 21, 2020	74.12	74.56	73.80	73.91
5439	NYSE	RPM	Fri, Jan 17, 2020	74.76	74.92	73.99	74.44
5438	NYSE	RPM	Thu, Jan 16, 2020	73.68	74.84	73.45	74.69
5437	NYSE	RPM	Wed, Jan 15, 2020	73.44	74.30	72.89	73.31
5436	NYSE	RPM	Tue, Jan 14, 2020	74.18	74.18	73.52	73.39
5435	NYSE	RPM	Mon, Jan 13, 2020	73.31	74.31	73.17	74.22
5434	NYSE	RPM	Fri, Jan 10, 2020	74.00	74.00	72.65	73.04
5433	NYSE	RPM	Thu, Jan 9, 2020	73.72	74.93	73.49	73.65
5432	NYSE	RPM	Wed, Jan 8, 2020	76.00	76.83	73.52	73.72
5431	NYSE	RPM	Tue, Jan 7, 2020	75.04	75.87	74.56	74.97
5430	NYSE	RPM	Mon, Jan 6, 2020	74.67	75.61	74.21	74.76
5429	NYSE	RPM	Fri, Jan 3, 2020	75.10	75.74	74.95	75.15
5428	NYSE	RPM	Thu, Jan 2, 2020	77.04	77.47	75.48	75.98
5427	NYSE	RPM	Tue, Dec 31, 2019	75.87	76.83	75.87	76.76
5426	NYSE	RPM	Mon, Dec 30, 2019	76.12	76.50	75.82	76.17
5425	NYSE	RPM	Fri, Dec 27, 2019	76.06	76.47	75.66	76.12
5424	NYSE	RPM	Thu, Dec 26, 2019	75.61	75.85	75.07	75.80
5423	NYSE	RPM	Tue, Dec 24, 2019	75.21	75.60	74.98	75.42
5422	NYSE	RPM	Mon, Dec 23, 2019	74.74	75.25	74.09	75.24
5421	NYSE	RPM	Fri, Dec 20, 2019	75.02	75.41	74.41	74.73
5420	NYSE	RPM	Thu, Dec 19, 2019	74.46	74.70	73.88	74.68
5419	NYSE	RPM	Wed, Dec 18, 2019	75.50	75.50	73.50	74.27
5418	NYSE	RPM	Tue, Dec 17, 2019	75.46	75.66	74.86	75.25
5417	NYSE	RPM	Mon, Dec 16, 2019	75.35	75.85	75.04	75.26
5416	NYSE	RPM	Fri, Dec 13, 2019	75.53	76.10	74.94	75.10
5415	NYSE	RPM	Thu, Dec 12, 2019	74.56	75.80	74.44	75.57
5414	NYSE	RPM	Wed, Dec 11, 2019	74.60	74.81	74.00	74.53
5413	NYSE	RPM	Tue, Dec 10, 2019	74.27	74.89	74.08	74.39
5412	NYSE	RPM	Mon, Dec 9, 2019	74.39	74.83	74.18	74.41
5411	NYSE	RPM	Fri, Dec 6, 2019	74.15	74.92	74.09	74.48
5410	NYSE	RPM	Thu, Dec 5, 2019	72.93	73.46	72.78	73.32
5409	NYSE	RPM	Wed, Dec 4, 2019	73.30	74.47	72.73	72.80
5408	NYSE	RPM	Tue, Dec 3, 2019	72.31	73.11	72.12	72.77
5407	NYSE	RPM	Mon, Dec 2, 2019	73.94	73.94	73.20	73.35
5406	NYSE	RPM	Fri, Nov 29, 2019	74.68	74.83	73.61	73.73
5405	NYSE	RPM	Wed, Nov 27, 2019	74.63	75.13	74.06	74.90
5404	NYSE	RPM	Tue, Nov 26, 2019	74.05	74.67	73.65	74.51
5403	NYSE	RPM	Mon, Nov 25, 2019	72.65	73.90	72.42	73.78
5402	NYSE	RPM	Fri, Nov 22, 2019	72.07	72.51	71.86	72.30
5401	NYSE	RPM	Thu, Nov 21, 2019	73.00	73.22	71.90	71.92
5400	NYSE	RPM	Wed, Nov 20, 2019	73.88	74.39	72.85	72.97
5399	NYSE	RPM	Tue, Nov 19, 2019	73.81	74.28	73.29	73.97
5398	NYSE	RPM	Mon, Nov 18, 2019	74.82	74.94	73.54	73.75
5397	NYSE	RPM	Fri, Nov 15, 2019	75.01	75.25	74.66	74.94
5396	NYSE	RPM	Thu, Nov 14, 2019	73.68	74.93	73.68	74.58
5395	NYSE	RPM	Wed, Nov 13, 2019	74.00	74.04	73.31	73.73
5394	NYSE	RPM	Tue, Nov 12, 2019	75.34	75.34	74.22	74.46
5393	NYSE	RPM	Mon, Nov 11, 2019	75.17	75.50	74.74	75.00
5392	NYSE	RPM	Fri, Nov 8, 2019	74.10	75.88	73.93	75.62
5391	NYSE	RPM	Thu, Nov 7, 2019	74.19	74.43	73.55	73.88
5390	NYSE	RPM	Wed, Nov 6, 2019	73.45	73.77	73.11	73.73
5389	NYSE	RPM	Tue, Nov 5, 2019	73.69	74.59	73.35	73.63
5388	NYSE	RPM	Mon, Nov 4, 2019	73.57	73.77	73.04	73.55
5387	NYSE	RPM	Fri, Nov 1, 2019	72.91	73.41	72.50	73.11
5386	NYSE	RPM	Thu, Oct 31, 2019	72.83	73.13	72.12	72.43
5385	NYSE	RPM	Wed, Oct 30, 2019	72.85	73.29	72.53	73.17
5384	NYSE	RPM	Tue, Oct 29, 2019	71.70	73.11	71.61	73.02
5383	NYSE	RPM	Mon, Oct 28, 2019	71.38	72.27	71.22	72.08
5382	NYSE	RPM	Fri, Oct 25, 2019	70.47	71.49	70.10	71.05
5381	NYSE	RPM	Thu, Oct 24, 2019	70.41	70.99	69.73	70.52
5380	NYSE	RPM	Wed, Oct 23, 2019	70.91	71.25	69.73	70.19
5379	NYSE	RPM	Tue, Oct 22, 2019	70.10	71.33	69.99	70.56
5378	NYSE	RPM	Mon, Oct 21, 2019	70.09	70.41	69.51	70.02
5377	NYSE	RPM	Fri, Oct 18, 2019	68.84	69.65	68.54	69.42
5376	NYSE	RPM	Thu, Oct 17, 2019	68.63	69.01	68.28	68.79
5375	NYSE	RPM	Wed, Oct 16, 2019	68.47	68.91	68.13	68.31
5374	NYSE	RPM	Tue, Oct 15, 2019	68.28	68.50	67.49	68.36
5373	NYSE	RPM	Mon, Oct 14, 2019	68.08	68.34	67.62	67.83
5372	NYSE	RPM	Fri, Oct 11, 2019	68.70	69.40	68.03	68.17
5371	NYSE	RPM	Thu, Oct 10, 2019	66.95	68.50	66.84	67.78
5370	NYSE	RPM	Wed, Oct 9, 2019	67.10	67.22	66.36	66.89
5369	NYSE	RPM	Tue, Oct 8, 2019	67.40	67.40	66.29	66.34
5368	NYSE	RPM	Mon, Oct 7, 2019	68.46	68.87	67.94	68.01
5367	NYSE	RPM	Fri, Oct 4, 2019	67.57	68.65	67.44	68.51
5366	NYSE	RPM	Thu, Oct 3, 2019	67.64	68.35	66.55	67.38
5365	NYSE	RPM	Wed, Oct 2, 2019	65.09	68.45	64.00	67.26
5364	NYSE	RPM	Tue, Oct 1, 2019	69.28	70.49	67.10	67.17
5363	NYSE	RPM	Mon, Sep 30, 2019	68.79	68.99	68.29	68.81
5362	NYSE	RPM	Fri, Sep 27, 2019	68.81	69.15	68.30	68.64
5361	NYSE	RPM	Thu, Sep 26, 2019	68.10	68.89	67.79	68.53
5360	NYSE	RPM	Wed, Sep 25, 2019	67.35	68.23	67.13	68.14
5359	NYSE	RPM	Tue, Sep 24, 2019	67.67	68.07	66.89	67.25
5358	NYSE	RPM	Mon, Sep 23, 2019	67.99	68.62	67.48	67.49
5357	NYSE	RPM	Fri, Sep 20, 2019	69.20	69.29	68.39	68.43
5356	NYSE	RPM	Thu, Sep 19, 2019	68.15	69.04	67.87	68.87
5355	NYSE	RPM	Wed, Sep 18, 2019	67.25	68.11	66.94	67.94
5354	NYSE	RPM	Tue, Sep 17, 2019	66.97	67.36	66.54	67.17
5353	NYSE	RPM	Mon, Sep 16, 2019	68.75	68.98	67.08	67.21
5352	NYSE	RPM	Fri, Sep 13, 2019	69.13	69.90	68.72	69.33
5351	NYSE	RPM	Thu, Sep 12, 2019	68.49	68.92	67.83	68.83
5350	NYSE	RPM	Wed, Sep 11, 2019	67.73	68.14	67.19	68.12
5349	NYSE	RPM	Tue, Sep 10, 2019	67.59	67.67	66.40	67.67
5348	NYSE	RPM	Mon, Sep 9, 2019	68.33	68.33	67.24	67.84
5347	NYSE	RPM	Fri, Sep 6, 2019	67.90	68.36	67.26	68.11
5346	NYSE	RPM	Thu, Sep 5, 2019	68.26	68.41	67.52	67.73
5345	NYSE	RPM	Wed, Sep 4, 2019	67.42	67.69	66.85	67.45
5344	NYSE	RPM	Tue, Sep 3, 2019	67.29	67.38	66.25	66.59
5343	NYSE	RPM	Fri, Aug 30, 2019	67.79	67.96	67.35	67.67
5342	NYSE	RPM	Thu, Aug 29, 2019	67.20	67.71	67.06	67.29
5341	NYSE	RPM	Wed, Aug 28, 2019	65.82	66.82	65.53	66.44
5340	NYSE	RPM	Tue, Aug 27, 2019	67.17	67.17	65.94	65.99
5339	NYSE	RPM	Mon, Aug 26, 2019	66.96	66.96	66.06	66.71
5338	NYSE	RPM	Fri, Aug 23, 2019	67.70	67.93	66.07	66.33
5337	NYSE	RPM	Thu, Aug 22, 2019	68.29	68.76	67.35	67.94
5336	NYSE	RPM	Wed, Aug 21, 2019	67.75	68.34	67.39	68.18
5335	NYSE	RPM	Tue, Aug 20, 2019	67.87	67.87	66.64	66.95
5334	NYSE	RPM	Mon, Aug 19, 2019	68.94	69.31	67.34	68.19
5333	NYSE	RPM	Fri, Aug 16, 2019	67.26	68.49	67.13	68.23
5332	NYSE	RPM	Thu, Aug 15, 2019	66.66	67.04	65.91	66.82
5331	NYSE	RPM	Wed, Aug 14, 2019	67.14	67.74	66.19	66.39
5330	NYSE	RPM	Tue, Aug 13, 2019	66.98	69.22	66.66	68.28
5329	NYSE	RPM	Mon, Aug 12, 2019	68.18	68.63	67.05	67.17
5328	NYSE	RPM	Fri, Aug 9, 2019	69.33	69.62	67.73	68.39
5327	NYSE	RPM	Thu, Aug 8, 2019	68.72	69.54	68.72	69.51
5326	NYSE	RPM	Wed, Aug 7, 2019	66.04	68.37	65.93	68.12
5325	NYSE	RPM	Tue, Aug 6, 2019	65.37	66.94	65.34	66.90
5324	NYSE	RPM	Mon, Aug 5, 2019	65.18	65.55	64.64	65.04
5323	NYSE	RPM	Fri, Aug 2, 2019	65.99	66.44	65.15	66.18
5322	NYSE	RPM	Thu, Aug 1, 2019	67.73	68.43	65.93	66.12
5321	NYSE	RPM	Wed, Jul 31, 2019	67.71	68.86	67.39	67.83
5320	NYSE	RPM	Tue, Jul 30, 2019	67.43	68.49	67.43	68.32
5319	NYSE	RPM	Mon, Jul 29, 2019	67.26	68.07	66.98	67.97
5318	NYSE	RPM	Fri, Jul 26, 2019	66.49	67.41	66.17	67.20
5317	NYSE	RPM	Thu, Jul 25, 2019	66.55	66.73	66.00	66.45
5316	NYSE	RPM	Wed, Jul 24, 2019	65.62	66.76	65.49	66.55
5315	NYSE	RPM	Tue, Jul 23, 2019	65.52	65.82	64.16	65.78
5314	NYSE	RPM	Mon, Jul 22, 2019	65.00	68.27	64.74	65.09
5313	NYSE	RPM	Fri, Jul 19, 2019	62.30	62.72	62.06	62.29
5312	NYSE	RPM	Thu, Jul 18, 2019	62.37	62.48	61.65	62.17
5311	NYSE	RPM	Wed, Jul 17, 2019	62.40	62.77	61.82	62.44
5310	NYSE	RPM	Tue, Jul 16, 2019	62.14	62.98	62.07	62.46
5309	NYSE	RPM	Mon, Jul 15, 2019	61.46	62.07	61.06	62.00
5308	NYSE	RPM	Fri, Jul 12, 2019	61.05	61.89	61.05	61.73
5307	NYSE	RPM	Thu, Jul 11, 2019	60.86	61.20	60.65	61.12
5306	NYSE	RPM	Wed, Jul 10, 2019	61.53	61.72	60.75	60.81
5305	NYSE	RPM	Tue, Jul 9, 2019	61.25	61.47	60.87	61.21
5304	NYSE	RPM	Mon, Jul 8, 2019	62.08	62.28	61.28	61.46
5303	NYSE	RPM	Fri, Jul 5, 2019	61.84	62.32	61.46	62.24
5302	NYSE	RPM	Wed, Jul 3, 2019	61.69	62.43	61.67	62.30
5301	NYSE	RPM	Tue, Jul 2, 2019	61.49	62.07	61.25	61.48
5300	NYSE	RPM	Mon, Jul 1, 2019	61.67	62.07	61.19	61.42
5299	NYSE	RPM	Fri, Jun 28, 2019	60.17	61.44	60.11	61.11
5298	NYSE	RPM	Thu, Jun 27, 2019	59.46	60.04	59.24	59.82
5297	NYSE	RPM	Wed, Jun 26, 2019	59.89	60.11	59.13	59.22
5296	NYSE	RPM	Tue, Jun 25, 2019	61.61	62.21	59.69	59.80
5295	NYSE	RPM	Mon, Jun 24, 2019	61.90	62.28	61.50	61.62
5294	NYSE	RPM	Fri, Jun 21, 2019	61.17	62.14	61.17	61.84
5293	NYSE	RPM	Thu, Jun 20, 2019	61.09	61.52	59.96	61.48
5292	NYSE	RPM	Wed, Jun 19, 2019	61.11	61.28	60.04	60.41
5291	NYSE	RPM	Tue, Jun 18, 2019	60.60	61.17	60.14	61.02
5290	NYSE	RPM	Mon, Jun 17, 2019	60.47	60.70	60.00	60.15
5289	NYSE	RPM	Fri, Jun 14, 2019	60.96	61.15	60.27	60.54
5288	NYSE	RPM	Thu, Jun 13, 2019	60.83	61.25	60.70	60.99
5287	NYSE	RPM	Wed, Jun 12, 2019	59.94	60.76	59.71	60.64
5286	NYSE	RPM	Tue, Jun 11, 2019	60.00	60.66	59.82	59.94
5285	NYSE	RPM	Mon, Jun 10, 2019	59.62	59.75	58.99	59.53
5284	NYSE	RPM	Fri, Jun 7, 2019	58.91	59.96	58.91	59.41
5283	NYSE	RPM	Thu, Jun 6, 2019	57.24	58.90	57.24	58.64
5282	NYSE	RPM	Wed, Jun 5, 2019	56.68	57.82	56.23	57.23
5281	NYSE	RPM	Tue, Jun 4, 2019	55.25	56.37	55.03	56.29
5280	NYSE	RPM	Mon, Jun 3, 2019	53.53	54.69	53.40	54.44
5279	NYSE	RPM	Fri, May 31, 2019	53.89	54.14	53.40	53.52
5278	NYSE	RPM	Thu, May 30, 2019	54.04	54.73	54.04	54.36
5277	NYSE	RPM	Wed, May 29, 2019	54.19	54.49	53.73	53.98
5276	NYSE	RPM	Tue, May 28, 2019	55.00	55.29	54.51	54.55
5275	NYSE	RPM	Fri, May 24, 2019	55.03	55.08	54.60	55.00
5274	NYSE	RPM	Thu, May 23, 2019	55.20	55.20	54.07	54.61
5273	NYSE	RPM	Wed, May 22, 2019	55.54	55.83	55.19	55.53
5272	NYSE	RPM	Tue, May 21, 2019	55.69	55.86	55.42	55.55
5271	NYSE	RPM	Mon, May 20, 2019	56.10	56.43	55.12	55.33
5270	NYSE	RPM	Fri, May 17, 2019	56.76	57.44	56.33	56.48
5269	NYSE	RPM	Thu, May 16, 2019	56.57	57.37	56.55	57.06
5268	NYSE	RPM	Wed, May 15, 2019	56.65	56.84	56.45	56.49
5267	NYSE	RPM	Tue, May 14, 2019	56.73	57.41	56.63	56.97
5266	NYSE	RPM	Mon, May 13, 2019	57.69	57.69	56.05	56.53
5265	NYSE	RPM	Fri, May 10, 2019	58.89	59.32	57.80	58.73
5264	NYSE	RPM	Thu, May 9, 2019	59.10	59.43	58.38	59.21
5263	NYSE	RPM	Wed, May 8, 2019	60.03	60.40	59.42	59.56
5262	NYSE	RPM	Tue, May 7, 2019	60.42	60.86	59.72	60.21
5261	NYSE	RPM	Mon, May 6, 2019	60.16	61.19	60.16	60.99
5260	NYSE	RPM	Fri, May 3, 2019	60.21	61.39	60.09	61.21
5259	NYSE	RPM	Thu, May 2, 2019	59.25	60.01	59.00	59.98
5258	NYSE	RPM	Wed, May 1, 2019	60.82	60.92	59.25	59.25
5257	NYSE	RPM	Tue, Apr 30, 2019	60.65	61.02	60.16	60.65
5256	NYSE	RPM	Mon, Apr 29, 2019	60.35	61.23	60.20	60.66
5255	NYSE	RPM	Fri, Apr 26, 2019	59.54	60.60	59.25	60.21
5254	NYSE	RPM	Thu, Apr 25, 2019	60.71	60.75	59.40	59.41
5253	NYSE	RPM	Wed, Apr 24, 2019	61.37	61.58	60.89	60.91
5252	NYSE	RPM	Tue, Apr 23, 2019	61.24	61.70	60.91	61.43
5251	NYSE	RPM	Mon, Apr 22, 2019	61.28	61.62	61.18	61.25
5250	NYSE	RPM	Thu, Apr 18, 2019	61.80	62.01	61.32	61.45
5249	NYSE	RPM	Wed, Apr 17, 2019	61.92	61.95	61.31	61.63
5248	NYSE	RPM	Tue, Apr 16, 2019	61.19	61.75	60.99	61.69
5247	NYSE	RPM	Mon, Apr 15, 2019	60.27	60.94	60.12	60.93
5246	NYSE	RPM	Fri, Apr 12, 2019	60.86	60.86	59.83	60.28
5245	NYSE	RPM	Thu, Apr 11, 2019	60.84	60.94	60.16	60.44
5244	NYSE	RPM	Wed, Apr 10, 2019	60.18	60.98	60.00	60.72
5243	NYSE	RPM	Tue, Apr 9, 2019	60.02	60.35	59.88	60.05
5242	NYSE	RPM	Mon, Apr 8, 2019	60.53	60.72	60.07	60.33
5241	NYSE	RPM	Fri, Apr 5, 2019	60.60	61.02	59.72	60.03
5240	NYSE	RPM	Thu, Apr 4, 2019	61.00	64.13	59.98	60.63
5239	NYSE	RPM	Wed, Apr 3, 2019	59.46	59.60	58.99	59.43
5238	NYSE	RPM	Tue, Apr 2, 2019	58.87	59.14	58.27	59.08
5237	NYSE	RPM	Mon, Apr 1, 2019	58.35	59.34	58.35	58.88
5236	NYSE	RPM	Fri, Mar 29, 2019	58.20	58.49	57.86	58.04
5235	NYSE	RPM	Thu, Mar 28, 2019	57.38	58.00	57.23	57.96
5234	NYSE	RPM	Wed, Mar 27, 2019	57.56	57.92	56.54	57.18
5233	NYSE	RPM	Tue, Mar 26, 2019	57.98	58.16	57.32	57.59
5232	NYSE	RPM	Mon, Mar 25, 2019	56.89	57.55	56.58	57.52
5231	NYSE	RPM	Fri, Mar 22, 2019	58.30	58.30	56.80	57.00
5230	NYSE	RPM	Thu, Mar 21, 2019	57.50	58.88	57.42	58.66
5229	NYSE	RPM	Wed, Mar 20, 2019	57.63	58.10	57.08	57.65
5228	NYSE	RPM	Tue, Mar 19, 2019	58.44	58.76	57.54	57.66
5227	NYSE	RPM	Mon, Mar 18, 2019	56.91	58.38	56.32	58.30
5226	NYSE	RPM	Fri, Mar 15, 2019	57.23	57.54	56.47	56.87
5225	NYSE	RPM	Thu, Mar 14, 2019	57.11	57.25	56.82	57.10
5224	NYSE	RPM	Wed, Mar 13, 2019	57.39	57.42	56.77	57.09
5223	NYSE	RPM	Tue, Mar 12, 2019	57.89	58.10	57.21	57.31
5222	NYSE	RPM	Mon, Mar 11, 2019	57.20	57.87	57.02	57.79
5221	NYSE	RPM	Fri, Mar 8, 2019	56.60	57.10	56.11	56.99
5220	NYSE	RPM	Thu, Mar 7, 2019	57.33	57.38	56.63	56.93
5219	NYSE	RPM	Wed, Mar 6, 2019	57.53	57.96	57.27	57.34
5218	NYSE	RPM	Tue, Mar 5, 2019	58.42	58.58	57.45	57.49
5217	NYSE	RPM	Mon, Mar 4, 2019	58.80	59.20	58.16	58.42
5216	NYSE	RPM	Fri, Mar 1, 2019	58.25	58.82	58.00	58.59
5215	NYSE	RPM	Thu, Feb 28, 2019	58.63	58.63	57.61	57.87
5214	NYSE	RPM	Wed, Feb 27, 2019	58.35	58.91	57.88	58.78
5213	NYSE	RPM	Tue, Feb 26, 2019	58.77	59.02	58.49	58.54
5212	NYSE	RPM	Mon, Feb 25, 2019	59.06	59.18	58.67	59.00
5211	NYSE	RPM	Fri, Feb 22, 2019	58.74	59.22	58.69	58.92
5210	NYSE	RPM	Thu, Feb 21, 2019	58.66	58.79	58.19	58.56
5209	NYSE	RPM	Wed, Feb 20, 2019	58.31	59.21	58.18	58.74
5208	NYSE	RPM	Tue, Feb 19, 2019	57.71	58.65	57.55	58.30
5207	NYSE	RPM	Fri, Feb 15, 2019	57.97	58.35	57.78	58.04
5206	NYSE	RPM	Thu, Feb 14, 2019	57.55	57.87	56.99	57.59
5205	NYSE	RPM	Wed, Feb 13, 2019	57.67	57.82	57.31	57.62
5204	NYSE	RPM	Tue, Feb 12, 2019	57.06	57.59	56.62	57.56
5203	NYSE	RPM	Mon, Feb 11, 2019	56.66	56.80	56.04	56.70
5202	NYSE	RPM	Fri, Feb 8, 2019	56.33	56.67	55.68	56.43
5201	NYSE	RPM	Thu, Feb 7, 2019	56.97	57.17	56.20	56.53
5200	NYSE	RPM	Wed, Feb 6, 2019	57.64	57.99	56.97	57.27
5199	NYSE	RPM	Tue, Feb 5, 2019	57.73	57.96	57.38	57.86
5198	NYSE	RPM	Mon, Feb 4, 2019	57.30	57.85	56.84	57.67
5197	NYSE	RPM	Fri, Feb 1, 2019	57.24	57.88	56.80	57.30
5196	NYSE	RPM	Thu, Jan 31, 2019	55.91	57.30	55.66	57.16
5195	NYSE	RPM	Wed, Jan 30, 2019	55.81	56.71	55.46	56.20
5194	NYSE	RPM	Tue, Jan 29, 2019	55.42	55.99	55.28	55.71
5193	NYSE	RPM	Mon, Jan 28, 2019	55.00	55.53	54.76	55.26
5192	NYSE	RPM	Fri, Jan 25, 2019	55.85	56.07	55.30	55.37
5191	NYSE	RPM	Thu, Jan 24, 2019	55.34	55.86	54.86	55.40
5190	NYSE	RPM	Wed, Jan 23, 2019	55.52	55.77	54.89	55.46
5189	NYSE	RPM	Tue, Jan 22, 2019	54.96	55.62	54.88	55.32
5188	NYSE	RPM	Fri, Jan 18, 2019	54.42	55.20	54.12	55.17
5187	NYSE	RPM	Thu, Jan 17, 2019	53.48	54.27	53.24	54.12
5186	NYSE	RPM	Wed, Jan 16, 2019	52.87	53.66	52.51	53.62
5185	NYSE	RPM	Tue, Jan 15, 2019	53.35	53.55	52.48	52.94
5184	NYSE	RPM	Mon, Jan 14, 2019	54.28	54.70	54.04	53.91
5183	NYSE	RPM	Fri, Jan 11, 2019	54.69	54.70	54.02	54.65
5182	NYSE	RPM	Thu, Jan 10, 2019	55.23	55.34	54.58	55.06
5181	NYSE	RPM	Wed, Jan 9, 2019	54.81	55.31	54.37	55.28
5180	NYSE	RPM	Tue, Jan 8, 2019	53.19	54.70	52.91	54.70
5179	NYSE	RPM	Mon, Jan 7, 2019	51.97	53.19	51.95	52.81
5178	NYSE	RPM	Fri, Jan 4, 2019	54.44	54.93	52.09	52.26
5177	NYSE	RPM	Thu, Jan 3, 2019	55.95	56.32	54.72	54.88
5176	NYSE	RPM	Wed, Jan 2, 2019	58.07	58.59	57.21	57.68
5175	NYSE	RPM	Mon, Dec 31, 2018	58.11	58.78	57.58	58.78
5174	NYSE	RPM	Fri, Dec 28, 2018	58.66	58.97	57.71	57.97
5173	NYSE	RPM	Thu, Dec 27, 2018	56.86	58.70	56.66	58.70
5172	NYSE	RPM	Wed, Dec 26, 2018	56.12	57.68	55.29	57.66
5171	NYSE	RPM	Mon, Dec 24, 2018	57.04	57.31	55.68	55.74
5170	NYSE	RPM	Fri, Dec 21, 2018	58.99	60.18	58.36	58.38
5169	NYSE	RPM	Thu, Dec 20, 2018	59.70	60.09	58.59	59.25
5168	NYSE	RPM	Wed, Dec 19, 2018	60.15	61.21	59.49	59.92
5167	NYSE	RPM	Tue, Dec 18, 2018	60.32	60.89	59.88	60.04
5166	NYSE	RPM	Mon, Dec 17, 2018	60.41	61.32	59.59	59.87
5165	NYSE	RPM	Fri, Dec 14, 2018	59.78	60.65	59.75	60.44
5164	NYSE	RPM	Thu, Dec 13, 2018	61.11	61.11	60.23	60.24
5163	NYSE	RPM	Wed, Dec 12, 2018	61.55	61.72	60.81	60.84
5162	NYSE	RPM	Tue, Dec 11, 2018	61.61	61.90	60.32	60.53
5161	NYSE	RPM	Mon, Dec 10, 2018	61.19	61.35	59.98	60.79
5160	NYSE	RPM	Fri, Dec 7, 2018	62.57	63.09	60.59	60.86
5159	NYSE	RPM	Thu, Dec 6, 2018	63.56	63.56	61.49	62.60
5158	NYSE	RPM	Tue, Dec 4, 2018	65.50	65.50	63.77	64.10
5157	NYSE	RPM	Mon, Dec 3, 2018	66.74	67.00	64.86	65.39
5156	NYSE	RPM	Fri, Nov 30, 2018	65.43	66.27	65.30	65.95
5155	NYSE	RPM	Thu, Nov 29, 2018	64.75	66.74	64.61	65.66
5154	NYSE	RPM	Wed, Nov 28, 2018	61.31	64.97	61.01	64.58
5153	NYSE	RPM	Tue, Nov 27, 2018	62.69	63.00	61.23	61.39
5152	NYSE	RPM	Mon, Nov 26, 2018	63.82	64.76	62.72	63.09
5151	NYSE	RPM	Fri, Nov 23, 2018	63.47	63.87	63.18	63.18
5150	NYSE	RPM	Wed, Nov 21, 2018	62.95	64.43	62.94	63.63
5149	NYSE	RPM	Tue, Nov 20, 2018	62.79	63.12	62.06	62.95
5148	NYSE	RPM	Mon, Nov 19, 2018	64.27	64.84	63.09	63.55
5147	NYSE	RPM	Fri, Nov 16, 2018	63.84	64.51	63.52	64.32
5146	NYSE	RPM	Thu, Nov 15, 2018	62.98	64.30	62.83	64.18
5145	NYSE	RPM	Wed, Nov 14, 2018	63.74	64.04	62.91	63.29
5144	NYSE	RPM	Tue, Nov 13, 2018	63.61	64.11	63.12	63.29
5143	NYSE	RPM	Mon, Nov 12, 2018	63.22	64.01	63.13	63.58
5142	NYSE	RPM	Fri, Nov 9, 2018	62.88	63.42	62.67	63.14
5141	NYSE	RPM	Thu, Nov 8, 2018	63.72	64.04	62.91	63.13
5140	NYSE	RPM	Wed, Nov 7, 2018	63.63	64.25	63.02	64.07
5139	NYSE	RPM	Tue, Nov 6, 2018	62.69	63.26	62.69	63.10
5138	NYSE	RPM	Mon, Nov 5, 2018	62.55	63.08	62.34	62.70
5137	NYSE	RPM	Fri, Nov 2, 2018	62.34	62.87	61.68	62.51
5136	NYSE	RPM	Thu, Nov 1, 2018	61.57	62.18	61.14	61.89
5135	NYSE	RPM	Wed, Oct 31, 2018	61.20	61.69	60.95	61.17
5134	NYSE	RPM	Tue, Oct 30, 2018	59.07	60.90	58.89	60.74
5133	NYSE	RPM	Mon, Oct 29, 2018	59.86	60.46	58.40	58.92
5132	NYSE	RPM	Fri, Oct 26, 2018	59.32	59.85	58.15	59.24
5131	NYSE	RPM	Thu, Oct 25, 2018	59.68	60.10	58.92	59.84
5130	NYSE	RPM	Wed, Oct 24, 2018	59.86	60.40	59.24	59.30
5129	NYSE	RPM	Tue, Oct 23, 2018	59.08	60.20	58.62	59.89
5128	NYSE	RPM	Mon, Oct 22, 2018	59.94	60.20	59.52	59.97
5127	NYSE	RPM	Fri, Oct 19, 2018	59.77	60.29	59.59	59.76
5126	NYSE	RPM	Thu, Oct 18, 2018	59.55	60.07	58.89	59.54
5125	NYSE	RPM	Wed, Oct 17, 2018	59.95	60.13	59.15	59.54
5124	NYSE	RPM	Tue, Oct 16, 2018	58.78	60.19	58.61	60.13
5123	NYSE	RPM	Mon, Oct 15, 2018	58.70	58.92	57.52	58.54
5122	NYSE	RPM	Fri, Oct 12, 2018	59.69	59.84	58.35	58.71
5121	NYSE	RPM	Thu, Oct 11, 2018	59.80	60.47	58.95	59.01
5120	NYSE	RPM	Wed, Oct 10, 2018	59.47	60.59	59.14	59.84
5119	NYSE	RPM	Tue, Oct 9, 2018	59.66	60.34	59.19	59.24
5118	NYSE	RPM	Mon, Oct 8, 2018	59.86	60.65	59.86	60.56
5117	NYSE	RPM	Fri, Oct 5, 2018	60.00	61.00	59.86	60.13
5116	NYSE	RPM	Thu, Oct 4, 2018	60.62	60.62	59.08	59.93
5115	NYSE	RPM	Wed, Oct 3, 2018	63.18	66.01	59.95	60.50
5114	NYSE	RPM	Tue, Oct 2, 2018	64.33	64.49	63.32	63.95
5113	NYSE	RPM	Mon, Oct 1, 2018	65.21	65.38	64.18	64.43
5112	NYSE	RPM	Fri, Sep 28, 2018	65.55	65.76	64.78	64.94
5111	NYSE	RPM	Thu, Sep 27, 2018	66.32	66.43	65.55	65.68
5110	NYSE	RPM	Wed, Sep 26, 2018	66.93	67.17	66.21	66.26
5109	NYSE	RPM	Tue, Sep 25, 2018	67.52	67.84	66.81	67.01
5108	NYSE	RPM	Mon, Sep 24, 2018	67.47	68.00	67.09	67.21
5107	NYSE	RPM	Fri, Sep 21, 2018	67.72	67.96	67.50	67.66
5106	NYSE	RPM	Thu, Sep 20, 2018	67.62	68.01	67.55	67.68
5105	NYSE	RPM	Wed, Sep 19, 2018	67.16	67.63	67.14	67.47
5104	NYSE	RPM	Tue, Sep 18, 2018	67.18	67.63	66.76	67.30
5103	NYSE	RPM	Mon, Sep 17, 2018	67.38	67.46	66.88	67.00
5102	NYSE	RPM	Fri, Sep 14, 2018	68.00	68.00	67.13	67.39
5101	NYSE	RPM	Thu, Sep 13, 2018	67.48	68.11	67.22	68.05
5100	NYSE	RPM	Wed, Sep 12, 2018	67.01	67.29	66.83	67.09
5099	NYSE	RPM	Tue, Sep 11, 2018	66.79	67.13	66.48	67.01
5098	NYSE	RPM	Mon, Sep 10, 2018	67.24	67.41	66.77	67.00
5097	NYSE	RPM	Fri, Sep 7, 2018	66.70	67.38	66.41	66.99
5096	NYSE	RPM	Thu, Sep 6, 2018	67.76	68.05	66.35	67.01
5095	NYSE	RPM	Wed, Sep 5, 2018	67.35	67.83	67.25	67.64
5094	NYSE	RPM	Tue, Sep 4, 2018	67.46	67.69	66.80	67.55
5093	NYSE	RPM	Fri, Aug 31, 2018	67.39	67.68	67.13	67.50
5092	NYSE	RPM	Thu, Aug 30, 2018	67.83	67.85	67.38	67.54
5091	NYSE	RPM	Wed, Aug 29, 2018	67.36	68.13	66.95	67.98
5090	NYSE	RPM	Tue, Aug 28, 2018	67.54	68.10	67.15	67.34
5089	NYSE	RPM	Mon, Aug 27, 2018	67.00	67.72	66.98	67.56
5088	NYSE	RPM	Fri, Aug 24, 2018	66.24	66.89	65.96	66.81
5087	NYSE	RPM	Thu, Aug 23, 2018	65.38	66.28	65.08	66.01
5086	NYSE	RPM	Wed, Aug 22, 2018	65.85	66.08	65.27	65.42
5085	NYSE	RPM	Tue, Aug 21, 2018	64.79	65.79	64.79	65.53
5084	NYSE	RPM	Mon, Aug 20, 2018	64.24	65.15	64.20	64.70
5083	NYSE	RPM	Fri, Aug 17, 2018	63.87	64.21	63.80	63.93
5082	NYSE	RPM	Thu, Aug 16, 2018	63.80	64.18	63.72	63.87
5081	NYSE	RPM	Wed, Aug 15, 2018	63.36	63.57	62.44	63.54
5080	NYSE	RPM	Tue, Aug 14, 2018	63.18	63.93	63.18	63.59
5079	NYSE	RPM	Mon, Aug 13, 2018	63.63	63.93	62.90	63.16
5078	NYSE	RPM	Fri, Aug 10, 2018	63.55	63.91	63.35	63.56
5077	NYSE	RPM	Thu, Aug 9, 2018	63.89	64.18	63.69	63.75
5076	NYSE	RPM	Wed, Aug 8, 2018	63.98	64.14	63.67	63.78
5075	NYSE	RPM	Tue, Aug 7, 2018	64.28	64.45	63.92	63.98
5074	NYSE	RPM	Mon, Aug 6, 2018	64.03	64.37	63.91	64.09
5073	NYSE	RPM	Fri, Aug 3, 2018	64.13	64.40	63.70	64.10
5072	NYSE	RPM	Thu, Aug 2, 2018	63.59	64.30	63.46	63.98
5071	NYSE	RPM	Wed, Aug 1, 2018	64.17	64.30	63.49	63.84
5070	NYSE	RPM	Tue, Jul 31, 2018	63.28	64.65	63.23	64.37
5069	NYSE	RPM	Mon, Jul 30, 2018	63.83	64.32	63.35	63.41
5068	NYSE	RPM	Fri, Jul 27, 2018	64.06	64.40	63.59	63.89
5067	NYSE	RPM	Thu, Jul 26, 2018	63.26	64.14	63.26	64.06
5066	NYSE	RPM	Wed, Jul 25, 2018	62.42	63.50	62.04	63.09
5065	NYSE	RPM	Tue, Jul 24, 2018	62.00	62.41	61.18	62.24
5064	NYSE	RPM	Mon, Jul 23, 2018	62.15	62.26	61.20	61.44
5063	NYSE	RPM	Fri, Jul 20, 2018	63.40	63.60	60.73	61.65
5062	NYSE	RPM	Thu, Jul 19, 2018	58.50	65.35	58.50	64.04
5061	NYSE	RPM	Wed, Jul 18, 2018	61.40	61.93	60.59	60.80
5060	NYSE	RPM	Tue, Jul 17, 2018	59.59	60.66	59.41	60.51
5059	NYSE	RPM	Mon, Jul 16, 2018	60.70	60.72	59.70	60.01
5058	NYSE	RPM	Fri, Jul 13, 2018	60.20	61.01	60.13	60.81
5057	NYSE	RPM	Thu, Jul 12, 2018	60.62	60.91	59.60	60.31
5056	NYSE	RPM	Wed, Jul 11, 2018	59.87	59.91	59.38	59.53
5055	NYSE	RPM	Tue, Jul 10, 2018	60.40	60.57	59.74	60.37
5054	NYSE	RPM	Mon, Jul 9, 2018	60.76	60.88	60.14	60.36
5053	NYSE	RPM	Fri, Jul 6, 2018	59.86	60.55	59.38	60.45
5052	NYSE	RPM	Thu, Jul 5, 2018	59.33	59.75	58.46	59.70
5051	NYSE	RPM	Tue, Jul 3, 2018	58.18	59.51	58.04	59.19
5050	NYSE	RPM	Mon, Jul 2, 2018	58.81	58.87	57.41	57.96
5049	NYSE	RPM	Fri, Jun 29, 2018	58.41	59.07	58.09	58.32
5048	NYSE	RPM	Thu, Jun 28, 2018	59.59	60.53	57.21	58.09
5047	NYSE	RPM	Wed, Jun 27, 2018	52.62	53.62	52.48	53.32
5046	NYSE	RPM	Tue, Jun 26, 2018	51.74	52.50	51.52	52.48
5045	NYSE	RPM	Mon, Jun 25, 2018	51.67	51.86	51.31	51.65
5044	NYSE	RPM	Fri, Jun 22, 2018	51.67	52.01	51.46	51.81
5043	NYSE	RPM	Thu, Jun 21, 2018	51.37	51.48	50.98	51.42
5042	NYSE	RPM	Wed, Jun 20, 2018	50.70	51.51	50.45	51.39
5041	NYSE	RPM	Tue, Jun 19, 2018	50.25	50.63	49.64	50.54
5040	NYSE	RPM	Mon, Jun 18, 2018	50.93	51.21	50.57	50.69
5039	NYSE	RPM	Fri, Jun 15, 2018	50.89	51.35	50.62	51.20
5038	NYSE	RPM	Thu, Jun 14, 2018	51.04	51.23	50.72	50.96
5037	NYSE	RPM	Wed, Jun 13, 2018	51.12	51.34	50.81	50.86
5036	NYSE	RPM	Tue, Jun 12, 2018	51.20	51.42	50.98	51.11
5035	NYSE	RPM	Mon, Jun 11, 2018	50.86	51.23	50.44	51.17
5034	NYSE	RPM	Fri, Jun 8, 2018	50.34	51.03	50.30	50.94
5033	NYSE	RPM	Thu, Jun 7, 2018	50.60	50.84	50.27	50.37
5032	NYSE	RPM	Wed, Jun 6, 2018	49.40	50.59	49.29	50.58
5031	NYSE	RPM	Tue, Jun 5, 2018	49.76	50.02	49.02	49.39
5030	NYSE	RPM	Mon, Jun 4, 2018	50.22	50.34	49.45	49.88
5029	NYSE	RPM	Fri, Jun 1, 2018	49.89	50.58	49.82	49.91
5028	NYSE	RPM	Thu, May 31, 2018	50.90	50.95	49.18	49.50
5027	NYSE	RPM	Wed, May 30, 2018	51.46	51.64	50.84	50.94
5026	NYSE	RPM	Tue, May 29, 2018	51.23	51.80	51.06	51.23
5025	NYSE	RPM	Fri, May 25, 2018	50.81	51.61	50.74	51.53
5024	NYSE	RPM	Thu, May 24, 2018	50.90	51.14	50.50	51.04
5023	NYSE	RPM	Wed, May 23, 2018	51.15	51.29	50.66	51.00
5022	NYSE	RPM	Tue, May 22, 2018	51.88	52.18	51.44	51.47
5021	NYSE	RPM	Mon, May 21, 2018	51.50	51.81	51.37	51.79
5020	NYSE	RPM	Fri, May 18, 2018	50.85	51.66	50.81	51.25
5019	NYSE	RPM	Thu, May 17, 2018	50.40	50.97	50.40	50.88
5018	NYSE	RPM	Wed, May 16, 2018	49.81	50.67	49.81	50.44
5017	NYSE	RPM	Tue, May 15, 2018	49.50	49.90	49.22	49.84
5016	NYSE	RPM	Mon, May 14, 2018	49.50	49.83	49.46	49.66
5015	NYSE	RPM	Fri, May 11, 2018	49.97	50.27	49.25	49.47
5014	NYSE	RPM	Thu, May 10, 2018	49.67	50.04	49.57	49.91
5013	NYSE	RPM	Wed, May 9, 2018	49.37	49.73	49.32	49.58
5012	NYSE	RPM	Tue, May 8, 2018	48.96	49.53	48.96	49.31
5011	NYSE	RPM	Mon, May 7, 2018	48.76	49.28	48.73	49.03
5010	NYSE	RPM	Fri, May 4, 2018	47.76	49.06	47.65	48.77
5009	NYSE	RPM	Thu, May 3, 2018	48.12	48.32	47.53	47.89
5008	NYSE	RPM	Wed, May 2, 2018	48.37	48.72	48.11	48.14
5007	NYSE	RPM	Tue, May 1, 2018	48.23	48.45	47.63	48.38
5006	NYSE	RPM	Mon, Apr 30, 2018	48.96	49.38	48.24	48.30
5005	NYSE	RPM	Fri, Apr 27, 2018	48.94	49.14	48.53	48.93
5004	NYSE	RPM	Thu, Apr 26, 2018	48.99	49.15	48.52	48.92
5003	NYSE	RPM	Wed, Apr 25, 2018	48.38	49.19	48.35	48.84
5002	NYSE	RPM	Tue, Apr 24, 2018	49.27	49.55	47.86	48.35
5001	NYSE	RPM	Mon, Apr 23, 2018	49.01	49.30	48.88	49.13
5000	NYSE	RPM	Fri, Apr 20, 2018	48.99	49.16	48.52	48.95
4999	NYSE	RPM	Thu, Apr 19, 2018	50.18	50.20	48.91	49.10
4998	NYSE	RPM	Wed, Apr 18, 2018	50.24	50.91	50.05	50.30
4997	NYSE	RPM	Tue, Apr 17, 2018	50.11	50.36	49.72	50.16
4996	NYSE	RPM	Mon, Apr 16, 2018	49.34	50.13	48.92	49.83
4995	NYSE	RPM	Fri, Apr 13, 2018	49.52	49.52	48.97	49.24
4994	NYSE	RPM	Thu, Apr 12, 2018	48.98	49.46	48.79	49.23
4993	NYSE	RPM	Wed, Apr 11, 2018	48.42	48.87	48.08	48.78
4992	NYSE	RPM	Tue, Apr 10, 2018	48.48	49.12	48.15	48.71
4991	NYSE	RPM	Mon, Apr 9, 2018	47.35	48.74	47.05	47.86
4990	NYSE	RPM	Fri, Apr 6, 2018	48.27	48.67	46.64	47.10
4989	NYSE	RPM	Thu, Apr 5, 2018	49.78	49.88	47.76	48.72
4988	NYSE	RPM	Wed, Apr 4, 2018	46.83	47.80	46.79	47.66
4987	NYSE	RPM	Tue, Apr 3, 2018	47.03	47.67	46.55	47.46
4986	NYSE	RPM	Mon, Apr 2, 2018	47.68	47.86	46.36	46.92
4985	NYSE	RPM	Thu, Mar 29, 2018	47.66	47.86	47.15	47.67
4984	NYSE	RPM	Wed, Mar 28, 2018	47.55	48.02	47.27	47.41
4983	NYSE	RPM	Tue, Mar 27, 2018	48.05	48.05	47.04	47.30
4982	NYSE	RPM	Mon, Mar 26, 2018	47.57	47.96	47.02	47.92
4981	NYSE	RPM	Fri, Mar 23, 2018	48.00	48.44	46.93	47.00
4980	NYSE	RPM	Thu, Mar 22, 2018	48.67	49.29	47.87	47.88
4979	NYSE	RPM	Wed, Mar 21, 2018	48.75	49.56	48.56	49.16
4978	NYSE	RPM	Tue, Mar 20, 2018	48.77	49.07	48.41	48.66
4977	NYSE	RPM	Mon, Mar 19, 2018	49.22	49.29	48.30	48.60
4976	NYSE	RPM	Fri, Mar 16, 2018	47.88	49.75	47.88	49.63
4975	NYSE	RPM	Thu, Mar 15, 2018	50.70	51.02	50.23	50.39
4974	NYSE	RPM	Wed, Mar 14, 2018	51.72	51.87	50.63	50.72
4973	NYSE	RPM	Tue, Mar 13, 2018	51.90	52.08	51.20	51.47
4972	NYSE	RPM	Mon, Mar 12, 2018	52.28	52.65	51.52	51.73
4971	NYSE	RPM	Fri, Mar 9, 2018	51.56	52.40	51.51	52.30
4970	NYSE	RPM	Thu, Mar 8, 2018	51.41	51.51	50.98	51.44
4969	NYSE	RPM	Wed, Mar 7, 2018	50.92	51.72	50.92	51.37
4968	NYSE	RPM	Tue, Mar 6, 2018	50.48	51.76	50.14	51.37
4967	NYSE	RPM	Mon, Mar 5, 2018	49.21	50.48	49.21	50.29
4966	NYSE	RPM	Fri, Mar 2, 2018	49.55	49.82	49.19	49.55
4965	NYSE	RPM	Thu, Mar 1, 2018	49.83	50.61	49.73	49.96
4964	NYSE	RPM	Wed, Feb 28, 2018	50.57	50.57	49.75	49.77
4963	NYSE	RPM	Tue, Feb 27, 2018	50.98	51.16	50.40	50.42
4962	NYSE	RPM	Mon, Feb 26, 2018	50.41	51.04	50.14	50.90
4961	NYSE	RPM	Fri, Feb 23, 2018	50.28	50.34	49.77	50.33
4960	NYSE	RPM	Thu, Feb 22, 2018	50.18	50.37	49.86	49.95
4959	NYSE	RPM	Wed, Feb 21, 2018	50.27	50.60	49.92	49.95
4958	NYSE	RPM	Tue, Feb 20, 2018	50.67	50.92	50.05	50.20
4957	NYSE	RPM	Fri, Feb 16, 2018	50.60	51.08	50.46	50.86
4956	NYSE	RPM	Thu, Feb 15, 2018	50.55	50.70	49.90	50.69
4955	NYSE	RPM	Wed, Feb 14, 2018	49.18	50.27	49.14	50.22
4954	NYSE	RPM	Tue, Feb 13, 2018	48.96	49.47	48.47	49.38
4953	NYSE	RPM	Mon, Feb 12, 2018	48.34	49.14	47.90	48.88
4952	NYSE	RPM	Fri, Feb 9, 2018	48.45	48.92	46.80	48.15
4951	NYSE	RPM	Thu, Feb 8, 2018	49.49	49.55	47.98	47.98
4950	NYSE	RPM	Wed, Feb 7, 2018	49.22	50.32	49.22	49.35
4949	NYSE	RPM	Tue, Feb 6, 2018	48.32	49.83	47.86	49.63
4948	NYSE	RPM	Mon, Feb 5, 2018	50.75	51.26	48.90	48.94
4947	NYSE	RPM	Fri, Feb 2, 2018	51.69	51.93	50.83	50.99
4946	NYSE	RPM	Thu, Feb 1, 2018	51.97	52.34	51.18	52.02
4945	NYSE	RPM	Wed, Jan 31, 2018	52.74	53.05	51.64	52.20
4944	NYSE	RPM	Tue, Jan 30, 2018	52.57	52.87	52.12	52.69
4943	NYSE	RPM	Mon, Jan 29, 2018	53.08	53.33	52.54	52.92
4942	NYSE	RPM	Fri, Jan 26, 2018	53.69	53.77	52.99	53.18
4941	NYSE	RPM	Thu, Jan 25, 2018	53.68	54.19	53.19	53.41
4940	NYSE	RPM	Wed, Jan 24, 2018	53.36	53.65	53.11	53.53
4939	NYSE	RPM	Tue, Jan 23, 2018	52.82	53.17	52.46	53.10
4938	NYSE	RPM	Mon, Jan 22, 2018	52.98	53.19	52.62	52.87
4937	NYSE	RPM	Fri, Jan 19, 2018	52.43	52.99	52.22	52.99
4936	NYSE	RPM	Thu, Jan 18, 2018	52.46	52.94	52.11	52.35
4935	NYSE	RPM	Wed, Jan 17, 2018	52.93	53.00	52.16	52.49
4934	NYSE	RPM	Tue, Jan 16, 2018	53.24	53.58	52.46	52.54
4933	NYSE	RPM	Fri, Jan 12, 2018	53.75	53.84	52.96	53.29
4932	NYSE	RPM	Thu, Jan 11, 2018	53.06	53.62	52.94	53.59
4931	NYSE	RPM	Wed, Jan 10, 2018	53.48	53.60	52.56	52.90
4930	NYSE	RPM	Tue, Jan 9, 2018	54.17	54.30	53.50	53.54
4929	NYSE	RPM	Mon, Jan 8, 2018	54.66	54.73	53.54	54.07
4928	NYSE	RPM	Fri, Jan 5, 2018	52.69	54.63	52.52	54.50
4927	NYSE	RPM	Thu, Jan 4, 2018	55.04	56.69	52.06	52.36
4926	NYSE	RPM	Wed, Jan 3, 2018	53.50	53.79	53.22	53.47
4925	NYSE	RPM	Tue, Jan 2, 2018	52.64	53.47	52.40	53.45
4924	NYSE	RPM	Fri, Dec 29, 2017	52.65	52.96	52.27	52.42
4923	NYSE	RPM	Thu, Dec 28, 2017	52.40	52.73	52.17	52.65
4922	NYSE	RPM	Wed, Dec 27, 2017	52.43	52.60	52.19	52.26
4921	NYSE	RPM	Tue, Dec 26, 2017	52.11	52.54	52.11	52.43
4920	NYSE	RPM	Fri, Dec 22, 2017	52.25	52.32	51.92	52.16
4919	NYSE	RPM	Thu, Dec 21, 2017	52.58	52.63	52.08	52.16
4918	NYSE	RPM	Wed, Dec 20, 2017	52.34	52.73	52.29	52.45
4917	NYSE	RPM	Tue, Dec 19, 2017	52.41	52.77	52.24	52.27
4916	NYSE	RPM	Mon, Dec 18, 2017	52.20	52.72	52.20	52.47
4915	NYSE	RPM	Fri, Dec 15, 2017	51.61	52.41	51.53	51.91
4914	NYSE	RPM	Thu, Dec 14, 2017	52.67	52.67	51.38	51.40
4913	NYSE	RPM	Wed, Dec 13, 2017	52.72	53.14	52.61	52.64
4912	NYSE	RPM	Tue, Dec 12, 2017	52.92	53.18	52.58	52.64
4911	NYSE	RPM	Mon, Dec 11, 2017	53.58	53.83	52.83	52.88
4910	NYSE	RPM	Fri, Dec 8, 2017	53.65	53.77	53.46	53.56
4909	NYSE	RPM	Thu, Dec 7, 2017	53.10	53.63	52.94	53.48
4908	NYSE	RPM	Wed, Dec 6, 2017	53.16	53.42	53.07	53.23
4907	NYSE	RPM	Tue, Dec 5, 2017	53.84	53.84	53.20	53.39
4906	NYSE	RPM	Mon, Dec 4, 2017	52.87	53.97	52.87	53.87
4905	NYSE	RPM	Fri, Dec 1, 2017	52.96	53.10	51.65	52.44
4904	NYSE	RPM	Thu, Nov 30, 2017	53.21	53.39	52.65	52.97
4903	NYSE	RPM	Wed, Nov 29, 2017	52.79	53.34	52.73	53.11
4902	NYSE	RPM	Tue, Nov 28, 2017	52.10	52.79	52.08	52.72
4901	NYSE	RPM	Mon, Nov 27, 2017	52.37	52.63	52.06	52.06
4900	NYSE	RPM	Fri, Nov 24, 2017	52.33	52.58	52.15	52.30
4899	NYSE	RPM	Wed, Nov 22, 2017	52.37	52.73	52.22	52.23
4898	NYSE	RPM	Tue, Nov 21, 2017	52.23	52.46	52.13	52.37
4897	NYSE	RPM	Mon, Nov 20, 2017	51.93	52.20	51.49	52.08
4896	NYSE	RPM	Fri, Nov 17, 2017	51.44	52.05	51.34	51.87
4895	NYSE	RPM	Thu, Nov 16, 2017	51.21	51.73	51.10	51.61
4894	NYSE	RPM	Wed, Nov 15, 2017	51.18	51.24	50.50	51.01
4893	NYSE	RPM	Tue, Nov 14, 2017	51.37	51.60	51.15	51.46
4892	NYSE	RPM	Mon, Nov 13, 2017	51.07	51.71	51.07	51.67
4891	NYSE	RPM	Fri, Nov 10, 2017	51.28	51.63	51.13	51.36
4890	NYSE	RPM	Thu, Nov 9, 2017	51.64	51.84	51.33	51.40
4889	NYSE	RPM	Wed, Nov 8, 2017	52.21	52.27	51.80	52.03
4888	NYSE	RPM	Tue, Nov 7, 2017	52.64	52.86	52.10	52.20
4887	NYSE	RPM	Mon, Nov 6, 2017	52.89	52.91	52.48	52.65
4886	NYSE	RPM	Fri, Nov 3, 2017	52.68	52.92	52.55	52.91
4885	NYSE	RPM	Thu, Nov 2, 2017	52.84	53.02	52.51	52.68
4884	NYSE	RPM	Wed, Nov 1, 2017	53.66	53.66	52.75	52.86
4883	NYSE	RPM	Tue, Oct 31, 2017	53.29	53.73	53.04	53.33
4882	NYSE	RPM	Mon, Oct 30, 2017	53.55	53.89	52.96	53.18
4881	NYSE	RPM	Fri, Oct 27, 2017	52.92	53.96	52.55	53.95
4880	NYSE	RPM	Thu, Oct 26, 2017	52.62	52.83	52.38	52.71
4879	NYSE	RPM	Wed, Oct 25, 2017	52.29	52.57	51.92	52.32
4878	NYSE	RPM	Tue, Oct 24, 2017	52.26	52.40	51.96	52.25
4877	NYSE	RPM	Mon, Oct 23, 2017	52.21	52.69	52.07	52.08
4876	NYSE	RPM	Fri, Oct 20, 2017	52.08	52.44	51.93	52.17
4875	NYSE	RPM	Thu, Oct 19, 2017	51.62	52.06	51.48	51.92
4874	NYSE	RPM	Wed, Oct 18, 2017	51.62	51.91	51.50	51.79
4873	NYSE	RPM	Tue, Oct 17, 2017	51.70	51.93	51.59	51.64
4872	NYSE	RPM	Mon, Oct 16, 2017	51.82	51.94	51.47	51.73
4871	NYSE	RPM	Fri, Oct 13, 2017	51.70	51.98	51.58	51.76
4870	NYSE	RPM	Thu, Oct 12, 2017	51.50	52.18	51.46	51.53
4869	NYSE	RPM	Wed, Oct 11, 2017	51.46	51.61	51.15	51.51
4868	NYSE	RPM	Tue, Oct 10, 2017	51.44	51.70	51.28	51.48
4867	NYSE	RPM	Mon, Oct 9, 2017	51.56	51.62	51.15	51.33
4866	NYSE	RPM	Fri, Oct 6, 2017	51.44	51.96	51.39	51.63
4865	NYSE	RPM	Thu, Oct 5, 2017	51.60	51.69	50.29	51.63
4864	NYSE	RPM	Wed, Oct 4, 2017	54.25	55.66	51.43	51.54
4863	NYSE	RPM	Tue, Oct 3, 2017	52.23	53.15	52.06	52.92
4862	NYSE	RPM	Mon, Oct 2, 2017	51.34	52.26	51.25	52.13
4861	NYSE	RPM	Fri, Sep 29, 2017	51.34	51.90	51.20	51.34
4860	NYSE	RPM	Thu, Sep 28, 2017	51.33	51.60	51.22	51.28
4859	NYSE	RPM	Wed, Sep 27, 2017	51.30	51.40	50.79	51.35
4858	NYSE	RPM	Tue, Sep 26, 2017	51.17	51.29	50.94	51.18
4857	NYSE	RPM	Mon, Sep 25, 2017	50.78	51.42	50.73	51.12
4856	NYSE	RPM	Fri, Sep 22, 2017	51.15	51.21	50.85	50.97
4855	NYSE	RPM	Thu, Sep 21, 2017	50.94	51.53	50.89	51.20
4854	NYSE	RPM	Wed, Sep 20, 2017	50.70	51.06	50.45	51.00
4853	NYSE	RPM	Tue, Sep 19, 2017	50.41	50.67	50.22	50.57
4852	NYSE	RPM	Mon, Sep 18, 2017	50.50	50.93	50.20	50.40
4851	NYSE	RPM	Fri, Sep 15, 2017	49.78	50.57	49.75	50.50
4850	NYSE	RPM	Thu, Sep 14, 2017	49.55	50.02	49.51	49.90
4849	NYSE	RPM	Wed, Sep 13, 2017	50.16	50.34	49.46	49.55
4848	NYSE	RPM	Tue, Sep 12, 2017	49.75	50.31	49.74	50.28
4847	NYSE	RPM	Mon, Sep 11, 2017	49.47	49.71	49.18	49.58
4846	NYSE	RPM	Fri, Sep 8, 2017	49.10	49.26	48.52	49.09
4845	NYSE	RPM	Thu, Sep 7, 2017	49.04	49.29	48.54	49.23
4844	NYSE	RPM	Wed, Sep 6, 2017	49.11	49.20	48.67	48.97
4843	NYSE	RPM	Tue, Sep 5, 2017	49.22	49.48	48.72	48.83
4842	NYSE	RPM	Fri, Sep 1, 2017	49.16	49.35	48.99	49.24
4841	NYSE	RPM	Thu, Aug 31, 2017	49.00	49.36	48.91	48.97
4840	NYSE	RPM	Wed, Aug 30, 2017	48.70	48.95	48.50	48.75
4839	NYSE	RPM	Tue, Aug 29, 2017	48.45	49.06	48.38	48.68
4838	NYSE	RPM	Mon, Aug 28, 2017	48.91	49.07	48.61	48.77
4837	NYSE	RPM	Fri, Aug 25, 2017	48.83	48.86	48.52	48.76
4836	NYSE	RPM	Thu, Aug 24, 2017	48.75	49.08	48.55	48.59
4835	NYSE	RPM	Wed, Aug 23, 2017	48.83	49.24	48.58	48.63
4834	NYSE	RPM	Tue, Aug 22, 2017	48.49	49.32	48.42	49.18
4833	NYSE	RPM	Mon, Aug 21, 2017	48.31	48.56	47.87	48.31
4832	NYSE	RPM	Fri, Aug 18, 2017	48.68	48.84	48.12	48.44
4831	NYSE	RPM	Thu, Aug 17, 2017	49.17	49.49	48.79	48.82
4830	NYSE	RPM	Wed, Aug 16, 2017	49.22	49.46	49.05	49.24
4829	NYSE	RPM	Tue, Aug 15, 2017	49.35	49.66	49.11	49.14
4828	NYSE	RPM	Mon, Aug 14, 2017	49.18	49.45	48.98	49.27
4827	NYSE	RPM	Fri, Aug 11, 2017	48.39	49.07	48.39	48.79
4826	NYSE	RPM	Thu, Aug 10, 2017	49.58	49.67	48.59	48.62
4825	NYSE	RPM	Wed, Aug 9, 2017	50.22	50.49	49.66	49.70
4824	NYSE	RPM	Tue, Aug 8, 2017	51.01	51.24	50.34	50.35
4823	NYSE	RPM	Mon, Aug 7, 2017	51.28	51.56	50.89	51.01
4822	NYSE	RPM	Fri, Aug 4, 2017	51.31	51.35	51.08	51.21
4821	NYSE	RPM	Thu, Aug 3, 2017	51.79	51.92	50.74	51.15
4820	NYSE	RPM	Wed, Aug 2, 2017	51.90	52.14	51.60	51.80
4819	NYSE	RPM	Tue, Aug 1, 2017	52.08	52.22	51.86	52.08
4818	NYSE	RPM	Mon, Jul 31, 2017	52.29	52.33	51.68	51.87
4817	NYSE	RPM	Fri, Jul 28, 2017	52.03	52.41	51.81	52.17
4816	NYSE	RPM	Thu, Jul 27, 2017	52.62	52.84	51.59	52.08
4815	NYSE	RPM	Wed, Jul 26, 2017	52.58	52.80	52.31	52.63
4814	NYSE	RPM	Tue, Jul 25, 2017	51.02	52.60	51.02	52.52
4813	NYSE	RPM	Mon, Jul 24, 2017	51.05	51.70	50.03	50.87
4812	NYSE	RPM	Fri, Jul 21, 2017	54.57	55.22	54.37	54.67
4811	NYSE	RPM	Thu, Jul 20, 2017	55.35	55.41	54.49	54.59
4810	NYSE	RPM	Wed, Jul 19, 2017	55.29	55.99	55.01	55.65
4809	NYSE	RPM	Tue, Jul 18, 2017	55.01	55.25	54.75	55.11
4808	NYSE	RPM	Mon, Jul 17, 2017	55.03	55.36	54.80	55.19
4807	NYSE	RPM	Fri, Jul 14, 2017	54.71	55.17	54.71	55.03
4806	NYSE	RPM	Thu, Jul 13, 2017	55.60	55.60	54.68	54.90
4805	NYSE	RPM	Wed, Jul 12, 2017	55.98	56.47	55.75	55.45
4804	NYSE	RPM	Tue, Jul 11, 2017	55.15	55.89	55.11	55.83
4803	NYSE	RPM	Mon, Jul 10, 2017	55.04	55.48	54.89	55.35
4802	NYSE	RPM	Fri, Jul 7, 2017	54.25	55.17	54.15	55.11
4801	NYSE	RPM	Thu, Jul 6, 2017	54.09	54.47	53.71	54.20
4800	NYSE	RPM	Wed, Jul 5, 2017	54.95	54.95	53.98	54.45
4799	NYSE	RPM	Mon, Jul 3, 2017	54.80	55.22	54.45	55.01
4798	NYSE	RPM	Fri, Jun 30, 2017	54.46	54.80	54.17	54.55
4797	NYSE	RPM	Thu, Jun 29, 2017	55.11	55.20	53.89	54.25
4796	NYSE	RPM	Wed, Jun 28, 2017	54.40	55.22	54.36	55.06
4795	NYSE	RPM	Tue, Jun 27, 2017	54.10	54.71	53.97	54.00
4794	NYSE	RPM	Mon, Jun 26, 2017	54.46	54.46	54.04	54.08
4793	NYSE	RPM	Fri, Jun 23, 2017	54.97	55.15	54.23	54.25
4792	NYSE	RPM	Thu, Jun 22, 2017	55.29	55.52	54.87	54.89
4791	NYSE	RPM	Wed, Jun 21, 2017	55.67	55.69	55.10	55.27
4790	NYSE	RPM	Tue, Jun 20, 2017	55.79	55.95	55.52	55.80
4789	NYSE	RPM	Mon, Jun 19, 2017	55.88	56.48	55.65	56.01
4788	NYSE	RPM	Fri, Jun 16, 2017	55.35	55.70	55.04	55.65
4787	NYSE	RPM	Thu, Jun 15, 2017	55.25	55.64	55.08	55.48
4786	NYSE	RPM	Wed, Jun 14, 2017	56.10	56.10	55.45	55.75
4785	NYSE	RPM	Tue, Jun 13, 2017	55.33	55.87	55.33	55.85
4784	NYSE	RPM	Mon, Jun 12, 2017	55.67	55.99	55.13	55.31
4783	NYSE	RPM	Fri, Jun 9, 2017	55.38	55.94	55.26	55.62
4782	NYSE	RPM	Thu, Jun 8, 2017	55.22	55.46	54.90	55.27
4781	NYSE	RPM	Wed, Jun 7, 2017	55.52	55.55	55.04	55.23
4780	NYSE	RPM	Tue, Jun 6, 2017	54.95	55.38	54.77	55.37
4779	NYSE	RPM	Mon, Jun 5, 2017	55.82	55.97	55.24	55.29
4778	NYSE	RPM	Fri, Jun 2, 2017	55.73	56.27	55.73	55.97
4777	NYSE	RPM	Thu, Jun 1, 2017	54.23	55.60	54.07	55.58
4776	NYSE	RPM	Wed, May 31, 2017	53.93	54.37	53.43	54.23
4775	NYSE	RPM	Tue, May 30, 2017	53.75	53.92	53.64	53.80
4774	NYSE	RPM	Fri, May 26, 2017	54.01	54.18	53.80	53.99
4773	NYSE	RPM	Thu, May 25, 2017	54.09	54.28	53.80	54.05
4772	NYSE	RPM	Wed, May 24, 2017	53.61	54.37	53.61	53.98
4771	NYSE	RPM	Tue, May 23, 2017	53.32	53.86	53.04	53.68
4770	NYSE	RPM	Mon, May 22, 2017	53.40	53.48	53.05	53.11
4769	NYSE	RPM	Fri, May 19, 2017	52.69	53.48	52.41	53.17
4768	NYSE	RPM	Thu, May 18, 2017	52.36	53.00	52.01	52.58
4767	NYSE	RPM	Wed, May 17, 2017	53.04	53.22	52.53	52.61
4766	NYSE	RPM	Tue, May 16, 2017	52.94	53.52	52.71	53.44
4765	NYSE	RPM	Mon, May 15, 2017	52.09	52.65	52.09	52.38
4764	NYSE	RPM	Fri, May 12, 2017	51.93	52.08	51.63	51.95
4763	NYSE	RPM	Thu, May 11, 2017	52.00	52.15	51.59	51.88
4762	NYSE	RPM	Wed, May 10, 2017	52.09	52.51	51.98	52.26
4761	NYSE	RPM	Tue, May 9, 2017	51.95	52.38	51.79	52.10
4760	NYSE	RPM	Mon, May 8, 2017	52.61	52.61	51.87	52.01
4759	NYSE	RPM	Fri, May 5, 2017	52.54	52.72	52.29	52.62
4758	NYSE	RPM	Thu, May 4, 2017	52.28	52.37	51.84	52.33
4757	NYSE	RPM	Wed, May 3, 2017	52.20	52.35	51.70	52.18
4756	NYSE	RPM	Tue, May 2, 2017	52.36	52.58	52.16	52.34
4755	NYSE	RPM	Mon, May 1, 2017	52.79	52.82	52.19	52.35
4754	NYSE	RPM	Fri, Apr 28, 2017	52.93	52.99	52.37	52.56
4753	NYSE	RPM	Thu, Apr 27, 2017	53.15	53.34	52.81	52.88
4752	NYSE	RPM	Wed, Apr 26, 2017	53.12	53.30	52.87	53.09
4751	NYSE	RPM	Tue, Apr 25, 2017	53.19	53.29	52.80	53.04
4750	NYSE	RPM	Mon, Apr 24, 2017	52.66	52.92	52.45	52.65
4749	NYSE	RPM	Fri, Apr 21, 2017	51.49	52.01	51.34	51.91
4748	NYSE	RPM	Thu, Apr 20, 2017	51.24	51.66	50.93	51.54
4747	NYSE	RPM	Wed, Apr 19, 2017	50.70	51.00	50.58	50.76
4746	NYSE	RPM	Tue, Apr 18, 2017	50.39	50.63	50.18	50.51
4745	NYSE	RPM	Mon, Apr 17, 2017	50.05	50.57	49.81	50.56
4744	NYSE	RPM	Thu, Apr 13, 2017	51.30	51.49	49.88	49.94
4743	NYSE	RPM	Wed, Apr 12, 2017	51.60	51.67	51.19	51.44
4742	NYSE	RPM	Tue, Apr 11, 2017	51.50	51.84	50.85	51.84
4741	NYSE	RPM	Mon, Apr 10, 2017	52.16	52.53	51.65	51.50
4740	NYSE	RPM	Fri, Apr 7, 2017	51.51	52.41	51.36	52.28
4739	NYSE	RPM	Thu, Apr 6, 2017	53.50	53.63	51.34	51.77
4738	NYSE	RPM	Wed, Apr 5, 2017	54.72	54.97	53.57	53.69
4737	NYSE	RPM	Tue, Apr 4, 2017	54.58	54.87	54.44	54.53
4736	NYSE	RPM	Mon, Apr 3, 2017	55.24	55.34	54.33	54.68
4735	NYSE	RPM	Fri, Mar 31, 2017	55.01	55.28	54.82	55.03
4734	NYSE	RPM	Thu, Mar 30, 2017	54.76	55.22	54.74	54.98
4733	NYSE	RPM	Wed, Mar 29, 2017	54.72	54.95	54.33	54.71
4732	NYSE	RPM	Tue, Mar 28, 2017	54.43	55.01	54.35	54.73
4731	NYSE	RPM	Mon, Mar 27, 2017	53.41	54.52	53.20	54.46
4730	NYSE	RPM	Fri, Mar 24, 2017	54.51	54.72	53.82	54.03
4729	NYSE	RPM	Thu, Mar 23, 2017	54.30	54.66	54.01	54.41
4728	NYSE	RPM	Wed, Mar 22, 2017	54.30	54.63	53.74	54.34
4727	NYSE	RPM	Tue, Mar 21, 2017	56.00	56.00	54.28	54.39
4726	NYSE	RPM	Mon, Mar 20, 2017	56.37	56.37	55.58	55.80
4725	NYSE	RPM	Fri, Mar 17, 2017	56.19	56.40	55.96	56.26
4724	NYSE	RPM	Thu, Mar 16, 2017	56.28	56.28	55.78	55.94
4723	NYSE	RPM	Wed, Mar 15, 2017	55.61	56.19	55.20	56.01
4722	NYSE	RPM	Tue, Mar 14, 2017	54.49	55.44	54.30	55.23
4721	NYSE	RPM	Mon, Mar 13, 2017	53.75	54.91	53.75	54.86
4720	NYSE	RPM	Fri, Mar 10, 2017	53.54	53.88	52.99	53.79
4719	NYSE	RPM	Thu, Mar 9, 2017	53.70	53.70	52.90	53.21
4718	NYSE	RPM	Wed, Mar 8, 2017	53.17	54.37	52.78	53.76
4717	NYSE	RPM	Tue, Mar 7, 2017	53.01	53.24	52.89	53.08
4716	NYSE	RPM	Mon, Mar 6, 2017	53.47	53.60	53.04	53.12
4715	NYSE	RPM	Fri, Mar 3, 2017	53.25	53.87	52.99	53.76
4714	NYSE	RPM	Thu, Mar 2, 2017	54.28	54.32	53.20	53.24
4713	NYSE	RPM	Wed, Mar 1, 2017	54.04	54.61	54.00	54.37
4712	NYSE	RPM	Tue, Feb 28, 2017	53.53	53.80	53.27	53.29
4711	NYSE	RPM	Mon, Feb 27, 2017	53.60	53.83	53.32	53.70
4710	NYSE	RPM	Fri, Feb 24, 2017	53.03	53.66	53.03	53.66
4709	NYSE	RPM	Thu, Feb 23, 2017	54.04	54.13	53.37	53.51
4708	NYSE	RPM	Wed, Feb 22, 2017	53.95	54.08	53.68	54.01
4707	NYSE	RPM	Tue, Feb 21, 2017	53.23	53.98	53.15	53.97
4706	NYSE	RPM	Fri, Feb 17, 2017	53.12	53.25	52.78	53.06
4705	NYSE	RPM	Thu, Feb 16, 2017	52.64	52.85	52.26	52.67
4704	NYSE	RPM	Wed, Feb 15, 2017	52.23	52.71	52.04	52.64
4703	NYSE	RPM	Tue, Feb 14, 2017	52.52	52.79	52.12	52.46
4702	NYSE	RPM	Mon, Feb 13, 2017	52.79	52.82	52.46	52.52
4701	NYSE	RPM	Fri, Feb 10, 2017	52.13	52.55	51.86	52.43
4700	NYSE	RPM	Thu, Feb 9, 2017	51.81	52.02	51.52	51.90
4699	NYSE	RPM	Wed, Feb 8, 2017	51.54	51.76	51.28	51.69
4698	NYSE	RPM	Tue, Feb 7, 2017	51.89	51.93	51.43	51.55
4697	NYSE	RPM	Mon, Feb 6, 2017	51.73	51.96	51.45	51.85
4696	NYSE	RPM	Fri, Feb 3, 2017	51.78	51.87	51.39	51.77
4695	NYSE	RPM	Thu, Feb 2, 2017	51.89	52.07	51.25	51.38
4694	NYSE	RPM	Wed, Feb 1, 2017	52.62	52.73	51.40	51.89
4693	NYSE	RPM	Tue, Jan 31, 2017	52.36	52.73	51.51	52.26
4692	NYSE	RPM	Mon, Jan 30, 2017	52.91	52.96	51.98	52.60
4691	NYSE	RPM	Fri, Jan 27, 2017	53.42	53.58	52.94	53.20
4690	NYSE	RPM	Thu, Jan 26, 2017	53.73	53.91	53.14	53.30
4689	NYSE	RPM	Wed, Jan 25, 2017	52.76	53.56	52.66	53.48
4688	NYSE	RPM	Tue, Jan 24, 2017	51.74	52.83	51.65	52.60
4687	NYSE	RPM	Mon, Jan 23, 2017	51.59	51.94	51.42	51.63
4686	NYSE	RPM	Fri, Jan 20, 2017	51.64	52.07	51.37	51.68
4685	NYSE	RPM	Thu, Jan 19, 2017	52.14	52.45	50.72	51.24
4684	NYSE	RPM	Wed, Jan 18, 2017	51.66	52.17	51.48	51.92
4683	NYSE	RPM	Tue, Jan 17, 2017	52.15	52.38	51.43	51.65
4682	NYSE	RPM	Fri, Jan 13, 2017	52.74	52.91	52.32	52.55
4681	NYSE	RPM	Thu, Jan 12, 2017	52.25	52.56	51.79	52.50
4680	NYSE	RPM	Wed, Jan 11, 2017	52.01	52.45	51.82	52.38
4679	NYSE	RPM	Tue, Jan 10, 2017	52.39	52.60	51.97	51.87
4678	NYSE	RPM	Mon, Jan 9, 2017	52.94	52.98	52.10	52.20
4677	NYSE	RPM	Fri, Jan 6, 2017	52.57	52.95	52.00	52.94
4676	NYSE	RPM	Thu, Jan 5, 2017	52.04	52.80	51.43	52.60
4675	NYSE	RPM	Wed, Jan 4, 2017	54.49	55.33	54.18	54.84
4674	NYSE	RPM	Tue, Jan 3, 2017	54.28	54.49	53.42	54.21
4673	NYSE	RPM	Fri, Dec 30, 2016	54.09	54.77	53.62	53.83
4672	NYSE	RPM	Thu, Dec 29, 2016	54.09	54.47	53.79	53.97
4671	NYSE	RPM	Wed, Dec 28, 2016	54.83	54.92	53.86	54.02
4670	NYSE	RPM	Tue, Dec 27, 2016	54.08	54.60	54.00	54.53
4669	NYSE	RPM	Fri, Dec 23, 2016	53.72	54.06	53.46	54.01
4668	NYSE	RPM	Thu, Dec 22, 2016	54.12	54.12	53.57	53.79
4667	NYSE	RPM	Wed, Dec 21, 2016	54.12	54.20	53.83	54.01
4666	NYSE	RPM	Tue, Dec 20, 2016	54.03	54.19	53.65	54.13
4665	NYSE	RPM	Mon, Dec 19, 2016	53.76	54.07	53.51	54.07
4664	NYSE	RPM	Fri, Dec 16, 2016	53.94	54.15	53.47	53.61
4663	NYSE	RPM	Thu, Dec 15, 2016	53.53	54.08	53.33	53.80
4662	NYSE	RPM	Wed, Dec 14, 2016	54.60	54.99	53.40	53.44
4661	NYSE	RPM	Tue, Dec 13, 2016	54.72	54.95	53.92	54.60
4660	NYSE	RPM	Mon, Dec 12, 2016	54.58	54.81	54.18	54.51
4659	NYSE	RPM	Fri, Dec 9, 2016	54.78	54.88	54.43	54.68
4658	NYSE	RPM	Thu, Dec 8, 2016	54.17	54.84	54.04	54.78
4657	NYSE	RPM	Wed, Dec 7, 2016	53.41	54.23	53.23	54.17
4656	NYSE	RPM	Tue, Dec 6, 2016	53.03	53.39	52.62	53.37
4655	NYSE	RPM	Mon, Dec 5, 2016	52.69	53.25	52.59	52.82
4654	NYSE	RPM	Fri, Dec 2, 2016	52.23	52.53	52.04	52.29
4653	NYSE	RPM	Thu, Dec 1, 2016	53.19	53.21	51.92	52.19
4652	NYSE	RPM	Wed, Nov 30, 2016	53.62	54.04	52.90	52.91
4651	NYSE	RPM	Tue, Nov 29, 2016	52.93	53.72	52.64	53.54
4650	NYSE	RPM	Mon, Nov 28, 2016	52.96	53.24	52.69	52.88
4649	NYSE	RPM	Fri, Nov 25, 2016	53.00	53.21	52.80	53.09
4648	NYSE	RPM	Wed, Nov 23, 2016	52.54	53.16	52.54	52.93
4647	NYSE	RPM	Tue, Nov 22, 2016	53.07	53.35	52.64	53.09
4646	NYSE	RPM	Mon, Nov 21, 2016	52.61	53.11	52.58	53.06
4645	NYSE	RPM	Fri, Nov 18, 2016	52.12	52.33	52.04	52.31
4644	NYSE	RPM	Thu, Nov 17, 2016	52.18	52.49	51.96	52.24
4643	NYSE	RPM	Wed, Nov 16, 2016	52.08	52.51	52.00	52.18
4642	NYSE	RPM	Tue, Nov 15, 2016	52.37	52.54	51.75	52.17
4641	NYSE	RPM	Mon, Nov 14, 2016	51.57	52.39	51.23	52.27
4640	NYSE	RPM	Fri, Nov 11, 2016	51.32	51.64	50.85	51.39
4639	NYSE	RPM	Thu, Nov 10, 2016	51.75	52.40	51.17	51.34
4638	NYSE	RPM	Wed, Nov 9, 2016	47.92	51.45	47.53	51.28
4637	NYSE	RPM	Tue, Nov 8, 2016	48.09	49.10	47.97	48.72
4636	NYSE	RPM	Mon, Nov 7, 2016	47.94	48.48	47.64	48.26
4635	NYSE	RPM	Fri, Nov 4, 2016	46.32	47.54	46.32	47.12
4634	NYSE	RPM	Thu, Nov 3, 2016	46.98	47.15	46.25	46.29
4633	NYSE	RPM	Wed, Nov 2, 2016	47.04	47.56	46.75	46.76
4632	NYSE	RPM	Tue, Nov 1, 2016	47.78	47.83	46.86	47.14
4631	NYSE	RPM	Mon, Oct 31, 2016	47.69	47.92	47.37	47.54
4630	NYSE	RPM	Fri, Oct 28, 2016	47.63	48.18	47.37	47.62
4629	NYSE	RPM	Thu, Oct 27, 2016	47.33	47.64	46.93	47.62
4628	NYSE	RPM	Wed, Oct 26, 2016	46.84	47.18	46.66	47.06
4627	NYSE	RPM	Tue, Oct 25, 2016	48.38	48.61	46.96	47.02
4626	NYSE	RPM	Mon, Oct 24, 2016	48.86	48.93	48.52	48.77
4625	NYSE	RPM	Fri, Oct 21, 2016	48.02	48.39	47.84	48.30
4624	NYSE	RPM	Thu, Oct 20, 2016	47.81	48.55	47.77	48.37
4623	NYSE	RPM	Wed, Oct 19, 2016	48.06	48.26	47.66	48.02
4622	NYSE	RPM	Tue, Oct 18, 2016	48.31	48.35	47.95	48.01
4621	NYSE	RPM	Mon, Oct 17, 2016	47.89	48.06	47.72	47.78
4620	NYSE	RPM	Fri, Oct 14, 2016	48.13	48.26	47.75	47.88
4619	NYSE	RPM	Thu, Oct 13, 2016	47.57	48.05	47.17	47.79
4618	NYSE	RPM	Wed, Oct 12, 2016	48.35	48.39	48.05	47.98
4617	NYSE	RPM	Tue, Oct 11, 2016	48.70	48.74	48.08	48.33
4616	NYSE	RPM	Mon, Oct 10, 2016	49.60	49.67	48.88	49.09
4615	NYSE	RPM	Fri, Oct 7, 2016	50.11	50.11	48.56	49.18
4614	NYSE	RPM	Thu, Oct 6, 2016	50.41	50.44	49.62	50.21
4613	NYSE	RPM	Wed, Oct 5, 2016	49.98	51.63	49.98	50.61
4612	NYSE	RPM	Tue, Oct 4, 2016	53.65	53.94	52.51	52.73
4611	NYSE	RPM	Mon, Oct 3, 2016	53.67	53.90	53.37	53.56
4610	NYSE	RPM	Fri, Sep 30, 2016	53.07	53.93	53.03	53.72
4609	NYSE	RPM	Thu, Sep 29, 2016	53.34	53.67	52.62	52.79
4608	NYSE	RPM	Wed, Sep 28, 2016	53.26	53.62	52.76	53.46
4607	NYSE	RPM	Tue, Sep 27, 2016	52.59	53.03	52.37	52.96
4606	NYSE	RPM	Mon, Sep 26, 2016	52.45	52.94	52.33	52.62
4605	NYSE	RPM	Fri, Sep 23, 2016	52.79	52.96	52.49	52.56
4604	NYSE	RPM	Thu, Sep 22, 2016	53.06	53.34	52.90	53.05
4603	NYSE	RPM	Wed, Sep 21, 2016	52.41	52.69	51.89	52.61
4602	NYSE	RPM	Tue, Sep 20, 2016	52.57	52.68	51.87	51.87
4601	NYSE	RPM	Mon, Sep 19, 2016	51.94	52.65	51.93	52.11
4600	NYSE	RPM	Fri, Sep 16, 2016	51.43	51.82	51.16	51.68
4599	NYSE	RPM	Thu, Sep 15, 2016	51.18	52.03	51.05	51.81
4598	NYSE	RPM	Wed, Sep 14, 2016	51.41	51.53	50.98	51.33
4597	NYSE	RPM	Tue, Sep 13, 2016	51.50	51.84	51.05	51.27
4596	NYSE	RPM	Mon, Sep 12, 2016	51.43	52.47	51.33	51.96
4595	NYSE	RPM	Fri, Sep 9, 2016	54.65	54.75	51.46	51.75
4594	NYSE	RPM	Thu, Sep 8, 2016	55.57	55.74	55.06	55.12
4593	NYSE	RPM	Wed, Sep 7, 2016	55.15	55.92	54.93	55.69
4592	NYSE	RPM	Tue, Sep 6, 2016	55.25	55.45	54.90	55.28
4591	NYSE	RPM	Fri, Sep 2, 2016	54.96	55.24	54.69	55.22
4590	NYSE	RPM	Thu, Sep 1, 2016	54.60	54.71	54.07	54.57
4589	NYSE	RPM	Wed, Aug 31, 2016	55.29	55.29	54.38	54.53
4588	NYSE	RPM	Tue, Aug 30, 2016	55.01	55.71	55.00	55.41
4587	NYSE	RPM	Mon, Aug 29, 2016	54.49	55.14	54.43	55.02
4586	NYSE	RPM	Fri, Aug 26, 2016	55.17	55.35	54.17	54.40
4585	NYSE	RPM	Thu, Aug 25, 2016	54.56	55.05	54.41	54.90
4584	NYSE	RPM	Wed, Aug 24, 2016	54.83	54.86	54.49	54.68
4583	NYSE	RPM	Tue, Aug 23, 2016	54.78	55.28	54.69	54.90
4582	NYSE	RPM	Mon, Aug 22, 2016	54.43	54.56	54.11	54.55
4581	NYSE	RPM	Fri, Aug 19, 2016	54.06	54.77	54.05	54.75
4580	NYSE	RPM	Thu, Aug 18, 2016	54.08	54.42	53.93	54.40
4579	NYSE	RPM	Wed, Aug 17, 2016	54.04	54.06	53.81	54.02
4578	NYSE	RPM	Tue, Aug 16, 2016	54.49	54.60	54.09	54.11
4577	NYSE	RPM	Mon, Aug 15, 2016	54.19	54.58	54.01	54.46
4576	NYSE	RPM	Fri, Aug 12, 2016	54.09	54.17	53.79	54.05
4575	NYSE	RPM	Thu, Aug 11, 2016	54.49	54.62	54.23	54.28
4574	NYSE	RPM	Wed, Aug 10, 2016	54.25	54.62	54.00	54.36
4573	NYSE	RPM	Tue, Aug 9, 2016	55.00	55.17	54.73	54.91
4572	NYSE	RPM	Mon, Aug 8, 2016	54.79	55.07	54.49	54.99
4571	NYSE	RPM	Fri, Aug 5, 2016	54.13	54.79	54.13	54.70
4570	NYSE	RPM	Thu, Aug 4, 2016	53.65	54.46	53.49	54.06
4569	NYSE	RPM	Wed, Aug 3, 2016	53.42	53.90	53.21	53.66
4568	NYSE	RPM	Tue, Aug 2, 2016	53.90	53.90	53.36	53.37
4567	NYSE	RPM	Mon, Aug 1, 2016	54.27	54.34	53.61	53.97
4566	NYSE	RPM	Fri, Jul 29, 2016	54.07	54.52	53.57	54.26
4565	NYSE	RPM	Thu, Jul 28, 2016	52.38	55.21	52.25	54.11
4564	NYSE	RPM	Wed, Jul 27, 2016	51.14	51.27	50.77	51.08
4563	NYSE	RPM	Tue, Jul 26, 2016	51.04	51.27	50.67	51.10
4562	NYSE	RPM	Mon, Jul 25, 2016	51.40	51.40	50.89	50.99
4561	NYSE	RPM	Fri, Jul 22, 2016	51.35	51.67	51.16	51.46
4560	NYSE	RPM	Thu, Jul 21, 2016	51.73	52.00	51.01	51.39
4559	NYSE	RPM	Wed, Jul 20, 2016	51.83	52.20	51.45	52.18
4558	NYSE	RPM	Tue, Jul 19, 2016	51.75	51.93	51.45	51.68
4557	NYSE	RPM	Mon, Jul 18, 2016	51.90	52.02	51.63	52.00
4556	NYSE	RPM	Fri, Jul 15, 2016	51.90	52.12	51.70	51.93
4555	NYSE	RPM	Thu, Jul 14, 2016	51.93	52.07	51.47	51.64
4554	NYSE	RPM	Wed, Jul 13, 2016	52.11	52.27	51.52	51.49
4553	NYSE	RPM	Tue, Jul 12, 2016	51.85	52.58	51.81	52.42
4552	NYSE	RPM	Mon, Jul 11, 2016	51.67	51.90	51.32	51.44
4551	NYSE	RPM	Fri, Jul 8, 2016	50.60	51.57	50.60	51.52
4550	NYSE	RPM	Thu, Jul 7, 2016	49.66	50.27	49.66	50.09
4549	NYSE	RPM	Wed, Jul 6, 2016	49.44	49.54	49.04	49.49
4548	NYSE	RPM	Tue, Jul 5, 2016	49.91	49.91	49.19	49.52
4547	NYSE	RPM	Fri, Jul 1, 2016	50.02	50.60	49.95	50.31
4546	NYSE	RPM	Thu, Jun 30, 2016	48.53	49.95	48.49	49.95
4545	NYSE	RPM	Wed, Jun 29, 2016	48.23	48.63	48.06	48.53
4544	NYSE	RPM	Tue, Jun 28, 2016	47.28	47.63	46.90	47.62
4543	NYSE	RPM	Mon, Jun 27, 2016	48.49	48.50	46.53	46.73
4542	NYSE	RPM	Fri, Jun 24, 2016	49.91	50.57	48.78	48.95
4541	NYSE	RPM	Thu, Jun 23, 2016	51.54	51.93	51.44	51.84
4540	NYSE	RPM	Wed, Jun 22, 2016	51.27	51.27	50.96	51.01
4539	NYSE	RPM	Tue, Jun 21, 2016	51.28	51.45	51.10	51.16
4538	NYSE	RPM	Mon, Jun 20, 2016	51.27	51.62	51.12	51.26
4537	NYSE	RPM	Fri, Jun 17, 2016	50.52	50.78	50.26	50.69
4536	NYSE	RPM	Thu, Jun 16, 2016	50.05	50.65	49.71	50.59
4535	NYSE	RPM	Wed, Jun 15, 2016	50.71	50.91	50.33	50.38
4534	NYSE	RPM	Tue, Jun 14, 2016	50.41	50.60	50.14	50.52
4533	NYSE	RPM	Mon, Jun 13, 2016	51.22	51.52	50.62	50.62
4532	NYSE	RPM	Fri, Jun 10, 2016	51.02	51.49	50.89	51.42
4531	NYSE	RPM	Thu, Jun 9, 2016	51.62	51.62	51.00	51.32
4530	NYSE	RPM	Wed, Jun 8, 2016	51.42	51.81	51.23	51.61
4529	NYSE	RPM	Tue, Jun 7, 2016	51.06	51.35	50.97	51.23
4528	NYSE	RPM	Mon, Jun 6, 2016	50.68	51.13	50.64	50.99
4527	NYSE	RPM	Fri, Jun 3, 2016	50.55	50.71	50.15	50.55
4526	NYSE	RPM	Thu, Jun 2, 2016	50.03	50.59	49.89	50.58
4525	NYSE	RPM	Wed, Jun 1, 2016	50.05	50.36	49.61	50.26
4524	NYSE	RPM	Tue, May 31, 2016	50.52	50.68	50.01	50.19
4523	NYSE	RPM	Fri, May 27, 2016	50.12	50.53	49.94	50.51
4522	NYSE	RPM	Thu, May 26, 2016	50.31	50.47	50.01	50.06
4521	NYSE	RPM	Wed, May 25, 2016	49.95	50.31	49.88	50.22
4520	NYSE	RPM	Tue, May 24, 2016	49.20	49.98	49.20	49.79
4519	NYSE	RPM	Mon, May 23, 2016	49.04	49.44	48.80	49.18
4518	NYSE	RPM	Fri, May 20, 2016	49.04	49.41	48.89	49.06
4517	NYSE	RPM	Thu, May 19, 2016	48.61	49.21	48.35	48.74
4516	NYSE	RPM	Wed, May 18, 2016	49.21	49.50	48.67	48.86
4515	NYSE	RPM	Tue, May 17, 2016	49.94	50.20	49.24	49.35
4514	NYSE	RPM	Mon, May 16, 2016	49.85	50.37	49.84	50.08
4513	NYSE	RPM	Fri, May 13, 2016	50.46	50.62	49.44	49.66
4512	NYSE	RPM	Thu, May 12, 2016	50.87	51.07	50.11	50.49
4511	NYSE	RPM	Wed, May 11, 2016	50.86	50.98	50.41	50.47
4510	NYSE	RPM	Tue, May 10, 2016	50.26	50.82	50.10	50.79
4509	NYSE	RPM	Mon, May 9, 2016	50.16	50.24	49.76	49.98
4508	NYSE	RPM	Fri, May 6, 2016	49.75	50.39	49.43	50.39
4507	NYSE	RPM	Thu, May 5, 2016	50.14	50.48	49.74	49.79
4506	NYSE	RPM	Wed, May 4, 2016	50.04	50.53	49.71	49.96
4505	NYSE	RPM	Tue, May 3, 2016	50.55	50.73	49.99	50.30
4504	NYSE	RPM	Mon, May 2, 2016	50.57	51.12	50.46	50.91
4503	NYSE	RPM	Fri, Apr 29, 2016	50.55	50.63	49.94	50.53
4502	NYSE	RPM	Thu, Apr 28, 2016	50.75	51.45	50.58	50.68
4501	NYSE	RPM	Wed, Apr 27, 2016	51.00	51.36	50.69	51.12
4500	NYSE	RPM	Tue, Apr 26, 2016	51.15	51.28	50.90	51.06
4499	NYSE	RPM	Mon, Apr 25, 2016	51.05	51.25	50.67	50.90
4498	NYSE	RPM	Fri, Apr 22, 2016	50.72	51.30	50.72	51.28
4497	NYSE	RPM	Thu, Apr 21, 2016	51.12	51.21	50.31	50.63
4496	NYSE	RPM	Wed, Apr 20, 2016	51.45	51.60	50.97	51.44
4495	NYSE	RPM	Tue, Apr 19, 2016	51.10	51.49	50.87	51.45
4494	NYSE	RPM	Mon, Apr 18, 2016	50.38	51.07	50.38	51.04
4493	NYSE	RPM	Fri, Apr 15, 2016	50.23	50.80	50.05	50.76
4492	NYSE	RPM	Thu, Apr 14, 2016	50.20	50.62	49.97	50.37
4491	NYSE	RPM	Wed, Apr 13, 2016	49.90	50.65	49.71	50.56
4490	NYSE	RPM	Tue, Apr 12, 2016	48.85	49.90	48.79	49.78
4489	NYSE	RPM	Mon, Apr 11, 2016	49.05	49.33	48.90	48.90
4488	NYSE	RPM	Fri, Apr 8, 2016	48.76	49.09	48.65	48.96
4487	NYSE	RPM	Thu, Apr 7, 2016	48.61	48.71	48.05	48.52
4486	NYSE	RPM	Wed, Apr 6, 2016	47.83	48.79	47.39	48.71
4485	NYSE	RPM	Tue, Apr 5, 2016	48.40	48.40	48.40	47.90
4484	NYSE	RPM	Mon, Apr 4, 2016	47.84	48.47	47.67	48.40
4483	NYSE	RPM	Fri, Apr 1, 2016	46.93	47.96	46.86	47.94
4482	NYSE	RPM	Thu, Mar 31, 2016	47.21	47.47	46.86	47.33
4481	NYSE	RPM	Wed, Mar 30, 2016	47.50	47.70	47.21	47.34
4480	NYSE	RPM	Tue, Mar 29, 2016	46.30	47.25	46.10	47.25
4479	NYSE	RPM	Mon, Mar 28, 2016	46.23	46.52	46.08	46.50
4478	NYSE	RPM	Thu, Mar 24, 2016	46.37	46.37	46.37	46.23
4477	NYSE	RPM	Wed, Mar 23, 2016	46.47	46.60	46.20	46.37
4476	NYSE	RPM	Tue, Mar 22, 2016	45.58	46.83	45.55	46.64
4475	NYSE	RPM	Mon, Mar 21, 2016	45.56	46.18	45.35	45.77
4474	NYSE	RPM	Fri, Mar 18, 2016	44.64	45.21	44.64	44.95
4473	NYSE	RPM	Thu, Mar 17, 2016	44.20	44.82	43.98	44.69
4472	NYSE	RPM	Wed, Mar 16, 2016	43.57	44.37	43.57	44.30
4471	NYSE	RPM	Tue, Mar 15, 2016	43.67	43.67	43.67	43.71
4470	NYSE	RPM	Mon, Mar 14, 2016	43.58	43.98	43.16	43.67
4469	NYSE	RPM	Fri, Mar 11, 2016	42.65	42.65	42.65	43.68
4468	NYSE	RPM	Thu, Mar 10, 2016	42.57	42.96	42.24	42.65
4467	NYSE	RPM	Wed, Mar 9, 2016	42.28	42.28	42.28	42.42
4466	NYSE	RPM	Tue, Mar 8, 2016	42.37	42.39	41.72	42.28
4465	NYSE	RPM	Mon, Mar 7, 2016	42.66	42.99	42.24	42.75
4464	NYSE	RPM	Fri, Mar 4, 2016	42.28	42.28	42.28	42.88
4463	NYSE	RPM	Thu, Mar 3, 2016	41.98	41.98	41.98	42.28
4462	NYSE	RPM	Wed, Mar 2, 2016	41.81	42.11	41.63	41.98
4461	NYSE	RPM	Tue, Mar 1, 2016	40.85	40.85	40.85	41.98
4460	NYSE	RPM	Mon, Feb 29, 2016	40.80	41.44	40.73	40.85
4459	NYSE	RPM	Fri, Feb 26, 2016	40.46	40.46	40.46	40.87
4458	NYSE	RPM	Thu, Feb 25, 2016	40.26	40.49	39.73	40.46
4457	NYSE	RPM	Wed, Feb 24, 2016	38.96	40.26	38.83	40.22
4456	NYSE	RPM	Tue, Feb 23, 2016	40.22	40.38	39.48	39.53
4455	NYSE	RPM	Mon, Feb 22, 2016	40.20	40.74	40.15	40.40
4454	NYSE	RPM	Fri, Feb 19, 2016	39.33	39.95	39.06	39.88
4453	NYSE	RPM	Thu, Feb 18, 2016	39.53	39.70	39.14	39.34
4452	NYSE	RPM	Wed, Feb 17, 2016	39.54	39.82	39.30	39.51
4451	NYSE	RPM	Tue, Feb 16, 2016	38.96	39.47	38.63	39.21
4450	NYSE	RPM	Fri, Feb 12, 2016	37.67	38.68	37.51	38.47
4449	NYSE	RPM	Thu, Feb 11, 2016	37.30	37.63	36.78	37.38
4448	NYSE	RPM	Wed, Feb 10, 2016	38.33	38.86	37.95	37.96
4447	NYSE	RPM	Tue, Feb 9, 2016	37.35	38.43	37.24	38.12
4446	NYSE	RPM	Mon, Feb 8, 2016	38.27	38.43	37.34	37.83
4445	NYSE	RPM	Fri, Feb 5, 2016	39.47	39.61	38.66	38.76
4444	NYSE	RPM	Thu, Feb 4, 2016	38.84	39.79	38.77	39.48
4443	NYSE	RPM	Wed, Feb 3, 2016	39.03	39.16	38.11	38.86
4442	NYSE	RPM	Tue, Feb 2, 2016	38.52	38.89	38.27	38.67
4441	NYSE	RPM	Mon, Feb 1, 2016	38.83	39.20	38.59	39.00
4440	NYSE	RPM	Fri, Jan 29, 2016	38.74	39.25	38.66	39.25
4439	NYSE	RPM	Thu, Jan 28, 2016	38.87	39.02	38.28	38.56
4438	NYSE	RPM	Wed, Jan 27, 2016	38.82	39.25	38.42	38.66
4437	NYSE	RPM	Tue, Jan 26, 2016	38.73	39.08	38.52	39.00
4436	NYSE	RPM	Mon, Jan 25, 2016	39.14	39.32	38.46	38.47
4435	NYSE	RPM	Fri, Jan 22, 2016	39.25	39.86	39.08	39.40
4434	NYSE	RPM	Thu, Jan 21, 2016	39.11	39.39	38.30	38.65
4433	NYSE	RPM	Wed, Jan 20, 2016	38.53	39.36	37.99	39.01
4432	NYSE	RPM	Tue, Jan 19, 2016	39.66	39.90	38.45	38.95
4431	NYSE	RPM	Fri, Jan 15, 2016	39.48	39.90	38.86	39.33
4430	NYSE	RPM	Thu, Jan 14, 2016	40.45	40.67	39.72	40.33
4429	NYSE	RPM	Wed, Jan 13, 2016	41.50	41.57	40.26	40.30
4428	NYSE	RPM	Tue, Jan 12, 2016	41.72	41.77	40.68	41.49
4427	NYSE	RPM	Mon, Jan 11, 2016	41.55	41.87	40.96	41.25
4426	NYSE	RPM	Fri, Jan 8, 2016	42.00	42.10	41.15	41.21
4425	NYSE	RPM	Thu, Jan 7, 2016	41.77	42.34	41.55	41.64
4424	NYSE	RPM	Wed, Jan 6, 2016	43.48	44.00	42.25	42.44
4423	NYSE	RPM	Tue, Jan 5, 2016	43.48	43.94	42.89	42.93
4422	NYSE	RPM	Mon, Jan 4, 2016	43.36	43.50	42.63	43.16
4421	NYSE	RPM	Thu, Dec 31, 2015	44.24	44.74	44.03	44.06
4420	NYSE	RPM	Wed, Dec 30, 2015	44.40	44.87	44.40	44.44
4419	NYSE	RPM	Tue, Dec 29, 2015	44.54	44.77	44.27	44.59
4418	NYSE	RPM	Mon, Dec 28, 2015	43.89	44.23	43.62	44.20
4417	NYSE	RPM	Thu, Dec 24, 2015	43.74	44.30	43.74	44.10
4416	NYSE	RPM	Wed, Dec 23, 2015	43.35	43.89	43.18	43.74
4415	NYSE	RPM	Tue, Dec 22, 2015	42.89	43.31	42.69	43.08
4414	NYSE	RPM	Mon, Dec 21, 2015	42.71	43.02	42.33	42.78
4413	NYSE	RPM	Fri, Dec 18, 2015	43.47	43.60	42.49	42.51
4412	NYSE	RPM	Thu, Dec 17, 2015	44.65	44.65	43.66	43.67
4411	NYSE	RPM	Wed, Dec 16, 2015	44.57	44.74	44.17	44.52
4410	NYSE	RPM	Tue, Dec 15, 2015	44.74	44.80	44.26	44.36
4409	NYSE	RPM	Mon, Dec 14, 2015	44.92	45.12	44.23	44.43
4408	NYSE	RPM	Fri, Dec 11, 2015	44.76	45.28	44.75	44.92
4407	NYSE	RPM	Thu, Dec 10, 2015	45.31	45.57	44.96	45.48
4406	NYSE	RPM	Wed, Dec 9, 2015	46.19	46.37	45.05	45.34
4405	NYSE	RPM	Tue, Dec 8, 2015	46.30	46.48	45.86	45.99
4404	NYSE	RPM	Mon, Dec 7, 2015	47.13	47.25	46.55	46.92
4403	NYSE	RPM	Fri, Dec 4, 2015	46.91	47.49	46.88	47.30
4402	NYSE	RPM	Thu, Dec 3, 2015	47.39	47.56	46.57	46.92
4401	NYSE	RPM	Wed, Dec 2, 2015	47.26	47.44	47.06	47.25
4400	NYSE	RPM	Tue, Dec 1, 2015	47.13	47.79	47.07	47.38
4399	NYSE	RPM	Mon, Nov 30, 2015	47.29	47.48	46.87	46.98
4398	NYSE	RPM	Fri, Nov 27, 2015	46.92	47.39	46.57	47.16
4397	NYSE	RPM	Wed, Nov 25, 2015	46.91	47.20	46.70	46.83
4396	NYSE	RPM	Tue, Nov 24, 2015	46.18	47.11	45.94	46.89
4395	NYSE	RPM	Mon, Nov 23, 2015	46.50	47.04	46.38	46.55
4394	NYSE	RPM	Fri, Nov 20, 2015	46.14	46.57	45.97	46.49
4393	NYSE	RPM	Thu, Nov 19, 2015	47.12	47.12	45.88	45.99
4392	NYSE	RPM	Wed, Nov 18, 2015	46.14	47.21	46.09	47.20
4391	NYSE	RPM	Tue, Nov 17, 2015	45.68	46.40	45.56	46.15
4390	NYSE	RPM	Mon, Nov 16, 2015	45.12	45.74	44.96	45.74
4389	NYSE	RPM	Fri, Nov 13, 2015	44.61	45.38	44.38	45.21
4388	NYSE	RPM	Thu, Nov 12, 2015	45.92	45.92	44.63	44.72
4387	NYSE	RPM	Wed, Nov 11, 2015	45.79	46.28	45.57	46.07
4386	NYSE	RPM	Tue, Nov 10, 2015	45.43	45.84	45.13	45.79
4385	NYSE	RPM	Mon, Nov 9, 2015	45.95	46.06	45.18	45.65
4384	NYSE	RPM	Fri, Nov 6, 2015	45.82	46.16	45.56	46.16
4383	NYSE	RPM	Thu, Nov 5, 2015	45.97	46.17	45.65	46.05
4382	NYSE	RPM	Wed, Nov 4, 2015	46.02	46.32	45.75	46.01
4381	NYSE	RPM	Tue, Nov 3, 2015	45.95	46.35	45.82	46.02
4380	NYSE	RPM	Mon, Nov 2, 2015	45.68	46.20	45.50	46.06
4379	NYSE	RPM	Fri, Oct 30, 2015	45.77	45.83	45.31	45.71
4378	NYSE	RPM	Thu, Oct 29, 2015	45.47	45.73	45.18	45.65
4377	NYSE	RPM	Wed, Oct 28, 2015	44.80	45.39	44.66	45.39
4376	NYSE	RPM	Tue, Oct 27, 2015	44.84	44.97	44.27	44.78
4375	NYSE	RPM	Mon, Oct 26, 2015	44.78	45.14	44.62	45.04
4374	NYSE	RPM	Fri, Oct 23, 2015	44.68	45.11	44.52	44.88
4373	NYSE	RPM	Thu, Oct 22, 2015	43.55	44.42	43.48	44.39
4372	NYSE	RPM	Wed, Oct 21, 2015	43.96	44.09	43.13	43.18
4371	NYSE	RPM	Tue, Oct 20, 2015	43.89	44.35	43.68	43.77
4370	NYSE	RPM	Mon, Oct 19, 2015	43.65	44.03	43.54	43.84
4369	NYSE	RPM	Fri, Oct 16, 2015	43.79	44.06	43.63	43.92
4368	NYSE	RPM	Thu, Oct 15, 2015	44.02	44.02	42.86	43.74
4367	NYSE	RPM	Wed, Oct 14, 2015	44.03	44.36	43.66	44.00
4366	NYSE	RPM	Tue, Oct 13, 2015	43.95	44.49	43.85	44.00
4365	NYSE	RPM	Mon, Oct 12, 2015	44.00	44.23	43.82	44.15
4364	NYSE	RPM	Fri, Oct 9, 2015	43.94	44.34	43.61	43.90
4363	NYSE	RPM	Thu, Oct 8, 2015	43.81	43.93	43.53	43.71
4362	NYSE	RPM	Wed, Oct 7, 2015	41.84	44.52	40.15	43.93
4361	NYSE	RPM	Tue, Oct 6, 2015	43.89	44.11	43.24	43.35
4360	NYSE	RPM	Mon, Oct 5, 2015	43.65	44.01	43.47	43.78
4359	NYSE	RPM	Fri, Oct 2, 2015	41.94	43.19	41.69	43.19
4358	NYSE	RPM	Thu, Oct 1, 2015	42.09	42.37	41.61	42.34
4357	NYSE	RPM	Wed, Sep 30, 2015	41.95	42.13	41.48	41.89
4356	NYSE	RPM	Tue, Sep 29, 2015	41.45	41.93	41.16	41.47
4355	NYSE	RPM	Mon, Sep 28, 2015	42.83	42.92	41.36	41.43
4354	NYSE	RPM	Fri, Sep 25, 2015	43.20	43.25	42.73	43.00
4353	NYSE	RPM	Thu, Sep 24, 2015	42.55	43.01	42.21	42.80
4352	NYSE	RPM	Wed, Sep 23, 2015	43.77	44.06	43.06	43.14
4351	NYSE	RPM	Tue, Sep 22, 2015	44.17	44.45	43.56	43.81
4350	NYSE	RPM	Mon, Sep 21, 2015	44.76	45.19	44.47	44.62
4349	NYSE	RPM	Fri, Sep 18, 2015	44.14	44.71	44.14	44.45
4348	NYSE	RPM	Thu, Sep 17, 2015	44.49	45.24	44.49	44.81
4347	NYSE	RPM	Wed, Sep 16, 2015	44.12	44.70	43.99	44.60
4346	NYSE	RPM	Tue, Sep 15, 2015	43.51	44.10	43.33	44.06
4345	NYSE	RPM	Mon, Sep 14, 2015	44.06	44.06	43.23	43.43
4344	NYSE	RPM	Fri, Sep 11, 2015	43.67	44.10	43.35	44.10
4343	NYSE	RPM	Thu, Sep 10, 2015	43.76	44.33	43.62	43.90
4342	NYSE	RPM	Wed, Sep 9, 2015	44.32	44.43	43.75	43.81
4341	NYSE	RPM	Tue, Sep 8, 2015	43.55	43.99	43.30	43.89
4340	NYSE	RPM	Fri, Sep 4, 2015	42.92	43.10	42.65	42.83
4339	NYSE	RPM	Thu, Sep 3, 2015	43.34	43.79	43.25	43.50
4338	NYSE	RPM	Wed, Sep 2, 2015	43.04	43.16	42.40	43.16
4337	NYSE	RPM	Tue, Sep 1, 2015	43.13	43.30	42.28	42.49
4336	NYSE	RPM	Mon, Aug 31, 2015	43.92	44.38	43.66	43.85
4335	NYSE	RPM	Fri, Aug 28, 2015	44.14	44.50	43.91	44.28
4334	NYSE	RPM	Thu, Aug 27, 2015	43.37	44.55	43.30	44.34
4333	NYSE	RPM	Wed, Aug 26, 2015	42.60	42.99	41.82	42.85
4332	NYSE	RPM	Tue, Aug 25, 2015	43.77	43.89	41.69	41.74
4331	NYSE	RPM	Mon, Aug 24, 2015	41.66	44.11	40.11	42.61
4330	NYSE	RPM	Fri, Aug 21, 2015	45.00	45.32	44.25	44.26
4329	NYSE	RPM	Thu, Aug 20, 2015	46.08	46.30	45.20	45.21
4328	NYSE	RPM	Wed, Aug 19, 2015	46.71	47.14	46.31	46.60
4327	NYSE	RPM	Tue, Aug 18, 2015	47.09	47.53	47.01	47.13
4326	NYSE	RPM	Mon, Aug 17, 2015	46.65	47.41	46.48	47.18
4325	NYSE	RPM	Fri, Aug 14, 2015	46.20	46.98	46.12	46.87
4324	NYSE	RPM	Thu, Aug 13, 2015	45.93	46.51	45.83	46.27
4323	NYSE	RPM	Wed, Aug 12, 2015	46.03	46.26	45.40	46.03
4322	NYSE	RPM	Tue, Aug 11, 2015	46.71	46.79	46.33	46.45
4321	NYSE	RPM	Mon, Aug 10, 2015	46.64	47.33	46.55	47.27
4320	NYSE	RPM	Fri, Aug 7, 2015	46.45	46.77	46.17	46.36
4319	NYSE	RPM	Thu, Aug 6, 2015	47.19	47.30	46.49	46.66
4318	NYSE	RPM	Wed, Aug 5, 2015	47.20	47.64	46.97	47.04
4317	NYSE	RPM	Tue, Aug 4, 2015	46.79	47.11	46.64	46.87
4316	NYSE	RPM	Mon, Aug 3, 2015	46.87	47.00	46.40	46.74
4315	NYSE	RPM	Fri, Jul 31, 2015	47.24	47.36	46.76	46.87
4314	NYSE	RPM	Thu, Jul 30, 2015	47.00	47.12	46.67	47.03
4313	NYSE	RPM	Wed, Jul 29, 2015	46.35	47.12	46.30	47.06
4312	NYSE	RPM	Tue, Jul 28, 2015	45.00	46.27	44.44	46.24
4311	NYSE	RPM	Mon, Jul 27, 2015	44.84	46.01	44.00	44.89
4310	NYSE	RPM	Fri, Jul 24, 2015	46.63	46.75	45.63	45.97
4309	NYSE	RPM	Thu, Jul 23, 2015	47.20	47.31	46.60	46.74
4308	NYSE	RPM	Wed, Jul 22, 2015	46.90	47.22	46.81	46.95
4307	NYSE	RPM	Tue, Jul 21, 2015	47.05	47.28	46.60	46.99
4306	NYSE	RPM	Mon, Jul 20, 2015	47.06	47.33	46.88	47.14
4305	NYSE	RPM	Fri, Jul 17, 2015	47.65	47.65	46.65	47.09
4304	NYSE	RPM	Thu, Jul 16, 2015	49.16	49.21	47.49	47.59
4303	NYSE	RPM	Wed, Jul 15, 2015	49.24	49.38	48.96	49.09
4302	NYSE	RPM	Tue, Jul 14, 2015	48.89	49.30	48.78	49.21
4301	NYSE	RPM	Mon, Jul 13, 2015	48.51	48.97	48.49	48.88
4300	NYSE	RPM	Fri, Jul 10, 2015	47.89	48.17	47.65	48.11
4299	NYSE	RPM	Thu, Jul 9, 2015	48.15	48.20	47.31	47.38
4298	NYSE	RPM	Wed, Jul 8, 2015	48.17	48.48	47.55	47.71
4297	NYSE	RPM	Tue, Jul 7, 2015	48.79	48.81	47.89	48.69
4296	NYSE	RPM	Mon, Jul 6, 2015	48.71	49.02	48.39	48.80
4295	NYSE	RPM	Thu, Jul 2, 2015	49.21	49.47	48.93	49.06
4294	NYSE	RPM	Wed, Jul 1, 2015	49.29	49.41	48.91	49.03
4293	NYSE	RPM	Tue, Jun 30, 2015	49.56	49.58	48.95	48.97
4292	NYSE	RPM	Mon, Jun 29, 2015	49.91	50.27	49.03	49.09
4291	NYSE	RPM	Fri, Jun 26, 2015	50.44	50.60	50.23	50.53
4290	NYSE	RPM	Thu, Jun 25, 2015	50.39	50.39	50.03	50.34
4289	NYSE	RPM	Wed, Jun 24, 2015	51.03	51.03	50.33	50.34
4288	NYSE	RPM	Tue, Jun 23, 2015	51.20	51.27	50.87	51.04
4287	NYSE	RPM	Mon, Jun 22, 2015	51.00	51.24	50.65	51.21
4286	NYSE	RPM	Fri, Jun 19, 2015	50.50	50.85	50.43	50.66
4285	NYSE	RPM	Thu, Jun 18, 2015	50.00	50.57	49.77	50.46
4284	NYSE	RPM	Wed, Jun 17, 2015	49.72	49.94	49.39	49.86
4283	NYSE	RPM	Tue, Jun 16, 2015	48.99	49.67	48.99	49.56
4282	NYSE	RPM	Mon, Jun 15, 2015	49.24	49.39	48.86	49.05
4281	NYSE	RPM	Fri, Jun 12, 2015	50.10	50.12	49.55	49.66
4280	NYSE	RPM	Thu, Jun 11, 2015	49.96	50.32	49.82	50.19
4279	NYSE	RPM	Wed, Jun 10, 2015	49.68	50.10	49.63	49.95
4278	NYSE	RPM	Tue, Jun 9, 2015	49.24	49.63	49.16	49.40
4277	NYSE	RPM	Mon, Jun 8, 2015	49.88	49.88	49.09	49.35
4276	NYSE	RPM	Fri, Jun 5, 2015	49.71	49.91	49.40	49.89
4275	NYSE	RPM	Thu, Jun 4, 2015	50.19	50.42	49.48	49.77
4274	NYSE	RPM	Wed, Jun 3, 2015	50.10	50.76	50.10	50.47
4273	NYSE	RPM	Tue, Jun 2, 2015	49.96	50.18	49.68	50.04
4272	NYSE	RPM	Mon, Jun 1, 2015	50.20	50.31	49.54	50.10
4271	NYSE	RPM	Fri, May 29, 2015	50.10	50.24	49.68	50.03
4270	NYSE	RPM	Thu, May 28, 2015	50.35	50.46	50.11	50.29
4269	NYSE	RPM	Wed, May 27, 2015	50.24	50.54	50.01	50.34
4268	NYSE	RPM	Tue, May 26, 2015	50.45	50.50	49.84	50.07
4267	NYSE	RPM	Fri, May 22, 2015	50.58	50.92	50.51	50.60
4266	NYSE	RPM	Thu, May 21, 2015	50.55	50.76	50.44	50.64
4265	NYSE	RPM	Wed, May 20, 2015	51.05	51.05	50.58	50.61
4264	NYSE	RPM	Tue, May 19, 2015	50.71	51.13	50.62	51.03
4263	NYSE	RPM	Mon, May 18, 2015	50.40	50.79	50.18	50.75
4262	NYSE	RPM	Fri, May 15, 2015	50.35	50.50	49.93	50.40
4261	NYSE	RPM	Thu, May 14, 2015	49.67	50.30	49.52	50.26
4260	NYSE	RPM	Wed, May 13, 2015	48.96	49.48	48.72	49.40
4259	NYSE	RPM	Tue, May 12, 2015	49.19	49.19	48.59	48.87
4258	NYSE	RPM	Mon, May 11, 2015	48.77	49.53	48.66	49.45
4257	NYSE	RPM	Fri, May 8, 2015	49.18	49.68	48.90	48.91
4256	NYSE	RPM	Thu, May 7, 2015	47.98	48.72	47.92	48.69
4255	NYSE	RPM	Wed, May 6, 2015	47.97	48.17	47.66	48.17
4254	NYSE	RPM	Tue, May 5, 2015	48.24	48.58	47.83	47.87
4253	NYSE	RPM	Mon, May 4, 2015	48.21	48.60	48.19	48.26
4252	NYSE	RPM	Fri, May 1, 2015	47.80	48.24	47.80	48.20
4251	NYSE	RPM	Thu, Apr 30, 2015	47.85	48.06	47.47	47.54
4250	NYSE	RPM	Wed, Apr 29, 2015	48.14	48.20	47.86	48.13
4249	NYSE	RPM	Tue, Apr 28, 2015	48.17	48.46	47.82	48.43
4248	NYSE	RPM	Mon, Apr 27, 2015	48.60	48.63	48.08	48.15
4247	NYSE	RPM	Fri, Apr 24, 2015	48.72	48.72	48.19	48.35
4246	NYSE	RPM	Thu, Apr 23, 2015	48.49	48.90	48.40	48.65
4245	NYSE	RPM	Wed, Apr 22, 2015	48.75	48.75	48.14	48.53
4244	NYSE	RPM	Tue, Apr 21, 2015	48.61	48.75	48.25	48.73
4243	NYSE	RPM	Mon, Apr 20, 2015	47.97	48.47	47.88	48.39
4242	NYSE	RPM	Fri, Apr 17, 2015	47.94	47.95	47.46	47.64
4241	NYSE	RPM	Thu, Apr 16, 2015	48.13	48.29	47.78	48.15
4240	NYSE	RPM	Wed, Apr 15, 2015	48.23	48.43	48.08	48.14
4239	NYSE	RPM	Tue, Apr 14, 2015	48.01	48.29	47.75	48.02
4238	NYSE	RPM	Mon, Apr 13, 2015	47.35	48.16	47.31	48.13
4237	NYSE	RPM	Fri, Apr 10, 2015	47.34	47.48	47.16	47.41
4236	NYSE	RPM	Thu, Apr 9, 2015	47.19	47.39	46.65	47.34
4235	NYSE	RPM	Wed, Apr 8, 2015	49.09	49.32	47.29	47.39
4234	NYSE	RPM	Tue, Apr 7, 2015	47.66	48.42	47.63	48.25
4233	NYSE	RPM	Mon, Apr 6, 2015	47.69	48.06	47.47	47.70
4232	NYSE	RPM	Thu, Apr 2, 2015	47.86	48.18	47.72	47.76
4231	NYSE	RPM	Wed, Apr 1, 2015	47.96	48.08	47.52	47.95
4230	NYSE	RPM	Tue, Mar 31, 2015	48.09	48.36	47.79	47.99
4229	NYSE	RPM	Mon, Mar 30, 2015	48.09	48.52	48.03	48.26
4228	NYSE	RPM	Fri, Mar 27, 2015	47.50	47.87	47.40	47.80
4227	NYSE	RPM	Thu, Mar 26, 2015	47.35	47.76	47.27	47.45
4226	NYSE	RPM	Wed, Mar 25, 2015	48.13	48.33	47.40	47.44
4225	NYSE	RPM	Tue, Mar 24, 2015	48.27	48.35	47.95	47.97
4224	NYSE	RPM	Mon, Mar 23, 2015	48.51	48.89	48.31	48.31
4223	NYSE	RPM	Fri, Mar 20, 2015	48.31	48.80	48.05	48.41
4222	NYSE	RPM	Thu, Mar 19, 2015	47.83	48.30	47.75	48.09
4221	NYSE	RPM	Wed, Mar 18, 2015	47.88	48.53	47.21	48.11
4220	NYSE	RPM	Tue, Mar 17, 2015	48.06	48.13	47.55	47.98
4219	NYSE	RPM	Mon, Mar 16, 2015	47.77	48.16	47.37	48.08
4218	NYSE	RPM	Fri, Mar 13, 2015	48.26	48.31	47.46	47.67
4217	NYSE	RPM	Thu, Mar 12, 2015	48.15	48.52	47.97	48.36
4216	NYSE	RPM	Wed, Mar 11, 2015	48.26	48.35	47.81	48.13
4215	NYSE	RPM	Tue, Mar 10, 2015	48.87	48.90	48.03	48.13
4214	NYSE	RPM	Mon, Mar 9, 2015	49.39	49.49	49.23	49.31
4213	NYSE	RPM	Fri, Mar 6, 2015	49.76	49.85	49.05	49.11
4212	NYSE	RPM	Thu, Mar 5, 2015	50.20	50.26	49.80	50.01
4211	NYSE	RPM	Wed, Mar 4, 2015	50.32	50.36	49.82	50.03
4210	NYSE	RPM	Tue, Mar 3, 2015	51.00	51.04	50.22	50.44
4209	NYSE	RPM	Mon, Mar 2, 2015	50.46	51.11	50.34	51.08
4208	NYSE	RPM	Fri, Feb 27, 2015	50.57	50.91	50.52	50.55
4207	NYSE	RPM	Thu, Feb 26, 2015	50.78	50.99	50.43	50.52
4206	NYSE	RPM	Wed, Feb 25, 2015	51.15	51.33	50.77	50.85
4205	NYSE	RPM	Tue, Feb 24, 2015	51.20	51.30	50.80	51.11
4204	NYSE	RPM	Mon, Feb 23, 2015	51.18	51.23	50.82	51.09
4203	NYSE	RPM	Fri, Feb 20, 2015	50.75	51.42	50.31	51.39
4202	NYSE	RPM	Thu, Feb 19, 2015	50.49	50.82	50.48	50.71
4201	NYSE	RPM	Wed, Feb 18, 2015	50.31	50.62	49.93	50.62
4200	NYSE	RPM	Tue, Feb 17, 2015	49.79	50.57	49.49	50.36
4199	NYSE	RPM	Fri, Feb 13, 2015	50.00	50.25	49.75	49.79
4198	NYSE	RPM	Thu, Feb 12, 2015	49.23	49.96	49.03	49.90
4197	NYSE	RPM	Wed, Feb 11, 2015	48.87	49.04	48.50	48.93
4196	NYSE	RPM	Tue, Feb 10, 2015	48.58	48.97	48.10	48.87
4195	NYSE	RPM	Mon, Feb 9, 2015	48.79	48.99	48.18	48.36
4194	NYSE	RPM	Fri, Feb 6, 2015	48.45	48.84	48.22	48.82
4193	NYSE	RPM	Thu, Feb 5, 2015	48.07	48.79	48.07	48.47
4192	NYSE	RPM	Wed, Feb 4, 2015	47.59	48.18	47.59	47.92
4191	NYSE	RPM	Tue, Feb 3, 2015	47.42	47.96	47.30	47.95
4190	NYSE	RPM	Mon, Feb 2, 2015	47.90	48.02	46.77	47.25
4189	NYSE	RPM	Fri, Jan 30, 2015	47.22	48.10	47.04	47.86
4188	NYSE	RPM	Thu, Jan 29, 2015	46.69	47.81	46.33	47.67
4187	NYSE	RPM	Wed, Jan 28, 2015	47.42	47.42	46.54	46.60
4186	NYSE	RPM	Tue, Jan 27, 2015	46.63	47.50	46.46	47.12
4185	NYSE	RPM	Mon, Jan 26, 2015	46.45	47.21	46.03	47.20
4184	NYSE	RPM	Fri, Jan 23, 2015	47.11	47.16	46.14	46.45
4183	NYSE	RPM	Thu, Jan 22, 2015	46.37	47.31	46.00	47.08
4182	NYSE	RPM	Wed, Jan 21, 2015	45.95	46.40	45.59	45.92
4181	NYSE	RPM	Tue, Jan 20, 2015	46.44	46.61	45.65	46.05
4180	NYSE	RPM	Fri, Jan 16, 2015	45.33	46.00	44.95	45.96
4179	NYSE	RPM	Thu, Jan 15, 2015	45.87	46.02	45.30	45.48
4178	NYSE	RPM	Wed, Jan 14, 2015	45.31	46.12	45.18	46.00
4177	NYSE	RPM	Tue, Jan 13, 2015	46.10	46.65	45.27	45.93
4176	NYSE	RPM	Mon, Jan 12, 2015	46.06	46.23	45.57	45.74
4175	NYSE	RPM	Fri, Jan 9, 2015	46.73	46.79	45.78	46.06
4174	NYSE	RPM	Thu, Jan 8, 2015	45.40	47.56	45.24	46.87
4173	NYSE	RPM	Wed, Jan 7, 2015	44.57	46.00	43.82	45.27
4172	NYSE	RPM	Tue, Jan 6, 2015	49.13	49.69	48.43	49.08
4171	NYSE	RPM	Mon, Jan 5, 2015	49.83	50.06	49.24	49.35
4170	NYSE	RPM	Fri, Jan 2, 2015	50.17	51.04	49.82	50.35
4169	NYSE	RPM	Wed, Dec 31, 2014	51.49	51.57	50.62	50.71
4168	NYSE	RPM	Tue, Dec 30, 2014	51.59	51.94	51.39	51.40
4167	NYSE	RPM	Mon, Dec 29, 2014	51.48	51.97	51.48	51.82
4166	NYSE	RPM	Fri, Dec 26, 2014	51.76	51.96	51.46	51.59
4165	NYSE	RPM	Wed, Dec 24, 2014	50.95	51.52	50.87	51.46
4164	NYSE	RPM	Tue, Dec 23, 2014	51.38	51.42	50.93	51.26
4163	NYSE	RPM	Mon, Dec 22, 2014	50.89	51.10	50.79	51.06
4162	NYSE	RPM	Fri, Dec 19, 2014	50.45	50.97	50.34	50.83
4161	NYSE	RPM	Thu, Dec 18, 2014	50.61	50.62	49.79	50.48
4160	NYSE	RPM	Wed, Dec 17, 2014	48.27	49.88	48.01	49.78
4159	NYSE	RPM	Tue, Dec 16, 2014	47.71	48.92	47.39	48.10
4158	NYSE	RPM	Mon, Dec 15, 2014	48.86	48.87	47.60	47.98
4157	NYSE	RPM	Fri, Dec 12, 2014	48.41	48.73	48.18	48.42
4156	NYSE	RPM	Thu, Dec 11, 2014	49.80	49.98	48.29	48.66
4155	NYSE	RPM	Wed, Dec 10, 2014	48.97	48.97	47.94	48.07
4154	NYSE	RPM	Tue, Dec 9, 2014	48.27	49.16	48.11	49.12
4153	NYSE	RPM	Mon, Dec 8, 2014	48.80	49.15	48.50	48.85
4152	NYSE	RPM	Fri, Dec 5, 2014	49.13	49.48	48.93	49.01
4151	NYSE	RPM	Thu, Dec 4, 2014	48.29	49.06	48.19	48.97
4150	NYSE	RPM	Wed, Dec 3, 2014	47.55	48.46	47.48	48.40
4149	NYSE	RPM	Tue, Dec 2, 2014	47.25	47.68	47.04	47.57
4148	NYSE	RPM	Mon, Dec 1, 2014	47.36	47.54	47.01	47.18
4147	NYSE	RPM	Fri, Nov 28, 2014	47.66	47.88	47.18	47.70
4146	NYSE	RPM	Wed, Nov 26, 2014	47.74	47.86	47.48	47.81
4145	NYSE	RPM	Tue, Nov 25, 2014	47.86	47.93	47.56	47.68
4144	NYSE	RPM	Mon, Nov 24, 2014	47.75	47.89	47.50	47.72
4143	NYSE	RPM	Fri, Nov 21, 2014	48.16	48.30	47.41	47.64
4142	NYSE	RPM	Thu, Nov 20, 2014	47.17	47.62	47.01	47.62
4141	NYSE	RPM	Wed, Nov 19, 2014	47.62	47.68	47.10	47.49
4140	NYSE	RPM	Tue, Nov 18, 2014	47.43	47.76	47.17	47.62
4139	NYSE	RPM	Mon, Nov 17, 2014	46.98	47.50	46.91	47.33
4138	NYSE	RPM	Fri, Nov 14, 2014	47.30	47.40	46.92	47.05
4137	NYSE	RPM	Thu, Nov 13, 2014	46.80	47.27	46.65	47.15
4136	NYSE	RPM	Wed, Nov 12, 2014	45.94	46.67	45.94	46.64
4135	NYSE	RPM	Tue, Nov 11, 2014	46.51	46.88	45.95	46.08
4134	NYSE	RPM	Mon, Nov 10, 2014	46.53	46.73	46.38	46.62
4133	NYSE	RPM	Fri, Nov 7, 2014	46.27	46.54	46.20	46.41
4132	NYSE	RPM	Thu, Nov 6, 2014	45.60	46.20	45.51	46.17
4131	NYSE	RPM	Wed, Nov 5, 2014	45.43	45.71	45.24	45.65
4130	NYSE	RPM	Tue, Nov 4, 2014	45.33	45.55	44.89	45.07
4129	NYSE	RPM	Mon, Nov 3, 2014	45.45	45.95	45.05	45.34
4128	NYSE	RPM	Fri, Oct 31, 2014	44.87	45.35	44.73	45.30
4127	NYSE	RPM	Thu, Oct 30, 2014	43.49	44.27	43.39	44.18
4126	NYSE	RPM	Wed, Oct 29, 2014	44.03	44.03	43.37	43.70
4125	NYSE	RPM	Tue, Oct 28, 2014	43.39	43.93	43.39	43.91
4124	NYSE	RPM	Mon, Oct 27, 2014	43.85	43.88	43.01	43.35
4123	NYSE	RPM	Fri, Oct 24, 2014	43.76	44.32	43.38	44.31
4122	NYSE	RPM	Thu, Oct 23, 2014	44.11	44.18	43.57	43.84
4121	NYSE	RPM	Wed, Oct 22, 2014	44.49	44.62	43.77	43.79
4120	NYSE	RPM	Tue, Oct 21, 2014	43.45	44.23	43.23	44.23
4119	NYSE	RPM	Mon, Oct 20, 2014	42.18	43.04	42.03	43.04
4118	NYSE	RPM	Fri, Oct 17, 2014	41.87	42.38	41.68	42.18
4117	NYSE	RPM	Thu, Oct 16, 2014	40.14	41.59	39.92	41.42
4116	NYSE	RPM	Wed, Oct 15, 2014	40.18	41.29	39.57	41.04
4115	NYSE	RPM	Tue, Oct 14, 2014	40.47	41.06	39.68	40.78
4114	NYSE	RPM	Mon, Oct 13, 2014	41.35	41.67	40.16	40.22
4113	NYSE	RPM	Fri, Oct 10, 2014	42.25	42.59	41.28	41.29
4112	NYSE	RPM	Thu, Oct 9, 2014	44.20	44.33	42.22	42.42
4111	NYSE	RPM	Wed, Oct 8, 2014	43.86	43.93	42.24	43.89
4110	NYSE	RPM	Tue, Oct 7, 2014	44.95	45.00	44.01	44.01
4109	NYSE	RPM	Mon, Oct 6, 2014	45.50	45.64	44.96	45.08
4108	NYSE	RPM	Fri, Oct 3, 2014	45.16	45.22	44.73	45.16
4107	NYSE	RPM	Thu, Oct 2, 2014	44.62	44.80	43.81	44.67
4106	NYSE	RPM	Wed, Oct 1, 2014	45.61	45.68	44.44	44.65
4105	NYSE	RPM	Tue, Sep 30, 2014	46.67	46.67	45.78	45.78
4104	NYSE	RPM	Mon, Sep 29, 2014	46.24	46.73	46.07	46.60
4103	NYSE	RPM	Fri, Sep 26, 2014	46.24	46.75	46.14	46.69
4102	NYSE	RPM	Thu, Sep 25, 2014	46.75	46.94	46.17	46.22
4101	NYSE	RPM	Wed, Sep 24, 2014	46.63	47.17	46.55	47.09
4100	NYSE	RPM	Tue, Sep 23, 2014	46.51	46.83	46.46	46.59
4099	NYSE	RPM	Mon, Sep 22, 2014	47.47	47.59	46.72	46.75
4098	NYSE	RPM	Fri, Sep 19, 2014	47.54	47.87	47.29	47.49
4097	NYSE	RPM	Thu, Sep 18, 2014	47.12	47.57	47.06	47.49
4096	NYSE	RPM	Wed, Sep 17, 2014	46.84	47.31	46.67	47.04
4095	NYSE	RPM	Tue, Sep 16, 2014	46.33	46.93	46.28	46.66
4094	NYSE	RPM	Mon, Sep 15, 2014	46.71	46.71	46.44	46.52
4093	NYSE	RPM	Fri, Sep 12, 2014	46.69	46.80	46.44	46.64
4092	NYSE	RPM	Thu, Sep 11, 2014	46.34	46.69	46.21	46.67
4091	NYSE	RPM	Wed, Sep 10, 2014	46.23	46.57	46.06	46.55
4090	NYSE	RPM	Tue, Sep 9, 2014	46.50	46.78	45.89	46.09
4089	NYSE	RPM	Mon, Sep 8, 2014	47.25	47.57	47.16	47.32
4088	NYSE	RPM	Fri, Sep 5, 2014	47.17	47.34	46.93	47.33
4087	NYSE	RPM	Thu, Sep 4, 2014	47.29	47.72	46.98	47.15
4086	NYSE	RPM	Wed, Sep 3, 2014	47.52	47.60	47.03	47.29
4085	NYSE	RPM	Tue, Sep 2, 2014	47.13	47.43	47.09	47.36
4084	NYSE	RPM	Fri, Aug 29, 2014	47.23	47.33	46.98	47.13
4083	NYSE	RPM	Thu, Aug 28, 2014	46.70	47.20	46.57	47.09
4082	NYSE	RPM	Wed, Aug 27, 2014	47.09	47.17	46.83	46.93
4081	NYSE	RPM	Tue, Aug 26, 2014	47.01	47.33	46.87	47.17
4080	NYSE	RPM	Mon, Aug 25, 2014	46.96	47.23	46.84	46.95
4079	NYSE	RPM	Fri, Aug 22, 2014	46.83	46.96	46.50	46.70
4078	NYSE	RPM	Thu, Aug 21, 2014	46.69	46.96	46.49	46.80
4077	NYSE	RPM	Wed, Aug 20, 2014	46.47	46.71	46.31	46.64
4076	NYSE	RPM	Tue, Aug 19, 2014	46.37	46.58	46.05	46.54
4075	NYSE	RPM	Mon, Aug 18, 2014	46.09	46.16	45.80	46.09
4074	NYSE	RPM	Fri, Aug 15, 2014	45.86	46.06	45.42	45.82
4073	NYSE	RPM	Thu, Aug 14, 2014	45.72	45.80	45.51	45.68
4072	NYSE	RPM	Wed, Aug 13, 2014	45.06	45.60	45.04	45.56
4071	NYSE	RPM	Tue, Aug 12, 2014	44.88	45.04	44.62	44.97
4070	NYSE	RPM	Mon, Aug 11, 2014	44.90	45.16	44.71	44.97
4069	NYSE	RPM	Fri, Aug 8, 2014	44.18	44.67	43.89	44.67
4068	NYSE	RPM	Thu, Aug 7, 2014	44.74	44.86	44.04	44.19
4067	NYSE	RPM	Wed, Aug 6, 2014	44.21	44.79	44.15	44.55
4066	NYSE	RPM	Tue, Aug 5, 2014	44.32	44.69	44.19	44.36
4065	NYSE	RPM	Mon, Aug 4, 2014	43.90	44.65	43.55	44.59
4064	NYSE	RPM	Fri, Aug 1, 2014	43.94	44.12	43.42	43.78
4063	NYSE	RPM	Thu, Jul 31, 2014	44.83	44.89	43.88	44.18
4062	NYSE	RPM	Wed, Jul 30, 2014	45.68	45.84	45.10	45.28
4061	NYSE	RPM	Tue, Jul 29, 2014	45.54	46.03	45.47	45.48
4060	NYSE	RPM	Mon, Jul 28, 2014	46.26	46.66	44.96	45.44
4059	NYSE	RPM	Fri, Jul 25, 2014	44.24	44.46	43.98	44.39
4058	NYSE	RPM	Thu, Jul 24, 2014	44.48	44.72	44.29	44.39
4057	NYSE	RPM	Wed, Jul 23, 2014	45.03	45.03	44.40	44.49
4056	NYSE	RPM	Tue, Jul 22, 2014	44.82	45.12	44.74	44.90
4055	NYSE	RPM	Mon, Jul 21, 2014	44.64	44.80	44.46	44.60
4054	NYSE	RPM	Fri, Jul 18, 2014	44.35	44.88	44.35	44.79
4053	NYSE	RPM	Thu, Jul 17, 2014	44.43	45.03	44.34	44.37
4052	NYSE	RPM	Wed, Jul 16, 2014	44.87	44.96	44.32	44.75
4051	NYSE	RPM	Tue, Jul 15, 2014	45.09	45.23	44.55	44.78
4050	NYSE	RPM	Mon, Jul 14, 2014	45.08	45.21	44.88	45.00
4049	NYSE	RPM	Fri, Jul 11, 2014	44.88	45.03	44.62	45.00
4048	NYSE	RPM	Thu, Jul 10, 2014	44.67	45.09	44.52	44.93
4047	NYSE	RPM	Wed, Jul 9, 2014	44.95	45.33	44.95	45.28
4046	NYSE	RPM	Tue, Jul 8, 2014	45.52	45.60	45.23	45.37
4045	NYSE	RPM	Mon, Jul 7, 2014	45.98	45.98	45.37	45.66
4044	NYSE	RPM	Thu, Jul 3, 2014	45.93	46.14	45.87	45.98
4043	NYSE	RPM	Wed, Jul 2, 2014	46.20	46.29	45.27	45.87
4042	NYSE	RPM	Tue, Jul 1, 2014	46.23	46.83	46.05	46.40
4041	NYSE	RPM	Mon, Jun 30, 2014	45.82	46.32	45.82	46.18
4040	NYSE	RPM	Fri, Jun 27, 2014	45.40	45.93	45.40	45.85
4039	NYSE	RPM	Thu, Jun 26, 2014	45.86	45.86	45.30	45.59
4038	NYSE	RPM	Wed, Jun 25, 2014	45.48	45.95	45.36	45.77
4037	NYSE	RPM	Tue, Jun 24, 2014	45.81	46.29	45.48	45.49
4036	NYSE	RPM	Mon, Jun 23, 2014	45.81	46.19	45.53	45.97
4035	NYSE	RPM	Fri, Jun 20, 2014	45.40	45.76	45.28	45.69
4034	NYSE	RPM	Thu, Jun 19, 2014	45.21	45.48	45.03	45.45
4033	NYSE	RPM	Wed, Jun 18, 2014	44.95	45.21	44.70	45.16
4032	NYSE	RPM	Tue, Jun 17, 2014	44.70	45.41	44.61	44.95
4031	NYSE	RPM	Mon, Jun 16, 2014	44.63	45.02	44.58	44.82
4030	NYSE	RPM	Fri, Jun 13, 2014	44.81	45.02	44.60	44.78
4029	NYSE	RPM	Thu, Jun 12, 2014	44.85	45.05	44.57	44.77
4028	NYSE	RPM	Wed, Jun 11, 2014	44.52	44.93	44.52	44.87
4027	NYSE	RPM	Tue, Jun 10, 2014	44.57	44.87	44.34	44.87
4026	NYSE	RPM	Mon, Jun 9, 2014	44.36	44.96	44.28	44.80
4025	NYSE	RPM	Fri, Jun 6, 2014	44.75	45.23	44.30	44.51
4024	NYSE	RPM	Thu, Jun 5, 2014	44.28	44.73	43.81	44.67
4023	NYSE	RPM	Wed, Jun 4, 2014	43.61	44.36	43.44	44.05
4022	NYSE	RPM	Tue, Jun 3, 2014	43.10	43.79	43.00	43.75
4021	NYSE	RPM	Mon, Jun 2, 2014	43.16	43.45	42.80	43.18
4020	NYSE	RPM	Fri, May 30, 2014	42.96	43.37	42.81	43.07
4019	NYSE	RPM	Thu, May 29, 2014	42.74	43.03	42.47	42.97
4018	NYSE	RPM	Wed, May 28, 2014	42.71	43.06	42.59	42.62
4017	NYSE	RPM	Tue, May 27, 2014	42.88	42.99	42.55	42.69
4016	NYSE	RPM	Fri, May 23, 2014	42.38	42.73	42.14	42.66
4015	NYSE	RPM	Thu, May 22, 2014	42.34	42.72	42.20	42.33
4014	NYSE	RPM	Wed, May 21, 2014	42.24	42.53	41.89	42.31
4013	NYSE	RPM	Tue, May 20, 2014	42.93	43.00	42.00	42.16
4012	NYSE	RPM	Mon, May 19, 2014	42.12	43.37	42.12	42.90
4011	NYSE	RPM	Fri, May 16, 2014	42.07	42.15	41.61	42.14
4010	NYSE	RPM	Thu, May 15, 2014	42.44	42.45	41.59	42.03
4009	NYSE	RPM	Wed, May 14, 2014	42.48	42.74	42.32	42.55
4008	NYSE	RPM	Tue, May 13, 2014	42.78	42.93	42.47	42.60
4007	NYSE	RPM	Mon, May 12, 2014	42.19	42.93	42.15	42.79
4006	NYSE	RPM	Fri, May 9, 2014	42.13	42.21	41.78	42.01
4005	NYSE	RPM	Thu, May 8, 2014	42.25	42.83	42.06	42.20
4004	NYSE	RPM	Wed, May 7, 2014	42.36	42.50	41.92	42.32
4003	NYSE	RPM	Tue, May 6, 2014	42.34	42.78	42.08	42.37
4002	NYSE	RPM	Mon, May 5, 2014	42.35	42.70	42.32	42.53
4001	NYSE	RPM	Fri, May 2, 2014	42.61	43.03	42.51	42.58
4000	NYSE	RPM	Thu, May 1, 2014	42.70	42.91	42.28	42.59
3999	NYSE	RPM	Wed, Apr 30, 2014	42.43	42.76	42.21	42.66
3998	NYSE	RPM	Tue, Apr 29, 2014	42.35	42.60	42.21	42.42
3997	NYSE	RPM	Mon, Apr 28, 2014	42.70	42.79	41.37	42.12
3996	NYSE	RPM	Fri, Apr 25, 2014	43.00	43.06	42.46	42.54
3995	NYSE	RPM	Thu, Apr 24, 2014	43.48	43.57	42.87	43.01
3994	NYSE	RPM	Wed, Apr 23, 2014	43.29	43.52	43.18	43.33
3993	NYSE	RPM	Tue, Apr 22, 2014	43.05	43.49	42.94	43.46
3992	NYSE	RPM	Mon, Apr 21, 2014	42.64	43.07	42.50	43.00
3991	NYSE	RPM	Thu, Apr 17, 2014	41.94	42.72	41.90	42.65
3990	NYSE	RPM	Wed, Apr 16, 2014	41.70	41.98	41.45	41.90
3989	NYSE	RPM	Tue, Apr 15, 2014	41.75	41.85	40.62	41.34
3988	NYSE	RPM	Mon, Apr 14, 2014	41.20	41.25	40.79	41.05
3987	NYSE	RPM	Fri, Apr 11, 2014	41.30	41.67	40.85	40.88
3986	NYSE	RPM	Thu, Apr 10, 2014	42.43	42.78	41.50	41.61
3985	NYSE	RPM	Wed, Apr 9, 2014	41.57	42.73	41.57	42.68
3984	NYSE	RPM	Tue, Apr 8, 2014	42.03	42.36	41.32	41.91
3983	NYSE	RPM	Mon, Apr 7, 2014	43.05	43.14	41.96	42.09
3982	NYSE	RPM	Fri, Apr 4, 2014	44.67	44.80	42.66	43.05
3981	NYSE	RPM	Thu, Apr 3, 2014	44.14	45.47	43.45	44.14
3980	NYSE	RPM	Wed, Apr 2, 2014	42.17	42.42	41.96	42.17
3979	NYSE	RPM	Tue, Apr 1, 2014	41.88	42.34	41.88	42.17
3978	NYSE	RPM	Mon, Mar 31, 2014	41.20	42.07	41.15	41.84
3977	NYSE	RPM	Fri, Mar 28, 2014	40.77	41.19	40.72	40.79
3976	NYSE	RPM	Thu, Mar 27, 2014	40.50	40.76	40.22	40.73
3975	NYSE	RPM	Wed, Mar 26, 2014	41.68	41.73	40.52	40.55
3974	NYSE	RPM	Tue, Mar 25, 2014	41.47	41.79	41.30	41.34
3973	NYSE	RPM	Mon, Mar 24, 2014	42.26	42.47	41.27	41.30
3972	NYSE	RPM	Fri, Mar 21, 2014	42.21	42.42	42.04	42.09
3971	NYSE	RPM	Thu, Mar 20, 2014	42.38	42.65	42.03	42.04
3970	NYSE	RPM	Wed, Mar 19, 2014	42.88	43.02	42.47	42.76
3969	NYSE	RPM	Tue, Mar 18, 2014	42.36	42.85	42.21	42.71
3968	NYSE	RPM	Mon, Mar 17, 2014	42.15	42.53	42.14	42.32
3967	NYSE	RPM	Fri, Mar 14, 2014	41.81	42.01	41.71	41.85
3966	NYSE	RPM	Thu, Mar 13, 2014	42.67	42.89	41.91	41.93
3965	NYSE	RPM	Wed, Mar 12, 2014	42.52	42.72	42.05	42.58
3964	NYSE	RPM	Tue, Mar 11, 2014	42.99	43.20	42.66	42.79
3963	NYSE	RPM	Mon, Mar 10, 2014	43.05	43.20	42.80	43.04
3962	NYSE	RPM	Fri, Mar 7, 2014	42.83	43.34	42.65	43.13
3961	NYSE	RPM	Thu, Mar 6, 2014	42.86	43.04	42.60	42.66
3960	NYSE	RPM	Wed, Mar 5, 2014	42.85	42.87	42.59	42.78
3959	NYSE	RPM	Tue, Mar 4, 2014	42.68	43.04	42.59	42.79
3958	NYSE	RPM	Mon, Mar 3, 2014	42.25	42.47	41.94	42.25
3957	NYSE	RPM	Fri, Feb 28, 2014	41.60	42.19	41.43	41.86
3956	NYSE	RPM	Thu, Feb 27, 2014	41.09	41.64	40.99	41.57
3955	NYSE	RPM	Wed, Feb 26, 2014	40.78	41.38	40.68	41.12
3954	NYSE	RPM	Tue, Feb 25, 2014	40.21	40.78	40.02	40.65
3953	NYSE	RPM	Mon, Feb 24, 2014	40.15	40.68	40.08	40.10
3952	NYSE	RPM	Fri, Feb 21, 2014	40.48	40.55	40.23	40.24
3951	NYSE	RPM	Thu, Feb 20, 2014	39.94	40.53	39.66	40.38
3950	NYSE	RPM	Wed, Feb 19, 2014	40.15	40.40	39.93	39.95
3949	NYSE	RPM	Tue, Feb 18, 2014	39.91	40.31	39.81	40.25
3948	NYSE	RPM	Fri, Feb 14, 2014	39.71	39.83	39.50	39.80
3947	NYSE	RPM	Thu, Feb 13, 2014	39.12	39.75	38.94	39.67
3946	NYSE	RPM	Wed, Feb 12, 2014	39.40	39.64	39.19	39.35
3945	NYSE	RPM	Tue, Feb 11, 2014	39.17	39.41	38.97	39.29
3944	NYSE	RPM	Mon, Feb 10, 2014	38.90	39.17	38.75	39.10
3943	NYSE	RPM	Fri, Feb 7, 2014	38.78	39.02	38.57	38.99
3942	NYSE	RPM	Thu, Feb 6, 2014	38.14	38.56	37.98	38.54
3941	NYSE	RPM	Wed, Feb 5, 2014	38.00	38.41	37.63	38.03
3940	NYSE	RPM	Tue, Feb 4, 2014	37.89	38.25	37.57	38.00
3939	NYSE	RPM	Mon, Feb 3, 2014	39.69	39.82	37.73	37.80
3938	NYSE	RPM	Fri, Jan 31, 2014	39.58	40.04	39.34	39.67
3937	NYSE	RPM	Thu, Jan 30, 2014	40.15	40.31	39.78	40.02
3936	NYSE	RPM	Wed, Jan 29, 2014	40.00	40.34	39.69	39.86
3935	NYSE	RPM	Tue, Jan 28, 2014	40.27	40.41	39.97	40.29
3934	NYSE	RPM	Mon, Jan 27, 2014	40.54	40.70	39.92	40.29
3933	NYSE	RPM	Fri, Jan 24, 2014	41.32	41.33	40.55	40.57
3932	NYSE	RPM	Thu, Jan 23, 2014	42.06	42.13	41.40	41.54
3931	NYSE	RPM	Wed, Jan 22, 2014	42.47	42.56	41.99	42.09
3930	NYSE	RPM	Tue, Jan 21, 2014	43.15	43.20	42.22	42.46
3929	NYSE	RPM	Fri, Jan 17, 2014	43.24	43.29	42.75	42.83
3928	NYSE	RPM	Thu, Jan 16, 2014	43.17	43.35	43.05	43.17
3927	NYSE	RPM	Wed, Jan 15, 2014	43.25	43.35	42.97	43.35
3926	NYSE	RPM	Tue, Jan 14, 2014	42.88	43.15	42.38	43.11
3925	NYSE	RPM	Mon, Jan 13, 2014	43.23	43.29	42.54	42.62
3924	NYSE	RPM	Fri, Jan 10, 2014	42.56	43.86	42.48	43.09
3923	NYSE	RPM	Thu, Jan 9, 2014	42.42	42.63	41.97	42.28
3922	NYSE	RPM	Wed, Jan 8, 2014	41.89	43.00	41.39	42.66
3921	NYSE	RPM	Tue, Jan 7, 2014	41.37	41.47	40.77	41.47
3920	NYSE	RPM	Mon, Jan 6, 2014	41.56	41.65	41.06	41.35
3919	NYSE	RPM	Fri, Jan 3, 2014	41.19	41.54	41.07	41.48
3918	NYSE	RPM	Thu, Jan 2, 2014	41.28	41.53	40.91	41.10
3917	NYSE	RPM	Tue, Dec 31, 2013	41.16	41.63	41.12	41.51
3916	NYSE	RPM	Mon, Dec 30, 2013	41.12	41.29	41.03	41.14
3915	NYSE	RPM	Fri, Dec 27, 2013	41.19	41.33	41.00	41.12
3914	NYSE	RPM	Thu, Dec 26, 2013	41.33	41.55	41.08	41.15
3913	NYSE	RPM	Tue, Dec 24, 2013	40.83	41.32	40.77	41.29
3912	NYSE	RPM	Mon, Dec 23, 2013	40.94	41.10	40.60	40.91
3911	NYSE	RPM	Fri, Dec 20, 2013	40.22	40.75	40.21	40.64
3910	NYSE	RPM	Thu, Dec 19, 2013	40.24	40.44	40.04	40.23
3909	NYSE	RPM	Wed, Dec 18, 2013	39.89	40.40	39.57	40.37
3908	NYSE	RPM	Tue, Dec 17, 2013	39.60	39.95	39.42	39.87
3907	NYSE	RPM	Mon, Dec 16, 2013	39.75	40.02	39.44	39.74
3906	NYSE	RPM	Fri, Dec 13, 2013	39.53	39.68	39.32	39.64
3905	NYSE	RPM	Thu, Dec 12, 2013	39.45	39.72	39.38	39.49
3904	NYSE	RPM	Wed, Dec 11, 2013	40.16	40.18	39.40	39.57
3903	NYSE	RPM	Tue, Dec 10, 2013	39.85	40.21	39.73	40.15
3902	NYSE	RPM	Mon, Dec 9, 2013	39.95	40.16	39.86	39.99
3901	NYSE	RPM	Fri, Dec 6, 2013	39.78	40.14	39.73	39.94
3900	NYSE	RPM	Thu, Dec 5, 2013	39.03	39.49	39.03	39.49
3899	NYSE	RPM	Wed, Dec 4, 2013	38.84	39.72	38.78	39.20
3898	NYSE	RPM	Tue, Dec 3, 2013	39.12	39.33	38.34	38.64
3897	NYSE	RPM	Mon, Dec 2, 2013	39.58	39.95	39.29	39.36
3896	NYSE	RPM	Fri, Nov 29, 2013	39.74	39.85	39.56	39.60
3895	NYSE	RPM	Wed, Nov 27, 2013	39.93	39.93	39.42	39.54
3894	NYSE	RPM	Tue, Nov 26, 2013	39.77	39.91	39.54	39.86
3893	NYSE	RPM	Mon, Nov 25, 2013	40.19	40.25	39.67	39.85
3892	NYSE	RPM	Fri, Nov 22, 2013	39.92	40.22	39.80	40.17
3891	NYSE	RPM	Thu, Nov 21, 2013	39.66	39.97	39.51	39.96
3890	NYSE	RPM	Wed, Nov 20, 2013	39.65	39.82	39.25	39.44
3889	NYSE	RPM	Tue, Nov 19, 2013	39.58	39.82	39.36	39.65
3888	NYSE	RPM	Mon, Nov 18, 2013	39.93	39.93	39.47	39.64
3887	NYSE	RPM	Fri, Nov 15, 2013	39.86	39.99	39.51	39.93
3886	NYSE	RPM	Thu, Nov 14, 2013	39.63	39.86	39.49	39.79
3885	NYSE	RPM	Wed, Nov 13, 2013	38.85	39.68	38.82	39.67
3884	NYSE	RPM	Tue, Nov 12, 2013	38.86	39.25	38.57	39.20
3883	NYSE	RPM	Mon, Nov 11, 2013	38.60	38.82	38.56	38.79
3882	NYSE	RPM	Fri, Nov 8, 2013	37.87	38.56	37.79	38.56
3881	NYSE	RPM	Thu, Nov 7, 2013	38.81	38.90	37.79	37.85
3880	NYSE	RPM	Wed, Nov 6, 2013	38.70	38.93	38.57	38.73
3879	NYSE	RPM	Tue, Nov 5, 2013	38.70	38.80	38.21	38.43
3878	NYSE	RPM	Mon, Nov 4, 2013	38.48	38.98	38.37	38.94
3877	NYSE	RPM	Fri, Nov 1, 2013	38.73	38.77	38.25	38.49
3876	NYSE	RPM	Thu, Oct 31, 2013	38.64	39.19	38.41	38.72
3875	NYSE	RPM	Wed, Oct 30, 2013	38.42	38.73	38.19	38.53
3874	NYSE	RPM	Tue, Oct 29, 2013	38.30	38.44	38.02	38.44
3873	NYSE	RPM	Mon, Oct 28, 2013	38.36	38.44	37.94	38.15
3872	NYSE	RPM	Fri, Oct 25, 2013	38.33	38.36	37.83	38.30
3871	NYSE	RPM	Thu, Oct 24, 2013	38.38	38.53	38.10	38.21
3870	NYSE	RPM	Wed, Oct 23, 2013	38.05	38.32	38.00	38.24
3869	NYSE	RPM	Tue, Oct 22, 2013	37.94	38.32	37.74	38.26
3868	NYSE	RPM	Mon, Oct 21, 2013	37.61	37.73	37.22	37.72
3867	NYSE	RPM	Fri, Oct 18, 2013	37.55	37.83	37.40	37.54
3866	NYSE	RPM	Thu, Oct 17, 2013	36.63	37.35	36.63	37.29
3865	NYSE	RPM	Wed, Oct 16, 2013	37.25	37.31	36.87	36.97
3864	NYSE	RPM	Tue, Oct 15, 2013	37.00	37.21	36.74	36.87
3863	NYSE	RPM	Mon, Oct 14, 2013	36.99	37.35	36.79	37.25
3862	NYSE	RPM	Fri, Oct 11, 2013	37.06	37.25	36.75	37.21
3861	NYSE	RPM	Thu, Oct 10, 2013	37.02	37.11	36.49	37.06
3860	NYSE	RPM	Wed, Oct 9, 2013	37.02	37.43	35.87	36.63
3859	NYSE	RPM	Tue, Oct 8, 2013	36.59	36.68	35.64	35.72
3858	NYSE	RPM	Mon, Oct 7, 2013	37.09	37.27	36.50	36.72
3857	NYSE	RPM	Fri, Oct 4, 2013	36.80	37.57	36.72	37.39
3856	NYSE	RPM	Thu, Oct 3, 2013	36.76	36.96	36.33	36.72
3855	NYSE	RPM	Wed, Oct 2, 2013	36.76	37.06	36.31	36.96
3854	NYSE	RPM	Tue, Oct 1, 2013	36.26	37.00	36.26	36.78
3853	NYSE	RPM	Mon, Sep 30, 2013	35.69	36.38	35.51	36.20
3852	NYSE	RPM	Fri, Sep 27, 2013	36.29	36.39	36.03	36.03
3851	NYSE	RPM	Thu, Sep 26, 2013	36.20	36.70	36.20	36.46
3850	NYSE	RPM	Wed, Sep 25, 2013	35.83	36.35	35.66	36.21
3849	NYSE	RPM	Tue, Sep 24, 2013	35.87	36.26	35.59	35.77
3848	NYSE	RPM	Mon, Sep 23, 2013	35.91	36.05	35.67	35.68
3847	NYSE	RPM	Fri, Sep 20, 2013	36.48	36.70	35.87	36.05
3846	NYSE	RPM	Thu, Sep 19, 2013	36.34	36.66	36.33	36.38
3845	NYSE	RPM	Wed, Sep 18, 2013	35.78	36.44	35.76	36.38
3844	NYSE	RPM	Tue, Sep 17, 2013	35.70	36.01	35.70	35.85
3843	NYSE	RPM	Mon, Sep 16, 2013	35.94	35.99	35.58	35.76
3842	NYSE	RPM	Fri, Sep 13, 2013	35.63	35.63	35.13	35.25
3841	NYSE	RPM	Thu, Sep 12, 2013	35.53	35.72	35.28	35.50
3840	NYSE	RPM	Wed, Sep 11, 2013	35.52	35.70	35.36	35.58
3839	NYSE	RPM	Tue, Sep 10, 2013	35.18	35.66	35.16	35.65
3838	NYSE	RPM	Mon, Sep 9, 2013	34.65	35.01	34.44	34.99
3837	NYSE	RPM	Fri, Sep 6, 2013	34.57	34.76	34.05	34.50
3836	NYSE	RPM	Thu, Sep 5, 2013	34.39	34.64	34.38	34.50
3835	NYSE	RPM	Wed, Sep 4, 2013	33.95	34.50	33.72	34.40
3834	NYSE	RPM	Tue, Sep 3, 2013	34.54	34.87	33.37	33.84
3833	NYSE	RPM	Fri, Aug 30, 2013	34.70	34.87	33.94	33.98
3832	NYSE	RPM	Thu, Aug 29, 2013	34.51	34.92	34.43	34.69
3831	NYSE	RPM	Wed, Aug 28, 2013	34.43	34.75	34.35	34.51
3830	NYSE	RPM	Tue, Aug 27, 2013	34.88	34.97	34.36	34.36
3829	NYSE	RPM	Mon, Aug 26, 2013	35.13	35.47	35.11	35.21
3828	NYSE	RPM	Fri, Aug 23, 2013	35.05	35.19	34.74	35.11
3827	NYSE	RPM	Thu, Aug 22, 2013	34.71	35.12	34.64	35.06
3826	NYSE	RPM	Wed, Aug 21, 2013	34.83	35.05	34.55	34.58
3825	NYSE	RPM	Tue, Aug 20, 2013	34.71	35.05	34.64	34.86
3824	NYSE	RPM	Mon, Aug 19, 2013	34.71	35.08	34.65	34.79
3823	NYSE	RPM	Fri, Aug 16, 2013	34.88	35.15	34.72	34.83
3822	NYSE	RPM	Thu, Aug 15, 2013	35.29	35.29	34.81	35.03
3821	NYSE	RPM	Wed, Aug 14, 2013	35.97	36.09	35.58	35.65
3820	NYSE	RPM	Tue, Aug 13, 2013	35.96	36.25	35.79	35.96
3819	NYSE	RPM	Mon, Aug 12, 2013	35.77	36.13	35.65	36.00
3818	NYSE	RPM	Fri, Aug 9, 2013	35.35	36.00	35.31	35.90
3817	NYSE	RPM	Thu, Aug 8, 2013	35.25	35.64	35.25	35.48
3816	NYSE	RPM	Wed, Aug 7, 2013	35.12	35.36	35.02	35.12
3815	NYSE	RPM	Tue, Aug 6, 2013	35.49	35.59	35.19	35.36
3814	NYSE	RPM	Mon, Aug 5, 2013	35.53	35.73	35.42	35.55
3813	NYSE	RPM	Fri, Aug 2, 2013	35.79	35.92	35.59	35.65
3812	NYSE	RPM	Thu, Aug 1, 2013	35.58	36.39	35.25	35.94
3811	NYSE	RPM	Wed, Jul 31, 2013	35.36	35.50	35.03	35.24
3810	NYSE	RPM	Tue, Jul 30, 2013	34.84	35.12	34.75	35.11
3809	NYSE	RPM	Mon, Jul 29, 2013	34.69	34.83	34.46	34.80
3808	NYSE	RPM	Fri, Jul 26, 2013	35.10	35.23	34.69	34.76
3807	NYSE	RPM	Thu, Jul 25, 2013	35.12	35.52	35.12	35.27
3806	NYSE	RPM	Wed, Jul 24, 2013	35.34	35.46	34.96	35.28
3805	NYSE	RPM	Tue, Jul 23, 2013	34.94	35.37	34.83	35.37
3804	NYSE	RPM	Mon, Jul 22, 2013	34.28	35.43	34.28	34.75
3803	NYSE	RPM	Fri, Jul 19, 2013	33.83	34.17	33.61	34.12
3802	NYSE	RPM	Thu, Jul 18, 2013	33.58	33.94	33.50	33.80
3801	NYSE	RPM	Wed, Jul 17, 2013	33.65	33.72	33.46	33.60
3800	NYSE	RPM	Tue, Jul 16, 2013	33.73	33.83	33.30	33.44
3799	NYSE	RPM	Mon, Jul 15, 2013	33.94	34.12	33.56	33.62
3798	NYSE	RPM	Fri, Jul 12, 2013	33.81	34.07	33.57	33.92
3797	NYSE	RPM	Thu, Jul 11, 2013	33.78	34.00	33.66	33.75
3796	NYSE	RPM	Wed, Jul 10, 2013	33.00	33.44	31.93	33.29
3795	NYSE	RPM	Tue, Jul 9, 2013	33.17	33.61	33.17	33.41
3794	NYSE	RPM	Mon, Jul 8, 2013	33.00	33.09	32.82	32.92
3793	NYSE	RPM	Fri, Jul 5, 2013	32.59	33.00	32.46	32.75
3792	NYSE	RPM	Wed, Jul 3, 2013	32.22	32.34	32.02	32.22
3791	NYSE	RPM	Tue, Jul 2, 2013	32.37	32.64	32.02	32.34
3790	NYSE	RPM	Mon, Jul 1, 2013	32.00	32.66	32.00	32.30
3789	NYSE	RPM	Fri, Jun 28, 2013	32.05	32.22	31.77	31.94
3788	NYSE	RPM	Thu, Jun 27, 2013	32.08	32.28	31.92	32.12
3787	NYSE	RPM	Wed, Jun 26, 2013	32.12	32.22	31.69	31.83
3786	NYSE	RPM	Tue, Jun 25, 2013	31.47	31.82	31.16	31.78
3785	NYSE	RPM	Mon, Jun 24, 2013	31.01	31.43	30.85	31.20
3784	NYSE	RPM	Fri, Jun 21, 2013	31.58	31.83	31.32	31.34
3783	NYSE	RPM	Thu, Jun 20, 2013	32.01	32.21	31.46	31.51
3782	NYSE	RPM	Wed, Jun 19, 2013	32.95	32.96	32.49	32.50
3781	NYSE	RPM	Tue, Jun 18, 2013	32.72	33.05	32.68	33.01
3780	NYSE	RPM	Mon, Jun 17, 2013	32.75	32.75	32.48	32.68
3779	NYSE	RPM	Fri, Jun 14, 2013	32.68	32.68	32.29	32.45
3778	NYSE	RPM	Thu, Jun 13, 2013	31.94	32.78	31.86	32.72
3777	NYSE	RPM	Wed, Jun 12, 2013	32.38	32.43	31.89	32.05
3776	NYSE	RPM	Tue, Jun 11, 2013	32.13	32.52	31.85	32.15
3775	NYSE	RPM	Mon, Jun 10, 2013	32.78	32.87	32.41	32.62
3774	NYSE	RPM	Fri, Jun 7, 2013	32.48	32.75	32.24	32.64
3773	NYSE	RPM	Thu, Jun 6, 2013	31.94	32.34	31.78	32.34
3772	NYSE	RPM	Wed, Jun 5, 2013	32.61	32.64	31.96	31.97
3771	NYSE	RPM	Tue, Jun 4, 2013	32.94	33.27	32.62	32.67
3770	NYSE	RPM	Mon, Jun 3, 2013	33.14	33.32	32.76	33.03
3769	NYSE	RPM	Fri, May 31, 2013	33.49	33.71	33.11	33.13
3768	NYSE	RPM	Thu, May 30, 2013	33.34	33.49	33.16	33.42
3767	NYSE	RPM	Wed, May 29, 2013	33.44	33.52	32.96	33.26
3766	NYSE	RPM	Tue, May 28, 2013	33.51	33.89	33.48	33.67
3765	NYSE	RPM	Fri, May 24, 2013	32.89	33.17	32.68	33.10
3764	NYSE	RPM	Thu, May 23, 2013	32.42	33.11	32.30	33.08
3763	NYSE	RPM	Wed, May 22, 2013	33.53	33.75	32.69	32.73
3762	NYSE	RPM	Tue, May 21, 2013	33.01	33.82	30.53	33.51
3761	NYSE	RPM	Mon, May 20, 2013	33.84	33.96	33.46	33.51
3760	NYSE	RPM	Fri, May 17, 2013	33.53	33.89	33.48	33.85
3759	NYSE	RPM	Thu, May 16, 2013	34.02	34.07	33.28	33.39
3758	NYSE	RPM	Wed, May 15, 2013	33.94	34.16	33.71	34.03
3757	NYSE	RPM	Tue, May 14, 2013	33.31	33.99	33.26	33.96
3756	NYSE	RPM	Mon, May 13, 2013	33.55	33.64	33.27	33.34
3755	NYSE	RPM	Fri, May 10, 2013	33.61	33.79	33.44	33.52
3754	NYSE	RPM	Thu, May 9, 2013	33.48	33.67	33.40	33.59
3753	NYSE	RPM	Wed, May 8, 2013	33.30	33.54	33.17	33.50
3752	NYSE	RPM	Tue, May 7, 2013	33.10	33.35	33.00	33.32
3751	NYSE	RPM	Mon, May 6, 2013	32.92	33.09	32.81	32.99
3750	NYSE	RPM	Fri, May 3, 2013	32.51	33.03	32.47	32.86
3749	NYSE	RPM	Thu, May 2, 2013	31.86	32.35	31.74	32.21
3748	NYSE	RPM	Wed, May 1, 2013	32.26	32.36	31.66	31.72
3747	NYSE	RPM	Tue, Apr 30, 2013	31.88	32.40	31.74	32.40
3746	NYSE	RPM	Mon, Apr 29, 2013	31.77	31.88	31.48	31.87
3745	NYSE	RPM	Fri, Apr 26, 2013	31.79	31.81	31.50	31.69
3744	NYSE	RPM	Thu, Apr 25, 2013	31.48	31.94	31.38	31.78
3743	NYSE	RPM	Wed, Apr 24, 2013	31.12	31.39	30.97	31.33
3742	NYSE	RPM	Tue, Apr 23, 2013	30.85	31.04	30.48	31.04
3741	NYSE	RPM	Mon, Apr 22, 2013	30.86	30.95	30.24	30.83
3740	NYSE	RPM	Fri, Apr 19, 2013	30.61	30.83	30.35	30.76
3739	NYSE	RPM	Thu, Apr 18, 2013	30.08	30.38	30.05	30.35
3738	NYSE	RPM	Wed, Apr 17, 2013	30.07	30.20	29.65	29.96
3737	NYSE	RPM	Tue, Apr 16, 2013	29.83	30.24	29.80	30.24
3736	NYSE	RPM	Mon, Apr 15, 2013	30.67	30.67	29.49	29.51
3735	NYSE	RPM	Fri, Apr 12, 2013	30.72	30.81	30.56	30.68
3734	NYSE	RPM	Thu, Apr 11, 2013	30.92	31.11	30.76	30.89
3733	NYSE	RPM	Wed, Apr 10, 2013	30.27	30.97	30.10	30.90
3732	NYSE	RPM	Tue, Apr 9, 2013	30.46	30.55	30.02	30.35
3731	NYSE	RPM	Mon, Apr 8, 2013	30.16	30.37	29.78	30.34
3730	NYSE	RPM	Fri, Apr 5, 2013	29.98	30.30	29.73	30.09
3729	NYSE	RPM	Thu, Apr 4, 2013	30.72	30.98	30.10	30.34
3728	NYSE	RPM	Wed, Apr 3, 2013	31.37	31.39	30.56	30.76
3727	NYSE	RPM	Tue, Apr 2, 2013	31.36	31.47	31.16	31.34
3726	NYSE	RPM	Mon, Apr 1, 2013	31.49	31.49	31.10	31.19
3725	NYSE	RPM	Thu, Mar 28, 2013	31.32	31.61	31.12	31.58
3724	NYSE	RPM	Wed, Mar 27, 2013	31.16	31.29	30.80	31.26
3723	NYSE	RPM	Tue, Mar 26, 2013	31.49	31.61	31.05	31.24
3722	NYSE	RPM	Mon, Mar 25, 2013	31.77	31.86	31.14	31.24
3721	NYSE	RPM	Fri, Mar 22, 2013	31.93	32.00	31.41	31.58
3720	NYSE	RPM	Thu, Mar 21, 2013	32.16	32.35	31.55	31.71
3719	NYSE	RPM	Wed, Mar 20, 2013	31.95	32.32	31.66	32.22
3718	NYSE	RPM	Tue, Mar 19, 2013	32.00	32.04	31.42	31.80
3717	NYSE	RPM	Mon, Mar 18, 2013	31.64	32.15	31.55	31.94
3716	NYSE	RPM	Fri, Mar 15, 2013	31.97	32.11	31.54	31.96
3715	NYSE	RPM	Thu, Mar 14, 2013	31.58	31.99	31.50	31.96
3714	NYSE	RPM	Wed, Mar 13, 2013	31.33	31.58	31.18	31.49
3713	NYSE	RPM	Tue, Mar 12, 2013	31.27	31.49	31.15	31.31
3712	NYSE	RPM	Mon, Mar 11, 2013	30.94	31.27	30.85	31.26
3711	NYSE	RPM	Fri, Mar 8, 2013	30.69	30.98	30.52	30.98
3710	NYSE	RPM	Thu, Mar 7, 2013	30.53	30.74	30.47	30.54
3709	NYSE	RPM	Wed, Mar 6, 2013	30.60	30.74	30.47	30.56
3708	NYSE	RPM	Tue, Mar 5, 2013	30.51	30.58	30.40	30.49
3707	NYSE	RPM	Mon, Mar 4, 2013	30.24	30.42	29.91	30.32
3706	NYSE	RPM	Fri, Mar 1, 2013	30.30	30.43	30.00	30.26
3705	NYSE	RPM	Thu, Feb 28, 2013	30.57	30.75	30.40	30.41
3704	NYSE	RPM	Wed, Feb 27, 2013	30.05	30.80	30.05	30.54
3703	NYSE	RPM	Tue, Feb 26, 2013	29.98	30.23	29.79	29.99
3702	NYSE	RPM	Mon, Feb 25, 2013	30.27	30.33	29.70	29.71
3701	NYSE	RPM	Fri, Feb 22, 2013	29.51	30.12	29.45	30.12
3700	NYSE	RPM	Thu, Feb 21, 2013	29.86	29.86	29.11	29.50
3699	NYSE	RPM	Wed, Feb 20, 2013	31.27	31.36	29.93	29.96
3698	NYSE	RPM	Tue, Feb 19, 2013	31.89	31.89	31.03	31.30
3697	NYSE	RPM	Fri, Feb 15, 2013	31.86	31.97	31.69	31.81
3696	NYSE	RPM	Thu, Feb 14, 2013	31.75	31.91	31.60	31.90
3695	NYSE	RPM	Wed, Feb 13, 2013	31.49	31.90	31.49	31.89
3694	NYSE	RPM	Tue, Feb 12, 2013	31.56	31.56	31.15	31.50
3693	NYSE	RPM	Mon, Feb 11, 2013	31.58	31.72	31.39	31.71
3692	NYSE	RPM	Fri, Feb 8, 2013	31.47	31.83	31.47	31.72
3691	NYSE	RPM	Thu, Feb 7, 2013	31.43	31.58	31.06	31.48
3690	NYSE	RPM	Wed, Feb 6, 2013	31.62	31.77	31.41	31.44
3689	NYSE	RPM	Tue, Feb 5, 2013	31.61	31.81	31.56	31.76
3688	NYSE	RPM	Mon, Feb 4, 2013	31.53	31.78	31.20	31.41
3687	NYSE	RPM	Fri, Feb 1, 2013	31.35	31.78	31.29	31.73
3686	NYSE	RPM	Thu, Jan 31, 2013	30.80	31.39	30.80	31.21
3685	NYSE	RPM	Wed, Jan 30, 2013	31.03	31.15	30.72	30.93
3684	NYSE	RPM	Tue, Jan 29, 2013	31.34	31.50	30.96	31.18
3683	NYSE	RPM	Mon, Jan 28, 2013	31.63	31.63	31.18	31.45
3682	NYSE	RPM	Fri, Jan 25, 2013	31.71	31.76	31.43	31.65
3681	NYSE	RPM	Thu, Jan 24, 2013	31.59	31.88	31.48	31.62
3680	NYSE	RPM	Wed, Jan 23, 2013	31.66	31.83	31.41	31.52
3679	NYSE	RPM	Tue, Jan 22, 2013	31.95	31.99	31.53	31.65
3678	NYSE	RPM	Fri, Jan 18, 2013	31.54	31.98	31.32	31.96
3677	NYSE	RPM	Thu, Jan 17, 2013	31.23	31.53	31.00	31.48
3676	NYSE	RPM	Wed, Jan 16, 2013	31.33	31.40	30.66	31.04
3675	NYSE	RPM	Tue, Jan 15, 2013	31.54	31.85	31.29	31.42
3674	NYSE	RPM	Mon, Jan 14, 2013	30.93	31.43	30.87	31.35
3673	NYSE	RPM	Fri, Jan 11, 2013	30.76	31.02	30.57	30.92
3672	NYSE	RPM	Thu, Jan 10, 2013	31.11	31.11	30.31	30.86
3671	NYSE	RPM	Wed, Jan 9, 2013	30.24	31.00	30.06	30.92
3670	NYSE	RPM	Tue, Jan 8, 2013	30.01	30.35	29.20	30.09
3669	NYSE	RPM	Mon, Jan 7, 2013	30.34	30.61	30.15	30.57
3668	NYSE	RPM	Fri, Jan 4, 2013	30.47	30.61	30.29	30.50
3667	NYSE	RPM	Thu, Jan 3, 2013	30.23	30.59	30.20	30.35
3666	NYSE	RPM	Wed, Jan 2, 2013	30.08	30.28	29.76	30.21
3665	NYSE	RPM	Mon, Dec 31, 2012	28.86	29.51	28.86	29.36
3664	NYSE	RPM	Fri, Dec 28, 2012	28.80	29.17	28.69	28.97
3663	NYSE	RPM	Thu, Dec 27, 2012	29.29	29.42	28.57	28.96
3662	NYSE	RPM	Wed, Dec 26, 2012	29.30	29.55	29.13	29.25
3661	NYSE	RPM	Mon, Dec 24, 2012	29.29	29.46	29.15	29.25
3660	NYSE	RPM	Fri, Dec 21, 2012	29.11	29.45	29.11	29.30
3659	NYSE	RPM	Thu, Dec 20, 2012	29.38	29.53	29.27	29.44
3658	NYSE	RPM	Wed, Dec 19, 2012	29.53	29.60	29.23	29.25
3657	NYSE	RPM	Tue, Dec 18, 2012	29.13	29.58	29.08	29.53
3656	NYSE	RPM	Mon, Dec 17, 2012	28.62	29.09	28.62	29.08
3655	NYSE	RPM	Fri, Dec 14, 2012	28.39	28.84	28.32	28.80
3654	NYSE	RPM	Thu, Dec 13, 2012	28.66	28.66	28.17	28.40
3653	NYSE	RPM	Wed, Dec 12, 2012	29.04	29.12	28.72	28.79
3652	NYSE	RPM	Tue, Dec 11, 2012	29.07	29.15	28.76	28.97
3651	NYSE	RPM	Mon, Dec 10, 2012	28.48	29.00	28.33	28.99
3650	NYSE	RPM	Fri, Dec 7, 2012	28.84	28.91	28.37	28.50
3649	NYSE	RPM	Thu, Dec 6, 2012	28.47	28.82	28.32	28.82
3648	NYSE	RPM	Wed, Dec 5, 2012	28.73	29.00	28.41	28.50
3647	NYSE	RPM	Tue, Dec 4, 2012	28.69	28.95	28.52	28.71
3646	NYSE	RPM	Mon, Dec 3, 2012	28.92	29.14	28.58	28.73
3645	NYSE	RPM	Fri, Nov 30, 2012	28.77	29.04	28.72	29.01
3644	NYSE	RPM	Thu, Nov 29, 2012	28.23	28.85	28.06	28.76
3643	NYSE	RPM	Wed, Nov 28, 2012	27.63	27.98	27.39	27.98
3642	NYSE	RPM	Tue, Nov 27, 2012	27.84	28.00	27.71	27.72
3641	NYSE	RPM	Mon, Nov 26, 2012	27.40	27.98	27.32	27.98
3640	NYSE	RPM	Fri, Nov 23, 2012	27.46	27.64	27.31	27.48
3639	NYSE	RPM	Wed, Nov 21, 2012	27.10	27.41	27.05	27.36
3638	NYSE	RPM	Tue, Nov 20, 2012	26.72	27.09	26.52	27.06
3637	NYSE	RPM	Mon, Nov 19, 2012	26.16	26.79	26.12	26.78
3636	NYSE	RPM	Fri, Nov 16, 2012	25.75	25.92	25.53	25.91
3635	NYSE	RPM	Thu, Nov 15, 2012	26.31	26.35	25.65	25.78
3634	NYSE	RPM	Wed, Nov 14, 2012	26.84	26.95	26.11	26.28
3633	NYSE	RPM	Tue, Nov 13, 2012	26.78	27.15	26.72	26.81
3632	NYSE	RPM	Mon, Nov 12, 2012	27.00	27.14	26.80	27.04
3631	NYSE	RPM	Fri, Nov 9, 2012	26.71	27.24	26.57	26.90
3630	NYSE	RPM	Thu, Nov 8, 2012	27.13	27.29	26.80	26.87
3629	NYSE	RPM	Wed, Nov 7, 2012	27.24	27.28	26.71	27.10
3628	NYSE	RPM	Tue, Nov 6, 2012	27.49	27.80	27.40	27.60
3627	NYSE	RPM	Mon, Nov 5, 2012	27.26	27.49	27.13	27.45
3626	NYSE	RPM	Fri, Nov 2, 2012	27.50	27.55	27.21	27.28
3625	NYSE	RPM	Thu, Nov 1, 2012	26.70	27.63	26.70	27.42
3624	NYSE	RPM	Wed, Oct 31, 2012	26.58	26.79	26.38	26.66
3623	NYSE	RPM	Fri, Oct 26, 2012	26.39	26.59	26.18	26.50
3622	NYSE	RPM	Thu, Oct 25, 2012	26.64	26.88	26.17	26.29
3621	NYSE	RPM	Wed, Oct 24, 2012	26.72	26.92	26.49	26.53
3620	NYSE	RPM	Tue, Oct 23, 2012	26.58	26.69	26.34	26.57
3619	NYSE	RPM	Mon, Oct 22, 2012	26.83	27.06	26.67	26.87
3618	NYSE	RPM	Fri, Oct 19, 2012	27.37	27.44	26.70	27.00
3617	NYSE	RPM	Thu, Oct 18, 2012	27.47	27.69	27.28	27.47
3616	NYSE	RPM	Wed, Oct 17, 2012	27.40	27.71	27.29	27.55
3615	NYSE	RPM	Tue, Oct 16, 2012	26.78	27.45	26.70	27.36
3614	NYSE	RPM	Mon, Oct 15, 2012	26.09	26.70	26.07	26.65
3613	NYSE	RPM	Fri, Oct 12, 2012	26.18	26.36	25.89	26.16
3612	NYSE	RPM	Thu, Oct 11, 2012	26.33	26.35	25.99	26.23
3611	NYSE	RPM	Wed, Oct 10, 2012	26.55	26.63	26.17	26.26
3610	NYSE	RPM	Tue, Oct 9, 2012	26.80	26.87	26.62	26.65
3609	NYSE	RPM	Mon, Oct 8, 2012	27.02	27.14	26.54	26.86
3608	NYSE	RPM	Fri, Oct 5, 2012	27.41	27.63	27.00	27.18
3607	NYSE	RPM	Thu, Oct 4, 2012	26.76	27.31	25.97	27.23
3606	NYSE	RPM	Wed, Oct 3, 2012	27.07	27.97	26.12	27.02
3605	NYSE	RPM	Tue, Oct 2, 2012	27.99	28.18	26.40	26.63
3604	NYSE	RPM	Mon, Oct 1, 2012	28.80	28.80	27.78	27.99
3603	NYSE	RPM	Fri, Sep 28, 2012	28.77	28.87	28.50	28.54
3602	NYSE	RPM	Thu, Sep 27, 2012	28.75	29.00	28.70	28.90
3601	NYSE	RPM	Wed, Sep 26, 2012	28.92	28.93	28.51	28.72
3600	NYSE	RPM	Tue, Sep 25, 2012	29.11	29.14	28.82	28.84
3599	NYSE	RPM	Mon, Sep 24, 2012	29.18	29.37	28.94	29.03
3598	NYSE	RPM	Fri, Sep 21, 2012	29.42	29.47	29.16	29.18
3597	NYSE	RPM	Thu, Sep 20, 2012	28.95	29.16	28.78	29.13
3596	NYSE	RPM	Wed, Sep 19, 2012	28.78	29.11	28.62	29.07
3595	NYSE	RPM	Tue, Sep 18, 2012	28.73	28.76	28.44	28.65
3594	NYSE	RPM	Mon, Sep 17, 2012	29.00	29.05	28.72	28.79
3593	NYSE	RPM	Fri, Sep 14, 2012	28.91	29.26	28.72	29.15
3592	NYSE	RPM	Thu, Sep 13, 2012	28.45	29.01	28.36	28.91
3591	NYSE	RPM	Wed, Sep 12, 2012	28.46	28.53	28.19	28.49
3590	NYSE	RPM	Tue, Sep 11, 2012	28.27	28.44	28.14	28.22
3589	NYSE	RPM	Mon, Sep 10, 2012	28.05	28.44	28.05	28.27
3588	NYSE	RPM	Fri, Sep 7, 2012	28.39	28.41	28.12	28.23
3587	NYSE	RPM	Thu, Sep 6, 2012	27.97	28.39	27.94	28.33
3586	NYSE	RPM	Wed, Sep 5, 2012	27.59	27.92	27.51	27.77
3585	NYSE	RPM	Tue, Sep 4, 2012	27.46	27.65	27.03	27.64
3584	NYSE	RPM	Fri, Aug 31, 2012	27.34	27.47	26.98	27.41
3583	NYSE	RPM	Thu, Aug 30, 2012	27.42	27.49	27.09	27.24
3582	NYSE	RPM	Wed, Aug 29, 2012	27.15	27.69	27.06	27.61
3581	NYSE	RPM	Tue, Aug 28, 2012	27.08	27.27	26.92	27.17
3580	NYSE	RPM	Mon, Aug 27, 2012	27.23	27.26	26.90	27.08
3579	NYSE	RPM	Fri, Aug 24, 2012	27.07	27.25	27.05	27.16
3578	NYSE	RPM	Thu, Aug 23, 2012	27.37	27.37	27.00	27.13
3577	NYSE	RPM	Wed, Aug 22, 2012	26.76	27.35	26.63	27.32
3576	NYSE	RPM	Tue, Aug 21, 2012	27.03	27.03	26.74	26.79
3575	NYSE	RPM	Mon, Aug 20, 2012	27.16	27.22	26.82	27.00
3574	NYSE	RPM	Fri, Aug 17, 2012	26.95	27.21	26.82	27.16
3573	NYSE	RPM	Thu, Aug 16, 2012	26.61	26.93	26.52	26.93
3572	NYSE	RPM	Wed, Aug 15, 2012	26.46	26.80	26.46	26.63
3571	NYSE	RPM	Tue, Aug 14, 2012	26.81	26.99	26.38	26.47
3570	NYSE	RPM	Mon, Aug 13, 2012	26.93	26.94	26.43	26.73
3569	NYSE	RPM	Fri, Aug 10, 2012	26.97	27.03	26.69	26.92
3568	NYSE	RPM	Thu, Aug 9, 2012	26.89	27.03	26.76	26.99
3567	NYSE	RPM	Wed, Aug 8, 2012	26.73	26.95	26.71	26.93
3566	NYSE	RPM	Tue, Aug 7, 2012	26.75	26.88	26.70	26.78
3565	NYSE	RPM	Mon, Aug 6, 2012	26.67	26.79	26.52	26.55
3564	NYSE	RPM	Fri, Aug 3, 2012	26.69	26.79	26.32	26.61
3563	NYSE	RPM	Thu, Aug 2, 2012	25.86	26.29	25.66	26.29
3562	NYSE	RPM	Wed, Aug 1, 2012	26.65	26.82	26.12	26.16
3561	NYSE	RPM	Tue, Jul 31, 2012	26.54	26.62	26.34	26.50
3560	NYSE	RPM	Mon, Jul 30, 2012	26.59	26.71	26.35	26.50
3559	NYSE	RPM	Fri, Jul 27, 2012	26.55	26.69	26.06	26.55
3558	NYSE	RPM	Thu, Jul 26, 2012	27.09	27.23	26.24	26.38
3557	NYSE	RPM	Wed, Jul 25, 2012	26.66	26.92	26.27	26.67
3556	NYSE	RPM	Tue, Jul 24, 2012	27.23	27.34	26.40	26.58
3555	NYSE	RPM	Mon, Jul 23, 2012	27.02	27.57	26.20	27.18
3554	NYSE	RPM	Fri, Jul 20, 2012	27.22	27.74	27.11	27.24
3553	NYSE	RPM	Thu, Jul 19, 2012	26.60	27.60	26.38	27.50
3552	NYSE	RPM	Wed, Jul 18, 2012	25.87	26.42	25.86	26.40
3551	NYSE	RPM	Tue, Jul 17, 2012	26.05	26.23	25.53	25.91
3550	NYSE	RPM	Mon, Jul 16, 2012	26.05	26.05	25.66	25.87
3549	NYSE	RPM	Fri, Jul 13, 2012	26.17	26.50	26.05	26.19
3548	NYSE	RPM	Thu, Jul 12, 2012	25.86	26.31	25.65	26.13
3547	NYSE	RPM	Wed, Jul 11, 2012	26.66	26.66	25.91	26.06
3546	NYSE	RPM	Tue, Jul 10, 2012	27.68	27.79	26.57	26.73
3545	NYSE	RPM	Mon, Jul 9, 2012	27.54	27.74	27.34	27.46
3544	NYSE	RPM	Fri, Jul 6, 2012	27.72	27.89	27.49	27.58
3543	NYSE	RPM	Thu, Jul 5, 2012	27.91	28.19	27.54	28.01
3542	NYSE	RPM	Tue, Jul 3, 2012	27.43	27.86	27.43	27.85
3541	NYSE	RPM	Mon, Jul 2, 2012	27.30	27.94	27.13	27.41
3540	NYSE	RPM	Fri, Jun 29, 2012	27.33	27.33	26.93	27.20
3539	NYSE	RPM	Thu, Jun 28, 2012	26.31	26.87	26.03	26.86
3538	NYSE	RPM	Wed, Jun 27, 2012	26.24	26.61	26.15	26.57
3537	NYSE	RPM	Tue, Jun 26, 2012	25.81	26.25	25.72	26.15
3536	NYSE	RPM	Mon, Jun 25, 2012	25.84	25.96	25.50	25.73
3535	NYSE	RPM	Fri, Jun 22, 2012	25.97	26.29	25.87	26.19
3534	NYSE	RPM	Thu, Jun 21, 2012	26.51	26.69	25.78	25.84
3533	NYSE	RPM	Wed, Jun 20, 2012	26.41	26.54	26.22	26.43
3532	NYSE	RPM	Tue, Jun 19, 2012	25.94	26.54	25.90	26.38
3531	NYSE	RPM	Mon, Jun 18, 2012	25.54	25.87	25.44	25.76
3530	NYSE	RPM	Fri, Jun 15, 2012	26.30	26.30	25.68	25.70
3529	NYSE	RPM	Thu, Jun 14, 2012	26.28	26.48	25.97	26.20
3528	NYSE	RPM	Wed, Jun 13, 2012	26.47	26.58	26.13	26.22
3527	NYSE	RPM	Tue, Jun 12, 2012	26.17	26.56	26.00	26.54
3526	NYSE	RPM	Mon, Jun 11, 2012	26.97	26.97	26.07	26.10
3525	NYSE	RPM	Fri, Jun 8, 2012	26.03	26.72	25.87	26.66
3524	NYSE	RPM	Thu, Jun 7, 2012	26.29	26.53	25.98	26.10
3523	NYSE	RPM	Wed, Jun 6, 2012	25.53	26.04	25.42	25.99
3522	NYSE	RPM	Tue, Jun 5, 2012	25.01	25.31	24.94	25.21
3521	NYSE	RPM	Mon, Jun 4, 2012	25.18	25.27	24.77	25.10
3520	NYSE	RPM	Fri, Jun 1, 2012	25.86	25.86	25.06	25.07
3519	NYSE	RPM	Thu, May 31, 2012	26.48	26.50	25.89	26.36
3518	NYSE	RPM	Wed, May 30, 2012	26.52	26.71	26.20	26.38
3517	NYSE	RPM	Tue, May 29, 2012	26.51	26.95	26.43	26.80
3516	NYSE	RPM	Fri, May 25, 2012	26.43	26.51	26.16	26.22
3515	NYSE	RPM	Thu, May 24, 2012	26.12	26.39	25.88	26.39
3514	NYSE	RPM	Wed, May 23, 2012	25.38	25.96	25.17	25.94
3513	NYSE	RPM	Tue, May 22, 2012	25.60	25.93	25.42	25.59
3512	NYSE	RPM	Mon, May 21, 2012	24.47	25.68	24.47	25.55
3511	NYSE	RPM	Fri, May 18, 2012	25.26	25.35	24.91	24.96
3510	NYSE	RPM	Thu, May 17, 2012	26.06	26.08	25.17	25.17
3509	NYSE	RPM	Wed, May 16, 2012	26.21	26.57	26.09	26.09
3508	NYSE	RPM	Tue, May 15, 2012	26.34	26.44	26.01	26.07
3507	NYSE	RPM	Mon, May 14, 2012	26.36	26.61	26.21	26.26
3506	NYSE	RPM	Fri, May 11, 2012	26.56	26.91	26.32	26.67
3505	NYSE	RPM	Thu, May 10, 2012	26.65	26.88	26.48	26.68
3504	NYSE	RPM	Wed, May 9, 2012	26.39	26.66	26.21	26.49
3503	NYSE	RPM	Tue, May 8, 2012	26.23	26.65	25.99	26.62
3502	NYSE	RPM	Mon, May 7, 2012	26.02	26.46	25.91	26.42
3501	NYSE	RPM	Fri, May 4, 2012	26.38	26.46	25.97	26.14
3500	NYSE	RPM	Thu, May 3, 2012	26.81	26.86	26.42	26.51
3499	NYSE	RPM	Wed, May 2, 2012	26.61	26.84	26.51	26.81
3498	NYSE	RPM	Tue, May 1, 2012	26.67	26.98	26.52	26.67
3497	NYSE	RPM	Mon, Apr 30, 2012	26.97	26.99	26.57	26.57
3496	NYSE	RPM	Fri, Apr 27, 2012	26.90	26.99	26.62	26.93
3495	NYSE	RPM	Thu, Apr 26, 2012	26.58	26.94	26.42	26.77
3494	NYSE	RPM	Wed, Apr 25, 2012	26.26	26.60	26.26	26.60
3493	NYSE	RPM	Tue, Apr 24, 2012	25.97	26.17	25.83	26.04
3492	NYSE	RPM	Mon, Apr 23, 2012	25.96	25.96	25.64	25.92
3491	NYSE	RPM	Fri, Apr 20, 2012	26.22	26.43	26.11	26.25
3490	NYSE	RPM	Thu, Apr 19, 2012	26.17	26.38	25.84	26.11
3489	NYSE	RPM	Wed, Apr 18, 2012	26.10	26.30	26.05	26.17
3488	NYSE	RPM	Tue, Apr 17, 2012	26.25	26.41	26.08	26.29
3487	NYSE	RPM	Mon, Apr 16, 2012	25.96	26.24	25.78	26.04
3486	NYSE	RPM	Fri, Apr 13, 2012	26.07	26.14	25.76	25.80
3485	NYSE	RPM	Thu, Apr 12, 2012	25.57	26.17	25.57	26.12
3484	NYSE	RPM	Wed, Apr 11, 2012	25.48	25.56	25.32	25.49
3483	NYSE	RPM	Tue, Apr 10, 2012	26.06	26.27	25.28	25.29
3482	NYSE	RPM	Mon, Apr 9, 2012	25.81	26.13	25.81	26.04
3481	NYSE	RPM	Thu, Apr 5, 2012	26.81	27.70	25.66	26.10
3480	NYSE	RPM	Wed, Apr 4, 2012	26.33	26.34	25.86	26.27
3479	NYSE	RPM	Tue, Apr 3, 2012	26.38	26.52	26.05	26.48
3478	NYSE	RPM	Mon, Apr 2, 2012	26.21	26.69	26.02	26.44
3477	NYSE	RPM	Fri, Mar 30, 2012	26.45	26.45	26.07	26.19
3476	NYSE	RPM	Thu, Mar 29, 2012	26.00	26.33	25.86	26.25
3475	NYSE	RPM	Wed, Mar 28, 2012	25.93	26.31	25.87	26.20
3474	NYSE	RPM	Tue, Mar 27, 2012	25.60	26.10	25.59	25.97
3473	NYSE	RPM	Mon, Mar 26, 2012	25.40	25.65	25.38	25.64
3472	NYSE	RPM	Fri, Mar 23, 2012	25.23	25.33	24.88	25.22
3471	NYSE	RPM	Thu, Mar 22, 2012	25.10	25.23	24.82	25.14
3470	NYSE	RPM	Wed, Mar 21, 2012	25.25	25.47	25.09	25.31
3469	NYSE	RPM	Tue, Mar 20, 2012	25.11	25.35	25.05	25.22
3468	NYSE	RPM	Mon, Mar 19, 2012	25.17	25.44	25.05	25.27
3467	NYSE	RPM	Fri, Mar 16, 2012	25.47	25.61	25.17	25.20
3466	NYSE	RPM	Thu, Mar 15, 2012	25.23	25.50	25.03	25.44
3465	NYSE	RPM	Wed, Mar 14, 2012	25.39	25.48	25.04	25.23
3464	NYSE	RPM	Tue, Mar 13, 2012	25.01	25.41	24.98	25.41
3463	NYSE	RPM	Mon, Mar 12, 2012	24.76	25.11	24.72	24.93
3462	NYSE	RPM	Fri, Mar 9, 2012	24.47	24.82	24.43	24.77
3461	NYSE	RPM	Thu, Mar 8, 2012	24.43	24.60	24.10	24.50
3460	NYSE	RPM	Wed, Mar 7, 2012	24.00	24.40	23.86	24.32
3459	NYSE	RPM	Tue, Mar 6, 2012	24.01	24.13	23.70	23.90
3458	NYSE	RPM	Mon, Mar 5, 2012	24.21	24.38	23.96	24.27
3457	NYSE	RPM	Fri, Mar 2, 2012	23.73	24.35	23.70	24.26
3456	NYSE	RPM	Thu, Mar 1, 2012	23.97	24.27	23.60	23.79
3455	NYSE	RPM	Wed, Feb 29, 2012	24.73	24.73	23.53	23.87
3454	NYSE	RPM	Tue, Feb 28, 2012	25.00	25.19	24.69	24.95
3453	NYSE	RPM	Mon, Feb 27, 2012	24.89	25.19	24.60	24.99
3452	NYSE	RPM	Fri, Feb 24, 2012	25.34	25.50	24.90	24.93
3451	NYSE	RPM	Thu, Feb 23, 2012	25.30	25.39	24.99	25.27
3450	NYSE	RPM	Wed, Feb 22, 2012	25.24	25.43	25.10	25.21
3449	NYSE	RPM	Tue, Feb 21, 2012	25.40	25.70	25.01	25.21
3448	NYSE	RPM	Fri, Feb 17, 2012	25.45	25.67	25.33	25.38
3447	NYSE	RPM	Thu, Feb 16, 2012	25.56	25.89	25.40	25.41
3446	NYSE	RPM	Wed, Feb 15, 2012	25.74	25.85	25.48	25.57
3445	NYSE	RPM	Tue, Feb 14, 2012	25.70	25.89	25.32	25.64
3444	NYSE	RPM	Mon, Feb 13, 2012	25.86	25.90	25.69	25.81
3443	NYSE	RPM	Fri, Feb 10, 2012	25.48	25.67	25.35	25.58
3442	NYSE	RPM	Thu, Feb 9, 2012	25.80	25.89	25.50	25.78
3441	NYSE	RPM	Wed, Feb 8, 2012	25.76	25.88	25.44	25.67
3440	NYSE	RPM	Tue, Feb 7, 2012	25.65	25.90	25.48	25.78
3439	NYSE	RPM	Mon, Feb 6, 2012	25.48	25.76	25.42	25.66
3438	NYSE	RPM	Fri, Feb 3, 2012	25.54	25.90	25.51	25.54
3437	NYSE	RPM	Thu, Feb 2, 2012	25.54	25.60	25.22	25.31
3436	NYSE	RPM	Wed, Feb 1, 2012	25.24	25.56	25.12	25.49
3435	NYSE	RPM	Tue, Jan 31, 2012	25.07	25.11	24.70	25.03
3434	NYSE	RPM	Mon, Jan 30, 2012	24.69	24.94	24.51	24.86
3433	NYSE	RPM	Fri, Jan 27, 2012	24.70	25.01	24.63	24.97
3432	NYSE	RPM	Thu, Jan 26, 2012	25.00	25.15	24.64	24.73
3431	NYSE	RPM	Wed, Jan 25, 2012	24.37	24.89	24.27	24.82
3430	NYSE	RPM	Tue, Jan 24, 2012	24.36	24.50	24.19	24.43
3429	NYSE	RPM	Mon, Jan 23, 2012	24.78	24.99	24.28	24.51
3428	NYSE	RPM	Fri, Jan 20, 2012	24.91	25.00	24.69	24.74
3427	NYSE	RPM	Thu, Jan 19, 2012	24.64	24.94	24.45	24.89
3426	NYSE	RPM	Wed, Jan 18, 2012	24.14	24.49	24.05	24.47
3425	NYSE	RPM	Tue, Jan 17, 2012	24.29	24.53	23.96	24.09
3424	NYSE	RPM	Fri, Jan 13, 2012	23.89	24.16	23.79	24.06
3423	NYSE	RPM	Thu, Jan 12, 2012	23.69	24.06	23.48	24.03
3422	NYSE	RPM	Wed, Jan 11, 2012	23.59	23.69	23.35	23.63
3421	NYSE	RPM	Tue, Jan 10, 2012	23.83	23.93	23.57	23.77
3420	NYSE	RPM	Mon, Jan 9, 2012	23.56	23.66	23.33	23.57
3419	NYSE	RPM	Fri, Jan 6, 2012	23.60	23.63	23.00	23.42
3418	NYSE	RPM	Thu, Jan 5, 2012	24.14	24.49	22.96	23.53
3417	NYSE	RPM	Wed, Jan 4, 2012	24.67	25.06	24.54	25.03
3416	NYSE	RPM	Tue, Jan 3, 2012	25.00	25.18	24.64	24.70
3415	NYSE	RPM	Fri, Dec 30, 2011	24.64	24.83	24.51	24.55
3414	NYSE	RPM	Thu, Dec 29, 2011	24.35	24.72	24.22	24.70
3413	NYSE	RPM	Wed, Dec 28, 2011	24.55	24.60	24.15	24.23
3412	NYSE	RPM	Tue, Dec 27, 2011	24.55	24.80	24.50	24.60
3411	NYSE	RPM	Fri, Dec 23, 2011	24.40	24.61	24.32	24.57
3410	NYSE	RPM	Thu, Dec 22, 2011	24.02	24.43	23.96	24.27
3409	NYSE	RPM	Wed, Dec 21, 2011	23.80	23.96	23.56	23.90
3408	NYSE	RPM	Tue, Dec 20, 2011	23.41	23.97	23.30	23.82
3407	NYSE	RPM	Mon, Dec 19, 2011	23.49	23.76	22.76	22.85
3406	NYSE	RPM	Fri, Dec 16, 2011	23.32	23.77	23.21	23.33
3405	NYSE	RPM	Thu, Dec 15, 2011	23.11	23.27	22.87	23.18
3404	NYSE	RPM	Wed, Dec 14, 2011	23.07	23.20	22.79	22.87
3403	NYSE	RPM	Tue, Dec 13, 2011	23.59	23.87	23.03	23.24
3402	NYSE	RPM	Mon, Dec 12, 2011	23.45	23.45	23.12	23.36
3401	NYSE	RPM	Fri, Dec 9, 2011	23.31	24.00	23.05	23.78
3400	NYSE	RPM	Thu, Dec 8, 2011	23.59	23.70	23.16	23.25
3399	NYSE	RPM	Wed, Dec 7, 2011	23.53	24.03	23.25	23.83
3398	NYSE	RPM	Tue, Dec 6, 2011	23.63	23.77	23.28	23.60
3397	NYSE	RPM	Mon, Dec 5, 2011	23.89	24.08	23.52	23.65
3396	NYSE	RPM	Fri, Dec 2, 2011	23.49	23.87	23.02	23.50
3395	NYSE	RPM	Thu, Dec 1, 2011	23.56	23.83	23.35	23.35
3394	NYSE	RPM	Wed, Nov 30, 2011	23.24	23.62	23.18	23.60
3393	NYSE	RPM	Tue, Nov 29, 2011	22.28	22.57	22.21	22.36
3392	NYSE	RPM	Mon, Nov 28, 2011	22.20	22.41	21.99	22.17
3391	NYSE	RPM	Fri, Nov 25, 2011	21.35	21.77	21.32	21.45
3390	NYSE	RPM	Wed, Nov 23, 2011	22.13	22.22	21.28	21.33
3389	NYSE	RPM	Tue, Nov 22, 2011	22.39	22.83	22.18	22.32
3388	NYSE	RPM	Mon, Nov 21, 2011	22.15	22.52	21.60	22.37
3387	NYSE	RPM	Fri, Nov 18, 2011	22.91	22.98	22.40	22.49
3386	NYSE	RPM	Thu, Nov 17, 2011	23.08	23.22	22.51	22.71
3385	NYSE	RPM	Wed, Nov 16, 2011	22.97	23.69	22.90	23.06
3384	NYSE	RPM	Tue, Nov 15, 2011	23.10	23.32	22.86	23.20
3383	NYSE	RPM	Mon, Nov 14, 2011	23.40	23.50	23.06	23.21
3382	NYSE	RPM	Fri, Nov 11, 2011	23.43	23.77	23.32	23.50
3381	NYSE	RPM	Thu, Nov 10, 2011	22.99	23.30	22.71	23.06
3380	NYSE	RPM	Wed, Nov 9, 2011	22.99	23.16	22.48	22.66
3379	NYSE	RPM	Tue, Nov 8, 2011	23.50	23.77	23.06	23.63
3378	NYSE	RPM	Mon, Nov 7, 2011	23.28	23.51	22.61	23.40
3377	NYSE	RPM	Fri, Nov 4, 2011	23.05	23.56	22.87	23.40
3376	NYSE	RPM	Thu, Nov 3, 2011	22.89	23.37	22.60	23.24
3375	NYSE	RPM	Wed, Nov 2, 2011	22.23	22.70	22.19	22.52
3374	NYSE	RPM	Tue, Nov 1, 2011	21.91	22.26	21.72	21.81
3373	NYSE	RPM	Mon, Oct 31, 2011	22.92	22.92	22.45	22.47
3372	NYSE	RPM	Fri, Oct 28, 2011	23.10	23.36	22.91	23.14
3371	NYSE	RPM	Thu, Oct 27, 2011	22.73	23.42	22.58	23.12
3370	NYSE	RPM	Wed, Oct 26, 2011	21.99	22.15	21.57	22.00
3369	NYSE	RPM	Tue, Oct 25, 2011	22.04	22.08	21.54	21.59
3368	NYSE	RPM	Mon, Oct 24, 2011	21.88	22.19	21.66	22.16
3367	NYSE	RPM	Fri, Oct 21, 2011	21.50	21.75	21.28	21.74
3366	NYSE	RPM	Thu, Oct 20, 2011	20.98	21.23	20.65	21.17
3365	NYSE	RPM	Wed, Oct 19, 2011	21.22	21.39	20.83	20.88
3364	NYSE	RPM	Tue, Oct 18, 2011	20.71	21.48	20.40	21.30
3363	NYSE	RPM	Mon, Oct 17, 2011	21.13	21.19	20.53	20.61
3362	NYSE	RPM	Fri, Oct 14, 2011	21.16	21.34	20.93	21.25
3361	NYSE	RPM	Thu, Oct 13, 2011	20.94	21.02	20.53	20.88
3360	NYSE	RPM	Wed, Oct 12, 2011	21.10	21.38	20.93	21.14
3359	NYSE	RPM	Tue, Oct 11, 2011	20.58	21.03	20.58	20.82
3358	NYSE	RPM	Mon, Oct 10, 2011	20.72	20.96	20.45	20.76
3357	NYSE	RPM	Fri, Oct 7, 2011	20.67	20.84	20.04	20.22
3356	NYSE	RPM	Thu, Oct 6, 2011	20.55	20.62	19.94	20.43
3355	NYSE	RPM	Wed, Oct 5, 2011	20.38	20.77	19.50	20.60
3354	NYSE	RPM	Tue, Oct 4, 2011	17.86	18.79	17.67	18.76
3353	NYSE	RPM	Mon, Oct 3, 2011	18.54	19.10	18.00	18.04
3352	NYSE	RPM	Fri, Sep 30, 2011	18.62	19.23	18.38	18.70
3351	NYSE	RPM	Thu, Sep 29, 2011	18.69	19.09	18.40	18.83
3350	NYSE	RPM	Wed, Sep 28, 2011	19.01	19.06	18.24	18.27
3349	NYSE	RPM	Tue, Sep 27, 2011	18.93	19.39	18.80	18.89
3348	NYSE	RPM	Mon, Sep 26, 2011	17.87	18.44	17.41	18.43
3347	NYSE	RPM	Fri, Sep 23, 2011	17.54	17.81	17.42	17.68
3346	NYSE	RPM	Thu, Sep 22, 2011	17.80	17.98	17.34	17.53
3345	NYSE	RPM	Wed, Sep 21, 2011	18.94	18.96	18.14	18.16
3344	NYSE	RPM	Tue, Sep 20, 2011	19.22	19.30	18.86	18.94
3343	NYSE	RPM	Mon, Sep 19, 2011	18.83	19.09	18.60	18.99
3342	NYSE	RPM	Fri, Sep 16, 2011	19.31	19.43	19.14	19.20
3341	NYSE	RPM	Thu, Sep 15, 2011	19.15	19.29	18.96	19.21
3340	NYSE	RPM	Wed, Sep 14, 2011	18.62	19.18	18.35	18.95
3339	NYSE	RPM	Tue, Sep 13, 2011	18.17	18.48	18.05	18.43
3338	NYSE	RPM	Mon, Sep 12, 2011	17.82	18.11	17.67	18.05
3337	NYSE	RPM	Fri, Sep 9, 2011	18.73	18.73	17.69	18.00
3336	NYSE	RPM	Thu, Sep 8, 2011	19.15	19.28	18.44	18.56
3335	NYSE	RPM	Wed, Sep 7, 2011	18.77	19.29	18.68	19.28
3334	NYSE	RPM	Tue, Sep 6, 2011	18.28	18.54	17.86	18.41
3333	NYSE	RPM	Fri, Sep 2, 2011	18.76	19.04	18.52	18.64
3332	NYSE	RPM	Thu, Sep 1, 2011	20.19	20.30	19.31	19.35
3331	NYSE	RPM	Wed, Aug 31, 2011	20.78	21.17	20.70	20.84
3330	NYSE	RPM	Tue, Aug 30, 2011	20.44	20.77	20.34	20.62
3329	NYSE	RPM	Mon, Aug 29, 2011	19.90	20.63	19.71	20.59
3328	NYSE	RPM	Fri, Aug 26, 2011	18.95	19.71	18.59	19.67
3327	NYSE	RPM	Thu, Aug 25, 2011	19.61	19.68	18.99	19.12
3326	NYSE	RPM	Wed, Aug 24, 2011	19.02	19.52	18.99	19.45
3325	NYSE	RPM	Tue, Aug 23, 2011	18.50	19.11	18.35	19.11
3324	NYSE	RPM	Mon, Aug 22, 2011	18.93	18.94	18.31	18.39
3323	NYSE	RPM	Fri, Aug 19, 2011	18.63	19.13	18.44	18.47
3322	NYSE	RPM	Thu, Aug 18, 2011	19.32	19.36	18.74	18.87
3321	NYSE	RPM	Wed, Aug 17, 2011	20.04	20.29	19.70	19.86
3320	NYSE	RPM	Tue, Aug 16, 2011	19.89	20.10	19.69	19.89
3319	NYSE	RPM	Mon, Aug 15, 2011	19.96	20.19	19.68	20.17
3318	NYSE	RPM	Fri, Aug 12, 2011	19.57	19.96	19.34	19.68
3317	NYSE	RPM	Thu, Aug 11, 2011	18.26	19.68	18.18	19.44
3316	NYSE	RPM	Wed, Aug 10, 2011	18.22	18.74	18.10	18.10
3315	NYSE	RPM	Tue, Aug 9, 2011	17.90	18.66	17.20	18.66
3314	NYSE	RPM	Mon, Aug 8, 2011	18.73	19.22	17.39	17.40
3313	NYSE	RPM	Fri, Aug 5, 2011	19.52	19.79	18.72	19.17
3312	NYSE	RPM	Thu, Aug 4, 2011	20.08	20.19	19.27	19.28
3311	NYSE	RPM	Wed, Aug 3, 2011	20.32	20.48	19.79	20.28
3310	NYSE	RPM	Tue, Aug 2, 2011	20.84	21.05	20.19	20.21
3309	NYSE	RPM	Mon, Aug 1, 2011	21.36	21.41	20.77	20.96
3308	NYSE	RPM	Fri, Jul 29, 2011	21.27	21.53	20.97	21.08
3307	NYSE	RPM	Thu, Jul 28, 2011	21.59	21.96	21.43	21.46
3306	NYSE	RPM	Wed, Jul 27, 2011	22.03	22.05	21.52	21.58
3305	NYSE	RPM	Tue, Jul 26, 2011	22.87	22.87	22.06	22.08
3304	NYSE	RPM	Mon, Jul 25, 2011	21.91	23.15	21.51	22.83
3303	NYSE	RPM	Fri, Jul 22, 2011	22.62	22.69	22.30	22.40
3302	NYSE	RPM	Thu, Jul 21, 2011	22.53	22.75	22.47	22.65
3301	NYSE	RPM	Wed, Jul 20, 2011	22.43	22.53	22.26	22.45
3300	NYSE	RPM	Tue, Jul 19, 2011	22.31	22.44	22.16	22.35
3299	NYSE	RPM	Mon, Jul 18, 2011	22.30	22.43	21.99	22.16
3298	NYSE	RPM	Fri, Jul 15, 2011	22.42	22.46	22.16	22.38
3297	NYSE	RPM	Thu, Jul 14, 2011	22.86	22.98	22.30	22.35
3296	NYSE	RPM	Wed, Jul 13, 2011	23.02	23.11	22.69	22.74
3295	NYSE	RPM	Tue, Jul 12, 2011	23.09	23.23	22.96	22.99
3294	NYSE	RPM	Mon, Jul 11, 2011	23.25	23.42	23.11	23.18
3293	NYSE	RPM	Fri, Jul 8, 2011	23.40	23.62	23.30	23.55
3292	NYSE	RPM	Thu, Jul 7, 2011	23.59	23.80	23.49	23.70
3291	NYSE	RPM	Wed, Jul 6, 2011	23.17	23.44	23.11	23.32
3290	NYSE	RPM	Tue, Jul 5, 2011	23.42	23.44	23.15	23.31
3289	NYSE	RPM	Fri, Jul 1, 2011	22.96	23.47	22.92	23.44
3288	NYSE	RPM	Thu, Jun 30, 2011	22.96	23.14	22.86	23.02
3287	NYSE	RPM	Wed, Jun 29, 2011	22.90	23.00	22.73	22.88
3286	NYSE	RPM	Tue, Jun 28, 2011	22.54	22.81	22.54	22.79
3285	NYSE	RPM	Mon, Jun 27, 2011	22.32	22.57	22.05	22.49
3284	NYSE	RPM	Fri, Jun 24, 2011	22.68	22.82	22.27	22.32
3283	NYSE	RPM	Thu, Jun 23, 2011	22.25	22.66	22.13	22.62
3282	NYSE	RPM	Wed, Jun 22, 2011	22.47	22.84	22.37	22.57
3281	NYSE	RPM	Tue, Jun 21, 2011	22.21	22.60	22.20	22.52
3280	NYSE	RPM	Mon, Jun 20, 2011	21.74	22.16	21.64	22.04
3279	NYSE	RPM	Fri, Jun 17, 2011	21.79	21.91	21.57	21.68
3278	NYSE	RPM	Thu, Jun 16, 2011	21.73	21.89	21.33	21.61
3277	NYSE	RPM	Wed, Jun 15, 2011	21.96	22.17	21.65	21.76
3276	NYSE	RPM	Tue, Jun 14, 2011	21.90	22.19	21.89	22.14
3275	NYSE	RPM	Mon, Jun 13, 2011	21.81	21.93	21.59	21.70
3274	NYSE	RPM	Fri, Jun 10, 2011	21.93	22.12	21.66	21.77
3273	NYSE	RPM	Thu, Jun 9, 2011	22.00	22.15	21.82	22.06
3272	NYSE	RPM	Wed, Jun 8, 2011	22.08	22.22	21.88	21.94
3271	NYSE	RPM	Tue, Jun 7, 2011	22.14	22.35	21.93	22.10
3270	NYSE	RPM	Mon, Jun 6, 2011	22.33	22.43	22.04	22.05
3269	NYSE	RPM	Fri, Jun 3, 2011	22.69	22.75	22.40	22.45
3268	NYSE	RPM	Thu, Jun 2, 2011	23.20	23.28	22.85	22.92
3267	NYSE	RPM	Wed, Jun 1, 2011	23.50	23.67	23.08	23.14
3266	NYSE	RPM	Tue, May 31, 2011	23.45	23.56	23.32	23.50
3265	NYSE	RPM	Fri, May 27, 2011	23.25	23.40	23.24	23.35
3264	NYSE	RPM	Thu, May 26, 2011	23.13	23.31	23.00	23.27
3263	NYSE	RPM	Wed, May 25, 2011	22.95	23.28	22.91	23.21
3262	NYSE	RPM	Tue, May 24, 2011	23.02	23.24	22.86	23.05
3261	NYSE	RPM	Mon, May 23, 2011	22.95	23.18	22.86	23.03
3260	NYSE	RPM	Fri, May 20, 2011	23.41	23.41	23.08	23.26
3259	NYSE	RPM	Thu, May 19, 2011	23.41	23.54	23.25	23.44
3258	NYSE	RPM	Wed, May 18, 2011	23.18	23.34	23.14	23.29
3257	NYSE	RPM	Tue, May 17, 2011	23.09	23.21	22.90	23.09
3256	NYSE	RPM	Mon, May 16, 2011	23.08	23.34	23.04	23.24
3255	NYSE	RPM	Fri, May 13, 2011	23.16	23.26	22.93	23.22
3254	NYSE	RPM	Thu, May 12, 2011	22.96	23.16	22.66	23.10
3253	NYSE	RPM	Wed, May 11, 2011	23.21	23.29	22.77	22.95
3252	NYSE	RPM	Tue, May 10, 2011	23.21	23.35	23.11	23.20
3251	NYSE	RPM	Mon, May 9, 2011	22.94	23.16	22.93	23.07
3250	NYSE	RPM	Fri, May 6, 2011	23.18	23.34	22.92	22.99
3249	NYSE	RPM	Thu, May 5, 2011	23.05	23.17	22.81	22.97
3248	NYSE	RPM	Wed, May 4, 2011	23.38	23.47	23.08	23.19
3247	NYSE	RPM	Tue, May 3, 2011	23.53	23.67	23.20	23.39
3246	NYSE	RPM	Mon, May 2, 2011	23.57	23.75	23.52	23.56
3245	NYSE	RPM	Fri, Apr 29, 2011	23.51	23.71	23.49	23.50
3244	NYSE	RPM	Thu, Apr 28, 2011	23.50	23.50	23.31	23.42
3243	NYSE	RPM	Wed, Apr 27, 2011	23.37	23.50	23.32	23.50
3242	NYSE	RPM	Tue, Apr 26, 2011	23.19	23.38	23.14	23.33
3241	NYSE	RPM	Mon, Apr 25, 2011	23.05	23.13	22.94	23.12
3240	NYSE	RPM	Thu, Apr 21, 2011	23.19	23.26	22.98	23.04
3239	NYSE	RPM	Wed, Apr 20, 2011	23.28	23.38	23.07	23.08
3238	NYSE	RPM	Tue, Apr 19, 2011	22.92	23.36	22.88	22.99
3237	NYSE	RPM	Mon, Apr 18, 2011	22.77	22.91	22.64	22.80
3236	NYSE	RPM	Fri, Apr 15, 2011	22.82	23.15	22.68	23.08
3235	NYSE	RPM	Thu, Apr 14, 2011	22.71	22.85	22.65	22.77
3234	NYSE	RPM	Wed, Apr 13, 2011	23.21	23.22	22.79	22.94
3233	NYSE	RPM	Tue, Apr 12, 2011	23.29	23.34	23.07	23.12
3232	NYSE	RPM	Mon, Apr 11, 2011	24.03	24.19	23.28	23.41
3231	NYSE	RPM	Fri, Apr 8, 2011	25.32	25.40	23.95	24.10
3230	NYSE	RPM	Thu, Apr 7, 2011	25.23	26.00	24.85	25.22
3229	NYSE	RPM	Wed, Apr 6, 2011	24.86	24.91	24.20	24.40
3228	NYSE	RPM	Tue, Apr 5, 2011	24.12	24.84	24.11	24.74
3227	NYSE	RPM	Mon, Apr 4, 2011	24.14	24.49	24.09	24.19
3226	NYSE	RPM	Fri, Apr 1, 2011	23.78	24.19	23.78	24.06
3225	NYSE	RPM	Thu, Mar 31, 2011	23.60	23.90	23.60	23.73
3224	NYSE	RPM	Wed, Mar 30, 2011	23.54	23.89	23.50	23.65
3223	NYSE	RPM	Tue, Mar 29, 2011	23.29	23.62	23.26	23.45
3222	NYSE	RPM	Mon, Mar 28, 2011	23.01	23.52	23.01	23.28
3221	NYSE	RPM	Fri, Mar 25, 2011	23.02	23.30	22.92	23.00
3220	NYSE	RPM	Thu, Mar 24, 2011	22.95	23.03	22.81	22.97
3219	NYSE	RPM	Wed, Mar 23, 2011	22.74	22.96	22.56	22.83
3218	NYSE	RPM	Tue, Mar 22, 2011	22.79	22.88	22.73	22.76
3217	NYSE	RPM	Mon, Mar 21, 2011	22.55	22.86	22.45	22.80
3216	NYSE	RPM	Fri, Mar 18, 2011	22.53	22.59	22.31	22.35
3215	NYSE	RPM	Thu, Mar 17, 2011	22.25	22.57	22.20	22.28
3214	NYSE	RPM	Wed, Mar 16, 2011	22.39	22.46	21.89	21.99
3213	NYSE	RPM	Tue, Mar 15, 2011	22.21	22.59	21.88	22.42
3212	NYSE	RPM	Mon, Mar 14, 2011	22.49	22.87	22.35	22.68
3211	NYSE	RPM	Fri, Mar 11, 2011	22.39	22.69	22.30	22.61
3210	NYSE	RPM	Thu, Mar 10, 2011	22.73	22.74	22.39	22.52
3209	NYSE	RPM	Wed, Mar 9, 2011	22.84	22.99	22.64	22.83
3208	NYSE	RPM	Tue, Mar 8, 2011	22.89	22.99	22.66	22.88
3207	NYSE	RPM	Mon, Mar 7, 2011	23.07	23.17	22.66	22.88
3206	NYSE	RPM	Fri, Mar 4, 2011	23.12	23.18	22.74	22.87
3205	NYSE	RPM	Thu, Mar 3, 2011	22.96	23.35	22.96	23.19
3204	NYSE	RPM	Wed, Mar 2, 2011	22.57	23.27	22.43	22.77
3203	NYSE	RPM	Tue, Mar 1, 2011	23.03	23.16	22.47	22.49
3202	NYSE	RPM	Mon, Feb 28, 2011	22.77	22.97	22.63	22.97
3201	NYSE	RPM	Fri, Feb 25, 2011	22.60	22.73	22.51	22.61
3200	NYSE	RPM	Thu, Feb 24, 2011	22.93	22.94	22.33	22.46
3199	NYSE	RPM	Wed, Feb 23, 2011	23.46	23.54	22.52	22.90
3198	NYSE	RPM	Tue, Feb 22, 2011	23.86	23.98	23.41	23.50
3197	NYSE	RPM	Fri, Feb 18, 2011	24.13	24.19	23.94	24.07
3196	NYSE	RPM	Thu, Feb 17, 2011	23.56	24.14	23.56	24.10
3195	NYSE	RPM	Wed, Feb 16, 2011	23.61	23.77	23.37	23.54
3194	NYSE	RPM	Tue, Feb 15, 2011	23.78	23.85	23.47	23.51
3193	NYSE	RPM	Mon, Feb 14, 2011	23.64	23.93	23.52	23.85
3192	NYSE	RPM	Fri, Feb 11, 2011	23.38	23.68	23.38	23.57
3191	NYSE	RPM	Thu, Feb 10, 2011	23.43	23.50	23.27	23.43
3190	NYSE	RPM	Wed, Feb 9, 2011	23.87	23.94	23.38	23.45
3189	NYSE	RPM	Tue, Feb 8, 2011	23.79	23.98	23.71	23.91
3188	NYSE	RPM	Mon, Feb 7, 2011	23.78	23.97	23.67	23.74
3187	NYSE	RPM	Fri, Feb 4, 2011	23.81	23.96	23.61	23.78
3186	NYSE	RPM	Thu, Feb 3, 2011	23.77	23.86	23.38	23.65
3185	NYSE	RPM	Wed, Feb 2, 2011	23.63	24.02	23.58	23.76
3184	NYSE	RPM	Tue, Feb 1, 2011	23.64	23.80	23.54	23.70
3183	NYSE	RPM	Mon, Jan 31, 2011	23.40	23.86	23.08	23.43
3182	NYSE	RPM	Fri, Jan 28, 2011	23.88	23.88	23.01	23.27
3181	NYSE	RPM	Thu, Jan 27, 2011	23.34	24.68	23.09	23.86
3180	NYSE	RPM	Wed, Jan 26, 2011	23.11	23.34	22.88	23.07
3179	NYSE	RPM	Tue, Jan 25, 2011	22.82	23.16	22.68	23.12
3178	NYSE	RPM	Mon, Jan 24, 2011	22.41	23.00	22.41	22.85
3177	NYSE	RPM	Fri, Jan 21, 2011	22.46	22.56	22.36	22.36
3176	NYSE	RPM	Thu, Jan 20, 2011	22.33	22.48	22.08	22.34
3175	NYSE	RPM	Wed, Jan 19, 2011	22.90	22.95	22.37	22.46
3174	NYSE	RPM	Tue, Jan 18, 2011	22.82	23.00	22.69	23.00
3173	NYSE	RPM	Fri, Jan 14, 2011	22.62	22.93	22.50	22.80
3172	NYSE	RPM	Thu, Jan 13, 2011	22.81	22.90	22.55	22.63
3171	NYSE	RPM	Wed, Jan 12, 2011	22.94	22.96	22.66	22.77
3170	NYSE	RPM	Tue, Jan 11, 2011	22.75	22.90	22.68	22.87
3169	NYSE	RPM	Mon, Jan 10, 2011	22.35	22.97	22.12	22.69
3168	NYSE	RPM	Fri, Jan 7, 2011	22.35	22.88	22.32	22.38
3167	NYSE	RPM	Thu, Jan 6, 2011	21.89	22.47	21.80	22.23
3166	NYSE	RPM	Wed, Jan 5, 2011	21.64	21.95	21.64	21.82
3165	NYSE	RPM	Tue, Jan 4, 2011	22.07	22.32	21.50	21.77
3164	NYSE	RPM	Mon, Jan 3, 2011	22.33	22.54	22.24	22.30
3163	NYSE	RPM	Fri, Dec 31, 2010	22.12	22.30	22.10	22.10
3162	NYSE	RPM	Thu, Dec 30, 2010	22.05	22.32	21.98	22.16
3161	NYSE	RPM	Wed, Dec 29, 2010	22.04	22.31	22.04	22.15
3160	NYSE	RPM	Tue, Dec 28, 2010	21.95	22.07	21.68	22.01
3159	NYSE	RPM	Mon, Dec 27, 2010	21.94	22.00	21.71	21.95
3158	NYSE	RPM	Thu, Dec 23, 2010	22.21	22.38	21.94	21.97
3157	NYSE	RPM	Wed, Dec 22, 2010	22.07	22.40	21.98	22.26
3156	NYSE	RPM	Tue, Dec 21, 2010	21.85	22.24	21.79	22.02
3155	NYSE	RPM	Mon, Dec 20, 2010	21.63	21.85	21.58	21.75
3154	NYSE	RPM	Fri, Dec 17, 2010	21.68	21.73	21.47	21.50
3153	NYSE	RPM	Thu, Dec 16, 2010	21.36	21.74	21.28	21.71
3152	NYSE	RPM	Wed, Dec 15, 2010	21.27	21.58	21.27	21.38
3151	NYSE	RPM	Tue, Dec 14, 2010	20.97	21.42	20.97	21.35
3150	NYSE	RPM	Mon, Dec 13, 2010	21.00	21.05	20.90	20.95
3149	NYSE	RPM	Fri, Dec 10, 2010	20.70	20.98	20.62	20.90
3148	NYSE	RPM	Thu, Dec 9, 2010	20.52	20.71	20.30	20.60
3147	NYSE	RPM	Wed, Dec 8, 2010	20.12	20.78	20.11	20.37
3146	NYSE	RPM	Tue, Dec 7, 2010	20.60	20.75	19.86	20.12
3145	NYSE	RPM	Mon, Dec 6, 2010	21.07	21.09	20.40	20.45
3144	NYSE	RPM	Fri, Dec 3, 2010	20.47	21.18	20.31	21.08
3143	NYSE	RPM	Thu, Dec 2, 2010	21.04	21.06	20.42	20.47
3142	NYSE	RPM	Wed, Dec 1, 2010	20.81	21.15	20.73	20.98
3141	NYSE	RPM	Tue, Nov 30, 2010	20.63	20.68	20.44	20.48
3140	NYSE	RPM	Mon, Nov 29, 2010	20.77	20.87	20.47	20.80
3139	NYSE	RPM	Fri, Nov 26, 2010	20.84	21.01	20.80	20.90
3138	NYSE	RPM	Wed, Nov 24, 2010	20.82	21.24	20.82	21.08
3137	NYSE	RPM	Tue, Nov 23, 2010	20.63	20.75	20.45	20.62
3136	NYSE	RPM	Mon, Nov 22, 2010	20.65	20.97	20.50	20.91
3135	NYSE	RPM	Fri, Nov 19, 2010	20.71	20.80	20.56	20.70
3134	NYSE	RPM	Thu, Nov 18, 2010	20.62	20.99	20.62	20.77
3133	NYSE	RPM	Wed, Nov 17, 2010	20.69	20.81	20.28	20.44
3132	NYSE	RPM	Tue, Nov 16, 2010	20.99	21.07	20.50	20.68
3131	NYSE	RPM	Mon, Nov 15, 2010	21.64	21.73	21.22	21.24
3130	NYSE	RPM	Fri, Nov 12, 2010	21.53	21.81	21.46	21.49
3129	NYSE	RPM	Thu, Nov 11, 2010	21.55	21.93	21.49	21.79
3128	NYSE	RPM	Wed, Nov 10, 2010	21.60	21.81	21.50	21.76
3127	NYSE	RPM	Tue, Nov 9, 2010	21.32	21.64	21.16	21.59
3126	NYSE	RPM	Mon, Nov 8, 2010	21.34	21.43	21.14	21.20
3125	NYSE	RPM	Fri, Nov 5, 2010	21.30	21.66	21.27	21.45
3124	NYSE	RPM	Thu, Nov 4, 2010	21.25	21.41	21.16	21.27
3123	NYSE	RPM	Wed, Nov 3, 2010	21.01	21.10	20.80	21.01
3122	NYSE	RPM	Tue, Nov 2, 2010	20.83	20.99	20.78	20.95
3121	NYSE	RPM	Mon, Nov 1, 2010	20.83	20.95	20.50	20.62
3120	NYSE	RPM	Fri, Oct 29, 2010	20.14	20.88	20.14	20.71
3119	NYSE	RPM	Thu, Oct 28, 2010	20.44	20.56	20.32	20.40
3118	NYSE	RPM	Wed, Oct 27, 2010	20.29	20.37	19.94	20.34
3117	NYSE	RPM	Tue, Oct 26, 2010	20.79	20.79	20.39	20.45
3116	NYSE	RPM	Mon, Oct 25, 2010	20.94	21.12	20.87	21.00
3115	NYSE	RPM	Fri, Oct 22, 2010	20.72	20.79	20.53	20.76
3114	NYSE	RPM	Thu, Oct 21, 2010	20.60	20.83	20.48	20.64
3113	NYSE	RPM	Wed, Oct 20, 2010	20.20	20.68	20.20	20.48
3112	NYSE	RPM	Tue, Oct 19, 2010	20.22	20.43	20.01	20.09
3111	NYSE	RPM	Mon, Oct 18, 2010	20.71	20.76	20.35	20.47
3110	NYSE	RPM	Fri, Oct 15, 2010	20.78	20.85	20.35	20.65
3109	NYSE	RPM	Thu, Oct 14, 2010	20.91	20.98	20.51	20.65
3108	NYSE	RPM	Wed, Oct 13, 2010	20.82	21.20	20.72	21.02
3107	NYSE	RPM	Tue, Oct 12, 2010	20.68	20.77	20.44	20.66
3106	NYSE	RPM	Mon, Oct 11, 2010	20.76	20.86	20.64	20.69
3105	NYSE	RPM	Fri, Oct 8, 2010	20.72	20.89	20.53	20.75
3104	NYSE	RPM	Thu, Oct 7, 2010	20.55	20.78	20.33	20.73
3103	NYSE	RPM	Wed, Oct 6, 2010	20.55	20.97	19.89	20.43
3102	NYSE	RPM	Tue, Oct 5, 2010	20.04	20.52	20.00	20.44
3101	NYSE	RPM	Mon, Oct 4, 2010	19.95	20.04	19.62	19.77
3100	NYSE	RPM	Fri, Oct 1, 2010	20.07	20.10	19.76	20.04
3099	NYSE	RPM	Thu, Sep 30, 2010	19.98	20.14	19.77	19.92
3098	NYSE	RPM	Wed, Sep 29, 2010	20.00	20.11	19.82	19.87
3097	NYSE	RPM	Tue, Sep 28, 2010	19.88	20.09	19.52	20.02
3096	NYSE	RPM	Mon, Sep 27, 2010	19.88	19.92	19.67	19.81
3095	NYSE	RPM	Fri, Sep 24, 2010	19.61	19.86	19.59	19.84
3094	NYSE	RPM	Thu, Sep 23, 2010	19.43	19.68	19.35	19.35
3093	NYSE	RPM	Wed, Sep 22, 2010	19.34	19.74	19.34	19.53
3092	NYSE	RPM	Tue, Sep 21, 2010	19.45	19.58	19.20	19.35
3091	NYSE	RPM	Mon, Sep 20, 2010	18.91	19.44	18.85	19.41
3090	NYSE	RPM	Fri, Sep 17, 2010	18.87	18.95	18.71	18.80
3089	NYSE	RPM	Thu, Sep 16, 2010	18.74	18.91	18.62	18.70
3088	NYSE	RPM	Wed, Sep 15, 2010	18.53	18.80	18.31	18.72
3087	NYSE	RPM	Tue, Sep 14, 2010	18.62	18.72	18.40	18.57
3086	NYSE	RPM	Mon, Sep 13, 2010	18.55	18.80	18.49	18.68
3085	NYSE	RPM	Fri, Sep 10, 2010	18.45	18.65	18.35	18.35
3084	NYSE	RPM	Thu, Sep 9, 2010	18.56	18.58	18.35	18.35
3083	NYSE	RPM	Wed, Sep 8, 2010	18.20	18.44	18.10	18.37
3082	NYSE	RPM	Tue, Sep 7, 2010	18.03	18.30	18.01	18.18
3081	NYSE	RPM	Fri, Sep 3, 2010	17.89	18.27	17.89	18.12
3080	NYSE	RPM	Thu, Sep 2, 2010	17.50	17.71	17.43	17.70
3079	NYSE	RPM	Wed, Sep 1, 2010	17.18	17.58	17.09	17.58
3078	NYSE	RPM	Tue, Aug 31, 2010	16.91	17.09	16.81	16.90
3077	NYSE	RPM	Mon, Aug 30, 2010	17.22	17.32	16.95	16.97
3076	NYSE	RPM	Fri, Aug 27, 2010	16.95	17.28	16.79	17.25
3075	NYSE	RPM	Thu, Aug 26, 2010	16.77	17.03	16.73	16.79
3074	NYSE	RPM	Wed, Aug 25, 2010	16.26	16.71	16.07	16.67
3073	NYSE	RPM	Tue, Aug 24, 2010	16.62	16.74	16.37	16.37
3072	NYSE	RPM	Mon, Aug 23, 2010	16.97	17.19	16.77	16.81
3071	NYSE	RPM	Fri, Aug 20, 2010	16.96	16.99	16.72	16.91
3070	NYSE	RPM	Thu, Aug 19, 2010	17.29	17.30	16.85	17.00
3069	NYSE	RPM	Wed, Aug 18, 2010	17.55	17.58	17.29	17.31
3068	NYSE	RPM	Tue, Aug 17, 2010	17.49	17.69	17.46	17.56
3067	NYSE	RPM	Mon, Aug 16, 2010	17.32	17.45	17.25	17.37
3066	NYSE	RPM	Fri, Aug 13, 2010	17.89	17.89	17.45	17.46
3065	NYSE	RPM	Thu, Aug 12, 2010	17.57	18.08	17.57	17.91
3064	NYSE	RPM	Wed, Aug 11, 2010	18.10	18.20	17.89	17.98
3063	NYSE	RPM	Tue, Aug 10, 2010	18.39	18.63	18.25	18.39
3062	NYSE	RPM	Mon, Aug 9, 2010	18.62	18.75	18.43	18.52
3061	NYSE	RPM	Fri, Aug 6, 2010	18.39	18.58	18.28	18.51
3060	NYSE	RPM	Thu, Aug 5, 2010	18.76	18.87	18.50	18.55
3059	NYSE	RPM	Wed, Aug 4, 2010	18.96	19.14	18.82	18.86
3058	NYSE	RPM	Tue, Aug 3, 2010	18.95	19.16	18.77	18.93
3057	NYSE	RPM	Mon, Aug 2, 2010	19.03	19.24	18.96	19.07
3056	NYSE	RPM	Fri, Jul 30, 2010	18.23	18.87	18.10	18.77
3055	NYSE	RPM	Thu, Jul 29, 2010	18.73	18.92	18.44	18.56
3054	NYSE	RPM	Wed, Jul 28, 2010	19.05	19.21	18.61	18.65
3053	NYSE	RPM	Tue, Jul 27, 2010	19.38	19.38	18.91	19.02
3052	NYSE	RPM	Mon, Jul 26, 2010	19.08	19.40	18.89	19.31
3051	NYSE	RPM	Fri, Jul 23, 2010	18.45	19.13	18.40	18.99
3050	NYSE	RPM	Thu, Jul 22, 2010	18.34	18.72	18.32	18.56
3049	NYSE	RPM	Wed, Jul 21, 2010	18.37	18.42	17.99	18.05
3048	NYSE	RPM	Tue, Jul 20, 2010	17.55	18.25	17.55	18.24
3047	NYSE	RPM	Mon, Jul 19, 2010	17.67	17.89	17.50	17.88
3046	NYSE	RPM	Fri, Jul 16, 2010	18.07	18.12	17.54	17.57
3045	NYSE	RPM	Thu, Jul 15, 2010	18.37	18.40	17.96	18.17
3044	NYSE	RPM	Wed, Jul 14, 2010	18.46	18.50	18.19	18.31
3043	NYSE	RPM	Tue, Jul 13, 2010	18.49	18.78	18.46	18.69
3042	NYSE	RPM	Mon, Jul 12, 2010	18.57	18.73	18.18	18.32
3041	NYSE	RPM	Fri, Jul 9, 2010	18.46	18.74	18.43	18.65
3040	NYSE	RPM	Thu, Jul 8, 2010	18.33	18.46	18.16	18.41
3039	NYSE	RPM	Wed, Jul 7, 2010	17.58	18.12	17.58	18.10
3038	NYSE	RPM	Tue, Jul 6, 2010	18.09	18.18	17.49	17.59
3037	NYSE	RPM	Fri, Jul 2, 2010	17.80	17.84	17.56	17.74
3036	NYSE	RPM	Thu, Jul 1, 2010	17.88	17.98	17.43	17.71
3035	NYSE	RPM	Wed, Jun 30, 2010	18.10	18.56	17.78	17.84
3034	NYSE	RPM	Tue, Jun 29, 2010	18.18	18.22	17.83	17.92
3033	NYSE	RPM	Mon, Jun 28, 2010	18.47	18.76	18.45	18.50
3032	NYSE	RPM	Fri, Jun 25, 2010	18.33	18.62	18.17	18.44
3031	NYSE	RPM	Thu, Jun 24, 2010	18.50	18.94	18.24	18.27
3030	NYSE	RPM	Wed, Jun 23, 2010	18.57	18.75	18.28	18.59
3029	NYSE	RPM	Tue, Jun 22, 2010	18.86	19.10	18.63	18.63
3028	NYSE	RPM	Mon, Jun 21, 2010	19.20	19.33	18.72	18.88
3027	NYSE	RPM	Fri, Jun 18, 2010	19.12	19.21	18.90	19.04
3026	NYSE	RPM	Thu, Jun 17, 2010	19.13	19.15	18.86	19.09
3025	NYSE	RPM	Wed, Jun 16, 2010	18.85	19.06	18.83	18.96
3024	NYSE	RPM	Tue, Jun 15, 2010	18.80	19.17	18.75	19.12
3023	NYSE	RPM	Mon, Jun 14, 2010	18.85	19.05	18.56	18.63
3022	NYSE	RPM	Fri, Jun 11, 2010	18.40	18.70	18.19	18.67
3021	NYSE	RPM	Thu, Jun 10, 2010	18.30	18.54	18.21	18.54
3020	NYSE	RPM	Wed, Jun 9, 2010	18.01	18.43	17.88	17.94
3019	NYSE	RPM	Tue, Jun 8, 2010	17.96	18.12	17.70	17.88
3018	NYSE	RPM	Mon, Jun 7, 2010	18.47	18.53	17.95	17.97
3017	NYSE	RPM	Fri, Jun 4, 2010	18.73	18.89	18.43	18.47
3016	NYSE	RPM	Thu, Jun 3, 2010	19.21	19.27	18.84	19.09
3015	NYSE	RPM	Wed, Jun 2, 2010	19.17	19.35	18.95	19.14
3014	NYSE	RPM	Tue, Jun 1, 2010	19.63	19.90	19.11	19.12
3013	NYSE	RPM	Fri, May 28, 2010	19.93	20.04	19.61	19.81
3012	NYSE	RPM	Thu, May 27, 2010	19.65	20.03	19.49	20.03
3011	NYSE	RPM	Wed, May 26, 2010	19.23	19.55	19.10	19.27
3010	NYSE	RPM	Tue, May 25, 2010	18.74	19.17	18.41	19.09
3009	NYSE	RPM	Mon, May 24, 2010	19.38	19.63	19.23	19.24
3008	NYSE	RPM	Fri, May 21, 2010	18.93	19.57	18.88	19.56
3007	NYSE	RPM	Thu, May 20, 2010	19.76	19.76	19.18	19.26
3006	NYSE	RPM	Wed, May 19, 2010	20.09	20.30	19.72	20.19
3005	NYSE	RPM	Tue, May 18, 2010	20.84	21.06	20.12	20.15
3004	NYSE	RPM	Mon, May 17, 2010	20.56	20.81	20.00	20.58
3003	NYSE	RPM	Fri, May 14, 2010	20.79	20.81	20.21	20.41
3002	NYSE	RPM	Thu, May 13, 2010	21.21	21.40	20.88	20.95
3001	NYSE	RPM	Wed, May 12, 2010	20.73	21.36	20.60	21.30
3000	NYSE	RPM	Tue, May 11, 2010	20.58	21.09	20.50	20.71
2999	NYSE	RPM	Mon, May 10, 2010	20.63	20.88	20.40	20.84
2998	NYSE	RPM	Fri, May 7, 2010	20.26	20.41	19.50	19.74
2997	NYSE	RPM	Thu, May 6, 2010	21.00	21.37	18.92	20.23
2996	NYSE	RPM	Wed, May 5, 2010	21.42	21.56	21.07	21.11
2995	NYSE	RPM	Tue, May 4, 2010	21.95	21.96	21.37	21.55
2994	NYSE	RPM	Mon, May 3, 2010	22.13	22.37	22.09	22.27
2993	NYSE	RPM	Fri, Apr 30, 2010	22.47	22.58	22.04	22.08
2992	NYSE	RPM	Thu, Apr 29, 2010	22.21	22.51	22.16	22.49
2991	NYSE	RPM	Wed, Apr 28, 2010	22.08	22.18	21.85	22.09
2990	NYSE	RPM	Tue, Apr 27, 2010	22.41	22.63	21.90	21.93
2989	NYSE	RPM	Mon, Apr 26, 2010	22.80	22.90	22.53	22.56
2988	NYSE	RPM	Fri, Apr 23, 2010	22.39	22.74	22.33	22.69
2987	NYSE	RPM	Thu, Apr 22, 2010	22.27	22.44	22.15	22.40
2986	NYSE	RPM	Wed, Apr 21, 2010	21.48	22.45	21.42	22.40
2985	NYSE	RPM	Tue, Apr 20, 2010	21.00	21.35	20.95	21.33
2984	NYSE	RPM	Mon, Apr 19, 2010	21.06	21.28	20.75	20.95
2983	NYSE	RPM	Fri, Apr 16, 2010	21.29	21.38	20.93	21.18
2982	NYSE	RPM	Thu, Apr 15, 2010	21.19	21.54	21.18	21.32
2981	NYSE	RPM	Wed, Apr 14, 2010	21.38	21.42	21.06	21.19
2980	NYSE	RPM	Tue, Apr 13, 2010	20.96	21.40	20.96	21.33
2979	NYSE	RPM	Mon, Apr 12, 2010	21.43	21.63	21.05	21.12
2978	NYSE	RPM	Fri, Apr 9, 2010	21.25	21.45	20.98	21.45
2977	NYSE	RPM	Thu, Apr 8, 2010	21.80	21.80	20.43	21.29
2976	NYSE	RPM	Wed, Apr 7, 2010	22.02	22.19	21.74	21.96
2975	NYSE	RPM	Tue, Apr 6, 2010	21.83	22.21	21.76	22.19
2974	NYSE	RPM	Mon, Apr 5, 2010	21.75	21.96	21.69	21.96
2973	NYSE	RPM	Thu, Apr 1, 2010	21.47	21.76	21.47	21.73
2972	NYSE	RPM	Wed, Mar 31, 2010	21.36	21.68	21.33	21.34
2971	NYSE	RPM	Tue, Mar 30, 2010	21.46	21.69	21.26	21.62
2970	NYSE	RPM	Mon, Mar 29, 2010	21.25	21.41	21.17	21.29
2969	NYSE	RPM	Fri, Mar 26, 2010	20.96	21.20	20.93	21.11
2968	NYSE	RPM	Thu, Mar 25, 2010	21.18	21.30	20.92	20.93
2967	NYSE	RPM	Wed, Mar 24, 2010	21.24	21.24	20.94	21.00
2966	NYSE	RPM	Tue, Mar 23, 2010	21.19	21.30	20.97	21.29
2965	NYSE	RPM	Mon, Mar 22, 2010	20.66	21.25	20.60	21.19
2964	NYSE	RPM	Fri, Mar 19, 2010	21.01	21.17	20.71	20.84
2963	NYSE	RPM	Thu, Mar 18, 2010	21.03	21.19	20.89	20.99
2962	NYSE	RPM	Wed, Mar 17, 2010	21.07	21.21	20.99	21.09
2961	NYSE	RPM	Tue, Mar 16, 2010	20.84	21.05	20.81	21.05
2960	NYSE	RPM	Mon, Mar 15, 2010	20.62	20.85	20.52	20.81
2959	NYSE	RPM	Fri, Mar 12, 2010	20.49	20.70	20.41	20.70
2958	NYSE	RPM	Thu, Mar 11, 2010	20.07	20.74	20.04	20.47
2957	NYSE	RPM	Wed, Mar 10, 2010	20.64	20.95	20.60	20.81
2956	NYSE	RPM	Tue, Mar 9, 2010	20.62	20.84	20.57	20.69
2955	NYSE	RPM	Mon, Mar 8, 2010	20.85	20.96	20.60	20.67
2954	NYSE	RPM	Fri, Mar 5, 2010	20.69	20.88	20.64	20.87
2953	NYSE	RPM	Thu, Mar 4, 2010	20.03	20.60	20.03	20.54
2952	NYSE	RPM	Wed, Mar 3, 2010	20.00	20.25	19.98	20.03
2951	NYSE	RPM	Tue, Mar 2, 2010	19.70	19.92	19.13	19.92
2950	NYSE	RPM	Mon, Mar 1, 2010	19.23	19.68	19.15	19.68
2949	NYSE	RPM	Fri, Feb 26, 2010	19.30	19.30	18.97	19.25
2948	NYSE	RPM	Thu, Feb 25, 2010	18.95	19.25	18.90	19.23
2947	NYSE	RPM	Wed, Feb 24, 2010	19.06	19.28	19.01	19.24
2946	NYSE	RPM	Tue, Feb 23, 2010	19.27	19.33	18.99	18.99
2945	NYSE	RPM	Mon, Feb 22, 2010	19.35	19.40	19.23	19.28
2944	NYSE	RPM	Fri, Feb 19, 2010	19.30	19.40	19.20	19.33
2943	NYSE	RPM	Thu, Feb 18, 2010	19.41	19.42	19.17	19.35
2942	NYSE	RPM	Wed, Feb 17, 2010	19.35	19.53	19.15	19.30
2941	NYSE	RPM	Tue, Feb 16, 2010	19.50	19.50	19.26	19.32
2940	NYSE	RPM	Fri, Feb 12, 2010	18.54	19.32	18.51	19.32
2939	NYSE	RPM	Thu, Feb 11, 2010	18.62	18.86	18.46	18.76
2938	NYSE	RPM	Wed, Feb 10, 2010	18.54	18.72	18.42	18.61
2937	NYSE	RPM	Tue, Feb 9, 2010	18.49	18.82	18.40	18.68
2936	NYSE	RPM	Mon, Feb 8, 2010	18.67	18.67	18.25	18.25
2935	NYSE	RPM	Fri, Feb 5, 2010	18.56	18.65	18.05	18.52
2934	NYSE	RPM	Thu, Feb 4, 2010	18.92	18.99	18.60	18.60
2933	NYSE	RPM	Wed, Feb 3, 2010	19.29	19.41	18.90	19.10
2932	NYSE	RPM	Tue, Feb 2, 2010	19.20	19.37	18.92	19.33
2931	NYSE	RPM	Mon, Feb 1, 2010	18.78	19.13	18.65	19.13
2930	NYSE	RPM	Fri, Jan 29, 2010	18.94	19.19	18.70	18.70
2929	NYSE	RPM	Thu, Jan 28, 2010	19.60	19.61	18.64	18.84
2928	NYSE	RPM	Wed, Jan 27, 2010	19.84	19.93	19.27	19.61
2927	NYSE	RPM	Tue, Jan 26, 2010	19.78	20.24	19.61	19.88
2926	NYSE	RPM	Mon, Jan 25, 2010	19.82	20.04	19.74	19.87
2925	NYSE	RPM	Fri, Jan 22, 2010	20.29	20.34	19.66	19.69
2924	NYSE	RPM	Thu, Jan 21, 2010	20.72	20.78	20.35	20.35
2923	NYSE	RPM	Wed, Jan 20, 2010	20.65	20.74	20.32	20.70
2922	NYSE	RPM	Tue, Jan 19, 2010	20.57	20.86	20.50	20.85
2921	NYSE	RPM	Fri, Jan 15, 2010	20.94	21.00	20.54	20.59
2920	NYSE	RPM	Thu, Jan 14, 2010	21.03	21.10	20.84	21.02
2919	NYSE	RPM	Wed, Jan 13, 2010	21.01	21.16	20.76	21.09
2918	NYSE	RPM	Tue, Jan 12, 2010	20.95	21.12	20.78	21.10
2917	NYSE	RPM	Mon, Jan 11, 2010	21.14	21.19	20.85	21.07
2916	NYSE	RPM	Fri, Jan 8, 2010	20.76	20.87	20.64	20.83
2915	NYSE	RPM	Thu, Jan 7, 2010	20.41	20.86	20.33	20.76
2914	NYSE	RPM	Wed, Jan 6, 2010	21.35	21.49	19.89	20.43
2913	NYSE	RPM	Tue, Jan 5, 2010	21.11	21.13	20.15	20.69
2912	NYSE	RPM	Mon, Jan 4, 2010	20.37	21.05	20.37	20.99
2911	NYSE	RPM	Thu, Dec 31, 2009	20.82	20.90	20.33	20.33
2910	NYSE	RPM	Wed, Dec 30, 2009	20.74	20.97	20.70	20.78
2909	NYSE	RPM	Tue, Dec 29, 2009	20.59	20.89	20.59	20.87
2908	NYSE	RPM	Mon, Dec 28, 2009	20.49	20.64	20.42	20.57
2907	NYSE	RPM	Thu, Dec 24, 2009	20.37	20.55	20.37	20.47
2906	NYSE	RPM	Wed, Dec 23, 2009	20.37	20.85	20.10	20.35
2905	NYSE	RPM	Tue, Dec 22, 2009	20.09	20.21	19.95	20.17
2904	NYSE	RPM	Mon, Dec 21, 2009	19.96	20.21	19.93	20.01
2903	NYSE	RPM	Fri, Dec 18, 2009	20.17	20.24	19.76	19.88
2902	NYSE	RPM	Thu, Dec 17, 2009	20.41	20.41	19.99	20.09
2901	NYSE	RPM	Wed, Dec 16, 2009	20.48	20.62	20.38	20.50
2900	NYSE	RPM	Tue, Dec 15, 2009	20.59	20.73	20.40	20.47
2899	NYSE	RPM	Mon, Dec 14, 2009	20.30	20.78	19.76	20.77
2898	NYSE	RPM	Fri, Dec 11, 2009	20.09	20.29	19.89	20.15
2897	NYSE	RPM	Thu, Dec 10, 2009	20.41	20.41	19.88	19.94
2896	NYSE	RPM	Wed, Dec 9, 2009	20.30	20.30	19.87	20.16
2895	NYSE	RPM	Tue, Dec 8, 2009	20.41	20.46	20.16	20.23
2894	NYSE	RPM	Mon, Dec 7, 2009	20.59	20.83	20.41	20.56
2893	NYSE	RPM	Fri, Dec 4, 2009	20.44	20.73	20.11	20.49
2892	NYSE	RPM	Thu, Dec 3, 2009	20.37	20.47	20.23	20.27
2891	NYSE	RPM	Wed, Dec 2, 2009	19.99	20.40	19.96	20.37
2890	NYSE	RPM	Tue, Dec 1, 2009	19.79	20.01	19.63	19.99
2889	NYSE	RPM	Mon, Nov 30, 2009	19.82	19.82	19.41	19.60
2888	NYSE	RPM	Fri, Nov 27, 2009	19.61	19.90	19.48	19.74
2887	NYSE	RPM	Wed, Nov 25, 2009	19.97	20.11	19.88	20.10
2886	NYSE	RPM	Tue, Nov 24, 2009	20.14	20.18	19.85	19.98
2885	NYSE	RPM	Mon, Nov 23, 2009	20.12	20.35	20.05	20.21
2884	NYSE	RPM	Fri, Nov 20, 2009	19.75	19.91	19.67	19.81
2883	NYSE	RPM	Thu, Nov 19, 2009	19.92	20.00	19.67	19.80
2882	NYSE	RPM	Wed, Nov 18, 2009	20.20	20.34	20.08	20.15
2881	NYSE	RPM	Tue, Nov 17, 2009	19.88	20.29	19.85	20.23
2880	NYSE	RPM	Mon, Nov 16, 2009	19.72	20.12	19.69	20.00
2879	NYSE	RPM	Fri, Nov 13, 2009	19.37	19.68	19.16	19.63
2878	NYSE	RPM	Thu, Nov 12, 2009	19.32	19.68	19.32	19.41
2877	NYSE	RPM	Wed, Nov 11, 2009	19.51	19.78	19.35	19.54
2876	NYSE	RPM	Tue, Nov 10, 2009	18.93	19.28	18.83	19.19
2875	NYSE	RPM	Mon, Nov 9, 2009	18.48	19.03	18.46	18.98
2874	NYSE	RPM	Fri, Nov 6, 2009	18.04	18.40	18.01	18.37
2873	NYSE	RPM	Thu, Nov 5, 2009	17.73	18.21	17.60	18.21
2872	NYSE	RPM	Wed, Nov 4, 2009	17.92	17.96	17.52	17.56
2871	NYSE	RPM	Tue, Nov 3, 2009	17.60	17.93	17.56	17.86
2870	NYSE	RPM	Mon, Nov 2, 2009	17.74	17.87	17.31	17.76
2869	NYSE	RPM	Fri, Oct 30, 2009	18.21	18.24	17.51	17.62
2868	NYSE	RPM	Thu, Oct 29, 2009	18.00	18.30	17.90	18.24
2867	NYSE	RPM	Wed, Oct 28, 2009	18.50	18.55	17.79	17.80
2866	NYSE	RPM	Tue, Oct 27, 2009	18.50	18.78	18.35	18.51
2865	NYSE	RPM	Mon, Oct 26, 2009	18.83	19.16	18.47	18.51
2864	NYSE	RPM	Fri, Oct 23, 2009	19.23	19.27	18.75	18.87
2863	NYSE	RPM	Thu, Oct 22, 2009	18.77	19.26	18.52	19.20
2862	NYSE	RPM	Wed, Oct 21, 2009	19.10	19.38	18.72	18.72
2861	NYSE	RPM	Tue, Oct 20, 2009	19.66	19.70	18.98	19.18
2860	NYSE	RPM	Mon, Oct 19, 2009	19.38	19.72	19.26	19.62
2859	NYSE	RPM	Fri, Oct 16, 2009	19.30	19.48	19.11	19.37
2858	NYSE	RPM	Thu, Oct 15, 2009	19.38	19.45	19.23	19.39
2857	NYSE	RPM	Wed, Oct 14, 2009	19.52	19.74	19.27	19.63
2856	NYSE	RPM	Tue, Oct 13, 2009	19.31	19.36	19.11	19.25
2855	NYSE	RPM	Mon, Oct 12, 2009	19.04	19.54	18.94	19.27
2854	NYSE	RPM	Fri, Oct 9, 2009	19.00	19.00	18.61	18.88
2853	NYSE	RPM	Thu, Oct 8, 2009	18.53	18.99	18.50	18.96
2852	NYSE	RPM	Wed, Oct 7, 2009	18.20	18.50	18.15	18.45
2851	NYSE	RPM	Tue, Oct 6, 2009	18.17	18.44	17.98	18.20
2850	NYSE	RPM	Mon, Oct 5, 2009	19.48	19.48	17.55	18.00
2849	NYSE	RPM	Fri, Oct 2, 2009	17.64	18.72	17.64	18.08
2848	NYSE	RPM	Thu, Oct 1, 2009	18.41	18.49	17.86	17.88
2847	NYSE	RPM	Wed, Sep 30, 2009	18.64	18.82	18.23	18.49
2846	NYSE	RPM	Tue, Sep 29, 2009	18.40	18.70	18.40	18.57
2845	NYSE	RPM	Mon, Sep 28, 2009	18.10	18.50	17.95	18.39
2844	NYSE	RPM	Fri, Sep 25, 2009	18.28	18.38	17.95	17.99
2843	NYSE	RPM	Thu, Sep 24, 2009	18.19	18.40	18.05	18.30
2842	NYSE	RPM	Wed, Sep 23, 2009	18.27	18.55	17.74	18.10
2841	NYSE	RPM	Tue, Sep 22, 2009	18.41	18.57	18.37	18.43
2840	NYSE	RPM	Mon, Sep 21, 2009	18.12	18.48	18.09	18.35
2839	NYSE	RPM	Fri, Sep 18, 2009	18.42	18.46	17.82	18.24
2838	NYSE	RPM	Thu, Sep 17, 2009	18.33	18.62	18.25	18.36
2837	NYSE	RPM	Wed, Sep 16, 2009	17.95	18.35	17.81	18.35
2836	NYSE	RPM	Tue, Sep 15, 2009	17.39	17.92	17.32	17.90
2835	NYSE	RPM	Mon, Sep 14, 2009	16.71	17.30	16.71	17.28
2834	NYSE	RPM	Fri, Sep 11, 2009	17.13	17.18	16.75	16.84
2833	NYSE	RPM	Thu, Sep 10, 2009	17.02	17.08	16.80	17.06
2832	NYSE	RPM	Wed, Sep 9, 2009	16.79	17.11	16.72	17.02
2831	NYSE	RPM	Tue, Sep 8, 2009	16.58	16.74	16.45	16.74
2830	NYSE	RPM	Fri, Sep 4, 2009	16.22	16.44	16.08	16.41
2829	NYSE	RPM	Thu, Sep 3, 2009	16.19	16.20	15.85	16.19
2828	NYSE	RPM	Wed, Sep 2, 2009	16.03	16.25	15.97	16.05
2827	NYSE	RPM	Tue, Sep 1, 2009	16.24	16.74	16.03	16.11
2826	NYSE	RPM	Mon, Aug 31, 2009	16.03	16.32	15.90	16.28
2825	NYSE	RPM	Fri, Aug 28, 2009	16.08	16.16	15.86	16.16
2824	NYSE	RPM	Thu, Aug 27, 2009	16.10	16.12	15.66	15.99
2823	NYSE	RPM	Wed, Aug 26, 2009	16.21	16.29	15.94	16.11
2822	NYSE	RPM	Tue, Aug 25, 2009	16.26	16.32	16.05	16.10
2821	NYSE	RPM	Mon, Aug 24, 2009	16.18	16.37	16.10	16.14
2820	NYSE	RPM	Fri, Aug 21, 2009	16.14	16.38	16.08	16.14
2819	NYSE	RPM	Thu, Aug 20, 2009	15.92	16.18	15.92	16.05
2818	NYSE	RPM	Wed, Aug 19, 2009	15.60	16.11	15.59	16.01
2817	NYSE	RPM	Tue, Aug 18, 2009	15.70	15.87	15.56	15.84
2816	NYSE	RPM	Mon, Aug 17, 2009	15.69	15.83	15.55	15.67
2815	NYSE	RPM	Fri, Aug 14, 2009	16.34	16.47	15.92	16.04
2814	NYSE	RPM	Thu, Aug 13, 2009	16.64	16.66	16.29	16.45
2813	NYSE	RPM	Wed, Aug 12, 2009	16.06	16.62	16.05	16.53
2812	NYSE	RPM	Tue, Aug 11, 2009	16.29	16.32	15.88	16.08
2811	NYSE	RPM	Mon, Aug 10, 2009	16.83	16.83	16.22	16.32
2810	NYSE	RPM	Fri, Aug 7, 2009	16.75	17.03	16.50	16.88
2809	NYSE	RPM	Thu, Aug 6, 2009	16.59	16.66	16.43	16.54
2808	NYSE	RPM	Wed, Aug 5, 2009	16.62	16.71	16.29	16.51
2807	NYSE	RPM	Tue, Aug 4, 2009	16.25	16.80	16.16	16.68
2806	NYSE	RPM	Mon, Aug 3, 2009	16.02	16.41	15.94	16.30
2805	NYSE	RPM	Fri, Jul 31, 2009	15.87	16.15	15.73	15.96
2804	NYSE	RPM	Thu, Jul 30, 2009	15.92	16.11	15.81	15.86
2803	NYSE	RPM	Wed, Jul 29, 2009	15.31	15.84	15.30	15.75
2802	NYSE	RPM	Tue, Jul 28, 2009	15.04	15.50	15.01	15.43
2801	NYSE	RPM	Mon, Jul 27, 2009	15.39	15.39	14.66	15.14
2800	NYSE	RPM	Fri, Jul 24, 2009	15.11	15.40	14.94	15.32
2799	NYSE	RPM	Thu, Jul 23, 2009	14.77	15.37	14.69	15.21
2798	NYSE	RPM	Wed, Jul 22, 2009	14.61	14.86	14.51	14.76
2797	NYSE	RPM	Tue, Jul 21, 2009	14.65	14.86	14.53	14.75
2796	NYSE	RPM	Mon, Jul 20, 2009	14.54	14.83	14.50	14.66
2795	NYSE	RPM	Fri, Jul 17, 2009	14.47	14.60	14.37	14.46
2794	NYSE	RPM	Thu, Jul 16, 2009	14.16	14.65	14.16	14.55
2793	NYSE	RPM	Wed, Jul 15, 2009	14.11	14.30	14.07	14.21
2792	NYSE	RPM	Tue, Jul 14, 2009	14.00	14.17	13.91	14.01
2791	NYSE	RPM	Mon, Jul 13, 2009	13.63	13.98	13.44	13.97
2790	NYSE	RPM	Fri, Jul 10, 2009	13.44	13.67	13.35	13.60
2789	NYSE	RPM	Thu, Jul 9, 2009	13.48	13.58	13.30	13.54
2788	NYSE	RPM	Wed, Jul 8, 2009	13.28	13.45	13.08	13.34
2787	NYSE	RPM	Tue, Jul 7, 2009	13.33	13.65	13.28	13.28
2786	NYSE	RPM	Mon, Jul 6, 2009	13.55	13.72	13.40	13.67
2785	NYSE	RPM	Thu, Jul 2, 2009	13.89	13.89	13.63	13.64
2784	NYSE	RPM	Wed, Jul 1, 2009	14.13	14.13	13.85	14.06
2783	NYSE	RPM	Tue, Jun 30, 2009	14.36	14.36	13.97	14.04
2782	NYSE	RPM	Mon, Jun 29, 2009	14.04	14.32	13.97	14.24
2781	NYSE	RPM	Fri, Jun 26, 2009	13.95	14.20	13.90	14.13
2780	NYSE	RPM	Thu, Jun 25, 2009	13.79	14.07	13.67	14.07
2779	NYSE	RPM	Wed, Jun 24, 2009	13.81	14.05	13.70	13.79
2778	NYSE	RPM	Tue, Jun 23, 2009	13.85	14.06	13.67	13.68
2777	NYSE	RPM	Mon, Jun 22, 2009	14.60	14.60	13.76	13.83
2776	NYSE	RPM	Fri, Jun 19, 2009	14.63	14.74	14.48	14.64
2775	NYSE	RPM	Thu, Jun 18, 2009	14.49	14.80	14.49	14.52
2774	NYSE	RPM	Wed, Jun 17, 2009	14.56	14.69	14.38	14.51
2773	NYSE	RPM	Tue, Jun 16, 2009	15.09	15.28	14.60	14.66
2772	NYSE	RPM	Mon, Jun 15, 2009	15.37	15.49	14.90	15.04
2771	NYSE	RPM	Fri, Jun 12, 2009	15.60	15.68	15.37	15.54
2770	NYSE	RPM	Thu, Jun 11, 2009	15.57	15.89	15.56	15.76
2769	NYSE	RPM	Wed, Jun 10, 2009	15.68	15.68	15.24	15.53
2768	NYSE	RPM	Tue, Jun 9, 2009	15.22	15.61	15.11	15.52
2767	NYSE	RPM	Mon, Jun 8, 2009	15.21	15.27	14.93	15.20
2766	NYSE	RPM	Fri, Jun 5, 2009	15.44	15.51	15.12	15.16
2765	NYSE	RPM	Thu, Jun 4, 2009	15.18	15.41	15.06	15.32
2764	NYSE	RPM	Wed, Jun 3, 2009	15.54	15.54	14.94	15.13
2763	NYSE	RPM	Tue, Jun 2, 2009	15.81	16.03	15.65	15.71
2762	NYSE	RPM	Mon, Jun 1, 2009	15.47	15.91	15.35	15.78
2761	NYSE	RPM	Fri, May 29, 2009	15.13	15.35	14.95	15.32
2760	NYSE	RPM	Thu, May 28, 2009	14.94	15.14	14.71	15.09
2759	NYSE	RPM	Wed, May 27, 2009	15.17	15.22	14.84	14.89
2758	NYSE	RPM	Tue, May 26, 2009	14.64	15.19	14.50	15.06
2757	NYSE	RPM	Fri, May 22, 2009	14.90	15.04	14.75	14.78
2756	NYSE	RPM	Thu, May 21, 2009	14.94	15.04	14.76	14.88
2755	NYSE	RPM	Wed, May 20, 2009	15.31	15.70	15.00	15.08
2754	NYSE	RPM	Tue, May 19, 2009	14.84	15.33	14.71	15.16
2753	NYSE	RPM	Mon, May 18, 2009	14.20	14.97	14.16	14.89
2752	NYSE	RPM	Fri, May 15, 2009	13.62	14.14	13.55	14.04
2751	NYSE	RPM	Thu, May 14, 2009	13.61	13.82	13.44	13.72
2750	NYSE	RPM	Wed, May 13, 2009	13.89	13.93	13.53	13.61
2749	NYSE	RPM	Tue, May 12, 2009	14.31	14.44	13.89	14.08
2748	NYSE	RPM	Mon, May 11, 2009	14.27	14.52	14.11	14.25
2747	NYSE	RPM	Fri, May 8, 2009	14.18	14.61	14.12	14.59
2746	NYSE	RPM	Thu, May 7, 2009	14.76	14.76	13.93	14.03
2745	NYSE	RPM	Wed, May 6, 2009	14.59	14.74	14.18	14.43
2744	NYSE	RPM	Tue, May 5, 2009	14.47	14.65	14.25	14.36
2743	NYSE	RPM	Mon, May 4, 2009	13.82	14.52	13.81	14.52
2742	NYSE	RPM	Fri, May 1, 2009	13.94	13.98	13.53	13.83
2741	NYSE	RPM	Thu, Apr 30, 2009	14.03	14.24	13.78	13.82
2740	NYSE	RPM	Wed, Apr 29, 2009	13.93	14.01	13.74	13.82
2739	NYSE	RPM	Tue, Apr 28, 2009	13.76	14.07	13.60	13.88
2738	NYSE	RPM	Mon, Apr 27, 2009	14.10	14.16	13.80	13.90
2737	NYSE	RPM	Fri, Apr 24, 2009	13.96	14.38	13.91	14.07
2736	NYSE	RPM	Thu, Apr 23, 2009	13.98	14.10	13.70	13.89
2735	NYSE	RPM	Wed, Apr 22, 2009	13.66	14.32	13.50	13.95
2734	NYSE	RPM	Tue, Apr 21, 2009	13.05	13.75	12.97	13.71
2733	NYSE	RPM	Mon, Apr 20, 2009	13.60	13.63	13.00	13.13
2732	NYSE	RPM	Fri, Apr 17, 2009	13.91	13.91	13.46	13.79
2731	NYSE	RPM	Thu, Apr 16, 2009	13.42	13.99	13.42	13.85
2730	NYSE	RPM	Wed, Apr 15, 2009	13.42	13.54	13.20	13.38
2729	NYSE	RPM	Tue, Apr 14, 2009	14.15	14.15	13.61	13.64
2728	NYSE	RPM	Mon, Apr 13, 2009	14.06	14.28	13.91	14.21
2727	NYSE	RPM	Thu, Apr 9, 2009	13.75	14.15	13.67	14.15
2726	NYSE	RPM	Wed, Apr 8, 2009	13.10	13.76	12.75	13.59
2725	NYSE	RPM	Tue, Apr 7, 2009	13.99	14.12	13.57	13.58
2724	NYSE	RPM	Mon, Apr 6, 2009	14.00	14.23	13.93	14.18
2723	NYSE	RPM	Fri, Apr 3, 2009	14.15	14.28	13.97	14.16
2722	NYSE	RPM	Thu, Apr 2, 2009	13.47	14.33	13.45	14.17
2721	NYSE	RPM	Wed, Apr 1, 2009	12.33	13.25	12.26	13.19
2720	NYSE	RPM	Tue, Mar 31, 2009	12.81	12.97	12.57	12.73
2719	NYSE	RPM	Mon, Mar 30, 2009	12.43	12.72	11.84	12.46
2718	NYSE	RPM	Fri, Mar 27, 2009	13.22	13.38	12.82	12.93
2717	NYSE	RPM	Thu, Mar 26, 2009	12.67	13.43	12.67	13.43
2716	NYSE	RPM	Wed, Mar 25, 2009	12.37	12.85	12.17	12.57
2715	NYSE	RPM	Tue, Mar 24, 2009	12.22	12.53	12.19	12.30
2714	NYSE	RPM	Mon, Mar 23, 2009	11.84	12.44	11.78	12.44
2713	NYSE	RPM	Fri, Mar 20, 2009	11.79	11.98	11.43	11.53
2712	NYSE	RPM	Thu, Mar 19, 2009	11.82	11.84	11.51	11.75
2711	NYSE	RPM	Wed, Mar 18, 2009	10.96	11.58	10.96	11.55
2710	NYSE	RPM	Tue, Mar 17, 2009	10.85	11.13	10.62	11.13
2709	NYSE	RPM	Mon, Mar 16, 2009	10.84	11.18	10.77	10.84
2708	NYSE	RPM	Fri, Mar 13, 2009	10.60	10.83	10.47	10.77
2707	NYSE	RPM	Thu, Mar 12, 2009	9.86	10.57	9.77	10.51
2706	NYSE	RPM	Wed, Mar 11, 2009	9.97	10.02	9.73	9.96
2705	NYSE	RPM	Tue, Mar 10, 2009	9.54	9.88	9.45	9.88
2704	NYSE	RPM	Mon, Mar 9, 2009	9.17	9.55	9.09	9.35
2703	NYSE	RPM	Fri, Mar 6, 2009	9.25	9.50	9.13	9.24
2702	NYSE	RPM	Thu, Mar 5, 2009	9.76	9.77	9.25	9.27
2701	NYSE	RPM	Wed, Mar 4, 2009	9.65	10.16	9.55	10.00
2700	NYSE	RPM	Tue, Mar 3, 2009	10.18	10.22	9.51	9.53
2699	NYSE	RPM	Mon, Mar 2, 2009	10.49	10.66	10.02	10.05
2698	NYSE	RPM	Fri, Feb 27, 2009	10.85	11.11	10.58	10.84
2697	NYSE	RPM	Thu, Feb 26, 2009	11.42	11.49	10.91	10.94
2696	NYSE	RPM	Wed, Feb 25, 2009	11.44	11.53	11.18	11.33
2695	NYSE	RPM	Tue, Feb 24, 2009	11.24	11.54	11.12	11.47
2694	NYSE	RPM	Mon, Feb 23, 2009	12.27	12.27	11.22	11.23
2693	NYSE	RPM	Fri, Feb 20, 2009	12.14	12.35	11.73	12.05
2692	NYSE	RPM	Thu, Feb 19, 2009	12.63	12.77	12.41	12.47
2691	NYSE	RPM	Wed, Feb 18, 2009	12.67	12.74	12.38	12.46
2690	NYSE	RPM	Tue, Feb 17, 2009	12.60	12.85	12.56	12.63
2689	NYSE	RPM	Fri, Feb 13, 2009	13.15	13.41	13.09	13.15
2688	NYSE	RPM	Thu, Feb 12, 2009	12.67	13.22	12.54	13.20
2687	NYSE	RPM	Wed, Feb 11, 2009	13.01	13.02	12.65	12.87
2686	NYSE	RPM	Tue, Feb 10, 2009	13.09	13.34	12.76	12.84
2685	NYSE	RPM	Mon, Feb 9, 2009	12.98	13.30	12.70	13.16
2684	NYSE	RPM	Fri, Feb 6, 2009	12.52	13.05	12.52	12.94
2683	NYSE	RPM	Thu, Feb 5, 2009	12.53	12.74	12.25	12.56
2682	NYSE	RPM	Wed, Feb 4, 2009	12.50	12.85	12.40	12.53
2681	NYSE	RPM	Tue, Feb 3, 2009	12.48	12.56	12.27	12.51
2680	NYSE	RPM	Mon, Feb 2, 2009	12.29	12.52	12.14	12.39
2679	NYSE	RPM	Fri, Jan 30, 2009	12.95	13.18	12.20	12.31
2678	NYSE	RPM	Thu, Jan 29, 2009	13.07	13.21	12.86	13.04
2677	NYSE	RPM	Wed, Jan 28, 2009	13.12	13.30	13.08	13.28
2676	NYSE	RPM	Tue, Jan 27, 2009	12.82	13.09	12.61	12.93
2675	NYSE	RPM	Mon, Jan 26, 2009	12.80	13.09	12.56	12.72
2674	NYSE	RPM	Fri, Jan 23, 2009	12.32	12.98	12.27	12.76
2673	NYSE	RPM	Thu, Jan 22, 2009	12.71	12.84	12.32	12.62
2672	NYSE	RPM	Wed, Jan 21, 2009	12.45	12.96	12.35	12.91
2671	NYSE	RPM	Tue, Jan 20, 2009	12.98	12.98	12.30	12.32
2670	NYSE	RPM	Fri, Jan 16, 2009	12.87	13.20	12.70	13.15
2669	NYSE	RPM	Thu, Jan 15, 2009	12.41	12.73	12.09	12.55
2668	NYSE	RPM	Wed, Jan 14, 2009	12.91	12.91	12.31	12.37
2667	NYSE	RPM	Tue, Jan 13, 2009	12.89	13.18	12.76	13.10
2666	NYSE	RPM	Mon, Jan 12, 2009	13.51	13.51	12.75	12.96
2665	NYSE	RPM	Fri, Jan 9, 2009	14.10	14.10	13.48	13.59
2664	NYSE	RPM	Thu, Jan 8, 2009	13.66	14.04	13.27	14.04
2663	NYSE	RPM	Wed, Jan 7, 2009	13.89	14.14	13.70	13.71
2662	NYSE	RPM	Tue, Jan 6, 2009	13.89	14.32	13.80	14.00
2661	NYSE	RPM	Mon, Jan 5, 2009	13.66	13.89	13.28	13.79
2660	NYSE	RPM	Fri, Jan 2, 2009	13.36	13.80	13.19	13.68
2659	NYSE	RPM	Wed, Dec 31, 2008	13.18	13.38	12.90	13.29
2658	NYSE	RPM	Tue, Dec 30, 2008	12.82	13.40	12.79	13.25
2657	NYSE	RPM	Mon, Dec 29, 2008	12.88	12.88	12.57	12.76
2656	NYSE	RPM	Fri, Dec 26, 2008	12.68	12.82	12.60	12.82
2655	NYSE	RPM	Wed, Dec 24, 2008	12.60	12.75	12.43	12.65
2654	NYSE	RPM	Tue, Dec 23, 2008	12.91	12.91	12.38	12.58
2653	NYSE	RPM	Mon, Dec 22, 2008	12.69	12.78	12.13	12.17
2652	NYSE	RPM	Fri, Dec 19, 2008	12.91	13.21	12.55	12.70
2651	NYSE	RPM	Thu, Dec 18, 2008	13.50	13.56	12.72	12.91
2650	NYSE	RPM	Wed, Dec 17, 2008	13.43	13.73	13.29	13.47
2649	NYSE	RPM	Tue, Dec 16, 2008	13.00	13.54	13.00	13.49
2648	NYSE	RPM	Mon, Dec 15, 2008	13.37	13.43	12.66	12.86
2647	NYSE	RPM	Fri, Dec 12, 2008	12.68	13.47	12.36	13.29
2646	NYSE	RPM	Thu, Dec 11, 2008	13.05	13.42	12.60	12.75
2645	NYSE	RPM	Wed, Dec 10, 2008	13.15	13.46	13.03	13.32
2644	NYSE	RPM	Tue, Dec 9, 2008	13.13	13.44	12.93	13.04
2643	NYSE	RPM	Mon, Dec 8, 2008	13.24	13.48	12.91	13.29
2642	NYSE	RPM	Fri, Dec 5, 2008	11.99	13.05	11.61	13.03
2641	NYSE	RPM	Thu, Dec 4, 2008	12.73	13.05	11.85	12.07
2640	NYSE	RPM	Wed, Dec 3, 2008	12.38	13.17	12.02	12.92
2639	NYSE	RPM	Tue, Dec 2, 2008	11.68	12.35	11.45	12.33
2638	NYSE	RPM	Mon, Dec 1, 2008	11.89	11.93	11.31	11.43
2637	NYSE	RPM	Fri, Nov 28, 2008	12.21	12.32	11.79	11.99
2636	NYSE	RPM	Wed, Nov 26, 2008	11.85	12.33	11.55	12.26
2635	NYSE	RPM	Tue, Nov 25, 2008	11.61	12.09	11.46	12.02
2634	NYSE	RPM	Mon, Nov 24, 2008	10.93	11.69	10.83	11.46
2633	NYSE	RPM	Fri, Nov 21, 2008	10.58	10.95	9.97	10.83
2632	NYSE	RPM	Thu, Nov 20, 2008	11.32	11.47	10.05	10.17
2631	NYSE	RPM	Wed, Nov 19, 2008	12.38	12.46	11.47	11.49
2630	NYSE	RPM	Tue, Nov 18, 2008	12.59	12.89	12.07	12.32
2629	NYSE	RPM	Mon, Nov 17, 2008	12.46	13.10	12.46	12.56
2628	NYSE	RPM	Fri, Nov 14, 2008	12.98	13.80	12.52	12.56
2627	NYSE	RPM	Thu, Nov 13, 2008	12.81	13.80	12.21	13.77
2626	NYSE	RPM	Wed, Nov 12, 2008	13.22	13.31	12.74	12.74
2625	NYSE	RPM	Tue, Nov 11, 2008	13.52	13.86	13.24	13.34
2624	NYSE	RPM	Mon, Nov 10, 2008	14.20	14.30	13.59	13.73
2623	NYSE	RPM	Fri, Nov 7, 2008	13.50	14.24	13.40	13.97
2622	NYSE	RPM	Thu, Nov 6, 2008	13.53	13.98	13.47	13.48
2621	NYSE	RPM	Wed, Nov 5, 2008	14.14	14.35	13.60	13.65
2620	NYSE	RPM	Tue, Nov 4, 2008	14.61	14.63	14.13	14.28
2619	NYSE	RPM	Mon, Nov 3, 2008	14.21	14.58	14.13	14.33
2618	NYSE	RPM	Fri, Oct 31, 2008	13.75	14.40	13.75	14.20
2617	NYSE	RPM	Thu, Oct 30, 2008	14.47	14.47	13.67	14.16
2616	NYSE	RPM	Wed, Oct 29, 2008	14.32	14.63	13.99	14.13
2615	NYSE	RPM	Tue, Oct 28, 2008	13.12	14.41	12.86	14.35
2614	NYSE	RPM	Mon, Oct 27, 2008	13.53	14.00	12.91	12.91
2613	NYSE	RPM	Fri, Oct 24, 2008	12.93	14.17	12.93	13.81
2612	NYSE	RPM	Thu, Oct 23, 2008	14.26	14.39	13.39	14.00
2611	NYSE	RPM	Wed, Oct 22, 2008	14.95	15.02	13.75	14.07
2610	NYSE	RPM	Tue, Oct 21, 2008	15.50	15.91	15.19	15.32
2609	NYSE	RPM	Mon, Oct 20, 2008	14.95	15.76	14.88	15.75
2608	NYSE	RPM	Fri, Oct 17, 2008	14.69	15.42	14.07	14.80
2607	NYSE	RPM	Thu, Oct 16, 2008	14.55	15.13	13.83	15.11
2606	NYSE	RPM	Wed, Oct 15, 2008	16.04	16.04	14.51	14.51
2605	NYSE	RPM	Tue, Oct 14, 2008	16.53	17.43	15.61	16.04
2604	NYSE	RPM	Mon, Oct 13, 2008	14.63	16.03	14.34	16.01
2603	NYSE	RPM	Fri, Oct 10, 2008	13.93	14.95	13.04	14.05
2602	NYSE	RPM	Thu, Oct 9, 2008	16.97	16.97	14.29	14.29
2601	NYSE	RPM	Wed, Oct 8, 2008	15.26	16.19	15.00	15.60
2600	NYSE	RPM	Tue, Oct 7, 2008	16.44	16.64	15.50	15.52
2599	NYSE	RPM	Mon, Oct 6, 2008	17.43	17.43	15.78	16.29
2598	NYSE	RPM	Fri, Oct 3, 2008	18.18	18.59	17.60	17.74
2597	NYSE	RPM	Thu, Oct 2, 2008	17.49	18.68	17.49	17.94
2596	NYSE	RPM	Wed, Oct 1, 2008	19.16	19.67	19.14	19.37
2595	NYSE	RPM	Tue, Sep 30, 2008	19.47	19.61	19.22	19.34
2594	NYSE	RPM	Mon, Sep 29, 2008	20.40	20.46	19.05	19.13
2593	NYSE	RPM	Fri, Sep 26, 2008	20.04	20.77	19.97	20.68
2592	NYSE	RPM	Thu, Sep 25, 2008	19.75	20.37	19.60	20.28
2591	NYSE	RPM	Wed, Sep 24, 2008	20.27	20.27	19.63	19.72
2590	NYSE	RPM	Tue, Sep 23, 2008	20.61	20.81	19.97	20.08
2589	NYSE	RPM	Mon, Sep 22, 2008	21.40	21.48	20.64	20.68
2588	NYSE	RPM	Fri, Sep 19, 2008	21.63	21.68	20.98	21.55
2587	NYSE	RPM	Thu, Sep 18, 2008	20.17	20.88	19.41	20.77
2586	NYSE	RPM	Wed, Sep 17, 2008	20.52	20.69	19.90	19.97
2585	NYSE	RPM	Tue, Sep 16, 2008	20.12	20.77	19.67	20.74
2584	NYSE	RPM	Mon, Sep 15, 2008	20.31	21.11	19.95	20.25
2583	NYSE	RPM	Fri, Sep 12, 2008	20.55	20.89	20.53	20.83
2582	NYSE	RPM	Thu, Sep 11, 2008	20.22	20.85	20.21	20.73
2581	NYSE	RPM	Wed, Sep 10, 2008	20.62	20.80	20.28	20.65
2580	NYSE	RPM	Tue, Sep 9, 2008	20.84	21.12	20.46	20.48
2579	NYSE	RPM	Mon, Sep 8, 2008	21.08	21.10	20.70	21.10
2578	NYSE	RPM	Fri, Sep 5, 2008	20.55	20.75	20.08	20.73
2577	NYSE	RPM	Thu, Sep 4, 2008	21.31	21.33	20.56	20.73
2576	NYSE	RPM	Wed, Sep 3, 2008	21.56	21.80	21.27	21.38
2575	NYSE	RPM	Tue, Sep 2, 2008	21.61	22.00	21.51	21.70
2574	NYSE	RPM	Fri, Aug 29, 2008	21.56	21.79	21.52	21.60
2573	NYSE	RPM	Thu, Aug 28, 2008	21.24	21.62	21.24	21.60
2572	NYSE	RPM	Wed, Aug 27, 2008	21.04	21.20	20.96	21.19
2571	NYSE	RPM	Tue, Aug 26, 2008	21.03	21.20	20.91	21.08
2570	NYSE	RPM	Mon, Aug 25, 2008	21.30	21.40	20.95	21.05
2569	NYSE	RPM	Fri, Aug 22, 2008	21.35	21.54	21.22	21.48
2568	NYSE	RPM	Thu, Aug 21, 2008	21.23	21.40	21.11	21.24
2567	NYSE	RPM	Wed, Aug 20, 2008	21.24	21.34	21.02	21.24
2566	NYSE	RPM	Tue, Aug 19, 2008	21.00	21.27	21.00	21.17
2565	NYSE	RPM	Mon, Aug 18, 2008	21.25	21.30	20.92	21.11
2564	NYSE	RPM	Fri, Aug 15, 2008	21.27	21.42	21.06	21.21
2563	NYSE	RPM	Thu, Aug 14, 2008	21.07	21.41	20.91	21.24
2562	NYSE	RPM	Wed, Aug 13, 2008	21.17	21.33	20.93	21.24
2561	NYSE	RPM	Tue, Aug 12, 2008	21.11	21.29	21.00	21.17
2560	NYSE	RPM	Mon, Aug 11, 2008	21.07	21.17	20.82	21.11
2559	NYSE	RPM	Fri, Aug 8, 2008	20.35	21.32	20.26	21.18
2558	NYSE	RPM	Thu, Aug 7, 2008	20.08	20.89	19.99	20.42
2557	NYSE	RPM	Wed, Aug 6, 2008	19.97	20.35	19.97	20.27
2556	NYSE	RPM	Tue, Aug 5, 2008	19.66	20.14	19.61	20.10
2555	NYSE	RPM	Mon, Aug 4, 2008	20.13	20.35	19.59	19.60
2554	NYSE	RPM	Fri, Aug 1, 2008	20.60	20.61	20.27	20.41
2553	NYSE	RPM	Thu, Jul 31, 2008	20.32	20.66	20.25	20.50
2552	NYSE	RPM	Wed, Jul 30, 2008	20.30	20.62	19.95	20.43
2551	NYSE	RPM	Tue, Jul 29, 2008	20.08	20.41	19.94	20.26
2550	NYSE	RPM	Mon, Jul 28, 2008	20.20	20.21	19.92	20.01
2549	NYSE	RPM	Fri, Jul 25, 2008	20.14	20.46	20.05	20.28
2548	NYSE	RPM	Thu, Jul 24, 2008	19.95	20.15	19.88	20.00
2547	NYSE	RPM	Wed, Jul 23, 2008	19.51	20.24	19.31	20.03
2546	NYSE	RPM	Tue, Jul 22, 2008	20.70	20.73	19.45	19.60
2545	NYSE	RPM	Mon, Jul 21, 2008	21.15	21.15	20.71	20.87
2544	NYSE	RPM	Fri, Jul 18, 2008	21.19	21.26	20.88	21.15
2543	NYSE	RPM	Thu, Jul 17, 2008	20.83	21.20	20.70	21.09
2542	NYSE	RPM	Wed, Jul 16, 2008	20.47	20.82	20.22	20.82
2541	NYSE	RPM	Tue, Jul 15, 2008	20.11	20.79	19.87	20.49
2540	NYSE	RPM	Mon, Jul 14, 2008	20.55	20.59	20.09	20.26
2539	NYSE	RPM	Fri, Jul 11, 2008	20.20	20.61	19.94	20.32
2538	NYSE	RPM	Thu, Jul 10, 2008	20.20	20.68	20.17	20.40
2537	NYSE	RPM	Wed, Jul 9, 2008	20.65	20.66	20.12	20.22
2536	NYSE	RPM	Tue, Jul 8, 2008	20.14	20.72	20.01	20.71
2535	NYSE	RPM	Mon, Jul 7, 2008	20.19	20.42	19.97	20.18
2534	NYSE	RPM	Thu, Jul 3, 2008	19.75	20.10	19.59	19.98
2533	NYSE	RPM	Wed, Jul 2, 2008	20.52	20.80	19.73	19.73
2532	NYSE	RPM	Tue, Jul 1, 2008	20.35	20.74	20.25	20.66
2531	NYSE	RPM	Mon, Jun 30, 2008	20.51	20.83	20.47	20.60
2530	NYSE	RPM	Fri, Jun 27, 2008	21.31	21.31	20.55	20.56
2529	NYSE	RPM	Thu, Jun 26, 2008	21.67	21.77	21.11	21.19
2528	NYSE	RPM	Wed, Jun 25, 2008	22.01	22.18	21.43	21.84
2527	NYSE	RPM	Tue, Jun 24, 2008	24.41	24.51	22.59	22.62
2526	NYSE	RPM	Mon, Jun 23, 2008	24.46	25.02	24.38	24.63
2525	NYSE	RPM	Fri, Jun 20, 2008	24.93	25.08	24.33	24.39
2524	NYSE	RPM	Thu, Jun 19, 2008	24.70	25.19	24.70	24.93
2523	NYSE	RPM	Wed, Jun 18, 2008	24.58	24.82	24.44	24.65
2522	NYSE	RPM	Tue, Jun 17, 2008	24.40	24.77	24.19	24.67
2521	NYSE	RPM	Mon, Jun 16, 2008	24.17	24.32	24.09	24.28
2520	NYSE	RPM	Fri, Jun 13, 2008	23.45	24.29	23.45	24.29
2519	NYSE	RPM	Thu, Jun 12, 2008	23.94	24.14	23.64	23.74
2518	NYSE	RPM	Wed, Jun 11, 2008	24.19	24.21	23.80	23.80
2517	NYSE	RPM	Tue, Jun 10, 2008	24.22	24.31	23.94	24.25
2516	NYSE	RPM	Mon, Jun 9, 2008	24.31	24.40	23.95	24.22
2515	NYSE	RPM	Fri, Jun 6, 2008	25.00	25.07	24.32	24.33
2514	NYSE	RPM	Thu, Jun 5, 2008	24.64	25.09	24.46	25.07
2513	NYSE	RPM	Wed, Jun 4, 2008	24.08	24.74	24.08	24.40
2512	NYSE	RPM	Tue, Jun 3, 2008	24.34	24.40	23.96	24.13
2511	NYSE	RPM	Mon, Jun 2, 2008	24.31	24.53	24.14	24.32
2510	NYSE	RPM	Fri, May 30, 2008	24.55	24.74	24.18	24.53
2509	NYSE	RPM	Thu, May 29, 2008	24.33	24.65	24.15	24.46
2508	NYSE	RPM	Wed, May 28, 2008	24.22	24.34	23.82	24.30
2507	NYSE	RPM	Tue, May 27, 2008	23.91	24.15	23.69	24.06
2506	NYSE	RPM	Fri, May 23, 2008	24.27	24.27	23.78	24.07
2505	NYSE	RPM	Thu, May 22, 2008	23.93	24.27	23.89	24.19
2504	NYSE	RPM	Wed, May 21, 2008	24.22	24.27	23.81	23.93
2503	NYSE	RPM	Tue, May 20, 2008	24.05	24.17	23.69	24.16
2502	NYSE	RPM	Mon, May 19, 2008	24.25	24.29	23.95	24.05
2501	NYSE	RPM	Fri, May 16, 2008	24.00	24.23	23.75	24.23
2500	NYSE	RPM	Thu, May 15, 2008	23.60	24.06	23.55	24.05
2499	NYSE	RPM	Wed, May 14, 2008	23.30	23.72	23.19	23.62
2498	NYSE	RPM	Tue, May 13, 2008	23.36	23.39	23.06	23.30
2497	NYSE	RPM	Mon, May 12, 2008	23.09	23.39	22.65	23.39
2496	NYSE	RPM	Fri, May 9, 2008	23.15	23.18	22.83	23.02
2495	NYSE	RPM	Thu, May 8, 2008	23.03	23.38	22.92	23.38
2494	NYSE	RPM	Wed, May 7, 2008	22.97	23.27	22.94	22.99
2493	NYSE	RPM	Tue, May 6, 2008	22.63	23.09	22.56	22.98
2492	NYSE	RPM	Mon, May 5, 2008	22.62	22.86	22.52	22.86
2491	NYSE	RPM	Fri, May 2, 2008	22.71	22.74	22.39	22.59
2490	NYSE	RPM	Thu, May 1, 2008	22.31	22.64	22.16	22.58
2489	NYSE	RPM	Wed, Apr 30, 2008	22.43	22.72	22.25	22.30
2488	NYSE	RPM	Tue, Apr 29, 2008	22.49	22.95	22.35	22.39
2487	NYSE	RPM	Mon, Apr 28, 2008	22.37	22.45	22.07	22.42
2486	NYSE	RPM	Fri, Apr 25, 2008	21.62	22.20	21.52	22.20
2485	NYSE	RPM	Thu, Apr 24, 2008	21.82	21.86	21.45	21.51
2484	NYSE	RPM	Wed, Apr 23, 2008	22.36	22.38	21.70	21.76
2483	NYSE	RPM	Tue, Apr 22, 2008	22.53	22.55	21.99	22.25
2482	NYSE	RPM	Mon, Apr 21, 2008	22.62	22.65	22.17	22.61
2481	NYSE	RPM	Fri, Apr 18, 2008	22.76	22.76	22.41	22.74
2480	NYSE	RPM	Thu, Apr 17, 2008	22.45	22.58	21.98	22.51
2479	NYSE	RPM	Wed, Apr 16, 2008	21.85	22.50	21.75	22.50
2478	NYSE	RPM	Tue, Apr 15, 2008	21.93	21.97	21.60	21.77
2477	NYSE	RPM	Mon, Apr 14, 2008	22.15	22.33	21.87	21.96
2476	NYSE	RPM	Fri, Apr 11, 2008	22.26	22.49	22.09	22.18
2475	NYSE	RPM	Thu, Apr 10, 2008	22.41	22.50	22.08	22.45
2474	NYSE	RPM	Wed, Apr 9, 2008	22.67	22.70	22.27	22.46
2473	NYSE	RPM	Tue, Apr 8, 2008	22.09	22.87	22.09	22.61
2472	NYSE	RPM	Mon, Apr 7, 2008	23.15	23.16	22.20	22.28
2471	NYSE	RPM	Fri, Apr 4, 2008	23.26	23.26	22.77	22.98
2470	NYSE	RPM	Thu, Apr 3, 2008	22.95	23.00	21.92	22.85
2469	NYSE	RPM	Wed, Apr 2, 2008	21.57	22.32	21.57	22.18
2468	NYSE	RPM	Tue, Apr 1, 2008	21.00	21.77	20.77	21.77
2467	NYSE	RPM	Mon, Mar 31, 2008	20.41	20.94	20.28	20.94
2466	NYSE	RPM	Fri, Mar 28, 2008	20.29	20.43	20.01	20.33
2465	NYSE	RPM	Thu, Mar 27, 2008	20.09	20.27	19.69	20.11
2464	NYSE	RPM	Wed, Mar 26, 2008	20.25	20.25	19.88	20.06
2463	NYSE	RPM	Tue, Mar 25, 2008	19.75	20.19	19.75	20.16
2462	NYSE	RPM	Mon, Mar 24, 2008	19.60	19.94	19.30	19.75
2461	NYSE	RPM	Thu, Mar 20, 2008	19.50	19.78	19.35	19.67
2460	NYSE	RPM	Wed, Mar 19, 2008	20.39	20.57	19.48	19.48
2459	NYSE	RPM	Tue, Mar 18, 2008	20.37	20.37	19.79	20.33
2458	NYSE	RPM	Mon, Mar 17, 2008	19.73	20.05	19.51	19.90
2457	NYSE	RPM	Fri, Mar 14, 2008	20.50	20.50	19.58	19.90
2456	NYSE	RPM	Thu, Mar 13, 2008	19.90	20.44	19.64	20.37
2455	NYSE	RPM	Wed, Mar 12, 2008	20.20	20.46	20.01	20.04
2454	NYSE	RPM	Tue, Mar 11, 2008	20.04	20.19	19.86	20.19
2453	NYSE	RPM	Mon, Mar 10, 2008	19.97	20.11	19.62	19.62
2452	NYSE	RPM	Fri, Mar 7, 2008	20.53	20.77	19.95	19.98
2451	NYSE	RPM	Thu, Mar 6, 2008	21.04	21.13	20.74	20.75
2450	NYSE	RPM	Wed, Mar 5, 2008	21.01	21.32	20.91	21.20
2449	NYSE	RPM	Tue, Mar 4, 2008	21.00	21.10	20.59	20.93
2448	NYSE	RPM	Mon, Mar 3, 2008	20.93	21.32	20.65	21.18
2447	NYSE	RPM	Fri, Feb 29, 2008	21.61	21.61	20.67	20.91
2446	NYSE	RPM	Thu, Feb 28, 2008	21.96	22.05	21.53	21.80
2445	NYSE	RPM	Wed, Feb 27, 2008	21.97	22.35	21.87	22.03
2444	NYSE	RPM	Tue, Feb 26, 2008	22.00	22.13	21.83	22.01
2443	NYSE	RPM	Mon, Feb 25, 2008	21.70	22.09	21.39	22.04
2442	NYSE	RPM	Fri, Feb 22, 2008	21.89	21.89	21.36	21.67
2441	NYSE	RPM	Thu, Feb 21, 2008	22.21	22.30	21.70	21.74
2440	NYSE	RPM	Wed, Feb 20, 2008	22.16	22.41	21.95	22.05
2439	NYSE	RPM	Tue, Feb 19, 2008	22.08	22.50	22.08	22.31
2438	NYSE	RPM	Fri, Feb 15, 2008	21.69	21.90	21.50	21.90
2437	NYSE	RPM	Thu, Feb 14, 2008	22.11	22.18	21.69	21.82
2436	NYSE	RPM	Wed, Feb 13, 2008	22.13	22.26	21.93	22.00
2435	NYSE	RPM	Tue, Feb 12, 2008	22.00	22.29	21.81	21.98
2434	NYSE	RPM	Mon, Feb 11, 2008	21.83	21.93	21.45	21.88
2433	NYSE	RPM	Fri, Feb 8, 2008	21.36	21.83	21.36	21.78
2432	NYSE	RPM	Thu, Feb 7, 2008	21.34	21.60	21.18	21.48
2431	NYSE	RPM	Wed, Feb 6, 2008	21.38	21.80	21.34	21.43
2430	NYSE	RPM	Tue, Feb 5, 2008	21.66	21.76	21.21	21.31
2429	NYSE	RPM	Mon, Feb 4, 2008	21.55	21.86	21.55	21.71
2428	NYSE	RPM	Fri, Feb 1, 2008	21.72	21.85	21.47	21.64
2427	NYSE	RPM	Thu, Jan 31, 2008	20.79	21.87	20.72	21.64
2426	NYSE	RPM	Wed, Jan 30, 2008	21.55	21.60	21.05	21.06
2425	NYSE	RPM	Tue, Jan 29, 2008	21.34	21.61	21.04	21.59
2424	NYSE	RPM	Mon, Jan 28, 2008	20.45	21.15	20.20	21.15
2423	NYSE	RPM	Fri, Jan 25, 2008	20.59	20.83	20.43	20.56
2422	NYSE	RPM	Thu, Jan 24, 2008	20.98	21.07	20.29	20.49
2421	NYSE	RPM	Wed, Jan 23, 2008	20.00	21.02	19.50	20.89
2420	NYSE	RPM	Tue, Jan 22, 2008	19.35	20.64	19.35	20.24
2419	NYSE	RPM	Fri, Jan 18, 2008	20.35	20.56	19.87	20.11
2418	NYSE	RPM	Thu, Jan 17, 2008	21.05	21.24	20.25	20.27
2417	NYSE	RPM	Wed, Jan 16, 2008	21.04	21.36	20.70	20.93
2416	NYSE	RPM	Tue, Jan 15, 2008	21.27	21.45	20.93	21.04
2415	NYSE	RPM	Mon, Jan 14, 2008	21.40	21.50	21.16	21.46
2414	NYSE	RPM	Fri, Jan 11, 2008	21.34	21.57	20.95	21.14
2413	NYSE	RPM	Thu, Jan 10, 2008	20.86	21.49	20.77	21.36
2412	NYSE	RPM	Wed, Jan 9, 2008	20.99	21.25	20.47	20.98
2411	NYSE	RPM	Tue, Jan 8, 2008	21.06	22.00	20.80	20.97
2410	NYSE	RPM	Mon, Jan 7, 2008	19.57	20.10	19.31	19.47
2409	NYSE	RPM	Fri, Jan 4, 2008	19.64	19.73	19.30	19.55
2408	NYSE	RPM	Thu, Jan 3, 2008	20.61	20.77	19.80	19.87
2407	NYSE	RPM	Wed, Jan 2, 2008	20.26	20.55	20.01	20.39
2406	NYSE	RPM	Mon, Dec 31, 2007	20.48	20.56	20.17	20.30
2405	NYSE	RPM	Fri, Dec 28, 2007	20.27	20.54	20.25	20.38
2404	NYSE	RPM	Thu, Dec 27, 2007	20.63	20.72	20.25	20.31
2403	NYSE	RPM	Wed, Dec 26, 2007	20.37	20.69	20.37	20.62
2402	NYSE	RPM	Mon, Dec 24, 2007	20.50	20.82	20.45	20.65
2401	NYSE	RPM	Fri, Dec 21, 2007	20.49	20.49	19.93	20.39
2400	NYSE	RPM	Thu, Dec 20, 2007	20.19	20.24	19.88	20.23
2399	NYSE	RPM	Wed, Dec 19, 2007	19.99	20.57	19.91	20.01
2398	NYSE	RPM	Tue, Dec 18, 2007	20.01	20.10	19.89	19.99
2397	NYSE	RPM	Mon, Dec 17, 2007	20.10	20.10	19.77	19.87
2396	NYSE	RPM	Fri, Dec 14, 2007	20.21	20.21	19.97	20.11
2395	NYSE	RPM	Thu, Dec 13, 2007	20.13	20.38	19.87	20.29
2394	NYSE	RPM	Wed, Dec 12, 2007	20.29	20.32	20.00	20.24
2393	NYSE	RPM	Tue, Dec 11, 2007	20.33	20.34	19.78	19.87
2392	NYSE	RPM	Mon, Dec 10, 2007	19.95	20.24	19.86	20.24
2391	NYSE	RPM	Fri, Dec 7, 2007	19.81	19.94	19.65	19.94
2390	NYSE	RPM	Thu, Dec 6, 2007	19.19	19.85	19.19	19.84
2389	NYSE	RPM	Wed, Dec 5, 2007	19.15	19.19	18.78	19.19
2388	NYSE	RPM	Tue, Dec 4, 2007	19.00	19.20	18.89	19.02
2387	NYSE	RPM	Mon, Dec 3, 2007	19.00	19.37	18.95	19.13
2386	NYSE	RPM	Fri, Nov 30, 2007	19.00	19.10	18.70	19.05
2385	NYSE	RPM	Thu, Nov 29, 2007	18.62	18.91	18.50	18.74
2384	NYSE	RPM	Wed, Nov 28, 2007	18.11	18.76	18.06	18.74
2383	NYSE	RPM	Tue, Nov 27, 2007	17.97	18.18	17.76	17.94
2382	NYSE	RPM	Mon, Nov 26, 2007	18.35	18.39	17.89	17.92
2381	NYSE	RPM	Fri, Nov 23, 2007	18.07	18.38	17.92	18.32
2380	NYSE	RPM	Wed, Nov 21, 2007	18.17	18.22	17.86	17.92
2379	NYSE	RPM	Tue, Nov 20, 2007	18.34	18.61	17.94	18.26
2378	NYSE	RPM	Mon, Nov 19, 2007	18.88	18.88	18.25	18.31
2377	NYSE	RPM	Fri, Nov 16, 2007	18.84	18.93	18.50	18.77
2376	NYSE	RPM	Thu, Nov 15, 2007	19.06	19.12	18.61	18.74
2375	NYSE	RPM	Wed, Nov 14, 2007	19.41	19.44	19.04	19.12
2374	NYSE	RPM	Tue, Nov 13, 2007	19.29	19.38	19.05	19.27
2373	NYSE	RPM	Mon, Nov 12, 2007	19.75	19.75	18.69	18.91
2372	NYSE	RPM	Fri, Nov 9, 2007	18.25	18.98	17.25	18.63
2371	NYSE	RPM	Thu, Nov 8, 2007	20.02	20.21	19.52	20.21
2370	NYSE	RPM	Wed, Nov 7, 2007	20.24	20.47	19.85	19.88
2369	NYSE	RPM	Tue, Nov 6, 2007	20.51	20.59	19.98	20.58
2368	NYSE	RPM	Mon, Nov 5, 2007	20.83	20.83	20.31	20.53
2367	NYSE	RPM	Fri, Nov 2, 2007	21.24	21.24	20.66	20.90
2366	NYSE	RPM	Thu, Nov 1, 2007	21.34	21.44	20.95	21.26
2365	NYSE	RPM	Wed, Oct 31, 2007	21.06	21.46	20.99	21.43
2364	NYSE	RPM	Tue, Oct 30, 2007	20.78	21.12	20.70	20.92
2363	NYSE	RPM	Mon, Oct 29, 2007	20.96	21.02	20.70	20.78
2362	NYSE	RPM	Fri, Oct 26, 2007	21.18	21.18	20.72	20.92
2361	NYSE	RPM	Thu, Oct 25, 2007	21.08	21.08	20.76	20.87
2360	NYSE	RPM	Wed, Oct 24, 2007	20.72	20.99	20.63	20.99
2359	NYSE	RPM	Tue, Oct 23, 2007	21.06	21.07	20.52	20.74
2358	NYSE	RPM	Mon, Oct 22, 2007	20.72	20.95	20.52	20.88
2357	NYSE	RPM	Fri, Oct 19, 2007	21.20	21.24	20.93	20.93
2356	NYSE	RPM	Thu, Oct 18, 2007	21.23	21.35	21.08	21.25
2355	NYSE	RPM	Wed, Oct 17, 2007	21.74	21.74	21.06	21.25
2354	NYSE	RPM	Tue, Oct 16, 2007	21.98	22.04	21.35	21.55
2353	NYSE	RPM	Mon, Oct 15, 2007	22.33	22.36	21.86	21.95
2352	NYSE	RPM	Fri, Oct 12, 2007	22.52	22.60	22.18	22.24
2351	NYSE	RPM	Thu, Oct 11, 2007	22.61	22.79	22.31	22.45
2350	NYSE	RPM	Wed, Oct 10, 2007	22.76	22.80	22.38	22.54
2349	NYSE	RPM	Tue, Oct 9, 2007	22.49	22.75	22.33	22.75
2348	NYSE	RPM	Mon, Oct 8, 2007	22.73	22.73	22.29	22.35
2347	NYSE	RPM	Fri, Oct 5, 2007	23.12	23.12	22.36	22.71
2346	NYSE	RPM	Thu, Oct 4, 2007	23.61	23.66	22.79	22.88
2345	NYSE	RPM	Wed, Oct 3, 2007	23.20	24.18	22.70	23.55
2344	NYSE	RPM	Tue, Oct 2, 2007	24.34	24.38	23.40	24.29
2343	NYSE	RPM	Mon, Oct 1, 2007	24.05	24.41	24.02	24.35
2342	NYSE	RPM	Fri, Sep 28, 2007	24.40	24.44	23.86	23.95
2341	NYSE	RPM	Thu, Sep 27, 2007	23.66	24.34	23.63	24.33
2340	NYSE	RPM	Wed, Sep 26, 2007	23.30	23.71	23.29	23.62
2339	NYSE	RPM	Tue, Sep 25, 2007	23.44	23.51	23.21	23.27
2338	NYSE	RPM	Mon, Sep 24, 2007	23.77	23.83	23.51	23.59
2337	NYSE	RPM	Fri, Sep 21, 2007	23.65	23.86	23.55	23.67
2336	NYSE	RPM	Thu, Sep 20, 2007	23.48	23.65	23.30	23.43
2335	NYSE	RPM	Wed, Sep 19, 2007	23.49	23.92	23.28	23.54
2334	NYSE	RPM	Tue, Sep 18, 2007	22.89	23.32	22.64	23.31
2333	NYSE	RPM	Mon, Sep 17, 2007	22.79	23.01	22.73	22.78
2332	NYSE	RPM	Fri, Sep 14, 2007	22.62	23.05	22.42	22.85
2331	NYSE	RPM	Thu, Sep 13, 2007	22.78	22.86	22.36	22.74
2330	NYSE	RPM	Wed, Sep 12, 2007	22.78	22.80	22.52	22.59
2329	NYSE	RPM	Tue, Sep 11, 2007	22.96	23.10	22.69	22.80
2328	NYSE	RPM	Mon, Sep 10, 2007	23.12	23.34	22.73	22.81
2327	NYSE	RPM	Fri, Sep 7, 2007	23.13	23.38	22.99	23.06
2326	NYSE	RPM	Thu, Sep 6, 2007	23.27	23.48	23.05	23.38
2325	NYSE	RPM	Wed, Sep 5, 2007	23.10	23.22	22.81	23.12
2324	NYSE	RPM	Tue, Sep 4, 2007	22.53	23.25	22.53	23.22
2323	NYSE	RPM	Fri, Aug 31, 2007	22.64	22.75	22.23	22.64
2322	NYSE	RPM	Thu, Aug 30, 2007	22.36	22.95	22.36	22.42
2321	NYSE	RPM	Wed, Aug 29, 2007	22.26	22.62	22.18	22.58
2320	NYSE	RPM	Tue, Aug 28, 2007	22.62	22.85	22.14	22.16
2319	NYSE	RPM	Mon, Aug 27, 2007	22.54	22.90	22.29	22.73
2318	NYSE	RPM	Fri, Aug 24, 2007	22.28	22.64	22.28	22.53
2317	NYSE	RPM	Thu, Aug 23, 2007	22.17	22.39	21.86	22.33
2316	NYSE	RPM	Wed, Aug 22, 2007	22.02	22.20	21.92	22.06
2315	NYSE	RPM	Tue, Aug 21, 2007	21.81	22.10	21.64	21.79
2314	NYSE	RPM	Mon, Aug 20, 2007	21.74	22.44	21.52	21.94
2313	NYSE	RPM	Fri, Aug 17, 2007	21.95	22.14	21.10	21.73
2312	NYSE	RPM	Thu, Aug 16, 2007	21.25	21.57	20.67	21.46
2311	NYSE	RPM	Wed, Aug 15, 2007	22.07	22.26	21.21	21.30
2310	NYSE	RPM	Tue, Aug 14, 2007	22.50	22.92	22.16	22.16
2309	NYSE	RPM	Mon, Aug 13, 2007	21.88	22.62	21.66	22.46
2308	NYSE	RPM	Fri, Aug 10, 2007	20.74	21.72	20.19	21.41
2307	NYSE	RPM	Thu, Aug 9, 2007	21.45	22.13	20.19	20.97
2306	NYSE	RPM	Wed, Aug 8, 2007	22.75	22.96	21.46	21.93
2305	NYSE	RPM	Tue, Aug 7, 2007	23.04	23.08	22.63	22.83
2304	NYSE	RPM	Mon, Aug 6, 2007	23.29	23.29	22.64	23.19
2303	NYSE	RPM	Fri, Aug 3, 2007	23.50	23.59	23.10	23.18
2302	NYSE	RPM	Thu, Aug 2, 2007	23.65	23.80	23.49	23.57
2301	NYSE	RPM	Wed, Aug 1, 2007	23.47	23.60	22.76	23.53
2300	NYSE	RPM	Tue, Jul 31, 2007	23.69	23.82	23.45	23.51
2299	NYSE	RPM	Mon, Jul 30, 2007	23.18	23.53	22.78	23.50
2298	NYSE	RPM	Fri, Jul 27, 2007	23.58	23.65	23.13	23.15
2297	NYSE	RPM	Thu, Jul 26, 2007	24.13	24.13	23.06	23.66
2296	NYSE	RPM	Wed, Jul 25, 2007	24.30	24.71	24.11	24.47
2295	NYSE	RPM	Tue, Jul 24, 2007	24.45	25.25	24.20	24.46
2294	NYSE	RPM	Mon, Jul 23, 2007	25.02	25.74	24.29	24.63
2293	NYSE	RPM	Fri, Jul 20, 2007	24.08	24.40	23.75	24.30
2292	NYSE	RPM	Thu, Jul 19, 2007	24.13	24.50	24.07	24.22
2291	NYSE	RPM	Wed, Jul 18, 2007	23.88	24.00	23.69	23.96
2290	NYSE	RPM	Tue, Jul 17, 2007	23.54	24.15	23.53	24.11
2289	NYSE	RPM	Mon, Jul 16, 2007	23.59	23.75	23.40	23.47
2288	NYSE	RPM	Fri, Jul 13, 2007	23.30	23.72	23.25	23.61
2287	NYSE	RPM	Thu, Jul 12, 2007	23.42	23.53	23.19	23.35
2286	NYSE	RPM	Wed, Jul 11, 2007	23.06	23.36	22.95	23.26
2285	NYSE	RPM	Tue, Jul 10, 2007	24.02	24.02	22.97	23.09
2284	NYSE	RPM	Mon, Jul 9, 2007	24.08	24.16	23.80	24.16
2283	NYSE	RPM	Fri, Jul 6, 2007	23.94	24.14	23.89	24.08
2282	NYSE	RPM	Thu, Jul 5, 2007	23.81	24.00	23.80	23.91
2281	NYSE	RPM	Tue, Jul 3, 2007	23.86	23.95	23.67	23.81
2280	NYSE	RPM	Mon, Jul 2, 2007	23.26	24.17	23.26	23.80
2279	NYSE	RPM	Fri, Jun 29, 2007	23.25	23.50	23.05	23.11
2278	NYSE	RPM	Thu, Jun 28, 2007	23.09	23.34	23.07	23.24
2277	NYSE	RPM	Wed, Jun 27, 2007	22.74	23.17	22.65	23.13
2276	NYSE	RPM	Tue, Jun 26, 2007	23.06	23.09	22.81	22.88
2275	NYSE	RPM	Mon, Jun 25, 2007	22.91	23.20	22.85	22.97
2274	NYSE	RPM	Fri, Jun 22, 2007	22.99	23.10	22.71	22.87
2273	NYSE	RPM	Thu, Jun 21, 2007	22.92	23.15	22.71	23.09
2272	NYSE	RPM	Wed, Jun 20, 2007	23.10	23.26	22.93	22.98
2271	NYSE	RPM	Tue, Jun 19, 2007	22.94	23.15	22.84	23.02
2270	NYSE	RPM	Mon, Jun 18, 2007	23.09	23.13	22.87	23.05
2269	NYSE	RPM	Fri, Jun 15, 2007	23.07	23.35	23.03	23.09
2268	NYSE	RPM	Thu, Jun 14, 2007	22.80	23.04	22.80	22.97
2267	NYSE	RPM	Wed, Jun 13, 2007	22.52	22.83	22.51	22.79
2266	NYSE	RPM	Tue, Jun 12, 2007	22.55	22.89	22.43	22.49
2265	NYSE	RPM	Mon, Jun 11, 2007	22.51	22.59	22.29	22.54
2264	NYSE	RPM	Fri, Jun 8, 2007	22.29	22.56	22.16	22.52
2263	NYSE	RPM	Thu, Jun 7, 2007	22.48	22.57	22.10	22.27
2262	NYSE	RPM	Wed, Jun 6, 2007	22.81	22.81	22.52	22.58
2261	NYSE	RPM	Tue, Jun 5, 2007	22.92	22.99	22.81	22.95
2260	NYSE	RPM	Mon, Jun 4, 2007	22.86	23.06	22.68	22.95
2259	NYSE	RPM	Fri, Jun 1, 2007	22.90	22.94	22.64	22.91
2258	NYSE	RPM	Thu, May 31, 2007	22.66	22.99	22.64	22.72
2257	NYSE	RPM	Wed, May 30, 2007	22.40	22.66	22.25	22.66
2256	NYSE	RPM	Tue, May 29, 2007	22.55	22.73	22.53	22.59
2255	NYSE	RPM	Fri, May 25, 2007	22.51	22.59	22.32	22.54
2254	NYSE	RPM	Thu, May 24, 2007	23.00	23.10	22.39	22.44
2253	NYSE	RPM	Wed, May 23, 2007	23.13	23.36	23.01	23.03
2252	NYSE	RPM	Tue, May 22, 2007	23.00	23.25	22.97	23.10
2251	NYSE	RPM	Mon, May 21, 2007	22.64	23.12	22.62	23.03
2250	NYSE	RPM	Fri, May 18, 2007	22.52	22.81	22.50	22.70
2249	NYSE	RPM	Thu, May 17, 2007	22.58	22.60	22.37	22.49
2248	NYSE	RPM	Wed, May 16, 2007	22.55	22.70	22.43	22.69
2247	NYSE	RPM	Tue, May 15, 2007	22.30	22.63	22.14	22.52
2246	NYSE	RPM	Mon, May 14, 2007	22.19	22.36	22.08	22.28
2245	NYSE	RPM	Fri, May 11, 2007	22.60	23.00	22.04	22.23
2244	NYSE	RPM	Thu, May 10, 2007	22.20	22.34	22.00	22.19
2243	NYSE	RPM	Wed, May 9, 2007	21.72	22.47	21.70	22.34
2242	NYSE	RPM	Tue, May 8, 2007	21.73	21.81	21.58	21.81
2241	NYSE	RPM	Mon, May 7, 2007	21.63	21.90	21.60	21.87
2240	NYSE	RPM	Fri, May 4, 2007	21.73	21.82	21.56	21.66
2239	NYSE	RPM	Thu, May 3, 2007	21.64	21.81	21.50	21.71
2238	NYSE	RPM	Wed, May 2, 2007	21.40	21.65	21.40	21.59
2237	NYSE	RPM	Tue, May 1, 2007	21.34	21.43	21.04	21.40
2236	NYSE	RPM	Mon, Apr 30, 2007	21.63	21.72	21.24	21.27
2235	NYSE	RPM	Fri, Apr 27, 2007	21.63	21.78	21.57	21.65
2234	NYSE	RPM	Thu, Apr 26, 2007	21.78	21.78	21.50	21.58
2233	NYSE	RPM	Wed, Apr 25, 2007	21.40	21.76	21.40	21.75
2232	NYSE	RPM	Tue, Apr 24, 2007	21.71	21.77	21.42	21.48
2231	NYSE	RPM	Mon, Apr 23, 2007	21.68	21.88	21.61	21.69
2230	NYSE	RPM	Fri, Apr 20, 2007	21.72	21.80	21.69	21.73
2229	NYSE	RPM	Thu, Apr 19, 2007	21.57	21.75	21.23	21.61
2228	NYSE	RPM	Wed, Apr 18, 2007	21.80	21.82	21.70	21.73
2227	NYSE	RPM	Tue, Apr 17, 2007	21.75	21.88	21.72	21.80
2226	NYSE	RPM	Mon, Apr 16, 2007	21.22	21.74	21.16	21.74
2225	NYSE	RPM	Fri, Apr 13, 2007	21.50	21.50	21.08	21.13
2224	NYSE	RPM	Thu, Apr 12, 2007	21.28	21.45	21.13	21.45
2223	NYSE	RPM	Wed, Apr 11, 2007	21.75	21.75	21.25	21.28
2222	NYSE	RPM	Tue, Apr 10, 2007	21.99	22.13	21.60	21.83
2221	NYSE	RPM	Mon, Apr 9, 2007	22.22	22.36	21.86	21.98
2220	NYSE	RPM	Thu, Apr 5, 2007	23.70	23.76	21.83	22.21
2219	NYSE	RPM	Wed, Apr 4, 2007	23.27	23.47	23.19	23.43
2218	NYSE	RPM	Tue, Apr 3, 2007	23.23	23.50	23.23	23.29
2217	NYSE	RPM	Mon, Apr 2, 2007	23.11	23.26	23.03	23.14
2216	NYSE	RPM	Fri, Mar 30, 2007	23.25	23.40	22.98	23.10
2215	NYSE	RPM	Thu, Mar 29, 2007	23.28	23.34	22.96	23.19
2214	NYSE	RPM	Wed, Mar 28, 2007	23.19	23.30	23.05	23.18
2213	NYSE	RPM	Tue, Mar 27, 2007	23.30	23.37	23.13	23.22
2212	NYSE	RPM	Mon, Mar 26, 2007	23.42	23.50	23.13	23.41
2211	NYSE	RPM	Fri, Mar 23, 2007	23.54	23.66	23.34	23.44
2210	NYSE	RPM	Thu, Mar 22, 2007	24.12	24.14	22.98	23.51
2209	NYSE	RPM	Wed, Mar 21, 2007	23.00	23.37	22.90	23.29
2208	NYSE	RPM	Tue, Mar 20, 2007	22.61	23.01	22.58	23.00
2207	NYSE	RPM	Mon, Mar 19, 2007	22.23	22.60	22.23	22.60
2206	NYSE	RPM	Fri, Mar 16, 2007	22.37	22.46	22.04	22.13
2205	NYSE	RPM	Thu, Mar 15, 2007	22.25	22.45	22.25	22.36
2204	NYSE	RPM	Wed, Mar 14, 2007	22.09	22.33	21.79	22.23
2203	NYSE	RPM	Tue, Mar 13, 2007	22.38	22.48	22.05	22.11
2202	NYSE	RPM	Mon, Mar 12, 2007	22.23	22.55	22.02	22.50
2201	NYSE	RPM	Fri, Mar 9, 2007	22.28	22.42	22.09	22.18
2200	NYSE	RPM	Thu, Mar 8, 2007	22.26	22.35	22.03	22.10
2199	NYSE	RPM	Wed, Mar 7, 2007	22.33	22.35	22.12	22.14
2198	NYSE	RPM	Tue, Mar 6, 2007	22.44	22.49	22.10	22.37
2197	NYSE	RPM	Mon, Mar 5, 2007	22.90	22.93	22.34	22.34
2196	NYSE	RPM	Fri, Mar 2, 2007	23.34	23.39	23.04	23.09
2195	NYSE	RPM	Thu, Mar 1, 2007	23.40	23.45	22.99	23.37
2194	NYSE	RPM	Wed, Feb 28, 2007	23.26	23.46	22.83	23.39
2193	NYSE	RPM	Tue, Feb 27, 2007	23.76	23.80	23.10	23.38
2192	NYSE	RPM	Mon, Feb 26, 2007	24.20	24.25	23.83	23.99
2191	NYSE	RPM	Fri, Feb 23, 2007	23.94	24.13	23.90	24.08
2190	NYSE	RPM	Thu, Feb 22, 2007	24.16	24.16	23.73	23.97
2189	NYSE	RPM	Wed, Feb 21, 2007	23.96	24.18	23.95	24.18
2188	NYSE	RPM	Tue, Feb 20, 2007	23.75	24.12	23.67	24.06
2187	NYSE	RPM	Fri, Feb 16, 2007	23.59	23.72	23.34	23.67
2186	NYSE	RPM	Thu, Feb 15, 2007	23.53	23.59	23.45	23.57
2185	NYSE	RPM	Wed, Feb 14, 2007	23.26	23.56	23.23	23.54
2184	NYSE	RPM	Tue, Feb 13, 2007	23.14	23.30	23.05	23.21
2183	NYSE	RPM	Mon, Feb 12, 2007	23.11	23.28	22.95	23.06
2182	NYSE	RPM	Fri, Feb 9, 2007	23.40	23.44	23.08	23.16
2181	NYSE	RPM	Thu, Feb 8, 2007	23.37	23.46	23.20	23.36
2180	NYSE	RPM	Wed, Feb 7, 2007	23.14	23.54	22.95	23.29
2179	NYSE	RPM	Tue, Feb 6, 2007	22.99	23.20	22.85	23.16
2178	NYSE	RPM	Mon, Feb 5, 2007	23.05	23.10	22.90	22.99
2177	NYSE	RPM	Fri, Feb 2, 2007	23.13	23.19	22.96	23.08
2176	NYSE	RPM	Thu, Feb 1, 2007	23.33	23.53	23.13	23.20
2175	NYSE	RPM	Wed, Jan 31, 2007	22.90	23.30	22.80	23.23
2174	NYSE	RPM	Tue, Jan 30, 2007	22.80	22.85	22.55	22.75
2173	NYSE	RPM	Mon, Jan 29, 2007	22.63	22.86	22.57	22.75
2172	NYSE	RPM	Fri, Jan 26, 2007	22.79	22.79	22.50	22.71
2171	NYSE	RPM	Thu, Jan 25, 2007	22.83	22.93	22.60	22.69
2170	NYSE	RPM	Wed, Jan 24, 2007	22.67	22.94	22.60	22.92
2169	NYSE	RPM	Tue, Jan 23, 2007	22.64	22.71	22.61	22.68
2168	NYSE	RPM	Mon, Jan 22, 2007	22.60	22.71	22.44	22.64
2167	NYSE	RPM	Fri, Jan 19, 2007	22.55	22.80	22.50	22.73
2166	NYSE	RPM	Thu, Jan 18, 2007	22.45	22.81	22.41	22.60
2165	NYSE	RPM	Wed, Jan 17, 2007	22.25	22.46	22.20	22.42
2164	NYSE	RPM	Tue, Jan 16, 2007	22.25	22.37	22.16	22.33
2163	NYSE	RPM	Fri, Jan 12, 2007	21.80	22.12	21.72	22.12
2162	NYSE	RPM	Thu, Jan 11, 2007	21.57	21.88	21.57	21.88
2161	NYSE	RPM	Wed, Jan 10, 2007	21.52	21.59	21.30	21.49
2160	NYSE	RPM	Tue, Jan 9, 2007	21.63	21.68	21.56	21.60
2159	NYSE	RPM	Mon, Jan 8, 2007	21.70	21.80	21.55	21.68
2158	NYSE	RPM	Fri, Jan 5, 2007	21.95	21.97	21.67	21.70
2157	NYSE	RPM	Thu, Jan 4, 2007	21.90	22.74	21.42	21.95
2156	NYSE	RPM	Wed, Jan 3, 2007	20.89	21.13	20.69	20.84
2155	NYSE	RPM	Fri, Dec 29, 2006	20.98	21.12	20.85	20.89
2154	NYSE	RPM	Thu, Dec 28, 2006	20.90	21.07	20.86	20.95
2153	NYSE	RPM	Wed, Dec 27, 2006	20.64	21.05	20.64	20.88
2152	NYSE	RPM	Tue, Dec 26, 2006	20.36	20.73	20.35	20.61
2151	NYSE	RPM	Fri, Dec 22, 2006	20.44	20.54	20.39	20.39
2150	NYSE	RPM	Thu, Dec 21, 2006	20.56	20.68	20.43	20.46
2149	NYSE	RPM	Wed, Dec 20, 2006	20.41	20.56	20.39	20.53
2148	NYSE	RPM	Tue, Dec 19, 2006	20.34	20.47	20.16	20.38
2147	NYSE	RPM	Mon, Dec 18, 2006	20.58	20.60	20.42	20.42
2146	NYSE	RPM	Fri, Dec 15, 2006	20.48	20.54	20.42	20.51
2145	NYSE	RPM	Thu, Dec 14, 2006	20.21	20.48	20.21	20.46
2144	NYSE	RPM	Wed, Dec 13, 2006	20.28	20.35	20.13	20.22
2143	NYSE	RPM	Tue, Dec 12, 2006	20.41	20.44	20.07	20.19
2142	NYSE	RPM	Mon, Dec 11, 2006	20.44	20.57	20.39	20.40
2141	NYSE	RPM	Fri, Dec 8, 2006	20.50	20.62	20.30	20.48
2140	NYSE	RPM	Thu, Dec 7, 2006	20.27	20.72	20.27	20.56
2139	NYSE	RPM	Wed, Dec 6, 2006	20.35	20.35	20.14	20.28
2138	NYSE	RPM	Tue, Dec 5, 2006	20.37	20.51	20.32	20.42
2137	NYSE	RPM	Mon, Dec 4, 2006	20.16	20.28	20.10	20.25
2136	NYSE	RPM	Fri, Dec 1, 2006	20.16	20.20	19.90	20.16
2135	NYSE	RPM	Thu, Nov 30, 2006	19.99	20.19	19.97	20.17
2134	NYSE	RPM	Wed, Nov 29, 2006	19.87	20.14	19.87	20.08
2133	NYSE	RPM	Tue, Nov 28, 2006	19.86	19.91	19.75	19.86
2132	NYSE	RPM	Mon, Nov 27, 2006	20.26	20.26	19.81	19.87
2131	NYSE	RPM	Fri, Nov 24, 2006	20.08	20.26	20.08	20.23
2130	NYSE	RPM	Wed, Nov 22, 2006	20.17	20.18	20.05	20.16
2129	NYSE	RPM	Tue, Nov 21, 2006	20.13	20.19	19.94	20.11
2128	NYSE	RPM	Mon, Nov 20, 2006	20.12	20.31	20.03	20.19
2127	NYSE	RPM	Fri, Nov 17, 2006	20.27	20.27	20.01	20.10
2126	NYSE	RPM	Thu, Nov 16, 2006	20.30	20.36	20.15	20.29
2125	NYSE	RPM	Wed, Nov 15, 2006	20.03	20.30	20.00	20.26
2124	NYSE	RPM	Tue, Nov 14, 2006	19.84	20.00	19.74	20.00
2123	NYSE	RPM	Mon, Nov 13, 2006	19.71	19.95	19.70	19.84
2122	NYSE	RPM	Fri, Nov 10, 2006	19.70	19.78	19.63	19.77
2121	NYSE	RPM	Thu, Nov 9, 2006	19.65	19.76	19.55	19.71
2120	NYSE	RPM	Wed, Nov 8, 2006	19.52	19.73	19.48	19.66
2119	NYSE	RPM	Tue, Nov 7, 2006	19.31	19.57	19.29	19.52
2118	NYSE	RPM	Mon, Nov 6, 2006	19.25	19.42	19.21	19.31
2117	NYSE	RPM	Fri, Nov 3, 2006	19.12	19.32	19.06	19.25
2116	NYSE	RPM	Thu, Nov 2, 2006	19.05	19.30	19.01	19.09
2115	NYSE	RPM	Wed, Nov 1, 2006	19.25	19.43	19.05	19.08
2114	NYSE	RPM	Tue, Oct 31, 2006	19.06	19.23	18.98	19.15
2113	NYSE	RPM	Mon, Oct 30, 2006	18.85	19.06	18.82	18.98
2112	NYSE	RPM	Fri, Oct 27, 2006	19.22	19.23	18.91	18.93
2111	NYSE	RPM	Thu, Oct 26, 2006	19.12	19.30	19.09	19.22
2110	NYSE	RPM	Wed, Oct 25, 2006	18.85	19.05	18.84	19.01
2109	NYSE	RPM	Tue, Oct 24, 2006	18.85	19.01	18.85	18.92
2108	NYSE	RPM	Mon, Oct 23, 2006	18.73	19.00	18.73	18.97
2107	NYSE	RPM	Fri, Oct 20, 2006	18.88	18.91	18.75	18.80
2106	NYSE	RPM	Thu, Oct 19, 2006	18.70	18.95	18.70	18.93
2105	NYSE	RPM	Wed, Oct 18, 2006	18.66	18.85	18.61	18.76
2104	NYSE	RPM	Tue, Oct 17, 2006	18.76	18.88	18.65	18.69
2103	NYSE	RPM	Mon, Oct 16, 2006	18.78	18.93	18.78	18.83
2102	NYSE	RPM	Fri, Oct 13, 2006	18.57	18.86	18.56	18.85
2101	NYSE	RPM	Thu, Oct 12, 2006	18.56	18.71	18.56	18.64
2100	NYSE	RPM	Wed, Oct 11, 2006	18.69	18.75	18.46	18.57
2099	NYSE	RPM	Tue, Oct 10, 2006	18.68	18.73	18.53	18.69
2098	NYSE	RPM	Mon, Oct 9, 2006	18.55	18.72	18.54	18.66
2097	NYSE	RPM	Fri, Oct 6, 2006	18.70	18.78	18.50	18.63
2096	NYSE	RPM	Thu, Oct 5, 2006	18.62	18.85	18.50	18.80
2095	NYSE	RPM	Wed, Oct 4, 2006	18.75	19.00	17.40	18.71
2094	NYSE	RPM	Tue, Oct 3, 2006	19.11	19.29	19.00	19.00
2093	NYSE	RPM	Mon, Oct 2, 2006	18.94	19.22	18.73	19.22
2092	NYSE	RPM	Fri, Sep 29, 2006	19.18	19.41	18.99	18.99
2091	NYSE	RPM	Thu, Sep 28, 2006	19.31	19.50	19.12	19.25
2090	NYSE	RPM	Wed, Sep 27, 2006	19.44	19.57	19.26	19.33
2089	NYSE	RPM	Tue, Sep 26, 2006	19.33	19.58	19.30	19.54
2088	NYSE	RPM	Mon, Sep 25, 2006	19.34	19.45	19.20	19.41
2087	NYSE	RPM	Fri, Sep 22, 2006	19.23	19.40	19.11	19.37
2086	NYSE	RPM	Thu, Sep 21, 2006	19.37	19.50	19.23	19.27
2085	NYSE	RPM	Wed, Sep 20, 2006	19.00	19.50	19.00	19.44
2084	NYSE	RPM	Tue, Sep 19, 2006	19.06	19.18	18.88	18.96
2083	NYSE	RPM	Mon, Sep 18, 2006	18.68	19.18	18.61	19.14
2082	NYSE	RPM	Fri, Sep 15, 2006	18.90	19.02	18.70	18.75
2081	NYSE	RPM	Thu, Sep 14, 2006	18.95	19.09	18.95	18.99
2080	NYSE	RPM	Wed, Sep 13, 2006	19.14	19.20	19.00	19.08
2079	NYSE	RPM	Tue, Sep 12, 2006	19.03	19.28	19.03	19.24
2078	NYSE	RPM	Mon, Sep 11, 2006	18.86	19.15	18.86	19.05
2077	NYSE	RPM	Fri, Sep 8, 2006	18.75	19.15	18.72	19.00
2076	NYSE	RPM	Thu, Sep 7, 2006	18.89	19.00	18.78	18.78
2075	NYSE	RPM	Wed, Sep 6, 2006	18.92	19.12	18.90	19.00
2074	NYSE	RPM	Tue, Sep 5, 2006	18.84	19.13	18.81	19.06
2073	NYSE	RPM	Fri, Sep 1, 2006	18.77	18.94	18.69	18.91
2072	NYSE	RPM	Thu, Aug 31, 2006	18.73	18.95	18.71	18.81
2071	NYSE	RPM	Wed, Aug 30, 2006	18.74	18.85	18.68	18.78
2070	NYSE	RPM	Tue, Aug 29, 2006	18.61	18.79	18.51	18.77
2069	NYSE	RPM	Mon, Aug 28, 2006	18.35	18.78	18.35	18.67
2068	NYSE	RPM	Fri, Aug 25, 2006	18.44	18.61	18.31	18.48
2067	NYSE	RPM	Thu, Aug 24, 2006	18.60	18.71	18.42	18.49
2066	NYSE	RPM	Wed, Aug 23, 2006	18.71	18.88	18.41	18.57
2065	NYSE	RPM	Tue, Aug 22, 2006	18.67	18.88	18.63	18.80
2064	NYSE	RPM	Mon, Aug 21, 2006	18.79	18.87	18.72	18.76
2063	NYSE	RPM	Fri, Aug 18, 2006	18.93	18.93	18.65	18.92
2062	NYSE	RPM	Thu, Aug 17, 2006	18.86	19.00	18.86	18.98
2061	NYSE	RPM	Wed, Aug 16, 2006	18.67	18.99	18.63	18.98
2060	NYSE	RPM	Tue, Aug 15, 2006	18.50	18.72	18.48	18.66
2059	NYSE	RPM	Mon, Aug 14, 2006	18.39	18.69	18.33	18.49
2058	NYSE	RPM	Fri, Aug 11, 2006	18.38	18.60	18.36	18.42
2057	NYSE	RPM	Thu, Aug 10, 2006	18.20	18.52	18.15	18.46
2056	NYSE	RPM	Wed, Aug 9, 2006	18.46	18.74	18.31	18.31
2055	NYSE	RPM	Tue, Aug 8, 2006	18.54	18.77	18.41	18.44
2054	NYSE	RPM	Mon, Aug 7, 2006	18.45	18.61	18.39	18.54
2053	NYSE	RPM	Fri, Aug 4, 2006	18.76	18.88	18.40	18.61
2052	NYSE	RPM	Thu, Aug 3, 2006	18.61	18.82	18.40	18.78
2051	NYSE	RPM	Wed, Aug 2, 2006	18.40	18.84	18.40	18.71
2050	NYSE	RPM	Tue, Aug 1, 2006	18.75	18.77	18.43	18.45
2049	NYSE	RPM	Mon, Jul 31, 2006	18.70	18.84	18.68	18.74
2048	NYSE	RPM	Fri, Jul 28, 2006	18.39	18.85	18.35	18.70
2047	NYSE	RPM	Thu, Jul 27, 2006	18.46	18.67	18.21	18.40
2046	NYSE	RPM	Wed, Jul 26, 2006	18.68	18.68	18.35	18.48
2045	NYSE	RPM	Tue, Jul 25, 2006	18.37	18.75	18.32	18.65
2044	NYSE	RPM	Mon, Jul 24, 2006	17.71	18.40	17.57	18.25
2043	NYSE	RPM	Fri, Jul 21, 2006	17.95	18.07	17.75	17.81
2042	NYSE	RPM	Thu, Jul 20, 2006	18.29	18.52	18.06	18.06
2041	NYSE	RPM	Wed, Jul 19, 2006	17.60	18.52	17.60	18.34
2040	NYSE	RPM	Tue, Jul 18, 2006	17.79	17.87	17.53	17.64
2039	NYSE	RPM	Mon, Jul 17, 2006	17.85	17.87	17.61	17.79
2038	NYSE	RPM	Fri, Jul 14, 2006	18.06	18.10	17.57	17.89
2037	NYSE	RPM	Thu, Jul 13, 2006	18.33	18.33	17.98	18.15
2036	NYSE	RPM	Wed, Jul 12, 2006	18.60	18.90	18.40	18.52
2035	NYSE	RPM	Tue, Jul 11, 2006	18.20	18.78	18.20	18.78
2034	NYSE	RPM	Mon, Jul 10, 2006	18.10	18.30	18.10	18.23
2033	NYSE	RPM	Fri, Jul 7, 2006	18.10	18.29	18.04	18.08
2032	NYSE	RPM	Thu, Jul 6, 2006	17.99	18.26	17.99	18.25
2031	NYSE	RPM	Wed, Jul 5, 2006	18.19	18.20	17.90	18.05
2030	NYSE	RPM	Mon, Jul 3, 2006	18.01	18.37	18.01	18.36
2029	NYSE	RPM	Fri, Jun 30, 2006	18.21	18.30	17.97	18.00
2028	NYSE	RPM	Thu, Jun 29, 2006	17.85	18.28	17.81	18.28
2027	NYSE	RPM	Wed, Jun 28, 2006	17.88	18.02	17.72	17.92
2026	NYSE	RPM	Tue, Jun 27, 2006	18.16	18.24	17.87	17.91
2025	NYSE	RPM	Mon, Jun 26, 2006	18.03	18.23	18.03	18.16
2024	NYSE	RPM	Fri, Jun 23, 2006	18.05	18.18	17.82	18.08
2023	NYSE	RPM	Thu, Jun 22, 2006	18.12	18.27	18.01	18.10
2022	NYSE	RPM	Wed, Jun 21, 2006	17.79	18.50	17.79	18.25
2021	NYSE	RPM	Tue, Jun 20, 2006	17.98	18.11	17.87	17.90
2020	NYSE	RPM	Mon, Jun 19, 2006	18.32	18.35	17.90	17.98
2019	NYSE	RPM	Fri, Jun 16, 2006	18.30	18.40	18.07	18.35
2018	NYSE	RPM	Thu, Jun 15, 2006	17.89	18.30	17.83	18.22
2017	NYSE	RPM	Wed, Jun 14, 2006	17.85	18.13	17.80	17.94
2016	NYSE	RPM	Tue, Jun 13, 2006	18.04	18.20	17.83	17.98
2015	NYSE	RPM	Mon, Jun 12, 2006	18.19	18.30	18.05	18.10
2014	NYSE	RPM	Fri, Jun 9, 2006	18.28	18.50	18.13	18.23
2013	NYSE	RPM	Thu, Jun 8, 2006	18.26	18.45	17.95	18.38
2012	NYSE	RPM	Wed, Jun 7, 2006	18.45	18.56	18.15	18.38
2011	NYSE	RPM	Tue, Jun 6, 2006	18.52	18.65	18.33	18.49
2010	NYSE	RPM	Mon, Jun 5, 2006	18.97	19.05	18.49	18.56
2009	NYSE	RPM	Fri, Jun 2, 2006	18.88	19.12	18.83	19.05
2008	NYSE	RPM	Thu, Jun 1, 2006	18.55	18.88	18.51	18.88
2007	NYSE	RPM	Wed, May 31, 2006	18.44	18.76	18.43	18.63
2006	NYSE	RPM	Tue, May 30, 2006	18.78	18.85	18.46	18.50
2005	NYSE	RPM	Fri, May 26, 2006	18.83	18.98	18.72	18.98
2004	NYSE	RPM	Thu, May 25, 2006	18.42	18.94	18.42	18.82
2003	NYSE	RPM	Wed, May 24, 2006	18.31	18.59	18.15	18.36
2002	NYSE	RPM	Tue, May 23, 2006	18.63	18.81	18.40	18.40
2001	NYSE	RPM	Mon, May 22, 2006	18.60	18.81	18.40	18.67
2000	NYSE	RPM	Fri, May 19, 2006	18.86	19.01	18.77	18.78
1999	NYSE	RPM	Thu, May 18, 2006	18.70	19.03	18.65	18.82
1998	NYSE	RPM	Wed, May 17, 2006	18.50	18.81	18.49	18.71
1997	NYSE	RPM	Tue, May 16, 2006	18.58	18.65	18.30	18.53
1996	NYSE	RPM	Mon, May 15, 2006	18.89	18.89	18.40	18.64
1995	NYSE	RPM	Fri, May 12, 2006	19.13	19.22	18.89	18.99
1994	NYSE	RPM	Thu, May 11, 2006	19.28	19.31	19.09	19.21
1993	NYSE	RPM	Wed, May 10, 2006	19.23	19.24	18.95	19.20
1992	NYSE	RPM	Tue, May 9, 2006	19.11	19.35	19.06	19.35
1991	NYSE	RPM	Mon, May 8, 2006	19.16	19.32	19.03	19.26
1990	NYSE	RPM	Fri, May 5, 2006	19.20	19.26	18.96	19.26
1989	NYSE	RPM	Thu, May 4, 2006	18.90	19.32	18.90	19.22
1988	NYSE	RPM	Wed, May 3, 2006	18.99	19.03	18.79	18.94
1987	NYSE	RPM	Tue, May 2, 2006	18.90	18.99	18.73	18.95
1986	NYSE	RPM	Mon, May 1, 2006	18.40	19.00	18.39	18.95
1985	NYSE	RPM	Fri, Apr 28, 2006	18.78	18.95	18.40	18.40
1984	NYSE	RPM	Thu, Apr 27, 2006	18.85	19.07	18.75	18.88
1983	NYSE	RPM	Wed, Apr 26, 2006	18.99	19.09	18.92	19.02
1982	NYSE	RPM	Tue, Apr 25, 2006	19.23	19.23	18.86	18.89
1981	NYSE	RPM	Mon, Apr 24, 2006	19.15	19.31	18.91	19.31
1980	NYSE	RPM	Fri, Apr 21, 2006	19.48	19.49	19.19	19.31
1979	NYSE	RPM	Thu, Apr 20, 2006	19.10	19.47	19.02	19.46
1978	NYSE	RPM	Wed, Apr 19, 2006	19.10	19.33	19.06	19.22
1977	NYSE	RPM	Tue, Apr 18, 2006	19.11	19.35	18.98	19.21
1976	NYSE	RPM	Mon, Apr 17, 2006	18.96	19.20	18.91	19.03
1975	NYSE	RPM	Thu, Apr 13, 2006	18.90	19.06	18.89	19.02
1974	NYSE	RPM	Wed, Apr 12, 2006	18.78	19.04	18.78	18.96
1973	NYSE	RPM	Tue, Apr 11, 2006	18.89	19.13	18.73	18.82
1972	NYSE	RPM	Mon, Apr 10, 2006	19.35	19.50	18.89	18.98
1971	NYSE	RPM	Fri, Apr 7, 2006	19.14	19.70	18.86	19.37
1970	NYSE	RPM	Thu, Apr 6, 2006	18.49	19.18	18.49	19.11
1969	NYSE	RPM	Wed, Apr 5, 2006	18.34	18.55	18.34	18.51
1968	NYSE	RPM	Tue, Apr 4, 2006	18.33	18.67	18.33	18.42
1967	NYSE	RPM	Mon, Apr 3, 2006	18.04	18.50	17.95	18.29
1966	NYSE	RPM	Fri, Mar 31, 2006	17.80	18.02	17.78	17.94
1965	NYSE	RPM	Thu, Mar 30, 2006	17.65	18.06	17.62	17.73
1964	NYSE	RPM	Wed, Mar 29, 2006	17.81	17.99	17.63	17.65
1963	NYSE	RPM	Tue, Mar 28, 2006	17.80	18.02	17.67	17.91
1962	NYSE	RPM	Mon, Mar 27, 2006	17.60	17.94	17.60	17.76
1961	NYSE	RPM	Fri, Mar 24, 2006	17.58	17.85	17.58	17.64
1960	NYSE	RPM	Thu, Mar 23, 2006	17.73	17.77	17.57	17.63
1959	NYSE	RPM	Wed, Mar 22, 2006	17.44	17.75	17.44	17.70
1958	NYSE	RPM	Tue, Mar 21, 2006	17.83	17.87	17.42	17.42
1957	NYSE	RPM	Mon, Mar 20, 2006	18.20	18.21	17.81	17.88
1956	NYSE	RPM	Fri, Mar 17, 2006	17.90	18.16	17.89	18.15
1955	NYSE	RPM	Thu, Mar 16, 2006	18.11	18.14	17.85	17.90
1954	NYSE	RPM	Wed, Mar 15, 2006	18.07	18.09	17.87	18.05
1953	NYSE	RPM	Tue, Mar 14, 2006	17.79	18.01	17.65	18.00
1952	NYSE	RPM	Mon, Mar 13, 2006	17.79	17.94	17.69	17.78
1951	NYSE	RPM	Fri, Mar 10, 2006	17.74	17.87	17.59	17.79
1950	NYSE	RPM	Thu, Mar 9, 2006	17.66	17.85	17.40	17.75
1949	NYSE	RPM	Wed, Mar 8, 2006	17.70	17.82	17.48	17.71
1948	NYSE	RPM	Tue, Mar 7, 2006	18.01	18.07	17.72	17.79
1947	NYSE	RPM	Mon, Mar 6, 2006	18.01	18.07	17.90	18.00
1946	NYSE	RPM	Fri, Mar 3, 2006	17.98	18.21	17.93	18.09
1945	NYSE	RPM	Thu, Mar 2, 2006	18.07	18.09	17.90	18.08
1944	NYSE	RPM	Wed, Mar 1, 2006	18.10	18.10	17.90	18.05
1943	NYSE	RPM	Tue, Feb 28, 2006	17.95	18.07	17.82	18.04
1942	NYSE	RPM	Mon, Feb 27, 2006	17.93	18.08	17.89	17.96
1941	NYSE	RPM	Fri, Feb 24, 2006	17.83	17.94	17.79	17.87
1940	NYSE	RPM	Thu, Feb 23, 2006	18.09	18.09	17.79	17.81
1939	NYSE	RPM	Wed, Feb 22, 2006	18.08	18.20	17.98	18.08
1938	NYSE	RPM	Tue, Feb 21, 2006	18.02	18.11	17.97	18.03
1937	NYSE	RPM	Fri, Feb 17, 2006	18.06	18.14	17.97	18.07
1936	NYSE	RPM	Thu, Feb 16, 2006	18.25	18.26	18.00	18.07
1935	NYSE	RPM	Wed, Feb 15, 2006	18.30	18.36	17.96	18.21
1934	NYSE	RPM	Tue, Feb 14, 2006	17.95	18.40	17.83	18.35
1933	NYSE	RPM	Mon, Feb 13, 2006	18.20	18.20	17.98	17.99
1932	NYSE	RPM	Fri, Feb 10, 2006	18.23	18.33	18.10	18.30
1931	NYSE	RPM	Thu, Feb 9, 2006	18.36	18.46	18.26	18.31
1930	NYSE	RPM	Wed, Feb 8, 2006	18.41	18.41	18.28	18.32
1929	NYSE	RPM	Tue, Feb 7, 2006	18.47	18.55	18.19	18.29
1928	NYSE	RPM	Mon, Feb 6, 2006	18.58	18.71	18.47	18.60
1927	NYSE	RPM	Fri, Feb 3, 2006	18.54	18.70	18.27	18.63
1926	NYSE	RPM	Thu, Feb 2, 2006	18.80	18.84	18.51	18.70
1925	NYSE	RPM	Wed, Feb 1, 2006	18.90	18.93	18.71	18.84
1924	NYSE	RPM	Tue, Jan 31, 2006	18.47	18.93	18.25	18.90
1923	NYSE	RPM	Mon, Jan 30, 2006	18.40	18.69	18.35	18.57
1922	NYSE	RPM	Fri, Jan 27, 2006	18.55	18.60	18.43	18.47
1921	NYSE	RPM	Thu, Jan 26, 2006	18.62	18.70	18.51	18.51
1920	NYSE	RPM	Wed, Jan 25, 2006	18.45	18.69	18.45	18.57
1919	NYSE	RPM	Tue, Jan 24, 2006	18.24	18.49	18.24	18.45
1918	NYSE	RPM	Mon, Jan 23, 2006	18.00	18.34	17.95	18.24
1917	NYSE	RPM	Fri, Jan 20, 2006	18.23	18.28	18.06	18.06
1916	NYSE	RPM	Thu, Jan 19, 2006	18.23	18.29	18.07	18.26
1915	NYSE	RPM	Wed, Jan 18, 2006	18.29	18.38	18.10	18.15
1914	NYSE	RPM	Tue, Jan 17, 2006	18.15	18.34	18.11	18.28
1913	NYSE	RPM	Fri, Jan 13, 2006	18.25	18.47	18.20	18.32
1912	NYSE	RPM	Thu, Jan 12, 2006	18.40	18.40	18.17	18.20
1911	NYSE	RPM	Wed, Jan 11, 2006	18.28	18.53	18.17	18.40
1910	NYSE	RPM	Tue, Jan 10, 2006	18.27	18.45	18.06	18.44
1909	NYSE	RPM	Mon, Jan 9, 2006	18.25	18.40	18.10	18.27
1908	NYSE	RPM	Fri, Jan 6, 2006	17.92	18.49	17.92	18.27
1907	NYSE	RPM	Thu, Jan 5, 2006	17.50	17.89	17.50	17.65
1906	NYSE	RPM	Wed, Jan 4, 2006	17.29	17.49	17.17	17.29
1905	NYSE	RPM	Tue, Jan 3, 2006	17.38	17.40	16.96	17.39
1904	NYSE	RPM	Fri, Dec 30, 2005	17.70	17.70	17.37	17.37
1903	NYSE	RPM	Thu, Dec 29, 2005	17.66	17.96	17.64	17.85
1902	NYSE	RPM	Wed, Dec 28, 2005	17.60	17.78	17.34	17.70
1901	NYSE	RPM	Tue, Dec 27, 2005	18.20	18.35	18.17	18.20
1900	NYSE	RPM	Fri, Dec 23, 2005	18.24	18.32	18.18	18.20
1899	NYSE	RPM	Thu, Dec 22, 2005	18.05	18.25	18.00	18.25
1898	NYSE	RPM	Wed, Dec 21, 2005	17.99	18.10	17.92	18.05
1897	NYSE	RPM	Tue, Dec 20, 2005	18.03	18.03	17.80	17.94
1896	NYSE	RPM	Mon, Dec 19, 2005	18.26	18.26	17.87	18.03
1895	NYSE	RPM	Fri, Dec 16, 2005	18.32	18.39	18.05	18.09
1894	NYSE	RPM	Thu, Dec 15, 2005	18.44	18.44	18.12	18.27
1893	NYSE	RPM	Wed, Dec 14, 2005	18.54	18.54	18.37	18.40
1892	NYSE	RPM	Tue, Dec 13, 2005	18.45	18.55	18.38	18.50
1891	NYSE	RPM	Mon, Dec 12, 2005	18.43	18.55	18.37	18.49
1890	NYSE	RPM	Fri, Dec 9, 2005	18.47	18.49	18.37	18.47
1889	NYSE	RPM	Thu, Dec 8, 2005	18.52	18.54	18.30	18.42
1888	NYSE	RPM	Wed, Dec 7, 2005	18.56	18.63	18.36	18.49
1887	NYSE	RPM	Tue, Dec 6, 2005	19.00	19.00	18.51	18.56
1886	NYSE	RPM	Mon, Dec 5, 2005	18.77	18.77	18.53	18.66
1885	NYSE	RPM	Fri, Dec 2, 2005	18.86	18.87	18.58	18.87
1884	NYSE	RPM	Thu, Dec 1, 2005	18.61	18.85	18.58	18.83
1883	NYSE	RPM	Wed, Nov 30, 2005	18.70	18.82	18.46	18.60
1882	NYSE	RPM	Tue, Nov 29, 2005	18.58	18.82	18.58	18.75
1881	NYSE	RPM	Mon, Nov 28, 2005	18.76	18.77	18.49	18.58
1880	NYSE	RPM	Fri, Nov 25, 2005	18.59	18.79	18.56	18.76
1879	NYSE	RPM	Wed, Nov 23, 2005	18.74	18.80	18.54	18.62
1878	NYSE	RPM	Tue, Nov 22, 2005	18.77	18.77	18.52	18.74
1877	NYSE	RPM	Mon, Nov 21, 2005	18.68	18.85	18.62	18.76
1876	NYSE	RPM	Fri, Nov 18, 2005	18.58	18.75	18.46	18.75
1875	NYSE	RPM	Thu, Nov 17, 2005	18.37	18.60	18.36	18.57
1874	NYSE	RPM	Wed, Nov 16, 2005	18.47	18.50	18.28	18.37
1873	NYSE	RPM	Tue, Nov 15, 2005	18.66	18.69	18.37	18.51
1872	NYSE	RPM	Mon, Nov 14, 2005	18.66	18.68	18.49	18.65
1871	NYSE	RPM	Fri, Nov 11, 2005	18.57	18.71	18.51	18.66
1870	NYSE	RPM	Thu, Nov 10, 2005	18.35	18.74	18.25	18.59
1869	NYSE	RPM	Wed, Nov 9, 2005	18.28	18.50	18.26	18.40
1868	NYSE	RPM	Tue, Nov 8, 2005	18.38	18.39	18.18	18.28
1867	NYSE	RPM	Mon, Nov 7, 2005	18.46	18.55	18.30	18.42
1866	NYSE	RPM	Fri, Nov 4, 2005	18.47	18.55	18.38	18.51
1865	NYSE	RPM	Thu, Nov 3, 2005	18.59	18.64	18.33	18.47
1864	NYSE	RPM	Wed, Nov 2, 2005	18.40	18.61	18.31	18.59
1863	NYSE	RPM	Tue, Nov 1, 2005	18.55	18.56	18.26	18.41
1862	NYSE	RPM	Mon, Oct 31, 2005	17.98	18.62	17.98	18.62
1861	NYSE	RPM	Fri, Oct 28, 2005	17.70	18.01	17.35	17.92
1860	NYSE	RPM	Thu, Oct 27, 2005	17.56	17.64	17.47	17.57
1859	NYSE	RPM	Wed, Oct 26, 2005	17.60	17.89	17.48	17.62
1858	NYSE	RPM	Tue, Oct 25, 2005	17.71	17.78	17.55	17.65
1857	NYSE	RPM	Mon, Oct 24, 2005	17.43	17.78	17.42	17.71
1856	NYSE	RPM	Fri, Oct 21, 2005	17.41	17.60	17.37	17.43
1855	NYSE	RPM	Thu, Oct 20, 2005	17.23	17.61	17.20	17.38
1854	NYSE	RPM	Wed, Oct 19, 2005	17.16	17.27	16.90	17.25
1853	NYSE	RPM	Tue, Oct 18, 2005	17.51	17.60	17.17	17.25
1852	NYSE	RPM	Mon, Oct 17, 2005	17.57	17.58	17.37	17.51
1851	NYSE	RPM	Fri, Oct 14, 2005	17.41	17.64	17.29	17.55
1850	NYSE	RPM	Thu, Oct 13, 2005	17.14	17.30	17.11	17.23
1849	NYSE	RPM	Wed, Oct 12, 2005	17.34	17.47	17.10	17.11
1848	NYSE	RPM	Tue, Oct 11, 2005	17.55	17.66	17.33	17.33
1847	NYSE	RPM	Mon, Oct 10, 2005	17.66	17.70	17.50	17.55
1846	NYSE	RPM	Fri, Oct 7, 2005	17.80	17.95	17.52	17.66
1845	NYSE	RPM	Thu, Oct 6, 2005	17.57	18.20	17.45	17.81
1844	NYSE	RPM	Wed, Oct 5, 2005	18.19	18.19	17.53	17.65
1843	NYSE	RPM	Tue, Oct 4, 2005	18.42	18.42	18.16	18.19
1842	NYSE	RPM	Mon, Oct 3, 2005	18.48	18.57	18.26	18.42
1841	NYSE	RPM	Fri, Sep 30, 2005	18.15	18.40	18.06	18.40
1840	NYSE	RPM	Thu, Sep 29, 2005	18.13	18.16	17.90	18.11
1839	NYSE	RPM	Wed, Sep 28, 2005	18.02	18.23	18.00	18.12
1838	NYSE	RPM	Tue, Sep 27, 2005	18.01	18.06	17.93	18.02
1837	NYSE	RPM	Mon, Sep 26, 2005	17.90	18.07	17.84	18.00
1836	NYSE	RPM	Fri, Sep 23, 2005	17.50	17.78	17.46	17.73
1835	NYSE	RPM	Thu, Sep 22, 2005	17.47	17.70	17.35	17.49
1834	NYSE	RPM	Wed, Sep 21, 2005	18.07	18.07	17.53	17.56
1833	NYSE	RPM	Tue, Sep 20, 2005	18.34	18.50	18.17	18.17
1832	NYSE	RPM	Mon, Sep 19, 2005	18.50	18.53	18.23	18.29
1831	NYSE	RPM	Fri, Sep 16, 2005	18.36	18.55	18.31	18.55
1830	NYSE	RPM	Thu, Sep 15, 2005	18.31	18.45	18.19	18.36
1829	NYSE	RPM	Wed, Sep 14, 2005	18.51	18.52	18.34	18.35
1828	NYSE	RPM	Tue, Sep 13, 2005	18.68	18.68	18.50	18.50
1827	NYSE	RPM	Mon, Sep 12, 2005	18.88	18.88	18.66	18.76
1826	NYSE	RPM	Fri, Sep 9, 2005	18.71	18.87	18.65	18.87
1825	NYSE	RPM	Thu, Sep 8, 2005	18.85	18.98	18.67	18.68
1824	NYSE	RPM	Wed, Sep 7, 2005	18.89	18.97	18.79	18.92
1823	NYSE	RPM	Tue, Sep 6, 2005	18.92	19.05	18.76	18.86
1822	NYSE	RPM	Fri, Sep 2, 2005	19.11	19.11	18.65	18.92
1821	NYSE	RPM	Thu, Sep 1, 2005	18.90	19.15	18.82	18.99
1820	NYSE	RPM	Wed, Aug 31, 2005	18.44	18.95	18.40	18.95
1819	NYSE	RPM	Tue, Aug 30, 2005	18.35	18.48	18.27	18.43
1818	NYSE	RPM	Mon, Aug 29, 2005	18.21	18.40	18.16	18.35
1817	NYSE	RPM	Fri, Aug 26, 2005	18.32	18.34	18.13	18.32
1816	NYSE	RPM	Thu, Aug 25, 2005	18.35	18.42	18.28	18.31
1815	NYSE	RPM	Wed, Aug 24, 2005	18.39	18.50	18.20	18.30
1814	NYSE	RPM	Tue, Aug 23, 2005	18.50	18.59	18.37	18.42
1813	NYSE	RPM	Mon, Aug 22, 2005	18.51	18.60	18.41	18.53
1812	NYSE	RPM	Fri, Aug 19, 2005	18.29	18.46	18.23	18.46
1811	NYSE	RPM	Thu, Aug 18, 2005	18.26	18.42	18.16	18.29
1810	NYSE	RPM	Wed, Aug 17, 2005	18.33	18.35	18.18	18.35
1809	NYSE	RPM	Tue, Aug 16, 2005	18.43	18.44	18.17	18.29
1808	NYSE	RPM	Mon, Aug 15, 2005	18.44	18.55	18.25	18.53
1807	NYSE	RPM	Fri, Aug 12, 2005	18.39	18.45	18.17	18.44
1806	NYSE	RPM	Thu, Aug 11, 2005	18.37	18.52	18.31	18.45
1805	NYSE	RPM	Wed, Aug 10, 2005	18.56	18.60	18.27	18.42
1804	NYSE	RPM	Tue, Aug 9, 2005	18.51	18.59	18.28	18.41
1803	NYSE	RPM	Mon, Aug 8, 2005	18.49	18.59	18.39	18.49
1802	NYSE	RPM	Fri, Aug 5, 2005	18.44	18.52	18.36	18.49
1801	NYSE	RPM	Thu, Aug 4, 2005	18.55	18.65	18.30	18.43
1800	NYSE	RPM	Wed, Aug 3, 2005	18.79	18.85	18.62	18.65
1799	NYSE	RPM	Tue, Aug 2, 2005	18.76	18.80	18.64	18.80
1798	NYSE	RPM	Mon, Aug 1, 2005	18.78	18.86	18.62	18.71
1797	NYSE	RPM	Fri, Jul 29, 2005	18.90	18.94	18.65	18.75
1796	NYSE	RPM	Thu, Jul 28, 2005	18.69	18.90	18.53	18.90
1795	NYSE	RPM	Wed, Jul 27, 2005	18.75	18.78	18.54	18.69
1794	NYSE	RPM	Tue, Jul 26, 2005	18.97	18.97	18.63	18.65
1793	NYSE	RPM	Mon, Jul 25, 2005	18.87	19.03	18.69	18.92
1792	NYSE	RPM	Fri, Jul 22, 2005	18.90	19.03	18.85	18.97
1791	NYSE	RPM	Thu, Jul 21, 2005	18.83	18.95	18.68	18.94
1790	NYSE	RPM	Wed, Jul 20, 2005	18.89	19.07	18.84	18.90
1789	NYSE	RPM	Tue, Jul 19, 2005	18.98	19.00	18.76	18.90
1788	NYSE	RPM	Mon, Jul 18, 2005	18.86	18.87	18.68	18.85
1787	NYSE	RPM	Fri, Jul 15, 2005	18.80	18.87	18.72	18.86
1786	NYSE	RPM	Thu, Jul 14, 2005	18.92	19.07	18.70	18.82
1785	NYSE	RPM	Wed, Jul 13, 2005	19.09	19.13	18.65	18.79
1784	NYSE	RPM	Tue, Jul 12, 2005	18.98	19.21	18.86	19.13
1783	NYSE	RPM	Mon, Jul 11, 2005	18.68	19.02	18.68	18.97
1782	NYSE	RPM	Fri, Jul 8, 2005	18.41	18.66	18.25	18.66
1781	NYSE	RPM	Thu, Jul 7, 2005	18.04	18.49	18.00	18.42
1780	NYSE	RPM	Wed, Jul 6, 2005	18.37	18.45	18.25	18.26
1779	NYSE	RPM	Tue, Jul 5, 2005	18.27	18.48	18.12	18.35
1778	NYSE	RPM	Fri, Jul 1, 2005	18.33	18.49	18.26	18.33
1777	NYSE	RPM	Thu, Jun 30, 2005	18.28	18.47	18.20	18.26
1776	NYSE	RPM	Wed, Jun 29, 2005	18.28	18.33	18.14	18.24
1775	NYSE	RPM	Tue, Jun 28, 2005	17.96	18.39	17.95	18.21
1774	NYSE	RPM	Mon, Jun 27, 2005	18.11	18.11	17.88	17.92
1773	NYSE	RPM	Fri, Jun 24, 2005	18.35	18.43	17.81	18.06
1772	NYSE	RPM	Thu, Jun 23, 2005	18.50	18.54	18.25	18.35
1771	NYSE	RPM	Wed, Jun 22, 2005	18.52	18.70	18.40	18.53
1770	NYSE	RPM	Tue, Jun 21, 2005	18.59	18.68	18.40	18.54
1769	NYSE	RPM	Mon, Jun 20, 2005	18.54	18.67	18.38	18.49
1768	NYSE	RPM	Fri, Jun 17, 2005	18.68	18.70	18.53	18.70
1767	NYSE	RPM	Thu, Jun 16, 2005	18.34	18.50	18.30	18.50
1766	NYSE	RPM	Wed, Jun 15, 2005	18.14	18.35	18.03	18.29
1765	NYSE	RPM	Tue, Jun 14, 2005	17.98	18.13	17.92	18.03
1764	NYSE	RPM	Mon, Jun 13, 2005	18.08	18.17	17.94	18.04
1763	NYSE	RPM	Fri, Jun 10, 2005	18.14	18.14	17.97	18.08
1762	NYSE	RPM	Thu, Jun 9, 2005	17.91	18.04	17.76	18.04
1761	NYSE	RPM	Wed, Jun 8, 2005	17.90	17.98	17.81	17.92
1760	NYSE	RPM	Tue, Jun 7, 2005	17.85	17.89	17.71	17.82
1759	NYSE	RPM	Mon, Jun 6, 2005	17.71	17.72	17.52	17.72
1758	NYSE	RPM	Fri, Jun 3, 2005	17.77	17.89	17.47	17.63
1757	NYSE	RPM	Thu, Jun 2, 2005	17.82	17.94	17.50	17.75
1756	NYSE	RPM	Wed, Jun 1, 2005	17.70	18.18	17.69	17.82
1755	NYSE	RPM	Tue, May 31, 2005	17.50	17.66	17.31	17.60
1754	NYSE	RPM	Fri, May 27, 2005	17.33	17.44	17.17	17.40
1753	NYSE	RPM	Thu, May 26, 2005	17.24	17.37	17.13	17.25
1752	NYSE	RPM	Wed, May 25, 2005	17.32	17.32	16.96	17.12
1751	NYSE	RPM	Tue, May 24, 2005	17.37	17.45	17.04	17.15
1750	NYSE	RPM	Mon, May 23, 2005	17.48	17.55	17.22	17.29
1749	NYSE	RPM	Fri, May 20, 2005	17.73	17.73	17.35	17.45
1748	NYSE	RPM	Thu, May 19, 2005	17.24	17.34	17.15	17.30
1747	NYSE	RPM	Wed, May 18, 2005	16.85	17.29	16.82	17.29
1746	NYSE	RPM	Tue, May 17, 2005	16.75	16.81	16.65	16.76
1745	NYSE	RPM	Mon, May 16, 2005	16.82	17.06	16.58	16.85
1744	NYSE	RPM	Fri, May 13, 2005	17.13	17.18	16.55	16.73
1743	NYSE	RPM	Thu, May 12, 2005	17.10	17.19	17.00	17.05
1742	NYSE	RPM	Wed, May 11, 2005	17.26	17.26	17.01	17.13
1741	NYSE	RPM	Tue, May 10, 2005	17.16	17.35	17.09	17.31
1740	NYSE	RPM	Mon, May 9, 2005	17.13	17.25	17.05	17.17
1739	NYSE	RPM	Fri, May 6, 2005	17.05	17.27	17.05	17.20
1738	NYSE	RPM	Thu, May 5, 2005	17.02	17.22	16.90	17.04
1737	NYSE	RPM	Wed, May 4, 2005	16.89	17.10	16.86	17.10
1736	NYSE	RPM	Tue, May 3, 2005	17.03	17.04	16.79	16.89
1735	NYSE	RPM	Mon, May 2, 2005	17.39	17.41	16.84	17.00
1734	NYSE	RPM	Fri, Apr 29, 2005	17.28	17.50	16.79	17.25
1733	NYSE	RPM	Thu, Apr 28, 2005	16.91	16.92	16.51	16.58
1732	NYSE	RPM	Wed, Apr 27, 2005	17.00	17.06	16.75	16.98
1731	NYSE	RPM	Tue, Apr 26, 2005	17.15	17.28	16.87	17.08
1730	NYSE	RPM	Mon, Apr 25, 2005	17.20	17.20	17.01	17.15
1729	NYSE	RPM	Fri, Apr 22, 2005	16.98	17.07	16.76	17.07
1728	NYSE	RPM	Thu, Apr 21, 2005	17.15	17.18	16.75	16.95
1727	NYSE	RPM	Wed, Apr 20, 2005	17.30	17.39	16.85	16.90
1726	NYSE	RPM	Tue, Apr 19, 2005	16.76	17.30	16.70	17.28
1725	NYSE	RPM	Mon, Apr 18, 2005	16.79	16.80	16.51	16.77
1724	NYSE	RPM	Fri, Apr 15, 2005	17.27	17.27	16.70	16.80
1723	NYSE	RPM	Thu, Apr 14, 2005	17.45	17.49	17.21	17.37
1722	NYSE	RPM	Wed, Apr 13, 2005	17.67	17.79	17.38	17.53
1721	NYSE	RPM	Tue, Apr 12, 2005	17.42	17.82	17.20	17.82
1720	NYSE	RPM	Mon, Apr 11, 2005	17.59	17.60	17.34	17.34
1719	NYSE	RPM	Fri, Apr 8, 2005	17.76	17.91	17.60	17.65
1718	NYSE	RPM	Thu, Apr 7, 2005	17.95	18.00	17.51	17.89
1717	NYSE	RPM	Wed, Apr 6, 2005	18.39	18.53	18.33	18.48
1716	NYSE	RPM	Tue, Apr 5, 2005	18.37	18.50	18.32	18.39
1715	NYSE	RPM	Mon, Apr 4, 2005	18.12	18.42	18.09	18.38
1714	NYSE	RPM	Fri, Apr 1, 2005	18.35	18.35	18.23	18.25
1713	NYSE	RPM	Thu, Mar 31, 2005	18.40	18.50	18.26	18.28
1712	NYSE	RPM	Wed, Mar 30, 2005	18.23	18.45	18.20	18.45
1711	NYSE	RPM	Tue, Mar 29, 2005	18.18	18.40	18.12	18.12
1710	NYSE	RPM	Mon, Mar 28, 2005	18.10	18.30	18.10	18.20
1709	NYSE	RPM	Thu, Mar 24, 2005	18.15	18.40	18.09	18.17
1708	NYSE	RPM	Wed, Mar 23, 2005	18.40	18.43	18.01	18.09
1707	NYSE	RPM	Tue, Mar 22, 2005	18.70	18.81	18.47	18.50
1706	NYSE	RPM	Mon, Mar 21, 2005	18.60	18.72	18.53	18.63
1705	NYSE	RPM	Fri, Mar 18, 2005	18.88	18.91	18.59	18.70
1704	NYSE	RPM	Thu, Mar 17, 2005	18.70	18.88	18.61	18.71
1703	NYSE	RPM	Wed, Mar 16, 2005	18.76	18.90	18.53	18.64
1702	NYSE	RPM	Tue, Mar 15, 2005	18.79	18.88	18.64	18.76
1701	NYSE	RPM	Mon, Mar 14, 2005	18.82	18.99	18.65	18.80
1700	NYSE	RPM	Fri, Mar 11, 2005	19.02	19.19	18.81	18.81
1699	NYSE	RPM	Thu, Mar 10, 2005	19.17	19.22	18.80	19.01
1698	NYSE	RPM	Wed, Mar 9, 2005	18.95	19.25	18.94	19.07
1697	NYSE	RPM	Tue, Mar 8, 2005	18.87	19.05	18.79	19.01
1696	NYSE	RPM	Mon, Mar 7, 2005	18.77	18.96	18.67	18.87
1695	NYSE	RPM	Fri, Mar 4, 2005	18.80	18.86	18.71	18.77
1694	NYSE	RPM	Thu, Mar 3, 2005	18.80	18.82	18.50	18.73
1693	NYSE	RPM	Wed, Mar 2, 2005	18.99	18.99	18.59	18.69
1692	NYSE	RPM	Tue, Mar 1, 2005	18.91	18.99	18.84	18.99
1691	NYSE	RPM	Mon, Feb 28, 2005	18.72	18.77	18.45	18.73
1690	NYSE	RPM	Fri, Feb 25, 2005	18.52	18.68	18.44	18.62
1689	NYSE	RPM	Thu, Feb 24, 2005	18.61	18.80	18.20	18.52
1688	NYSE	RPM	Wed, Feb 23, 2005	19.15	19.42	19.15	19.36
1687	NYSE	RPM	Tue, Feb 22, 2005	19.26	19.35	19.06	19.15
1686	NYSE	RPM	Fri, Feb 18, 2005	19.05	19.31	19.05	19.20
1685	NYSE	RPM	Thu, Feb 17, 2005	18.99	19.04	18.84	18.93
1684	NYSE	RPM	Wed, Feb 16, 2005	18.90	19.04	18.80	18.99
1683	NYSE	RPM	Tue, Feb 15, 2005	18.94	18.95	18.70	18.85
1682	NYSE	RPM	Mon, Feb 14, 2005	18.76	18.95	18.76	18.87
1681	NYSE	RPM	Fri, Feb 11, 2005	18.69	18.84	18.57	18.81
1680	NYSE	RPM	Thu, Feb 10, 2005	18.56	18.74	18.41	18.69
1679	NYSE	RPM	Wed, Feb 9, 2005	18.58	18.71	18.42	18.57
1678	NYSE	RPM	Tue, Feb 8, 2005	18.59	18.74	18.32	18.47
1677	NYSE	RPM	Mon, Feb 7, 2005	18.70	18.76	18.42	18.56
1676	NYSE	RPM	Fri, Feb 4, 2005	18.23	18.54	18.20	18.54
1675	NYSE	RPM	Thu, Feb 3, 2005	18.19	18.23	17.93	18.08
1674	NYSE	RPM	Wed, Feb 2, 2005	18.27	18.33	18.00	18.06
1673	NYSE	RPM	Tue, Feb 1, 2005	17.70	18.37	17.65	18.27
1672	NYSE	RPM	Mon, Jan 31, 2005	18.03	18.08	17.58	17.63
1671	NYSE	RPM	Fri, Jan 28, 2005	18.27	18.32	17.67	17.83
1670	NYSE	RPM	Thu, Jan 27, 2005	18.49	18.66	18.10	18.15
1669	NYSE	RPM	Wed, Jan 26, 2005	18.40	18.51	18.30	18.35
1668	NYSE	RPM	Tue, Jan 25, 2005	18.17	18.50	18.12	18.17
1667	NYSE	RPM	Mon, Jan 24, 2005	18.60	18.60	18.11	18.16
1666	NYSE	RPM	Fri, Jan 21, 2005	18.64	18.67	18.35	18.49
1665	NYSE	RPM	Thu, Jan 20, 2005	18.53	18.55	18.14	18.18
1664	NYSE	RPM	Wed, Jan 19, 2005	18.78	18.84	18.40	18.41
1663	NYSE	RPM	Tue, Jan 18, 2005	18.47	18.72	18.26	18.67
1662	NYSE	RPM	Fri, Jan 14, 2005	18.13	18.48	18.13	18.37
1661	NYSE	RPM	Thu, Jan 13, 2005	18.30	18.53	18.06	18.25
1660	NYSE	RPM	Wed, Jan 12, 2005	18.00	18.15	17.68	18.13
1659	NYSE	RPM	Tue, Jan 11, 2005	18.73	18.73	17.89	17.89
1658	NYSE	RPM	Mon, Jan 10, 2005	18.65	18.91	18.62	18.73
1657	NYSE	RPM	Fri, Jan 7, 2005	18.65	18.79	18.37	18.50
1656	NYSE	RPM	Thu, Jan 6, 2005	18.85	18.90	18.50	18.58
1655	NYSE	RPM	Wed, Jan 5, 2005	19.05	19.12	18.32	18.37
1654	NYSE	RPM	Tue, Jan 4, 2005	19.50	19.55	18.95	18.99
1653	NYSE	RPM	Mon, Jan 3, 2005	19.80	19.90	19.24	19.30
1652	NYSE	RPM	Fri, Dec 31, 2004	19.95	19.95	19.66	19.66
1651	NYSE	RPM	Thu, Dec 30, 2004	19.87	19.92	19.61	19.83
1650	NYSE	RPM	Wed, Dec 29, 2004	19.78	19.80	19.53	19.74
1649	NYSE	RPM	Tue, Dec 28, 2004	19.62	19.68	19.37	19.66
1648	NYSE	RPM	Mon, Dec 27, 2004	19.60	19.69	19.33	19.45
1647	NYSE	RPM	Thu, Dec 23, 2004	19.37	19.43	19.26	19.40
1646	NYSE	RPM	Wed, Dec 22, 2004	19.34	19.35	19.18	19.23
1645	NYSE	RPM	Tue, Dec 21, 2004	19.38	19.41	19.13	19.21
1644	NYSE	RPM	Mon, Dec 20, 2004	19.27	19.42	19.04	19.20
1643	NYSE	RPM	Fri, Dec 17, 2004	19.27	19.35	19.05	19.05
1642	NYSE	RPM	Thu, Dec 16, 2004	19.63	19.64	19.20	19.27
1641	NYSE	RPM	Wed, Dec 15, 2004	19.56	19.80	19.13	19.47
1640	NYSE	RPM	Tue, Dec 14, 2004	19.43	19.90	19.37	19.56
1639	NYSE	RPM	Mon, Dec 13, 2004	18.95	19.43	18.46	19.14
1638	NYSE	RPM	Fri, Dec 10, 2004	18.30	18.34	18.02	18.10
1637	NYSE	RPM	Thu, Dec 9, 2004	18.45	18.50	18.00	18.24
1636	NYSE	RPM	Wed, Dec 8, 2004	18.48	18.54	18.22	18.45
1635	NYSE	RPM	Tue, Dec 7, 2004	18.84	18.84	18.41	18.42
1634	NYSE	RPM	Mon, Dec 6, 2004	18.63	18.74	18.39	18.65
1633	NYSE	RPM	Fri, Dec 3, 2004	18.70	18.83	18.51	18.70
1632	NYSE	RPM	Thu, Dec 2, 2004	18.59	18.70	18.54	18.56
1631	NYSE	RPM	Wed, Dec 1, 2004	18.70	18.74	18.54	18.63
1630	NYSE	RPM	Tue, Nov 30, 2004	18.60	18.60	18.25	18.49
1629	NYSE	RPM	Mon, Nov 29, 2004	18.45	18.58	18.22	18.50
1628	NYSE	RPM	Fri, Nov 26, 2004	18.43	18.44	18.21	18.27
1627	NYSE	RPM	Wed, Nov 24, 2004	18.00	18.32	18.00	18.29
1626	NYSE	RPM	Tue, Nov 23, 2004	18.34	18.34	17.86	18.00
1625	NYSE	RPM	Mon, Nov 22, 2004	18.08	18.16	17.80	18.16
1624	NYSE	RPM	Fri, Nov 19, 2004	18.20	18.22	17.94	18.08
1623	NYSE	RPM	Thu, Nov 18, 2004	18.54	18.63	18.03	18.13
1622	NYSE	RPM	Wed, Nov 17, 2004	18.49	18.63	18.29	18.38
1621	NYSE	RPM	Tue, Nov 16, 2004	18.63	18.67	18.23	18.24
1620	NYSE	RPM	Mon, Nov 15, 2004	18.80	18.80	18.43	18.53
1619	NYSE	RPM	Fri, Nov 12, 2004	18.50	18.70	18.30	18.69
1618	NYSE	RPM	Thu, Nov 11, 2004	18.58	18.58	18.35	18.55
1617	NYSE	RPM	Wed, Nov 10, 2004	18.39	18.44	18.25	18.36
1616	NYSE	RPM	Tue, Nov 9, 2004	18.50	18.50	18.20	18.39
1615	NYSE	RPM	Mon, Nov 8, 2004	18.80	18.87	18.40	18.47
1614	NYSE	RPM	Fri, Nov 5, 2004	18.87	18.99	18.53	18.64
1613	NYSE	RPM	Thu, Nov 4, 2004	18.50	18.88	18.49	18.83
1612	NYSE	RPM	Wed, Nov 3, 2004	18.00	18.46	17.99	18.41
1611	NYSE	RPM	Tue, Nov 2, 2004	17.83	17.93	17.70	17.74
1610	NYSE	RPM	Mon, Nov 1, 2004	17.80	17.81	17.64	17.81
1609	NYSE	RPM	Fri, Oct 29, 2004	17.78	17.87	17.50	17.63
1608	NYSE	RPM	Thu, Oct 28, 2004	17.85	17.93	17.52	17.62
1607	NYSE	RPM	Wed, Oct 27, 2004	17.48	17.94	17.39	17.90
1606	NYSE	RPM	Tue, Oct 26, 2004	17.50	17.50	17.34	17.40
1605	NYSE	RPM	Mon, Oct 25, 2004	17.39	17.49	17.31	17.42
1604	NYSE	RPM	Fri, Oct 22, 2004	17.40	17.49	17.23	17.30
1603	NYSE	RPM	Thu, Oct 21, 2004	17.52	17.57	17.25	17.36
1602	NYSE	RPM	Wed, Oct 20, 2004	17.45	17.46	17.31	17.38
1601	NYSE	RPM	Tue, Oct 19, 2004	17.50	17.54	17.30	17.39
1600	NYSE	RPM	Mon, Oct 18, 2004	17.63	17.63	17.30	17.48
1599	NYSE	RPM	Fri, Oct 15, 2004	17.13	17.66	16.97	17.46
1598	NYSE	RPM	Thu, Oct 14, 2004	17.05	17.29	17.04	17.13
1597	NYSE	RPM	Wed, Oct 13, 2004	17.75	17.75	17.05	17.06
1596	NYSE	RPM	Tue, Oct 12, 2004	17.50	17.50	17.15	17.50
1595	NYSE	RPM	Mon, Oct 11, 2004	17.60	17.61	17.45	17.49
1594	NYSE	RPM	Fri, Oct 8, 2004	17.74	17.74	17.28	17.40
1593	NYSE	RPM	Thu, Oct 7, 2004	17.92	17.94	17.59	17.66
1592	NYSE	RPM	Wed, Oct 6, 2004	17.60	17.79	17.23	17.75
1591	NYSE	RPM	Tue, Oct 5, 2004	17.85	17.85	17.60	17.62
1590	NYSE	RPM	Mon, Oct 4, 2004	17.95	18.02	17.60	17.90
1589	NYSE	RPM	Fri, Oct 1, 2004	17.65	17.77	17.60	17.74
1588	NYSE	RPM	Thu, Sep 30, 2004	17.30	17.70	17.29	17.65
1587	NYSE	RPM	Wed, Sep 29, 2004	17.05	17.35	17.05	17.25
1586	NYSE	RPM	Tue, Sep 28, 2004	16.53	17.25	16.53	17.11
1585	NYSE	RPM	Mon, Sep 27, 2004	16.44	16.64	16.29	16.44
1584	NYSE	RPM	Fri, Sep 24, 2004	16.40	16.50	16.27	16.44
1583	NYSE	RPM	Thu, Sep 23, 2004	16.32	16.42	16.26	16.30
1582	NYSE	RPM	Wed, Sep 22, 2004	16.46	16.53	16.33	16.41
1581	NYSE	RPM	Tue, Sep 21, 2004	16.36	16.50	16.30	16.44
1580	NYSE	RPM	Mon, Sep 20, 2004	16.35	16.44	16.23	16.35
1579	NYSE	RPM	Fri, Sep 17, 2004	16.42	16.44	16.31	16.37
1578	NYSE	RPM	Thu, Sep 16, 2004	16.26	16.44	16.19	16.34
1577	NYSE	RPM	Wed, Sep 15, 2004	16.09	16.34	15.92	16.18
1576	NYSE	RPM	Tue, Sep 14, 2004	16.41	16.41	16.03	16.09
1575	NYSE	RPM	Mon, Sep 13, 2004	16.30	16.46	16.15	16.37
1574	NYSE	RPM	Fri, Sep 10, 2004	15.98	16.20	15.77	16.15
1573	NYSE	RPM	Thu, Sep 9, 2004	15.78	16.10	15.78	15.97
1572	NYSE	RPM	Wed, Sep 8, 2004	16.23	16.32	15.88	15.88
1571	NYSE	RPM	Tue, Sep 7, 2004	16.21	16.35	16.10	16.20
1570	NYSE	RPM	Fri, Sep 3, 2004	15.91	16.07	15.82	16.00
1569	NYSE	RPM	Thu, Sep 2, 2004	15.80	16.10	15.74	16.10
1568	NYSE	RPM	Wed, Sep 1, 2004	15.85	15.92	15.71	15.80
1567	NYSE	RPM	Tue, Aug 31, 2004	15.73	15.81	15.69	15.81
1566	NYSE	RPM	Mon, Aug 30, 2004	15.80	15.84	15.60	15.69
1565	NYSE	RPM	Fri, Aug 27, 2004	15.69	15.79	15.64	15.74
1564	NYSE	RPM	Thu, Aug 26, 2004	15.85	15.90	15.63	15.70
1563	NYSE	RPM	Wed, Aug 25, 2004	15.83	16.02	15.72	15.95
1562	NYSE	RPM	Tue, Aug 24, 2004	15.73	15.83	15.67	15.72
1561	NYSE	RPM	Mon, Aug 23, 2004	15.84	15.84	15.48	15.66
1560	NYSE	RPM	Fri, Aug 20, 2004	15.33	15.75	15.33	15.70
1559	NYSE	RPM	Thu, Aug 19, 2004	15.50	15.50	15.32	15.33
1558	NYSE	RPM	Wed, Aug 18, 2004	15.55	15.66	15.45	15.47
1557	NYSE	RPM	Tue, Aug 17, 2004	15.61	15.85	15.51	15.65
1556	NYSE	RPM	Mon, Aug 16, 2004	15.32	15.73	15.32	15.54
1555	NYSE	RPM	Fri, Aug 13, 2004	15.26	15.49	15.18	15.30
1554	NYSE	RPM	Thu, Aug 12, 2004	15.48	15.49	15.17	15.27
1553	NYSE	RPM	Wed, Aug 11, 2004	15.35	15.58	15.10	15.56
1552	NYSE	RPM	Tue, Aug 10, 2004	15.20	15.36	15.10	15.35
1551	NYSE	RPM	Mon, Aug 9, 2004	15.05	15.11	14.93	15.11
1550	NYSE	RPM	Fri, Aug 6, 2004	15.04	15.10	14.77	14.88
1549	NYSE	RPM	Thu, Aug 5, 2004	15.21	15.25	15.03	15.03
1548	NYSE	RPM	Wed, Aug 4, 2004	15.06	15.25	15.00	15.11
1547	NYSE	RPM	Tue, Aug 3, 2004	15.25	15.25	15.02	15.13
1546	NYSE	RPM	Mon, Aug 2, 2004	15.00	15.26	14.86	15.25
1545	NYSE	RPM	Fri, Jul 30, 2004	15.00	15.14	14.86	15.05
1544	NYSE	RPM	Thu, Jul 29, 2004	14.80	14.95	14.70	14.90
1543	NYSE	RPM	Wed, Jul 28, 2004	14.41	14.65	14.29	14.60
1542	NYSE	RPM	Tue, Jul 27, 2004	14.10	14.50	14.07	14.38
1541	NYSE	RPM	Mon, Jul 26, 2004	14.55	14.55	13.85	14.10
1540	NYSE	RPM	Fri, Jul 23, 2004	14.32	14.40	13.98	14.15
1539	NYSE	RPM	Thu, Jul 22, 2004	14.00	14.26	13.93	14.22
1538	NYSE	RPM	Wed, Jul 21, 2004	14.51	14.58	14.02	14.02
1537	NYSE	RPM	Tue, Jul 20, 2004	14.24	14.57	14.20	14.57
1536	NYSE	RPM	Mon, Jul 19, 2004	14.29	14.39	14.15	14.34
1535	NYSE	RPM	Fri, Jul 16, 2004	14.34	14.52	14.25	14.25
1534	NYSE	RPM	Thu, Jul 15, 2004	14.28	14.40	14.21	14.37
1533	NYSE	RPM	Wed, Jul 14, 2004	14.25	14.41	14.11	14.18
1532	NYSE	RPM	Tue, Jul 13, 2004	14.45	14.56	14.17	14.19
1531	NYSE	RPM	Mon, Jul 12, 2004	14.54	14.64	14.40	14.58
1530	NYSE	RPM	Fri, Jul 9, 2004	14.52	14.67	14.50	14.56
1529	NYSE	RPM	Thu, Jul 8, 2004	14.60	14.70	14.44	14.50
1528	NYSE	RPM	Wed, Jul 7, 2004	14.74	14.92	14.72	14.78
1527	NYSE	RPM	Tue, Jul 6, 2004	15.00	15.02	14.70	14.72
1526	NYSE	RPM	Fri, Jul 2, 2004	15.05	15.14	14.95	15.00
1525	NYSE	RPM	Thu, Jul 1, 2004	15.05	15.22	14.88	15.15
1524	NYSE	RPM	Wed, Jun 30, 2004	15.14	15.28	15.13	15.20
1523	NYSE	RPM	Tue, Jun 29, 2004	15.02	15.25	15.02	15.11
1522	NYSE	RPM	Mon, Jun 28, 2004	15.19	15.28	15.01	15.01
1521	NYSE	RPM	Fri, Jun 25, 2004	15.02	15.49	15.00	15.00
1520	NYSE	RPM	Thu, Jun 24, 2004	15.05	15.17	14.90	14.92
1519	NYSE	RPM	Wed, Jun 23, 2004	14.74	15.00	14.70	14.96
1518	NYSE	RPM	Tue, Jun 22, 2004	14.86	14.93	14.69	14.71
1517	NYSE	RPM	Mon, Jun 21, 2004	15.11	15.11	14.85	14.90
1516	NYSE	RPM	Fri, Jun 18, 2004	15.06	15.21	15.02	15.11
1515	NYSE	RPM	Thu, Jun 17, 2004	15.00	15.11	14.91	15.05
1514	NYSE	RPM	Wed, Jun 16, 2004	15.25	15.25	14.95	15.03
1513	NYSE	RPM	Tue, Jun 15, 2004	15.17	15.42	15.16	15.38
1512	NYSE	RPM	Mon, Jun 14, 2004	15.30	15.30	15.04	15.16
1511	NYSE	RPM	Thu, Jun 10, 2004	15.22	15.31	15.15	15.29
1510	NYSE	RPM	Wed, Jun 9, 2004	15.15	15.18	15.01	15.09
1509	NYSE	RPM	Tue, Jun 8, 2004	15.13	15.15	14.76	15.15
1508	NYSE	RPM	Mon, Jun 7, 2004	14.70	15.12	14.70	15.12
1507	NYSE	RPM	Fri, Jun 4, 2004	14.63	14.85	14.60	14.70
1506	NYSE	RPM	Thu, Jun 3, 2004	14.70	14.70	14.38	14.61
1505	NYSE	RPM	Wed, Jun 2, 2004	14.61	14.71	14.55	14.61
1504	NYSE	RPM	Tue, Jun 1, 2004	14.65	14.74	14.52	14.61
1503	NYSE	RPM	Fri, May 28, 2004	14.41	14.71	14.40	14.71
1502	NYSE	RPM	Thu, May 27, 2004	14.20	14.50	14.17	14.50
1501	NYSE	RPM	Wed, May 26, 2004	14.01	14.26	13.90	14.26
1500	NYSE	RPM	Tue, May 25, 2004	13.78	13.99	13.68	13.95
1499	NYSE	RPM	Mon, May 24, 2004	13.76	13.90	13.55	13.68
1498	NYSE	RPM	Fri, May 21, 2004	13.50	13.78	13.49	13.56
1497	NYSE	RPM	Thu, May 20, 2004	13.57	13.80	13.47	13.51
1496	NYSE	RPM	Wed, May 19, 2004	13.69	14.00	13.57	13.57
1495	NYSE	RPM	Tue, May 18, 2004	13.45	13.61	13.45	13.59
1494	NYSE	RPM	Mon, May 17, 2004	13.50	13.58	13.29	13.50
1493	NYSE	RPM	Fri, May 14, 2004	13.90	13.98	13.75	13.80
1492	NYSE	RPM	Thu, May 13, 2004	13.72	13.95	13.70	13.80
1491	NYSE	RPM	Wed, May 12, 2004	13.98	13.98	13.50	13.71
1490	NYSE	RPM	Tue, May 11, 2004	13.95	14.04	13.85	13.94
1489	NYSE	RPM	Mon, May 10, 2004	14.05	14.19	13.70	14.00
1488	NYSE	RPM	Fri, May 7, 2004	14.77	14.90	14.17	14.26
1487	NYSE	RPM	Thu, May 6, 2004	15.13	15.13	14.85	14.97
1486	NYSE	RPM	Wed, May 5, 2004	15.15	15.22	15.09	15.13
1485	NYSE	RPM	Tue, May 4, 2004	14.90	15.21	14.90	15.08
1484	NYSE	RPM	Mon, May 3, 2004	15.18	15.26	14.87	15.00
1483	NYSE	RPM	Fri, Apr 30, 2004	15.13	15.25	14.90	15.08
1482	NYSE	RPM	Thu, Apr 29, 2004	15.34	15.36	14.86	15.03
1481	NYSE	RPM	Wed, Apr 28, 2004	15.61	15.61	15.10	15.26
1480	NYSE	RPM	Tue, Apr 27, 2004	15.55	15.68	15.45	15.56
1479	NYSE	RPM	Mon, Apr 26, 2004	15.73	15.75	15.41	15.52
1478	NYSE	RPM	Fri, Apr 23, 2004	15.85	15.87	15.50	15.70
1477	NYSE	RPM	Thu, Apr 22, 2004	15.50	15.81	15.42	15.81
1476	NYSE	RPM	Wed, Apr 21, 2004	15.50	15.60	15.30	15.42
1475	NYSE	RPM	Tue, Apr 20, 2004	15.62	15.77	15.40	15.41
1474	NYSE	RPM	Mon, Apr 19, 2004	15.85	15.85	15.50	15.68
1473	NYSE	RPM	Fri, Apr 16, 2004	15.73	15.81	15.63	15.73
1472	NYSE	RPM	Thu, Apr 15, 2004	15.75	15.91	15.69	15.77
1471	NYSE	RPM	Wed, Apr 14, 2004	15.75	15.84	15.63	15.66
1470	NYSE	RPM	Tue, Apr 13, 2004	16.20	16.20	15.72	15.72
1469	NYSE	RPM	Mon, Apr 12, 2004	15.97	16.22	15.93	16.17
1468	NYSE	RPM	Thu, Apr 8, 2004	16.65	16.69	15.75	15.95
1467	NYSE	RPM	Wed, Apr 7, 2004	16.95	16.95	16.46	16.77
1466	NYSE	RPM	Tue, Apr 6, 2004	16.92	16.95	16.78	16.95
1465	NYSE	RPM	Mon, Apr 5, 2004	16.97	16.97	16.80	16.91
1464	NYSE	RPM	Fri, Apr 2, 2004	16.75	17.00	16.73	16.89
1463	NYSE	RPM	Thu, Apr 1, 2004	16.47	16.73	16.45	16.73
1462	NYSE	RPM	Wed, Mar 31, 2004	16.21	16.54	16.15	16.54
1461	NYSE	RPM	Tue, Mar 30, 2004	16.13	16.20	16.06	16.19
1460	NYSE	RPM	Mon, Mar 29, 2004	15.90	16.18	15.90	16.13
1459	NYSE	RPM	Fri, Mar 26, 2004	15.85	16.07	15.85	15.96
1458	NYSE	RPM	Thu, Mar 25, 2004	15.65	15.98	15.56	15.90
1457	NYSE	RPM	Wed, Mar 24, 2004	15.50	15.58	15.41	15.55
1456	NYSE	RPM	Tue, Mar 23, 2004	15.41	15.61	15.36	15.60
1455	NYSE	RPM	Mon, Mar 22, 2004	15.30	15.48	15.22	15.25
1454	NYSE	RPM	Fri, Mar 19, 2004	15.45	15.59	15.33	15.48
1453	NYSE	RPM	Thu, Mar 18, 2004	15.25	15.35	15.17	15.27
1452	NYSE	RPM	Wed, Mar 17, 2004	15.10	15.35	15.10	15.31
1451	NYSE	RPM	Tue, Mar 16, 2004	15.10	15.24	14.82	14.92
1450	NYSE	RPM	Mon, Mar 15, 2004	15.45	15.50	15.04	15.05
1449	NYSE	RPM	Fri, Mar 12, 2004	15.15	15.37	15.15	15.35
1448	NYSE	RPM	Thu, Mar 11, 2004	14.73	15.30	14.73	15.06
1447	NYSE	RPM	Wed, Mar 10, 2004	15.50	15.54	14.80	14.99
1446	NYSE	RPM	Tue, Mar 9, 2004	15.68	15.77	15.40	15.52
1445	NYSE	RPM	Mon, Mar 8, 2004	15.88	15.95	15.67	15.80
1444	NYSE	RPM	Fri, Mar 5, 2004	15.90	16.00	15.82	15.98
1443	NYSE	RPM	Thu, Mar 4, 2004	16.00	16.10	15.86	16.10
1442	NYSE	RPM	Wed, Mar 3, 2004	15.88	16.00	15.66	16.00
1441	NYSE	RPM	Tue, Mar 2, 2004	16.00	16.01	15.91	16.00
1440	NYSE	RPM	Mon, Mar 1, 2004	16.10	16.22	15.94	16.00
1439	NYSE	RPM	Fri, Feb 27, 2004	16.23	16.24	16.05	16.24
1438	NYSE	RPM	Thu, Feb 26, 2004	16.05	16.14	15.94	16.13
1437	NYSE	RPM	Wed, Feb 25, 2004	16.10	16.13	15.89	16.00
1436	NYSE	RPM	Tue, Feb 24, 2004	15.99	16.17	15.83	16.00
1435	NYSE	RPM	Mon, Feb 23, 2004	16.46	16.68	15.87	15.98
1434	NYSE	RPM	Fri, Feb 20, 2004	16.70	16.75	16.27	16.58
1433	NYSE	RPM	Thu, Feb 19, 2004	16.80	16.97	16.70	16.71
1432	NYSE	RPM	Wed, Feb 18, 2004	16.80	16.89	16.70	16.77
1431	NYSE	RPM	Tue, Feb 17, 2004	16.73	16.86	16.67	16.82
1430	NYSE	RPM	Fri, Feb 13, 2004	16.52	16.55	16.25	16.50
1429	NYSE	RPM	Thu, Feb 12, 2004	16.85	16.85	16.55	16.62
1428	NYSE	RPM	Wed, Feb 11, 2004	16.87	16.90	16.58	16.85
1427	NYSE	RPM	Tue, Feb 10, 2004	16.70	16.96	16.60	16.85
1426	NYSE	RPM	Mon, Feb 9, 2004	16.90	16.95	16.51	16.61
1425	NYSE	RPM	Fri, Feb 6, 2004	16.46	16.84	16.45	16.78
1424	NYSE	RPM	Thu, Feb 5, 2004	16.19	16.70	16.19	16.46
1423	NYSE	RPM	Wed, Feb 4, 2004	16.37	16.45	15.61	16.19
1422	NYSE	RPM	Tue, Feb 3, 2004	16.73	16.73	16.10	16.32
1421	NYSE	RPM	Mon, Feb 2, 2004	16.85	16.89	16.34	16.77
1420	NYSE	RPM	Fri, Jan 30, 2004	16.40	16.91	16.40	16.90
1419	NYSE	RPM	Thu, Jan 29, 2004	16.71	16.80	16.39	16.57
1418	NYSE	RPM	Wed, Jan 28, 2004	16.92	17.03	16.64	16.81
1417	NYSE	RPM	Tue, Jan 27, 2004	16.96	17.02	16.82	16.93
1416	NYSE	RPM	Mon, Jan 26, 2004	16.72	17.04	16.68	16.94
1415	NYSE	RPM	Fri, Jan 23, 2004	17.04	17.17	16.82	16.82
1414	NYSE	RPM	Thu, Jan 22, 2004	17.20	17.24	16.90	16.97
1413	NYSE	RPM	Wed, Jan 21, 2004	17.22	17.24	16.99	17.10
1412	NYSE	RPM	Tue, Jan 20, 2004	16.78	17.12	16.78	17.10
1411	NYSE	RPM	Fri, Jan 16, 2004	16.95	16.96	16.70	16.85
1410	NYSE	RPM	Thu, Jan 15, 2004	16.85	16.94	16.70	16.85
1409	NYSE	RPM	Wed, Jan 14, 2004	16.91	16.91	16.71	16.85
1408	NYSE	RPM	Tue, Jan 13, 2004	16.76	16.90	16.59	16.80
1407	NYSE	RPM	Mon, Jan 12, 2004	16.75	16.85	16.46	16.51
1406	NYSE	RPM	Fri, Jan 9, 2004	16.75	16.90	16.23	16.59
1405	NYSE	RPM	Thu, Jan 8, 2004	16.80	16.90	16.60	16.90
1404	NYSE	RPM	Wed, Jan 7, 2004	16.53	16.68	16.30	16.62
1403	NYSE	RPM	Tue, Jan 6, 2004	16.85	16.88	16.15	16.33
1402	NYSE	RPM	Mon, Jan 5, 2004	16.67	16.80	16.62	16.77
1401	NYSE	RPM	Fri, Jan 2, 2004	16.44	16.63	16.34	16.52
1400	NYSE	RPM	Wed, Dec 31, 2003	16.36	16.49	16.26	16.46
1399	NYSE	RPM	Tue, Dec 30, 2003	16.10	16.38	16.08	16.36
1398	NYSE	RPM	Mon, Dec 29, 2003	16.00	16.16	15.95	16.09
1397	NYSE	RPM	Fri, Dec 26, 2003	15.88	15.97	15.82	15.92
1396	NYSE	RPM	Wed, Dec 24, 2003	15.90	15.94	15.79	15.85
1395	NYSE	RPM	Tue, Dec 23, 2003	15.90	15.96	15.81	15.90
1394	NYSE	RPM	Mon, Dec 22, 2003	15.95	15.95	15.67	15.80
1393	NYSE	RPM	Fri, Dec 19, 2003	15.90	15.95	15.71	15.95
1392	NYSE	RPM	Thu, Dec 18, 2003	15.62	15.83	15.57	15.83
1391	NYSE	RPM	Wed, Dec 17, 2003	16.00	16.00	15.56	15.57
1390	NYSE	RPM	Tue, Dec 16, 2003	15.67	15.90	15.55	15.90
1389	NYSE	RPM	Mon, Dec 15, 2003	16.00	16.01	15.56	15.77
1388	NYSE	RPM	Fri, Dec 12, 2003	15.70	15.82	15.42	15.82
1387	NYSE	RPM	Thu, Dec 11, 2003	15.50	15.62	15.46	15.60
1386	NYSE	RPM	Wed, Dec 10, 2003	15.50	15.59	15.41	15.57
1385	NYSE	RPM	Tue, Dec 9, 2003	15.50	15.56	15.43	15.47
1384	NYSE	RPM	Mon, Dec 8, 2003	15.33	15.50	15.33	15.46
1383	NYSE	RPM	Fri, Dec 5, 2003	15.38	15.38	15.06	15.23
1382	NYSE	RPM	Thu, Dec 4, 2003	15.32	15.45	15.30	15.40
1381	NYSE	RPM	Wed, Dec 3, 2003	15.30	15.43	15.20	15.22
1380	NYSE	RPM	Tue, Dec 2, 2003	15.17	15.31	15.09	15.20
1379	NYSE	RPM	Mon, Dec 1, 2003	14.93	15.32	14.93	15.32
1378	NYSE	RPM	Fri, Nov 28, 2003	14.93	15.23	14.93	15.13
1377	NYSE	RPM	Wed, Nov 26, 2003	15.15	15.22	15.00	15.18
1376	NYSE	RPM	Tue, Nov 25, 2003	14.64	15.15	14.64	15.13
1375	NYSE	RPM	Mon, Nov 24, 2003	14.45	14.78	14.45	14.72
1374	NYSE	RPM	Fri, Nov 21, 2003	14.56	14.68	14.32	14.55
1373	NYSE	RPM	Thu, Nov 20, 2003	14.70	14.82	14.51	14.56
1372	NYSE	RPM	Wed, Nov 19, 2003	14.93	14.96	14.75	14.80
1371	NYSE	RPM	Tue, Nov 18, 2003	14.84	15.05	14.78	14.83
1370	NYSE	RPM	Mon, Nov 17, 2003	15.05	15.05	14.63	14.94
1369	NYSE	RPM	Fri, Nov 14, 2003	15.10	15.28	15.02	15.15
1368	NYSE	RPM	Thu, Nov 13, 2003	14.76	15.24	14.76	15.24
1367	NYSE	RPM	Wed, Nov 12, 2003	14.68	14.80	14.57	14.76
1366	NYSE	RPM	Tue, Nov 11, 2003	14.85	14.95	14.50	14.62
1365	NYSE	RPM	Mon, Nov 10, 2003	15.05	15.09	14.71	14.72
1364	NYSE	RPM	Fri, Nov 7, 2003	14.95	15.14	14.90	15.00
1363	NYSE	RPM	Thu, Nov 6, 2003	14.74	14.93	14.61	14.93
1362	NYSE	RPM	Wed, Nov 5, 2003	14.50	14.64	14.43	14.60
1361	NYSE	RPM	Tue, Nov 4, 2003	14.64	14.65	14.45	14.55
1360	NYSE	RPM	Mon, Nov 3, 2003	14.48	15.17	14.46	14.74
1359	NYSE	RPM	Fri, Oct 31, 2003	14.50	14.55	14.25	14.45
1358	NYSE	RPM	Thu, Oct 30, 2003	14.65	14.68	14.15	14.44
1357	NYSE	RPM	Wed, Oct 29, 2003	14.14	14.53	14.05	14.52
1356	NYSE	RPM	Tue, Oct 28, 2003	14.05	14.14	13.93	14.14
1355	NYSE	RPM	Mon, Oct 27, 2003	14.00	14.17	13.90	13.96
1354	NYSE	RPM	Fri, Oct 24, 2003	13.80	14.02	13.76	13.97
1353	NYSE	RPM	Thu, Oct 23, 2003	14.00	14.11	13.85	13.90
1352	NYSE	RPM	Wed, Oct 22, 2003	14.15	14.20	14.00	14.05
1351	NYSE	RPM	Tue, Oct 21, 2003	14.17	14.30	14.08	14.28
1350	NYSE	RPM	Mon, Oct 20, 2003	14.05	14.14	14.00	14.07
1349	NYSE	RPM	Fri, Oct 17, 2003	14.25	14.27	14.00	14.07
1348	NYSE	RPM	Thu, Oct 16, 2003	14.18	14.29	14.05	14.23
1347	NYSE	RPM	Wed, Oct 15, 2003	14.40	14.41	13.95	14.26
1346	NYSE	RPM	Tue, Oct 14, 2003	14.25	14.30	14.15	14.30
1345	NYSE	RPM	Mon, Oct 13, 2003	14.20	14.28	14.15	14.28
1344	NYSE	RPM	Fri, Oct 10, 2003	14.05	14.20	13.96	14.10
1343	NYSE	RPM	Thu, Oct 9, 2003	14.14	14.15	13.86	13.95
1342	NYSE	RPM	Wed, Oct 8, 2003	13.98	14.30	13.70	14.10
1341	NYSE	RPM	Tue, Oct 7, 2003	13.65	13.97	13.57	13.93
1340	NYSE	RPM	Mon, Oct 6, 2003	13.80	13.87	13.69	13.81
1339	NYSE	RPM	Fri, Oct 3, 2003	13.67	13.83	13.60	13.77
1338	NYSE	RPM	Thu, Oct 2, 2003	13.51	13.67	13.40	13.57
1337	NYSE	RPM	Wed, Oct 1, 2003	13.06	13.51	13.06	13.46
1336	NYSE	RPM	Tue, Sep 30, 2003	13.38	13.39	12.90	13.06
1335	NYSE	RPM	Mon, Sep 29, 2003	13.30	13.44	13.24	13.44
1334	NYSE	RPM	Fri, Sep 26, 2003	13.19	13.41	13.06	13.24
1333	NYSE	RPM	Thu, Sep 25, 2003	13.45	13.47	13.22	13.30
1332	NYSE	RPM	Wed, Sep 24, 2003	13.50	13.52	13.30	13.35
1331	NYSE	RPM	Tue, Sep 23, 2003	13.33	13.60	13.33	13.50
1330	NYSE	RPM	Mon, Sep 22, 2003	13.64	13.64	13.25	13.32
1329	NYSE	RPM	Fri, Sep 19, 2003	13.71	13.80	13.60	13.74
1328	NYSE	RPM	Thu, Sep 18, 2003	13.40	13.64	13.32	13.51
1327	NYSE	RPM	Wed, Sep 17, 2003	13.68	13.68	13.25	13.30
1326	NYSE	RPM	Tue, Sep 16, 2003	13.55	13.73	13.44	13.68
1325	NYSE	RPM	Mon, Sep 15, 2003	13.30	13.55	13.25	13.55
1324	NYSE	RPM	Fri, Sep 12, 2003	13.45	13.51	13.20	13.40
1323	NYSE	RPM	Thu, Sep 11, 2003	13.22	13.45	13.21	13.35
1322	NYSE	RPM	Wed, Sep 10, 2003	13.30	13.30	13.18	13.27
1321	NYSE	RPM	Tue, Sep 9, 2003	13.65	13.68	13.34	13.36
1320	NYSE	RPM	Mon, Sep 8, 2003	13.77	13.93	13.64	13.64
1319	NYSE	RPM	Fri, Sep 5, 2003	13.75	13.95	13.68	13.74
1318	NYSE	RPM	Thu, Sep 4, 2003	13.55	13.90	13.55	13.85
1317	NYSE	RPM	Wed, Sep 3, 2003	13.75	13.82	13.60	13.70
1316	NYSE	RPM	Tue, Sep 2, 2003	13.70	13.79	13.56	13.70
1315	NYSE	RPM	Fri, Aug 29, 2003	13.47	13.67	13.41	13.64
1314	NYSE	RPM	Thu, Aug 28, 2003	13.62	13.68	13.42	13.48
1313	NYSE	RPM	Wed, Aug 27, 2003	13.38	13.60	13.33	13.52
1312	NYSE	RPM	Tue, Aug 26, 2003	13.40	13.50	13.25	13.38
1311	NYSE	RPM	Mon, Aug 25, 2003	13.63	13.65	13.37	13.40
1310	NYSE	RPM	Fri, Aug 22, 2003	13.88	13.90	13.47	13.53
1309	NYSE	RPM	Thu, Aug 21, 2003	13.75	13.87	13.58	13.80
1308	NYSE	RPM	Wed, Aug 20, 2003	13.75	13.84	13.55	13.65
1307	NYSE	RPM	Tue, Aug 19, 2003	13.65	13.83	13.60	13.71
1306	NYSE	RPM	Mon, Aug 18, 2003	13.65	13.75	13.55	13.58
1305	NYSE	RPM	Fri, Aug 15, 2003	13.65	13.65	13.16	13.55
1304	NYSE	RPM	Thu, Aug 14, 2003	13.75	13.83	13.52	13.60
1303	NYSE	RPM	Wed, Aug 13, 2003	13.85	13.90	13.59	13.65
1302	NYSE	RPM	Tue, Aug 12, 2003	13.70	13.90	13.65	13.75
1301	NYSE	RPM	Mon, Aug 11, 2003	13.89	13.89	13.45	13.60
1300	NYSE	RPM	Fri, Aug 8, 2003	13.78	13.94	13.75	13.84
1299	NYSE	RPM	Thu, Aug 7, 2003	13.70	13.89	13.61	13.77
1298	NYSE	RPM	Wed, Aug 6, 2003	13.83	13.87	13.70	13.70
1297	NYSE	RPM	Tue, Aug 5, 2003	14.06	14.06	13.77	13.90
1296	NYSE	RPM	Mon, Aug 4, 2003	14.05	14.09	13.80	14.04
1295	NYSE	RPM	Fri, Aug 1, 2003	14.15	14.20	13.81	13.82
1294	NYSE	RPM	Thu, Jul 31, 2003	14.13	14.15	13.95	14.07
1293	NYSE	RPM	Wed, Jul 30, 2003	13.95	14.18	13.90	14.13
1292	NYSE	RPM	Tue, Jul 29, 2003	14.00	14.10	13.78	13.85
1291	NYSE	RPM	Mon, Jul 28, 2003	13.50	14.00	13.50	13.97
1290	NYSE	RPM	Fri, Jul 25, 2003	13.49	13.55	13.25	13.32
1289	NYSE	RPM	Thu, Jul 24, 2003	13.50	13.55	13.29	13.46
1288	NYSE	RPM	Wed, Jul 23, 2003	13.53	13.55	12.28	13.39
1287	NYSE	RPM	Tue, Jul 22, 2003	13.39	13.54	13.33	13.49
1286	NYSE	RPM	Mon, Jul 21, 2003	13.51	13.55	13.24	13.29
1285	NYSE	RPM	Fri, Jul 18, 2003	13.24	13.51	13.21	13.51
1284	NYSE	RPM	Thu, Jul 17, 2003	13.24	13.24	13.10	13.14
1283	NYSE	RPM	Wed, Jul 16, 2003	13.35	13.45	13.09	13.25
1282	NYSE	RPM	Tue, Jul 15, 2003	13.30	13.33	13.15	13.28
1281	NYSE	RPM	Mon, Jul 14, 2003	13.40	13.47	13.26	13.34
1280	NYSE	RPM	Fri, Jul 11, 2003	13.20	13.45	13.20	13.29
1279	NYSE	RPM	Thu, Jul 10, 2003	13.55	13.58	13.00	13.10
1278	NYSE	RPM	Wed, Jul 9, 2003	13.68	13.72	13.52	13.58
1277	NYSE	RPM	Tue, Jul 8, 2003	13.60	13.85	13.52	13.53
1276	NYSE	RPM	Mon, Jul 7, 2003	13.76	13.80	13.60	13.67
1275	NYSE	RPM	Thu, Jul 3, 2003	13.63	13.68	13.42	13.56
1274	NYSE	RPM	Wed, Jul 2, 2003	13.54	13.65	13.53	13.63
1273	NYSE	RPM	Tue, Jul 1, 2003	13.75	13.75	13.32	13.54
1272	NYSE	RPM	Mon, Jun 30, 2003	13.35	13.90	13.31	13.75
1271	NYSE	RPM	Fri, Jun 27, 2003	13.75	13.75	13.24	13.30
1270	NYSE	RPM	Thu, Jun 26, 2003	13.38	13.75	13.17	13.70
1269	NYSE	RPM	Wed, Jun 25, 2003	13.56	13.74	13.34	13.34
1268	NYSE	RPM	Tue, Jun 24, 2003	13.03	13.60	13.03	13.50
1267	NYSE	RPM	Mon, Jun 23, 2003	13.43	13.43	12.97	12.97
1266	NYSE	RPM	Fri, Jun 20, 2003	13.34	13.55	13.34	13.43
1265	NYSE	RPM	Thu, Jun 19, 2003	13.25	13.46	13.14	13.14
1264	NYSE	RPM	Wed, Jun 18, 2003	13.44	13.50	13.23	13.27
1263	NYSE	RPM	Tue, Jun 17, 2003	13.45	13.49	13.30	13.44
1262	NYSE	RPM	Mon, Jun 16, 2003	12.93	13.35	12.92	13.35
1261	NYSE	RPM	Fri, Jun 13, 2003	12.98	12.99	12.86	12.86
1260	NYSE	RPM	Thu, Jun 12, 2003	12.80	12.99	12.78	12.95
1259	NYSE	RPM	Wed, Jun 11, 2003	12.95	12.95	12.60	12.76
1258	NYSE	RPM	Tue, Jun 10, 2003	12.55	12.86	12.55	12.80
1257	NYSE	RPM	Mon, Jun 9, 2003	12.90	12.92	12.38	12.55
1256	NYSE	RPM	Fri, Jun 6, 2003	12.96	13.00	12.80	12.87
1255	NYSE	RPM	Thu, Jun 5, 2003	12.76	12.85	12.66	12.81
1254	NYSE	RPM	Wed, Jun 4, 2003	12.85	12.85	12.65	12.66
1253	NYSE	RPM	Tue, Jun 3, 2003	12.80	12.82	12.50	12.60
1252	NYSE	RPM	Mon, Jun 2, 2003	12.60	12.88	12.53	12.63
1251	NYSE	RPM	Fri, May 30, 2003	12.11	12.50	12.04	12.43
1250	NYSE	RPM	Thu, May 29, 2003	12.03	12.19	11.87	11.91
1249	NYSE	RPM	Wed, May 28, 2003	11.74	12.07	11.67	11.93
1248	NYSE	RPM	Tue, May 27, 2003	11.70	11.80	11.59	11.74
1247	NYSE	RPM	Fri, May 23, 2003	11.77	11.90	11.65	11.80
1246	NYSE	RPM	Thu, May 22, 2003	12.00	12.00	11.76	11.76
1245	NYSE	RPM	Wed, May 21, 2003	12.00	12.02	11.84	12.00
1244	NYSE	RPM	Tue, May 20, 2003	11.84	12.11	11.84	11.94
1243	NYSE	RPM	Mon, May 19, 2003	11.90	12.06	11.86	11.99
1242	NYSE	RPM	Fri, May 16, 2003	12.34	12.34	12.00	12.00
1241	NYSE	RPM	Thu, May 15, 2003	12.25	12.31	12.12	12.28
1240	NYSE	RPM	Wed, May 14, 2003	12.17	12.20	12.00	12.18
1239	NYSE	RPM	Tue, May 13, 2003	12.24	12.24	12.05	12.07
1238	NYSE	RPM	Mon, May 12, 2003	12.07	12.28	12.04	12.26
1237	NYSE	RPM	Fri, May 9, 2003	11.65	12.07	11.55	12.06
1236	NYSE	RPM	Thu, May 8, 2003	12.15	12.16	11.82	11.88
1235	NYSE	RPM	Wed, May 7, 2003	12.06	12.49	12.03	12.45
1234	NYSE	RPM	Tue, May 6, 2003	12.35	12.35	12.05	12.05
1233	NYSE	RPM	Mon, May 5, 2003	12.35	12.35	12.01	12.26
1232	NYSE	RPM	Fri, May 2, 2003	12.07	12.39	12.06	12.36
1231	NYSE	RPM	Thu, May 1, 2003	12.35	12.35	11.83	12.00
1230	NYSE	RPM	Wed, Apr 30, 2003	11.96	12.40	11.91	12.36
1229	NYSE	RPM	Tue, Apr 29, 2003	11.96	11.99	11.80	11.85
1228	NYSE	RPM	Mon, Apr 28, 2003	11.47	11.93	11.45	11.80
1227	NYSE	RPM	Fri, Apr 25, 2003	11.97	11.97	11.45	11.52
1226	NYSE	RPM	Thu, Apr 24, 2003	11.23	11.98	11.23	11.97
1225	NYSE	RPM	Wed, Apr 23, 2003	11.20	11.31	11.08	11.23
1224	NYSE	RPM	Tue, Apr 22, 2003	11.00	11.14	10.85	11.08
1223	NYSE	RPM	Mon, Apr 21, 2003	10.78	11.10	10.66	11.10
1222	NYSE	RPM	Thu, Apr 17, 2003	10.70	10.86	10.62	10.75
1221	NYSE	RPM	Wed, Apr 16, 2003	11.09	11.12	10.77	10.86
1220	NYSE	RPM	Tue, Apr 15, 2003	11.05	11.14	10.86	11.07
1219	NYSE	RPM	Mon, Apr 14, 2003	11.00	11.15	10.80	11.05
1218	NYSE	RPM	Fri, Apr 11, 2003	11.14	11.18	10.96	11.00
1217	NYSE	RPM	Thu, Apr 10, 2003	11.00	11.15	10.85	11.04
1216	NYSE	RPM	Wed, Apr 9, 2003	11.11	11.23	10.96	11.00
1215	NYSE	RPM	Tue, Apr 8, 2003	11.15	11.25	11.10	11.11
1214	NYSE	RPM	Mon, Apr 7, 2003	11.45	11.65	11.14	11.14
1213	NYSE	RPM	Fri, Apr 4, 2003	11.30	11.40	11.16	11.22
1212	NYSE	RPM	Thu, Apr 3, 2003	11.10	11.25	11.02	11.12
1211	NYSE	RPM	Wed, Apr 2, 2003	10.98	11.24	10.90	11.00
1210	NYSE	RPM	Tue, Apr 1, 2003	10.52	10.95	10.50	10.78
1209	NYSE	RPM	Mon, Mar 31, 2003	10.95	10.95	10.50	10.50
1208	NYSE	RPM	Fri, Mar 28, 2003	10.88	11.04	10.80	10.95
1207	NYSE	RPM	Thu, Mar 27, 2003	10.90	11.05	10.81	10.87
1206	NYSE	RPM	Wed, Mar 26, 2003	11.03	11.20	10.91	10.94
1205	NYSE	RPM	Tue, Mar 25, 2003	10.85	11.30	10.85	11.05
1204	NYSE	RPM	Mon, Mar 24, 2003	11.00	11.18	10.76	10.79
1203	NYSE	RPM	Fri, Mar 21, 2003	10.90	11.55	10.88	11.42
1202	NYSE	RPM	Thu, Mar 20, 2003	10.90	10.90	10.75	10.85
1201	NYSE	RPM	Wed, Mar 19, 2003	11.10	11.13	10.81	10.90
1200	NYSE	RPM	Tue, Mar 18, 2003	10.75	11.19	10.75	11.06
1199	NYSE	RPM	Mon, Mar 17, 2003	10.18	10.77	10.14	10.69
1198	NYSE	RPM	Fri, Mar 14, 2003	10.45	10.49	10.15	10.18
1197	NYSE	RPM	Thu, Mar 13, 2003	10.05	10.44	10.05	10.33
1196	NYSE	RPM	Wed, Mar 12, 2003	10.05	10.12	10.00	10.05
1195	NYSE	RPM	Tue, Mar 11, 2003	10.06	10.16	10.01	10.05
1194	NYSE	RPM	Mon, Mar 10, 2003	9.87	10.16	9.65	10.05
1193	NYSE	RPM	Fri, Mar 7, 2003	9.15	9.72	9.10	9.67
1192	NYSE	RPM	Thu, Mar 6, 2003	9.31	9.33	9.15	9.20
1191	NYSE	RPM	Wed, Mar 5, 2003	9.50	9.54	9.30	9.43
1190	NYSE	RPM	Tue, Mar 4, 2003	9.55	9.68	9.35	9.43
1189	NYSE	RPM	Mon, Mar 3, 2003	10.10	10.14	9.65	9.71
1188	NYSE	RPM	Fri, Feb 28, 2003	9.91	10.15	9.85	10.00
1187	NYSE	RPM	Thu, Feb 27, 2003	9.70	9.91	9.70	9.89
1186	NYSE	RPM	Wed, Feb 26, 2003	9.58	9.70	9.52	9.58
1185	NYSE	RPM	Tue, Feb 25, 2003	9.45	9.68	9.31	9.68
1184	NYSE	RPM	Mon, Feb 24, 2003	9.92	9.92	9.45	9.45
1183	NYSE	RPM	Fri, Feb 21, 2003	9.68	9.80	9.50	9.72
1182	NYSE	RPM	Thu, Feb 20, 2003	9.85	9.85	9.54	9.65
1181	NYSE	RPM	Wed, Feb 19, 2003	10.22	10.22	9.65	9.65
1180	NYSE	RPM	Tue, Feb 18, 2003	9.80	9.90	9.66	9.82
1179	NYSE	RPM	Fri, Feb 14, 2003	9.52	9.68	9.47	9.50
1178	NYSE	RPM	Thu, Feb 13, 2003	9.33	9.65	9.33	9.48
1177	NYSE	RPM	Wed, Feb 12, 2003	10.05	10.09	9.29	9.29
1176	NYSE	RPM	Tue, Feb 11, 2003	10.22	10.31	10.05	10.12
1175	NYSE	RPM	Mon, Feb 10, 2003	10.20	10.30	10.09	10.22
1174	NYSE	RPM	Fri, Feb 7, 2003	10.32	10.34	9.85	10.14
1173	NYSE	RPM	Thu, Feb 6, 2003	10.65	10.70	10.09	10.34
1172	NYSE	RPM	Wed, Feb 5, 2003	10.61	10.70	10.40	10.55
1171	NYSE	RPM	Tue, Feb 4, 2003	10.89	10.89	10.49	10.63
1170	NYSE	RPM	Mon, Feb 3, 2003	10.94	11.01	10.50	10.94
1169	NYSE	RPM	Fri, Jan 31, 2003	10.65	10.99	10.59	10.93
1168	NYSE	RPM	Thu, Jan 30, 2003	10.94	10.95	10.52	10.57
1167	NYSE	RPM	Wed, Jan 29, 2003	10.67	10.96	10.55	10.88
1166	NYSE	RPM	Tue, Jan 28, 2003	10.90	10.90	10.52	10.87
1165	NYSE	RPM	Mon, Jan 27, 2003	11.06	11.06	10.66	10.69
1164	NYSE	RPM	Fri, Jan 24, 2003	11.11	11.19	10.95	11.06
1163	NYSE	RPM	Thu, Jan 23, 2003	10.84	11.15	10.80	11.11
1162	NYSE	RPM	Wed, Jan 22, 2003	11.08	11.19	10.80	10.85
1161	NYSE	RPM	Tue, Jan 21, 2003	11.43	11.43	11.05	11.08
1160	NYSE	RPM	Fri, Jan 17, 2003	11.37	11.56	11.10	11.20
1159	NYSE	RPM	Thu, Jan 16, 2003	11.70	11.93	11.51	11.62
1158	NYSE	RPM	Wed, Jan 15, 2003	12.15	12.35	11.60	11.71
1157	NYSE	RPM	Tue, Jan 14, 2003	11.62	12.20	11.47	12.00
1156	NYSE	RPM	Mon, Jan 13, 2003	12.50	12.66	10.40	10.73
1155	NYSE	RPM	Fri, Jan 10, 2003	15.70	15.79	12.08	12.08
1154	NYSE	RPM	Thu, Jan 9, 2003	15.55	15.80	15.20	15.20
1153	NYSE	RPM	Wed, Jan 8, 2003	15.75	15.78	15.43	15.48
1152	NYSE	RPM	Tue, Jan 7, 2003	15.75	15.87	15.44	15.80
1151	NYSE	RPM	Mon, Jan 6, 2003	15.60	15.85	15.51	15.72
1150	NYSE	RPM	Fri, Jan 3, 2003	15.35	15.69	15.30	15.51
1149	NYSE	RPM	Thu, Jan 2, 2003	15.30	15.63	15.14	15.35
1148	NYSE	RPM	Tue, Dec 31, 2002	14.85	15.40	14.75	15.28
1147	NYSE	RPM	Mon, Dec 30, 2002	14.65	14.95	14.51	14.81
1146	NYSE	RPM	Fri, Dec 27, 2002	14.99	15.00	14.62	14.65
1145	NYSE	RPM	Thu, Dec 26, 2002	14.88	15.21	14.83	14.89
1144	NYSE	RPM	Tue, Dec 24, 2002	14.85	15.00	14.71	14.88
1143	NYSE	RPM	Mon, Dec 23, 2002	15.00	15.00	14.63	14.83
1142	NYSE	RPM	Fri, Dec 20, 2002	15.20	15.20	14.70	15.00
1141	NYSE	RPM	Thu, Dec 19, 2002	14.70	15.00	14.68	14.90
1140	NYSE	RPM	Wed, Dec 18, 2002	14.98	15.00	14.65	14.76
1139	NYSE	RPM	Tue, Dec 17, 2002	15.20	15.25	15.00	15.02
1138	NYSE	RPM	Mon, Dec 16, 2002	15.20	15.30	14.85	15.19
1137	NYSE	RPM	Fri, Dec 13, 2002	15.15	15.35	15.05	15.19
1136	NYSE	RPM	Thu, Dec 12, 2002	15.47	15.47	15.01	15.20
1135	NYSE	RPM	Wed, Dec 11, 2002	15.15	15.50	15.15	15.37
1134	NYSE	RPM	Tue, Dec 10, 2002	15.19	15.40	15.01	15.15
1133	NYSE	RPM	Mon, Dec 9, 2002	15.50	15.50	15.10	15.11
1132	NYSE	RPM	Fri, Dec 6, 2002	15.50	15.90	15.40	15.67
1131	NYSE	RPM	Thu, Dec 5, 2002	15.56	15.75	15.45	15.52
1130	NYSE	RPM	Wed, Dec 4, 2002	15.30	15.75	15.12	15.51
1129	NYSE	RPM	Tue, Dec 3, 2002	15.39	15.60	15.26	15.35
1128	NYSE	RPM	Mon, Dec 2, 2002	15.39	15.50	15.22	15.40
1127	NYSE	RPM	Fri, Nov 29, 2002	15.30	15.40	15.21	15.37
1126	NYSE	RPM	Wed, Nov 27, 2002	14.73	15.17	14.64	15.17
1125	NYSE	RPM	Tue, Nov 26, 2002	15.04	15.12	14.63	14.63
1124	NYSE	RPM	Mon, Nov 25, 2002	15.25	15.25	14.60	15.07
1123	NYSE	RPM	Fri, Nov 22, 2002	15.25	15.32	14.85	14.95
1122	NYSE	RPM	Thu, Nov 21, 2002	14.34	15.08	14.32	15.05
1121	NYSE	RPM	Wed, Nov 20, 2002	14.56	14.56	14.25	14.34
1120	NYSE	RPM	Tue, Nov 19, 2002	14.76	15.00	14.46	14.46
1119	NYSE	RPM	Mon, Nov 18, 2002	15.15	15.15	14.68	14.86
1118	NYSE	RPM	Fri, Nov 15, 2002	14.87	15.24	14.82	15.00
1117	NYSE	RPM	Thu, Nov 14, 2002	14.70	15.00	14.67	14.87
1116	NYSE	RPM	Wed, Nov 13, 2002	14.51	14.72	14.21	14.60
1115	NYSE	RPM	Tue, Nov 12, 2002	14.54	14.85	14.35	14.58
1114	NYSE	RPM	Mon, Nov 11, 2002	14.92	15.02	14.40	14.44
1113	NYSE	RPM	Fri, Nov 8, 2002	15.31	15.40	14.73	14.92
1112	NYSE	RPM	Thu, Nov 7, 2002	15.95	15.95	15.29	15.34
1111	NYSE	RPM	Wed, Nov 6, 2002	15.42	16.01	15.34	15.85
1110	NYSE	RPM	Tue, Nov 5, 2002	15.05	15.48	15.01	15.44
1109	NYSE	RPM	Mon, Nov 4, 2002	15.66	15.70	14.98	15.18
1108	NYSE	RPM	Fri, Nov 1, 2002	15.06	15.65	14.72	15.56
1107	NYSE	RPM	Thu, Oct 31, 2002	14.90	15.17	14.65	15.06
1106	NYSE	RPM	Wed, Oct 30, 2002	14.30	14.97	14.29	14.97
1105	NYSE	RPM	Tue, Oct 29, 2002	14.56	14.59	14.05	14.20
1104	NYSE	RPM	Mon, Oct 28, 2002	14.69	14.75	14.36	14.66
1103	NYSE	RPM	Fri, Oct 25, 2002	14.30	14.61	14.05	14.60
1102	NYSE	RPM	Thu, Oct 24, 2002	14.52	14.52	13.99	14.05
1101	NYSE	RPM	Wed, Oct 23, 2002	14.80	14.84	14.22	14.50
1100	NYSE	RPM	Tue, Oct 22, 2002	14.97	14.99	14.72	14.85
1099	NYSE	RPM	Mon, Oct 21, 2002	14.72	14.99	14.50	14.97
1098	NYSE	RPM	Fri, Oct 18, 2002	14.87	14.98	14.51	14.82
1097	NYSE	RPM	Thu, Oct 17, 2002	14.75	15.02	14.75	14.86
1096	NYSE	RPM	Wed, Oct 16, 2002	14.90	14.90	14.50	14.52
1095	NYSE	RPM	Tue, Oct 15, 2002	14.00	15.00	13.99	14.99
1094	NYSE	RPM	Mon, Oct 14, 2002	14.02	14.25	13.74	13.96
1093	NYSE	RPM	Fri, Oct 11, 2002	13.98	14.34	13.70	14.08
1092	NYSE	RPM	Thu, Oct 10, 2002	13.31	14.50	13.31	13.88
1091	NYSE	RPM	Wed, Oct 9, 2002	14.15	14.30	12.90	13.06
1090	NYSE	RPM	Tue, Oct 8, 2002	14.64	14.75	14.10	14.11
1089	NYSE	RPM	Mon, Oct 7, 2002	14.74	14.75	14.42	14.65
1088	NYSE	RPM	Fri, Oct 4, 2002	14.59	14.75	14.45	14.75
1087	NYSE	RPM	Thu, Oct 3, 2002	14.40	14.85	14.20	14.58
1086	NYSE	RPM	Wed, Oct 2, 2002	15.00	15.08	14.30	14.30
1085	NYSE	RPM	Tue, Oct 1, 2002	14.16	15.20	14.05	15.20
1084	NYSE	RPM	Mon, Sep 30, 2002	13.25	14.10	13.20	14.06
1083	NYSE	RPM	Fri, Sep 27, 2002	13.94	14.00	13.40	13.46
1082	NYSE	RPM	Thu, Sep 26, 2002	13.98	14.00	13.76	13.97
1081	NYSE	RPM	Wed, Sep 25, 2002	13.48	13.92	13.35	13.88
1080	NYSE	RPM	Tue, Sep 24, 2002	13.55	13.56	13.16	13.38
1079	NYSE	RPM	Mon, Sep 23, 2002	13.85	13.95	13.45	13.58
1078	NYSE	RPM	Fri, Sep 20, 2002	13.90	14.15	13.70	14.15
1077	NYSE	RPM	Thu, Sep 19, 2002	13.80	13.90	13.50	13.80
1076	NYSE	RPM	Wed, Sep 18, 2002	13.95	13.95	13.60	13.90
1075	NYSE	RPM	Tue, Sep 17, 2002	14.42	14.42	13.75	14.05
1074	NYSE	RPM	Mon, Sep 16, 2002	14.33	14.40	14.00	14.32
1073	NYSE	RPM	Fri, Sep 13, 2002	14.25	14.35	13.90	14.35
1072	NYSE	RPM	Thu, Sep 12, 2002	14.41	14.45	14.12	14.25
1071	NYSE	RPM	Wed, Sep 11, 2002	14.80	14.99	14.38	14.43
1070	NYSE	RPM	Tue, Sep 10, 2002	15.02	15.18	14.77	14.80
1069	NYSE	RPM	Mon, Sep 9, 2002	15.02	15.25	14.78	15.06
1068	NYSE	RPM	Fri, Sep 6, 2002	14.67	15.12	14.51	15.12
1067	NYSE	RPM	Thu, Sep 5, 2002	15.31	15.31	14.55	14.57
1066	NYSE	RPM	Wed, Sep 4, 2002	15.00	15.34	14.70	15.34
1065	NYSE	RPM	Tue, Sep 3, 2002	15.03	15.03	14.40	14.90
1064	NYSE	RPM	Fri, Aug 30, 2002	15.75	15.90	15.12	15.28
1063	NYSE	RPM	Thu, Aug 29, 2002	14.70	15.41	14.63	15.40
1062	NYSE	RPM	Wed, Aug 28, 2002	14.87	14.87	14.56	14.70
1061	NYSE	RPM	Tue, Aug 27, 2002	15.05	15.10	14.82	14.97
1060	NYSE	RPM	Mon, Aug 26, 2002	14.57	14.85	14.50	14.81
1059	NYSE	RPM	Fri, Aug 23, 2002	14.75	14.95	14.50	14.50
1058	NYSE	RPM	Thu, Aug 22, 2002	14.86	14.94	14.60	14.70
1057	NYSE	RPM	Wed, Aug 21, 2002	14.78	14.98	14.50	14.76
1056	NYSE	RPM	Tue, Aug 20, 2002	15.03	15.05	14.55	14.68
1055	NYSE	RPM	Mon, Aug 19, 2002	15.05	15.20	14.91	15.00
1054	NYSE	RPM	Fri, Aug 16, 2002	14.95	15.20	14.72	14.90
1053	NYSE	RPM	Thu, Aug 15, 2002	15.01	15.08	14.70	14.92
1052	NYSE	RPM	Wed, Aug 14, 2002	14.50	15.06	14.25	14.91
1051	NYSE	RPM	Tue, Aug 13, 2002	14.68	15.30	14.44	14.55
1050	NYSE	RPM	Mon, Aug 12, 2002	14.68	15.10	14.59	14.70
1049	NYSE	RPM	Fri, Aug 9, 2002	15.00	15.07	14.83	15.02
1048	NYSE	RPM	Thu, Aug 8, 2002	14.70	15.22	14.45	15.11
1047	NYSE	RPM	Wed, Aug 7, 2002	14.41	14.70	14.08	14.70
1046	NYSE	RPM	Tue, Aug 6, 2002	13.97	14.32	13.90	14.31
1045	NYSE	RPM	Mon, Aug 5, 2002	14.00	14.30	13.54	13.87
1044	NYSE	RPM	Fri, Aug 2, 2002	14.55	14.58	13.89	14.02
1043	NYSE	RPM	Thu, Aug 1, 2002	14.30	14.70	14.23	14.59
1042	NYSE	RPM	Wed, Jul 31, 2002	13.75	14.32	13.51	14.32
1041	NYSE	RPM	Tue, Jul 30, 2002	14.30	14.40	13.20	13.55
1040	NYSE	RPM	Mon, Jul 29, 2002	13.42	14.49	13.34	14.30
1039	NYSE	RPM	Fri, Jul 26, 2002	13.36	13.58	12.90	13.32
1038	NYSE	RPM	Thu, Jul 25, 2002	13.44	13.44	12.49	13.11
1037	NYSE	RPM	Wed, Jul 24, 2002	11.98	13.41	11.90	13.34
1036	NYSE	RPM	Tue, Jul 23, 2002	12.00	12.50	11.88	12.13
1035	NYSE	RPM	Mon, Jul 22, 2002	12.93	13.00	11.58	11.99
1034	NYSE	RPM	Fri, Jul 19, 2002	13.18	13.55	13.01	13.43
1033	NYSE	RPM	Thu, Jul 18, 2002	13.50	14.10	13.40	13.43
1032	NYSE	RPM	Wed, Jul 17, 2002	13.56	13.91	13.14	13.59
1031	NYSE	RPM	Tue, Jul 16, 2002	13.53	13.88	13.26	13.50
1030	NYSE	RPM	Mon, Jul 15, 2002	13.50	13.65	12.80	13.52
1029	NYSE	RPM	Fri, Jul 12, 2002	14.01	14.22	13.10	13.60
1028	NYSE	RPM	Thu, Jul 11, 2002	14.10	14.37	13.60	14.11
1027	NYSE	RPM	Wed, Jul 10, 2002	14.42	14.55	14.10	14.30
1026	NYSE	RPM	Tue, Jul 9, 2002	15.06	15.33	14.58	14.65
1025	NYSE	RPM	Mon, Jul 8, 2002	15.30	15.64	15.01	15.30
1024	NYSE	RPM	Fri, Jul 5, 2002	14.71	15.44	14.68	15.30
1023	NYSE	RPM	Wed, Jul 3, 2002	14.85	14.91	14.12	14.65
1022	NYSE	RPM	Tue, Jul 2, 2002	14.90	15.25	14.70	15.10
1021	NYSE	RPM	Mon, Jul 1, 2002	15.20	15.22	14.69	15.10
1020	NYSE	RPM	Fri, Jun 28, 2002	14.80	15.95	14.80	15.25
1019	NYSE	RPM	Thu, Jun 27, 2002	14.77	15.16	14.39	14.84
1018	NYSE	RPM	Wed, Jun 26, 2002	14.00	15.23	14.00	14.77
1017	NYSE	RPM	Tue, Jun 25, 2002	15.75	15.75	14.40	14.52
1016	NYSE	RPM	Mon, Jun 24, 2002	15.97	16.00	15.30	15.75
1015	NYSE	RPM	Fri, Jun 21, 2002	15.70	16.31	15.66	16.00
1014	NYSE	RPM	Thu, Jun 20, 2002	15.49	15.92	15.49	15.60
1013	NYSE	RPM	Wed, Jun 19, 2002	16.00	16.59	15.42	15.49
1012	NYSE	RPM	Tue, Jun 18, 2002	16.00	16.30	15.80	16.06
1011	NYSE	RPM	Mon, Jun 17, 2002	15.15	16.00	15.15	16.00
1010	NYSE	RPM	Fri, Jun 14, 2002	15.00	15.24	14.70	15.15
1009	NYSE	RPM	Thu, Jun 13, 2002	15.50	15.75	14.84	14.85
1008	NYSE	RPM	Wed, Jun 12, 2002	15.35	15.54	15.20	15.37
1007	NYSE	RPM	Tue, Jun 11, 2002	15.68	15.89	15.20	15.39
1006	NYSE	RPM	Mon, Jun 10, 2002	15.82	16.03	15.60	15.68
1005	NYSE	RPM	Fri, Jun 7, 2002	15.24	15.99	15.20	15.71
1004	NYSE	RPM	Thu, Jun 6, 2002	15.66	15.69	14.73	15.00
1003	NYSE	RPM	Wed, Jun 5, 2002	15.40	15.90	15.29	15.76
1002	NYSE	RPM	Tue, Jun 4, 2002	15.64	15.75	15.10	15.46
1001	NYSE	RPM	Mon, Jun 3, 2002	15.85	15.91	15.46	15.46
1000	NYSE	RPM	Fri, May 31, 2002	16.00	16.25	15.74	15.74
999	NYSE	RPM	Thu, May 30, 2002	16.31	16.37	15.95	16.00
998	NYSE	RPM	Wed, May 29, 2002	16.68	16.73	16.19	16.31
997	NYSE	RPM	Tue, May 28, 2002	16.85	16.90	16.11	16.58
996	NYSE	RPM	Fri, May 24, 2002	17.10	17.30	16.75	16.76
995	NYSE	RPM	Thu, May 23, 2002	16.97	17.30	16.76	17.20
994	NYSE	RPM	Wed, May 22, 2002	16.97	17.14	16.83	16.97
993	NYSE	RPM	Tue, May 21, 2002	17.00	17.42	16.72	16.87
992	NYSE	RPM	Mon, May 20, 2002	17.05	17.21	16.93	17.02
991	NYSE	RPM	Fri, May 17, 2002	17.35	17.45	16.83	17.05
990	NYSE	RPM	Thu, May 16, 2002	17.68	17.68	17.19	17.20
989	NYSE	RPM	Wed, May 15, 2002	17.39	17.87	17.19	17.61
988	NYSE	RPM	Tue, May 14, 2002	16.95	17.42	16.76	17.42
987	NYSE	RPM	Mon, May 13, 2002	17.01	17.05	16.87	16.92
986	NYSE	RPM	Fri, May 10, 2002	16.76	17.08	16.51	17.02
985	NYSE	RPM	Thu, May 9, 2002	16.96	17.24	16.86	16.86
984	NYSE	RPM	Wed, May 8, 2002	16.83	17.05	16.81	16.96
983	NYSE	RPM	Tue, May 7, 2002	16.90	17.10	16.75	16.80
982	NYSE	RPM	Mon, May 6, 2002	17.05	17.48	16.75	16.90
981	NYSE	RPM	Fri, May 3, 2002	17.01	17.20	16.99	17.10
980	NYSE	RPM	Thu, May 2, 2002	16.84	17.20	16.84	17.01
979	NYSE	RPM	Wed, May 1, 2002	17.03	17.05	16.71	16.84
978	NYSE	RPM	Tue, Apr 30, 2002	16.58	17.05	16.56	16.95
977	NYSE	RPM	Mon, Apr 29, 2002	16.85	16.85	16.50	16.56
976	NYSE	RPM	Fri, Apr 26, 2002	16.45	17.05	16.41	16.70
975	NYSE	RPM	Thu, Apr 25, 2002	16.35	16.39	16.08	16.29
974	NYSE	RPM	Wed, Apr 24, 2002	16.68	16.88	16.35	16.35
973	NYSE	RPM	Tue, Apr 23, 2002	16.70	16.75	16.50	16.68
972	NYSE	RPM	Mon, Apr 22, 2002	16.70	16.87	16.09	16.52
971	NYSE	RPM	Fri, Apr 19, 2002	16.25	16.71	16.15	16.70
970	NYSE	RPM	Thu, Apr 18, 2002	16.10	16.26	15.65	16.25
969	NYSE	RPM	Wed, Apr 17, 2002	16.25	16.25	15.75	16.00
968	NYSE	RPM	Tue, Apr 16, 2002	15.85	16.39	15.70	16.39
967	NYSE	RPM	Mon, Apr 15, 2002	16.13	16.14	15.65	15.70
966	NYSE	RPM	Fri, Apr 12, 2002	15.75	16.17	15.70	16.13
965	NYSE	RPM	Thu, Apr 11, 2002	15.90	16.04	15.53	15.75
964	NYSE	RPM	Wed, Apr 10, 2002	15.18	15.92	15.18	15.92
963	NYSE	RPM	Tue, Apr 9, 2002	15.55	15.59	15.21	15.21
962	NYSE	RPM	Mon, Apr 8, 2002	15.10	15.65	15.10	15.62
961	NYSE	RPM	Fri, Apr 5, 2002	15.00	15.49	14.99	15.25
960	NYSE	RPM	Thu, Apr 4, 2002	15.90	15.90	14.85	14.90
959	NYSE	RPM	Wed, Apr 3, 2002	16.00	16.05	15.81	15.90
958	NYSE	RPM	Tue, Apr 2, 2002	15.97	16.02	15.68	16.01
957	NYSE	RPM	Mon, Apr 1, 2002	15.54	16.00	15.42	15.98
956	NYSE	RPM	Thu, Mar 28, 2002	15.80	15.87	15.40	15.55
955	NYSE	RPM	Wed, Mar 27, 2002	14.75	15.70	14.70	15.55
954	NYSE	RPM	Tue, Mar 26, 2002	14.20	15.22	14.15	14.91
953	NYSE	RPM	Mon, Mar 25, 2002	14.71	14.82	14.15	14.26
952	NYSE	RPM	Fri, Mar 22, 2002	15.25	15.34	14.60	14.72
951	NYSE	RPM	Thu, Mar 21, 2002	15.10	15.38	15.00	15.30
950	NYSE	RPM	Wed, Mar 20, 2002	16.05	16.05	14.75	15.00
949	NYSE	RPM	Tue, Mar 19, 2002	16.15	16.22	16.01	16.01
948	NYSE	RPM	Mon, Mar 18, 2002	16.00	16.28	15.95	16.25
947	NYSE	RPM	Fri, Mar 15, 2002	15.60	16.07	15.60	15.99
946	NYSE	RPM	Thu, Mar 14, 2002	15.90	16.25	15.87	16.00
945	NYSE	RPM	Wed, Mar 13, 2002	15.46	15.80	15.41	15.60
944	NYSE	RPM	Tue, Mar 12, 2002	16.01	16.02	15.48	15.56
943	NYSE	RPM	Mon, Mar 11, 2002	16.05	16.08	15.60	16.04
942	NYSE	RPM	Fri, Mar 8, 2002	16.23	16.30	15.87	16.00
941	NYSE	RPM	Thu, Mar 7, 2002	16.33	16.34	16.05	16.20
940	NYSE	RPM	Wed, Mar 6, 2002	16.22	16.38	16.15	16.23
939	NYSE	RPM	Tue, Mar 5, 2002	16.69	16.79	16.07	16.18
938	NYSE	RPM	Mon, Mar 4, 2002	16.63	16.90	16.63	16.79
937	NYSE	RPM	Fri, Mar 1, 2002	16.57	16.84	16.25	16.83
936	NYSE	RPM	Thu, Feb 28, 2002	16.45	16.80	16.45	16.70
935	NYSE	RPM	Wed, Feb 27, 2002	16.03	16.74	15.99	16.55
934	NYSE	RPM	Tue, Feb 26, 2002	16.10	16.19	15.81	15.95
933	NYSE	RPM	Mon, Feb 25, 2002	16.00	16.00	15.86	16.00
932	NYSE	RPM	Fri, Feb 22, 2002	15.89	16.05	15.61	16.00
931	NYSE	RPM	Thu, Feb 21, 2002	16.11	16.19	15.74	15.74
930	NYSE	RPM	Wed, Feb 20, 2002	15.95	16.24	15.78	16.11
929	NYSE	RPM	Tue, Feb 19, 2002	16.26	16.26	15.77	15.93
928	NYSE	RPM	Fri, Feb 15, 2002	16.40	16.50	16.19	16.34
927	NYSE	RPM	Thu, Feb 14, 2002	16.78	16.78	16.40	16.40
926	NYSE	RPM	Wed, Feb 13, 2002	16.60	16.89	16.41	16.85
925	NYSE	RPM	Tue, Feb 12, 2002	16.40	17.08	16.25	16.60
924	NYSE	RPM	Mon, Feb 11, 2002	16.20	16.59	16.17	16.53
923	NYSE	RPM	Fri, Feb 8, 2002	16.25	16.67	16.10	16.20
922	NYSE	RPM	Thu, Feb 7, 2002	15.52	16.23	15.36	16.11
921	NYSE	RPM	Wed, Feb 6, 2002	15.35	15.55	15.28	15.52
920	NYSE	RPM	Tue, Feb 5, 2002	15.32	15.48	15.25	15.32
919	NYSE	RPM	Mon, Feb 4, 2002	15.10	15.50	15.10	15.32
918	NYSE	RPM	Fri, Feb 1, 2002	14.86	15.59	14.85	15.30
917	NYSE	RPM	Thu, Jan 31, 2002	15.07	15.24	14.76	14.76
916	NYSE	RPM	Wed, Jan 30, 2002	14.65	15.22	14.45	15.22
915	NYSE	RPM	Tue, Jan 29, 2002	14.92	14.92	14.57	14.69
914	NYSE	RPM	Mon, Jan 28, 2002	14.85	15.01	14.72	14.92
913	NYSE	RPM	Fri, Jan 25, 2002	14.95	15.25	14.80	14.82
912	NYSE	RPM	Thu, Jan 24, 2002	14.95	15.00	14.80	15.00
911	NYSE	RPM	Wed, Jan 23, 2002	14.38	14.99	14.38	14.90
910	NYSE	RPM	Tue, Jan 22, 2002	14.34	14.44	14.20	14.38
909	NYSE	RPM	Fri, Jan 18, 2002	13.87	14.44	13.84	14.34
908	NYSE	RPM	Thu, Jan 17, 2002	14.25	14.45	13.76	13.97
907	NYSE	RPM	Wed, Jan 16, 2002	14.25	14.35	13.85	13.89
906	NYSE	RPM	Tue, Jan 15, 2002	13.80	14.11	13.42	14.11
905	NYSE	RPM	Mon, Jan 14, 2002	14.73	14.74	13.60	13.76
904	NYSE	RPM	Fri, Jan 11, 2002	14.63	14.98	14.42	14.97
903	NYSE	RPM	Thu, Jan 10, 2002	14.94	14.94	14.40	14.53
902	NYSE	RPM	Wed, Jan 9, 2002	15.75	15.90	14.63	14.69
901	NYSE	RPM	Tue, Jan 8, 2002	15.28	15.65	15.17	15.60
900	NYSE	RPM	Mon, Jan 7, 2002	15.60	15.70	15.21	15.27
899	NYSE	RPM	Fri, Jan 4, 2002	14.98	15.40	14.97	15.40
898	NYSE	RPM	Thu, Jan 3, 2002	14.75	15.00	14.70	14.92
897	NYSE	RPM	Wed, Jan 2, 2002	14.51	14.77	14.10	14.65
896	NYSE	RPM	Mon, Dec 31, 2001	14.64	14.98	14.40	14.46
895	NYSE	RPM	Fri, Dec 28, 2001	14.79	14.80	14.51	14.64
894	NYSE	RPM	Thu, Dec 27, 2001	14.96	14.99	14.75	14.79
893	NYSE	RPM	Wed, Dec 26, 2001	14.55	15.00	14.50	14.95
892	NYSE	RPM	Mon, Dec 24, 2001	14.62	14.70	14.51	14.60
891	NYSE	RPM	Fri, Dec 21, 2001	14.15	14.62	14.10	14.62
890	NYSE	RPM	Thu, Dec 20, 2001	14.22	14.51	14.00	14.25
889	NYSE	RPM	Wed, Dec 19, 2001	14.23	14.59	14.00	14.32
888	NYSE	RPM	Tue, Dec 18, 2001	13.70	14.33	13.70	14.33
887	NYSE	RPM	Mon, Dec 17, 2001	13.20	13.90	13.16	13.90
886	NYSE	RPM	Fri, Dec 14, 2001	13.12	13.35	13.12	13.25
885	NYSE	RPM	Thu, Dec 13, 2001	13.45	13.45	12.90	12.90
884	NYSE	RPM	Wed, Dec 12, 2001	13.45	13.62	13.45	13.47
883	NYSE	RPM	Tue, Dec 11, 2001	13.60	13.65	13.19	13.35
882	NYSE	RPM	Mon, Dec 10, 2001	13.85	13.85	13.30	13.50
881	NYSE	RPM	Fri, Dec 7, 2001	14.00	14.05	13.81	13.85
880	NYSE	RPM	Thu, Dec 6, 2001	14.00	14.00	13.65	13.94
879	NYSE	RPM	Wed, Dec 5, 2001	13.57	14.02	13.57	14.02
878	NYSE	RPM	Tue, Dec 4, 2001	13.60	13.66	13.31	13.47
877	NYSE	RPM	Mon, Dec 3, 2001	13.80	13.80	13.52	13.60
876	NYSE	RPM	Fri, Nov 30, 2001	13.93	14.04	13.82	13.82
875	NYSE	RPM	Thu, Nov 29, 2001	13.98	14.00	13.59	13.90
874	NYSE	RPM	Wed, Nov 28, 2001	14.77	14.78	13.86	13.98
873	NYSE	RPM	Tue, Nov 27, 2001	14.47	15.05	14.47	14.87
872	NYSE	RPM	Mon, Nov 26, 2001	14.00	14.55	13.90	14.47
871	NYSE	RPM	Fri, Nov 23, 2001	14.03	14.14	14.00	14.03
870	NYSE	RPM	Wed, Nov 21, 2001	14.10	14.11	13.65	14.03
869	NYSE	RPM	Tue, Nov 20, 2001	14.00	14.17	13.72	14.15
868	NYSE	RPM	Mon, Nov 19, 2001	13.50	14.42	13.43	14.10
867	NYSE	RPM	Fri, Nov 16, 2001	13.30	13.57	13.30	13.52
866	NYSE	RPM	Thu, Nov 15, 2001	13.13	13.49	13.10	13.33
865	NYSE	RPM	Wed, Nov 14, 2001	13.20	13.53	13.15	13.23
864	NYSE	RPM	Tue, Nov 13, 2001	13.00	13.25	12.93	13.20
863	NYSE	RPM	Mon, Nov 12, 2001	12.85	13.20	12.84	13.10
862	NYSE	RPM	Fri, Nov 9, 2001	13.02	13.50	12.99	13.17
861	NYSE	RPM	Thu, Nov 8, 2001	13.07	13.25	12.95	13.12
860	NYSE	RPM	Wed, Nov 7, 2001	12.97	13.09	12.91	12.97
859	NYSE	RPM	Tue, Nov 6, 2001	12.75	13.00	12.70	13.00
858	NYSE	RPM	Mon, Nov 5, 2001	12.66	12.83	12.45	12.65
857	NYSE	RPM	Fri, Nov 2, 2001	12.47	12.88	12.38	12.76
856	NYSE	RPM	Thu, Nov 1, 2001	12.25	12.52	12.23	12.50
855	NYSE	RPM	Wed, Oct 31, 2001	12.45	12.55	12.14	12.15
854	NYSE	RPM	Tue, Oct 30, 2001	12.70	13.00	12.30	12.40
853	NYSE	RPM	Mon, Oct 29, 2001	12.36	12.80	12.21	12.70
852	NYSE	RPM	Fri, Oct 26, 2001	12.10	12.37	12.00	12.37
851	NYSE	RPM	Thu, Oct 25, 2001	12.22	12.22	11.76	12.00
850	NYSE	RPM	Wed, Oct 24, 2001	12.42	12.48	12.25	12.26
849	NYSE	RPM	Tue, Oct 23, 2001	12.43	12.50	12.35	12.46
848	NYSE	RPM	Mon, Oct 22, 2001	12.20	12.40	12.15	12.33
847	NYSE	RPM	Fri, Oct 19, 2001	12.10	12.25	12.00	12.15
846	NYSE	RPM	Thu, Oct 18, 2001	11.88	12.10	11.66	12.10
845	NYSE	RPM	Wed, Oct 17, 2001	12.00	12.20	11.90	12.01
844	NYSE	RPM	Tue, Oct 16, 2001	11.65	12.04	11.55	11.95
843	NYSE	RPM	Mon, Oct 15, 2001	11.40	11.70	11.05	11.70
842	NYSE	RPM	Fri, Oct 12, 2001	10.70	11.40	10.10	11.40
841	NYSE	RPM	Thu, Oct 11, 2001	10.56	10.92	10.54	10.65
840	NYSE	RPM	Wed, Oct 10, 2001	10.40	10.68	10.25	10.50
839	NYSE	RPM	Tue, Oct 9, 2001	10.20	10.48	10.03	10.40
838	NYSE	RPM	Mon, Oct 8, 2001	10.05	10.38	10.00	10.23
837	NYSE	RPM	Fri, Oct 5, 2001	10.60	10.74	10.05	10.15
836	NYSE	RPM	Thu, Oct 4, 2001	10.31	10.45	10.06	10.12
835	NYSE	RPM	Wed, Oct 3, 2001	10.26	10.60	10.19	10.26
834	NYSE	RPM	Tue, Oct 2, 2001	10.00	10.45	9.97	10.25
833	NYSE	RPM	Mon, Oct 1, 2001	9.42	10.07	9.30	10.07
832	NYSE	RPM	Fri, Sep 28, 2001	9.17	9.76	9.12	9.45
831	NYSE	RPM	Thu, Sep 27, 2001	9.07	9.19	8.78	9.07
830	NYSE	RPM	Wed, Sep 26, 2001	9.24	9.25	8.95	8.97
829	NYSE	RPM	Tue, Sep 25, 2001	8.75	9.16	8.64	9.14
828	NYSE	RPM	Mon, Sep 24, 2001	8.65	8.84	8.30	8.70
827	NYSE	RPM	Fri, Sep 21, 2001	8.00	8.50	7.91	8.27
826	NYSE	RPM	Thu, Sep 20, 2001	9.30	9.30	8.50	8.60
825	NYSE	RPM	Wed, Sep 19, 2001	10.00	10.10	8.50	9.61
824	NYSE	RPM	Tue, Sep 18, 2001	9.66	10.40	9.65	9.92
823	NYSE	RPM	Mon, Sep 17, 2001	10.25	10.25	9.50	9.66
822	NYSE	RPM	Mon, Sep 10, 2001	10.65	10.75	10.39	10.46
821	NYSE	RPM	Fri, Sep 7, 2001	10.95	10.95	10.50	10.75
820	NYSE	RPM	Thu, Sep 6, 2001	11.10	11.15	10.95	11.00
819	NYSE	RPM	Wed, Sep 5, 2001	10.90	11.25	10.90	11.00
818	NYSE	RPM	Tue, Sep 4, 2001	11.02	11.35	10.90	10.90
817	NYSE	RPM	Fri, Aug 31, 2001	10.90	11.15	10.86	11.02
816	NYSE	RPM	Thu, Aug 30, 2001	10.82	10.99	10.77	10.90
815	NYSE	RPM	Wed, Aug 29, 2001	10.16	10.97	10.16	10.97
814	NYSE	RPM	Tue, Aug 28, 2001	10.10	10.30	10.00	10.15
813	NYSE	RPM	Mon, Aug 27, 2001	10.30	10.40	9.90	10.12
812	NYSE	RPM	Fri, Aug 24, 2001	10.16	10.30	10.14	10.30
811	NYSE	RPM	Thu, Aug 23, 2001	10.45	10.45	10.15	10.15
810	NYSE	RPM	Wed, Aug 22, 2001	10.35	10.52	10.29	10.45
809	NYSE	RPM	Tue, Aug 21, 2001	10.45	10.50	10.27	10.27
808	NYSE	RPM	Mon, Aug 20, 2001	10.26	10.55	10.25	10.50
807	NYSE	RPM	Fri, Aug 17, 2001	10.43	10.54	10.25	10.34
806	NYSE	RPM	Thu, Aug 16, 2001	10.45	10.53	10.39	10.53
805	NYSE	RPM	Wed, Aug 15, 2001	10.42	10.49	10.35	10.49
804	NYSE	RPM	Tue, Aug 14, 2001	10.13	10.42	10.13	10.42
803	NYSE	RPM	Mon, Aug 13, 2001	10.06	10.20	10.01	10.18
802	NYSE	RPM	Fri, Aug 10, 2001	10.20	10.35	10.01	10.21
801	NYSE	RPM	Thu, Aug 9, 2001	10.20	10.25	10.11	10.24
800	NYSE	RPM	Wed, Aug 8, 2001	10.10	10.29	10.10	10.24
799	NYSE	RPM	Tue, Aug 7, 2001	10.10	10.19	10.03	10.13
798	NYSE	RPM	Mon, Aug 6, 2001	10.00	10.13	10.00	10.12
797	NYSE	RPM	Fri, Aug 3, 2001	10.05	10.09	10.00	10.03
796	NYSE	RPM	Thu, Aug 2, 2001	9.82	10.18	9.75	10.06
795	NYSE	RPM	Wed, Aug 1, 2001	9.28	10.09	9.28	9.92
794	NYSE	RPM	Tue, Jul 31, 2001	9.40	9.40	9.00	9.28
793	NYSE	RPM	Mon, Jul 30, 2001	8.74	8.85	8.65	8.76
792	NYSE	RPM	Fri, Jul 27, 2001	8.53	8.60	8.49	8.55
791	NYSE	RPM	Thu, Jul 26, 2001	8.42	8.69	8.21	8.60
790	NYSE	RPM	Wed, Jul 25, 2001	8.30	8.48	8.16	8.48
789	NYSE	RPM	Tue, Jul 24, 2001	8.45	8.51	8.25	8.38
788	NYSE	RPM	Mon, Jul 23, 2001	8.59	8.60	8.45	8.45
787	NYSE	RPM	Fri, Jul 20, 2001	8.51	8.64	8.50	8.63
786	NYSE	RPM	Thu, Jul 19, 2001	8.55	8.58	8.46	8.51
785	NYSE	RPM	Wed, Jul 18, 2001	8.50	8.63	8.44	8.48
784	NYSE	RPM	Tue, Jul 17, 2001	8.35	8.51	8.35	8.50
783	NYSE	RPM	Mon, Jul 16, 2001	8.35	8.42	8.31	8.40
782	NYSE	RPM	Fri, Jul 13, 2001	8.35	8.40	8.20	8.32
781	NYSE	RPM	Thu, Jul 12, 2001	8.15	8.35	8.12	8.30
780	NYSE	RPM	Wed, Jul 11, 2001	8.17	8.22	8.06	8.08
779	NYSE	RPM	Tue, Jul 10, 2001	8.13	8.25	8.12	8.18
778	NYSE	RPM	Mon, Jul 9, 2001	8.20	8.30	8.02	8.05
777	NYSE	RPM	Fri, Jul 6, 2001	8.66	8.66	8.05	8.13
776	NYSE	RPM	Thu, Jul 5, 2001	8.99	9.00	8.50	8.66
775	NYSE	RPM	Tue, Jul 3, 2001	9.05	9.10	8.98	8.98
774	NYSE	RPM	Mon, Jul 2, 2001	9.20	9.20	9.05	9.05
773	NYSE	RPM	Fri, Jun 29, 2001	9.25	9.43	9.20	9.20
772	NYSE	RPM	Thu, Jun 28, 2001	9.30	9.31	9.10	9.20
771	NYSE	RPM	Wed, Jun 27, 2001	9.15	9.31	9.10	9.18
770	NYSE	RPM	Tue, Jun 26, 2001	9.20	9.24	9.06	9.06
769	NYSE	RPM	Mon, Jun 25, 2001	9.50	9.51	9.13	9.13
768	NYSE	RPM	Fri, Jun 22, 2001	9.95	10.00	9.80	9.85
767	NYSE	RPM	Thu, Jun 21, 2001	10.01	10.03	9.70	10.00
766	NYSE	RPM	Wed, Jun 20, 2001	9.56	10.03	9.56	10.01
765	NYSE	RPM	Tue, Jun 19, 2001	9.50	9.60	9.49	9.55
764	NYSE	RPM	Mon, Jun 18, 2001	9.41	9.51	9.30	9.50
763	NYSE	RPM	Fri, Jun 15, 2001	9.40	9.56	9.40	9.41
762	NYSE	RPM	Thu, Jun 14, 2001	9.50	9.57	9.40	9.40
761	NYSE	RPM	Wed, Jun 13, 2001	9.23	9.55	9.23	9.52
760	NYSE	RPM	Tue, Jun 12, 2001	9.16	9.26	9.06	9.26
759	NYSE	RPM	Mon, Jun 11, 2001	9.05	9.25	9.05	9.10
758	NYSE	RPM	Fri, Jun 8, 2001	9.12	9.25	9.01	9.05
757	NYSE	RPM	Thu, Jun 7, 2001	8.66	9.35	8.66	9.22
756	NYSE	RPM	Wed, Jun 6, 2001	8.46	8.57	8.46	8.50
755	NYSE	RPM	Tue, Jun 5, 2001	8.65	8.73	8.45	8.55
754	NYSE	RPM	Mon, Jun 4, 2001	8.54	8.74	8.48	8.64
753	NYSE	RPM	Fri, Jun 1, 2001	8.36	8.49	8.28	8.44
752	NYSE	RPM	Thu, May 31, 2001	8.50	8.80	8.26	8.26
751	NYSE	RPM	Wed, May 30, 2001	8.55	8.61	8.40	8.40
750	NYSE	RPM	Tue, May 29, 2001	8.60	8.65	8.51	8.52
749	NYSE	RPM	Fri, May 25, 2001	8.68	8.82	8.60	8.60
748	NYSE	RPM	Thu, May 24, 2001	8.65	8.75	8.57	8.57
747	NYSE	RPM	Wed, May 23, 2001	8.66	8.73	8.55	8.65
746	NYSE	RPM	Tue, May 22, 2001	8.90	8.93	8.65	8.65
745	NYSE	RPM	Mon, May 21, 2001	8.88	9.05	8.66	8.90
744	NYSE	RPM	Fri, May 18, 2001	8.75	8.98	8.75	8.80
743	NYSE	RPM	Thu, May 17, 2001	8.83	8.90	8.65	8.85
742	NYSE	RPM	Wed, May 16, 2001	8.95	9.00	8.82	8.82
741	NYSE	RPM	Tue, May 15, 2001	8.90	8.93	8.80	8.90
740	NYSE	RPM	Mon, May 14, 2001	8.85	8.95	8.80	8.90
739	NYSE	RPM	Fri, May 11, 2001	9.00	9.05	8.60	8.60
738	NYSE	RPM	Thu, May 10, 2001	9.20	9.20	8.90	9.00
737	NYSE	RPM	Wed, May 9, 2001	9.20	9.28	9.08	9.14
736	NYSE	RPM	Tue, May 8, 2001	9.12	9.23	9.07	9.18
735	NYSE	RPM	Mon, May 7, 2001	9.65	9.65	9.01	9.05
734	NYSE	RPM	Fri, May 4, 2001	9.15	9.75	9.05	9.75
733	NYSE	RPM	Thu, May 3, 2001	9.24	9.24	9.05	9.09
732	NYSE	RPM	Wed, May 2, 2001	9.40	9.44	9.16	9.25
731	NYSE	RPM	Tue, May 1, 2001	9.51	9.65	9.35	9.42
730	NYSE	RPM	Mon, Apr 30, 2001	9.30	9.60	9.23	9.54
729	NYSE	RPM	Fri, Apr 27, 2001	8.65	9.10	8.63	9.10
728	NYSE	RPM	Thu, Apr 26, 2001	8.75	8.80	8.55	8.55
727	NYSE	RPM	Wed, Apr 25, 2001	8.85	9.00	8.60	8.69
726	NYSE	RPM	Tue, Apr 24, 2001	8.58	8.94	8.51	8.75
725	NYSE	RPM	Mon, Apr 23, 2001	8.90	8.90	8.25	8.48
724	NYSE	RPM	Fri, Apr 20, 2001	8.90	9.04	8.71	8.90
723	NYSE	RPM	Thu, Apr 19, 2001	9.55	9.55	8.91	9.00
722	NYSE	RPM	Wed, Apr 18, 2001	9.80	9.80	9.58	9.64
721	NYSE	RPM	Tue, Apr 17, 2001	10.10	10.23	9.50	9.70
720	NYSE	RPM	Mon, Apr 16, 2001	10.29	10.30	10.00	10.05
719	NYSE	RPM	Thu, Apr 12, 2001	10.25	10.34	10.05	10.29
718	NYSE	RPM	Wed, Apr 11, 2001	10.35	10.40	10.00	10.20
717	NYSE	RPM	Tue, Apr 10, 2001	10.05	10.40	10.03	10.40
716	NYSE	RPM	Mon, Apr 9, 2001	10.26	10.40	10.10	10.23
715	NYSE	RPM	Fri, Apr 6, 2001	10.38	10.38	9.94	10.14
714	NYSE	RPM	Thu, Apr 5, 2001	9.96	10.50	9.96	10.50
713	NYSE	RPM	Wed, Apr 4, 2001	10.00	10.05	9.80	9.95
712	NYSE	RPM	Tue, Apr 3, 2001	10.11	10.11	9.60	10.00
711	NYSE	RPM	Mon, Apr 2, 2001	10.19	10.24	10.05	10.11
710	NYSE	RPM	Fri, Mar 30, 2001	9.92	10.25	9.90	10.20
709	NYSE	RPM	Thu, Mar 29, 2001	9.84	10.00	9.83	9.97
708	NYSE	RPM	Wed, Mar 28, 2001	9.94	9.94	9.76	9.83
707	NYSE	RPM	Tue, Mar 27, 2001	9.85	10.00	9.75	9.94
706	NYSE	RPM	Mon, Mar 26, 2001	9.72	9.93	9.63	9.91
705	NYSE	RPM	Fri, Mar 23, 2001	9.50	9.85	9.50	9.82
704	NYSE	RPM	Thu, Mar 22, 2001	9.60	9.70	9.25	9.68
703	NYSE	RPM	Wed, Mar 21, 2001	9.65	9.79	9.50	9.52
702	NYSE	RPM	Tue, Mar 20, 2001	9.60	9.80	9.50	9.70
701	NYSE	RPM	Mon, Mar 19, 2001	9.35	9.75	9.35	9.60
700	NYSE	RPM	Fri, Mar 16, 2001	9.15	9.36	9.12	9.35
699	NYSE	RPM	Thu, Mar 15, 2001	9.50	9.62	9.25	9.25
698	NYSE	RPM	Wed, Mar 14, 2001	9.30	9.70	9.25	9.70
697	NYSE	RPM	Tue, Mar 13, 2001	9.50	9.61	9.15	9.30
696	NYSE	RPM	Mon, Mar 12, 2001	9.43	9.85	9.28	9.50
695	NYSE	RPM	Fri, Mar 9, 2001	9.48	9.70	9.35	9.49
694	NYSE	RPM	Thu, Mar 8, 2001	9.55	9.67	9.40	9.51
693	NYSE	RPM	Wed, Mar 7, 2001	9.57	9.73	9.45	9.50
692	NYSE	RPM	Tue, Mar 6, 2001	9.32	9.55	9.00	9.55
691	NYSE	RPM	Mon, Mar 5, 2001	9.05	9.38	9.05	9.30
690	NYSE	RPM	Fri, Mar 2, 2001	9.05	9.24	8.98	9.08
689	NYSE	RPM	Thu, Mar 1, 2001	9.25	9.30	9.01	9.05
688	NYSE	RPM	Wed, Feb 28, 2001	9.20	9.25	9.10	9.22
687	NYSE	RPM	Tue, Feb 27, 2001	9.30	9.30	9.10	9.10
686	NYSE	RPM	Mon, Feb 26, 2001	9.00	9.30	8.98	9.30
685	NYSE	RPM	Fri, Feb 23, 2001	9.09	9.10	8.93	9.00
684	NYSE	RPM	Thu, Feb 22, 2001	9.08	9.13	9.00	9.08
683	NYSE	RPM	Wed, Feb 21, 2001	9.30	9.30	9.06	9.08
682	NYSE	RPM	Tue, Feb 20, 2001	9.35	9.40	9.23	9.30
681	NYSE	RPM	Fri, Feb 16, 2001	9.40	9.40	9.31	9.35
680	NYSE	RPM	Thu, Feb 15, 2001	9.36	9.55	9.32	9.40
679	NYSE	RPM	Wed, Feb 14, 2001	9.10	9.45	9.09	9.36
678	NYSE	RPM	Tue, Feb 13, 2001	9.20	9.45	9.18	9.35
677	NYSE	RPM	Mon, Feb 12, 2001	9.09	9.26	9.07	9.20
676	NYSE	RPM	Fri, Feb 9, 2001	9.28	9.28	9.07	9.19
675	NYSE	RPM	Thu, Feb 8, 2001	9.38	9.40	9.10	9.26
674	NYSE	RPM	Wed, Feb 7, 2001	9.35	9.36	9.19	9.28
673	NYSE	RPM	Tue, Feb 6, 2001	9.48	9.48	9.15	9.40
672	NYSE	RPM	Mon, Feb 5, 2001	9.08	9.50	9.08	9.39
671	NYSE	RPM	Fri, Feb 2, 2001	9.26	9.39	9.04	9.07
670	NYSE	RPM	Thu, Feb 1, 2001	9.29	9.40	9.15	9.26
669	NYSE	RPM	Wed, Jan 31, 2001	9.74	9.74	9.05	9.20
668	NYSE	RPM	Tue, Jan 30, 2001	9.15	9.35	9.05	9.35
667	NYSE	RPM	Mon, Jan 29, 2001	9.13	9.32	9.06	9.15
666	NYSE	RPM	Fri, Jan 26, 2001	9.06	9.25	9.00	9.13
665	NYSE	RPM	Thu, Jan 25, 2001	9.00	9.19	8.94	9.00
664	NYSE	RPM	Wed, Jan 24, 2001	9.00	9.06	8.88	8.88
663	NYSE	RPM	Tue, Jan 23, 2001	9.13	9.31	8.75	8.94
662	NYSE	RPM	Mon, Jan 22, 2001	9.06	9.06	8.81	9.00
661	NYSE	RPM	Fri, Jan 19, 2001	9.25	9.38	8.94	9.00
660	NYSE	RPM	Thu, Jan 18, 2001	9.81	9.81	9.25	9.38
659	NYSE	RPM	Wed, Jan 17, 2001	9.56	9.94	9.38	9.94
658	NYSE	RPM	Tue, Jan 16, 2001	9.38	9.94	9.25	9.88
657	NYSE	RPM	Fri, Jan 12, 2001	9.50	9.50	9.19	9.44
656	NYSE	RPM	Thu, Jan 11, 2001	9.50	9.63	9.25	9.50
655	NYSE	RPM	Wed, Jan 10, 2001	9.31	9.56	9.31	9.50
654	NYSE	RPM	Tue, Jan 9, 2001	9.06	9.38	9.00	9.38
653	NYSE	RPM	Mon, Jan 8, 2001	9.25	9.38	9.00	9.19
652	NYSE	RPM	Fri, Jan 5, 2001	9.31	9.44	9.13	9.19
651	NYSE	RPM	Thu, Jan 4, 2001	8.81	9.44	8.69	9.44
650	NYSE	RPM	Wed, Jan 3, 2001	8.94	8.94	8.56	8.75
649	NYSE	RPM	Tue, Jan 2, 2001	8.88	9.00	8.63	8.81
648	NYSE	RPM	Fri, Dec 29, 2000	9.00	9.13	8.56	8.56
647	NYSE	RPM	Thu, Dec 28, 2000	8.69	9.13	8.63	9.13
646	NYSE	RPM	Wed, Dec 27, 2000	8.69	8.75	8.56	8.75
645	NYSE	RPM	Tue, Dec 26, 2000	8.69	8.88	8.50	8.75
644	NYSE	RPM	Fri, Dec 22, 2000	8.44	9.00	8.44	8.81
643	NYSE	RPM	Thu, Dec 21, 2000	8.38	8.94	8.31	8.56
642	NYSE	RPM	Wed, Dec 20, 2000	8.75	8.75	8.25	8.25
641	NYSE	RPM	Tue, Dec 19, 2000	9.13	9.13	8.31	8.75
640	NYSE	RPM	Mon, Dec 18, 2000	8.94	9.00	8.69	9.00
639	NYSE	RPM	Fri, Dec 15, 2000	8.88	9.13	8.75	8.75
638	NYSE	RPM	Thu, Dec 14, 2000	9.00	9.25	8.81	9.19
637	NYSE	RPM	Wed, Dec 13, 2000	9.00	9.13	8.88	9.00
636	NYSE	RPM	Tue, Dec 12, 2000	9.38	9.50	9.00	9.00
635	NYSE	RPM	Mon, Dec 11, 2000	9.50	9.50	9.31	9.50
634	NYSE	RPM	Fri, Dec 8, 2000	9.44	9.50	9.13	9.50
633	NYSE	RPM	Thu, Dec 7, 2000	9.25	9.50	9.25	9.38
632	NYSE	RPM	Wed, Dec 6, 2000	9.38	9.44	9.31	9.38
631	NYSE	RPM	Tue, Dec 5, 2000	9.56	9.63	9.19	9.31
630	NYSE	RPM	Mon, Dec 4, 2000	9.25	9.56	9.25	9.44
629	NYSE	RPM	Fri, Dec 1, 2000	9.50	9.63	9.31	9.38
628	NYSE	RPM	Thu, Nov 30, 2000	9.44	9.69	9.31	9.38
627	NYSE	RPM	Wed, Nov 29, 2000	9.75	9.81	9.50	9.50
626	NYSE	RPM	Tue, Nov 28, 2000	9.69	9.88	9.69	9.75
625	NYSE	RPM	Mon, Nov 27, 2000	9.69	9.88	9.63	9.81
624	NYSE	RPM	Fri, Nov 24, 2000	9.56	9.69	9.56	9.69
623	NYSE	RPM	Wed, Nov 22, 2000	9.63	9.75	9.50	9.63
622	NYSE	RPM	Tue, Nov 21, 2000	9.38	9.75	9.38	9.75
621	NYSE	RPM	Mon, Nov 20, 2000	9.44	9.44	9.13	9.19
620	NYSE	RPM	Fri, Nov 17, 2000	9.50	9.56	9.25	9.38
619	NYSE	RPM	Thu, Nov 16, 2000	8.75	9.31	8.75	9.25
618	NYSE	RPM	Wed, Nov 15, 2000	8.63	8.88	8.63	8.88
617	NYSE	RPM	Tue, Nov 14, 2000	8.56	8.63	8.50	8.63
616	NYSE	RPM	Mon, Nov 13, 2000	8.63	8.63	8.25	8.44
615	NYSE	RPM	Fri, Nov 10, 2000	8.69	8.75	8.50	8.50
614	NYSE	RPM	Thu, Nov 9, 2000	8.81	8.88	8.56	8.81
613	NYSE	RPM	Wed, Nov 8, 2000	8.94	8.94	8.75	8.88
612	NYSE	RPM	Tue, Nov 7, 2000	9.06	9.06	8.81	8.88
611	NYSE	RPM	Mon, Nov 6, 2000	9.19	9.25	8.81	8.94
610	NYSE	RPM	Fri, Nov 3, 2000	9.13	9.19	8.94	9.13
609	NYSE	RPM	Thu, Nov 2, 2000	8.75	9.25	8.63	9.06
608	NYSE	RPM	Wed, Nov 1, 2000	9.06	9.06	8.69	8.81
607	NYSE	RPM	Tue, Oct 31, 2000	8.25	9.13	8.19	8.94
606	NYSE	RPM	Mon, Oct 30, 2000	8.19	8.50	8.13	8.13
605	NYSE	RPM	Fri, Oct 27, 2000	8.25	8.31	8.13	8.19
604	NYSE	RPM	Thu, Oct 26, 2000	8.44	8.50	8.06	8.25
603	NYSE	RPM	Wed, Oct 25, 2000	8.88	8.94	8.38	8.44
602	NYSE	RPM	Tue, Oct 24, 2000	8.81	8.94	8.75	8.94
601	NYSE	RPM	Mon, Oct 23, 2000	8.75	8.88	8.75	8.88
600	NYSE	RPM	Fri, Oct 20, 2000	8.81	8.88	8.75	8.88
599	NYSE	RPM	Thu, Oct 19, 2000	8.69	8.88	8.69	8.81
598	NYSE	RPM	Wed, Oct 18, 2000	8.50	8.75	8.44	8.69
597	NYSE	RPM	Tue, Oct 17, 2000	8.88	8.94	8.44	8.63
596	NYSE	RPM	Mon, Oct 16, 2000	9.00	9.00	8.81	8.94
595	NYSE	RPM	Fri, Oct 13, 2000	8.81	9.00	8.75	8.94
594	NYSE	RPM	Thu, Oct 12, 2000	9.06	9.06	8.63	8.81
593	NYSE	RPM	Wed, Oct 11, 2000	9.19	9.31	9.00	9.06
592	NYSE	RPM	Tue, Oct 10, 2000	9.06	9.31	9.00	9.19
591	NYSE	RPM	Mon, Oct 9, 2000	8.88	9.13	8.81	9.06
590	NYSE	RPM	Fri, Oct 6, 2000	8.94	9.00	8.69	8.81
589	NYSE	RPM	Thu, Oct 5, 2000	9.13	9.19	8.81	8.94
588	NYSE	RPM	Wed, Oct 4, 2000	8.75	9.19	8.75	9.19
587	NYSE	RPM	Tue, Oct 3, 2000	8.50	8.88	8.50	8.75
586	NYSE	RPM	Mon, Oct 2, 2000	9.06	9.13	8.50	8.63
585	NYSE	RPM	Fri, Sep 29, 2000	8.88	9.19	8.75	9.13
584	NYSE	RPM	Thu, Sep 28, 2000	8.31	8.88	8.31	8.88
583	NYSE	RPM	Wed, Sep 27, 2000	8.25	8.44	8.13	8.38
582	NYSE	RPM	Tue, Sep 26, 2000	8.31	8.44	8.19	8.31
581	NYSE	RPM	Mon, Sep 25, 2000	7.88	8.56	7.88	8.44
580	NYSE	RPM	Fri, Sep 22, 2000	8.94	9.00	7.75	7.75
579	NYSE	RPM	Thu, Sep 21, 2000	9.00	9.00	8.94	8.94
578	NYSE	RPM	Wed, Sep 20, 2000	9.00	9.06	8.94	9.00
577	NYSE	RPM	Tue, Sep 19, 2000	9.13	9.19	8.94	9.00
576	NYSE	RPM	Mon, Sep 18, 2000	9.31	9.31	9.06	9.13
575	NYSE	RPM	Fri, Sep 15, 2000	9.31	9.44	9.25	9.38
574	NYSE	RPM	Thu, Sep 14, 2000	9.81	9.81	9.44	9.56
573	NYSE	RPM	Wed, Sep 13, 2000	9.81	9.94	9.75	9.75
572	NYSE	RPM	Tue, Sep 12, 2000	9.88	10.00	9.81	9.94
571	NYSE	RPM	Mon, Sep 11, 2000	9.94	10.00	9.88	9.94
570	NYSE	RPM	Fri, Sep 8, 2000	9.94	10.00	9.94	9.94
569	NYSE	RPM	Thu, Sep 7, 2000	10.00	10.25	9.81	10.00
568	NYSE	RPM	Wed, Sep 6, 2000	9.75	10.13	9.69	10.06
567	NYSE	RPM	Tue, Sep 5, 2000	9.88	9.88	9.63	9.63
566	NYSE	RPM	Fri, Sep 1, 2000	9.69	9.88	9.56	9.88
565	NYSE	RPM	Thu, Aug 31, 2000	9.19	9.75	9.13	9.56
564	NYSE	RPM	Wed, Aug 30, 2000	9.19	9.31	9.00	9.00
563	NYSE	RPM	Tue, Aug 29, 2000	9.25	9.31	9.00	9.31
562	NYSE	RPM	Mon, Aug 28, 2000	9.38	9.44	9.25	9.31
561	NYSE	RPM	Fri, Aug 25, 2000	9.44	9.50	9.31	9.31
560	NYSE	RPM	Thu, Aug 24, 2000	9.19	9.44	9.13	9.44
559	NYSE	RPM	Wed, Aug 23, 2000	9.13	9.13	9.00	9.13
558	NYSE	RPM	Tue, Aug 22, 2000	9.06	9.13	8.94	9.00
557	NYSE	RPM	Mon, Aug 21, 2000	9.06	9.19	9.06	9.06
556	NYSE	RPM	Fri, Aug 18, 2000	9.06	9.13	9.00	9.13
555	NYSE	RPM	Thu, Aug 17, 2000	9.06	9.19	9.00	9.13
554	NYSE	RPM	Wed, Aug 16, 2000	9.13	9.19	9.00	9.13
553	NYSE	RPM	Tue, Aug 15, 2000	9.13	9.19	9.00	9.13
552	NYSE	RPM	Mon, Aug 14, 2000	9.13	9.19	9.00	9.13
551	NYSE	RPM	Fri, Aug 11, 2000	9.25	9.31	9.19	9.25
550	NYSE	RPM	Thu, Aug 10, 2000	9.25	9.38	9.06	9.13
549	NYSE	RPM	Wed, Aug 9, 2000	9.38	9.50	9.25	9.31
548	NYSE	RPM	Tue, Aug 8, 2000	9.31	9.50	9.19	9.38
547	NYSE	RPM	Mon, Aug 7, 2000	9.00	9.31	8.75	9.25
546	NYSE	RPM	Fri, Aug 4, 2000	9.19	9.19	9.00	9.06
545	NYSE	RPM	Thu, Aug 3, 2000	9.31	9.38	9.00	9.13
544	NYSE	RPM	Wed, Aug 2, 2000	9.25	9.44	9.25	9.38
543	NYSE	RPM	Tue, Aug 1, 2000	9.25	9.50	9.25	9.38
542	NYSE	RPM	Mon, Jul 31, 2000	9.31	9.63	9.19	9.44
541	NYSE	RPM	Fri, Jul 28, 2000	9.19	9.38	9.00	9.31
540	NYSE	RPM	Thu, Jul 27, 2000	9.19	9.31	9.13	9.19
539	NYSE	RPM	Wed, Jul 26, 2000	9.44	9.44	9.00	9.19
538	NYSE	RPM	Tue, Jul 25, 2000	10.00	10.00	9.31	9.50
537	NYSE	RPM	Mon, Jul 24, 2000	10.00	10.06	9.75	9.88
536	NYSE	RPM	Fri, Jul 21, 2000	10.00	10.06	9.94	10.06
535	NYSE	RPM	Thu, Jul 20, 2000	9.81	10.25	9.75	10.00
534	NYSE	RPM	Wed, Jul 19, 2000	10.06	10.13	9.81	9.88
533	NYSE	RPM	Tue, Jul 18, 2000	10.19	10.25	9.94	10.00
532	NYSE	RPM	Mon, Jul 17, 2000	10.63	10.63	9.94	10.25
531	NYSE	RPM	Fri, Jul 14, 2000	10.25	10.75	10.19	10.63
530	NYSE	RPM	Thu, Jul 13, 2000	10.13	10.63	10.13	10.38
529	NYSE	RPM	Wed, Jul 12, 2000	10.00	10.25	10.00	10.25
528	NYSE	RPM	Tue, Jul 11, 2000	10.13	10.19	9.56	10.06
527	NYSE	RPM	Mon, Jul 10, 2000	10.31	10.69	10.31	10.56
526	NYSE	RPM	Fri, Jul 7, 2000	10.56	10.69	10.38	10.38
525	NYSE	RPM	Thu, Jul 6, 2000	10.44	10.56	10.25	10.56
524	NYSE	RPM	Wed, Jul 5, 2000	10.19	10.63	10.13	10.44
523	NYSE	RPM	Mon, Jul 3, 2000	10.06	10.25	9.81	10.13
522	NYSE	RPM	Fri, Jun 30, 2000	9.88	10.23	9.81	10.13
521	NYSE	RPM	Thu, Jun 29, 2000	9.63	10.00	9.56	9.81
520	NYSE	RPM	Wed, Jun 28, 2000	9.50	9.69	9.31	9.69
519	NYSE	RPM	Tue, Jun 27, 2000	9.38	9.75	9.31	9.44
518	NYSE	RPM	Mon, Jun 26, 2000	9.00	9.44	9.00	9.38
517	NYSE	RPM	Fri, Jun 23, 2000	8.81	9.06	8.81	9.00
516	NYSE	RPM	Thu, Jun 22, 2000	8.94	8.94	8.63	8.81
515	NYSE	RPM	Wed, Jun 21, 2000	8.88	9.00	8.75	8.88
514	NYSE	RPM	Tue, Jun 20, 2000	8.94	9.00	8.69	9.00
513	NYSE	RPM	Mon, Jun 19, 2000	9.06	9.06	8.88	8.88
512	NYSE	RPM	Fri, Jun 16, 2000	9.00	9.13	9.00	9.00
511	NYSE	RPM	Thu, Jun 15, 2000	9.13	9.25	9.00	9.06
510	NYSE	RPM	Wed, Jun 14, 2000	9.19	9.38	9.13	9.19
509	NYSE	RPM	Tue, Jun 13, 2000	9.31	9.44	9.19	9.25
508	NYSE	RPM	Mon, Jun 12, 2000	9.38	9.63	9.31	9.31
507	NYSE	RPM	Fri, Jun 9, 2000	9.44	9.63	9.44	9.44
506	NYSE	RPM	Thu, Jun 8, 2000	9.50	9.56	9.38	9.50
505	NYSE	RPM	Wed, Jun 7, 2000	9.50	9.56	9.38	9.38
504	NYSE	RPM	Tue, Jun 6, 2000	9.63	9.69	9.38	9.50
503	NYSE	RPM	Mon, Jun 5, 2000	9.63	9.81	9.50	9.69
502	NYSE	RPM	Fri, Jun 2, 2000	9.88	9.94	9.50	9.50
501	NYSE	RPM	Thu, Jun 1, 2000	9.63	9.94	9.63	9.81
500	NYSE	RPM	Wed, May 31, 2000	9.94	10.00	9.69	9.75
499	NYSE	RPM	Tue, May 30, 2000	9.81	10.00	9.81	9.94
498	NYSE	RPM	Fri, May 26, 2000	9.88	10.00	9.75	9.81
497	NYSE	RPM	Thu, May 25, 2000	10.00	10.00	9.81	9.88
496	NYSE	RPM	Wed, May 24, 2000	10.06	10.25	9.94	9.94
495	NYSE	RPM	Tue, May 23, 2000	10.13	10.25	10.06	10.13
494	NYSE	RPM	Mon, May 22, 2000	10.13	10.38	10.13	10.19
493	NYSE	RPM	Fri, May 19, 2000	9.94	10.25	9.94	10.13
492	NYSE	RPM	Thu, May 18, 2000	10.25	10.25	10.00	10.00
491	NYSE	RPM	Wed, May 17, 2000	10.38	10.50	10.19	10.19
490	NYSE	RPM	Tue, May 16, 2000	10.50	10.56	10.38	10.38
489	NYSE	RPM	Mon, May 15, 2000	10.50	10.69	10.50	10.56
488	NYSE	RPM	Fri, May 12, 2000	10.50	10.56	10.44	10.44
487	NYSE	RPM	Thu, May 11, 2000	10.50	10.63	10.38	10.50
486	NYSE	RPM	Wed, May 10, 2000	10.50	10.63	10.44	10.44
485	NYSE	RPM	Tue, May 9, 2000	10.50	10.69	10.50	10.69
484	NYSE	RPM	Mon, May 8, 2000	10.44	10.56	10.31	10.56
483	NYSE	RPM	Fri, May 5, 2000	10.50	10.63	10.31	10.38
482	NYSE	RPM	Thu, May 4, 2000	10.06	10.63	10.06	10.56
481	NYSE	RPM	Wed, May 3, 2000	10.31	10.56	10.13	10.13
480	NYSE	RPM	Tue, May 2, 2000	10.38	10.63	10.38	10.44
479	NYSE	RPM	Mon, May 1, 2000	10.25	10.50	10.25	10.50
478	NYSE	RPM	Fri, Apr 28, 2000	10.13	10.50	10.06	10.13
477	NYSE	RPM	Thu, Apr 27, 2000	10.00	10.19	9.94	10.06
476	NYSE	RPM	Wed, Apr 26, 2000	10.00	10.13	9.94	9.94
475	NYSE	RPM	Tue, Apr 25, 2000	9.94	10.13	9.94	10.13
474	NYSE	RPM	Mon, Apr 24, 2000	9.88	10.00	9.88	9.88
473	NYSE	RPM	Thu, Apr 20, 2000	9.94	10.06	9.88	10.00
472	NYSE	RPM	Wed, Apr 19, 2000	9.88	10.00	9.75	9.88
471	NYSE	RPM	Tue, Apr 18, 2000	9.88	10.06	9.75	9.81
470	NYSE	RPM	Mon, Apr 17, 2000	10.00	10.00	9.69	9.88
469	NYSE	RPM	Fri, Apr 14, 2000	10.44	10.50	10.00	10.06
468	NYSE	RPM	Thu, Apr 13, 2000	10.81	10.88	10.50	10.56
467	NYSE	RPM	Wed, Apr 12, 2000	10.88	11.00	10.69	10.75
466	NYSE	RPM	Tue, Apr 11, 2000	10.75	11.06	10.75	10.94
465	NYSE	RPM	Mon, Apr 10, 2000	10.75	11.00	10.69	10.75
464	NYSE	RPM	Fri, Apr 7, 2000	10.81	10.81	10.63	10.63
463	NYSE	RPM	Thu, Apr 6, 2000	10.81	10.81	10.50	10.50
462	NYSE	RPM	Wed, Apr 5, 2000	10.38	10.69	10.31	10.69
461	NYSE	RPM	Tue, Apr 4, 2000	10.75	10.81	10.13	10.25
460	NYSE	RPM	Mon, Apr 3, 2000	10.94	10.94	10.63	10.88
459	NYSE	RPM	Fri, Mar 31, 2000	10.31	11.00	10.31	11.00
458	NYSE	RPM	Thu, Mar 30, 2000	10.44	10.56	10.13	10.13
457	NYSE	RPM	Wed, Mar 29, 2000	10.25	10.38	10.19	10.38
456	NYSE	RPM	Tue, Mar 28, 2000	10.19	10.31	10.13	10.31
455	NYSE	RPM	Mon, Mar 27, 2000	10.13	10.44	10.06	10.19
454	NYSE	RPM	Fri, Mar 24, 2000	10.31	10.38	10.13	10.25
453	NYSE	RPM	Thu, Mar 23, 2000	10.19	10.44	10.13	10.31
452	NYSE	RPM	Wed, Mar 22, 2000	10.13	10.50	10.13	10.25
451	NYSE	RPM	Tue, Mar 21, 2000	10.50	10.56	10.06	10.19
450	NYSE	RPM	Mon, Mar 20, 2000	10.56	10.94	10.50	10.56
449	NYSE	RPM	Fri, Mar 17, 2000	10.75	10.94	10.50	10.50
448	NYSE	RPM	Thu, Mar 16, 2000	10.56	11.31	10.50	11.00
447	NYSE	RPM	Wed, Mar 15, 2000	10.31	10.56	10.19	10.44
446	NYSE	RPM	Tue, Mar 14, 2000	10.31	10.31	10.13	10.25
445	NYSE	RPM	Mon, Mar 13, 2000	10.13	10.31	10.00	10.31
444	NYSE	RPM	Fri, Mar 10, 2000	10.13	10.38	10.00	10.38
443	NYSE	RPM	Thu, Mar 9, 2000	10.06	10.25	9.81	10.25
442	NYSE	RPM	Wed, Mar 8, 2000	10.50	10.50	9.94	10.13
441	NYSE	RPM	Tue, Mar 7, 2000	10.31	10.50	10.25	10.38
440	NYSE	RPM	Mon, Mar 6, 2000	10.44	10.56	10.13	10.19
439	NYSE	RPM	Fri, Mar 3, 2000	10.13	10.56	10.13	10.44
438	NYSE	RPM	Thu, Mar 2, 2000	10.19	10.31	10.06	10.19
437	NYSE	RPM	Wed, Mar 1, 2000	10.00	10.19	9.94	10.19
436	NYSE	RPM	Tue, Feb 29, 2000	9.56	10.00	9.56	9.94
435	NYSE	RPM	Mon, Feb 28, 2000	9.63	9.69	9.50	9.56
434	NYSE	RPM	Fri, Feb 25, 2000	9.56	9.63	9.50	9.56
433	NYSE	RPM	Thu, Feb 24, 2000	9.69	9.75	9.50	9.63
432	NYSE	RPM	Wed, Feb 23, 2000	9.75	9.81	9.56	9.69
431	NYSE	RPM	Tue, Feb 22, 2000	9.75	9.81	9.56	9.75
430	NYSE	RPM	Fri, Feb 18, 2000	9.75	10.06	9.75	9.81
429	NYSE	RPM	Thu, Feb 17, 2000	9.56	10.13	9.56	9.81
428	NYSE	RPM	Wed, Feb 16, 2000	9.94	10.00	9.50	9.69
427	NYSE	RPM	Tue, Feb 15, 2000	9.69	9.94	9.50	9.94
426	NYSE	RPM	Mon, Feb 14, 2000	9.75	9.81	9.56	9.69
425	NYSE	RPM	Fri, Feb 11, 2000	9.88	9.88	9.69	9.69
424	NYSE	RPM	Thu, Feb 10, 2000	10.00	10.06	9.75	9.88
423	NYSE	RPM	Wed, Feb 9, 2000	10.06	10.13	9.88	9.94
422	NYSE	RPM	Tue, Feb 8, 2000	10.38	10.44	10.06	10.13
421	NYSE	RPM	Mon, Feb 7, 2000	10.00	10.56	9.88	10.44
420	NYSE	RPM	Fri, Feb 4, 2000	10.13	10.19	9.94	10.00
419	NYSE	RPM	Thu, Feb 3, 2000	10.19	10.25	10.13	10.19
418	NYSE	RPM	Wed, Feb 2, 2000	10.13	10.31	10.06	10.31
417	NYSE	RPM	Tue, Feb 1, 2000	10.38	10.38	10.00	10.19
416	NYSE	RPM	Mon, Jan 31, 2000	10.38	10.44	10.25	10.25
415	NYSE	RPM	Fri, Jan 28, 2000	10.13	10.38	10.00	10.25
414	NYSE	RPM	Thu, Jan 27, 2000	10.25	10.25	10.06	10.06
413	NYSE	RPM	Wed, Jan 26, 2000	10.25	10.38	10.13	10.13
412	NYSE	RPM	Tue, Jan 25, 2000	10.50	10.63	10.13	10.19
411	NYSE	RPM	Mon, Jan 24, 2000	10.25	10.50	10.25	10.38
410	NYSE	RPM	Fri, Jan 21, 2000	10.25	10.56	10.13	10.25
409	NYSE	RPM	Thu, Jan 20, 2000	10.44	10.56	10.00	10.00
408	NYSE	RPM	Wed, Jan 19, 2000	10.50	10.81	10.44	10.50
407	NYSE	RPM	Tue, Jan 18, 2000	10.31	10.63	10.25	10.50
406	NYSE	RPM	Fri, Jan 14, 2000	10.25	10.38	10.13	10.31
405	NYSE	RPM	Thu, Jan 13, 2000	10.38	10.44	10.25	10.25
404	NYSE	RPM	Wed, Jan 12, 2000	10.44	10.50	10.25	10.31
403	NYSE	RPM	Tue, Jan 11, 2000	10.56	10.69	10.50	10.50
402	NYSE	RPM	Mon, Jan 10, 2000	10.75	10.81	10.63	10.69
401	NYSE	RPM	Fri, Jan 7, 2000	10.31	11.00	10.31	10.69
400	NYSE	RPM	Thu, Jan 6, 2000	10.19	10.31	10.00	10.19
399	NYSE	RPM	Wed, Jan 5, 2000	9.94	10.31	9.94	10.31
398	NYSE	RPM	Tue, Jan 4, 2000	9.81	10.00	9.56	9.88
397	NYSE	RPM	Mon, Jan 3, 2000	10.31	10.31	9.56	9.88
396	NYSE	RPM	Fri, Dec 31, 1999	10.19	10.38	10.00	10.19
395	NYSE	RPM	Thu, Dec 30, 1999	10.38	10.44	10.06	10.19
394	NYSE	RPM	Wed, Dec 29, 1999	10.06	10.38	10.06	10.38
393	NYSE	RPM	Tue, Dec 28, 1999	10.13	10.13	9.94	10.06
392	NYSE	RPM	Mon, Dec 27, 1999	10.31	10.38	10.00	10.06
391	NYSE	RPM	Thu, Dec 23, 1999	10.38	10.44	10.25	10.31
390	NYSE	RPM	Wed, Dec 22, 1999	10.44	10.56	10.38	10.38
389	NYSE	RPM	Tue, Dec 21, 1999	10.50	10.63	10.25	10.44
388	NYSE	RPM	Mon, Dec 20, 1999	10.38	10.69	10.31	10.50
387	NYSE	RPM	Fri, Dec 17, 1999	10.25	10.56	10.19	10.31
386	NYSE	RPM	Thu, Dec 16, 1999	10.50	10.50	9.94	10.38
385	NYSE	RPM	Wed, Dec 15, 1999	10.75	10.75	10.25	10.50
384	NYSE	RPM	Tue, Dec 14, 1999	10.63	10.75	10.38	10.69
383	NYSE	RPM	Mon, Dec 13, 1999	10.94	11.00	10.56	10.75
382	NYSE	RPM	Fri, Dec 10, 1999	10.88	11.06	10.81	11.00
381	NYSE	RPM	Thu, Dec 9, 1999	10.75	11.00	10.75	10.94
380	NYSE	RPM	Wed, Dec 8, 1999	10.94	11.00	10.75	10.81
379	NYSE	RPM	Tue, Dec 7, 1999	11.19	11.19	10.88	11.06
378	NYSE	RPM	Mon, Dec 6, 1999	11.31	11.38	11.00	11.13
377	NYSE	RPM	Fri, Dec 3, 1999	11.50	11.56	11.19	11.38
376	NYSE	RPM	Thu, Dec 2, 1999	11.63	11.88	11.44	11.44
375	NYSE	RPM	Wed, Dec 1, 1999	11.63	11.88	11.56	11.75
374	NYSE	RPM	Tue, Nov 30, 1999	11.50	11.75	11.50	11.75
373	NYSE	RPM	Mon, Nov 29, 1999	11.69	11.69	11.38	11.38
372	NYSE	RPM	Fri, Nov 26, 1999	11.75	11.75	11.63	11.63
371	NYSE	RPM	Wed, Nov 24, 1999	11.75	11.88	11.69	11.75
370	NYSE	RPM	Tue, Nov 23, 1999	11.94	12.00	11.63	11.81
369	NYSE	RPM	Mon, Nov 22, 1999	11.69	12.00	11.50	12.00
368	NYSE	RPM	Fri, Nov 19, 1999	11.38	11.75	11.38	11.69
367	NYSE	RPM	Thu, Nov 18, 1999	11.69	11.81	11.13	11.44
366	NYSE	RPM	Wed, Nov 17, 1999	11.88	12.00	11.63	11.75
365	NYSE	RPM	Tue, Nov 16, 1999	12.00	12.06	11.88	12.00
364	NYSE	RPM	Mon, Nov 15, 1999	12.13	12.13	11.94	12.00
363	NYSE	RPM	Fri, Nov 12, 1999	12.25	12.25	11.94	12.19
362	NYSE	RPM	Thu, Nov 11, 1999	12.13	12.31	12.00	12.19
361	NYSE	RPM	Wed, Nov 10, 1999	11.88	12.25	11.88	12.13
360	NYSE	RPM	Tue, Nov 9, 1999	11.88	12.13	11.88	11.88
359	NYSE	RPM	Mon, Nov 8, 1999	12.13	12.25	11.88	12.00
358	NYSE	RPM	Fri, Nov 5, 1999	12.19	12.31	12.00	12.19
357	NYSE	RPM	Thu, Nov 4, 1999	12.25	12.25	12.00	12.25
356	NYSE	RPM	Wed, Nov 3, 1999	12.06	12.25	12.06	12.25
355	NYSE	RPM	Tue, Nov 2, 1999	12.13	12.25	12.06	12.06
354	NYSE	RPM	Mon, Nov 1, 1999	12.13	12.25	12.00	12.25
353	NYSE	RPM	Fri, Oct 29, 1999	11.63	12.00	11.63	11.94
352	NYSE	RPM	Thu, Oct 28, 1999	12.00	12.00	11.63	11.63
351	NYSE	RPM	Wed, Oct 27, 1999	11.69	11.94	11.63	11.94
350	NYSE	RPM	Tue, Oct 26, 1999	11.69	11.75	11.50	11.69
349	NYSE	RPM	Mon, Oct 25, 1999	11.50	11.75	11.44	11.69
348	NYSE	RPM	Fri, Oct 22, 1999	11.81	11.81	11.31	11.50
347	NYSE	RPM	Thu, Oct 21, 1999	11.75	11.94	11.50	11.69
346	NYSE	RPM	Wed, Oct 20, 1999	12.00	12.06	11.75	11.88
345	NYSE	RPM	Tue, Oct 19, 1999	12.13	12.31	11.94	12.00
344	NYSE	RPM	Mon, Oct 18, 1999	12.00	12.25	11.88	12.00
343	NYSE	RPM	Fri, Oct 15, 1999	11.50	11.94	11.50	11.88
342	NYSE	RPM	Thu, Oct 14, 1999	12.13	12.19	11.88	12.00
341	NYSE	RPM	Wed, Oct 13, 1999	12.75	12.81	12.13	12.25
340	NYSE	RPM	Tue, Oct 12, 1999	12.81	12.88	12.75	12.81
339	NYSE	RPM	Mon, Oct 11, 1999	12.88	12.94	12.38	12.88
338	NYSE	RPM	Fri, Oct 8, 1999	12.88	12.88	12.56	12.81
337	NYSE	RPM	Thu, Oct 7, 1999	12.63	12.88	12.56	12.88
336	NYSE	RPM	Wed, Oct 6, 1999	12.56	12.81	12.44	12.75
335	NYSE	RPM	Tue, Oct 5, 1999	12.50	12.81	12.50	12.56
334	NYSE	RPM	Mon, Oct 4, 1999	12.25	12.44	12.13	12.38
333	NYSE	RPM	Fri, Oct 1, 1999	12.25	12.31	12.13	12.25
332	NYSE	RPM	Thu, Sep 30, 1999	12.13	12.38	12.13	12.19
331	NYSE	RPM	Wed, Sep 29, 1999	12.38	12.38	12.19	12.25
330	NYSE	RPM	Tue, Sep 28, 1999	12.25	12.38	12.19	12.31
329	NYSE	RPM	Mon, Sep 27, 1999	12.38	12.63	12.25	12.25
328	NYSE	RPM	Fri, Sep 24, 1999	12.31	12.31	12.13	12.25
327	NYSE	RPM	Thu, Sep 23, 1999	12.50	12.56	12.31	12.38
326	NYSE	RPM	Wed, Sep 22, 1999	12.75	12.81	12.50	12.50
325	NYSE	RPM	Tue, Sep 21, 1999	12.63	12.75	12.50	12.63
324	NYSE	RPM	Mon, Sep 20, 1999	12.88	12.94	12.75	12.75
323	NYSE	RPM	Fri, Sep 17, 1999	12.81	12.94	12.69	12.94
322	NYSE	RPM	Thu, Sep 16, 1999	12.88	13.00	12.75	12.75
321	NYSE	RPM	Wed, Sep 15, 1999	13.00	13.19	12.88	12.88
320	NYSE	RPM	Tue, Sep 14, 1999	13.06	13.06	12.94	13.06
319	NYSE	RPM	Mon, Sep 13, 1999	13.19	13.38	13.06	13.06
318	NYSE	RPM	Fri, Sep 10, 1999	13.19	13.50	13.13	13.19
317	NYSE	RPM	Thu, Sep 9, 1999	13.38	13.44	13.19	13.19
316	NYSE	RPM	Wed, Sep 8, 1999	13.13	13.31	13.00	13.19
315	NYSE	RPM	Tue, Sep 7, 1999	13.06	13.44	13.06	13.25
314	NYSE	RPM	Fri, Sep 3, 1999	13.31	13.44	13.19	13.19
313	NYSE	RPM	Thu, Sep 2, 1999	13.06	13.38	12.94	13.31
312	NYSE	RPM	Wed, Sep 1, 1999	13.31	13.50	13.31	13.31
311	NYSE	RPM	Tue, Aug 31, 1999	13.25	13.75	13.13	13.31
310	NYSE	RPM	Mon, Aug 30, 1999	13.44	13.44	13.13	13.13
309	NYSE	RPM	Fri, Aug 27, 1999	13.81	13.94	13.31	13.44
308	NYSE	RPM	Thu, Aug 26, 1999	14.00	14.00	13.63	13.75
307	NYSE	RPM	Wed, Aug 25, 1999	14.06	14.13	13.94	14.00
306	NYSE	RPM	Tue, Aug 24, 1999	14.13	14.25	13.94	14.00
305	NYSE	RPM	Mon, Aug 23, 1999	13.81	14.44	13.81	14.19
304	NYSE	RPM	Fri, Aug 20, 1999	13.75	13.88	13.63	13.88
303	NYSE	RPM	Thu, Aug 19, 1999	13.56	13.94	13.44	13.88
302	NYSE	RPM	Wed, Aug 18, 1999	13.63	13.69	13.44	13.69
301	NYSE	RPM	Tue, Aug 17, 1999	14.06	14.13	13.63	13.63
300	NYSE	RPM	Mon, Aug 16, 1999	13.63	14.19	13.63	14.19
299	NYSE	RPM	Fri, Aug 13, 1999	14.13	14.25	13.75	13.75
298	NYSE	RPM	Thu, Aug 12, 1999	14.50	14.56	14.00	14.19
297	NYSE	RPM	Wed, Aug 11, 1999	14.38	14.56	14.38	14.56
296	NYSE	RPM	Tue, Aug 10, 1999	14.38	14.38	14.06	14.25
295	NYSE	RPM	Mon, Aug 9, 1999	14.75	14.81	14.25	14.50
294	NYSE	RPM	Fri, Aug 6, 1999	14.63	14.94	14.50	14.75
293	NYSE	RPM	Thu, Aug 5, 1999	14.63	14.81	14.50	14.63
292	NYSE	RPM	Wed, Aug 4, 1999	15.00	15.00	14.25	14.38
291	NYSE	RPM	Tue, Aug 3, 1999	14.88	15.06	14.75	15.00
290	NYSE	RPM	Mon, Aug 2, 1999	14.88	14.94	14.63	14.94
289	NYSE	RPM	Fri, Jul 30, 1999	14.25	14.75	14.19	14.63
288	NYSE	RPM	Thu, Jul 29, 1999	14.69	14.69	14.19	14.25
287	NYSE	RPM	Wed, Jul 28, 1999	14.13	14.81	14.13	14.63
286	NYSE	RPM	Tue, Jul 27, 1999	14.00	14.44	13.88	14.13
285	NYSE	RPM	Mon, Jul 26, 1999	14.00	14.13	13.88	13.88
284	NYSE	RPM	Fri, Jul 23, 1999	14.06	14.25	14.00	14.13
283	NYSE	RPM	Thu, Jul 22, 1999	13.88	14.19	13.63	14.19
282	NYSE	RPM	Wed, Jul 21, 1999	13.75	13.94	13.69	13.88
281	NYSE	RPM	Tue, Jul 20, 1999	13.88	14.13	13.63	13.69
280	NYSE	RPM	Mon, Jul 19, 1999	13.75	13.94	13.75	13.75
279	NYSE	RPM	Fri, Jul 16, 1999	14.00	14.06	13.69	13.88
278	NYSE	RPM	Thu, Jul 15, 1999	14.00	14.13	13.94	14.06
277	NYSE	RPM	Wed, Jul 14, 1999	13.81	14.06	13.81	14.06
276	NYSE	RPM	Tue, Jul 13, 1999	13.63	13.81	13.50	13.81
275	NYSE	RPM	Mon, Jul 12, 1999	13.75	13.88	13.38	13.56
274	NYSE	RPM	Fri, Jul 9, 1999	13.63	13.81	13.56	13.63
273	NYSE	RPM	Thu, Jul 8, 1999	13.88	14.00	13.63	13.63
272	NYSE	RPM	Wed, Jul 7, 1999	13.94	14.06	13.69	13.75
271	NYSE	RPM	Tue, Jul 6, 1999	13.88	14.13	13.75	14.00
270	NYSE	RPM	Fri, Jul 2, 1999	14.06	14.19	13.94	14.00
269	NYSE	RPM	Thu, Jul 1, 1999	14.25	14.25	14.06	14.13
268	NYSE	RPM	Wed, Jun 30, 1999	14.19	14.63	14.13	14.19
267	NYSE	RPM	Tue, Jun 29, 1999	13.81	14.38	13.50	14.19
266	NYSE	RPM	Mon, Jun 28, 1999	13.38	13.88	13.38	13.69
265	NYSE	RPM	Fri, Jun 25, 1999	13.38	13.63	13.31	13.38
264	NYSE	RPM	Thu, Jun 24, 1999	13.94	14.00	13.38	13.38
263	NYSE	RPM	Wed, Jun 23, 1999	14.00	14.00	13.69	14.00
262	NYSE	RPM	Tue, Jun 22, 1999	13.75	14.00	13.69	13.94
261	NYSE	RPM	Mon, Jun 21, 1999	13.94	14.00	13.75	13.88
260	NYSE	RPM	Fri, Jun 18, 1999	13.81	14.00	13.81	13.81
259	NYSE	RPM	Thu, Jun 17, 1999	13.81	13.88	13.69	13.75
258	NYSE	RPM	Wed, Jun 16, 1999	13.94	14.13	13.81	13.81
257	NYSE	RPM	Tue, Jun 15, 1999	13.94	14.13	13.81	13.94
256	NYSE	RPM	Mon, Jun 14, 1999	13.88	14.06	13.81	13.81
255	NYSE	RPM	Fri, Jun 11, 1999	14.19	14.44	13.75	13.75
254	NYSE	RPM	Thu, Jun 10, 1999	13.88	14.25	13.88	14.19
253	NYSE	RPM	Wed, Jun 9, 1999	13.75	13.94	13.63	13.94
252	NYSE	RPM	Tue, Jun 8, 1999	13.94	14.00	13.50	13.63
251	NYSE	RPM	Mon, Jun 7, 1999	13.81	14.06	13.81	14.06
250	NYSE	RPM	Fri, Jun 4, 1999	14.00	14.06	13.75	13.81
249	NYSE	RPM	Thu, Jun 3, 1999	13.94	14.06	13.81	14.06
248	NYSE	RPM	Wed, Jun 2, 1999	13.81	13.88	13.63	13.81
247	NYSE	RPM	Tue, Jun 1, 1999	13.81	13.88	13.50	13.69
246	NYSE	RPM	Fri, May 28, 1999	13.94	14.19	13.88	13.88
245	NYSE	RPM	Thu, May 27, 1999	14.13	14.13	13.63	14.06
244	NYSE	RPM	Wed, May 26, 1999	13.81	14.19	13.81	14.06
243	NYSE	RPM	Tue, May 25, 1999	14.00	14.19	13.94	13.94
242	NYSE	RPM	Mon, May 24, 1999	13.88	14.06	13.75	14.06
241	NYSE	RPM	Fri, May 21, 1999	13.88	14.06	13.88	13.88
240	NYSE	RPM	Thu, May 20, 1999	13.94	14.31	13.88	14.00
239	NYSE	RPM	Wed, May 19, 1999	13.88	14.00	13.63	13.88
238	NYSE	RPM	Tue, May 18, 1999	13.88	14.06	13.81	13.94
237	NYSE	RPM	Mon, May 17, 1999	14.06	14.25	13.38	13.81
236	NYSE	RPM	Fri, May 14, 1999	14.06	14.25	13.88	14.06
235	NYSE	RPM	Thu, May 13, 1999	14.44	14.75	14.31	14.31
234	NYSE	RPM	Wed, May 12, 1999	14.69	14.81	14.56	14.69
233	NYSE	RPM	Tue, May 11, 1999	14.69	14.88	14.50	14.63
232	NYSE	RPM	Mon, May 10, 1999	14.88	14.94	14.69	14.75
231	NYSE	RPM	Fri, May 7, 1999	14.50	14.88	14.50	14.69
230	NYSE	RPM	Thu, May 6, 1999	14.44	14.63	14.38	14.44
229	NYSE	RPM	Wed, May 5, 1999	14.13	14.56	14.06	14.50
228	NYSE	RPM	Tue, May 4, 1999	14.44	14.88	14.13	14.25
227	NYSE	RPM	Mon, May 3, 1999	14.25	14.63	14.19	14.38
226	NYSE	RPM	Fri, Apr 30, 1999	14.00	14.56	13.88	14.06
225	NYSE	RPM	Thu, Apr 29, 1999	13.13	14.00	13.06	14.00
224	NYSE	RPM	Wed, Apr 28, 1999	13.13	13.31	13.00	13.06
223	NYSE	RPM	Tue, Apr 27, 1999	13.13	13.31	12.88	13.06
222	NYSE	RPM	Mon, Apr 26, 1999	13.00	13.13	12.88	13.13
221	NYSE	RPM	Fri, Apr 23, 1999	13.56	13.56	13.06	13.06
220	NYSE	RPM	Thu, Apr 22, 1999	13.69	13.88	13.44	13.44
219	NYSE	RPM	Wed, Apr 21, 1999	14.00	14.19	13.50	13.63
218	NYSE	RPM	Tue, Apr 20, 1999	14.63	14.75	13.88	14.00
217	NYSE	RPM	Mon, Apr 19, 1999	13.81	14.56	13.75	14.50
216	NYSE	RPM	Fri, Apr 16, 1999	13.38	14.06	13.38	13.94
215	NYSE	RPM	Thu, Apr 15, 1999	13.13	13.50	13.13	13.25
214	NYSE	RPM	Wed, Apr 14, 1999	12.69	13.19	12.63	13.06
213	NYSE	RPM	Tue, Apr 13, 1999	13.00	13.13	12.94	13.06
212	NYSE	RPM	Mon, Apr 12, 1999	12.94	13.13	12.94	13.06
211	NYSE	RPM	Fri, Apr 9, 1999	13.13	13.19	12.94	13.13
210	NYSE	RPM	Thu, Apr 8, 1999	13.00	13.25	12.88	13.13
209	NYSE	RPM	Wed, Apr 7, 1999	13.19	13.25	12.94	12.94
208	NYSE	RPM	Tue, Apr 6, 1999	13.06	13.31	12.94	13.13
207	NYSE	RPM	Mon, Apr 5, 1999	13.13	13.25	13.00	13.13
206	NYSE	RPM	Thu, Apr 1, 1999	13.31	13.31	13.00	13.00
205	NYSE	RPM	Wed, Mar 31, 1999	12.94	13.31	12.88	13.31
204	NYSE	RPM	Tue, Mar 30, 1999	12.88	12.94	12.75	12.81
203	NYSE	RPM	Mon, Mar 29, 1999	12.81	13.00	12.81	13.00
202	NYSE	RPM	Fri, Mar 26, 1999	12.94	13.00	12.88	12.88
201	NYSE	RPM	Thu, Mar 25, 1999	12.94	13.06	12.81	12.88
200	NYSE	RPM	Wed, Mar 24, 1999	13.06	13.13	12.81	12.88
199	NYSE	RPM	Tue, Mar 23, 1999	13.13	13.31	12.88	13.06
198	NYSE	RPM	Mon, Mar 22, 1999	13.38	13.50	13.19	13.25
197	NYSE	RPM	Fri, Mar 19, 1999	13.69	13.75	13.19	13.25
196	NYSE	RPM	Thu, Mar 18, 1999	13.69	13.94	13.69	13.94
195	NYSE	RPM	Wed, Mar 17, 1999	13.75	13.81	13.56	13.63
194	NYSE	RPM	Tue, Mar 16, 1999	13.94	14.00	13.69	13.81
193	NYSE	RPM	Mon, Mar 15, 1999	13.63	14.00	13.56	14.00
192	NYSE	RPM	Fri, Mar 12, 1999	13.63	13.88	13.63	13.69
191	NYSE	RPM	Thu, Mar 11, 1999	13.69	13.75	13.56	13.69
190	NYSE	RPM	Wed, Mar 10, 1999	13.63	13.75	13.63	13.63
189	NYSE	RPM	Tue, Mar 9, 1999	13.94	14.00	13.63	13.69
188	NYSE	RPM	Mon, Mar 8, 1999	14.00	14.06	13.69	13.88
187	NYSE	RPM	Fri, Mar 5, 1999	14.31	14.38	13.94	14.06
186	NYSE	RPM	Thu, Mar 4, 1999	13.88	14.31	13.88	14.25
185	NYSE	RPM	Wed, Mar 3, 1999	14.69	14.69	13.88	13.88
184	NYSE	RPM	Tue, Mar 2, 1999	14.00	14.69	14.00	14.56
183	NYSE	RPM	Mon, Mar 1, 1999	13.94	14.25	13.88	14.19
182	NYSE	RPM	Fri, Feb 26, 1999	13.81	13.88	13.69	13.81
181	NYSE	RPM	Thu, Feb 25, 1999	13.75	13.88	13.63	13.75
180	NYSE	RPM	Wed, Feb 24, 1999	14.00	14.00	13.75	13.75
179	NYSE	RPM	Tue, Feb 23, 1999	14.13	14.13	13.81	13.88
178	NYSE	RPM	Mon, Feb 22, 1999	13.94	14.06	13.88	14.00
177	NYSE	RPM	Fri, Feb 19, 1999	13.81	14.13	13.75	14.00
176	NYSE	RPM	Thu, Feb 18, 1999	14.00	14.19	13.81	13.88
175	NYSE	RPM	Wed, Feb 17, 1999	13.81	14.13	13.75	13.88
174	NYSE	RPM	Tue, Feb 16, 1999	14.19	14.38	13.88	13.94
173	NYSE	RPM	Fri, Feb 12, 1999	14.31	14.38	13.88	14.06
172	NYSE	RPM	Thu, Feb 11, 1999	14.38	14.38	14.19	14.38
171	NYSE	RPM	Wed, Feb 10, 1999	14.31	14.50	14.25	14.38
170	NYSE	RPM	Tue, Feb 9, 1999	14.44	14.50	14.06	14.19
169	NYSE	RPM	Mon, Feb 8, 1999	14.69	14.69	14.31	14.38
168	NYSE	RPM	Fri, Feb 5, 1999	14.69	14.69	14.50	14.63
167	NYSE	RPM	Thu, Feb 4, 1999	14.94	15.00	14.63	14.63
166	NYSE	RPM	Wed, Feb 3, 1999	15.38	15.38	14.88	14.94
165	NYSE	RPM	Tue, Feb 2, 1999	14.50	15.38	14.44	15.38
164	NYSE	RPM	Mon, Feb 1, 1999	14.38	14.75	14.31	14.56
163	NYSE	RPM	Fri, Jan 29, 1999	13.63	14.38	13.56	14.31
162	NYSE	RPM	Thu, Jan 28, 1999	13.88	14.00	13.38	13.44
161	NYSE	RPM	Wed, Jan 27, 1999	14.25	14.31	13.69	13.75
160	NYSE	RPM	Tue, Jan 26, 1999	14.19	14.38	14.00	14.25
159	NYSE	RPM	Mon, Jan 25, 1999	14.06	14.31	13.94	14.19
158	NYSE	RPM	Fri, Jan 22, 1999	12.88	14.19	12.88	14.13
157	NYSE	RPM	Thu, Jan 21, 1999	14.44	14.44	13.94	14.00
156	NYSE	RPM	Wed, Jan 20, 1999	14.75	14.81	13.94	14.19
155	NYSE	RPM	Tue, Jan 19, 1999	15.13	15.13	14.75	14.75
154	NYSE	RPM	Fri, Jan 15, 1999	15.38	15.38	15.00	15.06
153	NYSE	RPM	Thu, Jan 14, 1999	15.81	15.88	15.00	15.13
152	NYSE	RPM	Wed, Jan 13, 1999	15.63	16.00	15.44	15.81
151	NYSE	RPM	Tue, Jan 12, 1999	16.13	16.13	15.81	15.88
150	NYSE	RPM	Mon, Jan 11, 1999	16.06	16.25	15.94	16.00
149	NYSE	RPM	Fri, Jan 8, 1999	16.00	16.19	15.88	16.00
148	NYSE	RPM	Thu, Jan 7, 1999	16.13	16.19	15.75	16.06
147	NYSE	RPM	Wed, Jan 6, 1999	16.50	16.50	16.19	16.25
146	NYSE	RPM	Tue, Jan 5, 1999	15.38	16.31	15.38	16.13
145	NYSE	RPM	Mon, Jan 4, 1999	15.81	15.88	15.50	15.50
144	NYSE	RPM	Thu, Dec 31, 1998	15.38	16.00	15.31	16.00
143	NYSE	RPM	Wed, Dec 30, 1998	15.00	15.44	14.88	15.38
142	NYSE	RPM	Tue, Dec 29, 1998	14.56	14.94	14.31	14.88
141	NYSE	RPM	Mon, Dec 28, 1998	15.00	15.13	14.50	14.69
140	NYSE	RPM	Thu, Dec 24, 1998	14.50	14.94	14.50	14.88
139	NYSE	RPM	Wed, Dec 23, 1998	14.31	15.06	14.25	14.31
138	NYSE	RPM	Tue, Dec 22, 1998	14.38	15.38	14.19	14.25
137	NYSE	RPM	Mon, Dec 21, 1998	14.56	14.75	14.38	14.50
136	NYSE	RPM	Fri, Dec 18, 1998	13.75	14.69	13.75	14.56
135	NYSE	RPM	Thu, Dec 17, 1998	13.75	14.50	13.75	14.50
134	NYSE	RPM	Wed, Dec 16, 1998	13.88	14.13	13.75	13.88
133	NYSE	RPM	Tue, Dec 15, 1998	14.50	14.63	13.88	13.94
132	NYSE	RPM	Mon, Dec 14, 1998	14.75	14.81	14.38	14.56
131	NYSE	RPM	Fri, Dec 11, 1998	14.50	14.88	14.38	14.75
130	NYSE	RPM	Thu, Dec 10, 1998	15.13	15.25	14.31	14.75
129	NYSE	RPM	Wed, Dec 9, 1998	15.94	16.06	15.50	15.69
128	NYSE	RPM	Tue, Dec 8, 1998	15.88	15.94	15.75	15.88
127	NYSE	RPM	Mon, Dec 7, 1998	16.00	16.13	15.88	16.13
126	NYSE	RPM	Fri, Dec 4, 1998	15.88	16.13	15.81	15.94
125	NYSE	RPM	Thu, Dec 3, 1998	15.69	16.00	15.69	15.88
124	NYSE	RPM	Wed, Dec 2, 1998	16.06	16.38	15.38	15.75
123	NYSE	RPM	Tue, Dec 1, 1998	16.25	16.44	15.94	16.13
122	NYSE	RPM	Mon, Nov 30, 1998	15.94	16.44	15.81	16.38
121	NYSE	RPM	Fri, Nov 27, 1998	15.75	15.88	15.50	15.88
120	NYSE	RPM	Wed, Nov 25, 1998	16.00	16.00	15.50	15.63
119	NYSE	RPM	Tue, Nov 24, 1998	16.38	16.38	15.94	16.00
118	NYSE	RPM	Mon, Nov 23, 1998	16.50	16.50	16.00	16.00
117	NYSE	RPM	Fri, Nov 20, 1998	16.63	16.75	16.25	16.25
116	NYSE	RPM	Thu, Nov 19, 1998	16.50	16.63	16.31	16.63
115	NYSE	RPM	Wed, Nov 18, 1998	16.50	16.50	16.06	16.50
114	NYSE	RPM	Tue, Nov 17, 1998	16.25	16.63	16.19	16.38
113	NYSE	RPM	Mon, Nov 16, 1998	16.38	16.50	16.06	16.31
112	NYSE	RPM	Fri, Nov 13, 1998	16.63	16.75	16.50	16.63
111	NYSE	RPM	Thu, Nov 12, 1998	16.13	16.44	16.13	16.38
110	NYSE	RPM	Wed, Nov 11, 1998	16.69	16.81	16.31	16.38
109	NYSE	RPM	Tue, Nov 10, 1998	16.63	16.75	16.50	16.56
108	NYSE	RPM	Mon, Nov 9, 1998	16.56	16.69	16.38	16.44
107	NYSE	RPM	Fri, Nov 6, 1998	16.63	16.69	16.31	16.31
106	NYSE	RPM	Thu, Nov 5, 1998	16.44	16.75	16.25	16.56
105	NYSE	RPM	Wed, Nov 4, 1998	16.69	16.75	16.31	16.44
104	NYSE	RPM	Tue, Nov 3, 1998	16.56	16.63	16.31	16.63
103	NYSE	RPM	Mon, Nov 2, 1998	17.00	17.00	16.19	16.25
102	NYSE	RPM	Fri, Oct 30, 1998	16.00	16.88	15.81	16.81
101	NYSE	RPM	Thu, Oct 29, 1998	15.44	15.81	15.25	15.75
100	NYSE	RPM	Wed, Oct 28, 1998	15.44	15.50	15.25	15.44
99	NYSE	RPM	Tue, Oct 27, 1998	15.88	15.94	15.63	15.75
98	NYSE	RPM	Mon, Oct 26, 1998	15.56	15.69	15.25	15.63
97	NYSE	RPM	Fri, Oct 23, 1998	15.38	15.44	15.13	15.31
96	NYSE	RPM	Thu, Oct 22, 1998	15.50	15.50	15.25	15.31
95	NYSE	RPM	Wed, Oct 21, 1998	15.38	15.75	15.19	15.50
94	NYSE	RPM	Tue, Oct 20, 1998	15.13	15.50	15.06	15.38
93	NYSE	RPM	Mon, Oct 19, 1998	15.00	15.38	15.00	15.06
92	NYSE	RPM	Fri, Oct 16, 1998	14.88	15.25	14.88	15.19
91	NYSE	RPM	Thu, Oct 15, 1998	14.88	15.19	14.81	15.00
90	NYSE	RPM	Wed, Oct 14, 1998	15.31	15.31	14.75	14.94
89	NYSE	RPM	Tue, Oct 13, 1998	15.13	15.56	14.88	15.56
88	NYSE	RPM	Mon, Oct 12, 1998	14.81	15.19	14.81	15.00
87	NYSE	RPM	Fri, Oct 9, 1998	14.81	15.00	14.63	14.88
86	NYSE	RPM	Thu, Oct 8, 1998	15.06	15.19	14.25	14.69
85	NYSE	RPM	Wed, Oct 7, 1998	15.69	15.75	15.25	15.31
84	NYSE	RPM	Tue, Oct 6, 1998	15.31	15.75	15.31	15.56
83	NYSE	RPM	Mon, Oct 5, 1998	15.75	15.75	15.00	15.06
82	NYSE	RPM	Fri, Oct 2, 1998	14.38	15.88	14.38	15.88
81	NYSE	RPM	Thu, Oct 1, 1998	14.50	14.50	13.88	14.13
80	NYSE	RPM	Wed, Sep 30, 1998	14.63	14.63	14.31	14.44
79	NYSE	RPM	Tue, Sep 29, 1998	14.06	14.50	14.06	14.50
78	NYSE	RPM	Mon, Sep 28, 1998	13.88	14.00	13.63	14.00
77	NYSE	RPM	Fri, Sep 25, 1998	13.94	14.00	13.50	13.88
76	NYSE	RPM	Thu, Sep 24, 1998	14.19	14.50	13.88	13.88
75	NYSE	RPM	Wed, Sep 23, 1998	14.00	14.19	13.81	14.06
74	NYSE	RPM	Tue, Sep 22, 1998	14.25	14.31	13.81	13.88
73	NYSE	RPM	Mon, Sep 21, 1998	14.38	14.50	13.75	14.13
72	NYSE	RPM	Fri, Sep 18, 1998	13.88	14.38	13.75	14.38
71	NYSE	RPM	Thu, Sep 17, 1998	14.25	14.25	13.88	14.00
70	NYSE	RPM	Wed, Sep 16, 1998	14.50	14.50	14.13	14.38
69	NYSE	RPM	Tue, Sep 15, 1998	14.88	14.88	14.38	14.50
68	NYSE	RPM	Mon, Sep 14, 1998	14.25	15.00	14.25	14.75
67	NYSE	RPM	Fri, Sep 11, 1998	14.25	14.75	14.13	14.13
66	NYSE	RPM	Thu, Sep 10, 1998	14.13	14.31	14.00	14.19
65	NYSE	RPM	Wed, Sep 9, 1998	14.50	15.00	14.38	14.44
64	NYSE	RPM	Tue, Sep 8, 1998	14.19	14.63	14.06	14.50
63	NYSE	RPM	Fri, Sep 4, 1998	13.44	13.88	13.38	13.88
62	NYSE	RPM	Thu, Sep 3, 1998	13.38	13.75	12.88	13.31
61	NYSE	RPM	Wed, Sep 2, 1998	13.25	13.69	13.25	13.38
60	NYSE	RPM	Tue, Sep 1, 1998	13.50	13.56	13.00	13.25
59	NYSE	RPM	Mon, Aug 31, 1998	13.31	13.50	12.75	13.06
58	NYSE	RPM	Fri, Aug 28, 1998	14.19	14.19	13.13	13.19
57	NYSE	RPM	Thu, Aug 27, 1998	14.63	14.63	14.13	14.25
56	NYSE	RPM	Wed, Aug 26, 1998	14.75	14.81	14.13	14.75
55	NYSE	RPM	Tue, Aug 25, 1998	14.81	15.06	14.69	14.75
54	NYSE	RPM	Mon, Aug 24, 1998	14.69	15.06	14.69	14.88
53	NYSE	RPM	Fri, Aug 21, 1998	15.25	15.31	14.38	14.50
52	NYSE	RPM	Thu, Aug 20, 1998	15.06	15.50	14.94	15.19
51	NYSE	RPM	Wed, Aug 19, 1998	15.56	15.56	15.13	15.31
50	NYSE	RPM	Tue, Aug 18, 1998	15.38	15.88	15.25	15.50
49	NYSE	RPM	Mon, Aug 17, 1998	14.88	15.25	14.81	15.13
48	NYSE	RPM	Fri, Aug 14, 1998	15.31	15.50	14.88	14.88
47	NYSE	RPM	Thu, Aug 13, 1998	15.38	15.63	15.19	15.31
46	NYSE	RPM	Wed, Aug 12, 1998	15.25	15.63	15.19	15.50
45	NYSE	RPM	Tue, Aug 11, 1998	15.63	15.63	15.00	15.13
44	NYSE	RPM	Mon, Aug 10, 1998	15.88	16.00	15.69	15.88
43	NYSE	RPM	Fri, Aug 7, 1998	15.88	16.19	15.88	16.00
42	NYSE	RPM	Thu, Aug 6, 1998	15.75	16.06	15.75	15.88
41	NYSE	RPM	Wed, Aug 5, 1998	15.81	15.81	15.75	15.81
40	NYSE	RPM	Tue, Aug 4, 1998	15.94	15.94	15.81	15.81
39	NYSE	RPM	Mon, Aug 3, 1998	15.94	15.94	15.88	15.88
38	NYSE	RPM	Fri, Jul 31, 1998	15.88	16.00	15.81	15.88
37	NYSE	RPM	Thu, Jul 30, 1998	15.88	15.94	15.69	15.88
36	NYSE	RPM	Wed, Jul 29, 1998	15.81	15.88	15.75	15.75
35	NYSE	RPM	Tue, Jul 28, 1998	15.88	15.88	15.75	15.75
34	NYSE	RPM	Mon, Jul 27, 1998	15.81	15.88	15.75	15.81
33	NYSE	RPM	Fri, Jul 24, 1998	15.88	15.88	15.75	15.75
32	NYSE	RPM	Thu, Jul 23, 1998	15.94	16.00	15.75	15.88
31	NYSE	RPM	Wed, Jul 22, 1998	16.00	16.06	15.88	15.88
30	NYSE	RPM	Tue, Jul 21, 1998	16.00	16.06	15.88	16.00
29	NYSE	RPM	Mon, Jul 20, 1998	15.88	16.13	15.88	16.00
28	NYSE	RPM	Fri, Jul 17, 1998	16.00	16.06	15.88	15.94
27	NYSE	RPM	Thu, Jul 16, 1998	16.19	16.19	16.00	16.06
26	NYSE	RPM	Wed, Jul 15, 1998	16.31	16.31	16.00	16.13
25	NYSE	RPM	Tue, Jul 14, 1998	16.19	16.38	16.06	16.38
24	NYSE	RPM	Mon, Jul 13, 1998	16.31	16.31	16.13	16.13
23	NYSE	RPM	Fri, Jul 10, 1998	16.56	16.56	16.06	16.31
22	NYSE	RPM	Thu, Jul 9, 1998	16.50	16.69	16.44	16.56
21	NYSE	RPM	Wed, Jul 8, 1998	17.56	17.56	16.38	16.50
20	NYSE	RPM	Tue, Jul 7, 1998	17.50	17.56	17.44	17.50
19	NYSE	RPM	Mon, Jul 6, 1998	17.56	17.56	17.44	17.50
18	NYSE	RPM	Thu, Jul 2, 1998	17.38	17.63	17.25	17.50
17	NYSE	RPM	Wed, Jul 1, 1998	17.00	17.25	17.00	17.25
16	NYSE	RPM	Tue, Jun 30, 1998	16.81	17.00	16.81	17.00
15	NYSE	RPM	Mon, Jun 29, 1998	16.75	16.94	16.69	16.94
14	NYSE	RPM	Fri, Jun 26, 1998	16.88	16.94	16.50	16.69
13	NYSE	RPM	Thu, Jun 25, 1998	16.88	17.00	16.88	16.94
12	NYSE	RPM	Wed, Jun 24, 1998	16.44	16.50	16.31	16.38
11	NYSE	RPM	Tue, Jun 23, 1998	16.13	16.44	16.13	16.44
10	NYSE	RPM	Mon, Jun 22, 1998	16.06	16.25	15.94	16.25
9	NYSE	RPM	Fri, Jun 19, 1998	15.88	16.00	15.75	16.00
8	NYSE	RPM	Thu, Jun 18, 1998	16.13	16.19	15.88	16.00
7	NYSE	RPM	Wed, Jun 17, 1998	16.44	16.44	15.88	16.06
6	NYSE	RPM	Tue, Jun 16, 1998	16.19	16.44	16.13	16.44
5	NYSE	RPM	Mon, Jun 15, 1998	16.13	16.31	16.00	16.00
4	NYSE	RPM	Fri, Jun 12, 1998	16.63	16.63	16.13	16.13
3	NYSE	RPM	Thu, Jun 11, 1998	17.06	17.06	16.56	16.63
2	NYSE	RPM	Wed, Jun 10, 1998	16.88	17.06	16.75	16.94
1	NYSE	RPM	Tue, Jun 9, 1998	16.25	16.81	16.25	16.75
#	Exchange	Symbol	Date	Open	High	Low	Close

RPM International Inc NYSE:RPM 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