Rayonier Inc NYSE:RYN Historical Prices

Below are the 7561 trading days of historical prices for RYN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7561	NYSE	RYN	Fri, Mar 1, 2024	34.24	34.72	33.98	34.50
7560	NYSE	RYN	Thu, Feb 29, 2024	33.98	34.62	33.71	34.43
7559	NYSE	RYN	Wed, Feb 28, 2024	33.45	34.44	33.45	33.64
7558	NYSE	RYN	Tue, Feb 27, 2024	33.65	33.78	33.25	33.70
7557	NYSE	RYN	Mon, Feb 26, 2024	33.23	33.52	32.86	33.37
7556	NYSE	RYN	Fri, Feb 23, 2024	33.22	33.69	33.05	33.43
7555	NYSE	RYN	Thu, Feb 22, 2024	33.38	33.48	33.00	33.22
7554	NYSE	RYN	Wed, Feb 21, 2024	33.62	33.77	33.08	33.26
7553	NYSE	RYN	Tue, Feb 20, 2024	33.20	33.76	33.20	33.53
7552	NYSE	RYN	Fri, Feb 16, 2024	33.08	33.78	32.97	33.51
7551	NYSE	RYN	Thu, Feb 15, 2024	33.50	33.60	33.31	33.55
7550	NYSE	RYN	Wed, Feb 14, 2024	32.81	33.15	32.57	33.11
7549	NYSE	RYN	Tue, Feb 13, 2024	32.30	32.85	31.87	32.66
7548	NYSE	RYN	Mon, Feb 12, 2024	33.01	33.27	32.76	33.06
7547	NYSE	RYN	Fri, Feb 9, 2024	32.73	32.98	32.59	32.95
7546	NYSE	RYN	Thu, Feb 8, 2024	32.74	33.13	32.74	32.87
7545	NYSE	RYN	Wed, Feb 7, 2024	33.32	33.32	32.64	32.89
7544	NYSE	RYN	Tue, Feb 6, 2024	32.77	33.26	32.59	33.14
7543	NYSE	RYN	Mon, Feb 5, 2024	32.11	32.98	31.93	32.66
7542	NYSE	RYN	Fri, Feb 2, 2024	31.84	32.54	31.72	32.53
7541	NYSE	RYN	Thu, Feb 1, 2024	30.71	32.50	30.53	32.37
7540	NYSE	RYN	Wed, Jan 31, 2024	30.91	31.10	30.25	30.30
7539	NYSE	RYN	Tue, Jan 30, 2024	30.75	31.00	30.62	30.86
7538	NYSE	RYN	Mon, Jan 29, 2024	30.81	31.07	30.72	30.96
7537	NYSE	RYN	Fri, Jan 26, 2024	30.95	31.11	30.79	30.89
7536	NYSE	RYN	Thu, Jan 25, 2024	31.38	31.47	30.90	30.94
7535	NYSE	RYN	Wed, Jan 24, 2024	31.53	31.53	30.86	30.93
7534	NYSE	RYN	Tue, Jan 23, 2024	31.83	31.83	31.06	31.19
7533	NYSE	RYN	Mon, Jan 22, 2024	31.62	31.81	31.43	31.59
7532	NYSE	RYN	Fri, Jan 19, 2024	31.27	31.49	30.96	31.46
7531	NYSE	RYN	Thu, Jan 18, 2024	31.08	31.37	30.85	31.25
7530	NYSE	RYN	Wed, Jan 17, 2024	31.31	31.48	30.86	31.05
7529	NYSE	RYN	Tue, Jan 16, 2024	31.68	32.05	31.66	31.72
7528	NYSE	RYN	Fri, Jan 12, 2024	32.62	32.81	31.90	32.07
7527	NYSE	RYN	Thu, Jan 11, 2024	32.21	32.28	31.84	32.17
7526	NYSE	RYN	Wed, Jan 10, 2024	32.14	32.37	32.00	32.15
7525	NYSE	RYN	Tue, Jan 9, 2024	32.18	32.44	32.07	32.08
7524	NYSE	RYN	Mon, Jan 8, 2024	32.59	32.97	32.48	32.58
7523	NYSE	RYN	Fri, Jan 5, 2024	32.32	32.89	32.22	32.69
7522	NYSE	RYN	Thu, Jan 4, 2024	33.06	33.20	32.62	32.64
7521	NYSE	RYN	Wed, Jan 3, 2024	33.38	33.75	33.02	33.14
7520	NYSE	RYN	Tue, Jan 2, 2024	33.15	34.05	32.96	34.02
7519	NYSE	RYN	Fri, Dec 29, 2023	33.48	33.71	33.27	33.41
7518	NYSE	RYN	Thu, Dec 28, 2023	33.22	33.69	33.15	33.68
7517	NYSE	RYN	Wed, Dec 27, 2023	33.42	33.57	33.19	33.20
7516	NYSE	RYN	Tue, Dec 26, 2023	33.06	33.30	32.88	33.28
7515	NYSE	RYN	Fri, Dec 22, 2023	32.93	33.18	32.62	32.96
7514	NYSE	RYN	Thu, Dec 21, 2023	32.80	32.80	32.25	32.75
7513	NYSE	RYN	Wed, Dec 20, 2023	33.25	33.34	32.46	32.54
7512	NYSE	RYN	Tue, Dec 19, 2023	33.29	33.73	33.27	33.30
7511	NYSE	RYN	Mon, Dec 18, 2023	33.41	33.41	32.92	32.97
7510	NYSE	RYN	Fri, Dec 15, 2023	33.88	34.21	33.10	33.24
7509	NYSE	RYN	Thu, Dec 14, 2023	33.01	34.10	32.70	34.09
7508	NYSE	RYN	Wed, Dec 13, 2023	31.85	33.15	31.85	32.51
7507	NYSE	RYN	Tue, Dec 12, 2023	32.07	32.08	31.60	31.78
7506	NYSE	RYN	Mon, Dec 11, 2023	31.31	32.12	31.30	32.12
7505	NYSE	RYN	Fri, Dec 8, 2023	30.87	31.51	30.78	31.42
7504	NYSE	RYN	Thu, Dec 7, 2023	30.66	30.96	30.36	30.87
7503	NYSE	RYN	Wed, Dec 6, 2023	31.16	31.22	30.51	30.58
7502	NYSE	RYN	Tue, Dec 5, 2023	31.16	31.35	30.77	30.89
7501	NYSE	RYN	Mon, Dec 4, 2023	31.31	31.56	31.09	31.37
7500	NYSE	RYN	Fri, Dec 1, 2023	30.73	31.48	30.68	31.44
7499	NYSE	RYN	Thu, Nov 30, 2023	30.93	31.13	30.55	30.68
7498	NYSE	RYN	Wed, Nov 29, 2023	30.98	31.05	30.66	30.91
7497	NYSE	RYN	Tue, Nov 28, 2023	30.84	30.87	30.53	30.75
7496	NYSE	RYN	Mon, Nov 27, 2023	30.85	31.04	30.68	30.90
7495	NYSE	RYN	Fri, Nov 24, 2023	31.07	31.22	30.87	31.03
7494	NYSE	RYN	Wed, Nov 22, 2023	31.09	31.30	30.97	31.09
7493	NYSE	RYN	Tue, Nov 21, 2023	30.48	30.85	30.14	30.78
7492	NYSE	RYN	Mon, Nov 20, 2023	30.97	31.34	30.60	30.64
7491	NYSE	RYN	Fri, Nov 17, 2023	31.00	31.02	30.80	30.88
7490	NYSE	RYN	Thu, Nov 16, 2023	30.38	30.83	30.14	30.80
7489	NYSE	RYN	Wed, Nov 15, 2023	29.97	30.56	29.97	30.42
7488	NYSE	RYN	Tue, Nov 14, 2023	29.17	30.16	28.94	30.01
7487	NYSE	RYN	Mon, Nov 13, 2023	28.26	28.51	28.20	28.30
7486	NYSE	RYN	Fri, Nov 10, 2023	28.47	28.63	28.07	28.52
7485	NYSE	RYN	Thu, Nov 9, 2023	28.80	28.80	28.10	28.23
7484	NYSE	RYN	Wed, Nov 8, 2023	29.16	29.26	28.48	28.53
7483	NYSE	RYN	Tue, Nov 7, 2023	29.85	29.92	29.12	29.17
7482	NYSE	RYN	Mon, Nov 6, 2023	29.67	30.09	29.44	29.95
7481	NYSE	RYN	Fri, Nov 3, 2023	28.88	29.98	28.75	29.80
7480	NYSE	RYN	Thu, Nov 2, 2023	27.72	29.84	27.25	28.57
7479	NYSE	RYN	Wed, Nov 1, 2023	25.28	25.28	24.84	25.16
7478	NYSE	RYN	Tue, Oct 31, 2023	25.53	25.57	25.07	25.24
7477	NYSE	RYN	Mon, Oct 30, 2023	25.36	25.47	24.95	25.37
7476	NYSE	RYN	Fri, Oct 27, 2023	25.49	25.49	24.88	25.16
7475	NYSE	RYN	Thu, Oct 26, 2023	25.20	25.64	25.20	25.39
7474	NYSE	RYN	Wed, Oct 25, 2023	25.09	25.22	24.85	25.15
7473	NYSE	RYN	Tue, Oct 24, 2023	25.21	25.36	24.85	25.31
7472	NYSE	RYN	Mon, Oct 23, 2023	25.33	25.59	25.10	25.16
7471	NYSE	RYN	Fri, Oct 20, 2023	25.83	25.94	25.50	25.50
7470	NYSE	RYN	Thu, Oct 19, 2023	26.09	26.47	25.71	25.80
7469	NYSE	RYN	Wed, Oct 18, 2023	26.76	26.79	26.26	26.30
7468	NYSE	RYN	Tue, Oct 17, 2023	27.00	27.41	26.93	26.96
7467	NYSE	RYN	Mon, Oct 16, 2023	26.99	27.36	26.79	27.19
7466	NYSE	RYN	Fri, Oct 13, 2023	27.00	27.00	26.49	26.73
7465	NYSE	RYN	Thu, Oct 12, 2023	27.67	27.67	26.98	26.99
7464	NYSE	RYN	Wed, Oct 11, 2023	27.70	28.03	27.57	27.72
7463	NYSE	RYN	Tue, Oct 10, 2023	27.44	27.81	27.44	27.53
7462	NYSE	RYN	Mon, Oct 9, 2023	27.28	27.45	27.21	27.36
7461	NYSE	RYN	Fri, Oct 6, 2023	27.29	27.65	27.04	27.46
7460	NYSE	RYN	Thu, Oct 5, 2023	27.51	27.72	27.35	27.52
7459	NYSE	RYN	Wed, Oct 4, 2023	27.34	27.54	27.12	27.51
7458	NYSE	RYN	Tue, Oct 3, 2023	27.43	27.63	27.05	27.27
7457	NYSE	RYN	Mon, Oct 2, 2023	28.39	28.39	27.41	27.63
7456	NYSE	RYN	Fri, Sep 29, 2023	28.58	28.76	28.35	28.46
7455	NYSE	RYN	Thu, Sep 28, 2023	27.92	28.42	27.85	28.24
7454	NYSE	RYN	Wed, Sep 27, 2023	28.30	28.33	27.73	28.04
7453	NYSE	RYN	Tue, Sep 26, 2023	28.16	28.22	27.99	28.19
7452	NYSE	RYN	Mon, Sep 25, 2023	28.37	28.63	28.33	28.40
7451	NYSE	RYN	Fri, Sep 22, 2023	28.94	29.09	28.56	28.56
7450	NYSE	RYN	Thu, Sep 21, 2023	29.06	29.22	28.77	28.91
7449	NYSE	RYN	Wed, Sep 20, 2023	29.83	29.87	29.15	29.20
7448	NYSE	RYN	Tue, Sep 19, 2023	30.23	30.33	29.56	29.58
7447	NYSE	RYN	Mon, Sep 18, 2023	30.31	30.48	29.97	30.25
7446	NYSE	RYN	Fri, Sep 15, 2023	30.27	30.49	30.00	30.26
7445	NYSE	RYN	Thu, Sep 14, 2023	30.03	30.46	29.83	30.43
7444	NYSE	RYN	Wed, Sep 13, 2023	30.14	30.23	29.90	29.72
7443	NYSE	RYN	Tue, Sep 12, 2023	30.05	30.26	29.92	30.06
7442	NYSE	RYN	Mon, Sep 11, 2023	29.69	30.07	29.57	30.07
7441	NYSE	RYN	Fri, Sep 8, 2023	29.51	29.81	29.28	29.60
7440	NYSE	RYN	Thu, Sep 7, 2023	29.59	29.76	29.36	29.51
7439	NYSE	RYN	Wed, Sep 6, 2023	29.06	29.69	29.02	29.65
7438	NYSE	RYN	Tue, Sep 5, 2023	29.75	29.97	28.89	29.00
7437	NYSE	RYN	Fri, Sep 1, 2023	30.06	30.43	30.00	30.11
7436	NYSE	RYN	Thu, Aug 31, 2023	29.99	30.06	29.70	29.90
7435	NYSE	RYN	Wed, Aug 30, 2023	30.05	30.08	29.74	29.89
7434	NYSE	RYN	Tue, Aug 29, 2023	30.00	30.10	29.78	29.99
7433	NYSE	RYN	Mon, Aug 28, 2023	30.05	30.79	30.05	30.19
7432	NYSE	RYN	Fri, Aug 25, 2023	30.19	30.19	29.88	30.00
7431	NYSE	RYN	Thu, Aug 24, 2023	30.70	30.95	29.97	30.01
7430	NYSE	RYN	Wed, Aug 23, 2023	30.29	30.78	30.29	30.75
7429	NYSE	RYN	Tue, Aug 22, 2023	30.33	30.34	30.03	30.10
7428	NYSE	RYN	Mon, Aug 21, 2023	30.08	30.28	29.90	30.13
7427	NYSE	RYN	Fri, Aug 18, 2023	30.06	30.51	30.00	30.17
7426	NYSE	RYN	Thu, Aug 17, 2023	30.61	30.73	30.25	30.34
7425	NYSE	RYN	Wed, Aug 16, 2023	30.61	30.94	30.58	30.60
7424	NYSE	RYN	Tue, Aug 15, 2023	31.01	31.14	30.63	30.70
7423	NYSE	RYN	Mon, Aug 14, 2023	31.46	31.64	31.21	31.30
7422	NYSE	RYN	Fri, Aug 11, 2023	31.57	31.94	31.41	31.59
7421	NYSE	RYN	Thu, Aug 10, 2023	32.04	32.08	31.40	31.64
7420	NYSE	RYN	Wed, Aug 9, 2023	31.85	32.27	30.94	31.96
7419	NYSE	RYN	Tue, Aug 8, 2023	31.44	31.94	31.43	31.90
7418	NYSE	RYN	Mon, Aug 7, 2023	32.23	32.61	31.71	31.79
7417	NYSE	RYN	Fri, Aug 4, 2023	32.61	32.79	31.97	32.12
7416	NYSE	RYN	Thu, Aug 3, 2023	32.07	32.76	31.14	32.52
7415	NYSE	RYN	Wed, Aug 2, 2023	32.58	32.77	32.19	32.22
7414	NYSE	RYN	Tue, Aug 1, 2023	32.87	33.16	32.73	32.94
7413	NYSE	RYN	Mon, Jul 31, 2023	32.68	33.32	32.68	33.12
7412	NYSE	RYN	Fri, Jul 28, 2023	32.75	32.90	32.37	32.68
7411	NYSE	RYN	Thu, Jul 27, 2023	33.09	33.15	32.49	32.53
7410	NYSE	RYN	Wed, Jul 26, 2023	32.81	33.05	32.52	32.94
7409	NYSE	RYN	Tue, Jul 25, 2023	32.63	32.97	32.59	32.83
7408	NYSE	RYN	Mon, Jul 24, 2023	32.43	32.76	32.35	32.66
7407	NYSE	RYN	Fri, Jul 21, 2023	32.40	32.67	32.13	32.47
7406	NYSE	RYN	Thu, Jul 20, 2023	32.42	32.63	32.09	32.32
7405	NYSE	RYN	Wed, Jul 19, 2023	32.37	32.40	31.85	32.24
7404	NYSE	RYN	Tue, Jul 18, 2023	31.55	32.26	31.44	32.23
7403	NYSE	RYN	Mon, Jul 17, 2023	31.57	31.79	31.40	31.63
7402	NYSE	RYN	Fri, Jul 14, 2023	31.58	31.91	31.46	31.79
7401	NYSE	RYN	Thu, Jul 13, 2023	31.75	31.93	31.63	31.75
7400	NYSE	RYN	Wed, Jul 12, 2023	31.93	31.98	31.57	31.65
7399	NYSE	RYN	Tue, Jul 11, 2023	30.83	31.55	30.83	31.52
7398	NYSE	RYN	Mon, Jul 10, 2023	31.05	31.37	30.75	30.77
7397	NYSE	RYN	Fri, Jul 7, 2023	30.60	31.12	30.44	31.02
7396	NYSE	RYN	Thu, Jul 6, 2023	30.23	30.93	30.01	30.81
7395	NYSE	RYN	Wed, Jul 5, 2023	31.18	31.28	30.62	30.63
7394	NYSE	RYN	Mon, Jul 3, 2023	31.36	31.61	31.23	31.33
7393	NYSE	RYN	Fri, Jun 30, 2023	31.38	31.45	30.93	31.40
7392	NYSE	RYN	Thu, Jun 29, 2023	30.72	31.19	30.37	31.12
7391	NYSE	RYN	Wed, Jun 28, 2023	29.75	30.84	29.58	30.82
7390	NYSE	RYN	Tue, Jun 27, 2023	28.91	29.65	28.88	29.62
7389	NYSE	RYN	Mon, Jun 26, 2023	28.45	28.95	28.41	28.90
7388	NYSE	RYN	Fri, Jun 23, 2023	28.86	29.11	28.35	28.42
7387	NYSE	RYN	Thu, Jun 22, 2023	29.31	29.35	28.96	29.12
7386	NYSE	RYN	Wed, Jun 21, 2023	29.99	30.06	29.41	29.42
7385	NYSE	RYN	Tue, Jun 20, 2023	30.57	30.57	29.88	30.22
7384	NYSE	RYN	Fri, Jun 16, 2023	30.93	31.06	30.25	30.78
7383	NYSE	RYN	Thu, Jun 15, 2023	30.21	30.91	30.02	30.83
7382	NYSE	RYN	Wed, Jun 14, 2023	30.57	30.97	30.46	30.36
7381	NYSE	RYN	Tue, Jun 13, 2023	30.41	30.91	30.41	30.64
7380	NYSE	RYN	Mon, Jun 12, 2023	30.20	30.68	29.95	30.48
7379	NYSE	RYN	Fri, Jun 9, 2023	30.41	30.45	29.96	30.05
7378	NYSE	RYN	Thu, Jun 8, 2023	30.45	30.58	30.00	30.29
7377	NYSE	RYN	Wed, Jun 7, 2023	30.27	30.64	30.19	30.44
7376	NYSE	RYN	Tue, Jun 6, 2023	29.85	30.26	29.84	30.11
7375	NYSE	RYN	Mon, Jun 5, 2023	29.78	30.04	29.58	29.98
7374	NYSE	RYN	Fri, Jun 2, 2023	30.12	30.35	29.96	29.98
7373	NYSE	RYN	Thu, Jun 1, 2023	29.47	29.77	29.08	29.73
7372	NYSE	RYN	Wed, May 31, 2023	29.44	29.52	29.10	29.32
7371	NYSE	RYN	Tue, May 30, 2023	29.35	29.52	29.10	29.44
7370	NYSE	RYN	Fri, May 26, 2023	29.00	29.22	28.66	29.21
7369	NYSE	RYN	Thu, May 25, 2023	28.94	29.11	28.59	29.00
7368	NYSE	RYN	Wed, May 24, 2023	29.38	29.50	28.87	29.01
7367	NYSE	RYN	Tue, May 23, 2023	29.74	29.90	29.44	29.55
7366	NYSE	RYN	Mon, May 22, 2023	29.95	30.04	29.51	29.90
7365	NYSE	RYN	Fri, May 19, 2023	29.82	30.12	29.75	29.97
7364	NYSE	RYN	Thu, May 18, 2023	29.34	29.58	29.19	29.55
7363	NYSE	RYN	Wed, May 17, 2023	29.28	29.57	28.97	29.46
7362	NYSE	RYN	Tue, May 16, 2023	29.62	29.88	29.14	29.21
7361	NYSE	RYN	Mon, May 15, 2023	29.80	29.94	29.50	29.91
7360	NYSE	RYN	Fri, May 12, 2023	30.09	30.16	29.31	29.68
7359	NYSE	RYN	Thu, May 11, 2023	30.09	30.15	29.88	30.01
7358	NYSE	RYN	Wed, May 10, 2023	30.54	30.67	30.11	30.41
7357	NYSE	RYN	Tue, May 9, 2023	29.79	30.30	29.59	30.22
7356	NYSE	RYN	Mon, May 8, 2023	29.83	30.19	29.79	29.97
7355	NYSE	RYN	Fri, May 5, 2023	30.12	30.59	29.81	29.95
7354	NYSE	RYN	Thu, May 4, 2023	29.35	30.00	27.81	29.91
7353	NYSE	RYN	Wed, May 3, 2023	30.95	31.59	30.91	30.93
7352	NYSE	RYN	Tue, May 2, 2023	31.07	31.20	30.45	30.79
7351	NYSE	RYN	Mon, May 1, 2023	31.39	31.66	31.28	31.31
7350	NYSE	RYN	Fri, Apr 28, 2023	31.14	31.50	31.07	31.36
7349	NYSE	RYN	Thu, Apr 27, 2023	30.92	31.31	30.81	31.13
7348	NYSE	RYN	Wed, Apr 26, 2023	31.42	31.54	30.69	30.82
7347	NYSE	RYN	Tue, Apr 25, 2023	31.75	31.83	31.52	31.52
7346	NYSE	RYN	Mon, Apr 24, 2023	32.16	32.16	31.45	31.84
7345	NYSE	RYN	Fri, Apr 21, 2023	32.53	32.54	31.88	32.23
7344	NYSE	RYN	Thu, Apr 20, 2023	32.93	33.09	32.32	32.42
7343	NYSE	RYN	Wed, Apr 19, 2023	32.43	33.03	32.22	33.00
7342	NYSE	RYN	Tue, Apr 18, 2023	32.68	32.87	32.48	32.62
7341	NYSE	RYN	Mon, Apr 17, 2023	32.42	32.72	32.18	32.66
7340	NYSE	RYN	Fri, Apr 14, 2023	33.25	33.35	32.17	32.30
7339	NYSE	RYN	Thu, Apr 13, 2023	32.86	33.25	32.77	33.19
7338	NYSE	RYN	Wed, Apr 12, 2023	33.64	33.64	32.81	32.86
7337	NYSE	RYN	Tue, Apr 11, 2023	33.01	33.56	32.95	33.27
7336	NYSE	RYN	Mon, Apr 10, 2023	32.73	33.33	32.73	33.06
7335	NYSE	RYN	Thu, Apr 6, 2023	33.33	33.33	32.86	32.96
7334	NYSE	RYN	Wed, Apr 5, 2023	32.98	33.33	32.82	33.24
7333	NYSE	RYN	Tue, Apr 4, 2023	33.12	33.13	32.73	32.96
7332	NYSE	RYN	Mon, Apr 3, 2023	33.16	33.44	32.84	33.15
7331	NYSE	RYN	Fri, Mar 31, 2023	32.93	33.27	32.85	33.26
7330	NYSE	RYN	Thu, Mar 30, 2023	32.97	33.07	32.65	32.68
7329	NYSE	RYN	Wed, Mar 29, 2023	32.52	32.74	32.28	32.64
7328	NYSE	RYN	Tue, Mar 28, 2023	32.12	32.35	32.00	32.18
7327	NYSE	RYN	Mon, Mar 27, 2023	32.29	32.59	31.95	32.28
7326	NYSE	RYN	Fri, Mar 24, 2023	31.13	32.09	30.80	32.07
7325	NYSE	RYN	Thu, Mar 23, 2023	31.88	32.20	31.23	31.33
7324	NYSE	RYN	Wed, Mar 22, 2023	32.33	32.88	31.81	31.84
7323	NYSE	RYN	Tue, Mar 21, 2023	32.89	32.95	32.05	32.49
7322	NYSE	RYN	Mon, Mar 20, 2023	31.99	32.61	31.99	32.60
7321	NYSE	RYN	Fri, Mar 17, 2023	32.50	32.56	31.69	31.74
7320	NYSE	RYN	Thu, Mar 16, 2023	32.11	32.65	31.92	32.58
7319	NYSE	RYN	Wed, Mar 15, 2023	32.33	32.85	32.27	32.32
7318	NYSE	RYN	Tue, Mar 14, 2023	33.22	33.63	32.35	32.90
7317	NYSE	RYN	Mon, Mar 13, 2023	32.10	32.75	32.01	32.62
7316	NYSE	RYN	Fri, Mar 10, 2023	32.68	32.75	31.74	32.35
7315	NYSE	RYN	Thu, Mar 9, 2023	33.32	33.83	32.78	32.87
7314	NYSE	RYN	Wed, Mar 8, 2023	32.42	33.28	32.33	33.22
7313	NYSE	RYN	Tue, Mar 7, 2023	33.01	33.01	32.39	32.43
7312	NYSE	RYN	Mon, Mar 6, 2023	33.81	33.81	32.95	33.02
7311	NYSE	RYN	Fri, Mar 3, 2023	33.99	34.05	33.76	33.84
7310	NYSE	RYN	Thu, Mar 2, 2023	33.70	33.86	33.25	33.83
7309	NYSE	RYN	Wed, Mar 1, 2023	33.49	33.90	33.34	33.89
7308	NYSE	RYN	Tue, Feb 28, 2023	33.75	33.99	33.57	33.58
7307	NYSE	RYN	Mon, Feb 27, 2023	34.49	34.55	33.62	33.75
7306	NYSE	RYN	Fri, Feb 24, 2023	33.88	34.02	33.61	33.98
7305	NYSE	RYN	Thu, Feb 23, 2023	34.35	34.55	33.97	34.32
7304	NYSE	RYN	Wed, Feb 22, 2023	33.95	34.31	33.77	34.06
7303	NYSE	RYN	Tue, Feb 21, 2023	34.20	34.53	33.50	33.69
7302	NYSE	RYN	Fri, Feb 17, 2023	34.64	34.64	34.09	34.59
7301	NYSE	RYN	Thu, Feb 16, 2023	34.24	35.03	34.14	34.53
7300	NYSE	RYN	Wed, Feb 15, 2023	34.59	34.83	34.51	34.75
7299	NYSE	RYN	Tue, Feb 14, 2023	35.40	35.51	34.83	34.84
7298	NYSE	RYN	Mon, Feb 13, 2023	35.65	35.71	35.13	35.61
7297	NYSE	RYN	Fri, Feb 10, 2023	34.72	35.47	34.66	35.47
7296	NYSE	RYN	Thu, Feb 9, 2023	36.01	36.18	34.70	34.77
7295	NYSE	RYN	Wed, Feb 8, 2023	35.14	36.00	35.14	35.58
7294	NYSE	RYN	Tue, Feb 7, 2023	34.95	35.41	34.51	35.38
7293	NYSE	RYN	Mon, Feb 6, 2023	35.55	35.69	34.88	34.98
7292	NYSE	RYN	Fri, Feb 3, 2023	36.99	36.99	35.80	36.00
7291	NYSE	RYN	Thu, Feb 2, 2023	37.27	37.79	36.75	37.27
7290	NYSE	RYN	Wed, Feb 1, 2023	36.15	37.16	35.93	36.90
7289	NYSE	RYN	Tue, Jan 31, 2023	35.48	36.41	35.48	36.39
7288	NYSE	RYN	Mon, Jan 30, 2023	35.65	35.70	35.27	35.40
7287	NYSE	RYN	Fri, Jan 27, 2023	35.38	36.12	35.38	35.81
7286	NYSE	RYN	Thu, Jan 26, 2023	35.12	35.60	35.02	35.57
7285	NYSE	RYN	Wed, Jan 25, 2023	34.42	35.01	34.19	34.96
7284	NYSE	RYN	Tue, Jan 24, 2023	34.87	35.20	34.55	34.59
7283	NYSE	RYN	Mon, Jan 23, 2023	34.96	35.26	34.74	35.13
7282	NYSE	RYN	Fri, Jan 20, 2023	33.95	34.95	33.85	34.85
7281	NYSE	RYN	Thu, Jan 19, 2023	33.91	34.17	33.73	34.00
7280	NYSE	RYN	Wed, Jan 18, 2023	34.35	34.72	33.90	34.03
7279	NYSE	RYN	Tue, Jan 17, 2023	35.07	35.14	34.38	34.41
7278	NYSE	RYN	Fri, Jan 13, 2023	35.13	35.27	34.87	34.96
7277	NYSE	RYN	Thu, Jan 12, 2023	35.15	35.38	34.66	35.29
7276	NYSE	RYN	Wed, Jan 11, 2023	33.87	35.06	33.87	34.99
7275	NYSE	RYN	Tue, Jan 10, 2023	33.90	33.92	33.10	33.87
7274	NYSE	RYN	Mon, Jan 9, 2023	34.63	34.71	34.06	34.07
7273	NYSE	RYN	Fri, Jan 6, 2023	33.51	34.52	33.46	34.46
7272	NYSE	RYN	Thu, Jan 5, 2023	33.51	33.51	33.05	33.21
7271	NYSE	RYN	Wed, Jan 4, 2023	33.45	33.95	33.28	33.74
7270	NYSE	RYN	Tue, Jan 3, 2023	33.25	33.35	32.60	33.19
7269	NYSE	RYN	Fri, Dec 30, 2022	33.17	33.32	32.64	32.96
7268	NYSE	RYN	Thu, Dec 29, 2022	32.60	33.48	32.42	33.42
7267	NYSE	RYN	Wed, Dec 28, 2022	33.81	33.87	32.35	32.48
7266	NYSE	RYN	Tue, Dec 27, 2022	33.60	33.93	33.48	33.82
7265	NYSE	RYN	Fri, Dec 23, 2022	33.53	33.97	33.30	33.70
7264	NYSE	RYN	Thu, Dec 22, 2022	33.52	33.61	32.76	33.46
7263	NYSE	RYN	Wed, Dec 21, 2022	33.59	34.07	33.47	33.72
7262	NYSE	RYN	Tue, Dec 20, 2022	33.08	33.84	32.93	33.48
7261	NYSE	RYN	Mon, Dec 19, 2022	33.48	33.88	33.07	33.31
7260	NYSE	RYN	Fri, Dec 16, 2022	33.46	33.80	32.99	33.56
7259	NYSE	RYN	Thu, Dec 15, 2022	34.71	34.71	33.73	33.93
7258	NYSE	RYN	Wed, Dec 14, 2022	35.48	35.89	35.17	35.15
7257	NYSE	RYN	Tue, Dec 13, 2022	36.18	36.32	35.23	35.39
7256	NYSE	RYN	Mon, Dec 12, 2022	34.84	35.09	34.48	35.04
7255	NYSE	RYN	Fri, Dec 9, 2022	34.87	35.18	34.63	34.65
7254	NYSE	RYN	Thu, Dec 8, 2022	34.62	35.17	34.62	34.99
7253	NYSE	RYN	Wed, Dec 7, 2022	34.14	35.13	34.14	34.63
7252	NYSE	RYN	Tue, Dec 6, 2022	35.03	35.13	33.98	34.14
7251	NYSE	RYN	Mon, Dec 5, 2022	35.45	35.45	34.85	35.19
7250	NYSE	RYN	Fri, Dec 2, 2022	35.30	35.95	35.14	35.71
7249	NYSE	RYN	Thu, Dec 1, 2022	36.07	36.29	35.68	35.84
7248	NYSE	RYN	Wed, Nov 30, 2022	35.34	35.90	34.50	35.88
7247	NYSE	RYN	Tue, Nov 29, 2022	34.77	35.46	34.77	35.41
7246	NYSE	RYN	Mon, Nov 28, 2022	35.78	35.99	34.79	34.86
7245	NYSE	RYN	Fri, Nov 25, 2022	36.10	36.25	35.96	36.17
7244	NYSE	RYN	Wed, Nov 23, 2022	36.03	36.28	35.67	35.75
7243	NYSE	RYN	Tue, Nov 22, 2022	36.00	36.20	35.76	36.08
7242	NYSE	RYN	Mon, Nov 21, 2022	35.47	35.81	35.33	35.70
7241	NYSE	RYN	Fri, Nov 18, 2022	35.66	35.68	35.25	35.51
7240	NYSE	RYN	Thu, Nov 17, 2022	34.72	35.26	34.48	35.21
7239	NYSE	RYN	Wed, Nov 16, 2022	35.42	35.67	35.00	35.27
7238	NYSE	RYN	Tue, Nov 15, 2022	35.94	36.17	35.38	35.70
7237	NYSE	RYN	Mon, Nov 14, 2022	35.63	35.93	35.28	35.42
7236	NYSE	RYN	Fri, Nov 11, 2022	35.88	36.10	35.54	35.65
7235	NYSE	RYN	Thu, Nov 10, 2022	34.94	36.48	34.94	35.73
7234	NYSE	RYN	Wed, Nov 9, 2022	34.11	34.61	33.73	33.78
7233	NYSE	RYN	Tue, Nov 8, 2022	34.11	34.70	33.92	34.34
7232	NYSE	RYN	Mon, Nov 7, 2022	32.97	34.19	32.88	34.12
7231	NYSE	RYN	Fri, Nov 4, 2022	32.07	32.93	31.72	32.88
7230	NYSE	RYN	Thu, Nov 3, 2022	32.26	32.56	31.25	31.61
7229	NYSE	RYN	Wed, Nov 2, 2022	33.13	33.54	31.92	31.94
7228	NYSE	RYN	Tue, Nov 1, 2022	34.13	34.40	33.30	33.36
7227	NYSE	RYN	Mon, Oct 31, 2022	33.78	33.88	33.17	33.70
7226	NYSE	RYN	Fri, Oct 28, 2022	33.78	34.21	33.48	34.11
7225	NYSE	RYN	Thu, Oct 27, 2022	33.88	34.10	33.62	33.67
7224	NYSE	RYN	Wed, Oct 26, 2022	33.77	34.03	33.47	33.65
7223	NYSE	RYN	Tue, Oct 25, 2022	32.71	33.85	32.63	33.67
7222	NYSE	RYN	Mon, Oct 24, 2022	33.16	33.46	32.69	32.78
7221	NYSE	RYN	Fri, Oct 21, 2022	31.99	32.93	31.71	32.84
7220	NYSE	RYN	Thu, Oct 20, 2022	32.40	32.94	31.79	31.97
7219	NYSE	RYN	Wed, Oct 19, 2022	32.72	32.89	32.08	32.37
7218	NYSE	RYN	Tue, Oct 18, 2022	33.23	33.78	32.59	32.95
7217	NYSE	RYN	Mon, Oct 17, 2022	32.78	33.24	32.25	32.59
7216	NYSE	RYN	Fri, Oct 14, 2022	33.84	33.84	32.27	32.33
7215	NYSE	RYN	Thu, Oct 13, 2022	31.92	33.55	31.90	33.53
7214	NYSE	RYN	Wed, Oct 12, 2022	32.44	32.68	32.03	32.50
7213	NYSE	RYN	Tue, Oct 11, 2022	31.76	32.63	31.64	32.35
7212	NYSE	RYN	Mon, Oct 10, 2022	31.76	31.96	31.60	31.74
7211	NYSE	RYN	Fri, Oct 7, 2022	31.46	31.78	31.31	31.48
7210	NYSE	RYN	Thu, Oct 6, 2022	31.89	32.13	31.38	31.62
7209	NYSE	RYN	Wed, Oct 5, 2022	31.43	32.30	31.43	32.03
7208	NYSE	RYN	Tue, Oct 4, 2022	31.20	31.91	31.20	31.81
7207	NYSE	RYN	Mon, Oct 3, 2022	30.52	31.23	30.25	30.82
7206	NYSE	RYN	Fri, Sep 30, 2022	29.94	30.70	29.85	29.97
7205	NYSE	RYN	Thu, Sep 29, 2022	30.28	30.34	29.51	29.78
7204	NYSE	RYN	Wed, Sep 28, 2022	30.79	31.02	30.22	30.67
7203	NYSE	RYN	Tue, Sep 27, 2022	30.79	31.07	30.32	30.51
7202	NYSE	RYN	Mon, Sep 26, 2022	31.11	31.11	30.00	30.49
7201	NYSE	RYN	Fri, Sep 23, 2022	31.44	31.58	30.82	31.47
7200	NYSE	RYN	Thu, Sep 22, 2022	31.75	32.00	31.30	31.73
7199	NYSE	RYN	Wed, Sep 21, 2022	32.35	32.61	31.74	31.74
7198	NYSE	RYN	Tue, Sep 20, 2022	33.21	33.21	31.74	32.07
7197	NYSE	RYN	Mon, Sep 19, 2022	32.50	33.59	32.46	33.55
7196	NYSE	RYN	Fri, Sep 16, 2022	32.85	32.85	32.39	32.77
7195	NYSE	RYN	Thu, Sep 15, 2022	34.36	34.54	33.03	33.06
7194	NYSE	RYN	Wed, Sep 14, 2022	34.55	34.78	33.74	34.29
7193	NYSE	RYN	Tue, Sep 13, 2022	35.48	35.63	34.73	34.83
7192	NYSE	RYN	Mon, Sep 12, 2022	35.95	36.84	35.95	36.22
7191	NYSE	RYN	Fri, Sep 9, 2022	35.04	35.95	34.70	35.86
7190	NYSE	RYN	Thu, Sep 8, 2022	34.96	35.20	34.26	34.99
7189	NYSE	RYN	Wed, Sep 7, 2022	35.02	35.39	34.91	35.19
7188	NYSE	RYN	Tue, Sep 6, 2022	35.26	35.51	34.80	35.13
7187	NYSE	RYN	Fri, Sep 2, 2022	35.86	36.02	35.03	35.12
7186	NYSE	RYN	Thu, Sep 1, 2022	35.41	35.60	35.16	35.58
7185	NYSE	RYN	Wed, Aug 31, 2022	35.82	36.25	35.36	35.52
7184	NYSE	RYN	Tue, Aug 30, 2022	36.29	36.29	35.65	35.79
7183	NYSE	RYN	Mon, Aug 29, 2022	36.30	36.68	36.20	36.28
7182	NYSE	RYN	Fri, Aug 26, 2022	37.80	37.81	36.57	36.67
7181	NYSE	RYN	Thu, Aug 25, 2022	37.24	37.94	37.02	37.92
7180	NYSE	RYN	Wed, Aug 24, 2022	36.78	37.15	36.70	37.08
7179	NYSE	RYN	Tue, Aug 23, 2022	36.59	36.86	36.35	36.70
7178	NYSE	RYN	Mon, Aug 22, 2022	37.06	37.11	36.52	36.57
7177	NYSE	RYN	Fri, Aug 19, 2022	37.96	37.96	37.53	37.72
7176	NYSE	RYN	Thu, Aug 18, 2022	37.80	38.23	37.72	38.04
7175	NYSE	RYN	Wed, Aug 17, 2022	37.70	37.97	37.39	37.78
7174	NYSE	RYN	Tue, Aug 16, 2022	37.89	38.24	37.70	37.87
7173	NYSE	RYN	Mon, Aug 15, 2022	37.77	37.97	37.40	37.96
7172	NYSE	RYN	Fri, Aug 12, 2022	37.80	37.97	37.25	37.77
7171	NYSE	RYN	Thu, Aug 11, 2022	37.22	37.71	36.88	37.40
7170	NYSE	RYN	Wed, Aug 10, 2022	36.30	36.97	36.30	36.95
7169	NYSE	RYN	Tue, Aug 9, 2022	36.16	36.43	35.76	35.93
7168	NYSE	RYN	Mon, Aug 8, 2022	36.65	36.97	36.22	36.27
7167	NYSE	RYN	Fri, Aug 5, 2022	35.71	36.49	35.71	36.47
7166	NYSE	RYN	Thu, Aug 4, 2022	37.55	37.64	35.26	36.20
7165	NYSE	RYN	Wed, Aug 3, 2022	37.75	38.02	37.25	37.76
7164	NYSE	RYN	Tue, Aug 2, 2022	38.04	38.31	37.77	37.77
7163	NYSE	RYN	Mon, Aug 1, 2022	37.51	38.47	37.41	38.27
7162	NYSE	RYN	Fri, Jul 29, 2022	37.53	38.11	37.38	37.75
7161	NYSE	RYN	Thu, Jul 28, 2022	36.88	37.53	36.88	37.46
7160	NYSE	RYN	Wed, Jul 27, 2022	36.39	36.74	36.18	36.67
7159	NYSE	RYN	Tue, Jul 26, 2022	36.60	36.71	36.05	36.39
7158	NYSE	RYN	Mon, Jul 25, 2022	36.52	36.84	36.18	36.62
7157	NYSE	RYN	Fri, Jul 22, 2022	36.77	37.00	36.23	36.56
7156	NYSE	RYN	Thu, Jul 21, 2022	36.42	37.14	36.14	37.12
7155	NYSE	RYN	Wed, Jul 20, 2022	35.43	36.25	35.01	36.20
7154	NYSE	RYN	Tue, Jul 19, 2022	34.78	35.71	34.51	35.43
7153	NYSE	RYN	Mon, Jul 18, 2022	34.70	35.08	34.24	34.41
7152	NYSE	RYN	Fri, Jul 15, 2022	34.58	34.86	34.07	34.45
7151	NYSE	RYN	Thu, Jul 14, 2022	35.12	35.33	34.27	34.38
7150	NYSE	RYN	Wed, Jul 13, 2022	35.60	36.29	35.43	35.85
7149	NYSE	RYN	Tue, Jul 12, 2022	36.44	36.72	35.75	35.79
7148	NYSE	RYN	Mon, Jul 11, 2022	37.42	37.62	36.62	36.68
7147	NYSE	RYN	Fri, Jul 8, 2022	37.18	37.78	37.08	37.51
7146	NYSE	RYN	Thu, Jul 7, 2022	37.71	37.98	37.31	37.35
7145	NYSE	RYN	Wed, Jul 6, 2022	37.79	37.98	36.96	37.39
7144	NYSE	RYN	Tue, Jul 5, 2022	37.32	37.68	36.94	37.68
7143	NYSE	RYN	Fri, Jul 1, 2022	37.19	37.87	37.19	37.80
7142	NYSE	RYN	Thu, Jun 30, 2022	36.90	37.96	36.68	37.38
7141	NYSE	RYN	Wed, Jun 29, 2022	37.24	37.42	36.90	37.21
7140	NYSE	RYN	Tue, Jun 28, 2022	38.23	38.58	37.20	37.23
7139	NYSE	RYN	Mon, Jun 27, 2022	38.43	38.58	37.84	37.92
7138	NYSE	RYN	Fri, Jun 24, 2022	37.33	38.62	37.13	38.41
7137	NYSE	RYN	Thu, Jun 23, 2022	36.79	37.19	36.53	37.05
7136	NYSE	RYN	Wed, Jun 22, 2022	36.35	37.22	36.35	36.66
7135	NYSE	RYN	Tue, Jun 21, 2022	36.34	37.43	36.34	36.90
7134	NYSE	RYN	Fri, Jun 17, 2022	36.28	37.01	35.82	36.15
7133	NYSE	RYN	Thu, Jun 16, 2022	36.69	36.84	36.08	36.22
7132	NYSE	RYN	Wed, Jun 15, 2022	37.13	37.97	36.70	37.45
7131	NYSE	RYN	Tue, Jun 14, 2022	36.90	37.55	36.78	37.07
7130	NYSE	RYN	Mon, Jun 13, 2022	37.64	38.21	36.78	36.97
7129	NYSE	RYN	Fri, Jun 10, 2022	39.35	39.60	38.84	38.86
7128	NYSE	RYN	Thu, Jun 9, 2022	40.26	40.44	39.70	39.75
7127	NYSE	RYN	Wed, Jun 8, 2022	41.25	41.44	40.34	40.40
7126	NYSE	RYN	Tue, Jun 7, 2022	41.13	41.43	40.45	41.36
7125	NYSE	RYN	Mon, Jun 6, 2022	41.42	41.87	41.18	41.35
7124	NYSE	RYN	Fri, Jun 3, 2022	41.40	41.70	40.87	40.95
7123	NYSE	RYN	Thu, Jun 2, 2022	41.34	42.05	41.03	41.62
7122	NYSE	RYN	Wed, Jun 1, 2022	41.11	41.42	40.13	41.31
7121	NYSE	RYN	Tue, May 31, 2022	41.65	41.79	40.89	41.22
7120	NYSE	RYN	Fri, May 27, 2022	40.80	41.81	40.64	41.80
7119	NYSE	RYN	Thu, May 26, 2022	40.56	40.98	40.35	40.73
7118	NYSE	RYN	Wed, May 25, 2022	39.64	40.55	39.62	40.27
7117	NYSE	RYN	Tue, May 24, 2022	39.19	39.84	38.64	39.77
7116	NYSE	RYN	Mon, May 23, 2022	38.89	39.58	38.60	39.30
7115	NYSE	RYN	Fri, May 20, 2022	38.77	38.90	38.09	38.60
7114	NYSE	RYN	Thu, May 19, 2022	37.73	38.78	37.73	38.23
7113	NYSE	RYN	Wed, May 18, 2022	38.52	38.57	37.61	37.89
7112	NYSE	RYN	Tue, May 17, 2022	37.89	38.72	37.46	38.72
7111	NYSE	RYN	Mon, May 16, 2022	37.73	37.88	37.02	37.46
7110	NYSE	RYN	Fri, May 13, 2022	36.67	37.76	36.35	37.66
7109	NYSE	RYN	Thu, May 12, 2022	36.71	36.97	35.67	36.24
7108	NYSE	RYN	Wed, May 11, 2022	37.07	37.72	36.70	36.76
7107	NYSE	RYN	Tue, May 10, 2022	37.97	38.12	36.63	37.08
7106	NYSE	RYN	Mon, May 9, 2022	38.50	39.08	37.63	37.77
7105	NYSE	RYN	Fri, May 6, 2022	39.34	39.42	38.40	39.00
7104	NYSE	RYN	Thu, May 5, 2022	43.00	43.34	39.37	39.74
7103	NYSE	RYN	Wed, May 4, 2022	42.42	42.91	41.76	42.60
7102	NYSE	RYN	Tue, May 3, 2022	41.51	42.62	41.19	42.49
7101	NYSE	RYN	Mon, May 2, 2022	43.21	43.39	40.95	41.57
7100	NYSE	RYN	Fri, Apr 29, 2022	44.22	44.49	43.08	43.20
7099	NYSE	RYN	Thu, Apr 28, 2022	44.08	44.77	43.45	44.51
7098	NYSE	RYN	Wed, Apr 27, 2022	43.75	44.42	43.59	43.61
7097	NYSE	RYN	Tue, Apr 26, 2022	44.09	44.33	43.60	43.67
7096	NYSE	RYN	Mon, Apr 25, 2022	43.90	44.31	43.20	44.25
7095	NYSE	RYN	Fri, Apr 22, 2022	44.77	45.04	44.08	44.11
7094	NYSE	RYN	Thu, Apr 21, 2022	45.56	45.87	44.74	44.87
7093	NYSE	RYN	Wed, Apr 20, 2022	45.27	45.75	45.21	45.44
7092	NYSE	RYN	Tue, Apr 19, 2022	44.05	45.09	44.05	45.01
7091	NYSE	RYN	Mon, Apr 18, 2022	44.40	44.87	43.83	44.05
7090	NYSE	RYN	Thu, Apr 14, 2022	43.60	44.66	43.51	44.59
7089	NYSE	RYN	Wed, Apr 13, 2022	43.48	44.18	43.15	43.77
7088	NYSE	RYN	Tue, Apr 12, 2022	43.60	43.89	43.38	43.68
7087	NYSE	RYN	Mon, Apr 11, 2022	43.17	43.70	43.07	43.37
7086	NYSE	RYN	Fri, Apr 8, 2022	42.45	43.57	42.19	43.21
7085	NYSE	RYN	Thu, Apr 7, 2022	42.12	42.48	41.68	42.36
7084	NYSE	RYN	Wed, Apr 6, 2022	41.58	42.31	41.34	41.92
7083	NYSE	RYN	Tue, Apr 5, 2022	41.90	42.39	41.37	41.57
7082	NYSE	RYN	Mon, Apr 4, 2022	41.94	42.21	41.64	42.16
7081	NYSE	RYN	Fri, Apr 1, 2022	41.33	41.90	41.25	41.82
7080	NYSE	RYN	Thu, Mar 31, 2022	41.89	42.34	41.11	41.12
7079	NYSE	RYN	Wed, Mar 30, 2022	41.99	41.99	41.22	41.69
7078	NYSE	RYN	Tue, Mar 29, 2022	41.49	42.11	41.30	42.04
7077	NYSE	RYN	Mon, Mar 28, 2022	41.31	41.47	41.06	41.24
7076	NYSE	RYN	Fri, Mar 25, 2022	41.06	41.24	40.66	41.24
7075	NYSE	RYN	Thu, Mar 24, 2022	41.04	41.40	40.66	40.95
7074	NYSE	RYN	Wed, Mar 23, 2022	40.89	41.39	40.50	41.00
7073	NYSE	RYN	Tue, Mar 22, 2022	41.70	41.89	40.74	41.00
7072	NYSE	RYN	Mon, Mar 21, 2022	41.03	41.88	41.03	41.40
7071	NYSE	RYN	Fri, Mar 18, 2022	41.53	41.78	40.85	41.08
7070	NYSE	RYN	Thu, Mar 17, 2022	40.73	41.80	40.73	41.73
7069	NYSE	RYN	Wed, Mar 16, 2022	41.67	41.91	40.06	41.07
7068	NYSE	RYN	Tue, Mar 15, 2022	42.61	42.69	41.58	41.34
7067	NYSE	RYN	Mon, Mar 14, 2022	42.55	42.96	42.19	42.27
7066	NYSE	RYN	Fri, Mar 11, 2022	42.74	43.45	42.36	42.58
7065	NYSE	RYN	Thu, Mar 10, 2022	40.93	42.54	40.93	42.44
7064	NYSE	RYN	Wed, Mar 9, 2022	41.27	41.56	40.87	41.34
7063	NYSE	RYN	Tue, Mar 8, 2022	41.66	42.02	40.54	40.77
7062	NYSE	RYN	Mon, Mar 7, 2022	40.76	42.23	40.73	41.48
7061	NYSE	RYN	Fri, Mar 4, 2022	39.42	40.43	39.32	40.40
7060	NYSE	RYN	Thu, Mar 3, 2022	39.78	39.97	39.30	39.77
7059	NYSE	RYN	Wed, Mar 2, 2022	39.55	39.89	39.44	39.64
7058	NYSE	RYN	Tue, Mar 1, 2022	39.68	40.30	38.92	39.26
7057	NYSE	RYN	Mon, Feb 28, 2022	38.91	39.94	38.88	39.70
7056	NYSE	RYN	Fri, Feb 25, 2022	37.78	39.43	37.42	39.38
7055	NYSE	RYN	Thu, Feb 24, 2022	36.28	37.75	36.28	37.60
7054	NYSE	RYN	Wed, Feb 23, 2022	38.64	38.87	36.99	37.00
7053	NYSE	RYN	Tue, Feb 22, 2022	38.40	38.53	37.91	38.22
7052	NYSE	RYN	Fri, Feb 18, 2022	38.79	39.27	38.41	38.54
7051	NYSE	RYN	Thu, Feb 17, 2022	38.26	38.80	38.02	38.60
7050	NYSE	RYN	Wed, Feb 16, 2022	38.14	38.61	37.69	38.47
7049	NYSE	RYN	Tue, Feb 15, 2022	37.54	38.14	37.54	37.87
7048	NYSE	RYN	Mon, Feb 14, 2022	37.44	37.87	36.98	37.18
7047	NYSE	RYN	Fri, Feb 11, 2022	37.62	38.18	37.16	37.47
7046	NYSE	RYN	Thu, Feb 10, 2022	38.29	38.98	37.51	37.77
7045	NYSE	RYN	Wed, Feb 9, 2022	38.90	38.98	38.58	38.75
7044	NYSE	RYN	Tue, Feb 8, 2022	37.73	38.84	37.58	38.38
7043	NYSE	RYN	Mon, Feb 7, 2022	37.68	38.01	37.20	37.61
7042	NYSE	RYN	Fri, Feb 4, 2022	36.91	37.62	36.45	37.23
7041	NYSE	RYN	Thu, Feb 3, 2022	35.94	37.55	35.60	37.14
7040	NYSE	RYN	Wed, Feb 2, 2022	36.30	36.80	35.96	36.39
7039	NYSE	RYN	Tue, Feb 1, 2022	36.56	36.58	35.59	36.19
7038	NYSE	RYN	Mon, Jan 31, 2022	36.06	36.57	35.95	36.54
7037	NYSE	RYN	Fri, Jan 28, 2022	35.30	36.28	34.80	36.27
7036	NYSE	RYN	Thu, Jan 27, 2022	35.61	36.14	35.03	35.28
7035	NYSE	RYN	Wed, Jan 26, 2022	36.34	36.46	35.13	35.50
7034	NYSE	RYN	Tue, Jan 25, 2022	36.32	36.42	35.13	35.93
7033	NYSE	RYN	Mon, Jan 24, 2022	35.73	36.72	35.35	36.63
7032	NYSE	RYN	Fri, Jan 21, 2022	36.59	36.78	36.01	36.18
7031	NYSE	RYN	Thu, Jan 20, 2022	37.62	37.70	36.47	36.50
7030	NYSE	RYN	Wed, Jan 19, 2022	38.29	38.54	37.42	37.54
7029	NYSE	RYN	Tue, Jan 18, 2022	38.82	39.09	37.89	38.04
7028	NYSE	RYN	Fri, Jan 14, 2022	40.37	40.37	39.12	39.30
7027	NYSE	RYN	Thu, Jan 13, 2022	40.28	40.78	40.16	40.57
7026	NYSE	RYN	Wed, Jan 12, 2022	39.97	40.53	39.96	40.08
7025	NYSE	RYN	Tue, Jan 11, 2022	38.96	40.00	38.58	39.96
7024	NYSE	RYN	Mon, Jan 10, 2022	38.93	38.98	38.30	38.92
7023	NYSE	RYN	Fri, Jan 7, 2022	38.88	39.17	38.32	38.88
7022	NYSE	RYN	Thu, Jan 6, 2022	39.36	39.64	38.95	39.04
7021	NYSE	RYN	Wed, Jan 5, 2022	40.16	40.54	39.15	39.36
7020	NYSE	RYN	Tue, Jan 4, 2022	39.92	40.71	39.92	40.25
7019	NYSE	RYN	Mon, Jan 3, 2022	40.39	40.98	39.56	39.85
7018	NYSE	RYN	Fri, Dec 31, 2021	40.35	40.60	40.24	40.36
7017	NYSE	RYN	Thu, Dec 30, 2021	40.46	40.76	40.35	40.39
7016	NYSE	RYN	Wed, Dec 29, 2021	39.91	40.43	39.75	40.34
7015	NYSE	RYN	Tue, Dec 28, 2021	39.56	39.88	39.54	39.81
7014	NYSE	RYN	Mon, Dec 27, 2021	38.75	39.41	38.55	39.40
7013	NYSE	RYN	Thu, Dec 23, 2021	39.16	39.52	38.31	38.73
7012	NYSE	RYN	Wed, Dec 22, 2021	38.68	39.23	38.68	39.03
7011	NYSE	RYN	Tue, Dec 21, 2021	38.51	39.07	38.41	38.59
7010	NYSE	RYN	Mon, Dec 20, 2021	38.82	39.24	37.58	38.22
7009	NYSE	RYN	Fri, Dec 17, 2021	39.09	39.94	39.05	39.21
7008	NYSE	RYN	Thu, Dec 16, 2021	39.02	39.47	38.87	39.17
7007	NYSE	RYN	Wed, Dec 15, 2021	38.53	39.18	38.35	38.88
7006	NYSE	RYN	Tue, Dec 14, 2021	39.60	39.81	38.63	38.81
7005	NYSE	RYN	Mon, Dec 13, 2021	39.00	40.24	39.00	39.85
7004	NYSE	RYN	Fri, Dec 10, 2021	38.84	39.14	38.61	39.04
7003	NYSE	RYN	Thu, Dec 9, 2021	38.89	39.21	38.53	38.78
7002	NYSE	RYN	Wed, Dec 8, 2021	39.09	39.35	38.97	39.20
7001	NYSE	RYN	Tue, Dec 7, 2021	38.90	39.43	38.80	39.16
7000	NYSE	RYN	Mon, Dec 6, 2021	38.22	38.77	37.91	38.60
6999	NYSE	RYN	Fri, Dec 3, 2021	37.96	38.32	37.25	37.81
6998	NYSE	RYN	Thu, Dec 2, 2021	37.15	38.11	37.03	37.58
6997	NYSE	RYN	Wed, Dec 1, 2021	38.26	38.63	36.86	36.90
6996	NYSE	RYN	Tue, Nov 30, 2021	38.14	38.56	37.69	37.77
6995	NYSE	RYN	Mon, Nov 29, 2021	38.84	39.08	38.38	38.50
6994	NYSE	RYN	Fri, Nov 26, 2021	38.58	38.91	37.81	38.45
6993	NYSE	RYN	Wed, Nov 24, 2021	39.10	39.50	38.79	39.41
6992	NYSE	RYN	Tue, Nov 23, 2021	39.46	39.99	39.26	39.27
6991	NYSE	RYN	Mon, Nov 22, 2021	40.16	40.78	39.85	39.87
6990	NYSE	RYN	Fri, Nov 19, 2021	40.64	40.95	39.97	39.99
6989	NYSE	RYN	Thu, Nov 18, 2021	40.90	41.09	40.17	40.61
6988	NYSE	RYN	Wed, Nov 17, 2021	40.08	40.94	39.79	40.80
6987	NYSE	RYN	Tue, Nov 16, 2021	39.27	40.22	39.09	40.14
6986	NYSE	RYN	Mon, Nov 15, 2021	38.50	39.22	38.40	39.14
6985	NYSE	RYN	Fri, Nov 12, 2021	38.37	38.53	38.05	38.23
6984	NYSE	RYN	Thu, Nov 11, 2021	38.50	38.50	37.98	38.14
6983	NYSE	RYN	Wed, Nov 10, 2021	39.00	39.25	38.27	38.42
6982	NYSE	RYN	Tue, Nov 9, 2021	39.75	39.78	39.04	39.20
6981	NYSE	RYN	Mon, Nov 8, 2021	39.08	39.68	38.94	39.49
6980	NYSE	RYN	Fri, Nov 5, 2021	39.72	40.34	38.81	38.93
6979	NYSE	RYN	Thu, Nov 4, 2021	39.75	40.77	38.89	39.30
6978	NYSE	RYN	Wed, Nov 3, 2021	37.52	39.61	37.52	39.40
6977	NYSE	RYN	Tue, Nov 2, 2021	38.01	38.01	37.45	37.67
6976	NYSE	RYN	Mon, Nov 1, 2021	37.33	38.40	37.33	37.99
6975	NYSE	RYN	Fri, Oct 29, 2021	37.79	37.97	37.20	37.33
6974	NYSE	RYN	Thu, Oct 28, 2021	37.46	37.88	37.39	37.86
6973	NYSE	RYN	Wed, Oct 27, 2021	38.31	38.35	37.39	37.44
6972	NYSE	RYN	Tue, Oct 26, 2021	39.06	39.48	38.21	38.27
6971	NYSE	RYN	Mon, Oct 25, 2021	38.41	39.22	38.19	38.89
6970	NYSE	RYN	Fri, Oct 22, 2021	37.11	38.49	37.11	38.36
6969	NYSE	RYN	Thu, Oct 21, 2021	37.13	37.13	36.76	37.11
6968	NYSE	RYN	Wed, Oct 20, 2021	36.50	37.10	36.48	36.97
6967	NYSE	RYN	Tue, Oct 19, 2021	37.20	37.76	36.63	36.63
6966	NYSE	RYN	Mon, Oct 18, 2021	37.12	37.41	36.92	37.06
6965	NYSE	RYN	Fri, Oct 15, 2021	37.93	37.96	37.11	37.17
6964	NYSE	RYN	Thu, Oct 14, 2021	37.34	37.69	37.08	37.66
6963	NYSE	RYN	Wed, Oct 13, 2021	36.63	37.23	36.55	37.12
6962	NYSE	RYN	Tue, Oct 12, 2021	36.89	37.40	36.67	36.80
6961	NYSE	RYN	Mon, Oct 11, 2021	36.29	36.86	36.13	36.80
6960	NYSE	RYN	Fri, Oct 8, 2021	36.06	36.33	35.84	36.13
6959	NYSE	RYN	Thu, Oct 7, 2021	35.43	36.08	35.43	35.97
6958	NYSE	RYN	Wed, Oct 6, 2021	34.79	35.54	34.27	35.27
6957	NYSE	RYN	Tue, Oct 5, 2021	35.34	35.64	34.71	35.06
6956	NYSE	RYN	Mon, Oct 4, 2021	35.33	35.75	35.15	35.24
6955	NYSE	RYN	Fri, Oct 1, 2021	35.79	35.79	35.01	35.34
6954	NYSE	RYN	Thu, Sep 30, 2021	36.56	36.57	35.63	35.68
6953	NYSE	RYN	Wed, Sep 29, 2021	36.11	36.52	35.71	36.29
6952	NYSE	RYN	Tue, Sep 28, 2021	36.25	36.26	35.60	35.88
6951	NYSE	RYN	Mon, Sep 27, 2021	36.88	37.40	36.54	36.57
6950	NYSE	RYN	Fri, Sep 24, 2021	37.01	37.22	36.65	36.90
6949	NYSE	RYN	Thu, Sep 23, 2021	37.28	37.62	37.13	37.22
6948	NYSE	RYN	Wed, Sep 22, 2021	36.83	37.21	36.60	36.94
6947	NYSE	RYN	Tue, Sep 21, 2021	36.95	37.34	36.51	36.58
6946	NYSE	RYN	Mon, Sep 20, 2021	36.71	36.91	36.28	36.79
6945	NYSE	RYN	Fri, Sep 17, 2021	37.17	37.79	37.17	37.31
6944	NYSE	RYN	Thu, Sep 16, 2021	36.78	37.20	36.63	37.05
6943	NYSE	RYN	Wed, Sep 15, 2021	36.22	36.98	36.09	36.92
6942	NYSE	RYN	Tue, Sep 14, 2021	36.95	36.95	36.14	36.23
6941	NYSE	RYN	Mon, Sep 13, 2021	36.80	37.09	36.68	36.74
6940	NYSE	RYN	Fri, Sep 10, 2021	36.96	37.04	36.56	36.57
6939	NYSE	RYN	Thu, Sep 9, 2021	37.10	37.29	36.71	36.76
6938	NYSE	RYN	Wed, Sep 8, 2021	37.50	37.70	37.02	37.22
6937	NYSE	RYN	Tue, Sep 7, 2021	38.20	38.26	37.51	37.68
6936	NYSE	RYN	Fri, Sep 3, 2021	38.11	38.41	37.78	38.31
6935	NYSE	RYN	Thu, Sep 2, 2021	37.75	38.22	37.28	38.14
6934	NYSE	RYN	Wed, Sep 1, 2021	36.98	37.60	36.77	37.55
6933	NYSE	RYN	Tue, Aug 31, 2021	36.70	36.91	36.41	36.78
6932	NYSE	RYN	Mon, Aug 30, 2021	36.20	36.78	36.12	36.74
6931	NYSE	RYN	Fri, Aug 27, 2021	35.20	36.41	35.13	36.15
6930	NYSE	RYN	Thu, Aug 26, 2021	35.69	35.88	35.18	35.20
6929	NYSE	RYN	Wed, Aug 25, 2021	36.35	36.39	35.69	35.69
6928	NYSE	RYN	Tue, Aug 24, 2021	36.62	36.78	36.17	36.32
6927	NYSE	RYN	Mon, Aug 23, 2021	37.00	37.12	36.46	36.59
6926	NYSE	RYN	Fri, Aug 20, 2021	36.34	36.84	36.08	36.74
6925	NYSE	RYN	Thu, Aug 19, 2021	36.15	36.68	36.03	36.40
6924	NYSE	RYN	Wed, Aug 18, 2021	36.86	37.21	36.50	36.56
6923	NYSE	RYN	Tue, Aug 17, 2021	36.59	36.87	36.45	36.85
6922	NYSE	RYN	Mon, Aug 16, 2021	36.83	37.25	36.53	36.95
6921	NYSE	RYN	Fri, Aug 13, 2021	36.81	36.91	36.51	36.80
6920	NYSE	RYN	Thu, Aug 12, 2021	37.64	37.64	36.74	36.93
6919	NYSE	RYN	Wed, Aug 11, 2021	37.25	37.76	36.99	37.47
6918	NYSE	RYN	Tue, Aug 10, 2021	37.26	37.49	36.96	37.05
6917	NYSE	RYN	Mon, Aug 9, 2021	36.89	37.14	36.56	37.04
6916	NYSE	RYN	Fri, Aug 6, 2021	37.23	37.40	36.71	36.94
6915	NYSE	RYN	Thu, Aug 5, 2021	36.49	37.64	36.25	37.01
6914	NYSE	RYN	Wed, Aug 4, 2021	36.55	36.75	35.51	35.60
6913	NYSE	RYN	Tue, Aug 3, 2021	37.34	37.34	36.85	36.92
6912	NYSE	RYN	Mon, Aug 2, 2021	37.98	38.36	37.26	37.34
6911	NYSE	RYN	Fri, Jul 30, 2021	37.82	38.09	37.50	37.71
6910	NYSE	RYN	Thu, Jul 29, 2021	37.46	37.92	37.46	37.80
6909	NYSE	RYN	Wed, Jul 28, 2021	37.76	37.95	37.28	37.31
6908	NYSE	RYN	Tue, Jul 27, 2021	37.24	37.69	36.94	37.63
6907	NYSE	RYN	Mon, Jul 26, 2021	36.98	37.35	36.93	37.20
6906	NYSE	RYN	Fri, Jul 23, 2021	36.45	37.04	36.26	37.03
6905	NYSE	RYN	Thu, Jul 22, 2021	36.40	36.40	35.98	36.28
6904	NYSE	RYN	Wed, Jul 21, 2021	36.35	37.20	36.35	36.59
6903	NYSE	RYN	Tue, Jul 20, 2021	36.09	36.87	35.75	36.38
6902	NYSE	RYN	Mon, Jul 19, 2021	37.18	37.22	35.69	36.04
6901	NYSE	RYN	Fri, Jul 16, 2021	37.86	37.86	37.32	37.55
6900	NYSE	RYN	Thu, Jul 15, 2021	37.46	37.94	37.14	37.79
6899	NYSE	RYN	Wed, Jul 14, 2021	37.46	37.88	37.13	37.69
6898	NYSE	RYN	Tue, Jul 13, 2021	37.81	38.33	37.34	37.45
6897	NYSE	RYN	Mon, Jul 12, 2021	38.17	38.36	37.73	37.99
6896	NYSE	RYN	Fri, Jul 9, 2021	37.64	38.30	36.97	38.17
6895	NYSE	RYN	Thu, Jul 8, 2021	37.65	38.37	37.29	37.42
6894	NYSE	RYN	Wed, Jul 7, 2021	36.51	38.04	36.31	37.90
6893	NYSE	RYN	Tue, Jul 6, 2021	36.72	36.90	35.89	36.68
6892	NYSE	RYN	Fri, Jul 2, 2021	36.08	36.65	35.93	36.65
6891	NYSE	RYN	Thu, Jul 1, 2021	36.06	36.24	35.56	35.88
6890	NYSE	RYN	Wed, Jun 30, 2021	35.54	36.11	35.54	35.93
6889	NYSE	RYN	Tue, Jun 29, 2021	35.75	36.32	35.47	35.69
6888	NYSE	RYN	Mon, Jun 28, 2021	35.85	35.90	35.29	35.68
6887	NYSE	RYN	Fri, Jun 25, 2021	35.31	35.91	35.30	35.81
6886	NYSE	RYN	Thu, Jun 24, 2021	34.82	35.27	34.52	35.24
6885	NYSE	RYN	Wed, Jun 23, 2021	34.33	34.69	34.14	34.52
6884	NYSE	RYN	Tue, Jun 22, 2021	34.41	34.47	34.00	34.29
6883	NYSE	RYN	Mon, Jun 21, 2021	34.37	34.60	34.15	34.40
6882	NYSE	RYN	Fri, Jun 18, 2021	33.97	34.31	33.80	34.08
6881	NYSE	RYN	Thu, Jun 17, 2021	34.37	34.51	33.58	34.12
6880	NYSE	RYN	Wed, Jun 16, 2021	34.65	34.82	34.29	34.46
6879	NYSE	RYN	Tue, Jun 15, 2021	35.33	35.33	34.23	34.64
6878	NYSE	RYN	Mon, Jun 14, 2021	36.23	36.23	35.20	35.22
6877	NYSE	RYN	Fri, Jun 11, 2021	36.14	36.41	36.00	36.30
6876	NYSE	RYN	Thu, Jun 10, 2021	36.40	36.40	35.97	36.19
6875	NYSE	RYN	Wed, Jun 9, 2021	36.48	36.59	36.07	36.27
6874	NYSE	RYN	Tue, Jun 8, 2021	36.21	36.55	35.90	36.42
6873	NYSE	RYN	Mon, Jun 7, 2021	36.71	36.75	36.21	36.24
6872	NYSE	RYN	Fri, Jun 4, 2021	37.23	37.23	36.35	36.64
6871	NYSE	RYN	Thu, Jun 3, 2021	37.73	38.05	36.82	37.05
6870	NYSE	RYN	Wed, Jun 2, 2021	38.50	38.50	37.02	37.95
6869	NYSE	RYN	Tue, Jun 1, 2021	38.31	38.57	38.15	38.56
6868	NYSE	RYN	Fri, May 28, 2021	38.48	38.48	37.83	38.19
6867	NYSE	RYN	Thu, May 27, 2021	38.35	38.54	38.11	38.23
6866	NYSE	RYN	Wed, May 26, 2021	37.74	38.21	37.55	38.06
6865	NYSE	RYN	Tue, May 25, 2021	37.68	37.91	37.33	37.53
6864	NYSE	RYN	Mon, May 24, 2021	37.93	38.04	37.49	37.62
6863	NYSE	RYN	Fri, May 21, 2021	37.56	37.65	37.03	37.61
6862	NYSE	RYN	Thu, May 20, 2021	37.65	37.65	37.17	37.51
6861	NYSE	RYN	Wed, May 19, 2021	37.25	37.56	36.44	37.55
6860	NYSE	RYN	Tue, May 18, 2021	37.98	38.15	37.67	37.88
6859	NYSE	RYN	Mon, May 17, 2021	37.98	38.08	37.57	37.89
6858	NYSE	RYN	Fri, May 14, 2021	37.73	38.46	37.72	38.06
6857	NYSE	RYN	Thu, May 13, 2021	36.60	37.72	36.58	37.59
6856	NYSE	RYN	Wed, May 12, 2021	37.59	37.94	36.37	36.48
6855	NYSE	RYN	Tue, May 11, 2021	38.11	38.28	37.35	37.78
6854	NYSE	RYN	Mon, May 10, 2021	37.63	38.98	37.55	38.36
6853	NYSE	RYN	Fri, May 7, 2021	37.16	37.49	36.77	37.42
6852	NYSE	RYN	Thu, May 6, 2021	36.74	37.48	36.54	37.05
6851	NYSE	RYN	Wed, May 5, 2021	36.39	37.19	35.65	36.74
6850	NYSE	RYN	Tue, May 4, 2021	36.40	36.92	36.30	36.37
6849	NYSE	RYN	Mon, May 3, 2021	36.52	36.89	36.11	36.40
6848	NYSE	RYN	Fri, Apr 30, 2021	36.25	36.47	35.94	36.28
6847	NYSE	RYN	Thu, Apr 29, 2021	36.72	37.03	36.22	36.42
6846	NYSE	RYN	Wed, Apr 28, 2021	36.18	36.57	35.93	36.42
6845	NYSE	RYN	Tue, Apr 27, 2021	36.37	36.76	35.94	35.96
6844	NYSE	RYN	Mon, Apr 26, 2021	36.21	36.39	35.80	36.13
6843	NYSE	RYN	Fri, Apr 23, 2021	35.78	35.99	35.53	35.85
6842	NYSE	RYN	Thu, Apr 22, 2021	36.11	36.30	35.38	35.64
6841	NYSE	RYN	Wed, Apr 21, 2021	37.38	37.58	35.85	36.03
6840	NYSE	RYN	Tue, Apr 20, 2021	36.77	37.48	36.77	37.35
6839	NYSE	RYN	Mon, Apr 19, 2021	36.79	37.31	36.60	36.85
6838	NYSE	RYN	Fri, Apr 16, 2021	35.66	37.24	35.46	36.66
6837	NYSE	RYN	Thu, Apr 15, 2021	35.30	35.45	34.82	35.44
6836	NYSE	RYN	Wed, Apr 14, 2021	35.21	35.65	34.76	35.10
6835	NYSE	RYN	Tue, Apr 13, 2021	34.92	35.39	34.75	35.34
6834	NYSE	RYN	Mon, Apr 12, 2021	34.76	34.99	34.57	34.96
6833	NYSE	RYN	Fri, Apr 9, 2021	34.40	34.72	34.17	34.68
6832	NYSE	RYN	Thu, Apr 8, 2021	33.34	34.37	33.34	34.30
6831	NYSE	RYN	Wed, Apr 7, 2021	33.87	33.95	33.01	33.33
6830	NYSE	RYN	Tue, Apr 6, 2021	33.53	34.00	33.53	33.77
6829	NYSE	RYN	Mon, Apr 5, 2021	33.78	33.79	33.19	33.64
6828	NYSE	RYN	Thu, Apr 1, 2021	32.42	33.60	32.30	33.59
6827	NYSE	RYN	Wed, Mar 31, 2021	32.37	32.82	32.16	32.25
6826	NYSE	RYN	Tue, Mar 30, 2021	32.14	32.53	32.09	32.40
6825	NYSE	RYN	Mon, Mar 29, 2021	32.13	32.79	31.83	32.11
6824	NYSE	RYN	Fri, Mar 26, 2021	31.73	32.26	31.32	32.21
6823	NYSE	RYN	Thu, Mar 25, 2021	30.89	31.81	30.85	31.51
6822	NYSE	RYN	Wed, Mar 24, 2021	31.31	31.86	31.04	31.04
6821	NYSE	RYN	Tue, Mar 23, 2021	31.36	31.66	30.99	31.20
6820	NYSE	RYN	Mon, Mar 22, 2021	31.04	31.62	30.82	31.43
6819	NYSE	RYN	Fri, Mar 19, 2021	32.20	32.77	31.01	31.03
6818	NYSE	RYN	Thu, Mar 18, 2021	33.41	33.44	32.06	32.20
6817	NYSE	RYN	Wed, Mar 17, 2021	33.62	33.92	33.31	33.60
6816	NYSE	RYN	Tue, Mar 16, 2021	33.44	33.80	33.44	33.65
6815	NYSE	RYN	Mon, Mar 15, 2021	33.62	33.98	33.38	33.46
6814	NYSE	RYN	Fri, Mar 12, 2021	33.47	33.64	33.30	33.56
6813	NYSE	RYN	Thu, Mar 11, 2021	33.79	34.31	33.56	33.61
6812	NYSE	RYN	Wed, Mar 10, 2021	32.80	33.64	32.73	33.56
6811	NYSE	RYN	Tue, Mar 9, 2021	33.20	33.61	32.67	32.72
6810	NYSE	RYN	Mon, Mar 8, 2021	33.04	33.84	32.89	33.08
6809	NYSE	RYN	Fri, Mar 5, 2021	32.56	33.31	31.92	32.97
6808	NYSE	RYN	Thu, Mar 4, 2021	32.78	33.12	31.95	32.32
6807	NYSE	RYN	Wed, Mar 3, 2021	32.74	33.20	32.61	32.74
6806	NYSE	RYN	Tue, Mar 2, 2021	33.42	33.72	32.57	32.74
6805	NYSE	RYN	Mon, Mar 1, 2021	33.23	33.82	33.21	33.24
6804	NYSE	RYN	Fri, Feb 26, 2021	33.08	33.31	32.35	32.64
6803	NYSE	RYN	Thu, Feb 25, 2021	34.68	34.74	33.17	33.21
6802	NYSE	RYN	Wed, Feb 24, 2021	35.18	35.48	34.51	34.63
6801	NYSE	RYN	Tue, Feb 23, 2021	35.12	35.34	34.68	34.97
6800	NYSE	RYN	Mon, Feb 22, 2021	34.60	35.67	34.46	35.34
6799	NYSE	RYN	Fri, Feb 19, 2021	34.18	34.94	33.98	34.73
6798	NYSE	RYN	Thu, Feb 18, 2021	34.21	34.40	33.74	34.01
6797	NYSE	RYN	Wed, Feb 17, 2021	34.91	34.99	34.10	34.32
6796	NYSE	RYN	Tue, Feb 16, 2021	35.39	35.75	35.06	35.09
6795	NYSE	RYN	Fri, Feb 12, 2021	34.49	35.46	34.30	35.30
6794	NYSE	RYN	Thu, Feb 11, 2021	34.31	34.60	33.85	34.52
6793	NYSE	RYN	Wed, Feb 10, 2021	34.15	34.40	33.88	34.21
6792	NYSE	RYN	Tue, Feb 9, 2021	34.30	34.30	33.46	33.92
6791	NYSE	RYN	Mon, Feb 8, 2021	33.55	34.21	33.31	34.18
6790	NYSE	RYN	Fri, Feb 5, 2021	32.84	33.35	32.77	33.34
6789	NYSE	RYN	Thu, Feb 4, 2021	32.85	33.04	32.20	32.81
6788	NYSE	RYN	Wed, Feb 3, 2021	31.71	32.87	31.67	32.81
6787	NYSE	RYN	Tue, Feb 2, 2021	31.79	31.99	31.43	31.82
6786	NYSE	RYN	Mon, Feb 1, 2021	30.87	31.57	30.37	31.53
6785	NYSE	RYN	Fri, Jan 29, 2021	31.05	31.09	30.27	30.75
6784	NYSE	RYN	Thu, Jan 28, 2021	30.85	31.53	30.75	31.09
6783	NYSE	RYN	Wed, Jan 27, 2021	31.14	31.18	30.68	30.80
6782	NYSE	RYN	Tue, Jan 26, 2021	32.05	32.33	31.43	31.50
6781	NYSE	RYN	Mon, Jan 25, 2021	32.07	33.17	31.60	31.99
6780	NYSE	RYN	Fri, Jan 22, 2021	31.70	32.06	31.05	32.02
6779	NYSE	RYN	Thu, Jan 21, 2021	31.87	32.02	31.43	31.87
6778	NYSE	RYN	Wed, Jan 20, 2021	31.53	32.17	31.39	31.91
6777	NYSE	RYN	Tue, Jan 19, 2021	31.28	31.65	30.90	31.52
6776	NYSE	RYN	Fri, Jan 15, 2021	30.81	31.36	30.53	31.14
6775	NYSE	RYN	Thu, Jan 14, 2021	30.79	31.18	30.62	30.94
6774	NYSE	RYN	Wed, Jan 13, 2021	30.60	30.79	30.50	30.58
6773	NYSE	RYN	Tue, Jan 12, 2021	30.63	30.87	30.32	30.76
6772	NYSE	RYN	Mon, Jan 11, 2021	30.63	30.94	30.43	30.72
6771	NYSE	RYN	Fri, Jan 8, 2021	31.13	31.48	30.65	31.06
6770	NYSE	RYN	Thu, Jan 7, 2021	31.14	31.24	30.84	31.03
6769	NYSE	RYN	Wed, Jan 6, 2021	29.81	31.39	29.63	31.21
6768	NYSE	RYN	Tue, Jan 5, 2021	29.11	30.14	28.89	29.77
6767	NYSE	RYN	Mon, Jan 4, 2021	29.41	29.75	28.90	29.10
6766	NYSE	RYN	Thu, Dec 31, 2020	29.36	29.57	29.05	29.38
6765	NYSE	RYN	Wed, Dec 30, 2020	29.19	29.63	29.11	29.39
6764	NYSE	RYN	Tue, Dec 29, 2020	29.45	29.57	28.98	29.08
6763	NYSE	RYN	Mon, Dec 28, 2020	29.83	29.85	29.11	29.32
6762	NYSE	RYN	Thu, Dec 24, 2020	29.69	29.71	29.26	29.59
6761	NYSE	RYN	Wed, Dec 23, 2020	29.77	30.14	29.50	29.56
6760	NYSE	RYN	Tue, Dec 22, 2020	29.33	29.63	29.17	29.56
6759	NYSE	RYN	Mon, Dec 21, 2020	28.93	29.29	28.59	29.25
6758	NYSE	RYN	Fri, Dec 18, 2020	30.62	30.76	29.38	29.48
6757	NYSE	RYN	Thu, Dec 17, 2020	30.40	31.07	30.40	30.66
6756	NYSE	RYN	Wed, Dec 16, 2020	30.50	30.56	30.10	30.28
6755	NYSE	RYN	Tue, Dec 15, 2020	30.00	30.59	29.95	30.31
6754	NYSE	RYN	Mon, Dec 14, 2020	30.50	30.97	30.40	30.48
6753	NYSE	RYN	Fri, Dec 11, 2020	30.15	30.70	30.09	30.64
6752	NYSE	RYN	Thu, Dec 10, 2020	29.96	30.53	29.82	30.44
6751	NYSE	RYN	Wed, Dec 9, 2020	29.72	30.16	29.57	30.06
6750	NYSE	RYN	Tue, Dec 8, 2020	28.87	29.60	28.82	29.56
6749	NYSE	RYN	Mon, Dec 7, 2020	29.16	29.43	28.79	29.08
6748	NYSE	RYN	Fri, Dec 4, 2020	28.81	29.33	28.81	29.29
6747	NYSE	RYN	Thu, Dec 3, 2020	28.30	28.91	28.30	28.72
6746	NYSE	RYN	Wed, Dec 2, 2020	28.26	28.34	27.86	28.26
6745	NYSE	RYN	Tue, Dec 1, 2020	28.45	28.59	27.87	28.51
6744	NYSE	RYN	Mon, Nov 30, 2020	27.75	28.31	27.38	28.17
6743	NYSE	RYN	Fri, Nov 27, 2020	28.13	28.32	27.45	27.70
6742	NYSE	RYN	Wed, Nov 25, 2020	28.27	28.46	27.80	28.14
6741	NYSE	RYN	Tue, Nov 24, 2020	28.02	28.35	27.99	28.18
6740	NYSE	RYN	Mon, Nov 23, 2020	27.88	28.08	27.69	27.84
6739	NYSE	RYN	Fri, Nov 20, 2020	27.30	27.72	27.29	27.66
6738	NYSE	RYN	Thu, Nov 19, 2020	27.26	27.58	27.01	27.41
6737	NYSE	RYN	Wed, Nov 18, 2020	27.62	27.80	27.36	27.36
6736	NYSE	RYN	Tue, Nov 17, 2020	27.56	27.85	27.20	27.69
6735	NYSE	RYN	Mon, Nov 16, 2020	27.93	28.21	27.52	27.79
6734	NYSE	RYN	Fri, Nov 13, 2020	26.99	27.58	26.70	27.32
6733	NYSE	RYN	Thu, Nov 12, 2020	27.20	27.33	26.56	26.83
6732	NYSE	RYN	Wed, Nov 11, 2020	26.81	27.31	26.37	27.23
6731	NYSE	RYN	Tue, Nov 10, 2020	26.24	26.58	26.00	26.55
6730	NYSE	RYN	Mon, Nov 9, 2020	27.41	28.36	26.10	26.18
6729	NYSE	RYN	Fri, Nov 6, 2020	26.42	26.48	25.80	25.95
6728	NYSE	RYN	Thu, Nov 5, 2020	26.18	26.41	25.87	26.36
6727	NYSE	RYN	Wed, Nov 4, 2020	26.09	26.12	25.78	25.87
6726	NYSE	RYN	Tue, Nov 3, 2020	25.88	26.28	25.67	26.18
6725	NYSE	RYN	Mon, Nov 2, 2020	25.67	26.09	25.25	25.48
6724	NYSE	RYN	Fri, Oct 30, 2020	25.76	26.29	25.05	25.38
6723	NYSE	RYN	Thu, Oct 29, 2020	25.52	26.04	25.26	25.96
6722	NYSE	RYN	Wed, Oct 28, 2020	25.94	26.45	25.74	25.80
6721	NYSE	RYN	Tue, Oct 27, 2020	26.85	26.85	26.24	26.40
6720	NYSE	RYN	Mon, Oct 26, 2020	27.67	27.83	26.73	26.92
6719	NYSE	RYN	Fri, Oct 23, 2020	28.26	28.42	27.76	28.02
6718	NYSE	RYN	Thu, Oct 22, 2020	27.69	28.18	27.53	28.12
6717	NYSE	RYN	Wed, Oct 21, 2020	28.49	28.93	27.69	27.70
6716	NYSE	RYN	Tue, Oct 20, 2020	27.88	28.53	27.88	28.49
6715	NYSE	RYN	Mon, Oct 19, 2020	27.93	28.14	27.57	27.60
6714	NYSE	RYN	Fri, Oct 16, 2020	28.00	28.05	27.71	27.71
6713	NYSE	RYN	Thu, Oct 15, 2020	27.78	28.21	27.78	28.06
6712	NYSE	RYN	Wed, Oct 14, 2020	28.65	28.81	27.96	28.06
6711	NYSE	RYN	Tue, Oct 13, 2020	28.55	28.69	28.29	28.60
6710	NYSE	RYN	Mon, Oct 12, 2020	28.55	28.87	28.20	28.70
6709	NYSE	RYN	Fri, Oct 9, 2020	28.39	28.73	28.21	28.56
6708	NYSE	RYN	Thu, Oct 8, 2020	28.32	28.42	28.07	28.30
6707	NYSE	RYN	Wed, Oct 7, 2020	28.09	28.26	27.92	28.15
6706	NYSE	RYN	Tue, Oct 6, 2020	27.89	28.13	27.43	27.85
6705	NYSE	RYN	Mon, Oct 5, 2020	27.22	27.75	26.82	27.70
6704	NYSE	RYN	Fri, Oct 2, 2020	26.49	27.34	26.38	27.16
6703	NYSE	RYN	Thu, Oct 1, 2020	26.45	27.00	26.33	26.97
6702	NYSE	RYN	Wed, Sep 30, 2020	26.72	26.82	26.10	26.44
6701	NYSE	RYN	Tue, Sep 29, 2020	26.76	26.94	26.49	26.58
6700	NYSE	RYN	Mon, Sep 28, 2020	26.24	26.93	26.23	26.89
6699	NYSE	RYN	Fri, Sep 25, 2020	25.73	26.00	25.58	25.87
6698	NYSE	RYN	Thu, Sep 24, 2020	25.98	26.11	25.60	25.76
6697	NYSE	RYN	Wed, Sep 23, 2020	26.53	26.53	25.78	25.81
6696	NYSE	RYN	Tue, Sep 22, 2020	25.94	26.70	25.94	26.54
6695	NYSE	RYN	Mon, Sep 21, 2020	26.11	26.18	25.42	25.93
6694	NYSE	RYN	Fri, Sep 18, 2020	27.23	27.28	26.41	26.48
6693	NYSE	RYN	Thu, Sep 17, 2020	27.04	27.47	26.81	27.30
6692	NYSE	RYN	Wed, Sep 16, 2020	27.60	27.64	27.09	27.35
6691	NYSE	RYN	Tue, Sep 15, 2020	27.41	27.79	27.20	27.44
6690	NYSE	RYN	Mon, Sep 14, 2020	27.36	27.67	27.11	27.36
6689	NYSE	RYN	Fri, Sep 11, 2020	27.75	27.75	27.11	27.36
6688	NYSE	RYN	Thu, Sep 10, 2020	28.50	28.55	27.71	27.76
6687	NYSE	RYN	Wed, Sep 9, 2020	28.24	28.82	28.22	28.65
6686	NYSE	RYN	Tue, Sep 8, 2020	28.58	28.64	27.94	28.09
6685	NYSE	RYN	Fri, Sep 4, 2020	29.58	29.60	28.42	28.77
6684	NYSE	RYN	Thu, Sep 3, 2020	30.07	30.35	29.04	29.41
6683	NYSE	RYN	Wed, Sep 2, 2020	29.31	30.13	29.31	30.10
6682	NYSE	RYN	Tue, Sep 1, 2020	29.09	29.38	28.75	29.23
6681	NYSE	RYN	Mon, Aug 31, 2020	29.61	29.76	29.28	29.28
6680	NYSE	RYN	Fri, Aug 28, 2020	28.84	29.67	28.69	29.62
6679	NYSE	RYN	Thu, Aug 27, 2020	28.67	28.88	28.46	28.72
6678	NYSE	RYN	Wed, Aug 26, 2020	28.75	28.89	28.41	28.62
6677	NYSE	RYN	Tue, Aug 25, 2020	29.14	29.19	28.58	28.67
6676	NYSE	RYN	Mon, Aug 24, 2020	29.20	29.28	28.80	29.06
6675	NYSE	RYN	Fri, Aug 21, 2020	29.45	29.64	28.89	29.05
6674	NYSE	RYN	Thu, Aug 20, 2020	28.00	28.49	28.00	28.17
6673	NYSE	RYN	Wed, Aug 19, 2020	28.50	28.62	28.26	28.32
6672	NYSE	RYN	Tue, Aug 18, 2020	28.43	28.53	28.20	28.36
6671	NYSE	RYN	Mon, Aug 17, 2020	28.06	28.42	27.81	28.35
6670	NYSE	RYN	Fri, Aug 14, 2020	27.83	28.15	27.63	27.86
6669	NYSE	RYN	Thu, Aug 13, 2020	28.24	28.28	27.90	27.96
6668	NYSE	RYN	Wed, Aug 12, 2020	28.36	28.47	28.04	28.33
6667	NYSE	RYN	Tue, Aug 11, 2020	28.27	28.56	27.93	28.06
6666	NYSE	RYN	Mon, Aug 10, 2020	27.63	28.26	27.63	28.00
6665	NYSE	RYN	Fri, Aug 7, 2020	28.15	28.24	27.56	28.11
6664	NYSE	RYN	Thu, Aug 6, 2020	27.88	29.25	27.88	28.30
6663	NYSE	RYN	Wed, Aug 5, 2020	27.89	28.10	27.68	27.92
6662	NYSE	RYN	Tue, Aug 4, 2020	27.76	27.86	27.18	27.62
6661	NYSE	RYN	Mon, Aug 3, 2020	27.82	27.97	27.31	27.91
6660	NYSE	RYN	Fri, Jul 31, 2020	28.19	28.30	27.44	27.78
6659	NYSE	RYN	Thu, Jul 30, 2020	28.26	28.44	27.92	28.31
6658	NYSE	RYN	Wed, Jul 29, 2020	28.43	28.90	28.43	28.84
6657	NYSE	RYN	Tue, Jul 28, 2020	28.53	28.73	28.25	28.33
6656	NYSE	RYN	Mon, Jul 27, 2020	27.72	28.75	27.69	28.70
6655	NYSE	RYN	Fri, Jul 24, 2020	28.25	28.41	27.58	27.70
6654	NYSE	RYN	Thu, Jul 23, 2020	27.78	28.66	27.78	28.34
6653	NYSE	RYN	Wed, Jul 22, 2020	27.49	28.00	27.49	27.93
6652	NYSE	RYN	Tue, Jul 21, 2020	27.61	28.03	27.47	27.74
6651	NYSE	RYN	Mon, Jul 20, 2020	26.74	27.45	26.74	27.39
6650	NYSE	RYN	Fri, Jul 17, 2020	26.45	27.09	26.18	26.95
6649	NYSE	RYN	Thu, Jul 16, 2020	25.77	26.47	25.56	26.35
6648	NYSE	RYN	Wed, Jul 15, 2020	26.56	26.56	25.69	25.96
6647	NYSE	RYN	Tue, Jul 14, 2020	25.32	26.02	25.18	25.99
6646	NYSE	RYN	Mon, Jul 13, 2020	25.90	25.90	25.19	25.21
6645	NYSE	RYN	Fri, Jul 10, 2020	24.55	25.74	24.55	25.70
6644	NYSE	RYN	Thu, Jul 9, 2020	24.63	24.64	24.17	24.56
6643	NYSE	RYN	Wed, Jul 8, 2020	24.50	24.86	24.30	24.79
6642	NYSE	RYN	Tue, Jul 7, 2020	24.28	24.99	24.08	24.49
6641	NYSE	RYN	Mon, Jul 6, 2020	25.20	25.30	24.50	24.61
6640	NYSE	RYN	Thu, Jul 2, 2020	25.03	25.21	24.55	24.59
6639	NYSE	RYN	Wed, Jul 1, 2020	24.88	25.00	24.47	24.56
6638	NYSE	RYN	Tue, Jun 30, 2020	24.40	24.94	24.40	24.79
6637	NYSE	RYN	Mon, Jun 29, 2020	24.45	24.75	24.18	24.40
6636	NYSE	RYN	Fri, Jun 26, 2020	24.25	24.42	24.00	24.11
6635	NYSE	RYN	Thu, Jun 25, 2020	24.47	24.47	23.87	24.41
6634	NYSE	RYN	Wed, Jun 24, 2020	24.35	24.85	24.15	24.63
6633	NYSE	RYN	Tue, Jun 23, 2020	25.13	25.20	24.57	24.81
6632	NYSE	RYN	Mon, Jun 22, 2020	24.99	25.20	23.99	24.88
6631	NYSE	RYN	Fri, Jun 19, 2020	24.07	25.13	24.03	25.08
6630	NYSE	RYN	Thu, Jun 18, 2020	23.78	24.02	23.70	23.83
6629	NYSE	RYN	Wed, Jun 17, 2020	24.67	24.67	23.91	24.14
6628	NYSE	RYN	Tue, Jun 16, 2020	24.76	24.95	24.16	24.63
6627	NYSE	RYN	Mon, Jun 15, 2020	22.29	23.97	22.25	23.97
6626	NYSE	RYN	Fri, Jun 12, 2020	23.59	23.59	22.66	23.15
6625	NYSE	RYN	Thu, Jun 11, 2020	23.25	23.81	22.74	22.83
6624	NYSE	RYN	Wed, Jun 10, 2020	25.75	25.75	24.75	24.79
6623	NYSE	RYN	Tue, Jun 9, 2020	25.42	26.00	25.03	25.89
6622	NYSE	RYN	Mon, Jun 8, 2020	25.75	26.14	25.45	25.93
6621	NYSE	RYN	Fri, Jun 5, 2020	25.00	25.48	24.78	25.41
6620	NYSE	RYN	Thu, Jun 4, 2020	24.31	24.59	24.15	24.58
6619	NYSE	RYN	Wed, Jun 3, 2020	24.47	24.84	24.36	24.52
6618	NYSE	RYN	Tue, Jun 2, 2020	24.28	24.28	23.84	24.09
6617	NYSE	RYN	Mon, Jun 1, 2020	23.75	24.22	23.41	23.96
6616	NYSE	RYN	Fri, May 29, 2020	23.54	24.01	23.25	23.75
6615	NYSE	RYN	Thu, May 28, 2020	25.00	25.00	23.70	23.91
6614	NYSE	RYN	Wed, May 27, 2020	24.62	24.75	24.22	24.71
6613	NYSE	RYN	Tue, May 26, 2020	23.67	24.59	23.67	24.10
6612	NYSE	RYN	Fri, May 22, 2020	23.29	23.39	22.84	23.29
6611	NYSE	RYN	Thu, May 21, 2020	22.57	23.64	22.57	23.16
6610	NYSE	RYN	Wed, May 20, 2020	22.01	22.66	22.01	22.49
6609	NYSE	RYN	Tue, May 19, 2020	22.69	22.76	21.92	21.93
6608	NYSE	RYN	Mon, May 18, 2020	22.20	23.04	22.08	22.70
6607	NYSE	RYN	Fri, May 15, 2020	21.65	21.68	21.15	21.26
6606	NYSE	RYN	Thu, May 14, 2020	21.00	21.82	20.23	21.81
6605	NYSE	RYN	Wed, May 13, 2020	23.06	23.18	21.36	21.71
6604	NYSE	RYN	Tue, May 12, 2020	25.44	25.44	23.07	23.12
6603	NYSE	RYN	Mon, May 11, 2020	24.69	25.52	24.48	25.49
6602	NYSE	RYN	Fri, May 8, 2020	24.49	25.22	24.21	25.18
6601	NYSE	RYN	Thu, May 7, 2020	24.58	25.03	23.85	24.01
6600	NYSE	RYN	Wed, May 6, 2020	23.93	24.99	23.93	24.17
6599	NYSE	RYN	Tue, May 5, 2020	24.05	24.24	23.59	23.66
6598	NYSE	RYN	Mon, May 4, 2020	22.98	23.61	22.81	23.26
6597	NYSE	RYN	Fri, May 1, 2020	23.25	23.29	22.63	23.17
6596	NYSE	RYN	Thu, Apr 30, 2020	25.55	26.09	23.27	24.03
6595	NYSE	RYN	Wed, Apr 29, 2020	26.33	26.61	25.97	26.06
6594	NYSE	RYN	Tue, Apr 28, 2020	25.60	26.09	24.90	25.70
6593	NYSE	RYN	Mon, Apr 27, 2020	23.95	24.97	23.95	24.87
6592	NYSE	RYN	Fri, Apr 24, 2020	23.87	23.98	23.47	23.76
6591	NYSE	RYN	Thu, Apr 23, 2020	23.83	24.25	23.41	23.65
6590	NYSE	RYN	Wed, Apr 22, 2020	24.00	24.00	23.18	23.70
6589	NYSE	RYN	Tue, Apr 21, 2020	22.62	23.47	22.57	23.27
6588	NYSE	RYN	Mon, Apr 20, 2020	24.00	24.23	23.00	23.23
6587	NYSE	RYN	Fri, Apr 17, 2020	24.74	25.09	23.98	24.42
6586	NYSE	RYN	Thu, Apr 16, 2020	24.04	24.26	23.22	23.82
6585	NYSE	RYN	Wed, Apr 15, 2020	23.49	24.14	23.30	23.87
6584	NYSE	RYN	Tue, Apr 14, 2020	25.31	25.66	24.26	24.74
6583	NYSE	RYN	Mon, Apr 13, 2020	25.96	26.14	24.07	24.57
6582	NYSE	RYN	Thu, Apr 9, 2020	26.55	27.63	25.81	26.14
6581	NYSE	RYN	Wed, Apr 8, 2020	24.18	26.03	23.59	25.82
6580	NYSE	RYN	Tue, Apr 7, 2020	23.78	24.98	23.78	23.90
6579	NYSE	RYN	Mon, Apr 6, 2020	23.11	23.43	22.14	23.13
6578	NYSE	RYN	Fri, Apr 3, 2020	22.10	22.52	21.86	22.15
6577	NYSE	RYN	Thu, Apr 2, 2020	21.60	22.68	21.42	22.31
6576	NYSE	RYN	Wed, Apr 1, 2020	22.08	22.45	21.52	21.97
6575	NYSE	RYN	Tue, Mar 31, 2020	23.26	23.61	22.62	23.55
6574	NYSE	RYN	Mon, Mar 30, 2020	22.03	23.37	21.69	23.26
6573	NYSE	RYN	Fri, Mar 27, 2020	22.15	22.88	21.54	21.85
6572	NYSE	RYN	Thu, Mar 26, 2020	21.99	23.06	21.37	22.29
6571	NYSE	RYN	Wed, Mar 25, 2020	21.38	23.08	21.31	21.95
6570	NYSE	RYN	Tue, Mar 24, 2020	20.12	21.47	19.74	21.37
6569	NYSE	RYN	Mon, Mar 23, 2020	19.96	20.18	18.01	19.09
6568	NYSE	RYN	Fri, Mar 20, 2020	21.94	22.26	19.74	20.13
6567	NYSE	RYN	Thu, Mar 19, 2020	19.53	22.40	19.25	21.84
6566	NYSE	RYN	Wed, Mar 18, 2020	19.67	21.08	15.96	19.37
6565	NYSE	RYN	Tue, Mar 17, 2020	19.12	20.99	17.21	20.97
6564	NYSE	RYN	Mon, Mar 16, 2020	22.00	22.04	18.71	18.71
6563	NYSE	RYN	Fri, Mar 13, 2020	19.65	23.21	19.01	22.94
6562	NYSE	RYN	Thu, Mar 12, 2020	21.32	21.44	18.72	18.75
6561	NYSE	RYN	Wed, Mar 11, 2020	24.43	24.43	22.47	22.64
6560	NYSE	RYN	Tue, Mar 10, 2020	25.07	25.26	23.58	25.03
6559	NYSE	RYN	Mon, Mar 9, 2020	24.73	25.01	23.26	24.47
6558	NYSE	RYN	Fri, Mar 6, 2020	25.77	26.14	25.23	26.05
6557	NYSE	RYN	Thu, Mar 5, 2020	26.77	26.88	25.93	26.46
6556	NYSE	RYN	Wed, Mar 4, 2020	26.73	27.51	26.65	27.28
6555	NYSE	RYN	Tue, Mar 3, 2020	27.08	27.72	26.41	26.44
6554	NYSE	RYN	Mon, Mar 2, 2020	26.62	27.24	26.30	27.00
6553	NYSE	RYN	Fri, Feb 28, 2020	25.86	26.64	25.27	26.53
6552	NYSE	RYN	Thu, Feb 27, 2020	26.16	27.20	25.56	26.44
6551	NYSE	RYN	Wed, Feb 26, 2020	27.18	27.49	26.58	26.60
6550	NYSE	RYN	Tue, Feb 25, 2020	28.62	28.68	27.14	27.15
6549	NYSE	RYN	Mon, Feb 24, 2020	29.22	29.34	28.61	28.63
6548	NYSE	RYN	Fri, Feb 21, 2020	29.54	29.72	29.27	29.72
6547	NYSE	RYN	Thu, Feb 20, 2020	29.15	29.68	29.15	29.62
6546	NYSE	RYN	Wed, Feb 19, 2020	29.47	29.55	29.15	29.20
6545	NYSE	RYN	Tue, Feb 18, 2020	29.41	29.42	29.06	29.38
6544	NYSE	RYN	Fri, Feb 14, 2020	29.43	29.49	29.03	29.46
6543	NYSE	RYN	Thu, Feb 13, 2020	28.75	29.39	28.66	29.30
6542	NYSE	RYN	Wed, Feb 12, 2020	29.05	29.15	28.61	28.92
6541	NYSE	RYN	Tue, Feb 11, 2020	28.45	29.10	28.43	28.93
6540	NYSE	RYN	Mon, Feb 10, 2020	28.23	28.42	28.05	28.32
6539	NYSE	RYN	Fri, Feb 7, 2020	29.39	29.39	28.09	28.22
6538	NYSE	RYN	Thu, Feb 6, 2020	30.91	30.96	29.45	29.61
6537	NYSE	RYN	Wed, Feb 5, 2020	30.03	30.81	30.00	30.56
6536	NYSE	RYN	Tue, Feb 4, 2020	30.46	30.52	29.79	29.86
6535	NYSE	RYN	Mon, Feb 3, 2020	30.42	30.69	30.20	30.27
6534	NYSE	RYN	Fri, Jan 31, 2020	31.07	31.32	30.12	30.38
6533	NYSE	RYN	Thu, Jan 30, 2020	31.21	31.43	30.88	31.17
6532	NYSE	RYN	Wed, Jan 29, 2020	31.76	32.10	31.41	31.41
6531	NYSE	RYN	Tue, Jan 28, 2020	31.50	31.77	31.40	31.66
6530	NYSE	RYN	Mon, Jan 27, 2020	31.24	31.78	31.24	31.42
6529	NYSE	RYN	Fri, Jan 24, 2020	32.12	32.21	31.40	31.56
6528	NYSE	RYN	Thu, Jan 23, 2020	32.21	32.27	31.95	32.13
6527	NYSE	RYN	Wed, Jan 22, 2020	32.64	32.64	32.13	32.25
6526	NYSE	RYN	Tue, Jan 21, 2020	32.14	32.61	32.01	32.52
6525	NYSE	RYN	Fri, Jan 17, 2020	32.53	32.66	32.09	32.12
6524	NYSE	RYN	Thu, Jan 16, 2020	32.97	33.01	32.32	32.62
6523	NYSE	RYN	Wed, Jan 15, 2020	32.75	33.10	32.33	32.80
6522	NYSE	RYN	Tue, Jan 14, 2020	32.56	32.79	32.38	32.72
6521	NYSE	RYN	Mon, Jan 13, 2020	32.40	32.63	32.30	32.63
6520	NYSE	RYN	Fri, Jan 10, 2020	32.51	32.59	32.27	32.33
6519	NYSE	RYN	Thu, Jan 9, 2020	32.53	32.58	32.32	32.43
6518	NYSE	RYN	Wed, Jan 8, 2020	32.48	32.65	32.32	32.37
6517	NYSE	RYN	Tue, Jan 7, 2020	32.48	32.69	32.32	32.49
6516	NYSE	RYN	Mon, Jan 6, 2020	32.40	32.85	32.32	32.59
6515	NYSE	RYN	Fri, Jan 3, 2020	32.06	32.58	31.99	32.54
6514	NYSE	RYN	Thu, Jan 2, 2020	32.96	32.96	32.02	32.32
6513	NYSE	RYN	Tue, Dec 31, 2019	32.69	32.86	32.57	32.76
6512	NYSE	RYN	Mon, Dec 30, 2019	32.51	32.72	32.40	32.70
6511	NYSE	RYN	Fri, Dec 27, 2019	32.58	32.65	32.37	32.50
6510	NYSE	RYN	Thu, Dec 26, 2019	32.67	32.67	32.33	32.42
6509	NYSE	RYN	Tue, Dec 24, 2019	32.75	32.75	32.32	32.54
6508	NYSE	RYN	Mon, Dec 23, 2019	32.77	33.09	32.51	32.78
6507	NYSE	RYN	Fri, Dec 20, 2019	32.47	32.77	32.28	32.72
6506	NYSE	RYN	Thu, Dec 19, 2019	31.73	32.30	31.73	32.26
6505	NYSE	RYN	Wed, Dec 18, 2019	31.42	31.76	31.35	31.73
6504	NYSE	RYN	Tue, Dec 17, 2019	31.51	31.66	31.19	31.38
6503	NYSE	RYN	Mon, Dec 16, 2019	31.65	31.93	31.49	31.57
6502	NYSE	RYN	Fri, Dec 13, 2019	31.51	31.94	31.39	31.79
6501	NYSE	RYN	Thu, Dec 12, 2019	31.62	32.10	31.45	31.49
6500	NYSE	RYN	Wed, Dec 11, 2019	31.25	31.66	31.17	31.62
6499	NYSE	RYN	Tue, Dec 10, 2019	31.22	31.26	31.00	31.17
6498	NYSE	RYN	Mon, Dec 9, 2019	31.30	31.31	31.06	31.17
6497	NYSE	RYN	Fri, Dec 6, 2019	31.13	31.45	30.89	31.31
6496	NYSE	RYN	Thu, Dec 5, 2019	30.97	31.01	30.72	30.97
6495	NYSE	RYN	Wed, Dec 4, 2019	30.56	31.22	30.56	30.90
6494	NYSE	RYN	Tue, Dec 3, 2019	30.28	30.71	30.28	30.65
6493	NYSE	RYN	Mon, Dec 2, 2019	30.63	30.96	30.41	30.49
6492	NYSE	RYN	Fri, Nov 29, 2019	30.92	31.22	30.63	30.63
6491	NYSE	RYN	Wed, Nov 27, 2019	30.77	31.00	30.61	30.95
6490	NYSE	RYN	Tue, Nov 26, 2019	30.43	30.85	30.40	30.74
6489	NYSE	RYN	Mon, Nov 25, 2019	30.49	30.55	30.30	30.48
6488	NYSE	RYN	Fri, Nov 22, 2019	30.34	30.53	30.12	30.34
6487	NYSE	RYN	Thu, Nov 21, 2019	30.83	30.83	30.23	30.26
6486	NYSE	RYN	Wed, Nov 20, 2019	30.64	30.91	30.42	30.81
6485	NYSE	RYN	Tue, Nov 19, 2019	30.39	30.77	30.16	30.65
6484	NYSE	RYN	Mon, Nov 18, 2019	29.76	30.18	29.71	30.16
6483	NYSE	RYN	Fri, Nov 15, 2019	29.74	29.97	29.47	29.76
6482	NYSE	RYN	Thu, Nov 14, 2019	29.08	29.74	29.08	29.66
6481	NYSE	RYN	Wed, Nov 13, 2019	29.06	29.40	28.92	29.10
6480	NYSE	RYN	Tue, Nov 12, 2019	29.43	29.65	29.15	29.16
6479	NYSE	RYN	Mon, Nov 11, 2019	29.42	29.56	29.25	29.44
6478	NYSE	RYN	Fri, Nov 8, 2019	28.99	29.91	28.91	29.62
6477	NYSE	RYN	Thu, Nov 7, 2019	29.28	29.48	29.04	29.17
6476	NYSE	RYN	Wed, Nov 6, 2019	29.70	29.70	29.29	29.30
6475	NYSE	RYN	Tue, Nov 5, 2019	29.47	29.76	29.32	29.68
6474	NYSE	RYN	Mon, Nov 4, 2019	28.73	29.53	28.65	29.50
6473	NYSE	RYN	Fri, Nov 1, 2019	27.36	28.57	27.36	28.57
6472	NYSE	RYN	Thu, Oct 31, 2019	28.17	28.39	26.66	26.98
6471	NYSE	RYN	Wed, Oct 30, 2019	29.07	29.46	28.84	29.43
6470	NYSE	RYN	Tue, Oct 29, 2019	29.15	29.33	29.01	29.09
6469	NYSE	RYN	Mon, Oct 28, 2019	29.24	29.53	29.08	29.19
6468	NYSE	RYN	Fri, Oct 25, 2019	28.99	29.43	28.99	29.24
6467	NYSE	RYN	Thu, Oct 24, 2019	29.50	29.50	28.86	29.10
6466	NYSE	RYN	Wed, Oct 23, 2019	29.24	29.45	29.05	29.44
6465	NYSE	RYN	Tue, Oct 22, 2019	29.38	29.46	29.17	29.20
6464	NYSE	RYN	Mon, Oct 21, 2019	28.87	29.34	28.86	29.33
6463	NYSE	RYN	Fri, Oct 18, 2019	28.71	28.86	28.49	28.77
6462	NYSE	RYN	Thu, Oct 17, 2019	28.61	28.85	28.60	28.73
6461	NYSE	RYN	Wed, Oct 16, 2019	28.25	28.61	28.18	28.59
6460	NYSE	RYN	Tue, Oct 15, 2019	28.45	28.54	28.13	28.25
6459	NYSE	RYN	Mon, Oct 14, 2019	28.51	28.53	28.16	28.42
6458	NYSE	RYN	Fri, Oct 11, 2019	28.44	28.78	28.43	28.49
6457	NYSE	RYN	Thu, Oct 10, 2019	28.24	28.36	27.94	28.22
6456	NYSE	RYN	Wed, Oct 9, 2019	28.24	28.30	28.03	28.15
6455	NYSE	RYN	Tue, Oct 8, 2019	28.12	28.23	27.79	28.05
6454	NYSE	RYN	Mon, Oct 7, 2019	28.14	28.60	28.14	28.23
6453	NYSE	RYN	Fri, Oct 4, 2019	28.08	28.35	27.93	28.32
6452	NYSE	RYN	Thu, Oct 3, 2019	27.70	28.10	27.40	28.02
6451	NYSE	RYN	Wed, Oct 2, 2019	27.80	27.81	27.29	27.68
6450	NYSE	RYN	Tue, Oct 1, 2019	28.21	28.45	27.81	27.89
6449	NYSE	RYN	Mon, Sep 30, 2019	28.39	28.53	28.15	28.20
6448	NYSE	RYN	Fri, Sep 27, 2019	28.74	28.83	28.18	28.35
6447	NYSE	RYN	Thu, Sep 26, 2019	28.60	28.88	28.39	28.69
6446	NYSE	RYN	Wed, Sep 25, 2019	28.08	28.72	28.08	28.53
6445	NYSE	RYN	Tue, Sep 24, 2019	28.37	28.59	28.08	28.15
6444	NYSE	RYN	Mon, Sep 23, 2019	28.00	28.38	27.92	28.30
6443	NYSE	RYN	Fri, Sep 20, 2019	28.27	28.49	27.99	28.10
6442	NYSE	RYN	Thu, Sep 19, 2019	28.28	28.57	28.07	28.24
6441	NYSE	RYN	Wed, Sep 18, 2019	28.04	28.31	27.85	28.18
6440	NYSE	RYN	Tue, Sep 17, 2019	27.88	27.95	27.65	27.94
6439	NYSE	RYN	Mon, Sep 16, 2019	27.56	27.89	27.45	27.87
6438	NYSE	RYN	Fri, Sep 13, 2019	28.09	28.26	27.61	27.65
6437	NYSE	RYN	Thu, Sep 12, 2019	28.36	28.36	27.77	28.04
6436	NYSE	RYN	Wed, Sep 11, 2019	27.96	28.46	27.72	28.19
6435	NYSE	RYN	Tue, Sep 10, 2019	27.15	28.02	27.10	27.95
6434	NYSE	RYN	Mon, Sep 9, 2019	27.04	27.23	26.84	27.22
6433	NYSE	RYN	Fri, Sep 6, 2019	27.01	27.14	26.81	27.10
6432	NYSE	RYN	Thu, Sep 5, 2019	26.86	27.25	26.86	26.97
6431	NYSE	RYN	Wed, Sep 4, 2019	26.81	26.96	26.74	26.86
6430	NYSE	RYN	Tue, Sep 3, 2019	26.80	26.80	26.50	26.66
6429	NYSE	RYN	Fri, Aug 30, 2019	26.58	26.83	26.45	26.80
6428	NYSE	RYN	Thu, Aug 29, 2019	26.65	26.95	26.57	26.59
6427	NYSE	RYN	Wed, Aug 28, 2019	26.18	26.66	26.16	26.47
6426	NYSE	RYN	Tue, Aug 27, 2019	26.52	26.60	26.07	26.13
6425	NYSE	RYN	Mon, Aug 26, 2019	26.49	26.57	26.22	26.37
6424	NYSE	RYN	Fri, Aug 23, 2019	26.75	26.93	26.26	26.30
6423	NYSE	RYN	Thu, Aug 22, 2019	26.55	26.90	26.49	26.86
6422	NYSE	RYN	Wed, Aug 21, 2019	26.64	26.81	26.50	26.62
6421	NYSE	RYN	Tue, Aug 20, 2019	26.90	26.90	26.56	26.56
6420	NYSE	RYN	Mon, Aug 19, 2019	27.19	27.27	26.84	26.92
6419	NYSE	RYN	Fri, Aug 16, 2019	26.82	27.27	26.82	27.04
6418	NYSE	RYN	Thu, Aug 15, 2019	26.37	26.92	26.32	26.85
6417	NYSE	RYN	Wed, Aug 14, 2019	26.37	26.58	26.17	26.18
6416	NYSE	RYN	Tue, Aug 13, 2019	26.15	27.00	26.11	26.61
6415	NYSE	RYN	Mon, Aug 12, 2019	25.96	26.36	25.96	26.29
6414	NYSE	RYN	Fri, Aug 9, 2019	26.81	27.08	25.92	26.06
6413	NYSE	RYN	Thu, Aug 8, 2019	27.64	27.81	25.83	27.00
6412	NYSE	RYN	Wed, Aug 7, 2019	28.27	28.47	27.91	28.25
6411	NYSE	RYN	Tue, Aug 6, 2019	28.11	28.37	27.77	28.29
6410	NYSE	RYN	Mon, Aug 5, 2019	28.11	28.18	27.68	28.03
6409	NYSE	RYN	Fri, Aug 2, 2019	28.62	28.79	28.29	28.43
6408	NYSE	RYN	Thu, Aug 1, 2019	29.12	29.16	28.65	28.68
6407	NYSE	RYN	Wed, Jul 31, 2019	29.46	29.49	28.89	29.04
6406	NYSE	RYN	Tue, Jul 30, 2019	29.14	29.43	28.86	29.40
6405	NYSE	RYN	Mon, Jul 29, 2019	29.06	29.67	28.93	29.13
6404	NYSE	RYN	Fri, Jul 26, 2019	29.02	29.27	28.72	29.08
6403	NYSE	RYN	Thu, Jul 25, 2019	29.45	29.53	28.91	28.95
6402	NYSE	RYN	Wed, Jul 24, 2019	29.34	29.62	29.21	29.43
6401	NYSE	RYN	Tue, Jul 23, 2019	29.43	29.63	29.25	29.47
6400	NYSE	RYN	Mon, Jul 22, 2019	29.46	29.58	29.30	29.40
6399	NYSE	RYN	Fri, Jul 19, 2019	29.26	29.79	29.26	29.42
6398	NYSE	RYN	Thu, Jul 18, 2019	29.29	29.35	28.98	29.22
6397	NYSE	RYN	Wed, Jul 17, 2019	29.51	29.56	29.09	29.35
6396	NYSE	RYN	Tue, Jul 16, 2019	29.38	29.66	29.30	29.52
6395	NYSE	RYN	Mon, Jul 15, 2019	29.72	29.72	29.39	29.49
6394	NYSE	RYN	Fri, Jul 12, 2019	29.78	29.92	29.42	29.65
6393	NYSE	RYN	Thu, Jul 11, 2019	30.20	30.40	29.65	29.84
6392	NYSE	RYN	Wed, Jul 10, 2019	30.46	30.46	30.01	30.29
6391	NYSE	RYN	Tue, Jul 9, 2019	30.63	30.67	30.00	30.25
6390	NYSE	RYN	Mon, Jul 8, 2019	31.22	31.24	30.67	30.72
6389	NYSE	RYN	Fri, Jul 5, 2019	31.15	31.35	30.75	31.23
6388	NYSE	RYN	Wed, Jul 3, 2019	31.04	31.35	31.01	31.33
6387	NYSE	RYN	Tue, Jul 2, 2019	30.64	30.96	30.35	30.90
6386	NYSE	RYN	Mon, Jul 1, 2019	30.71	30.71	30.16	30.52
6385	NYSE	RYN	Fri, Jun 28, 2019	30.01	30.59	30.00	30.30
6384	NYSE	RYN	Thu, Jun 27, 2019	29.66	30.18	29.65	29.97
6383	NYSE	RYN	Wed, Jun 26, 2019	30.09	30.36	29.42	29.48
6382	NYSE	RYN	Tue, Jun 25, 2019	30.23	30.53	29.99	30.02
6381	NYSE	RYN	Mon, Jun 24, 2019	30.84	30.84	30.25	30.26
6380	NYSE	RYN	Fri, Jun 21, 2019	31.02	31.05	30.60	30.69
6379	NYSE	RYN	Thu, Jun 20, 2019	31.00	31.39	30.88	31.18
6378	NYSE	RYN	Wed, Jun 19, 2019	30.83	30.99	30.48	30.69
6377	NYSE	RYN	Tue, Jun 18, 2019	30.89	31.10	30.71	30.86
6376	NYSE	RYN	Mon, Jun 17, 2019	30.48	30.70	30.34	30.64
6375	NYSE	RYN	Fri, Jun 14, 2019	30.59	30.86	30.32	30.43
6374	NYSE	RYN	Thu, Jun 13, 2019	30.41	30.78	30.34	30.63
6373	NYSE	RYN	Wed, Jun 12, 2019	30.64	30.78	30.49	30.32
6372	NYSE	RYN	Tue, Jun 11, 2019	30.26	30.63	30.26	30.57
6371	NYSE	RYN	Mon, Jun 10, 2019	30.07	30.33	30.02	30.02
6370	NYSE	RYN	Fri, Jun 7, 2019	29.60	30.19	29.45	30.05
6369	NYSE	RYN	Thu, Jun 6, 2019	29.09	29.54	28.86	29.47
6368	NYSE	RYN	Wed, Jun 5, 2019	28.38	29.12	28.22	29.07
6367	NYSE	RYN	Tue, Jun 4, 2019	28.04	28.37	27.99	28.36
6366	NYSE	RYN	Mon, Jun 3, 2019	28.18	28.25	27.87	28.08
6365	NYSE	RYN	Fri, May 31, 2019	28.04	28.34	28.00	28.15
6364	NYSE	RYN	Thu, May 30, 2019	28.45	28.56	27.96	28.18
6363	NYSE	RYN	Wed, May 29, 2019	28.63	28.74	28.25	28.39
6362	NYSE	RYN	Tue, May 28, 2019	29.28	29.28	28.64	28.67
6361	NYSE	RYN	Fri, May 24, 2019	29.39	29.46	28.94	29.14
6360	NYSE	RYN	Thu, May 23, 2019	29.47	29.59	29.02	29.22
6359	NYSE	RYN	Wed, May 22, 2019	30.27	30.27	29.72	29.75
6358	NYSE	RYN	Tue, May 21, 2019	30.20	30.24	29.96	30.21
6357	NYSE	RYN	Mon, May 20, 2019	30.77	30.77	30.08	30.11
6356	NYSE	RYN	Fri, May 17, 2019	31.16	31.26	30.74	30.90
6355	NYSE	RYN	Thu, May 16, 2019	31.14	31.45	30.96	31.29
6354	NYSE	RYN	Wed, May 15, 2019	31.02	31.23	30.79	31.19
6353	NYSE	RYN	Tue, May 14, 2019	31.34	31.47	31.05	31.09
6352	NYSE	RYN	Mon, May 13, 2019	31.35	31.55	31.15	31.36
6351	NYSE	RYN	Fri, May 10, 2019	31.61	31.80	31.28	31.69
6350	NYSE	RYN	Thu, May 9, 2019	31.25	31.75	31.01	31.66
6349	NYSE	RYN	Wed, May 8, 2019	32.04	32.20	31.40	31.42
6348	NYSE	RYN	Tue, May 7, 2019	32.35	32.62	31.75	32.00
6347	NYSE	RYN	Mon, May 6, 2019	32.16	32.80	31.93	32.67
6346	NYSE	RYN	Fri, May 3, 2019	32.06	32.60	32.01	32.50
6345	NYSE	RYN	Thu, May 2, 2019	32.39	32.92	31.54	31.71
6344	NYSE	RYN	Wed, May 1, 2019	31.88	32.39	31.86	31.90
6343	NYSE	RYN	Tue, Apr 30, 2019	31.53	31.96	31.35	31.79
6342	NYSE	RYN	Mon, Apr 29, 2019	31.94	31.94	31.36	31.53
6341	NYSE	RYN	Fri, Apr 26, 2019	31.53	32.04	31.53	31.94
6340	NYSE	RYN	Thu, Apr 25, 2019	31.85	32.09	31.41	31.46
6339	NYSE	RYN	Wed, Apr 24, 2019	31.88	32.30	31.88	32.08
6338	NYSE	RYN	Tue, Apr 23, 2019	31.44	32.00	31.31	31.84
6337	NYSE	RYN	Mon, Apr 22, 2019	31.70	31.82	31.05	31.33
6336	NYSE	RYN	Thu, Apr 18, 2019	31.61	31.96	31.40	31.78
6335	NYSE	RYN	Wed, Apr 17, 2019	31.89	31.95	31.53	31.53
6334	NYSE	RYN	Tue, Apr 16, 2019	32.04	32.13	31.53	31.79
6333	NYSE	RYN	Mon, Apr 15, 2019	32.12	32.25	31.88	31.99
6332	NYSE	RYN	Fri, Apr 12, 2019	31.86	32.17	31.64	32.04
6331	NYSE	RYN	Thu, Apr 11, 2019	31.92	32.17	31.83	31.86
6330	NYSE	RYN	Wed, Apr 10, 2019	31.63	31.97	31.58	31.89
6329	NYSE	RYN	Tue, Apr 9, 2019	32.01	32.09	31.42	31.47
6328	NYSE	RYN	Mon, Apr 8, 2019	32.00	32.16	31.86	32.00
6327	NYSE	RYN	Fri, Apr 5, 2019	31.83	32.33	31.81	32.07
6326	NYSE	RYN	Thu, Apr 4, 2019	31.79	31.94	31.50	31.94
6325	NYSE	RYN	Wed, Apr 3, 2019	31.45	31.97	31.31	31.73
6324	NYSE	RYN	Tue, Apr 2, 2019	31.76	31.97	31.22	31.41
6323	NYSE	RYN	Mon, Apr 1, 2019	31.52	31.76	31.15	31.74
6322	NYSE	RYN	Fri, Mar 29, 2019	31.65	31.80	31.33	31.52
6321	NYSE	RYN	Thu, Mar 28, 2019	30.39	31.63	30.26	31.53
6320	NYSE	RYN	Wed, Mar 27, 2019	29.99	30.53	29.91	30.31
6319	NYSE	RYN	Tue, Mar 26, 2019	30.10	30.27	29.80	29.99
6318	NYSE	RYN	Mon, Mar 25, 2019	29.80	30.16	29.56	30.06
6317	NYSE	RYN	Fri, Mar 22, 2019	29.96	30.17	29.82	29.90
6316	NYSE	RYN	Thu, Mar 21, 2019	29.19	30.04	29.11	30.02
6315	NYSE	RYN	Wed, Mar 20, 2019	29.35	29.53	29.04	29.32
6314	NYSE	RYN	Tue, Mar 19, 2019	29.06	29.46	29.06	29.31
6313	NYSE	RYN	Mon, Mar 18, 2019	29.39	29.45	29.00	29.12
6312	NYSE	RYN	Fri, Mar 15, 2019	29.60	29.62	29.23	29.31
6311	NYSE	RYN	Thu, Mar 14, 2019	29.63	29.66	29.34	29.54
6310	NYSE	RYN	Wed, Mar 13, 2019	29.74	29.90	29.59	29.58
6309	NYSE	RYN	Tue, Mar 12, 2019	29.97	30.05	29.62	29.71
6308	NYSE	RYN	Mon, Mar 11, 2019	28.96	29.87	28.96	29.85
6307	NYSE	RYN	Fri, Mar 8, 2019	28.81	28.95	28.60	28.80
6306	NYSE	RYN	Thu, Mar 7, 2019	29.37	29.37	28.83	28.89
6305	NYSE	RYN	Wed, Mar 6, 2019	29.65	29.65	29.24	29.26
6304	NYSE	RYN	Tue, Mar 5, 2019	29.70	29.75	29.45	29.60
6303	NYSE	RYN	Mon, Mar 4, 2019	29.94	29.97	29.21	29.75
6302	NYSE	RYN	Fri, Mar 1, 2019	29.51	29.92	29.40	29.82
6301	NYSE	RYN	Thu, Feb 28, 2019	29.47	29.72	29.19	29.47
6300	NYSE	RYN	Wed, Feb 27, 2019	29.19	29.58	29.14	29.41
6299	NYSE	RYN	Tue, Feb 26, 2019	29.61	29.64	29.17	29.36
6298	NYSE	RYN	Mon, Feb 25, 2019	29.49	29.71	29.42	29.57
6297	NYSE	RYN	Fri, Feb 22, 2019	29.33	29.62	29.31	29.45
6296	NYSE	RYN	Thu, Feb 21, 2019	29.26	29.37	29.01	29.23
6295	NYSE	RYN	Wed, Feb 20, 2019	28.98	29.52	28.87	29.38
6294	NYSE	RYN	Tue, Feb 19, 2019	28.55	29.13	28.55	28.94
6293	NYSE	RYN	Fri, Feb 15, 2019	28.52	28.74	28.36	28.62
6292	NYSE	RYN	Thu, Feb 14, 2019	28.65	28.71	28.33	28.38
6291	NYSE	RYN	Wed, Feb 13, 2019	28.78	29.02	28.59	28.63
6290	NYSE	RYN	Tue, Feb 12, 2019	28.53	28.89	28.40	28.82
6289	NYSE	RYN	Mon, Feb 11, 2019	28.53	28.95	28.43	28.49
6288	NYSE	RYN	Fri, Feb 8, 2019	29.10	29.27	28.39	28.55
6287	NYSE	RYN	Thu, Feb 7, 2019	27.41	29.18	26.79	28.98
6286	NYSE	RYN	Wed, Feb 6, 2019	30.59	30.63	30.17	30.25
6285	NYSE	RYN	Tue, Feb 5, 2019	30.72	30.87	30.32	30.64
6284	NYSE	RYN	Mon, Feb 4, 2019	30.72	30.72	30.16	30.66
6283	NYSE	RYN	Fri, Feb 1, 2019	30.43	30.76	30.20	30.64
6282	NYSE	RYN	Thu, Jan 31, 2019	30.03	30.67	29.78	30.44
6281	NYSE	RYN	Wed, Jan 30, 2019	30.14	30.28	29.94	30.01
6280	NYSE	RYN	Tue, Jan 29, 2019	30.09	30.26	29.96	30.16
6279	NYSE	RYN	Mon, Jan 28, 2019	29.65	30.13	29.61	30.06
6278	NYSE	RYN	Fri, Jan 25, 2019	29.75	30.14	29.71	29.80
6277	NYSE	RYN	Thu, Jan 24, 2019	28.89	29.60	28.89	29.59
6276	NYSE	RYN	Wed, Jan 23, 2019	29.05	29.18	28.75	28.95
6275	NYSE	RYN	Tue, Jan 22, 2019	29.12	29.38	28.80	28.97
6274	NYSE	RYN	Fri, Jan 18, 2019	29.04	29.41	28.95	29.26
6273	NYSE	RYN	Thu, Jan 17, 2019	28.76	29.11	28.63	28.98
6272	NYSE	RYN	Wed, Jan 16, 2019	28.74	29.09	28.73	28.91
6271	NYSE	RYN	Tue, Jan 15, 2019	28.81	28.92	28.31	28.70
6270	NYSE	RYN	Mon, Jan 14, 2019	29.09	29.21	28.81	28.84
6269	NYSE	RYN	Fri, Jan 11, 2019	29.26	29.29	28.79	29.15
6268	NYSE	RYN	Thu, Jan 10, 2019	28.70	29.26	28.52	29.23
6267	NYSE	RYN	Wed, Jan 9, 2019	28.69	28.91	28.52	28.71
6266	NYSE	RYN	Tue, Jan 8, 2019	28.69	28.94	28.51	28.78
6265	NYSE	RYN	Mon, Jan 7, 2019	28.55	29.03	28.18	28.67
6264	NYSE	RYN	Fri, Jan 4, 2019	27.95	28.65	27.85	28.50
6263	NYSE	RYN	Thu, Jan 3, 2019	27.25	28.24	27.21	27.85
6262	NYSE	RYN	Wed, Jan 2, 2019	27.21	27.39	26.39	27.37
6261	NYSE	RYN	Mon, Dec 31, 2018	27.73	27.90	27.19	27.69
6260	NYSE	RYN	Fri, Dec 28, 2018	27.42	27.81	27.24	27.61
6259	NYSE	RYN	Thu, Dec 27, 2018	27.29	27.38	26.49	27.38
6258	NYSE	RYN	Wed, Dec 26, 2018	26.65	27.48	26.30	27.45
6257	NYSE	RYN	Mon, Dec 24, 2018	27.19	27.34	26.65	26.65
6256	NYSE	RYN	Fri, Dec 21, 2018	27.73	28.50	27.30	27.33
6255	NYSE	RYN	Thu, Dec 20, 2018	28.41	28.67	27.56	27.70
6254	NYSE	RYN	Wed, Dec 19, 2018	28.94	29.27	28.49	28.50
6253	NYSE	RYN	Tue, Dec 18, 2018	29.19	29.67	29.01	29.01
6252	NYSE	RYN	Mon, Dec 17, 2018	29.94	30.03	28.97	29.00
6251	NYSE	RYN	Fri, Dec 14, 2018	30.11	30.39	29.69	29.83
6250	NYSE	RYN	Thu, Dec 13, 2018	30.11	30.72	30.11	30.12
6249	NYSE	RYN	Wed, Dec 12, 2018	30.33	30.71	29.98	29.99
6248	NYSE	RYN	Tue, Dec 11, 2018	30.84	30.91	30.17	30.18
6247	NYSE	RYN	Mon, Dec 10, 2018	30.73	30.96	30.37	30.57
6246	NYSE	RYN	Fri, Dec 7, 2018	31.61	31.84	30.33	30.73
6245	NYSE	RYN	Thu, Dec 6, 2018	30.31	31.83	30.06	31.77
6244	NYSE	RYN	Tue, Dec 4, 2018	31.67	31.67	30.50	30.54
6243	NYSE	RYN	Mon, Dec 3, 2018	31.82	31.97	31.41	31.62
6242	NYSE	RYN	Fri, Nov 30, 2018	31.20	31.68	31.07	31.63
6241	NYSE	RYN	Thu, Nov 29, 2018	31.18	31.39	31.08	31.13
6240	NYSE	RYN	Wed, Nov 28, 2018	31.19	31.39	30.87	31.27
6239	NYSE	RYN	Tue, Nov 27, 2018	31.30	31.30	30.77	31.17
6238	NYSE	RYN	Mon, Nov 26, 2018	31.41	31.54	31.11	31.29
6237	NYSE	RYN	Fri, Nov 23, 2018	31.47	31.62	31.17	31.25
6236	NYSE	RYN	Wed, Nov 21, 2018	31.46	31.74	31.31	31.59
6235	NYSE	RYN	Tue, Nov 20, 2018	31.62	31.78	31.37	31.41
6234	NYSE	RYN	Mon, Nov 19, 2018	31.59	31.86	31.35	31.75
6233	NYSE	RYN	Fri, Nov 16, 2018	31.35	31.76	31.35	31.63
6232	NYSE	RYN	Thu, Nov 15, 2018	31.28	31.47	30.94	31.46
6231	NYSE	RYN	Wed, Nov 14, 2018	31.44	31.59	31.17	31.30
6230	NYSE	RYN	Tue, Nov 13, 2018	31.71	31.87	31.25	31.32
6229	NYSE	RYN	Mon, Nov 12, 2018	31.32	32.04	31.29	31.59
6228	NYSE	RYN	Fri, Nov 9, 2018	31.09	31.35	30.94	31.27
6227	NYSE	RYN	Thu, Nov 8, 2018	30.90	31.29	30.82	31.24
6226	NYSE	RYN	Wed, Nov 7, 2018	30.78	31.12	30.57	31.09
6225	NYSE	RYN	Tue, Nov 6, 2018	31.56	31.72	30.67	30.73
6224	NYSE	RYN	Mon, Nov 5, 2018	31.66	31.82	31.35	31.61
6223	NYSE	RYN	Fri, Nov 2, 2018	31.20	31.56	30.78	31.45
6222	NYSE	RYN	Thu, Nov 1, 2018	30.77	31.61	30.43	31.15
6221	NYSE	RYN	Wed, Oct 31, 2018	30.31	30.78	29.95	30.20
6220	NYSE	RYN	Tue, Oct 30, 2018	30.44	30.82	30.06	30.27
6219	NYSE	RYN	Mon, Oct 29, 2018	30.63	31.17	30.16	30.40
6218	NYSE	RYN	Fri, Oct 26, 2018	31.00	31.06	29.27	30.43
6217	NYSE	RYN	Thu, Oct 25, 2018	31.04	31.44	30.84	31.21
6216	NYSE	RYN	Wed, Oct 24, 2018	30.51	31.11	30.45	30.95
6215	NYSE	RYN	Tue, Oct 23, 2018	30.04	30.70	29.70	30.44
6214	NYSE	RYN	Mon, Oct 22, 2018	30.77	31.03	30.09	30.23
6213	NYSE	RYN	Fri, Oct 19, 2018	30.43	31.08	30.32	30.83
6212	NYSE	RYN	Thu, Oct 18, 2018	30.66	30.85	30.07	30.28
6211	NYSE	RYN	Wed, Oct 17, 2018	30.72	30.89	30.40	30.68
6210	NYSE	RYN	Tue, Oct 16, 2018	30.20	30.89	29.98	30.88
6209	NYSE	RYN	Mon, Oct 15, 2018	29.98	30.45	29.74	30.07
6208	NYSE	RYN	Fri, Oct 12, 2018	30.71	30.71	29.86	30.10
6207	NYSE	RYN	Thu, Oct 11, 2018	31.00	31.18	30.27	30.40
6206	NYSE	RYN	Wed, Oct 10, 2018	31.63	31.75	31.02	31.02
6205	NYSE	RYN	Tue, Oct 9, 2018	31.86	31.95	31.50	31.73
6204	NYSE	RYN	Mon, Oct 8, 2018	31.41	32.08	31.41	31.87
6203	NYSE	RYN	Fri, Oct 5, 2018	31.90	31.99	31.24	31.32
6202	NYSE	RYN	Thu, Oct 4, 2018	31.54	31.96	31.25	31.82
6201	NYSE	RYN	Wed, Oct 3, 2018	32.78	32.89	31.53	31.71
6200	NYSE	RYN	Tue, Oct 2, 2018	32.75	32.97	32.42	32.80
6199	NYSE	RYN	Mon, Oct 1, 2018	33.77	33.79	33.00	33.01
6198	NYSE	RYN	Fri, Sep 28, 2018	33.84	33.93	33.53	33.81
6197	NYSE	RYN	Thu, Sep 27, 2018	33.50	33.95	33.49	33.80
6196	NYSE	RYN	Wed, Sep 26, 2018	33.77	33.89	33.38	33.44
6195	NYSE	RYN	Tue, Sep 25, 2018	33.96	34.14	33.58	33.60
6194	NYSE	RYN	Mon, Sep 24, 2018	33.60	33.97	33.50	33.96
6193	NYSE	RYN	Fri, Sep 21, 2018	34.21	34.21	33.57	33.71
6192	NYSE	RYN	Thu, Sep 20, 2018	33.79	34.40	33.79	34.38
6191	NYSE	RYN	Wed, Sep 19, 2018	34.20	34.20	33.67	33.79
6190	NYSE	RYN	Tue, Sep 18, 2018	34.12	34.29	34.02	34.10
6189	NYSE	RYN	Mon, Sep 17, 2018	34.45	34.67	33.98	34.08
6188	NYSE	RYN	Fri, Sep 14, 2018	34.56	34.80	34.45	34.55
6187	NYSE	RYN	Thu, Sep 13, 2018	34.38	34.81	34.17	34.58
6186	NYSE	RYN	Wed, Sep 12, 2018	34.25	34.50	34.18	34.14
6185	NYSE	RYN	Tue, Sep 11, 2018	34.35	34.52	34.24	34.35
6184	NYSE	RYN	Mon, Sep 10, 2018	34.36	34.73	34.32	34.46
6183	NYSE	RYN	Fri, Sep 7, 2018	34.38	34.38	34.06	34.24
6182	NYSE	RYN	Thu, Sep 6, 2018	34.63	34.76	34.36	34.40
6181	NYSE	RYN	Wed, Sep 5, 2018	34.21	34.67	34.02	34.51
6180	NYSE	RYN	Tue, Sep 4, 2018	34.72	34.72	34.06	34.24
6179	NYSE	RYN	Fri, Aug 31, 2018	34.72	34.97	34.68	34.83
6178	NYSE	RYN	Thu, Aug 30, 2018	34.98	35.07	34.62	34.77
6177	NYSE	RYN	Wed, Aug 29, 2018	35.18	35.23	34.89	34.98
6176	NYSE	RYN	Tue, Aug 28, 2018	34.81	35.20	34.60	35.14
6175	NYSE	RYN	Mon, Aug 27, 2018	34.79	34.99	34.53	34.84
6174	NYSE	RYN	Fri, Aug 24, 2018	34.70	34.80	34.46	34.76
6173	NYSE	RYN	Thu, Aug 23, 2018	34.98	35.02	34.60	34.68
6172	NYSE	RYN	Wed, Aug 22, 2018	35.30	35.37	34.95	35.04
6171	NYSE	RYN	Tue, Aug 21, 2018	35.48	35.58	35.14	35.29
6170	NYSE	RYN	Mon, Aug 20, 2018	35.48	35.63	35.32	35.44
6169	NYSE	RYN	Fri, Aug 17, 2018	34.88	35.62	34.88	35.46
6168	NYSE	RYN	Thu, Aug 16, 2018	34.59	35.02	34.41	34.88
6167	NYSE	RYN	Wed, Aug 15, 2018	34.40	34.59	33.99	34.58
6166	NYSE	RYN	Tue, Aug 14, 2018	34.27	34.67	34.21	34.47
6165	NYSE	RYN	Mon, Aug 13, 2018	34.06	34.23	33.81	34.09
6164	NYSE	RYN	Fri, Aug 10, 2018	34.35	34.56	34.04	34.08
6163	NYSE	RYN	Thu, Aug 9, 2018	34.31	34.49	34.11	34.40
6162	NYSE	RYN	Wed, Aug 8, 2018	34.22	34.43	33.81	34.33
6161	NYSE	RYN	Tue, Aug 7, 2018	34.09	34.25	33.93	34.14
6160	NYSE	RYN	Mon, Aug 6, 2018	33.73	34.10	33.50	33.91
6159	NYSE	RYN	Fri, Aug 3, 2018	35.03	35.06	33.85	33.86
6158	NYSE	RYN	Thu, Aug 2, 2018	35.20	35.89	35.05	35.10
6157	NYSE	RYN	Wed, Aug 1, 2018	34.82	34.99	34.35	34.89
6156	NYSE	RYN	Tue, Jul 31, 2018	34.74	35.25	34.71	35.01
6155	NYSE	RYN	Mon, Jul 30, 2018	34.30	34.72	34.19	34.61
6154	NYSE	RYN	Fri, Jul 27, 2018	35.01	35.03	33.79	34.22
6153	NYSE	RYN	Thu, Jul 26, 2018	35.09	35.10	34.74	34.87
6152	NYSE	RYN	Wed, Jul 25, 2018	34.74	35.17	34.64	34.99
6151	NYSE	RYN	Tue, Jul 24, 2018	35.05	35.28	34.58	34.75
6150	NYSE	RYN	Mon, Jul 23, 2018	36.13	36.29	34.98	35.03
6149	NYSE	RYN	Fri, Jul 20, 2018	36.96	36.96	36.06	36.13
6148	NYSE	RYN	Thu, Jul 19, 2018	36.31	37.11	36.31	36.80
6147	NYSE	RYN	Wed, Jul 18, 2018	36.50	36.81	35.67	36.48
6146	NYSE	RYN	Tue, Jul 17, 2018	38.05	38.19	37.65	37.73
6145	NYSE	RYN	Mon, Jul 16, 2018	38.10	38.27	37.85	37.97
6144	NYSE	RYN	Fri, Jul 13, 2018	38.52	38.59	38.17	38.19
6143	NYSE	RYN	Thu, Jul 12, 2018	38.92	38.93	38.38	38.43
6142	NYSE	RYN	Wed, Jul 11, 2018	38.93	39.25	38.69	38.70
6141	NYSE	RYN	Tue, Jul 10, 2018	38.83	39.16	38.77	39.06
6140	NYSE	RYN	Mon, Jul 9, 2018	39.50	39.50	38.92	38.95
6139	NYSE	RYN	Fri, Jul 6, 2018	39.25	39.68	39.07	39.41
6138	NYSE	RYN	Thu, Jul 5, 2018	39.26	39.43	38.91	39.21
6137	NYSE	RYN	Tue, Jul 3, 2018	38.57	39.35	38.48	39.23
6136	NYSE	RYN	Mon, Jul 2, 2018	38.62	38.64	38.04	38.38
6135	NYSE	RYN	Fri, Jun 29, 2018	38.55	38.86	38.33	38.69
6134	NYSE	RYN	Thu, Jun 28, 2018	38.26	38.61	38.20	38.61
6133	NYSE	RYN	Wed, Jun 27, 2018	38.82	39.13	38.27	38.27
6132	NYSE	RYN	Tue, Jun 26, 2018	38.18	38.85	38.17	38.72
6131	NYSE	RYN	Mon, Jun 25, 2018	38.35	38.38	37.66	38.17
6130	NYSE	RYN	Fri, Jun 22, 2018	38.11	38.43	37.89	38.30
6129	NYSE	RYN	Thu, Jun 21, 2018	38.39	38.47	37.85	37.92
6128	NYSE	RYN	Wed, Jun 20, 2018	38.69	38.90	38.17	38.36
6127	NYSE	RYN	Tue, Jun 19, 2018	38.46	38.98	38.46	38.72
6126	NYSE	RYN	Mon, Jun 18, 2018	38.00	38.69	38.00	38.68
6125	NYSE	RYN	Fri, Jun 15, 2018	38.08	38.44	37.90	38.02
6124	NYSE	RYN	Thu, Jun 14, 2018	38.19	38.40	37.91	38.15
6123	NYSE	RYN	Wed, Jun 13, 2018	39.54	39.54	38.19	38.06
6122	NYSE	RYN	Tue, Jun 12, 2018	39.11	39.58	38.93	39.55
6121	NYSE	RYN	Mon, Jun 11, 2018	39.27	39.52	38.98	39.13
6120	NYSE	RYN	Fri, Jun 8, 2018	39.19	39.35	39.12	39.30
6119	NYSE	RYN	Thu, Jun 7, 2018	39.35	39.41	38.87	39.14
6118	NYSE	RYN	Wed, Jun 6, 2018	39.43	39.52	39.26	39.35
6117	NYSE	RYN	Tue, Jun 5, 2018	39.30	39.61	38.99	39.43
6116	NYSE	RYN	Mon, Jun 4, 2018	39.36	39.73	39.24	39.32
6115	NYSE	RYN	Fri, Jun 1, 2018	38.86	39.29	38.76	39.23
6114	NYSE	RYN	Thu, May 31, 2018	38.98	39.11	38.55	38.87
6113	NYSE	RYN	Wed, May 30, 2018	38.36	39.16	38.31	39.03
6112	NYSE	RYN	Tue, May 29, 2018	38.10	38.48	37.98	38.37
6111	NYSE	RYN	Fri, May 25, 2018	38.26	38.52	38.18	38.29
6110	NYSE	RYN	Thu, May 24, 2018	38.45	38.79	38.21	38.27
6109	NYSE	RYN	Wed, May 23, 2018	38.43	38.85	38.22	38.47
6108	NYSE	RYN	Tue, May 22, 2018	38.02	38.43	37.92	38.43
6107	NYSE	RYN	Mon, May 21, 2018	37.90	38.28	37.68	37.95
6106	NYSE	RYN	Fri, May 18, 2018	37.51	37.87	37.39	37.58
6105	NYSE	RYN	Thu, May 17, 2018	37.42	37.57	37.24	37.42
6104	NYSE	RYN	Wed, May 16, 2018	37.26	37.79	37.19	37.36
6103	NYSE	RYN	Tue, May 15, 2018	37.26	37.57	37.09	37.20
6102	NYSE	RYN	Mon, May 14, 2018	37.80	38.19	37.34	37.49
6101	NYSE	RYN	Fri, May 11, 2018	38.20	38.27	37.77	37.80
6100	NYSE	RYN	Thu, May 10, 2018	37.98	38.23	37.85	38.07
6099	NYSE	RYN	Wed, May 9, 2018	37.51	37.98	37.30	37.80
6098	NYSE	RYN	Tue, May 8, 2018	38.27	38.67	37.49	37.65
6097	NYSE	RYN	Mon, May 7, 2018	37.61	38.38	37.61	38.27
6096	NYSE	RYN	Fri, May 4, 2018	38.14	38.53	37.46	37.57
6095	NYSE	RYN	Thu, May 3, 2018	37.80	39.14	37.78	37.92
6094	NYSE	RYN	Wed, May 2, 2018	37.17	37.67	37.09	37.58
6093	NYSE	RYN	Tue, May 1, 2018	37.19	37.50	36.79	37.27
6092	NYSE	RYN	Mon, Apr 30, 2018	37.55	37.76	37.16	37.19
6091	NYSE	RYN	Fri, Apr 27, 2018	37.24	37.68	37.07	37.46
6090	NYSE	RYN	Thu, Apr 26, 2018	37.28	37.44	37.01	37.20
6089	NYSE	RYN	Wed, Apr 25, 2018	36.49	37.28	36.49	37.12
6088	NYSE	RYN	Tue, Apr 24, 2018	36.92	37.31	36.37	36.62
6087	NYSE	RYN	Mon, Apr 23, 2018	36.93	37.06	36.68	36.80
6086	NYSE	RYN	Fri, Apr 20, 2018	36.78	37.05	36.70	36.90
6085	NYSE	RYN	Thu, Apr 19, 2018	37.00	37.00	36.40	36.88
6084	NYSE	RYN	Wed, Apr 18, 2018	37.06	37.36	36.97	37.00
6083	NYSE	RYN	Tue, Apr 17, 2018	36.86	37.05	36.67	36.96
6082	NYSE	RYN	Mon, Apr 16, 2018	36.82	37.09	36.64	36.96
6081	NYSE	RYN	Fri, Apr 13, 2018	36.51	36.67	36.39	36.64
6080	NYSE	RYN	Thu, Apr 12, 2018	36.41	36.62	36.33	36.43
6079	NYSE	RYN	Wed, Apr 11, 2018	35.88	36.73	35.88	36.42
6078	NYSE	RYN	Tue, Apr 10, 2018	36.09	36.25	35.89	35.95
6077	NYSE	RYN	Mon, Apr 9, 2018	35.71	36.19	35.57	35.65
6076	NYSE	RYN	Fri, Apr 6, 2018	35.76	36.13	35.48	35.65
6075	NYSE	RYN	Thu, Apr 5, 2018	35.57	35.96	35.47	35.86
6074	NYSE	RYN	Wed, Apr 4, 2018	34.83	35.64	34.82	35.53
6073	NYSE	RYN	Tue, Apr 3, 2018	34.94	35.42	34.84	35.07
6072	NYSE	RYN	Mon, Apr 2, 2018	35.18	35.42	34.66	34.82
6071	NYSE	RYN	Thu, Mar 29, 2018	35.47	35.61	35.13	35.18
6070	NYSE	RYN	Wed, Mar 28, 2018	35.40	35.69	35.17	35.28
6069	NYSE	RYN	Tue, Mar 27, 2018	35.01	35.79	34.87	35.23
6068	NYSE	RYN	Mon, Mar 26, 2018	35.11	35.13	34.70	35.02
6067	NYSE	RYN	Fri, Mar 23, 2018	35.64	35.77	34.64	34.68
6066	NYSE	RYN	Thu, Mar 22, 2018	35.37	36.31	35.32	35.77
6065	NYSE	RYN	Wed, Mar 21, 2018	35.46	35.75	35.33	35.40
6064	NYSE	RYN	Tue, Mar 20, 2018	35.29	35.57	35.24	35.38
6063	NYSE	RYN	Mon, Mar 19, 2018	35.50	35.55	35.00	35.30
6062	NYSE	RYN	Fri, Mar 16, 2018	35.25	35.61	34.98	35.56
6061	NYSE	RYN	Thu, Mar 15, 2018	35.05	35.35	35.00	35.22
6060	NYSE	RYN	Wed, Mar 14, 2018	35.52	35.66	35.27	35.04
6059	NYSE	RYN	Tue, Mar 13, 2018	35.46	35.94	35.42	35.49
6058	NYSE	RYN	Mon, Mar 12, 2018	34.97	35.48	34.97	35.42
6057	NYSE	RYN	Fri, Mar 9, 2018	34.97	35.16	34.72	35.02
6056	NYSE	RYN	Thu, Mar 8, 2018	34.80	35.01	34.63	35.00
6055	NYSE	RYN	Wed, Mar 7, 2018	34.44	34.80	34.29	34.68
6054	NYSE	RYN	Tue, Mar 6, 2018	34.41	34.62	33.99	34.55
6053	NYSE	RYN	Mon, Mar 5, 2018	34.02	34.59	34.00	34.25
6052	NYSE	RYN	Fri, Mar 2, 2018	33.67	34.29	33.51	34.20
6051	NYSE	RYN	Thu, Mar 1, 2018	33.98	34.17	33.46	33.86
6050	NYSE	RYN	Wed, Feb 28, 2018	34.30	34.55	33.99	33.99
6049	NYSE	RYN	Tue, Feb 27, 2018	34.50	34.72	34.15	34.17
6048	NYSE	RYN	Mon, Feb 26, 2018	34.31	34.55	34.16	34.54
6047	NYSE	RYN	Fri, Feb 23, 2018	34.08	34.25	33.93	34.18
6046	NYSE	RYN	Thu, Feb 22, 2018	33.73	34.24	33.73	33.89
6045	NYSE	RYN	Wed, Feb 21, 2018	34.00	34.31	33.53	33.56
6044	NYSE	RYN	Tue, Feb 20, 2018	34.37	34.65	33.86	34.00
6043	NYSE	RYN	Fri, Feb 16, 2018	34.33	34.82	34.33	34.43
6042	NYSE	RYN	Thu, Feb 15, 2018	34.02	34.55	33.96	34.35
6041	NYSE	RYN	Wed, Feb 14, 2018	32.74	33.98	32.66	33.97
6040	NYSE	RYN	Tue, Feb 13, 2018	32.35	33.12	32.24	32.98
6039	NYSE	RYN	Mon, Feb 12, 2018	31.59	32.54	31.36	32.37
6038	NYSE	RYN	Fri, Feb 9, 2018	32.00	32.26	31.12	31.50
6037	NYSE	RYN	Thu, Feb 8, 2018	32.12	33.32	31.62	31.64
6036	NYSE	RYN	Wed, Feb 7, 2018	31.26	31.73	31.17	31.40
6035	NYSE	RYN	Tue, Feb 6, 2018	30.81	31.59	30.38	31.40
6034	NYSE	RYN	Mon, Feb 5, 2018	31.76	31.93	31.00	31.19
6033	NYSE	RYN	Fri, Feb 2, 2018	32.09	32.10	31.67	31.88
6032	NYSE	RYN	Thu, Feb 1, 2018	32.45	32.61	32.22	32.42
6031	NYSE	RYN	Wed, Jan 31, 2018	32.38	32.63	31.90	32.46
6030	NYSE	RYN	Tue, Jan 30, 2018	32.45	32.53	32.01	32.27
6029	NYSE	RYN	Mon, Jan 29, 2018	33.50	33.53	32.59	32.65
6028	NYSE	RYN	Fri, Jan 26, 2018	33.61	33.65	33.19	33.60
6027	NYSE	RYN	Thu, Jan 25, 2018	33.34	33.52	33.07	33.52
6026	NYSE	RYN	Wed, Jan 24, 2018	32.85	33.39	32.83	33.34
6025	NYSE	RYN	Tue, Jan 23, 2018	32.70	32.93	32.55	32.86
6024	NYSE	RYN	Mon, Jan 22, 2018	32.69	32.77	32.39	32.66
6023	NYSE	RYN	Fri, Jan 19, 2018	32.53	32.69	32.42	32.68
6022	NYSE	RYN	Thu, Jan 18, 2018	32.55	32.64	32.34	32.55
6021	NYSE	RYN	Wed, Jan 17, 2018	32.34	32.67	32.28	32.62
6020	NYSE	RYN	Tue, Jan 16, 2018	32.50	32.75	32.18	32.22
6019	NYSE	RYN	Fri, Jan 12, 2018	32.07	32.47	31.96	32.44
6018	NYSE	RYN	Thu, Jan 11, 2018	31.53	32.13	31.39	32.10
6017	NYSE	RYN	Wed, Jan 10, 2018	31.54	31.60	31.13	31.42
6016	NYSE	RYN	Tue, Jan 9, 2018	32.12	32.21	31.60	31.64
6015	NYSE	RYN	Mon, Jan 8, 2018	31.95	32.14	31.80	31.98
6014	NYSE	RYN	Fri, Jan 5, 2018	31.59	32.04	31.52	31.89
6013	NYSE	RYN	Thu, Jan 4, 2018	32.19	32.31	31.50	31.51
6012	NYSE	RYN	Wed, Jan 3, 2018	32.00	32.21	31.82	32.16
6011	NYSE	RYN	Tue, Jan 2, 2018	31.79	32.00	31.48	31.97
6010	NYSE	RYN	Fri, Dec 29, 2017	31.63	31.91	31.47	31.63
6009	NYSE	RYN	Thu, Dec 28, 2017	31.51	31.58	31.38	31.56
6008	NYSE	RYN	Wed, Dec 27, 2017	31.45	31.63	31.39	31.43
6007	NYSE	RYN	Tue, Dec 26, 2017	31.15	31.53	31.15	31.38
6006	NYSE	RYN	Fri, Dec 22, 2017	31.27	31.41	31.09	31.17
6005	NYSE	RYN	Thu, Dec 21, 2017	31.55	31.55	31.19	31.25
6004	NYSE	RYN	Wed, Dec 20, 2017	31.50	31.64	31.28	31.37
6003	NYSE	RYN	Tue, Dec 19, 2017	31.71	31.82	31.37	31.39
6002	NYSE	RYN	Mon, Dec 18, 2017	31.58	31.82	31.41	31.73
6001	NYSE	RYN	Fri, Dec 15, 2017	31.23	31.70	30.83	31.43
6000	NYSE	RYN	Thu, Dec 14, 2017	31.03	31.43	30.85	31.24
5999	NYSE	RYN	Wed, Dec 13, 2017	31.32	31.62	31.13	30.95
5998	NYSE	RYN	Tue, Dec 12, 2017	31.40	31.54	31.23	31.41
5997	NYSE	RYN	Mon, Dec 11, 2017	31.19	31.33	30.96	31.30
5996	NYSE	RYN	Fri, Dec 8, 2017	31.27	31.35	31.14	31.21
5995	NYSE	RYN	Thu, Dec 7, 2017	30.82	31.24	30.79	31.21
5994	NYSE	RYN	Wed, Dec 6, 2017	30.68	31.08	30.68	30.86
5993	NYSE	RYN	Tue, Dec 5, 2017	30.91	31.08	30.63	30.73
5992	NYSE	RYN	Mon, Dec 4, 2017	31.50	31.59	30.92	30.98
5991	NYSE	RYN	Fri, Dec 1, 2017	31.66	31.66	31.08	31.50
5990	NYSE	RYN	Thu, Nov 30, 2017	31.35	31.67	31.26	31.55
5989	NYSE	RYN	Wed, Nov 29, 2017	31.56	31.71	31.20	31.30
5988	NYSE	RYN	Tue, Nov 28, 2017	31.25	31.65	31.25	31.65
5987	NYSE	RYN	Mon, Nov 27, 2017	31.76	31.76	31.23	31.30
5986	NYSE	RYN	Fri, Nov 24, 2017	31.64	31.79	31.54	31.78
5985	NYSE	RYN	Wed, Nov 22, 2017	31.38	31.72	31.24	31.58
5984	NYSE	RYN	Tue, Nov 21, 2017	31.30	31.53	31.21	31.52
5983	NYSE	RYN	Mon, Nov 20, 2017	31.32	31.49	31.10	31.10
5982	NYSE	RYN	Fri, Nov 17, 2017	31.25	31.48	30.98	31.32
5981	NYSE	RYN	Thu, Nov 16, 2017	31.27	31.44	31.18	31.25
5980	NYSE	RYN	Wed, Nov 15, 2017	30.95	31.37	30.77	31.28
5979	NYSE	RYN	Tue, Nov 14, 2017	30.30	31.21	30.30	30.99
5978	NYSE	RYN	Mon, Nov 13, 2017	31.58	31.64	30.23	30.32
5977	NYSE	RYN	Fri, Nov 10, 2017	31.11	31.67	31.00	31.52
5976	NYSE	RYN	Thu, Nov 9, 2017	31.05	31.30	30.95	31.22
5975	NYSE	RYN	Wed, Nov 8, 2017	31.28	31.47	31.17	31.24
5974	NYSE	RYN	Tue, Nov 7, 2017	31.00	31.23	30.92	31.18
5973	NYSE	RYN	Mon, Nov 6, 2017	30.85	31.00	30.72	30.94
5972	NYSE	RYN	Fri, Nov 3, 2017	30.43	30.87	30.35	30.76
5971	NYSE	RYN	Thu, Nov 2, 2017	30.75	30.98	30.34	30.47
5970	NYSE	RYN	Wed, Nov 1, 2017	30.01	30.22	29.90	30.06
5969	NYSE	RYN	Tue, Oct 31, 2017	29.72	30.03	29.55	29.98
5968	NYSE	RYN	Mon, Oct 30, 2017	29.57	29.79	29.49	29.62
5967	NYSE	RYN	Fri, Oct 27, 2017	29.31	29.78	29.26	29.73
5966	NYSE	RYN	Thu, Oct 26, 2017	29.09	29.61	28.99	29.39
5965	NYSE	RYN	Wed, Oct 25, 2017	29.19	29.19	28.94	29.00
5964	NYSE	RYN	Tue, Oct 24, 2017	29.42	29.49	29.11	29.29
5963	NYSE	RYN	Mon, Oct 23, 2017	29.90	29.90	29.39	29.44
5962	NYSE	RYN	Fri, Oct 20, 2017	29.99	29.99	29.45	29.67
5961	NYSE	RYN	Thu, Oct 19, 2017	29.89	30.02	29.73	29.92
5960	NYSE	RYN	Wed, Oct 18, 2017	29.78	30.02	29.74	29.94
5959	NYSE	RYN	Tue, Oct 17, 2017	29.80	29.94	29.68	29.77
5958	NYSE	RYN	Mon, Oct 16, 2017	29.73	29.85	29.48	29.82
5957	NYSE	RYN	Fri, Oct 13, 2017	29.58	30.18	29.51	29.72
5956	NYSE	RYN	Thu, Oct 12, 2017	29.41	29.53	29.29	29.46
5955	NYSE	RYN	Wed, Oct 11, 2017	29.26	29.48	29.25	29.42
5954	NYSE	RYN	Tue, Oct 10, 2017	29.10	29.37	29.10	29.26
5953	NYSE	RYN	Mon, Oct 9, 2017	29.13	29.13	28.78	29.04
5952	NYSE	RYN	Fri, Oct 6, 2017	29.02	29.24	28.92	29.17
5951	NYSE	RYN	Thu, Oct 5, 2017	29.30	29.49	29.13	29.29
5950	NYSE	RYN	Wed, Oct 4, 2017	29.13	29.33	29.11	29.31
5949	NYSE	RYN	Tue, Oct 3, 2017	29.07	29.37	29.03	29.18
5948	NYSE	RYN	Mon, Oct 2, 2017	29.00	29.14	28.84	29.04
5947	NYSE	RYN	Fri, Sep 29, 2017	28.94	28.95	28.74	28.89
5946	NYSE	RYN	Thu, Sep 28, 2017	28.89	29.00	28.55	28.97
5945	NYSE	RYN	Wed, Sep 27, 2017	28.76	28.94	28.37	28.92
5944	NYSE	RYN	Tue, Sep 26, 2017	28.96	29.07	28.80	28.81
5943	NYSE	RYN	Mon, Sep 25, 2017	28.73	29.18	28.65	28.95
5942	NYSE	RYN	Fri, Sep 22, 2017	28.56	28.74	28.40	28.72
5941	NYSE	RYN	Thu, Sep 21, 2017	28.43	28.57	28.32	28.55
5940	NYSE	RYN	Wed, Sep 20, 2017	28.59	28.76	28.38	28.46
5939	NYSE	RYN	Tue, Sep 19, 2017	28.50	28.74	28.42	28.53
5938	NYSE	RYN	Mon, Sep 18, 2017	28.34	28.48	28.25	28.47
5937	NYSE	RYN	Fri, Sep 15, 2017	28.10	28.36	27.93	28.34
5936	NYSE	RYN	Thu, Sep 14, 2017	27.98	28.37	27.91	28.18
5935	NYSE	RYN	Wed, Sep 13, 2017	28.50	28.54	28.25	28.00
5934	NYSE	RYN	Tue, Sep 12, 2017	28.77	28.77	28.43	28.54
5933	NYSE	RYN	Mon, Sep 11, 2017	28.72	28.82	28.62	28.69
5932	NYSE	RYN	Fri, Sep 8, 2017	28.57	28.68	28.43	28.61
5931	NYSE	RYN	Thu, Sep 7, 2017	28.81	28.89	28.54	28.64
5930	NYSE	RYN	Wed, Sep 6, 2017	28.65	28.79	28.56	28.69
5929	NYSE	RYN	Tue, Sep 5, 2017	28.56	28.73	28.17	28.55
5928	NYSE	RYN	Fri, Sep 1, 2017	29.03	29.11	28.49	28.52
5927	NYSE	RYN	Thu, Aug 31, 2017	28.56	29.06	28.35	29.01
5926	NYSE	RYN	Wed, Aug 30, 2017	28.30	28.43	28.20	28.40
5925	NYSE	RYN	Tue, Aug 29, 2017	28.40	28.56	28.24	28.31
5924	NYSE	RYN	Mon, Aug 28, 2017	28.71	28.80	28.36	28.48
5923	NYSE	RYN	Fri, Aug 25, 2017	28.19	28.75	28.19	28.68
5922	NYSE	RYN	Thu, Aug 24, 2017	28.30	28.30	28.07	28.15
5921	NYSE	RYN	Wed, Aug 23, 2017	27.89	28.22	27.77	28.15
5920	NYSE	RYN	Tue, Aug 22, 2017	27.99	28.20	27.71	27.91
5919	NYSE	RYN	Mon, Aug 21, 2017	27.78	28.07	27.78	27.96
5918	NYSE	RYN	Fri, Aug 18, 2017	27.85	27.94	27.74	27.80
5917	NYSE	RYN	Thu, Aug 17, 2017	28.32	28.53	27.84	27.87
5916	NYSE	RYN	Wed, Aug 16, 2017	28.43	28.73	28.43	28.46
5915	NYSE	RYN	Tue, Aug 15, 2017	28.70	28.70	28.31	28.38
5914	NYSE	RYN	Mon, Aug 14, 2017	28.61	28.80	28.50	28.74
5913	NYSE	RYN	Fri, Aug 11, 2017	28.33	28.73	28.32	28.66
5912	NYSE	RYN	Thu, Aug 10, 2017	28.78	28.87	28.56	28.69
5911	NYSE	RYN	Wed, Aug 9, 2017	29.00	29.04	28.74	28.89
5910	NYSE	RYN	Tue, Aug 8, 2017	29.36	29.40	29.04	29.14
5909	NYSE	RYN	Mon, Aug 7, 2017	29.47	29.54	29.24	29.38
5908	NYSE	RYN	Fri, Aug 4, 2017	29.34	29.54	29.20	29.48
5907	NYSE	RYN	Thu, Aug 3, 2017	28.89	29.75	28.83	29.27
5906	NYSE	RYN	Wed, Aug 2, 2017	29.12	29.24	28.59	28.83
5905	NYSE	RYN	Tue, Aug 1, 2017	29.17	29.33	29.06	29.31
5904	NYSE	RYN	Mon, Jul 31, 2017	29.05	29.08	28.78	29.07
5903	NYSE	RYN	Fri, Jul 28, 2017	29.25	29.28	28.86	29.00
5902	NYSE	RYN	Thu, Jul 27, 2017	29.10	29.29	28.87	29.29
5901	NYSE	RYN	Wed, Jul 26, 2017	29.50	29.51	29.08	29.08
5900	NYSE	RYN	Tue, Jul 25, 2017	29.30	29.57	29.16	29.56
5899	NYSE	RYN	Mon, Jul 24, 2017	29.25	29.25	28.97	29.23
5898	NYSE	RYN	Fri, Jul 21, 2017	29.09	29.21	28.64	29.21
5897	NYSE	RYN	Thu, Jul 20, 2017	28.88	29.33	28.77	29.15
5896	NYSE	RYN	Wed, Jul 19, 2017	28.51	28.86	28.37	28.86
5895	NYSE	RYN	Tue, Jul 18, 2017	28.64	28.82	28.50	28.52
5894	NYSE	RYN	Mon, Jul 17, 2017	28.69	28.70	28.56	28.67
5893	NYSE	RYN	Fri, Jul 14, 2017	28.58	28.79	28.54	28.70
5892	NYSE	RYN	Thu, Jul 13, 2017	28.86	28.86	28.35	28.47
5891	NYSE	RYN	Wed, Jul 12, 2017	28.52	28.82	28.28	28.78
5890	NYSE	RYN	Tue, Jul 11, 2017	28.12	28.32	27.82	28.28
5889	NYSE	RYN	Mon, Jul 10, 2017	28.35	28.46	27.98	28.05
5888	NYSE	RYN	Fri, Jul 7, 2017	28.21	28.42	28.13	28.34
5887	NYSE	RYN	Thu, Jul 6, 2017	28.53	28.67	28.13	28.13
5886	NYSE	RYN	Wed, Jul 5, 2017	28.84	28.96	28.50	28.67
5885	NYSE	RYN	Mon, Jul 3, 2017	28.95	28.99	28.66	28.93
5884	NYSE	RYN	Fri, Jun 30, 2017	28.59	28.89	28.51	28.77
5883	NYSE	RYN	Thu, Jun 29, 2017	28.79	28.79	28.20	28.44
5882	NYSE	RYN	Wed, Jun 28, 2017	28.77	29.10	28.70	28.83
5881	NYSE	RYN	Tue, Jun 27, 2017	29.29	29.43	28.66	28.72
5880	NYSE	RYN	Mon, Jun 26, 2017	29.38	29.47	29.22	29.31
5879	NYSE	RYN	Fri, Jun 23, 2017	29.09	29.38	29.01	29.33
5878	NYSE	RYN	Thu, Jun 22, 2017	28.83	29.05	28.67	29.03
5877	NYSE	RYN	Wed, Jun 21, 2017	28.97	29.11	28.70	28.86
5876	NYSE	RYN	Tue, Jun 20, 2017	29.24	29.32	28.88	28.93
5875	NYSE	RYN	Mon, Jun 19, 2017	28.90	29.38	28.82	29.33
5874	NYSE	RYN	Fri, Jun 16, 2017	28.76	29.06	28.67	28.83
5873	NYSE	RYN	Thu, Jun 15, 2017	28.55	29.03	28.55	28.76
5872	NYSE	RYN	Wed, Jun 14, 2017	28.94	29.07	28.51	28.81
5871	NYSE	RYN	Tue, Jun 13, 2017	28.82	29.25	28.73	28.71
5870	NYSE	RYN	Mon, Jun 12, 2017	28.95	29.25	28.82	28.86
5869	NYSE	RYN	Fri, Jun 9, 2017	28.46	28.99	28.31	28.95
5868	NYSE	RYN	Thu, Jun 8, 2017	28.40	28.46	28.05	28.46
5867	NYSE	RYN	Wed, Jun 7, 2017	28.19	28.44	28.06	28.40
5866	NYSE	RYN	Tue, Jun 6, 2017	28.52	28.52	28.23	28.27
5865	NYSE	RYN	Mon, Jun 5, 2017	28.62	28.70	28.39	28.54
5864	NYSE	RYN	Fri, Jun 2, 2017	28.60	28.88	28.54	28.61
5863	NYSE	RYN	Thu, Jun 1, 2017	28.07	28.56	28.04	28.51
5862	NYSE	RYN	Wed, May 31, 2017	28.03	28.16	27.79	28.09
5861	NYSE	RYN	Tue, May 30, 2017	28.03	28.24	27.81	27.99
5860	NYSE	RYN	Fri, May 26, 2017	27.99	28.06	27.84	28.00
5859	NYSE	RYN	Thu, May 25, 2017	28.10	28.23	28.01	28.03
5858	NYSE	RYN	Wed, May 24, 2017	27.93	28.18	27.91	28.10
5857	NYSE	RYN	Tue, May 23, 2017	27.82	28.01	27.64	27.90
5856	NYSE	RYN	Mon, May 22, 2017	27.82	27.94	27.60	27.76
5855	NYSE	RYN	Fri, May 19, 2017	27.54	27.87	27.31	27.77
5854	NYSE	RYN	Thu, May 18, 2017	27.50	27.57	27.27	27.47
5853	NYSE	RYN	Wed, May 17, 2017	27.70	27.90	27.55	27.57
5852	NYSE	RYN	Tue, May 16, 2017	27.60	27.95	27.46	27.85
5851	NYSE	RYN	Mon, May 15, 2017	27.54	28.11	27.51	27.56
5850	NYSE	RYN	Fri, May 12, 2017	27.45	27.55	27.30	27.44
5849	NYSE	RYN	Thu, May 11, 2017	27.81	27.81	27.31	27.47
5848	NYSE	RYN	Wed, May 10, 2017	27.87	28.19	27.86	27.94
5847	NYSE	RYN	Tue, May 9, 2017	27.75	27.95	27.60	27.92
5846	NYSE	RYN	Mon, May 8, 2017	27.83	27.94	27.58	27.73
5845	NYSE	RYN	Fri, May 5, 2017	27.33	27.81	27.30	27.80
5844	NYSE	RYN	Thu, May 4, 2017	27.91	28.02	26.85	27.27
5843	NYSE	RYN	Wed, May 3, 2017	28.47	28.57	28.08	28.10
5842	NYSE	RYN	Tue, May 2, 2017	28.53	28.53	28.29	28.44
5841	NYSE	RYN	Mon, May 1, 2017	28.34	28.58	28.12	28.50
5840	NYSE	RYN	Fri, Apr 28, 2017	28.56	28.60	28.11	28.22
5839	NYSE	RYN	Thu, Apr 27, 2017	28.47	28.76	28.35	28.61
5838	NYSE	RYN	Wed, Apr 26, 2017	28.54	28.79	28.33	28.47
5837	NYSE	RYN	Tue, Apr 25, 2017	28.95	29.00	28.59	28.59
5836	NYSE	RYN	Mon, Apr 24, 2017	29.00	29.05	28.65	28.81
5835	NYSE	RYN	Fri, Apr 21, 2017	28.78	29.02	28.61	28.84
5834	NYSE	RYN	Thu, Apr 20, 2017	28.58	28.88	28.45	28.87
5833	NYSE	RYN	Wed, Apr 19, 2017	28.62	28.72	28.31	28.48
5832	NYSE	RYN	Tue, Apr 18, 2017	28.63	28.82	28.52	28.60
5831	NYSE	RYN	Mon, Apr 17, 2017	28.36	28.69	28.34	28.69
5830	NYSE	RYN	Thu, Apr 13, 2017	28.50	28.64	28.34	28.36
5829	NYSE	RYN	Wed, Apr 12, 2017	28.64	28.75	28.41	28.46
5828	NYSE	RYN	Tue, Apr 11, 2017	28.74	28.75	28.42	28.75
5827	NYSE	RYN	Mon, Apr 10, 2017	28.71	29.07	28.65	28.74
5826	NYSE	RYN	Fri, Apr 7, 2017	28.57	28.81	28.46	28.65
5825	NYSE	RYN	Thu, Apr 6, 2017	28.35	28.67	28.24	28.65
5824	NYSE	RYN	Wed, Apr 5, 2017	28.54	28.64	28.30	28.34
5823	NYSE	RYN	Tue, Apr 4, 2017	28.26	28.44	28.24	28.44
5822	NYSE	RYN	Mon, Apr 3, 2017	28.30	28.41	28.18	28.31
5821	NYSE	RYN	Fri, Mar 31, 2017	28.00	28.39	27.84	28.34
5820	NYSE	RYN	Thu, Mar 30, 2017	28.10	28.31	28.04	28.10
5819	NYSE	RYN	Wed, Mar 29, 2017	28.21	28.32	28.09	28.09
5818	NYSE	RYN	Tue, Mar 28, 2017	27.92	28.43	27.92	28.29
5817	NYSE	RYN	Mon, Mar 27, 2017	27.78	28.13	27.68	27.97
5816	NYSE	RYN	Fri, Mar 24, 2017	27.87	28.23	27.84	27.89
5815	NYSE	RYN	Thu, Mar 23, 2017	27.90	27.99	27.70	27.80
5814	NYSE	RYN	Wed, Mar 22, 2017	27.66	27.84	27.35	27.82
5813	NYSE	RYN	Tue, Mar 21, 2017	28.03	28.03	27.59	27.66
5812	NYSE	RYN	Mon, Mar 20, 2017	27.88	28.09	27.78	27.92
5811	NYSE	RYN	Fri, Mar 17, 2017	27.98	28.10	27.65	27.81
5810	NYSE	RYN	Thu, Mar 16, 2017	28.97	29.09	28.81	28.87
5809	NYSE	RYN	Wed, Mar 15, 2017	28.89	29.03	28.45	28.86
5808	NYSE	RYN	Tue, Mar 14, 2017	28.76	28.93	28.47	28.51
5807	NYSE	RYN	Mon, Mar 13, 2017	28.76	28.98	28.70	28.88
5806	NYSE	RYN	Fri, Mar 10, 2017	28.95	29.06	28.51	28.69
5805	NYSE	RYN	Thu, Mar 9, 2017	28.64	28.99	28.57	28.70
5804	NYSE	RYN	Wed, Mar 8, 2017	28.70	29.10	28.50	28.68
5803	NYSE	RYN	Tue, Mar 7, 2017	29.07	29.08	28.71	28.79
5802	NYSE	RYN	Mon, Mar 6, 2017	29.23	29.31	28.94	29.13
5801	NYSE	RYN	Fri, Mar 3, 2017	29.48	29.59	29.00	29.38
5800	NYSE	RYN	Thu, Mar 2, 2017	29.65	29.77	29.29	29.50
5799	NYSE	RYN	Wed, Mar 1, 2017	28.71	29.86	28.71	29.79
5798	NYSE	RYN	Tue, Feb 28, 2017	28.84	28.99	28.63	28.64
5797	NYSE	RYN	Mon, Feb 27, 2017	28.65	28.95	28.64	28.94
5796	NYSE	RYN	Fri, Feb 24, 2017	28.49	28.68	28.34	28.68
5795	NYSE	RYN	Thu, Feb 23, 2017	28.97	28.97	28.38	28.57
5794	NYSE	RYN	Wed, Feb 22, 2017	28.96	28.96	28.70	28.74
5793	NYSE	RYN	Tue, Feb 21, 2017	28.42	29.15	28.36	28.97
5792	NYSE	RYN	Fri, Feb 17, 2017	28.42	28.42	28.16	28.41
5791	NYSE	RYN	Thu, Feb 16, 2017	28.22	28.46	28.22	28.39
5790	NYSE	RYN	Wed, Feb 15, 2017	28.04	28.38	28.02	28.21
5789	NYSE	RYN	Tue, Feb 14, 2017	28.29	28.47	28.26	28.38
5788	NYSE	RYN	Mon, Feb 13, 2017	28.60	28.63	28.34	28.40
5787	NYSE	RYN	Fri, Feb 10, 2017	28.53	28.97	28.53	28.55
5786	NYSE	RYN	Thu, Feb 9, 2017	28.71	29.36	28.47	29.14
5785	NYSE	RYN	Wed, Feb 8, 2017	28.56	28.90	28.50	28.67
5784	NYSE	RYN	Tue, Feb 7, 2017	28.71	28.93	28.52	28.57
5783	NYSE	RYN	Mon, Feb 6, 2017	28.86	28.91	28.49	28.66
5782	NYSE	RYN	Fri, Feb 3, 2017	28.50	28.99	28.36	28.94
5781	NYSE	RYN	Thu, Feb 2, 2017	27.99	28.60	27.62	28.26
5780	NYSE	RYN	Wed, Feb 1, 2017	27.90	28.06	27.50	27.88
5779	NYSE	RYN	Tue, Jan 31, 2017	27.49	27.94	27.44	27.89
5778	NYSE	RYN	Mon, Jan 30, 2017	27.35	27.49	27.09	27.46
5777	NYSE	RYN	Fri, Jan 27, 2017	28.03	28.07	27.48	27.55
5776	NYSE	RYN	Thu, Jan 26, 2017	28.00	28.08	27.85	27.93
5775	NYSE	RYN	Wed, Jan 25, 2017	27.99	28.18	27.68	28.01
5774	NYSE	RYN	Tue, Jan 24, 2017	27.63	27.99	27.38	27.94
5773	NYSE	RYN	Mon, Jan 23, 2017	27.37	27.61	27.25	27.54
5772	NYSE	RYN	Fri, Jan 20, 2017	27.11	27.47	27.11	27.33
5771	NYSE	RYN	Thu, Jan 19, 2017	27.16	27.37	27.00	27.11
5770	NYSE	RYN	Wed, Jan 18, 2017	27.44	27.56	27.13	27.26
5769	NYSE	RYN	Tue, Jan 17, 2017	27.71	27.75	27.41	27.46
5768	NYSE	RYN	Fri, Jan 13, 2017	27.40	27.69	27.23	27.60
5767	NYSE	RYN	Thu, Jan 12, 2017	27.40	27.54	27.06	27.33
5766	NYSE	RYN	Wed, Jan 11, 2017	27.35	27.68	27.23	27.41
5765	NYSE	RYN	Tue, Jan 10, 2017	27.34	27.59	27.23	27.30
5764	NYSE	RYN	Mon, Jan 9, 2017	27.87	27.87	27.35	27.35
5763	NYSE	RYN	Fri, Jan 6, 2017	27.22	27.45	27.14	27.28
5762	NYSE	RYN	Thu, Jan 5, 2017	27.38	27.69	27.28	27.42
5761	NYSE	RYN	Wed, Jan 4, 2017	27.22	27.72	27.21	27.50
5760	NYSE	RYN	Tue, Jan 3, 2017	26.78	27.03	26.54	27.03
5759	NYSE	RYN	Fri, Dec 30, 2016	27.02	27.02	26.43	26.60
5758	NYSE	RYN	Thu, Dec 29, 2016	26.25	26.96	26.17	26.88
5757	NYSE	RYN	Wed, Dec 28, 2016	26.76	26.82	26.15	26.24
5756	NYSE	RYN	Tue, Dec 27, 2016	26.62	26.87	26.58	26.70
5755	NYSE	RYN	Fri, Dec 23, 2016	26.76	26.76	26.52	26.61
5754	NYSE	RYN	Thu, Dec 22, 2016	26.76	26.78	26.47	26.64
5753	NYSE	RYN	Wed, Dec 21, 2016	27.03	27.23	26.81	26.85
5752	NYSE	RYN	Tue, Dec 20, 2016	27.10	27.24	26.88	27.12
5751	NYSE	RYN	Mon, Dec 19, 2016	27.15	27.40	26.95	27.07
5750	NYSE	RYN	Fri, Dec 16, 2016	26.73	27.19	26.68	27.08
5749	NYSE	RYN	Thu, Dec 15, 2016	26.67	26.76	26.42	26.58
5748	NYSE	RYN	Wed, Dec 14, 2016	27.61	27.66	26.78	26.81
5747	NYSE	RYN	Tue, Dec 13, 2016	27.81	27.95	27.55	27.60
5746	NYSE	RYN	Mon, Dec 12, 2016	28.03	28.13	27.57	27.83
5745	NYSE	RYN	Fri, Dec 9, 2016	28.28	28.47	28.18	28.23
5744	NYSE	RYN	Thu, Dec 8, 2016	27.98	28.25	27.78	28.25
5743	NYSE	RYN	Wed, Dec 7, 2016	27.46	28.09	27.34	28.09
5742	NYSE	RYN	Tue, Dec 6, 2016	27.34	27.47	27.14	27.42
5741	NYSE	RYN	Mon, Dec 5, 2016	26.78	27.45	26.77	27.36
5740	NYSE	RYN	Fri, Dec 2, 2016	26.25	26.74	26.25	26.72
5739	NYSE	RYN	Thu, Dec 1, 2016	26.51	26.55	26.07	26.18
5738	NYSE	RYN	Wed, Nov 30, 2016	27.26	27.26	26.51	26.51
5737	NYSE	RYN	Tue, Nov 29, 2016	27.10	27.61	27.10	27.37
5736	NYSE	RYN	Mon, Nov 28, 2016	27.23	27.46	27.05	27.20
5735	NYSE	RYN	Fri, Nov 25, 2016	27.18	27.33	27.09	27.24
5734	NYSE	RYN	Wed, Nov 23, 2016	27.24	27.43	26.95	27.09
5733	NYSE	RYN	Tue, Nov 22, 2016	27.15	27.59	27.15	27.54
5732	NYSE	RYN	Mon, Nov 21, 2016	27.08	27.26	26.94	27.14
5731	NYSE	RYN	Fri, Nov 18, 2016	26.94	27.01	26.77	26.90
5730	NYSE	RYN	Thu, Nov 17, 2016	27.04	27.27	26.75	26.98
5729	NYSE	RYN	Wed, Nov 16, 2016	27.41	27.49	26.98	27.03
5728	NYSE	RYN	Tue, Nov 15, 2016	27.55	27.82	27.38	27.57
5727	NYSE	RYN	Mon, Nov 14, 2016	26.92	27.65	26.81	27.59
5726	NYSE	RYN	Fri, Nov 11, 2016	26.27	26.99	26.27	26.92
5725	NYSE	RYN	Thu, Nov 10, 2016	26.85	26.94	26.26	26.27
5724	NYSE	RYN	Wed, Nov 9, 2016	26.16	26.88	25.85	26.86
5723	NYSE	RYN	Tue, Nov 8, 2016	26.67	26.80	26.50	26.61
5722	NYSE	RYN	Mon, Nov 7, 2016	26.32	26.88	26.17	26.70
5721	NYSE	RYN	Fri, Nov 4, 2016	26.56	26.67	25.85	25.99
5720	NYSE	RYN	Thu, Nov 3, 2016	27.00	27.00	26.46	26.56
5719	NYSE	RYN	Wed, Nov 2, 2016	26.31	26.37	25.88	25.96
5718	NYSE	RYN	Tue, Nov 1, 2016	26.73	26.86	26.25	26.40
5717	NYSE	RYN	Mon, Oct 31, 2016	27.18	27.18	26.65	26.82
5716	NYSE	RYN	Fri, Oct 28, 2016	26.82	26.89	26.29	26.50
5715	NYSE	RYN	Thu, Oct 27, 2016	26.66	27.23	26.30	26.78
5714	NYSE	RYN	Wed, Oct 26, 2016	26.59	26.75	26.35	26.55
5713	NYSE	RYN	Tue, Oct 25, 2016	26.51	26.76	26.44	26.69
5712	NYSE	RYN	Mon, Oct 24, 2016	26.50	26.68	26.27	26.58
5711	NYSE	RYN	Fri, Oct 21, 2016	25.84	26.20	25.71	26.17
5710	NYSE	RYN	Thu, Oct 20, 2016	26.01	26.14	25.74	26.08
5709	NYSE	RYN	Wed, Oct 19, 2016	26.04	26.22	25.89	26.10
5708	NYSE	RYN	Tue, Oct 18, 2016	25.92	26.15	25.83	26.04
5707	NYSE	RYN	Mon, Oct 17, 2016	25.75	26.00	25.72	25.74
5706	NYSE	RYN	Fri, Oct 14, 2016	25.63	25.99	25.45	25.69
5705	NYSE	RYN	Thu, Oct 13, 2016	25.45	25.69	25.36	25.58
5704	NYSE	RYN	Wed, Oct 12, 2016	25.52	25.74	25.46	25.67
5703	NYSE	RYN	Tue, Oct 11, 2016	25.59	25.73	25.33	25.46
5702	NYSE	RYN	Mon, Oct 10, 2016	25.64	25.93	25.64	25.76
5701	NYSE	RYN	Fri, Oct 7, 2016	25.85	26.01	25.41	25.51
5700	NYSE	RYN	Thu, Oct 6, 2016	25.45	25.97	25.24	25.76
5699	NYSE	RYN	Wed, Oct 5, 2016	25.81	25.92	25.38	25.60
5698	NYSE	RYN	Tue, Oct 4, 2016	26.35	26.35	25.59	25.67
5697	NYSE	RYN	Mon, Oct 3, 2016	26.46	26.47	26.06	26.32
5696	NYSE	RYN	Fri, Sep 30, 2016	26.56	26.89	26.53	26.54
5695	NYSE	RYN	Thu, Sep 29, 2016	26.86	26.89	26.36	26.46
5694	NYSE	RYN	Wed, Sep 28, 2016	26.89	27.07	26.73	27.04
5693	NYSE	RYN	Tue, Sep 27, 2016	26.87	26.97	26.64	26.79
5692	NYSE	RYN	Mon, Sep 26, 2016	26.79	27.08	26.75	26.79
5691	NYSE	RYN	Fri, Sep 23, 2016	26.99	27.09	26.76	26.92
5690	NYSE	RYN	Thu, Sep 22, 2016	26.94	27.23	26.86	27.11
5689	NYSE	RYN	Wed, Sep 21, 2016	26.44	26.72	26.07	26.69
5688	NYSE	RYN	Tue, Sep 20, 2016	26.60	26.68	26.28	26.29
5687	NYSE	RYN	Mon, Sep 19, 2016	26.10	26.48	26.10	26.41
5686	NYSE	RYN	Fri, Sep 16, 2016	25.95	26.08	25.79	25.90
5685	NYSE	RYN	Thu, Sep 15, 2016	25.81	26.14	25.56	26.05
5684	NYSE	RYN	Wed, Sep 14, 2016	25.77	25.87	25.63	25.78
5683	NYSE	RYN	Tue, Sep 13, 2016	26.73	26.73	25.92	25.69
5682	NYSE	RYN	Mon, Sep 12, 2016	26.26	26.97	26.25	26.88
5681	NYSE	RYN	Fri, Sep 9, 2016	27.21	27.33	26.31	26.31
5680	NYSE	RYN	Thu, Sep 8, 2016	27.69	27.81	27.52	27.57
5679	NYSE	RYN	Wed, Sep 7, 2016	27.42	27.86	27.33	27.80
5678	NYSE	RYN	Tue, Sep 6, 2016	27.98	28.06	27.77	28.01
5677	NYSE	RYN	Fri, Sep 2, 2016	27.85	28.16	27.78	27.90
5676	NYSE	RYN	Thu, Sep 1, 2016	27.45	27.72	27.36	27.64
5675	NYSE	RYN	Wed, Aug 31, 2016	27.46	27.64	27.24	27.53
5674	NYSE	RYN	Tue, Aug 30, 2016	27.41	27.45	27.24	27.45
5673	NYSE	RYN	Mon, Aug 29, 2016	27.09	27.36	27.09	27.35
5672	NYSE	RYN	Fri, Aug 26, 2016	27.41	27.66	26.93	27.06
5671	NYSE	RYN	Thu, Aug 25, 2016	27.39	27.55	27.34	27.41
5670	NYSE	RYN	Wed, Aug 24, 2016	27.45	27.45	27.22	27.40
5669	NYSE	RYN	Tue, Aug 23, 2016	27.28	27.54	27.24	27.44
5668	NYSE	RYN	Mon, Aug 22, 2016	26.84	27.13	26.83	27.12
5667	NYSE	RYN	Fri, Aug 19, 2016	26.85	27.01	26.75	26.91
5666	NYSE	RYN	Thu, Aug 18, 2016	27.11	27.31	26.80	26.99
5665	NYSE	RYN	Wed, Aug 17, 2016	26.95	27.09	26.76	27.05
5664	NYSE	RYN	Tue, Aug 16, 2016	27.27	27.35	26.78	26.89
5663	NYSE	RYN	Mon, Aug 15, 2016	27.47	27.63	27.34	27.35
5662	NYSE	RYN	Fri, Aug 12, 2016	27.37	27.64	27.28	27.37
5661	NYSE	RYN	Thu, Aug 11, 2016	27.25	27.41	27.17	27.40
5660	NYSE	RYN	Wed, Aug 10, 2016	27.40	27.56	27.18	27.25
5659	NYSE	RYN	Tue, Aug 9, 2016	27.14	27.39	26.93	27.30
5658	NYSE	RYN	Mon, Aug 8, 2016	26.98	27.41	26.98	27.09
5657	NYSE	RYN	Fri, Aug 5, 2016	27.05	27.22	26.86	27.04
5656	NYSE	RYN	Thu, Aug 4, 2016	27.24	27.44	26.67	26.90
5655	NYSE	RYN	Wed, Aug 3, 2016	27.10	27.16	26.85	26.89
5654	NYSE	RYN	Tue, Aug 2, 2016	27.35	27.48	27.06	27.07
5653	NYSE	RYN	Mon, Aug 1, 2016	27.19	27.45	27.19	27.45
5652	NYSE	RYN	Fri, Jul 29, 2016	27.01	27.43	27.01	27.22
5651	NYSE	RYN	Thu, Jul 28, 2016	26.94	27.27	26.82	27.16
5650	NYSE	RYN	Wed, Jul 27, 2016	26.89	26.98	26.69	26.92
5649	NYSE	RYN	Tue, Jul 26, 2016	27.00	27.14	26.81	26.86
5648	NYSE	RYN	Mon, Jul 25, 2016	27.09	27.22	26.91	26.92
5647	NYSE	RYN	Fri, Jul 22, 2016	26.96	27.26	26.96	27.12
5646	NYSE	RYN	Thu, Jul 21, 2016	26.78	27.09	26.78	26.96
5645	NYSE	RYN	Wed, Jul 20, 2016	26.76	26.93	26.70	26.89
5644	NYSE	RYN	Tue, Jul 19, 2016	26.66	26.82	26.62	26.76
5643	NYSE	RYN	Mon, Jul 18, 2016	26.80	26.90	26.71	26.72
5642	NYSE	RYN	Fri, Jul 15, 2016	26.68	26.88	26.55	26.78
5641	NYSE	RYN	Thu, Jul 14, 2016	26.80	26.85	26.66	26.72
5640	NYSE	RYN	Wed, Jul 13, 2016	26.75	26.96	26.64	26.78
5639	NYSE	RYN	Tue, Jul 12, 2016	26.56	26.79	26.55	26.74
5638	NYSE	RYN	Mon, Jul 11, 2016	25.86	26.60	25.86	26.48
5637	NYSE	RYN	Fri, Jul 8, 2016	25.93	26.29	25.88	26.26
5636	NYSE	RYN	Thu, Jul 7, 2016	26.02	26.08	25.63	25.74
5635	NYSE	RYN	Wed, Jul 6, 2016	25.72	26.06	25.50	26.04
5634	NYSE	RYN	Tue, Jul 5, 2016	26.19	26.19	25.83	25.87
5633	NYSE	RYN	Fri, Jul 1, 2016	26.33	26.47	26.07	26.27
5632	NYSE	RYN	Thu, Jun 30, 2016	25.66	26.28	25.40	26.24
5631	NYSE	RYN	Wed, Jun 29, 2016	25.24	25.58	25.24	25.58
5630	NYSE	RYN	Tue, Jun 28, 2016	24.98	25.33	24.86	25.10
5629	NYSE	RYN	Mon, Jun 27, 2016	25.04	25.06	24.47	24.80
5628	NYSE	RYN	Fri, Jun 24, 2016	25.92	25.97	25.25	25.28
5627	NYSE	RYN	Thu, Jun 23, 2016	25.92	26.22	25.92	26.21
5626	NYSE	RYN	Wed, Jun 22, 2016	25.88	25.93	25.66	25.79
5625	NYSE	RYN	Tue, Jun 21, 2016	25.90	26.05	25.79	25.82
5624	NYSE	RYN	Mon, Jun 20, 2016	25.90	26.26	25.75	25.95
5623	NYSE	RYN	Fri, Jun 17, 2016	25.22	25.76	25.08	25.75
5622	NYSE	RYN	Thu, Jun 16, 2016	25.09	25.35	24.91	25.32
5621	NYSE	RYN	Wed, Jun 15, 2016	25.33	25.54	25.25	25.25
5620	NYSE	RYN	Tue, Jun 14, 2016	25.45	25.45	25.08	25.23
5619	NYSE	RYN	Mon, Jun 13, 2016	26.13	26.25	25.64	25.44
5618	NYSE	RYN	Fri, Jun 10, 2016	26.04	26.33	26.01	26.15
5617	NYSE	RYN	Thu, Jun 9, 2016	26.12	26.27	26.01	26.25
5616	NYSE	RYN	Wed, Jun 8, 2016	26.11	26.37	26.11	26.27
5615	NYSE	RYN	Tue, Jun 7, 2016	26.11	26.23	25.92	26.13
5614	NYSE	RYN	Mon, Jun 6, 2016	26.03	26.24	25.91	26.05
5613	NYSE	RYN	Fri, Jun 3, 2016	26.09	26.20	25.77	25.93
5612	NYSE	RYN	Thu, Jun 2, 2016	25.81	26.01	25.70	26.00
5611	NYSE	RYN	Wed, Jun 1, 2016	25.86	25.93	25.68	25.87
5610	NYSE	RYN	Tue, May 31, 2016	25.86	26.00	25.73	25.93
5609	NYSE	RYN	Fri, May 27, 2016	25.83	26.15	25.78	25.82
5608	NYSE	RYN	Thu, May 26, 2016	25.98	25.98	25.63	25.79
5607	NYSE	RYN	Wed, May 25, 2016	25.65	25.99	25.59	25.96
5606	NYSE	RYN	Tue, May 24, 2016	25.54	25.80	25.52	25.64
5605	NYSE	RYN	Mon, May 23, 2016	25.48	25.65	25.30	25.34
5604	NYSE	RYN	Fri, May 20, 2016	24.93	25.47	24.90	25.45
5603	NYSE	RYN	Thu, May 19, 2016	24.72	24.90	24.55	24.81
5602	NYSE	RYN	Wed, May 18, 2016	25.19	25.40	24.76	24.98
5601	NYSE	RYN	Tue, May 17, 2016	25.65	25.67	25.09	25.27
5600	NYSE	RYN	Mon, May 16, 2016	25.39	25.85	25.39	25.72
5599	NYSE	RYN	Fri, May 13, 2016	25.22	25.39	25.05	25.34
5598	NYSE	RYN	Thu, May 12, 2016	25.35	25.51	25.10	25.38
5597	NYSE	RYN	Wed, May 11, 2016	25.35	25.51	25.19	25.24
5596	NYSE	RYN	Tue, May 10, 2016	25.34	25.50	24.99	25.41
5595	NYSE	RYN	Mon, May 9, 2016	25.32	25.68	25.17	25.28
5594	NYSE	RYN	Fri, May 6, 2016	25.31	25.44	25.04	25.32
5593	NYSE	RYN	Thu, May 5, 2016	25.10	25.45	24.37	25.33
5592	NYSE	RYN	Wed, May 4, 2016	24.50	24.87	24.50	24.71
5591	NYSE	RYN	Tue, May 3, 2016	24.86	24.99	24.44	24.72
5590	NYSE	RYN	Mon, May 2, 2016	24.68	25.14	24.68	25.08
5589	NYSE	RYN	Fri, Apr 29, 2016	24.84	24.86	24.46	24.68
5588	NYSE	RYN	Thu, Apr 28, 2016	24.88	25.13	24.78	24.82
5587	NYSE	RYN	Wed, Apr 27, 2016	25.11	25.22	24.85	25.03
5586	NYSE	RYN	Tue, Apr 26, 2016	24.88	25.19	24.88	25.13
5585	NYSE	RYN	Mon, Apr 25, 2016	24.70	24.85	24.62	24.79
5584	NYSE	RYN	Fri, Apr 22, 2016	24.60	24.89	24.60	24.77
5583	NYSE	RYN	Thu, Apr 21, 2016	24.73	24.82	24.47	24.60
5582	NYSE	RYN	Wed, Apr 20, 2016	24.94	25.03	24.69	24.70
5581	NYSE	RYN	Tue, Apr 19, 2016	25.22	25.34	24.91	24.98
5580	NYSE	RYN	Mon, Apr 18, 2016	25.08	25.34	25.03	25.15
5579	NYSE	RYN	Fri, Apr 15, 2016	25.00	25.49	25.00	25.26
5578	NYSE	RYN	Thu, Apr 14, 2016	24.83	25.20	24.67	25.04
5577	NYSE	RYN	Wed, Apr 13, 2016	24.88	24.96	24.67	24.83
5576	NYSE	RYN	Tue, Apr 12, 2016	24.48	24.88	24.48	24.80
5575	NYSE	RYN	Mon, Apr 11, 2016	24.51	24.64	24.32	24.43
5574	NYSE	RYN	Fri, Apr 8, 2016	24.36	24.57	24.20	24.45
5573	NYSE	RYN	Thu, Apr 7, 2016	24.45	24.70	24.01	24.18
5572	NYSE	RYN	Wed, Apr 6, 2016	24.34	24.61	24.20	24.59
5571	NYSE	RYN	Tue, Apr 5, 2016	24.59	24.59	24.59	24.37
5570	NYSE	RYN	Mon, Apr 4, 2016	24.83	24.95	24.48	24.59
5569	NYSE	RYN	Fri, Apr 1, 2016	24.46	24.88	24.46	24.86
5568	NYSE	RYN	Thu, Mar 31, 2016	24.54	24.80	24.26	24.68
5567	NYSE	RYN	Wed, Mar 30, 2016	24.68	24.70	24.37	24.56
5566	NYSE	RYN	Tue, Mar 29, 2016	23.85	24.64	23.85	24.63
5565	NYSE	RYN	Mon, Mar 28, 2016	23.69	23.94	23.51	23.90
5564	NYSE	RYN	Thu, Mar 24, 2016	23.72	23.72	23.72	23.67
5563	NYSE	RYN	Wed, Mar 23, 2016	24.07	24.17	23.72	23.72
5562	NYSE	RYN	Tue, Mar 22, 2016	23.79	24.29	23.56	24.11
5561	NYSE	RYN	Mon, Mar 21, 2016	23.30	24.04	23.18	23.95
5560	NYSE	RYN	Fri, Mar 18, 2016	23.14	23.48	23.00	23.37
5559	NYSE	RYN	Thu, Mar 17, 2016	22.83	23.34	22.70	23.20
5558	NYSE	RYN	Wed, Mar 16, 2016	22.43	22.84	22.37	22.80
5557	NYSE	RYN	Tue, Mar 15, 2016	22.83	22.83	22.83	22.49
5556	NYSE	RYN	Mon, Mar 14, 2016	22.94	23.00	22.65	22.83
5555	NYSE	RYN	Fri, Mar 11, 2016	22.78	22.78	22.78	23.08
5554	NYSE	RYN	Thu, Mar 10, 2016	22.62	22.84	22.29	22.78
5553	NYSE	RYN	Wed, Mar 9, 2016	22.55	22.55	22.55	22.53
5552	NYSE	RYN	Tue, Mar 8, 2016	23.13	23.28	22.53	22.55
5551	NYSE	RYN	Mon, Mar 7, 2016	22.97	23.44	22.97	23.29
5550	NYSE	RYN	Fri, Mar 4, 2016	22.93	23.33	22.83	23.07
5549	NYSE	RYN	Thu, Mar 3, 2016	23.03	23.03	23.03	22.92
5548	NYSE	RYN	Wed, Mar 2, 2016	22.18	23.08	22.01	23.03
5547	NYSE	RYN	Tue, Mar 1, 2016	21.83	21.83	21.83	22.18
5546	NYSE	RYN	Mon, Feb 29, 2016	21.88	22.11	21.80	21.83
5545	NYSE	RYN	Fri, Feb 26, 2016	21.82	21.82	21.82	21.83
5544	NYSE	RYN	Thu, Feb 25, 2016	22.13	22.16	21.80	21.82
5543	NYSE	RYN	Wed, Feb 24, 2016	21.52	22.25	21.34	22.06
5542	NYSE	RYN	Tue, Feb 23, 2016	21.67	21.93	21.62	21.70
5541	NYSE	RYN	Mon, Feb 22, 2016	21.27	21.87	21.26	21.71
5540	NYSE	RYN	Fri, Feb 19, 2016	20.94	21.20	20.76	21.10
5539	NYSE	RYN	Thu, Feb 18, 2016	21.41	21.47	20.90	21.13
5538	NYSE	RYN	Wed, Feb 17, 2016	20.39	21.55	20.39	21.12
5537	NYSE	RYN	Tue, Feb 16, 2016	19.26	20.16	19.01	20.12
5536	NYSE	RYN	Fri, Feb 12, 2016	19.93	19.98	18.95	19.08
5535	NYSE	RYN	Thu, Feb 11, 2016	19.45	20.39	19.37	20.03
5534	NYSE	RYN	Wed, Feb 10, 2016	19.36	19.59	19.05	19.07
5533	NYSE	RYN	Tue, Feb 9, 2016	19.56	19.61	19.05	19.25
5532	NYSE	RYN	Mon, Feb 8, 2016	20.02	20.06	19.34	19.77
5531	NYSE	RYN	Fri, Feb 5, 2016	20.56	20.68	20.21	20.21
5530	NYSE	RYN	Thu, Feb 4, 2016	20.76	20.98	20.60	20.60
5529	NYSE	RYN	Wed, Feb 3, 2016	20.73	20.92	20.40	20.77
5528	NYSE	RYN	Tue, Feb 2, 2016	20.52	20.80	20.34	20.53
5527	NYSE	RYN	Mon, Feb 1, 2016	20.84	20.89	20.36	20.66
5526	NYSE	RYN	Fri, Jan 29, 2016	19.83	21.12	19.81	21.09
5525	NYSE	RYN	Thu, Jan 28, 2016	19.66	19.73	19.29	19.37
5524	NYSE	RYN	Wed, Jan 27, 2016	19.35	19.68	19.23	19.43
5523	NYSE	RYN	Tue, Jan 26, 2016	18.90	19.49	18.90	19.47
5522	NYSE	RYN	Mon, Jan 25, 2016	19.15	19.24	18.79	18.80
5521	NYSE	RYN	Fri, Jan 22, 2016	19.22	19.37	18.79	19.25
5520	NYSE	RYN	Thu, Jan 21, 2016	18.78	19.25	18.53	18.91
5519	NYSE	RYN	Wed, Jan 20, 2016	18.75	18.86	17.85	18.63
5518	NYSE	RYN	Tue, Jan 19, 2016	19.76	19.89	18.92	18.98
5517	NYSE	RYN	Fri, Jan 15, 2016	19.60	19.68	19.40	19.62
5516	NYSE	RYN	Thu, Jan 14, 2016	19.83	20.01	19.52	19.93
5515	NYSE	RYN	Wed, Jan 13, 2016	20.39	20.39	19.73	19.77
5514	NYSE	RYN	Tue, Jan 12, 2016	20.52	20.52	19.70	20.13
5513	NYSE	RYN	Mon, Jan 11, 2016	20.50	20.58	20.24	20.40
5512	NYSE	RYN	Fri, Jan 8, 2016	21.17	21.17	20.42	20.51
5511	NYSE	RYN	Thu, Jan 7, 2016	21.50	21.57	21.01	21.01
5510	NYSE	RYN	Wed, Jan 6, 2016	22.27	22.41	21.76	21.84
5509	NYSE	RYN	Tue, Jan 5, 2016	22.20	22.52	22.10	22.50
5508	NYSE	RYN	Mon, Jan 4, 2016	22.03	22.21	21.92	22.20
5507	NYSE	RYN	Thu, Dec 31, 2015	22.55	22.60	22.17	22.20
5506	NYSE	RYN	Wed, Dec 30, 2015	22.70	22.93	22.53	22.55
5505	NYSE	RYN	Tue, Dec 29, 2015	22.81	22.94	22.68	22.77
5504	NYSE	RYN	Mon, Dec 28, 2015	22.71	22.76	22.48	22.71
5503	NYSE	RYN	Thu, Dec 24, 2015	22.63	22.86	22.54	22.79
5502	NYSE	RYN	Wed, Dec 23, 2015	22.63	22.69	22.46	22.65
5501	NYSE	RYN	Tue, Dec 22, 2015	22.14	22.67	22.07	22.50
5500	NYSE	RYN	Mon, Dec 21, 2015	22.08	22.15	21.83	22.10
5499	NYSE	RYN	Fri, Dec 18, 2015	22.34	22.34	21.88	21.98
5498	NYSE	RYN	Thu, Dec 17, 2015	22.40	22.50	22.18	22.37
5497	NYSE	RYN	Wed, Dec 16, 2015	22.14	22.41	22.08	22.34
5496	NYSE	RYN	Tue, Dec 15, 2015	22.00	22.16	21.90	22.08
5495	NYSE	RYN	Mon, Dec 14, 2015	22.64	22.80	22.04	22.09
5494	NYSE	RYN	Fri, Dec 11, 2015	22.77	22.99	22.62	22.70
5493	NYSE	RYN	Thu, Dec 10, 2015	23.17	23.35	22.93	22.98
5492	NYSE	RYN	Wed, Dec 9, 2015	23.26	23.57	23.04	23.15
5491	NYSE	RYN	Tue, Dec 8, 2015	23.31	23.46	23.21	23.35
5490	NYSE	RYN	Mon, Dec 7, 2015	23.46	23.51	23.29	23.48
5489	NYSE	RYN	Fri, Dec 4, 2015	23.52	23.77	23.41	23.54
5488	NYSE	RYN	Thu, Dec 3, 2015	23.96	23.98	23.31	23.48
5487	NYSE	RYN	Wed, Dec 2, 2015	24.23	24.47	23.90	23.91
5486	NYSE	RYN	Tue, Dec 1, 2015	24.17	24.42	24.10	24.30
5485	NYSE	RYN	Mon, Nov 30, 2015	24.45	24.55	24.02	24.13
5484	NYSE	RYN	Fri, Nov 27, 2015	24.21	24.44	24.12	24.38
5483	NYSE	RYN	Wed, Nov 25, 2015	24.12	24.27	24.00	24.19
5482	NYSE	RYN	Tue, Nov 24, 2015	23.95	24.19	23.80	24.12
5481	NYSE	RYN	Mon, Nov 23, 2015	24.10	24.34	24.00	24.09
5480	NYSE	RYN	Fri, Nov 20, 2015	23.94	24.22	23.90	24.16
5479	NYSE	RYN	Thu, Nov 19, 2015	23.64	23.85	23.48	23.85
5478	NYSE	RYN	Wed, Nov 18, 2015	23.54	23.67	23.36	23.59
5477	NYSE	RYN	Tue, Nov 17, 2015	23.75	23.86	23.44	23.50
5476	NYSE	RYN	Mon, Nov 16, 2015	23.17	23.75	23.10	23.75
5475	NYSE	RYN	Fri, Nov 13, 2015	23.19	23.40	22.99	23.19
5474	NYSE	RYN	Thu, Nov 12, 2015	23.36	23.52	23.15	23.18
5473	NYSE	RYN	Wed, Nov 11, 2015	23.52	23.68	23.31	23.44
5472	NYSE	RYN	Tue, Nov 10, 2015	23.76	23.86	23.44	23.51
5471	NYSE	RYN	Mon, Nov 9, 2015	24.03	24.06	23.46	23.73
5470	NYSE	RYN	Fri, Nov 6, 2015	24.40	24.62	23.96	24.15
5469	NYSE	RYN	Thu, Nov 5, 2015	24.54	24.75	24.35	24.68
5468	NYSE	RYN	Wed, Nov 4, 2015	24.65	24.83	24.52	24.56
5467	NYSE	RYN	Tue, Nov 3, 2015	23.89	24.76	23.47	24.59
5466	NYSE	RYN	Mon, Nov 2, 2015	22.68	23.80	22.61	23.70
5465	NYSE	RYN	Fri, Oct 30, 2015	22.98	23.14	22.64	22.65
5464	NYSE	RYN	Thu, Oct 29, 2015	22.91	22.96	22.63	22.88
5463	NYSE	RYN	Wed, Oct 28, 2015	22.49	23.20	22.49	23.07
5462	NYSE	RYN	Tue, Oct 27, 2015	22.60	22.76	22.31	22.44
5461	NYSE	RYN	Mon, Oct 26, 2015	23.13	23.19	22.60	22.64
5460	NYSE	RYN	Fri, Oct 23, 2015	23.43	23.51	23.00	23.10
5459	NYSE	RYN	Thu, Oct 22, 2015	22.77	23.45	22.70	23.34
5458	NYSE	RYN	Wed, Oct 21, 2015	22.79	22.92	22.64	22.67
5457	NYSE	RYN	Tue, Oct 20, 2015	22.85	23.01	22.75	22.81
5456	NYSE	RYN	Mon, Oct 19, 2015	22.82	22.93	22.64	22.86
5455	NYSE	RYN	Fri, Oct 16, 2015	22.84	23.05	22.74	22.87
5454	NYSE	RYN	Thu, Oct 15, 2015	22.70	22.93	22.53	22.78
5453	NYSE	RYN	Wed, Oct 14, 2015	22.64	22.82	22.47	22.62
5452	NYSE	RYN	Tue, Oct 13, 2015	22.83	22.95	22.50	22.59
5451	NYSE	RYN	Mon, Oct 12, 2015	22.98	23.09	22.78	22.92
5450	NYSE	RYN	Fri, Oct 9, 2015	23.51	23.58	22.78	22.98
5449	NYSE	RYN	Thu, Oct 8, 2015	23.18	23.58	23.12	23.48
5448	NYSE	RYN	Wed, Oct 7, 2015	22.96	23.22	22.88	23.22
5447	NYSE	RYN	Tue, Oct 6, 2015	23.11	23.19	22.88	22.89
5446	NYSE	RYN	Mon, Oct 5, 2015	22.80	23.24	22.77	23.16
5445	NYSE	RYN	Fri, Oct 2, 2015	22.12	22.68	22.01	22.66
5444	NYSE	RYN	Thu, Oct 1, 2015	22.09	22.23	21.98	22.21
5443	NYSE	RYN	Wed, Sep 30, 2015	22.27	22.30	21.84	22.07
5442	NYSE	RYN	Tue, Sep 29, 2015	22.03	22.22	21.95	22.06
5441	NYSE	RYN	Mon, Sep 28, 2015	22.23	22.24	21.91	22.00
5440	NYSE	RYN	Fri, Sep 25, 2015	22.46	22.48	22.25	22.30
5439	NYSE	RYN	Thu, Sep 24, 2015	22.39	22.50	22.15	22.31
5438	NYSE	RYN	Wed, Sep 23, 2015	22.65	22.83	22.45	22.50
5437	NYSE	RYN	Tue, Sep 22, 2015	22.95	23.04	22.57	22.62
5436	NYSE	RYN	Mon, Sep 21, 2015	22.83	23.16	22.77	23.15
5435	NYSE	RYN	Fri, Sep 18, 2015	23.05	23.18	22.69	22.75
5434	NYSE	RYN	Thu, Sep 17, 2015	22.90	23.56	22.78	23.26
5433	NYSE	RYN	Wed, Sep 16, 2015	22.38	22.98	22.33	22.88
5432	NYSE	RYN	Tue, Sep 15, 2015	22.42	22.42	22.15	22.35
5431	NYSE	RYN	Mon, Sep 14, 2015	22.55	22.55	22.35	22.43
5430	NYSE	RYN	Fri, Sep 11, 2015	22.64	22.81	22.50	22.70
5429	NYSE	RYN	Thu, Sep 10, 2015	22.67	22.86	22.53	22.68
5428	NYSE	RYN	Wed, Sep 9, 2015	23.51	23.61	22.60	22.68
5427	NYSE	RYN	Tue, Sep 8, 2015	23.25	23.50	22.88	23.39
5426	NYSE	RYN	Fri, Sep 4, 2015	22.90	23.15	22.83	23.02
5425	NYSE	RYN	Thu, Sep 3, 2015	23.12	23.31	23.00	23.15
5424	NYSE	RYN	Wed, Sep 2, 2015	22.85	23.25	22.78	23.05
5423	NYSE	RYN	Tue, Sep 1, 2015	22.65	22.99	22.59	22.68
5422	NYSE	RYN	Mon, Aug 31, 2015	23.17	23.43	22.98	23.00
5421	NYSE	RYN	Fri, Aug 28, 2015	23.15	23.28	22.86	23.26
5420	NYSE	RYN	Thu, Aug 27, 2015	22.62	23.27	22.51	23.22
5419	NYSE	RYN	Wed, Aug 26, 2015	22.39	23.01	21.89	22.50
5418	NYSE	RYN	Tue, Aug 25, 2015	22.75	22.77	21.94	21.97
5417	NYSE	RYN	Mon, Aug 24, 2015	22.17	22.84	22.02	22.50
5416	NYSE	RYN	Fri, Aug 21, 2015	23.23	23.28	22.85	22.86
5415	NYSE	RYN	Thu, Aug 20, 2015	23.66	23.69	23.26	23.38
5414	NYSE	RYN	Wed, Aug 19, 2015	24.13	24.25	23.70	23.73
5413	NYSE	RYN	Tue, Aug 18, 2015	24.16	24.36	24.03	24.25
5412	NYSE	RYN	Mon, Aug 17, 2015	23.85	24.18	23.76	24.17
5411	NYSE	RYN	Fri, Aug 14, 2015	23.78	24.03	23.62	23.88
5410	NYSE	RYN	Thu, Aug 13, 2015	23.55	23.85	23.44	23.76
5409	NYSE	RYN	Wed, Aug 12, 2015	23.46	23.64	23.01	23.59
5408	NYSE	RYN	Tue, Aug 11, 2015	23.30	23.64	23.24	23.56
5407	NYSE	RYN	Mon, Aug 10, 2015	23.21	23.50	23.21	23.37
5406	NYSE	RYN	Fri, Aug 7, 2015	22.62	23.23	22.48	23.04
5405	NYSE	RYN	Thu, Aug 6, 2015	24.22	24.29	22.27	22.71
5404	NYSE	RYN	Wed, Aug 5, 2015	24.51	24.69	24.36	24.39
5403	NYSE	RYN	Tue, Aug 4, 2015	24.45	24.66	24.37	24.44
5402	NYSE	RYN	Mon, Aug 3, 2015	24.60	24.62	24.31	24.45
5401	NYSE	RYN	Fri, Jul 31, 2015	24.66	24.83	24.45	24.60
5400	NYSE	RYN	Thu, Jul 30, 2015	24.57	24.64	24.30	24.63
5399	NYSE	RYN	Wed, Jul 29, 2015	24.48	24.69	24.23	24.66
5398	NYSE	RYN	Tue, Jul 28, 2015	24.06	24.53	24.01	24.50
5397	NYSE	RYN	Mon, Jul 27, 2015	24.29	24.40	24.02	24.10
5396	NYSE	RYN	Fri, Jul 24, 2015	24.61	24.61	24.27	24.28
5395	NYSE	RYN	Thu, Jul 23, 2015	25.07	25.07	24.47	24.56
5394	NYSE	RYN	Wed, Jul 22, 2015	24.93	25.15	24.90	25.09
5393	NYSE	RYN	Tue, Jul 21, 2015	25.48	25.51	24.93	24.94
5392	NYSE	RYN	Mon, Jul 20, 2015	25.58	25.67	25.37	25.46
5391	NYSE	RYN	Fri, Jul 17, 2015	26.08	26.08	25.51	25.53
5390	NYSE	RYN	Thu, Jul 16, 2015	25.85	26.10	25.82	26.07
5389	NYSE	RYN	Wed, Jul 15, 2015	25.84	25.88	25.60	25.76
5388	NYSE	RYN	Tue, Jul 14, 2015	25.99	26.12	25.83	25.90
5387	NYSE	RYN	Mon, Jul 13, 2015	25.98	26.13	25.85	26.00
5386	NYSE	RYN	Fri, Jul 10, 2015	26.01	26.14	25.86	25.89
5385	NYSE	RYN	Thu, Jul 9, 2015	26.36	26.38	25.80	25.88
5384	NYSE	RYN	Wed, Jul 8, 2015	26.24	26.49	26.15	26.28
5383	NYSE	RYN	Tue, Jul 7, 2015	26.21	26.46	26.05	26.35
5382	NYSE	RYN	Mon, Jul 6, 2015	25.83	26.13	25.83	26.10
5381	NYSE	RYN	Thu, Jul 2, 2015	26.08	26.25	25.92	25.96
5380	NYSE	RYN	Wed, Jul 1, 2015	25.54	26.05	25.50	26.01
5379	NYSE	RYN	Tue, Jun 30, 2015	25.75	25.88	25.25	25.55
5378	NYSE	RYN	Mon, Jun 29, 2015	25.76	25.88	25.58	25.60
5377	NYSE	RYN	Fri, Jun 26, 2015	25.65	25.95	25.65	25.82
5376	NYSE	RYN	Thu, Jun 25, 2015	25.92	25.92	25.66	25.66
5375	NYSE	RYN	Wed, Jun 24, 2015	26.00	26.07	25.85	25.85
5374	NYSE	RYN	Tue, Jun 23, 2015	25.94	26.11	25.90	26.00
5373	NYSE	RYN	Mon, Jun 22, 2015	26.05	26.16	25.97	26.00
5372	NYSE	RYN	Fri, Jun 19, 2015	26.11	26.15	25.99	26.05
5371	NYSE	RYN	Thu, Jun 18, 2015	25.81	26.20	25.77	26.09
5370	NYSE	RYN	Wed, Jun 17, 2015	25.20	25.74	25.20	25.73
5369	NYSE	RYN	Tue, Jun 16, 2015	25.05	25.26	24.97	25.14
5368	NYSE	RYN	Mon, Jun 15, 2015	24.96	25.06	24.70	24.91
5367	NYSE	RYN	Fri, Jun 12, 2015	24.95	25.13	24.82	24.98
5366	NYSE	RYN	Thu, Jun 11, 2015	25.20	25.24	24.96	25.17
5365	NYSE	RYN	Wed, Jun 10, 2015	25.10	25.26	25.00	25.11
5364	NYSE	RYN	Tue, Jun 9, 2015	25.18	25.34	25.06	25.09
5363	NYSE	RYN	Mon, Jun 8, 2015	25.35	25.35	25.11	25.23
5362	NYSE	RYN	Fri, Jun 5, 2015	25.44	25.59	25.30	25.34
5361	NYSE	RYN	Thu, Jun 4, 2015	25.40	25.62	25.23	25.57
5360	NYSE	RYN	Wed, Jun 3, 2015	25.64	25.64	25.43	25.48
5359	NYSE	RYN	Tue, Jun 2, 2015	25.90	25.98	25.56	25.60
5358	NYSE	RYN	Mon, Jun 1, 2015	25.59	26.14	25.59	26.03
5357	NYSE	RYN	Fri, May 29, 2015	26.08	26.23	25.78	25.82
5356	NYSE	RYN	Thu, May 28, 2015	25.90	26.21	25.88	26.11
5355	NYSE	RYN	Wed, May 27, 2015	25.27	25.96	25.24	25.92
5354	NYSE	RYN	Tue, May 26, 2015	25.22	25.35	25.00	25.28
5353	NYSE	RYN	Fri, May 22, 2015	25.09	25.39	25.07	25.26
5352	NYSE	RYN	Thu, May 21, 2015	25.29	25.30	25.09	25.15
5351	NYSE	RYN	Wed, May 20, 2015	25.72	25.81	25.27	25.27
5350	NYSE	RYN	Tue, May 19, 2015	25.92	26.03	25.73	25.75
5349	NYSE	RYN	Mon, May 18, 2015	25.97	26.04	25.85	25.97
5348	NYSE	RYN	Fri, May 15, 2015	26.11	26.12	25.99	26.03
5347	NYSE	RYN	Thu, May 14, 2015	25.97	26.12	25.92	26.04
5346	NYSE	RYN	Wed, May 13, 2015	26.19	26.33	25.88	25.91
5345	NYSE	RYN	Tue, May 12, 2015	25.99	26.21	25.76	26.11
5344	NYSE	RYN	Mon, May 11, 2015	26.08	26.23	25.88	26.02
5343	NYSE	RYN	Fri, May 8, 2015	26.60	26.60	26.12	26.15
5342	NYSE	RYN	Thu, May 7, 2015	26.11	26.13	25.81	25.94
5341	NYSE	RYN	Wed, May 6, 2015	25.58	26.01	25.48	25.94
5340	NYSE	RYN	Tue, May 5, 2015	25.83	25.97	25.52	25.59
5339	NYSE	RYN	Mon, May 4, 2015	25.93	26.05	25.87	25.93
5338	NYSE	RYN	Fri, May 1, 2015	25.59	25.91	25.45	25.86
5337	NYSE	RYN	Thu, Apr 30, 2015	25.76	25.86	25.55	25.59
5336	NYSE	RYN	Wed, Apr 29, 2015	25.82	25.98	25.75	25.85
5335	NYSE	RYN	Tue, Apr 28, 2015	25.99	26.12	25.88	25.97
5334	NYSE	RYN	Mon, Apr 27, 2015	26.15	26.25	25.90	26.04
5333	NYSE	RYN	Fri, Apr 24, 2015	26.14	26.20	26.03	26.12
5332	NYSE	RYN	Thu, Apr 23, 2015	26.38	26.49	26.13	26.18
5331	NYSE	RYN	Wed, Apr 22, 2015	26.35	26.40	26.25	26.36
5330	NYSE	RYN	Tue, Apr 21, 2015	26.46	26.63	26.31	26.36
5329	NYSE	RYN	Mon, Apr 20, 2015	26.38	26.66	26.34	26.44
5328	NYSE	RYN	Fri, Apr 17, 2015	26.28	26.41	26.19	26.35
5327	NYSE	RYN	Thu, Apr 16, 2015	26.19	26.56	26.10	26.36
5326	NYSE	RYN	Wed, Apr 15, 2015	26.41	26.54	26.25	26.27
5325	NYSE	RYN	Tue, Apr 14, 2015	26.39	26.54	26.29	26.37
5324	NYSE	RYN	Mon, Apr 13, 2015	26.27	26.61	26.27	26.37
5323	NYSE	RYN	Fri, Apr 10, 2015	26.35	26.56	26.31	26.35
5322	NYSE	RYN	Thu, Apr 9, 2015	26.46	26.56	26.23	26.29
5321	NYSE	RYN	Wed, Apr 8, 2015	26.52	26.64	26.40	26.53
5320	NYSE	RYN	Tue, Apr 7, 2015	26.77	26.80	26.51	26.54
5319	NYSE	RYN	Mon, Apr 6, 2015	26.27	26.85	26.27	26.78
5318	NYSE	RYN	Thu, Apr 2, 2015	26.43	26.68	26.37	26.45
5317	NYSE	RYN	Wed, Apr 1, 2015	26.92	27.03	26.36	26.41
5316	NYSE	RYN	Tue, Mar 31, 2015	26.85	27.19	26.67	26.96
5315	NYSE	RYN	Mon, Mar 30, 2015	27.06	27.10	26.80	26.93
5314	NYSE	RYN	Fri, Mar 27, 2015	26.85	27.01	26.75	27.00
5313	NYSE	RYN	Thu, Mar 26, 2015	26.94	27.06	26.83	26.87
5312	NYSE	RYN	Wed, Mar 25, 2015	27.44	27.51	26.96	26.96
5311	NYSE	RYN	Tue, Mar 24, 2015	27.30	27.62	27.28	27.35
5310	NYSE	RYN	Mon, Mar 23, 2015	27.44	27.52	27.21	27.31
5309	NYSE	RYN	Fri, Mar 20, 2015	27.26	27.62	27.18	27.44
5308	NYSE	RYN	Thu, Mar 19, 2015	27.08	27.28	27.00	27.12
5307	NYSE	RYN	Wed, Mar 18, 2015	26.86	27.29	26.70	27.21
5306	NYSE	RYN	Tue, Mar 17, 2015	26.89	27.06	26.78	26.84
5305	NYSE	RYN	Mon, Mar 16, 2015	26.36	26.95	26.36	26.90
5304	NYSE	RYN	Fri, Mar 13, 2015	26.68	26.78	26.35	26.35
5303	NYSE	RYN	Thu, Mar 12, 2015	27.12	27.23	26.69	26.71
5302	NYSE	RYN	Wed, Mar 11, 2015	27.01	27.20	26.87	27.03
5301	NYSE	RYN	Tue, Mar 10, 2015	27.10	27.17	26.85	27.04
5300	NYSE	RYN	Mon, Mar 9, 2015	27.06	27.23	26.99	27.13
5299	NYSE	RYN	Fri, Mar 6, 2015	26.93	27.10	26.50	27.03
5298	NYSE	RYN	Thu, Mar 5, 2015	27.35	27.41	27.15	27.21
5297	NYSE	RYN	Wed, Mar 4, 2015	27.47	27.47	27.10	27.25
5296	NYSE	RYN	Tue, Mar 3, 2015	27.53	28.00	27.47	27.51
5295	NYSE	RYN	Mon, Mar 2, 2015	27.49	27.78	27.45	27.61
5294	NYSE	RYN	Fri, Feb 27, 2015	27.12	27.47	27.11	27.41
5293	NYSE	RYN	Thu, Feb 26, 2015	27.16	27.17	26.99	27.10
5292	NYSE	RYN	Wed, Feb 25, 2015	27.11	27.37	26.97	27.18
5291	NYSE	RYN	Tue, Feb 24, 2015	27.07	27.30	26.98	27.00
5290	NYSE	RYN	Mon, Feb 23, 2015	27.15	27.28	27.11	27.21
5289	NYSE	RYN	Fri, Feb 20, 2015	27.05	27.31	26.99	27.14
5288	NYSE	RYN	Thu, Feb 19, 2015	27.27	27.29	27.02	27.06
5287	NYSE	RYN	Wed, Feb 18, 2015	27.24	27.40	26.96	27.36
5286	NYSE	RYN	Tue, Feb 17, 2015	27.38	27.61	27.06	27.30
5285	NYSE	RYN	Fri, Feb 13, 2015	27.69	28.28	26.19	28.02
5284	NYSE	RYN	Thu, Feb 12, 2015	29.69	29.77	28.58	29.17
5283	NYSE	RYN	Wed, Feb 11, 2015	29.67	29.80	29.44	29.55
5282	NYSE	RYN	Tue, Feb 10, 2015	29.57	29.71	29.17	29.67
5281	NYSE	RYN	Mon, Feb 9, 2015	29.54	29.68	29.40	29.44
5280	NYSE	RYN	Fri, Feb 6, 2015	29.76	29.77	29.40	29.61
5279	NYSE	RYN	Thu, Feb 5, 2015	29.51	29.88	29.50	29.87
5278	NYSE	RYN	Wed, Feb 4, 2015	29.53	29.64	29.38	29.51
5277	NYSE	RYN	Tue, Feb 3, 2015	29.48	29.79	29.41	29.69
5276	NYSE	RYN	Mon, Feb 2, 2015	29.50	29.57	29.02	29.45
5275	NYSE	RYN	Fri, Jan 30, 2015	29.25	29.56	29.22	29.35
5274	NYSE	RYN	Thu, Jan 29, 2015	29.26	29.39	29.03	29.36
5273	NYSE	RYN	Wed, Jan 28, 2015	29.42	29.55	29.18	29.27
5272	NYSE	RYN	Tue, Jan 27, 2015	29.43	29.55	29.31	29.37
5271	NYSE	RYN	Mon, Jan 26, 2015	29.25	29.59	29.04	29.59
5270	NYSE	RYN	Fri, Jan 23, 2015	29.20	29.65	29.16	29.25
5269	NYSE	RYN	Thu, Jan 22, 2015	28.68	29.18	28.50	29.16
5268	NYSE	RYN	Wed, Jan 21, 2015	28.36	28.57	28.25	28.49
5267	NYSE	RYN	Tue, Jan 20, 2015	28.76	28.86	28.20	28.31
5266	NYSE	RYN	Fri, Jan 16, 2015	28.27	28.71	28.16	28.70
5265	NYSE	RYN	Thu, Jan 15, 2015	28.83	28.86	28.22	28.29
5264	NYSE	RYN	Wed, Jan 14, 2015	28.67	28.88	28.31	28.88
5263	NYSE	RYN	Tue, Jan 13, 2015	28.83	28.96	28.51	28.95
5262	NYSE	RYN	Mon, Jan 12, 2015	28.55	28.81	28.33	28.79
5261	NYSE	RYN	Fri, Jan 9, 2015	28.46	28.66	28.37	28.57
5260	NYSE	RYN	Thu, Jan 8, 2015	28.50	28.67	28.39	28.47
5259	NYSE	RYN	Wed, Jan 7, 2015	28.25	28.44	28.00	28.39
5258	NYSE	RYN	Tue, Jan 6, 2015	28.31	28.49	27.96	28.14
5257	NYSE	RYN	Mon, Jan 5, 2015	27.96	28.48	27.81	28.34
5256	NYSE	RYN	Fri, Jan 2, 2015	28.04	28.17	27.87	28.15
5255	NYSE	RYN	Wed, Dec 31, 2014	28.35	28.48	27.92	27.94
5254	NYSE	RYN	Tue, Dec 30, 2014	28.35	28.57	28.26	28.33
5253	NYSE	RYN	Mon, Dec 29, 2014	28.43	28.74	28.42	28.55
5252	NYSE	RYN	Fri, Dec 26, 2014	28.31	28.48	28.29	28.46
5251	NYSE	RYN	Wed, Dec 24, 2014	28.27	28.31	28.15	28.31
5250	NYSE	RYN	Tue, Dec 23, 2014	28.00	28.33	27.93	28.31
5249	NYSE	RYN	Mon, Dec 22, 2014	27.80	28.14	27.35	27.99
5248	NYSE	RYN	Fri, Dec 19, 2014	27.32	27.84	27.09	27.82
5247	NYSE	RYN	Thu, Dec 18, 2014	27.04	27.47	26.98	27.41
5246	NYSE	RYN	Wed, Dec 17, 2014	25.95	26.88	25.87	26.87
5245	NYSE	RYN	Tue, Dec 16, 2014	26.10	26.39	25.88	25.91
5244	NYSE	RYN	Mon, Dec 15, 2014	26.62	26.62	26.09	26.10
5243	NYSE	RYN	Fri, Dec 12, 2014	27.06	27.12	26.82	26.83
5242	NYSE	RYN	Thu, Dec 11, 2014	26.81	27.32	26.79	27.20
5241	NYSE	RYN	Wed, Dec 10, 2014	27.23	27.23	26.80	26.83
5240	NYSE	RYN	Tue, Dec 9, 2014	26.89	27.42	26.89	27.23
5239	NYSE	RYN	Mon, Dec 8, 2014	27.02	27.21	26.81	27.02
5238	NYSE	RYN	Fri, Dec 5, 2014	27.23	27.26	26.91	27.03
5237	NYSE	RYN	Thu, Dec 4, 2014	27.25	27.29	27.02	27.29
5236	NYSE	RYN	Wed, Dec 3, 2014	27.07	27.27	26.87	27.27
5235	NYSE	RYN	Tue, Dec 2, 2014	27.15	27.40	27.02	27.09
5234	NYSE	RYN	Mon, Dec 1, 2014	27.25	27.39	27.03	27.23
5233	NYSE	RYN	Fri, Nov 28, 2014	27.34	27.47	27.22	27.28
5232	NYSE	RYN	Wed, Nov 26, 2014	27.46	27.46	27.22	27.34
5231	NYSE	RYN	Tue, Nov 25, 2014	27.13	27.50	26.95	27.47
5230	NYSE	RYN	Mon, Nov 24, 2014	26.91	27.31	26.91	27.09
5229	NYSE	RYN	Fri, Nov 21, 2014	26.89	27.06	26.82	26.94
5228	NYSE	RYN	Thu, Nov 20, 2014	26.74	26.95	26.62	26.86
5227	NYSE	RYN	Wed, Nov 19, 2014	26.39	26.50	26.20	26.41
5226	NYSE	RYN	Tue, Nov 18, 2014	26.45	26.65	26.36	26.39
5225	NYSE	RYN	Mon, Nov 17, 2014	26.83	27.45	26.42	26.51
5224	NYSE	RYN	Fri, Nov 14, 2014	26.13	26.23	25.94	26.09
5223	NYSE	RYN	Thu, Nov 13, 2014	26.10	26.54	26.04	26.46
5222	NYSE	RYN	Wed, Nov 12, 2014	26.20	26.50	25.90	26.10
5221	NYSE	RYN	Tue, Nov 11, 2014	26.96	27.40	26.19	26.73
5220	NYSE	RYN	Mon, Nov 10, 2014	31.50	31.53	28.34	28.82
5219	NYSE	RYN	Fri, Nov 7, 2014	33.68	34.04	33.57	33.90
5218	NYSE	RYN	Thu, Nov 6, 2014	33.88	34.00	33.61	33.67
5217	NYSE	RYN	Wed, Nov 5, 2014	34.00	34.04	33.69	33.91
5216	NYSE	RYN	Tue, Nov 4, 2014	33.90	34.01	33.62	33.85
5215	NYSE	RYN	Mon, Nov 3, 2014	33.46	33.90	33.46	33.89
5214	NYSE	RYN	Fri, Oct 31, 2014	33.39	33.66	33.10	33.47
5213	NYSE	RYN	Thu, Oct 30, 2014	32.64	33.27	32.58	33.27
5212	NYSE	RYN	Wed, Oct 29, 2014	33.11	33.28	32.62	32.75
5211	NYSE	RYN	Tue, Oct 28, 2014	33.02	33.20	32.88	33.20
5210	NYSE	RYN	Mon, Oct 27, 2014	32.59	33.03	32.59	33.03
5209	NYSE	RYN	Fri, Oct 24, 2014	32.90	32.91	32.56	32.76
5208	NYSE	RYN	Thu, Oct 23, 2014	32.77	33.00	32.75	32.91
5207	NYSE	RYN	Wed, Oct 22, 2014	33.07	33.14	32.64	32.66
5206	NYSE	RYN	Tue, Oct 21, 2014	32.86	33.07	32.72	32.97
5205	NYSE	RYN	Mon, Oct 20, 2014	32.42	32.80	32.36	32.79
5204	NYSE	RYN	Fri, Oct 17, 2014	32.58	32.60	32.16	32.50
5203	NYSE	RYN	Thu, Oct 16, 2014	32.00	32.38	31.97	32.26
5202	NYSE	RYN	Wed, Oct 15, 2014	31.93	32.42	31.80	32.25
5201	NYSE	RYN	Tue, Oct 14, 2014	32.25	32.77	32.20	32.32
5200	NYSE	RYN	Mon, Oct 13, 2014	31.90	32.62	31.90	32.17
5199	NYSE	RYN	Fri, Oct 10, 2014	31.94	32.34	31.88	31.90
5198	NYSE	RYN	Thu, Oct 9, 2014	31.70	32.01	31.53	31.74
5197	NYSE	RYN	Wed, Oct 8, 2014	31.51	31.99	31.43	31.74
5196	NYSE	RYN	Tue, Oct 7, 2014	31.42	31.79	31.32	31.46
5195	NYSE	RYN	Mon, Oct 6, 2014	31.10	31.58	31.10	31.48
5194	NYSE	RYN	Fri, Oct 3, 2014	31.27	31.35	30.99	31.07
5193	NYSE	RYN	Thu, Oct 2, 2014	31.08	31.39	30.92	31.14
5192	NYSE	RYN	Wed, Oct 1, 2014	31.06	31.38	30.99	31.16
5191	NYSE	RYN	Tue, Sep 30, 2014	31.35	31.40	31.04	31.14
5190	NYSE	RYN	Mon, Sep 29, 2014	30.71	31.28	30.46	31.23
5189	NYSE	RYN	Fri, Sep 26, 2014	30.88	30.96	30.64	30.94
5188	NYSE	RYN	Thu, Sep 25, 2014	31.22	31.24	30.82	30.91
5187	NYSE	RYN	Wed, Sep 24, 2014	31.05	31.40	30.97	31.32
5186	NYSE	RYN	Tue, Sep 23, 2014	31.36	31.62	31.08	31.13
5185	NYSE	RYN	Mon, Sep 22, 2014	31.85	31.85	31.46	31.46
5184	NYSE	RYN	Fri, Sep 19, 2014	32.00	32.12	31.70	31.90
5183	NYSE	RYN	Thu, Sep 18, 2014	32.43	32.46	31.90	32.02
5182	NYSE	RYN	Wed, Sep 17, 2014	32.66	32.90	32.35	32.46
5181	NYSE	RYN	Tue, Sep 16, 2014	32.40	32.78	32.29	32.66
5180	NYSE	RYN	Mon, Sep 15, 2014	32.52	32.58	32.08	32.41
5179	NYSE	RYN	Fri, Sep 12, 2014	33.50	33.59	32.31	32.56
5178	NYSE	RYN	Thu, Sep 11, 2014	33.91	34.06	33.73	33.91
5177	NYSE	RYN	Wed, Sep 10, 2014	34.16	34.21	33.83	33.96
5176	NYSE	RYN	Tue, Sep 9, 2014	34.44	34.44	34.14	34.20
5175	NYSE	RYN	Mon, Sep 8, 2014	34.50	34.70	34.21	34.44
5174	NYSE	RYN	Fri, Sep 5, 2014	33.99	34.48	33.86	34.48
5173	NYSE	RYN	Thu, Sep 4, 2014	33.93	34.19	33.85	33.89
5172	NYSE	RYN	Wed, Sep 3, 2014	34.30	34.43	34.08	34.11
5171	NYSE	RYN	Tue, Sep 2, 2014	34.25	34.50	34.14	34.30
5170	NYSE	RYN	Fri, Aug 29, 2014	34.12	34.35	33.99	34.27
5169	NYSE	RYN	Thu, Aug 28, 2014	34.09	34.19	33.95	34.10
5168	NYSE	RYN	Wed, Aug 27, 2014	34.20	34.34	33.92	34.09
5167	NYSE	RYN	Tue, Aug 26, 2014	34.21	34.48	34.13	34.20
5166	NYSE	RYN	Mon, Aug 25, 2014	34.10	34.37	34.06	34.32
5165	NYSE	RYN	Fri, Aug 22, 2014	34.04	34.18	33.91	33.99
5164	NYSE	RYN	Thu, Aug 21, 2014	34.06	34.21	33.99	34.12
5163	NYSE	RYN	Wed, Aug 20, 2014	33.99	34.05	33.77	34.01
5162	NYSE	RYN	Tue, Aug 19, 2014	33.82	34.02	33.59	33.95
5161	NYSE	RYN	Mon, Aug 18, 2014	33.70	33.87	33.43	33.65
5160	NYSE	RYN	Fri, Aug 15, 2014	33.80	33.83	33.46	33.59
5159	NYSE	RYN	Thu, Aug 14, 2014	33.73	33.90	33.55	33.56
5158	NYSE	RYN	Wed, Aug 13, 2014	33.92	34.10	33.64	33.75
5157	NYSE	RYN	Tue, Aug 12, 2014	33.82	34.17	33.82	34.04
5156	NYSE	RYN	Mon, Aug 11, 2014	33.89	34.13	33.84	33.95
5155	NYSE	RYN	Fri, Aug 8, 2014	33.56	34.01	33.33	33.83
5154	NYSE	RYN	Thu, Aug 7, 2014	33.50	33.61	33.22	33.57
5153	NYSE	RYN	Wed, Aug 6, 2014	32.65	33.59	32.61	33.51
5152	NYSE	RYN	Tue, Aug 5, 2014	33.10	33.12	32.62	32.71
5151	NYSE	RYN	Mon, Aug 4, 2014	33.35	33.39	33.06	33.31
5150	NYSE	RYN	Fri, Aug 1, 2014	34.00	34.24	33.31	33.31
5149	NYSE	RYN	Thu, Jul 31, 2014	33.92	34.24	33.80	34.06
5148	NYSE	RYN	Wed, Jul 30, 2014	34.08	34.25	33.90	34.19
5147	NYSE	RYN	Tue, Jul 29, 2014	34.28	34.66	34.15	34.15
5146	NYSE	RYN	Mon, Jul 28, 2014	35.15	35.56	34.92	35.45
5145	NYSE	RYN	Fri, Jul 25, 2014	35.25	35.36	34.86	35.08
5144	NYSE	RYN	Thu, Jul 24, 2014	35.36	35.62	35.26	35.35
5143	NYSE	RYN	Wed, Jul 23, 2014	35.50	35.62	35.29	35.37
5142	NYSE	RYN	Tue, Jul 22, 2014	35.40	35.73	35.33	35.44
5141	NYSE	RYN	Mon, Jul 21, 2014	35.10	35.37	34.98	35.24
5140	NYSE	RYN	Fri, Jul 18, 2014	35.11	35.21	34.93	35.10
5139	NYSE	RYN	Thu, Jul 17, 2014	35.37	35.42	34.89	34.93
5138	NYSE	RYN	Wed, Jul 16, 2014	35.17	35.55	35.00	35.46
5137	NYSE	RYN	Tue, Jul 15, 2014	35.13	35.33	34.96	35.05
5136	NYSE	RYN	Mon, Jul 14, 2014	35.32	35.32	34.97	35.05
5135	NYSE	RYN	Fri, Jul 11, 2014	35.18	35.37	35.02	35.12
5134	NYSE	RYN	Thu, Jul 10, 2014	35.01	35.48	34.89	35.09
5133	NYSE	RYN	Wed, Jul 9, 2014	35.13	35.22	34.83	35.10
5132	NYSE	RYN	Tue, Jul 8, 2014	35.07	35.21	34.83	35.06
5131	NYSE	RYN	Mon, Jul 7, 2014	35.48	35.57	35.03	35.20
5130	NYSE	RYN	Thu, Jul 3, 2014	35.00	35.49	34.76	35.49
5129	NYSE	RYN	Wed, Jul 2, 2014	35.00	35.20	34.62	34.97
5128	NYSE	RYN	Tue, Jul 1, 2014	35.71	35.79	34.78	34.98
5127	NYSE	RYN	Mon, Jun 30, 2014	35.05	35.89	34.76	35.55
5126	NYSE	RYN	Fri, Jun 27, 2014	35.71	36.29	35.69	36.22
5125	NYSE	RYN	Thu, Jun 26, 2014	35.69	35.75	35.48	35.71
5124	NYSE	RYN	Wed, Jun 25, 2014	35.59	35.80	35.49	35.61
5123	NYSE	RYN	Tue, Jun 24, 2014	35.43	35.85	35.32	35.68
5122	NYSE	RYN	Mon, Jun 23, 2014	35.50	35.73	35.31	35.37
5121	NYSE	RYN	Fri, Jun 20, 2014	35.35	35.54	34.99	35.48
5120	NYSE	RYN	Thu, Jun 19, 2014	35.82	35.94	35.37	35.49
5119	NYSE	RYN	Wed, Jun 18, 2014	35.85	35.89	35.49	35.82
5118	NYSE	RYN	Tue, Jun 17, 2014	36.00	36.29	35.62	35.93
5117	NYSE	RYN	Mon, Jun 16, 2014	35.46	36.13	35.35	36.06
5116	NYSE	RYN	Fri, Jun 13, 2014	35.65	35.73	35.28	35.54
5115	NYSE	RYN	Thu, Jun 12, 2014	35.66	35.86	35.35	35.59
5114	NYSE	RYN	Wed, Jun 11, 2014	36.07	36.16	35.76	36.01
5113	NYSE	RYN	Tue, Jun 10, 2014	36.20	36.35	35.98	36.10
5112	NYSE	RYN	Mon, Jun 9, 2014	36.18	36.38	36.09	36.34
5111	NYSE	RYN	Fri, Jun 6, 2014	36.28	36.44	36.13	36.35
5110	NYSE	RYN	Thu, Jun 5, 2014	36.06	36.27	35.85	36.22
5109	NYSE	RYN	Wed, Jun 4, 2014	35.85	36.14	35.71	36.06
5108	NYSE	RYN	Tue, Jun 3, 2014	35.79	35.97	35.59	35.94
5107	NYSE	RYN	Mon, Jun 2, 2014	35.60	35.91	35.29	35.84
5106	NYSE	RYN	Fri, May 30, 2014	35.16	35.55	35.11	35.53
5105	NYSE	RYN	Thu, May 29, 2014	35.06	35.18	34.84	35.11
5104	NYSE	RYN	Wed, May 28, 2014	34.80	35.10	34.50	35.01
5103	NYSE	RYN	Tue, May 27, 2014	34.24	34.59	34.13	34.47
5102	NYSE	RYN	Fri, May 23, 2014	33.71	34.15	33.64	34.09
5101	NYSE	RYN	Thu, May 22, 2014	33.70	33.84	33.59	33.62
5100	NYSE	RYN	Wed, May 21, 2014	33.82	33.82	33.59	33.70
5099	NYSE	RYN	Tue, May 20, 2014	34.15	34.31	33.63	33.77
5098	NYSE	RYN	Mon, May 19, 2014	33.66	34.18	33.56	34.13
5097	NYSE	RYN	Fri, May 16, 2014	33.70	33.76	33.59	33.66
5096	NYSE	RYN	Thu, May 15, 2014	33.90	34.00	33.43	33.69
5095	NYSE	RYN	Wed, May 14, 2014	34.01	34.14	33.81	33.88
5094	NYSE	RYN	Tue, May 13, 2014	34.35	34.44	33.90	33.91
5093	NYSE	RYN	Mon, May 12, 2014	34.23	34.53	34.20	34.25
5092	NYSE	RYN	Fri, May 9, 2014	34.18	34.32	33.97	34.19
5091	NYSE	RYN	Thu, May 8, 2014	34.33	34.69	34.07	34.12
5090	NYSE	RYN	Wed, May 7, 2014	33.88	34.33	33.88	34.32
5089	NYSE	RYN	Tue, May 6, 2014	33.83	33.94	33.62	33.86
5088	NYSE	RYN	Mon, May 5, 2014	33.52	33.86	33.26	33.86
5087	NYSE	RYN	Fri, May 2, 2014	33.73	33.85	33.44	33.59
5086	NYSE	RYN	Thu, May 1, 2014	33.73	33.77	33.33	33.66
5085	NYSE	RYN	Wed, Apr 30, 2014	33.00	33.76	32.80	33.66
5084	NYSE	RYN	Tue, Apr 29, 2014	33.96	34.26	32.70	33.18
5083	NYSE	RYN	Mon, Apr 28, 2014	34.38	34.53	34.07	34.29
5082	NYSE	RYN	Fri, Apr 25, 2014	34.16	34.31	33.94	34.18
5081	NYSE	RYN	Thu, Apr 24, 2014	34.12	34.32	33.89	34.13
5080	NYSE	RYN	Wed, Apr 23, 2014	34.14	34.22	33.94	34.02
5079	NYSE	RYN	Tue, Apr 22, 2014	34.00	34.22	33.74	34.10
5078	NYSE	RYN	Mon, Apr 21, 2014	33.93	33.96	33.59	33.92
5077	NYSE	RYN	Thu, Apr 17, 2014	32.97	33.35	32.90	33.26
5076	NYSE	RYN	Wed, Apr 16, 2014	33.16	33.29	33.03	33.03
5075	NYSE	RYN	Tue, Apr 15, 2014	32.85	33.01	32.52	32.90
5074	NYSE	RYN	Mon, Apr 14, 2014	32.56	32.85	32.26	32.82
5073	NYSE	RYN	Fri, Apr 11, 2014	33.24	33.55	32.36	32.43
5072	NYSE	RYN	Thu, Apr 10, 2014	33.54	33.80	33.22	33.27
5071	NYSE	RYN	Wed, Apr 9, 2014	33.76	33.76	33.33	33.50
5070	NYSE	RYN	Tue, Apr 8, 2014	33.77	33.82	33.62	33.77
5069	NYSE	RYN	Mon, Apr 7, 2014	33.88	34.26	33.75	33.77
5068	NYSE	RYN	Fri, Apr 4, 2014	34.35	34.38	33.92	33.92
5067	NYSE	RYN	Thu, Apr 3, 2014	34.33	34.35	34.00	34.15
5066	NYSE	RYN	Wed, Apr 2, 2014	34.32	34.48	34.01	34.33
5065	NYSE	RYN	Tue, Apr 1, 2014	34.29	34.34	33.79	34.30
5064	NYSE	RYN	Mon, Mar 31, 2014	33.96	34.35	33.67	34.26
5063	NYSE	RYN	Fri, Mar 28, 2014	33.48	33.88	33.48	33.75
5062	NYSE	RYN	Thu, Mar 27, 2014	33.26	33.59	33.22	33.47
5061	NYSE	RYN	Wed, Mar 26, 2014	34.06	34.11	33.30	33.32
5060	NYSE	RYN	Tue, Mar 25, 2014	33.71	33.96	33.63	33.88
5059	NYSE	RYN	Mon, Mar 24, 2014	33.19	33.64	33.09	33.62
5058	NYSE	RYN	Fri, Mar 21, 2014	33.20	33.42	33.06	33.14
5057	NYSE	RYN	Thu, Mar 20, 2014	33.15	33.29	32.90	33.20
5056	NYSE	RYN	Wed, Mar 19, 2014	33.97	34.04	33.09	33.24
5055	NYSE	RYN	Tue, Mar 18, 2014	33.72	34.06	33.64	33.93
5054	NYSE	RYN	Mon, Mar 17, 2014	33.89	34.06	33.57	33.67
5053	NYSE	RYN	Fri, Mar 14, 2014	33.68	34.05	33.62	33.79
5052	NYSE	RYN	Thu, Mar 13, 2014	33.83	33.89	33.35	33.76
5051	NYSE	RYN	Wed, Mar 12, 2014	34.33	34.42	34.09	34.18
5050	NYSE	RYN	Tue, Mar 11, 2014	34.71	34.73	34.31	34.40
5049	NYSE	RYN	Mon, Mar 10, 2014	34.72	34.89	34.58	34.65
5048	NYSE	RYN	Fri, Mar 7, 2014	35.15	35.17	34.68	34.85
5047	NYSE	RYN	Thu, Mar 6, 2014	35.08	35.17	34.68	35.13
5046	NYSE	RYN	Wed, Mar 5, 2014	35.04	35.16	34.76	35.00
5045	NYSE	RYN	Tue, Mar 4, 2014	34.97	35.15	34.80	35.04
5044	NYSE	RYN	Mon, Mar 3, 2014	34.83	35.02	34.44	34.69
5043	NYSE	RYN	Fri, Feb 28, 2014	34.79	35.29	34.57	35.15
5042	NYSE	RYN	Thu, Feb 27, 2014	34.93	35.12	34.65	34.71
5041	NYSE	RYN	Wed, Feb 26, 2014	34.88	34.97	34.46	34.89
5040	NYSE	RYN	Tue, Feb 25, 2014	34.24	34.86	34.19	34.71
5039	NYSE	RYN	Mon, Feb 24, 2014	34.40	34.68	34.32	34.36
5038	NYSE	RYN	Fri, Feb 21, 2014	34.41	34.55	34.20	34.32
5037	NYSE	RYN	Thu, Feb 20, 2014	33.71	34.56	33.62	34.37
5036	NYSE	RYN	Wed, Feb 19, 2014	33.42	33.91	33.37	33.58
5035	NYSE	RYN	Tue, Feb 18, 2014	33.32	33.50	33.17	33.42
5034	NYSE	RYN	Fri, Feb 14, 2014	33.47	33.47	33.18	33.32
5033	NYSE	RYN	Thu, Feb 13, 2014	33.21	33.49	33.06	33.41
5032	NYSE	RYN	Wed, Feb 12, 2014	33.15	33.46	33.14	33.30
5031	NYSE	RYN	Tue, Feb 11, 2014	33.09	33.29	32.89	33.14
5030	NYSE	RYN	Mon, Feb 10, 2014	32.78	33.17	32.69	33.03
5029	NYSE	RYN	Fri, Feb 7, 2014	32.88	33.15	32.69	32.88
5028	NYSE	RYN	Thu, Feb 6, 2014	32.54	32.89	32.47	32.79
5027	NYSE	RYN	Wed, Feb 5, 2014	32.34	32.57	32.22	32.49
5026	NYSE	RYN	Tue, Feb 4, 2014	32.44	32.94	32.18	32.48
5025	NYSE	RYN	Mon, Feb 3, 2014	32.97	33.05	32.22	32.42
5024	NYSE	RYN	Fri, Jan 31, 2014	32.71	33.18	32.62	33.03
5023	NYSE	RYN	Thu, Jan 30, 2014	33.11	33.20	32.62	32.92
5022	NYSE	RYN	Wed, Jan 29, 2014	33.21	33.51	32.85	32.90
5021	NYSE	RYN	Tue, Jan 28, 2014	33.67	33.71	32.56	33.15
5020	NYSE	RYN	Mon, Jan 27, 2014	33.30	33.90	32.66	33.72
5019	NYSE	RYN	Fri, Jan 24, 2014	31.16	31.22	30.67	30.73
5018	NYSE	RYN	Thu, Jan 23, 2014	31.39	31.49	30.99	31.20
5017	NYSE	RYN	Wed, Jan 22, 2014	31.50	31.62	31.46	31.48
5016	NYSE	RYN	Tue, Jan 21, 2014	31.45	31.57	31.23	31.48
5015	NYSE	RYN	Fri, Jan 17, 2014	30.86	31.30	30.77	31.28
5014	NYSE	RYN	Thu, Jan 16, 2014	30.70	31.01	30.46	30.88
5013	NYSE	RYN	Wed, Jan 15, 2014	30.98	31.01	30.73	30.75
5012	NYSE	RYN	Tue, Jan 14, 2014	31.05	31.20	30.96	31.01
5011	NYSE	RYN	Mon, Jan 13, 2014	31.35	31.38	30.86	31.00
5010	NYSE	RYN	Fri, Jan 10, 2014	31.59	31.67	31.17	31.35
5009	NYSE	RYN	Thu, Jan 9, 2014	31.67	31.76	31.17	31.32
5008	NYSE	RYN	Wed, Jan 8, 2014	31.78	31.88	31.50	31.64
5007	NYSE	RYN	Tue, Jan 7, 2014	31.85	31.90	31.64	31.78
5006	NYSE	RYN	Mon, Jan 6, 2014	32.17	32.26	31.84	31.85
5005	NYSE	RYN	Fri, Jan 3, 2014	31.82	32.16	31.79	32.06
5004	NYSE	RYN	Thu, Jan 2, 2014	31.42	31.83	31.31	31.76
5003	NYSE	RYN	Tue, Dec 31, 2013	31.91	32.00	31.38	31.42
5002	NYSE	RYN	Mon, Dec 30, 2013	31.85	32.09	31.79	31.90
5001	NYSE	RYN	Fri, Dec 27, 2013	31.82	31.94	31.64	31.82
5000	NYSE	RYN	Thu, Dec 26, 2013	32.00	32.47	31.67	31.70
4999	NYSE	RYN	Tue, Dec 24, 2013	31.69	32.07	31.62	32.00
4998	NYSE	RYN	Mon, Dec 23, 2013	31.93	32.11	31.73	31.77
4997	NYSE	RYN	Fri, Dec 20, 2013	31.67	32.09	31.59	31.85
4996	NYSE	RYN	Thu, Dec 19, 2013	31.83	31.94	31.35	31.59
4995	NYSE	RYN	Wed, Dec 18, 2013	31.05	32.09	30.96	31.82
4994	NYSE	RYN	Tue, Dec 17, 2013	30.18	30.77	29.47	30.74
4993	NYSE	RYN	Mon, Dec 16, 2013	31.50	31.71	31.23	31.27
4992	NYSE	RYN	Fri, Dec 13, 2013	31.19	31.79	31.19	31.50
4991	NYSE	RYN	Thu, Dec 12, 2013	32.09	32.14	31.10	31.42
4990	NYSE	RYN	Wed, Dec 11, 2013	32.70	32.70	32.16	32.24
4989	NYSE	RYN	Tue, Dec 10, 2013	32.79	32.96	32.59	32.61
4988	NYSE	RYN	Mon, Dec 9, 2013	32.91	33.09	32.62	32.76
4987	NYSE	RYN	Fri, Dec 6, 2013	33.02	33.20	32.79	32.89
4986	NYSE	RYN	Thu, Dec 5, 2013	33.06	33.07	32.70	32.74
4985	NYSE	RYN	Wed, Dec 4, 2013	32.91	33.41	32.87	33.05
4984	NYSE	RYN	Tue, Dec 3, 2013	32.91	33.39	32.86	33.07
4983	NYSE	RYN	Mon, Dec 2, 2013	32.94	33.29	32.70	32.95
4982	NYSE	RYN	Fri, Nov 29, 2013	33.44	33.44	32.92	32.92
4981	NYSE	RYN	Wed, Nov 27, 2013	32.84	33.59	32.76	33.36
4980	NYSE	RYN	Tue, Nov 26, 2013	33.03	33.08	32.68	32.69
4979	NYSE	RYN	Mon, Nov 25, 2013	33.12	33.19	32.79	33.03
4978	NYSE	RYN	Fri, Nov 22, 2013	33.22	33.28	32.86	33.18
4977	NYSE	RYN	Thu, Nov 21, 2013	32.91	33.39	32.82	33.14
4976	NYSE	RYN	Wed, Nov 20, 2013	32.97	33.17	32.34	32.59
4975	NYSE	RYN	Tue, Nov 19, 2013	32.99	33.13	32.69	32.85
4974	NYSE	RYN	Mon, Nov 18, 2013	33.12	33.36	32.94	32.98
4973	NYSE	RYN	Fri, Nov 15, 2013	32.22	32.73	32.22	32.63
4972	NYSE	RYN	Thu, Nov 14, 2013	33.03	33.32	32.16	32.22
4971	NYSE	RYN	Wed, Nov 13, 2013	33.00	33.27	32.88	33.06
4970	NYSE	RYN	Tue, Nov 12, 2013	33.16	33.35	32.92	33.07
4969	NYSE	RYN	Mon, Nov 11, 2013	33.44	33.61	33.03	33.17
4968	NYSE	RYN	Fri, Nov 8, 2013	33.32	33.61	32.76	33.56
4967	NYSE	RYN	Thu, Nov 7, 2013	34.48	34.59	33.35	33.39
4966	NYSE	RYN	Wed, Nov 6, 2013	34.51	34.87	34.32	34.42
4965	NYSE	RYN	Tue, Nov 5, 2013	34.78	34.93	34.34	34.44
4964	NYSE	RYN	Mon, Nov 4, 2013	34.73	34.96	34.49	34.81
4963	NYSE	RYN	Fri, Nov 1, 2013	35.09	35.35	34.48	34.66
4962	NYSE	RYN	Thu, Oct 31, 2013	35.08	35.25	34.88	35.09
4961	NYSE	RYN	Wed, Oct 30, 2013	35.46	35.54	35.08	35.13
4960	NYSE	RYN	Tue, Oct 29, 2013	35.32	35.50	35.04	35.47
4959	NYSE	RYN	Mon, Oct 28, 2013	35.21	35.38	34.73	35.23
4958	NYSE	RYN	Fri, Oct 25, 2013	37.69	37.90	34.52	35.06
4957	NYSE	RYN	Thu, Oct 24, 2013	42.97	43.33	40.97	41.02
4956	NYSE	RYN	Wed, Oct 23, 2013	43.47	43.65	43.20	43.65
4955	NYSE	RYN	Tue, Oct 22, 2013	43.19	43.75	42.99	43.51
4954	NYSE	RYN	Mon, Oct 21, 2013	43.43	43.43	42.91	43.19
4953	NYSE	RYN	Fri, Oct 18, 2013	43.91	43.91	43.18	43.48
4952	NYSE	RYN	Thu, Oct 17, 2013	42.83	43.89	42.60	43.74
4951	NYSE	RYN	Wed, Oct 16, 2013	42.65	43.18	42.39	43.04
4950	NYSE	RYN	Tue, Oct 15, 2013	42.60	42.78	42.26	42.44
4949	NYSE	RYN	Mon, Oct 14, 2013	42.49	42.90	42.30	42.82
4948	NYSE	RYN	Fri, Oct 11, 2013	42.13	42.63	41.95	42.62
4947	NYSE	RYN	Thu, Oct 10, 2013	41.41	42.09	41.32	42.09
4946	NYSE	RYN	Wed, Oct 9, 2013	41.14	41.39	41.03	41.10
4945	NYSE	RYN	Tue, Oct 8, 2013	41.22	41.53	41.08	41.13
4944	NYSE	RYN	Mon, Oct 7, 2013	40.96	41.60	40.88	41.32
4943	NYSE	RYN	Fri, Oct 4, 2013	41.11	41.39	40.86	41.21
4942	NYSE	RYN	Thu, Oct 3, 2013	41.46	41.58	40.71	41.17
4941	NYSE	RYN	Wed, Oct 2, 2013	41.93	41.93	41.49	41.63
4940	NYSE	RYN	Tue, Oct 1, 2013	41.65	42.58	41.53	42.27
4939	NYSE	RYN	Mon, Sep 30, 2013	41.53	41.89	41.25	41.53
4938	NYSE	RYN	Fri, Sep 27, 2013	41.68	41.68	41.33	41.65
4937	NYSE	RYN	Thu, Sep 26, 2013	41.45	41.83	41.43	41.68
4936	NYSE	RYN	Wed, Sep 25, 2013	41.71	41.97	41.35	41.49
4935	NYSE	RYN	Tue, Sep 24, 2013	41.71	41.97	41.52	41.61
4934	NYSE	RYN	Mon, Sep 23, 2013	42.04	42.36	41.74	41.75
4933	NYSE	RYN	Fri, Sep 20, 2013	43.06	43.09	42.24	42.25
4932	NYSE	RYN	Thu, Sep 19, 2013	42.30	43.21	42.27	43.03
4931	NYSE	RYN	Wed, Sep 18, 2013	41.52	42.24	40.98	42.24
4930	NYSE	RYN	Tue, Sep 17, 2013	41.43	41.64	41.31	41.37
4929	NYSE	RYN	Mon, Sep 16, 2013	42.03	42.33	41.36	41.49
4928	NYSE	RYN	Fri, Sep 13, 2013	41.57	41.85	41.34	41.42
4927	NYSE	RYN	Thu, Sep 12, 2013	41.80	41.90	41.35	41.54
4926	NYSE	RYN	Wed, Sep 11, 2013	42.19	42.36	41.86	42.03
4925	NYSE	RYN	Tue, Sep 10, 2013	41.95	42.21	41.59	42.19
4924	NYSE	RYN	Mon, Sep 9, 2013	41.34	41.73	41.20	41.72
4923	NYSE	RYN	Fri, Sep 6, 2013	41.35	41.53	41.10	41.13
4922	NYSE	RYN	Thu, Sep 5, 2013	41.38	41.54	41.14	41.21
4921	NYSE	RYN	Wed, Sep 4, 2013	40.77	41.45	40.67	41.28
4920	NYSE	RYN	Tue, Sep 3, 2013	41.71	41.71	40.31	40.77
4919	NYSE	RYN	Fri, Aug 30, 2013	42.23	42.40	41.12	41.23
4918	NYSE	RYN	Thu, Aug 29, 2013	41.35	42.15	41.23	42.13
4917	NYSE	RYN	Wed, Aug 28, 2013	41.77	41.99	41.53	41.64
4916	NYSE	RYN	Tue, Aug 27, 2013	41.85	42.13	41.47	41.80
4915	NYSE	RYN	Mon, Aug 26, 2013	41.97	42.27	41.83	42.07
4914	NYSE	RYN	Fri, Aug 23, 2013	41.71	42.05	41.38	42.01
4913	NYSE	RYN	Thu, Aug 22, 2013	41.38	41.66	41.20	41.62
4912	NYSE	RYN	Wed, Aug 21, 2013	41.35	41.88	40.90	41.30
4911	NYSE	RYN	Tue, Aug 20, 2013	40.87	41.94	40.70	41.63
4910	NYSE	RYN	Mon, Aug 19, 2013	41.03	41.14	40.81	40.81
4909	NYSE	RYN	Fri, Aug 16, 2013	41.18	41.44	40.84	41.03
4908	NYSE	RYN	Thu, Aug 15, 2013	42.09	42.09	41.13	41.32
4907	NYSE	RYN	Wed, Aug 14, 2013	42.23	42.48	42.09	42.29
4906	NYSE	RYN	Tue, Aug 13, 2013	43.06	43.06	42.06	42.14
4905	NYSE	RYN	Mon, Aug 12, 2013	43.25	43.41	42.88	43.03
4904	NYSE	RYN	Fri, Aug 9, 2013	42.96	43.65	42.90	43.42
4903	NYSE	RYN	Thu, Aug 8, 2013	43.27	43.27	42.88	43.00
4902	NYSE	RYN	Wed, Aug 7, 2013	43.30	43.59	42.97	43.15
4901	NYSE	RYN	Tue, Aug 6, 2013	43.41	43.90	43.28	43.50
4900	NYSE	RYN	Mon, Aug 5, 2013	43.85	43.94	43.57	43.70
4899	NYSE	RYN	Fri, Aug 2, 2013	44.36	44.51	43.81	43.86
4898	NYSE	RYN	Thu, Aug 1, 2013	43.93	44.68	43.86	44.37
4897	NYSE	RYN	Wed, Jul 31, 2013	44.13	44.21	43.15	43.62
4896	NYSE	RYN	Tue, Jul 30, 2013	44.08	44.39	43.80	43.92
4895	NYSE	RYN	Mon, Jul 29, 2013	43.95	44.23	43.86	43.98
4894	NYSE	RYN	Fri, Jul 26, 2013	43.40	44.13	43.36	44.06
4893	NYSE	RYN	Thu, Jul 25, 2013	43.18	43.55	42.84	43.51
4892	NYSE	RYN	Wed, Jul 24, 2013	43.90	43.90	42.77	43.07
4891	NYSE	RYN	Tue, Jul 23, 2013	43.66	43.85	43.29	43.85
4890	NYSE	RYN	Mon, Jul 22, 2013	43.45	43.67	43.34	43.59
4889	NYSE	RYN	Fri, Jul 19, 2013	43.43	43.56	43.09	43.49
4888	NYSE	RYN	Thu, Jul 18, 2013	42.91	43.45	42.86	43.44
4887	NYSE	RYN	Wed, Jul 17, 2013	42.56	43.12	42.54	42.90
4886	NYSE	RYN	Tue, Jul 16, 2013	42.33	42.65	42.27	42.41
4885	NYSE	RYN	Mon, Jul 15, 2013	42.29	42.59	42.20	42.41
4884	NYSE	RYN	Fri, Jul 12, 2013	42.49	42.63	42.27	42.43
4883	NYSE	RYN	Thu, Jul 11, 2013	42.23	42.76	42.04	42.68
4882	NYSE	RYN	Wed, Jul 10, 2013	41.58	41.83	41.34	41.71
4881	NYSE	RYN	Tue, Jul 9, 2013	41.01	41.65	40.98	41.62
4880	NYSE	RYN	Mon, Jul 8, 2013	41.12	41.38	40.80	40.96
4879	NYSE	RYN	Fri, Jul 5, 2013	41.41	41.42	40.18	41.01
4878	NYSE	RYN	Wed, Jul 3, 2013	41.20	41.28	40.65	41.10
4877	NYSE	RYN	Tue, Jul 2, 2013	40.77	41.73	40.67	41.18
4876	NYSE	RYN	Mon, Jul 1, 2013	41.62	41.97	40.74	40.78
4875	NYSE	RYN	Fri, Jun 28, 2013	41.34	41.86	40.94	41.34
4874	NYSE	RYN	Thu, Jun 27, 2013	40.43	41.41	40.37	41.35
4873	NYSE	RYN	Wed, Jun 26, 2013	40.18	40.41	39.92	40.12
4872	NYSE	RYN	Tue, Jun 25, 2013	39.21	40.00	38.70	39.80
4871	NYSE	RYN	Mon, Jun 24, 2013	38.48	39.58	38.09	38.88
4870	NYSE	RYN	Fri, Jun 21, 2013	39.03	39.46	38.55	39.07
4869	NYSE	RYN	Thu, Jun 20, 2013	38.92	39.25	38.22	38.88
4868	NYSE	RYN	Wed, Jun 19, 2013	40.68	40.74	39.03	39.28
4867	NYSE	RYN	Tue, Jun 18, 2013	40.01	40.85	39.77	40.70
4866	NYSE	RYN	Mon, Jun 17, 2013	40.27	40.60	39.54	39.91
4865	NYSE	RYN	Fri, Jun 14, 2013	40.10	40.85	40.03	40.07
4864	NYSE	RYN	Thu, Jun 13, 2013	38.85	40.35	38.63	40.24
4863	NYSE	RYN	Wed, Jun 12, 2013	40.29	40.29	38.82	38.86
4862	NYSE	RYN	Tue, Jun 11, 2013	40.27	40.52	39.94	40.24
4861	NYSE	RYN	Mon, Jun 10, 2013	41.04	41.13	40.32	40.60
4860	NYSE	RYN	Fri, Jun 7, 2013	40.76	41.40	40.53	40.89
4859	NYSE	RYN	Thu, Jun 6, 2013	40.53	41.12	40.30	41.12
4858	NYSE	RYN	Wed, Jun 5, 2013	40.75	40.94	40.19	40.49
4857	NYSE	RYN	Tue, Jun 4, 2013	41.59	41.74	40.74	40.77
4856	NYSE	RYN	Mon, Jun 3, 2013	41.41	41.81	41.06	41.50
4855	NYSE	RYN	Fri, May 31, 2013	41.34	41.79	41.15	41.35
4854	NYSE	RYN	Thu, May 30, 2013	42.10	42.23	41.24	41.44
4853	NYSE	RYN	Wed, May 29, 2013	42.74	42.82	41.56	42.03
4852	NYSE	RYN	Tue, May 28, 2013	43.76	44.09	42.86	42.97
4851	NYSE	RYN	Fri, May 24, 2013	43.41	43.51	42.99	43.40
4850	NYSE	RYN	Thu, May 23, 2013	42.96	43.59	42.45	43.51
4849	NYSE	RYN	Wed, May 22, 2013	44.62	44.86	43.21	43.42
4848	NYSE	RYN	Tue, May 21, 2013	44.92	44.94	44.60	44.60
4847	NYSE	RYN	Mon, May 20, 2013	45.00	45.24	44.73	44.78
4846	NYSE	RYN	Fri, May 17, 2013	44.78	45.01	44.71	45.01
4845	NYSE	RYN	Thu, May 16, 2013	44.91	45.12	44.56	44.72
4844	NYSE	RYN	Wed, May 15, 2013	44.73	44.97	44.53	44.88
4843	NYSE	RYN	Tue, May 14, 2013	44.33	44.86	44.24	44.80
4842	NYSE	RYN	Mon, May 13, 2013	43.97	44.38	43.84	44.38
4841	NYSE	RYN	Fri, May 10, 2013	44.30	44.38	43.92	44.03
4840	NYSE	RYN	Thu, May 9, 2013	44.59	44.84	44.24	44.32
4839	NYSE	RYN	Wed, May 8, 2013	44.79	45.00	44.45	44.70
4838	NYSE	RYN	Tue, May 7, 2013	44.46	44.84	44.32	44.78
4837	NYSE	RYN	Mon, May 6, 2013	44.04	44.42	43.92	44.37
4836	NYSE	RYN	Fri, May 3, 2013	44.10	44.28	43.90	44.00
4835	NYSE	RYN	Thu, May 2, 2013	43.76	44.28	43.72	43.94
4834	NYSE	RYN	Wed, May 1, 2013	44.26	44.36	43.59	43.68
4833	NYSE	RYN	Tue, Apr 30, 2013	43.68	44.35	43.49	44.35
4832	NYSE	RYN	Mon, Apr 29, 2013	43.92	43.92	43.63	43.74
4831	NYSE	RYN	Fri, Apr 26, 2013	44.11	44.17	43.66	43.70
4830	NYSE	RYN	Thu, Apr 25, 2013	44.41	44.56	43.55	43.99
4829	NYSE	RYN	Wed, Apr 24, 2013	44.35	44.76	44.11	44.22
4828	NYSE	RYN	Tue, Apr 23, 2013	44.11	44.27	43.83	44.12
4827	NYSE	RYN	Mon, Apr 22, 2013	43.33	43.93	43.12	43.83
4826	NYSE	RYN	Fri, Apr 19, 2013	42.82	43.32	42.46	43.25
4825	NYSE	RYN	Thu, Apr 18, 2013	42.68	42.91	42.46	42.69
4824	NYSE	RYN	Wed, Apr 17, 2013	43.25	43.25	42.20	42.55
4823	NYSE	RYN	Tue, Apr 16, 2013	42.90	43.56	42.78	43.39
4822	NYSE	RYN	Mon, Apr 15, 2013	43.89	44.01	42.61	42.68
4821	NYSE	RYN	Fri, Apr 12, 2013	43.97	44.07	43.75	44.03
4820	NYSE	RYN	Thu, Apr 11, 2013	44.12	44.28	43.98	44.02
4819	NYSE	RYN	Wed, Apr 10, 2013	43.71	44.06	43.51	44.04
4818	NYSE	RYN	Tue, Apr 9, 2013	43.83	43.88	43.39	43.58
4817	NYSE	RYN	Mon, Apr 8, 2013	43.53	43.93	43.29	43.74
4816	NYSE	RYN	Fri, Apr 5, 2013	43.09	43.42	43.03	43.31
4815	NYSE	RYN	Thu, Apr 4, 2013	43.67	43.86	43.42	43.62
4814	NYSE	RYN	Wed, Apr 3, 2013	44.35	44.41	43.18	43.54
4813	NYSE	RYN	Tue, Apr 2, 2013	44.33	44.77	44.12	44.27
4812	NYSE	RYN	Mon, Apr 1, 2013	44.34	44.53	43.91	44.18
4811	NYSE	RYN	Thu, Mar 28, 2013	44.06	44.57	43.89	44.53
4810	NYSE	RYN	Wed, Mar 27, 2013	43.33	44.05	43.33	44.05
4809	NYSE	RYN	Tue, Mar 26, 2013	43.53	44.03	43.44	43.51
4808	NYSE	RYN	Mon, Mar 25, 2013	43.59	43.90	43.38	43.44
4807	NYSE	RYN	Fri, Mar 22, 2013	43.06	43.58	43.06	43.52
4806	NYSE	RYN	Thu, Mar 21, 2013	43.09	43.44	42.95	43.00
4805	NYSE	RYN	Wed, Mar 20, 2013	42.92	43.23	42.83	43.18
4804	NYSE	RYN	Tue, Mar 19, 2013	42.87	43.05	42.50	42.70
4803	NYSE	RYN	Mon, Mar 18, 2013	42.64	43.04	42.59	42.72
4802	NYSE	RYN	Fri, Mar 15, 2013	43.08	43.14	42.58	42.81
4801	NYSE	RYN	Thu, Mar 14, 2013	43.15	43.40	43.05	43.14
4800	NYSE	RYN	Wed, Mar 13, 2013	42.85	43.11	42.72	43.05
4799	NYSE	RYN	Tue, Mar 12, 2013	42.97	43.20	42.80	42.88
4798	NYSE	RYN	Mon, Mar 11, 2013	43.13	43.38	42.98	43.38
4797	NYSE	RYN	Fri, Mar 8, 2013	43.00	43.20	42.77	43.01
4796	NYSE	RYN	Thu, Mar 7, 2013	42.86	43.00	42.69	42.88
4795	NYSE	RYN	Wed, Mar 6, 2013	43.15	43.16	42.47	42.83
4794	NYSE	RYN	Tue, Mar 5, 2013	42.41	43.03	42.41	43.00
4793	NYSE	RYN	Mon, Mar 4, 2013	41.68	42.40	41.67	42.30
4792	NYSE	RYN	Fri, Mar 1, 2013	41.30	41.88	41.10	41.80
4791	NYSE	RYN	Thu, Feb 28, 2013	41.46	41.95	41.38	41.70
4790	NYSE	RYN	Wed, Feb 27, 2013	40.71	41.62	40.71	41.43
4789	NYSE	RYN	Tue, Feb 26, 2013	40.64	40.94	40.52	40.81
4788	NYSE	RYN	Mon, Feb 25, 2013	41.15	41.39	40.43	40.43
4787	NYSE	RYN	Fri, Feb 22, 2013	40.77	41.23	40.66	41.05
4786	NYSE	RYN	Thu, Feb 21, 2013	40.94	41.09	40.41	40.56
4785	NYSE	RYN	Wed, Feb 20, 2013	41.61	41.87	40.98	41.00
4784	NYSE	RYN	Tue, Feb 19, 2013	41.27	41.71	41.21	41.71
4783	NYSE	RYN	Fri, Feb 15, 2013	40.92	41.31	40.92	41.20
4782	NYSE	RYN	Thu, Feb 14, 2013	40.91	41.06	40.83	40.97
4781	NYSE	RYN	Wed, Feb 13, 2013	40.91	41.08	40.70	40.91
4780	NYSE	RYN	Tue, Feb 12, 2013	40.68	40.93	40.66	40.78
4779	NYSE	RYN	Mon, Feb 11, 2013	40.69	40.93	40.56	40.69
4778	NYSE	RYN	Fri, Feb 8, 2013	40.58	40.86	40.53	40.69
4777	NYSE	RYN	Thu, Feb 7, 2013	40.78	40.86	40.37	40.56
4776	NYSE	RYN	Wed, Feb 6, 2013	40.22	40.71	40.14	40.71
4775	NYSE	RYN	Tue, Feb 5, 2013	40.59	40.64	40.12	40.27
4774	NYSE	RYN	Mon, Feb 4, 2013	40.30	40.64	40.22	40.48
4773	NYSE	RYN	Fri, Feb 1, 2013	40.42	40.49	40.11	40.30
4772	NYSE	RYN	Thu, Jan 31, 2013	40.14	40.55	39.96	40.18
4771	NYSE	RYN	Wed, Jan 30, 2013	40.23	40.50	39.98	40.10
4770	NYSE	RYN	Tue, Jan 29, 2013	39.86	40.32	39.74	40.28
4769	NYSE	RYN	Mon, Jan 28, 2013	40.43	40.48	39.38	39.87
4768	NYSE	RYN	Fri, Jan 25, 2013	41.34	41.38	40.18	40.50
4767	NYSE	RYN	Thu, Jan 24, 2013	41.34	42.38	40.77	41.61
4766	NYSE	RYN	Wed, Jan 23, 2013	41.28	41.45	41.17	41.18
4765	NYSE	RYN	Tue, Jan 22, 2013	41.05	41.42	40.95	41.38
4764	NYSE	RYN	Fri, Jan 18, 2013	40.77	41.06	40.59	41.05
4763	NYSE	RYN	Thu, Jan 17, 2013	40.33	40.83	40.30	40.67
4762	NYSE	RYN	Wed, Jan 16, 2013	39.97	40.23	39.87	40.13
4761	NYSE	RYN	Tue, Jan 15, 2013	39.87	40.08	39.84	39.97
4760	NYSE	RYN	Mon, Jan 14, 2013	39.93	40.06	39.77	40.00
4759	NYSE	RYN	Fri, Jan 11, 2013	40.46	40.55	40.09	40.30
4758	NYSE	RYN	Thu, Jan 10, 2013	40.33	40.57	40.14	40.57
4757	NYSE	RYN	Wed, Jan 9, 2013	39.75	40.25	39.69	40.25
4756	NYSE	RYN	Tue, Jan 8, 2013	39.59	39.76	39.43	39.64
4755	NYSE	RYN	Mon, Jan 7, 2013	39.56	39.87	39.56	39.67
4754	NYSE	RYN	Fri, Jan 4, 2013	39.48	39.74	39.31	39.72
4753	NYSE	RYN	Thu, Jan 3, 2013	39.30	39.65	39.10	39.48
4752	NYSE	RYN	Wed, Jan 2, 2013	39.28	39.38	38.93	39.28
4751	NYSE	RYN	Mon, Dec 31, 2012	37.87	38.71	37.80	38.68
4750	NYSE	RYN	Fri, Dec 28, 2012	37.98	38.31	37.90	38.02
4749	NYSE	RYN	Thu, Dec 27, 2012	37.93	38.26	37.82	38.18
4748	NYSE	RYN	Wed, Dec 26, 2012	38.21	38.21	37.88	37.91
4747	NYSE	RYN	Mon, Dec 24, 2012	37.93	38.22	37.33	38.17
4746	NYSE	RYN	Fri, Dec 21, 2012	38.23	38.26	37.85	38.15
4745	NYSE	RYN	Thu, Dec 20, 2012	37.85	38.32	37.55	38.18
4744	NYSE	RYN	Wed, Dec 19, 2012	37.73	37.98	37.62	37.88
4743	NYSE	RYN	Tue, Dec 18, 2012	37.12	37.74	37.11	37.73
4742	NYSE	RYN	Mon, Dec 17, 2012	36.88	37.18	36.82	37.09
4741	NYSE	RYN	Fri, Dec 14, 2012	37.25	37.36	36.76	36.79
4740	NYSE	RYN	Thu, Dec 13, 2012	37.56	37.62	37.20	37.21
4739	NYSE	RYN	Wed, Dec 12, 2012	37.73	37.85	37.63	37.71
4738	NYSE	RYN	Tue, Dec 11, 2012	37.77	37.97	37.62	37.72
4737	NYSE	RYN	Mon, Dec 10, 2012	37.65	37.86	37.52	37.67
4736	NYSE	RYN	Fri, Dec 7, 2012	37.49	37.66	37.33	37.65
4735	NYSE	RYN	Thu, Dec 6, 2012	37.40	37.65	37.34	37.50
4734	NYSE	RYN	Wed, Dec 5, 2012	37.41	37.46	37.06	37.35
4733	NYSE	RYN	Tue, Dec 4, 2012	37.36	37.57	37.28	37.32
4732	NYSE	RYN	Mon, Dec 3, 2012	37.32	37.66	37.24	37.33
4731	NYSE	RYN	Fri, Nov 30, 2012	36.76	37.20	36.69	37.20
4730	NYSE	RYN	Thu, Nov 29, 2012	36.75	36.77	36.41	36.72
4729	NYSE	RYN	Wed, Nov 28, 2012	35.97	36.71	35.94	36.59
4728	NYSE	RYN	Tue, Nov 27, 2012	36.67	36.74	36.03	36.09
4727	NYSE	RYN	Mon, Nov 26, 2012	36.76	37.00	36.50	36.75
4726	NYSE	RYN	Fri, Nov 23, 2012	36.62	36.87	36.55	36.81
4725	NYSE	RYN	Wed, Nov 21, 2012	36.67	36.73	36.39	36.50
4724	NYSE	RYN	Tue, Nov 20, 2012	36.29	36.62	36.13	36.62
4723	NYSE	RYN	Mon, Nov 19, 2012	36.21	36.32	36.05	36.24
4722	NYSE	RYN	Fri, Nov 16, 2012	35.73	36.12	35.64	35.98
4721	NYSE	RYN	Thu, Nov 15, 2012	36.01	36.19	35.68	35.73
4720	NYSE	RYN	Wed, Nov 14, 2012	36.54	36.55	35.94	36.09
4719	NYSE	RYN	Tue, Nov 13, 2012	36.27	36.73	36.24	36.53
4718	NYSE	RYN	Mon, Nov 12, 2012	36.53	36.58	36.28	36.44
4717	NYSE	RYN	Fri, Nov 9, 2012	36.45	36.69	36.24	36.34
4716	NYSE	RYN	Thu, Nov 8, 2012	36.75	36.91	36.47	36.59
4715	NYSE	RYN	Wed, Nov 7, 2012	36.65	36.92	36.32	36.79
4714	NYSE	RYN	Tue, Nov 6, 2012	36.90	36.91	36.65	36.84
4713	NYSE	RYN	Mon, Nov 5, 2012	36.71	36.78	36.36	36.63
4712	NYSE	RYN	Fri, Nov 2, 2012	36.86	37.11	36.65	36.68
4711	NYSE	RYN	Thu, Nov 1, 2012	36.44	36.86	36.07	36.65
4710	NYSE	RYN	Wed, Oct 31, 2012	36.98	37.03	36.25	36.58
4709	NYSE	RYN	Fri, Oct 26, 2012	36.09	36.63	36.05	36.47
4708	NYSE	RYN	Thu, Oct 25, 2012	36.53	36.65	35.84	36.00
4707	NYSE	RYN	Wed, Oct 24, 2012	36.81	36.81	36.23	36.34
4706	NYSE	RYN	Tue, Oct 23, 2012	36.51	36.76	36.29	36.71
4705	NYSE	RYN	Mon, Oct 22, 2012	36.62	36.86	36.54	36.71
4704	NYSE	RYN	Fri, Oct 19, 2012	36.52	36.80	36.42	36.70
4703	NYSE	RYN	Thu, Oct 18, 2012	36.53	36.65	36.39	36.53
4702	NYSE	RYN	Wed, Oct 17, 2012	36.21	36.65	36.14	36.60
4701	NYSE	RYN	Tue, Oct 16, 2012	36.06	36.36	36.05	36.15
4700	NYSE	RYN	Mon, Oct 15, 2012	35.69	36.00	35.41	36.00
4699	NYSE	RYN	Fri, Oct 12, 2012	35.49	35.82	35.49	35.59
4698	NYSE	RYN	Thu, Oct 11, 2012	35.79	35.88	35.47	35.54
4697	NYSE	RYN	Wed, Oct 10, 2012	35.84	35.97	35.52	35.59
4696	NYSE	RYN	Tue, Oct 9, 2012	36.12	36.19	35.71	35.84
4695	NYSE	RYN	Mon, Oct 8, 2012	36.16	36.16	35.72	36.06
4694	NYSE	RYN	Fri, Oct 5, 2012	36.20	36.42	35.97	36.21
4693	NYSE	RYN	Thu, Oct 4, 2012	36.53	36.68	36.11	36.20
4692	NYSE	RYN	Wed, Oct 3, 2012	36.38	36.48	35.98	36.36
4691	NYSE	RYN	Tue, Oct 2, 2012	36.34	36.42	36.16	36.31
4690	NYSE	RYN	Mon, Oct 1, 2012	36.61	36.76	35.96	36.32
4689	NYSE	RYN	Fri, Sep 28, 2012	36.47	36.94	36.33	36.58
4688	NYSE	RYN	Thu, Sep 27, 2012	36.56	36.62	36.09	36.50
4687	NYSE	RYN	Wed, Sep 26, 2012	37.09	37.29	36.22	36.40
4686	NYSE	RYN	Tue, Sep 25, 2012	37.35	37.56	36.98	37.02
4685	NYSE	RYN	Mon, Sep 24, 2012	37.40	37.47	37.24	37.27
4684	NYSE	RYN	Fri, Sep 21, 2012	37.71	37.77	37.36	37.38
4683	NYSE	RYN	Thu, Sep 20, 2012	37.48	37.64	37.26	37.50
4682	NYSE	RYN	Wed, Sep 19, 2012	37.94	37.99	37.58	37.74
4681	NYSE	RYN	Tue, Sep 18, 2012	37.90	38.14	37.68	37.77
4680	NYSE	RYN	Mon, Sep 17, 2012	38.39	38.53	37.90	37.90
4679	NYSE	RYN	Fri, Sep 14, 2012	38.09	38.71	38.06	38.39
4678	NYSE	RYN	Thu, Sep 13, 2012	37.79	38.00	37.68	37.94
4677	NYSE	RYN	Wed, Sep 12, 2012	37.65	37.74	37.50	37.72
4676	NYSE	RYN	Tue, Sep 11, 2012	37.77	37.82	37.62	37.71
4675	NYSE	RYN	Mon, Sep 10, 2012	37.69	37.70	37.44	37.70
4674	NYSE	RYN	Fri, Sep 7, 2012	37.44	37.71	37.24	37.69
4673	NYSE	RYN	Thu, Sep 6, 2012	37.17	37.32	37.03	37.32
4672	NYSE	RYN	Wed, Sep 5, 2012	37.07	37.14	36.87	37.02
4671	NYSE	RYN	Tue, Sep 4, 2012	36.35	37.00	36.32	36.91
4670	NYSE	RYN	Fri, Aug 31, 2012	36.59	36.64	36.40	36.56
4669	NYSE	RYN	Thu, Aug 30, 2012	36.31	36.53	36.28	36.44
4668	NYSE	RYN	Wed, Aug 29, 2012	36.50	36.68	36.42	36.50
4667	NYSE	RYN	Tue, Aug 28, 2012	36.19	36.64	36.19	36.61
4666	NYSE	RYN	Mon, Aug 27, 2012	36.18	36.40	36.16	36.29
4665	NYSE	RYN	Fri, Aug 24, 2012	35.89	36.18	35.79	36.12
4664	NYSE	RYN	Thu, Aug 23, 2012	35.76	36.01	35.76	35.90
4663	NYSE	RYN	Wed, Aug 22, 2012	36.00	36.02	35.64	35.90
4662	NYSE	RYN	Tue, Aug 21, 2012	36.05	36.16	35.91	36.09
4661	NYSE	RYN	Mon, Aug 20, 2012	35.73	35.97	35.64	35.96
4660	NYSE	RYN	Fri, Aug 17, 2012	35.60	35.83	35.57	35.83
4659	NYSE	RYN	Thu, Aug 16, 2012	35.47	35.73	35.30	35.65
4658	NYSE	RYN	Wed, Aug 15, 2012	35.38	35.58	35.34	35.53
4657	NYSE	RYN	Tue, Aug 14, 2012	35.11	35.52	35.09	35.42
4656	NYSE	RYN	Mon, Aug 13, 2012	34.97	35.16	34.75	35.03
4655	NYSE	RYN	Fri, Aug 10, 2012	35.05	35.09	34.85	35.03
4654	NYSE	RYN	Thu, Aug 9, 2012	35.21	35.37	34.85	35.01
4653	NYSE	RYN	Wed, Aug 8, 2012	35.17	35.34	35.09	35.24
4652	NYSE	RYN	Tue, Aug 7, 2012	35.56	35.62	35.09	35.29
4651	NYSE	RYN	Mon, Aug 6, 2012	35.82	35.89	35.50	35.50
4650	NYSE	RYN	Fri, Aug 3, 2012	35.94	35.94	35.59	35.71
4649	NYSE	RYN	Thu, Aug 2, 2012	35.29	35.65	35.19	35.61
4648	NYSE	RYN	Wed, Aug 1, 2012	35.63	35.88	35.50	35.50
4647	NYSE	RYN	Tue, Jul 31, 2012	35.91	35.92	35.50	35.59
4646	NYSE	RYN	Mon, Jul 30, 2012	35.48	36.01	35.48	35.86
4645	NYSE	RYN	Fri, Jul 27, 2012	35.60	35.85	35.14	35.60
4644	NYSE	RYN	Thu, Jul 26, 2012	35.34	35.66	35.00	35.33
4643	NYSE	RYN	Wed, Jul 25, 2012	35.29	35.29	34.85	34.99
4642	NYSE	RYN	Tue, Jul 24, 2012	35.22	35.37	34.94	35.07
4641	NYSE	RYN	Mon, Jul 23, 2012	34.59	35.33	34.59	35.22
4640	NYSE	RYN	Fri, Jul 20, 2012	34.98	35.38	34.97	35.23
4639	NYSE	RYN	Thu, Jul 19, 2012	35.08	35.29	34.85	35.15
4638	NYSE	RYN	Wed, Jul 18, 2012	35.14	35.18	35.00	35.08
4637	NYSE	RYN	Tue, Jul 17, 2012	34.91	35.32	34.73	35.24
4636	NYSE	RYN	Mon, Jul 16, 2012	34.50	34.97	34.45	34.82
4635	NYSE	RYN	Fri, Jul 13, 2012	34.15	34.58	34.09	34.50
4634	NYSE	RYN	Thu, Jul 12, 2012	33.95	34.22	33.82	34.03
4633	NYSE	RYN	Wed, Jul 11, 2012	34.04	34.11	33.82	34.05
4632	NYSE	RYN	Tue, Jul 10, 2012	34.23	34.24	33.83	33.94
4631	NYSE	RYN	Mon, Jul 9, 2012	34.08	34.23	33.91	34.18
4630	NYSE	RYN	Fri, Jul 6, 2012	33.80	34.20	33.69	34.08
4629	NYSE	RYN	Thu, Jul 5, 2012	33.97	34.14	33.88	34.03
4628	NYSE	RYN	Tue, Jul 3, 2012	33.97	34.12	33.75	34.04
4627	NYSE	RYN	Mon, Jul 2, 2012	33.51	33.91	33.45	33.87
4626	NYSE	RYN	Fri, Jun 29, 2012	33.47	33.54	33.24	33.51
4625	NYSE	RYN	Thu, Jun 28, 2012	32.38	33.00	32.29	33.00
4624	NYSE	RYN	Wed, Jun 27, 2012	32.55	32.69	32.41	32.61
4623	NYSE	RYN	Tue, Jun 26, 2012	32.41	32.68	32.35	32.55
4622	NYSE	RYN	Mon, Jun 25, 2012	32.38	32.59	32.24	32.38
4621	NYSE	RYN	Fri, Jun 22, 2012	32.65	32.78	32.51	32.63
4620	NYSE	RYN	Thu, Jun 21, 2012	33.15	33.15	32.53	32.64
4619	NYSE	RYN	Wed, Jun 20, 2012	32.93	33.14	32.84	33.09
4618	NYSE	RYN	Tue, Jun 19, 2012	32.87	33.10	32.59	33.01
4617	NYSE	RYN	Mon, Jun 18, 2012	32.29	32.88	32.23	32.85
4616	NYSE	RYN	Fri, Jun 15, 2012	32.24	32.47	32.19	32.45
4615	NYSE	RYN	Thu, Jun 14, 2012	31.77	32.37	31.76	32.23
4614	NYSE	RYN	Wed, Jun 13, 2012	32.11	32.26	31.69	31.73
4613	NYSE	RYN	Tue, Jun 12, 2012	32.11	32.32	31.96	32.30
4612	NYSE	RYN	Mon, Jun 11, 2012	32.63	32.63	32.00	32.01
4611	NYSE	RYN	Fri, Jun 8, 2012	31.82	32.38	31.82	32.38
4610	NYSE	RYN	Thu, Jun 7, 2012	32.03	32.09	31.73	31.90
4609	NYSE	RYN	Wed, Jun 6, 2012	31.56	31.79	31.32	31.79
4608	NYSE	RYN	Tue, Jun 5, 2012	30.98	31.31	30.94	31.27
4607	NYSE	RYN	Mon, Jun 4, 2012	31.40	31.41	30.85	31.06
4606	NYSE	RYN	Fri, Jun 1, 2012	31.44	31.94	31.34	31.48
4605	NYSE	RYN	Thu, May 31, 2012	31.95	32.25	31.76	32.07
4604	NYSE	RYN	Wed, May 30, 2012	32.40	32.43	31.96	31.98
4603	NYSE	RYN	Tue, May 29, 2012	32.15	32.60	32.03	32.60
4602	NYSE	RYN	Fri, May 25, 2012	32.12	32.23	31.88	31.93
4601	NYSE	RYN	Thu, May 24, 2012	32.12	32.34	31.89	32.04
4600	NYSE	RYN	Wed, May 23, 2012	31.82	32.14	31.59	32.10
4599	NYSE	RYN	Tue, May 22, 2012	31.84	32.09	31.65	31.94
4598	NYSE	RYN	Mon, May 21, 2012	31.41	31.85	31.26	31.73
4597	NYSE	RYN	Fri, May 18, 2012	31.70	31.86	31.36	31.41
4596	NYSE	RYN	Thu, May 17, 2012	32.39	32.41	31.65	31.65
4595	NYSE	RYN	Wed, May 16, 2012	32.81	32.93	32.34	32.45
4594	NYSE	RYN	Tue, May 15, 2012	33.06	33.18	32.73	32.78
4593	NYSE	RYN	Mon, May 14, 2012	32.88	33.34	32.70	33.06
4592	NYSE	RYN	Fri, May 11, 2012	33.04	33.37	32.99	33.12
4591	NYSE	RYN	Thu, May 10, 2012	33.53	33.53	33.09	33.21
4590	NYSE	RYN	Wed, May 9, 2012	33.43	33.59	33.25	33.35
4589	NYSE	RYN	Tue, May 8, 2012	33.60	33.74	33.40	33.63
4588	NYSE	RYN	Mon, May 7, 2012	33.66	33.95	33.62	33.81
4587	NYSE	RYN	Fri, May 4, 2012	33.89	33.94	33.64	33.83
4586	NYSE	RYN	Thu, May 3, 2012	34.03	34.36	33.81	33.94
4585	NYSE	RYN	Wed, May 2, 2012	33.72	34.18	33.55	33.95
4584	NYSE	RYN	Tue, May 1, 2012	33.73	34.17	33.69	33.94
4583	NYSE	RYN	Mon, Apr 30, 2012	33.79	34.03	33.63	33.85
4582	NYSE	RYN	Fri, Apr 27, 2012	33.96	34.05	33.80	33.97
4581	NYSE	RYN	Thu, Apr 26, 2012	33.68	33.86	33.53	33.82
4580	NYSE	RYN	Wed, Apr 25, 2012	33.40	33.70	33.34	33.66
4579	NYSE	RYN	Tue, Apr 24, 2012	32.73	33.23	32.65	33.21
4578	NYSE	RYN	Mon, Apr 23, 2012	32.73	32.98	32.65	32.85
4577	NYSE	RYN	Fri, Apr 20, 2012	32.67	33.09	32.67	32.93
4576	NYSE	RYN	Thu, Apr 19, 2012	32.57	32.88	32.43	32.64
4575	NYSE	RYN	Wed, Apr 18, 2012	32.54	32.71	32.42	32.53
4574	NYSE	RYN	Tue, Apr 17, 2012	32.73	32.91	32.51	32.68
4573	NYSE	RYN	Mon, Apr 16, 2012	32.30	32.65	32.18	32.54
4572	NYSE	RYN	Fri, Apr 13, 2012	32.45	32.56	32.09	32.10
4571	NYSE	RYN	Thu, Apr 12, 2012	32.30	32.53	32.13	32.51
4570	NYSE	RYN	Wed, Apr 11, 2012	32.13	32.26	31.85	32.23
4569	NYSE	RYN	Tue, Apr 10, 2012	32.48	32.51	31.88	31.88
4568	NYSE	RYN	Mon, Apr 9, 2012	32.03	32.67	31.96	32.53
4567	NYSE	RYN	Thu, Apr 5, 2012	32.56	32.70	32.35	32.38
4566	NYSE	RYN	Wed, Apr 4, 2012	32.80	32.88	32.53	32.67
4565	NYSE	RYN	Tue, Apr 3, 2012	33.11	33.22	32.81	33.06
4564	NYSE	RYN	Mon, Apr 2, 2012	32.98	33.22	32.78	33.04
4563	NYSE	RYN	Fri, Mar 30, 2012	32.98	33.21	32.82	32.91
4562	NYSE	RYN	Thu, Mar 29, 2012	32.65	32.84	32.55	32.73
4561	NYSE	RYN	Wed, Mar 28, 2012	33.06	33.08	32.72	32.86
4560	NYSE	RYN	Tue, Mar 27, 2012	33.26	33.30	33.00	33.00
4559	NYSE	RYN	Mon, Mar 26, 2012	33.18	33.43	32.97	33.19
4558	NYSE	RYN	Fri, Mar 23, 2012	32.72	33.09	32.53	33.03
4557	NYSE	RYN	Thu, Mar 22, 2012	32.79	32.88	32.38	32.77
4556	NYSE	RYN	Wed, Mar 21, 2012	32.98	33.18	32.76	32.95
4555	NYSE	RYN	Tue, Mar 20, 2012	33.23	33.29	32.85	33.00
4554	NYSE	RYN	Mon, Mar 19, 2012	33.29	33.56	33.15	33.36
4553	NYSE	RYN	Fri, Mar 16, 2012	33.39	33.44	33.21	33.37
4552	NYSE	RYN	Thu, Mar 15, 2012	33.56	33.71	33.21	33.35
4551	NYSE	RYN	Wed, Mar 14, 2012	34.16	34.16	33.54	33.66
4550	NYSE	RYN	Tue, Mar 13, 2012	34.14	34.35	33.90	34.33
4549	NYSE	RYN	Mon, Mar 12, 2012	33.59	34.13	33.56	34.05
4548	NYSE	RYN	Fri, Mar 9, 2012	33.21	33.66	33.00	33.62
4547	NYSE	RYN	Thu, Mar 8, 2012	33.54	33.65	33.15	33.24
4546	NYSE	RYN	Wed, Mar 7, 2012	33.21	33.48	33.03	33.38
4545	NYSE	RYN	Tue, Mar 6, 2012	33.21	33.32	32.98	33.21
4544	NYSE	RYN	Mon, Mar 5, 2012	33.09	33.42	32.89	33.41
4543	NYSE	RYN	Fri, Mar 2, 2012	32.91	33.21	32.90	33.09
4542	NYSE	RYN	Thu, Mar 1, 2012	33.26	33.34	32.69	32.98
4541	NYSE	RYN	Wed, Feb 29, 2012	33.45	33.67	33.20	33.23
4540	NYSE	RYN	Tue, Feb 28, 2012	33.29	33.54	33.06	33.27
4539	NYSE	RYN	Mon, Feb 27, 2012	33.04	33.42	32.95	33.18
4538	NYSE	RYN	Fri, Feb 24, 2012	33.22	33.44	33.06	33.27
4537	NYSE	RYN	Thu, Feb 23, 2012	32.69	33.37	32.69	33.26
4536	NYSE	RYN	Wed, Feb 22, 2012	33.15	33.44	32.69	32.85
4535	NYSE	RYN	Tue, Feb 21, 2012	33.49	33.55	33.16	33.32
4534	NYSE	RYN	Fri, Feb 17, 2012	33.30	33.45	33.12	33.37
4533	NYSE	RYN	Thu, Feb 16, 2012	33.22	33.65	33.18	33.26
4532	NYSE	RYN	Wed, Feb 15, 2012	33.73	33.88	33.06	33.26
4531	NYSE	RYN	Tue, Feb 14, 2012	34.12	34.12	33.60	33.67
4530	NYSE	RYN	Mon, Feb 13, 2012	33.68	34.09	33.54	34.08
4529	NYSE	RYN	Fri, Feb 10, 2012	33.79	33.96	33.26	33.35
4528	NYSE	RYN	Thu, Feb 9, 2012	33.61	34.01	33.49	33.96
4527	NYSE	RYN	Wed, Feb 8, 2012	33.79	33.79	33.40	33.54
4526	NYSE	RYN	Tue, Feb 7, 2012	33.59	33.75	33.55	33.65
4525	NYSE	RYN	Mon, Feb 6, 2012	33.97	34.24	33.53	33.68
4524	NYSE	RYN	Fri, Feb 3, 2012	34.28	34.28	33.90	34.11
4523	NYSE	RYN	Thu, Feb 2, 2012	34.31	34.40	33.77	33.82
4522	NYSE	RYN	Wed, Feb 1, 2012	34.33	34.68	34.03	34.26
4521	NYSE	RYN	Tue, Jan 31, 2012	34.07	34.20	33.78	34.13
4520	NYSE	RYN	Mon, Jan 30, 2012	33.84	34.12	33.77	33.88
4519	NYSE	RYN	Fri, Jan 27, 2012	34.44	34.58	34.11	34.15
4518	NYSE	RYN	Thu, Jan 26, 2012	34.62	34.96	34.45	34.54
4517	NYSE	RYN	Wed, Jan 25, 2012	34.32	34.65	33.88	34.60
4516	NYSE	RYN	Tue, Jan 24, 2012	34.31	34.93	34.00	34.45
4515	NYSE	RYN	Mon, Jan 23, 2012	35.37	35.42	34.88	35.15
4514	NYSE	RYN	Fri, Jan 20, 2012	35.41	35.44	34.83	35.24
4513	NYSE	RYN	Thu, Jan 19, 2012	34.89	35.50	34.85	35.45
4512	NYSE	RYN	Wed, Jan 18, 2012	34.41	34.82	34.37	34.82
4511	NYSE	RYN	Tue, Jan 17, 2012	34.52	34.65	34.27	34.32
4510	NYSE	RYN	Fri, Jan 13, 2012	33.65	34.17	33.45	34.12
4509	NYSE	RYN	Thu, Jan 12, 2012	33.84	33.95	33.45	33.88
4508	NYSE	RYN	Wed, Jan 11, 2012	33.70	33.99	33.61	33.87
4507	NYSE	RYN	Tue, Jan 10, 2012	33.95	34.07	33.56	33.65
4506	NYSE	RYN	Mon, Jan 9, 2012	33.68	33.75	33.45	33.74
4505	NYSE	RYN	Fri, Jan 6, 2012	33.52	33.76	33.19	33.62
4504	NYSE	RYN	Thu, Jan 5, 2012	33.03	33.59	32.88	33.52
4503	NYSE	RYN	Wed, Jan 4, 2012	33.12	33.40	32.88	33.12
4502	NYSE	RYN	Tue, Jan 3, 2012	33.67	33.91	33.09	33.15
4501	NYSE	RYN	Fri, Dec 30, 2011	33.59	33.79	33.31	33.31
4500	NYSE	RYN	Thu, Dec 29, 2011	33.15	33.52	33.06	33.48
4499	NYSE	RYN	Wed, Dec 28, 2011	33.21	33.28	32.90	32.97
4498	NYSE	RYN	Tue, Dec 27, 2011	32.84	33.38	32.70	33.16
4497	NYSE	RYN	Fri, Dec 23, 2011	32.53	32.93	32.40	32.84
4496	NYSE	RYN	Thu, Dec 22, 2011	32.17	32.67	32.12	32.51
4495	NYSE	RYN	Wed, Dec 21, 2011	31.65	32.19	31.60	32.15
4494	NYSE	RYN	Tue, Dec 20, 2011	31.31	31.65	31.22	31.62
4493	NYSE	RYN	Mon, Dec 19, 2011	31.35	31.35	30.82	30.86
4492	NYSE	RYN	Fri, Dec 16, 2011	30.83	31.32	30.83	31.19
4491	NYSE	RYN	Thu, Dec 15, 2011	30.20	30.76	30.17	30.64
4490	NYSE	RYN	Wed, Dec 14, 2011	30.00	30.30	29.91	30.01
4489	NYSE	RYN	Tue, Dec 13, 2011	31.00	31.10	30.29	30.38
4488	NYSE	RYN	Mon, Dec 12, 2011	30.73	30.88	30.41	30.79
4487	NYSE	RYN	Fri, Dec 9, 2011	30.51	31.09	30.50	30.97
4486	NYSE	RYN	Thu, Dec 8, 2011	31.01	31.03	30.38	30.44
4485	NYSE	RYN	Wed, Dec 7, 2011	30.92	31.25	30.67	31.20
4484	NYSE	RYN	Tue, Dec 6, 2011	30.74	31.53	30.53	31.23
4483	NYSE	RYN	Mon, Dec 5, 2011	30.70	30.84	30.36	30.67
4482	NYSE	RYN	Fri, Dec 2, 2011	30.33	30.59	30.15	30.34
4481	NYSE	RYN	Thu, Dec 1, 2011	30.21	30.36	29.85	29.96
4480	NYSE	RYN	Wed, Nov 30, 2011	29.97	30.38	29.61	30.33
4479	NYSE	RYN	Tue, Nov 29, 2011	29.09	29.25	28.83	29.16
4478	NYSE	RYN	Mon, Nov 28, 2011	29.32	29.32	28.75	28.96
4477	NYSE	RYN	Fri, Nov 25, 2011	28.65	29.14	28.48	28.55
4476	NYSE	RYN	Wed, Nov 23, 2011	29.17	29.29	28.60	28.64
4475	NYSE	RYN	Tue, Nov 22, 2011	29.41	29.67	29.30	29.40
4474	NYSE	RYN	Mon, Nov 21, 2011	29.83	30.11	29.26	29.53
4473	NYSE	RYN	Fri, Nov 18, 2011	30.41	30.47	29.99	30.29
4472	NYSE	RYN	Thu, Nov 17, 2011	30.90	30.94	30.12	30.14
4471	NYSE	RYN	Wed, Nov 16, 2011	30.81	31.43	30.73	30.90
4470	NYSE	RYN	Tue, Nov 15, 2011	30.73	31.29	30.62	31.12
4469	NYSE	RYN	Mon, Nov 14, 2011	30.93	31.12	30.66	30.79
4468	NYSE	RYN	Fri, Nov 11, 2011	30.67	31.20	30.37	31.20
4467	NYSE	RYN	Thu, Nov 10, 2011	30.76	30.81	30.22	30.35
4466	NYSE	RYN	Wed, Nov 9, 2011	31.14	31.35	30.29	30.39
4465	NYSE	RYN	Tue, Nov 8, 2011	31.53	31.79	30.79	31.71
4464	NYSE	RYN	Mon, Nov 7, 2011	31.39	31.72	30.91	31.33
4463	NYSE	RYN	Fri, Nov 4, 2011	31.14	31.39	30.76	31.37
4462	NYSE	RYN	Thu, Nov 3, 2011	31.25	31.52	30.52	31.38
4461	NYSE	RYN	Wed, Nov 2, 2011	30.72	31.07	30.35	30.76
4460	NYSE	RYN	Tue, Nov 1, 2011	30.33	31.00	30.12	30.20
4459	NYSE	RYN	Mon, Oct 31, 2011	31.35	31.79	31.12	31.14
4458	NYSE	RYN	Fri, Oct 28, 2011	31.29	31.65	31.20	31.54
4457	NYSE	RYN	Thu, Oct 27, 2011	31.36	31.59	30.82	31.35
4456	NYSE	RYN	Wed, Oct 26, 2011	29.88	30.61	29.88	30.43
4455	NYSE	RYN	Tue, Oct 25, 2011	31.00	31.06	29.67	29.91
4454	NYSE	RYN	Mon, Oct 24, 2011	30.47	31.03	30.39	30.88
4453	NYSE	RYN	Fri, Oct 21, 2011	30.11	30.59	29.99	30.46
4452	NYSE	RYN	Thu, Oct 20, 2011	29.74	29.94	29.17	29.88
4451	NYSE	RYN	Wed, Oct 19, 2011	29.93	30.16	29.59	29.66
4450	NYSE	RYN	Tue, Oct 18, 2011	29.01	30.09	28.75	29.94
4449	NYSE	RYN	Mon, Oct 17, 2011	29.38	29.41	28.77	28.82
4448	NYSE	RYN	Fri, Oct 14, 2011	29.16	29.73	29.11	29.61
4447	NYSE	RYN	Thu, Oct 13, 2011	28.85	29.17	28.46	28.89
4446	NYSE	RYN	Wed, Oct 12, 2011	28.91	29.44	28.60	29.11
4445	NYSE	RYN	Tue, Oct 11, 2011	29.03	29.11	28.43	28.58
4444	NYSE	RYN	Mon, Oct 10, 2011	28.20	29.22	28.20	29.21
4443	NYSE	RYN	Fri, Oct 7, 2011	28.18	28.76	27.79	27.82
4442	NYSE	RYN	Thu, Oct 6, 2011	27.91	28.41	27.73	27.96
4441	NYSE	RYN	Wed, Oct 5, 2011	27.72	28.12	26.97	28.01
4440	NYSE	RYN	Tue, Oct 4, 2011	26.35	27.78	25.88	27.73
4439	NYSE	RYN	Mon, Oct 3, 2011	27.36	27.86	26.60	26.61
4438	NYSE	RYN	Fri, Sep 30, 2011	27.83	28.12	27.45	27.46
4437	NYSE	RYN	Thu, Sep 29, 2011	27.86	28.06	27.56	28.06
4436	NYSE	RYN	Wed, Sep 28, 2011	28.55	28.71	27.38	27.39
4435	NYSE	RYN	Tue, Sep 27, 2011	28.71	28.97	28.25	28.44
4434	NYSE	RYN	Mon, Sep 26, 2011	28.18	28.23	27.51	28.14
4433	NYSE	RYN	Fri, Sep 23, 2011	27.75	28.04	27.36	28.02
4432	NYSE	RYN	Thu, Sep 22, 2011	28.08	28.65	27.48	27.89
4431	NYSE	RYN	Wed, Sep 21, 2011	30.09	30.11	28.52	28.55
4430	NYSE	RYN	Tue, Sep 20, 2011	30.13	30.67	30.03	30.04
4429	NYSE	RYN	Mon, Sep 19, 2011	29.70	30.36	29.68	30.06
4428	NYSE	RYN	Fri, Sep 16, 2011	30.01	30.42	29.75	30.37
4427	NYSE	RYN	Thu, Sep 15, 2011	29.94	30.00	29.65	29.88
4426	NYSE	RYN	Wed, Sep 14, 2011	29.64	30.02	29.13	29.72
4425	NYSE	RYN	Tue, Sep 13, 2011	29.84	29.87	29.35	29.72
4424	NYSE	RYN	Mon, Sep 12, 2011	29.40	29.75	29.01	29.70
4423	NYSE	RYN	Fri, Sep 9, 2011	30.00	30.12	29.54	29.79
4422	NYSE	RYN	Thu, Sep 8, 2011	29.96	30.46	29.70	30.23
4421	NYSE	RYN	Wed, Sep 7, 2011	29.81	30.08	29.41	30.02
4420	NYSE	RYN	Tue, Sep 6, 2011	29.06	29.92	29.02	29.50
4419	NYSE	RYN	Fri, Sep 2, 2011	29.86	30.44	29.73	29.74
4418	NYSE	RYN	Thu, Sep 1, 2011	31.40	31.40	30.40	30.44
4417	NYSE	RYN	Wed, Aug 31, 2011	31.34	31.43	30.84	31.30
4416	NYSE	RYN	Tue, Aug 30, 2011	30.97	31.21	30.64	30.86
4415	NYSE	RYN	Mon, Aug 29, 2011	30.56	31.11	30.38	31.11
4414	NYSE	RYN	Fri, Aug 26, 2011	29.17	30.27	28.96	30.15
4413	NYSE	RYN	Thu, Aug 25, 2011	30.24	30.70	29.25	29.35
4412	NYSE	RYN	Wed, Aug 24, 2011	30.14	30.52	29.77	30.24
4411	NYSE	RYN	Tue, Aug 23, 2011	29.28	30.27	29.06	30.26
4410	NYSE	RYN	Mon, Aug 22, 2011	29.33	29.54	28.93	29.16
4409	NYSE	RYN	Fri, Aug 19, 2011	28.63	29.35	28.56	28.74
4408	NYSE	RYN	Thu, Aug 18, 2011	28.99	29.29	28.70	29.03
4407	NYSE	RYN	Wed, Aug 17, 2011	29.78	30.05	29.57	29.84
4406	NYSE	RYN	Tue, Aug 16, 2011	29.36	29.85	29.23	29.66
4405	NYSE	RYN	Mon, Aug 15, 2011	29.23	29.81	29.23	29.69
4404	NYSE	RYN	Fri, Aug 12, 2011	29.51	29.75	28.98	29.09
4403	NYSE	RYN	Thu, Aug 11, 2011	28.67	29.74	28.63	29.36
4402	NYSE	RYN	Wed, Aug 10, 2011	28.34	29.48	28.07	28.67
4401	NYSE	RYN	Tue, Aug 9, 2011	27.04	28.91	26.38	28.88
4400	NYSE	RYN	Mon, Aug 8, 2011	28.06	28.59	26.55	26.58
4399	NYSE	RYN	Fri, Aug 5, 2011	29.14	29.50	28.34	28.89
4398	NYSE	RYN	Thu, Aug 4, 2011	30.02	30.13	28.85	28.89
4397	NYSE	RYN	Wed, Aug 3, 2011	30.11	30.37	29.69	30.31
4396	NYSE	RYN	Tue, Aug 2, 2011	31.15	31.42	30.18	30.20
4395	NYSE	RYN	Mon, Aug 1, 2011	32.21	32.38	31.13	31.31
4394	NYSE	RYN	Fri, Jul 29, 2011	31.69	32.44	31.69	32.07
4393	NYSE	RYN	Thu, Jul 28, 2011	32.18	32.75	31.61	32.14
4392	NYSE	RYN	Wed, Jul 27, 2011	33.01	33.12	32.09	32.21
4391	NYSE	RYN	Tue, Jul 26, 2011	33.19	33.38	33.08	33.18
4390	NYSE	RYN	Mon, Jul 25, 2011	32.88	33.56	32.82	33.24
4389	NYSE	RYN	Fri, Jul 22, 2011	33.17	33.21	32.99	33.20
4388	NYSE	RYN	Thu, Jul 21, 2011	33.09	33.24	32.98	33.17
4387	NYSE	RYN	Wed, Jul 20, 2011	32.88	33.03	32.68	32.94
4386	NYSE	RYN	Tue, Jul 19, 2011	32.74	32.88	32.47	32.84
4385	NYSE	RYN	Mon, Jul 18, 2011	32.70	32.81	32.28	32.51
4384	NYSE	RYN	Fri, Jul 15, 2011	32.85	32.93	32.62	32.83
4383	NYSE	RYN	Thu, Jul 14, 2011	33.24	33.45	32.67	32.71
4382	NYSE	RYN	Wed, Jul 13, 2011	33.38	33.59	33.15	33.21
4381	NYSE	RYN	Tue, Jul 12, 2011	33.10	33.61	33.10	33.32
4380	NYSE	RYN	Mon, Jul 11, 2011	33.39	33.50	33.10	33.22
4379	NYSE	RYN	Fri, Jul 8, 2011	33.45	33.67	33.37	33.63
4378	NYSE	RYN	Thu, Jul 7, 2011	33.86	33.86	33.62	33.71
4377	NYSE	RYN	Wed, Jul 6, 2011	33.41	33.76	33.41	33.62
4376	NYSE	RYN	Tue, Jul 5, 2011	33.15	33.54	33.01	33.54
4375	NYSE	RYN	Fri, Jul 1, 2011	32.59	33.19	32.55	33.15
4374	NYSE	RYN	Thu, Jun 30, 2011	32.23	32.59	31.96	32.52
4373	NYSE	RYN	Wed, Jun 29, 2011	31.91	32.20	31.81	32.12
4372	NYSE	RYN	Tue, Jun 28, 2011	31.63	31.87	31.48	31.83
4371	NYSE	RYN	Mon, Jun 27, 2011	31.37	31.78	31.32	31.60
4370	NYSE	RYN	Fri, Jun 24, 2011	31.22	31.54	30.94	31.35
4369	NYSE	RYN	Thu, Jun 23, 2011	31.32	31.61	30.97	31.22
4368	NYSE	RYN	Wed, Jun 22, 2011	31.65	31.92	31.62	31.63
4367	NYSE	RYN	Tue, Jun 21, 2011	31.44	31.80	31.09	31.69
4366	NYSE	RYN	Mon, Jun 20, 2011	30.94	31.48	30.94	31.38
4365	NYSE	RYN	Fri, Jun 17, 2011	31.34	31.36	30.87	31.05
4364	NYSE	RYN	Thu, Jun 16, 2011	30.83	31.10	30.69	31.00
4363	NYSE	RYN	Wed, Jun 15, 2011	31.01	31.17	30.81	30.88
4362	NYSE	RYN	Tue, Jun 14, 2011	31.04	31.42	30.74	31.18
4361	NYSE	RYN	Mon, Jun 13, 2011	31.09	31.22	30.52	30.75
4360	NYSE	RYN	Fri, Jun 10, 2011	31.62	31.62	30.90	31.02
4359	NYSE	RYN	Thu, Jun 9, 2011	32.17	32.24	31.65	31.73
4358	NYSE	RYN	Wed, Jun 8, 2011	32.61	32.62	32.13	32.23
4357	NYSE	RYN	Tue, Jun 7, 2011	32.84	33.12	32.48	32.81
4356	NYSE	RYN	Mon, Jun 6, 2011	32.70	32.84	32.34	32.43
4355	NYSE	RYN	Fri, Jun 3, 2011	32.75	33.04	32.55	32.80
4354	NYSE	RYN	Thu, Jun 2, 2011	32.66	33.09	32.66	32.97
4353	NYSE	RYN	Wed, Jun 1, 2011	33.01	33.20	32.68	32.69
4352	NYSE	RYN	Tue, May 31, 2011	32.59	33.03	32.46	33.03
4351	NYSE	RYN	Fri, May 27, 2011	32.35	32.53	31.90	32.36
4350	NYSE	RYN	Thu, May 26, 2011	31.86	32.49	31.60	32.37
4349	NYSE	RYN	Wed, May 25, 2011	32.84	32.84	31.88	31.97
4348	NYSE	RYN	Tue, May 24, 2011	32.81	33.10	32.76	32.85
4347	NYSE	RYN	Mon, May 23, 2011	32.85	33.15	32.70	32.75
4346	NYSE	RYN	Fri, May 20, 2011	44.61	44.88	44.21	44.55
4345	NYSE	RYN	Thu, May 19, 2011	44.67	44.82	44.25	44.65
4344	NYSE	RYN	Wed, May 18, 2011	43.93	44.55	43.70	44.47
4343	NYSE	RYN	Tue, May 17, 2011	43.89	44.01	43.64	43.98
4342	NYSE	RYN	Mon, May 16, 2011	44.01	44.60	43.83	44.04
4341	NYSE	RYN	Fri, May 13, 2011	44.47	44.55	44.11	44.17
4340	NYSE	RYN	Thu, May 12, 2011	44.17	44.68	43.84	44.41
4339	NYSE	RYN	Wed, May 11, 2011	44.21	44.43	43.95	44.31
4338	NYSE	RYN	Tue, May 10, 2011	43.87	44.34	43.80	44.17
4337	NYSE	RYN	Mon, May 9, 2011	43.37	43.93	43.29	43.84
4336	NYSE	RYN	Fri, May 6, 2011	43.97	44.17	43.17	43.35
4335	NYSE	RYN	Thu, May 5, 2011	43.33	43.91	43.19	43.61
4334	NYSE	RYN	Wed, May 4, 2011	44.15	44.23	43.60	43.80
4333	NYSE	RYN	Tue, May 3, 2011	43.88	44.47	43.68	44.11
4332	NYSE	RYN	Mon, May 2, 2011	44.30	44.31	43.64	44.05
4331	NYSE	RYN	Fri, Apr 29, 2011	44.50	44.67	43.88	44.24
4330	NYSE	RYN	Thu, Apr 28, 2011	43.38	44.55	43.39	44.40
4329	NYSE	RYN	Wed, Apr 27, 2011	43.49	43.85	42.63	43.36
4328	NYSE	RYN	Tue, Apr 26, 2011	41.85	43.87	41.85	43.57
4327	NYSE	RYN	Mon, Apr 25, 2011	41.50	41.69	41.25	41.51
4326	NYSE	RYN	Thu, Apr 21, 2011	41.21	41.50	40.77	41.48
4325	NYSE	RYN	Wed, Apr 20, 2011	40.90	41.11	40.38	41.06
4324	NYSE	RYN	Tue, Apr 19, 2011	40.11	40.58	40.05	40.53
4323	NYSE	RYN	Mon, Apr 18, 2011	40.20	40.27	39.64	40.02
4322	NYSE	RYN	Fri, Apr 15, 2011	39.87	40.59	39.83	40.53
4321	NYSE	RYN	Thu, Apr 14, 2011	40.00	40.22	39.77	39.99
4320	NYSE	RYN	Wed, Apr 13, 2011	40.71	40.76	40.11	40.14
4319	NYSE	RYN	Tue, Apr 12, 2011	40.88	41.02	40.41	40.50
4318	NYSE	RYN	Mon, Apr 11, 2011	41.20	41.33	40.79	41.00
4317	NYSE	RYN	Fri, Apr 8, 2011	41.68	41.85	40.97	41.21
4316	NYSE	RYN	Thu, Apr 7, 2011	41.85	42.17	41.35	41.47
4315	NYSE	RYN	Wed, Apr 6, 2011	42.63	42.67	42.25	42.64
4314	NYSE	RYN	Tue, Apr 5, 2011	42.38	42.63	42.17	42.38
4313	NYSE	RYN	Mon, Apr 4, 2011	42.21	42.63	42.31	42.43
4312	NYSE	RYN	Fri, Apr 1, 2011	41.85	42.35	41.85	42.16
4311	NYSE	RYN	Thu, Mar 31, 2011	41.45	41.81	41.43	41.54
4310	NYSE	RYN	Wed, Mar 30, 2011	40.95	41.49	40.90	41.41
4309	NYSE	RYN	Tue, Mar 29, 2011	40.77	40.83	40.33	40.77
4308	NYSE	RYN	Mon, Mar 28, 2011	40.49	40.96	40.41	40.75
4307	NYSE	RYN	Fri, Mar 25, 2011	40.31	40.67	40.23	40.50
4306	NYSE	RYN	Thu, Mar 24, 2011	40.11	40.31	39.52	40.25
4305	NYSE	RYN	Wed, Mar 23, 2011	40.13	40.22	39.73	40.01
4304	NYSE	RYN	Tue, Mar 22, 2011	40.10	40.35	39.78	40.08
4303	NYSE	RYN	Mon, Mar 21, 2011	40.35	40.44	40.02	40.06
4302	NYSE	RYN	Fri, Mar 18, 2011	39.70	40.00	39.65	39.93
4301	NYSE	RYN	Thu, Mar 17, 2011	40.41	40.48	39.40	39.44
4300	NYSE	RYN	Wed, Mar 16, 2011	40.17	40.31	39.84	39.97
4299	NYSE	RYN	Tue, Mar 15, 2011	39.55	40.45	39.38	40.17
4298	NYSE	RYN	Mon, Mar 14, 2011	39.82	40.49	39.62	40.34
4297	NYSE	RYN	Fri, Mar 11, 2011	38.89	40.17	38.89	40.05
4296	NYSE	RYN	Thu, Mar 10, 2011	39.67	39.68	39.00	39.24
4295	NYSE	RYN	Wed, Mar 9, 2011	40.44	40.50	39.69	39.97
4294	NYSE	RYN	Tue, Mar 8, 2011	40.19	40.62	40.01	40.48
4293	NYSE	RYN	Mon, Mar 7, 2011	40.61	40.69	40.05	40.30
4292	NYSE	RYN	Fri, Mar 4, 2011	40.71	40.77	40.14	40.47
4291	NYSE	RYN	Thu, Mar 3, 2011	40.49	40.75	40.41	40.68
4290	NYSE	RYN	Wed, Mar 2, 2011	39.89	40.42	39.77	40.19
4289	NYSE	RYN	Tue, Mar 1, 2011	41.09	41.09	39.87	39.88
4288	NYSE	RYN	Mon, Feb 28, 2011	40.79	41.06	40.61	40.89
4287	NYSE	RYN	Fri, Feb 25, 2011	39.82	40.47	39.59	40.46
4286	NYSE	RYN	Thu, Feb 24, 2011	40.03	40.13	39.30	39.53
4285	NYSE	RYN	Wed, Feb 23, 2011	40.79	40.95	39.69	40.03
4284	NYSE	RYN	Tue, Feb 22, 2011	41.00	41.39	40.76	40.88
4283	NYSE	RYN	Fri, Feb 18, 2011	41.37	41.39	40.80	41.30
4282	NYSE	RYN	Thu, Feb 17, 2011	41.08	41.51	41.05	41.31
4281	NYSE	RYN	Wed, Feb 16, 2011	40.91	41.38	40.83	41.01
4280	NYSE	RYN	Tue, Feb 15, 2011	40.69	41.07	40.49	40.77
4279	NYSE	RYN	Mon, Feb 14, 2011	41.18	41.33	40.61	40.81
4278	NYSE	RYN	Fri, Feb 11, 2011	41.03	41.27	40.80	41.15
4277	NYSE	RYN	Thu, Feb 10, 2011	40.86	41.11	40.63	41.01
4276	NYSE	RYN	Wed, Feb 9, 2011	40.64	41.01	40.44	40.93
4275	NYSE	RYN	Tue, Feb 8, 2011	40.41	40.82	40.11	40.66
4274	NYSE	RYN	Mon, Feb 7, 2011	40.05	40.39	39.92	40.30
4273	NYSE	RYN	Fri, Feb 4, 2011	39.95	40.31	39.57	39.96
4272	NYSE	RYN	Thu, Feb 3, 2011	39.70	39.94	39.45	39.80
4271	NYSE	RYN	Wed, Feb 2, 2011	39.59	39.99	39.59	39.75
4270	NYSE	RYN	Tue, Feb 1, 2011	39.61	39.89	38.91	39.85
4269	NYSE	RYN	Mon, Jan 31, 2011	38.81	40.03	38.24	39.47
4268	NYSE	RYN	Fri, Jan 28, 2011	39.63	39.85	39.18	39.23
4267	NYSE	RYN	Thu, Jan 27, 2011	39.97	40.00	39.50	39.95
4266	NYSE	RYN	Wed, Jan 26, 2011	39.61	40.59	39.37	39.97
4265	NYSE	RYN	Tue, Jan 25, 2011	38.20	39.99	38.20	39.24
4264	NYSE	RYN	Mon, Jan 24, 2011	37.96	38.57	37.79	38.49
4263	NYSE	RYN	Fri, Jan 21, 2011	37.69	38.10	37.51	37.89
4262	NYSE	RYN	Thu, Jan 20, 2011	37.71	37.92	37.45	37.66
4261	NYSE	RYN	Wed, Jan 19, 2011	38.47	38.65	37.64	37.67
4260	NYSE	RYN	Tue, Jan 18, 2011	38.13	38.66	37.86	38.66
4259	NYSE	RYN	Fri, Jan 14, 2011	37.99	38.07	37.80	37.99
4258	NYSE	RYN	Thu, Jan 13, 2011	38.00	38.07	37.87	37.98
4257	NYSE	RYN	Wed, Jan 12, 2011	37.93	38.07	37.79	38.01
4256	NYSE	RYN	Tue, Jan 11, 2011	37.71	37.81	36.56	37.70
4255	NYSE	RYN	Mon, Jan 10, 2011	37.38	38.31	37.19	38.25
4254	NYSE	RYN	Fri, Jan 7, 2011	37.57	38.27	37.57	38.23
4253	NYSE	RYN	Thu, Jan 6, 2011	37.27	38.42	37.23	37.63
4252	NYSE	RYN	Wed, Jan 5, 2011	36.83	37.37	36.81	37.36
4251	NYSE	RYN	Tue, Jan 4, 2011	37.13	37.57	36.83	36.97
4250	NYSE	RYN	Mon, Jan 3, 2011	35.28	37.07	35.28	37.03
4249	NYSE	RYN	Fri, Dec 31, 2010	35.41	35.51	34.97	35.01
4248	NYSE	RYN	Thu, Dec 30, 2010	35.51	35.62	35.21	35.37
4247	NYSE	RYN	Wed, Dec 29, 2010	35.43	35.61	35.27	35.58
4246	NYSE	RYN	Tue, Dec 28, 2010	35.29	35.40	34.95	35.40
4245	NYSE	RYN	Mon, Dec 27, 2010	34.73	35.18	34.73	35.18
4244	NYSE	RYN	Thu, Dec 23, 2010	34.67	34.93	34.62	34.78
4243	NYSE	RYN	Wed, Dec 22, 2010	34.45	34.77	34.35	34.65
4242	NYSE	RYN	Tue, Dec 21, 2010	34.34	34.49	34.13	34.45
4241	NYSE	RYN	Mon, Dec 20, 2010	33.62	34.22	33.45	34.21
4240	NYSE	RYN	Fri, Dec 17, 2010	33.43	33.91	33.15	33.54
4239	NYSE	RYN	Thu, Dec 16, 2010	33.97	34.08	33.35	33.39
4238	NYSE	RYN	Wed, Dec 15, 2010	34.87	34.97	33.89	33.91
4237	NYSE	RYN	Tue, Dec 14, 2010	35.07	35.31	34.77	34.87
4236	NYSE	RYN	Mon, Dec 13, 2010	34.62	35.19	34.60	34.93
4235	NYSE	RYN	Fri, Dec 10, 2010	34.22	34.78	34.11	34.47
4234	NYSE	RYN	Thu, Dec 9, 2010	35.07	35.19	34.02	34.05
4233	NYSE	RYN	Wed, Dec 8, 2010	34.73	34.93	34.48	34.77
4232	NYSE	RYN	Tue, Dec 7, 2010	35.28	35.30	34.84	34.92
4231	NYSE	RYN	Mon, Dec 6, 2010	35.29	35.29	34.87	34.94
4230	NYSE	RYN	Fri, Dec 3, 2010	34.81	35.42	34.81	35.29
4229	NYSE	RYN	Thu, Dec 2, 2010	34.43	34.97	34.27	34.90
4228	NYSE	RYN	Wed, Dec 1, 2010	34.31	34.42	33.22	34.33
4227	NYSE	RYN	Tue, Nov 30, 2010	33.79	34.14	33.63	33.97
4226	NYSE	RYN	Mon, Nov 29, 2010	34.40	34.40	33.58	34.05
4225	NYSE	RYN	Fri, Nov 26, 2010	34.45	34.67	34.33	34.46
4224	NYSE	RYN	Wed, Nov 24, 2010	34.53	34.77	34.39	34.55
4223	NYSE	RYN	Tue, Nov 23, 2010	34.43	34.57	34.21	34.25
4222	NYSE	RYN	Mon, Nov 22, 2010	34.29	34.79	34.09	34.75
4221	NYSE	RYN	Fri, Nov 19, 2010	34.24	34.45	34.01	34.37
4220	NYSE	RYN	Thu, Nov 18, 2010	34.47	34.60	34.23	34.34
4219	NYSE	RYN	Wed, Nov 17, 2010	33.39	34.41	33.35	34.03
4218	NYSE	RYN	Tue, Nov 16, 2010	34.75	34.85	33.03	33.31
4217	NYSE	RYN	Mon, Nov 15, 2010	35.14	35.33	34.77	34.91
4216	NYSE	RYN	Fri, Nov 12, 2010	35.47	35.62	34.99	35.02
4215	NYSE	RYN	Thu, Nov 11, 2010	36.08	36.32	35.60	35.61
4214	NYSE	RYN	Wed, Nov 10, 2010	35.62	36.31	35.45	36.27
4213	NYSE	RYN	Tue, Nov 9, 2010	36.34	36.35	35.46	35.62
4212	NYSE	RYN	Mon, Nov 8, 2010	35.77	36.21	35.69	36.21
4211	NYSE	RYN	Fri, Nov 5, 2010	35.80	36.25	35.71	36.21
4210	NYSE	RYN	Thu, Nov 4, 2010	35.27	35.70	35.24	35.69
4209	NYSE	RYN	Wed, Nov 3, 2010	35.17	35.22	34.75	34.95
4208	NYSE	RYN	Tue, Nov 2, 2010	35.39	35.45	34.97	35.11
4207	NYSE	RYN	Mon, Nov 1, 2010	34.80	35.21	34.60	35.11
4206	NYSE	RYN	Fri, Oct 29, 2010	34.16	34.90	34.16	34.80
4205	NYSE	RYN	Thu, Oct 28, 2010	34.25	34.42	34.09	34.25
4204	NYSE	RYN	Wed, Oct 27, 2010	33.88	34.39	33.87	34.11
4203	NYSE	RYN	Tue, Oct 26, 2010	34.33	34.38	33.92	34.18
4202	NYSE	RYN	Mon, Oct 25, 2010	34.30	34.63	34.13	34.37
4201	NYSE	RYN	Fri, Oct 22, 2010	34.23	34.33	33.91	34.19
4200	NYSE	RYN	Thu, Oct 21, 2010	34.07	34.23	33.81	34.05
4199	NYSE	RYN	Wed, Oct 20, 2010	33.61	34.39	33.61	33.99
4198	NYSE	RYN	Tue, Oct 19, 2010	33.72	33.97	33.29	33.49
4197	NYSE	RYN	Mon, Oct 18, 2010	33.43	34.11	33.43	34.03
4196	NYSE	RYN	Fri, Oct 15, 2010	33.54	33.77	33.35	33.56
4195	NYSE	RYN	Thu, Oct 14, 2010	33.20	33.56	32.93	33.35
4194	NYSE	RYN	Wed, Oct 13, 2010	32.75	33.51	32.69	33.20
4193	NYSE	RYN	Tue, Oct 12, 2010	32.39	32.68	32.13	32.59
4192	NYSE	RYN	Mon, Oct 11, 2010	32.57	32.70	32.38	32.41
4191	NYSE	RYN	Fri, Oct 8, 2010	32.88	32.95	32.31	32.50
4190	NYSE	RYN	Thu, Oct 7, 2010	32.90	33.17	32.73	32.86
4189	NYSE	RYN	Wed, Oct 6, 2010	33.67	33.77	32.58	32.81
4188	NYSE	RYN	Tue, Oct 5, 2010	33.67	34.26	33.55	33.79
4187	NYSE	RYN	Mon, Oct 4, 2010	33.57	33.97	33.57	33.94
4186	NYSE	RYN	Fri, Oct 1, 2010	33.69	33.76	33.15	33.60
4185	NYSE	RYN	Thu, Sep 30, 2010	33.49	33.85	33.03	33.41
4184	NYSE	RYN	Wed, Sep 29, 2010	33.42	33.53	33.18	33.33
4183	NYSE	RYN	Tue, Sep 28, 2010	33.36	33.53	32.97	33.46
4182	NYSE	RYN	Mon, Sep 27, 2010	33.86	33.87	33.13	33.37
4181	NYSE	RYN	Fri, Sep 24, 2010	33.24	33.87	33.17	33.79
4180	NYSE	RYN	Thu, Sep 23, 2010	32.98	33.33	32.75	32.79
4179	NYSE	RYN	Wed, Sep 22, 2010	33.35	33.75	33.17	33.25
4178	NYSE	RYN	Tue, Sep 21, 2010	33.43	33.78	33.31	33.44
4177	NYSE	RYN	Mon, Sep 20, 2010	33.33	33.73	33.11	33.37
4176	NYSE	RYN	Fri, Sep 17, 2010	32.87	33.27	32.81	33.23
4175	NYSE	RYN	Thu, Sep 16, 2010	32.27	32.76	32.27	32.75
4174	NYSE	RYN	Wed, Sep 15, 2010	32.21	32.55	32.10	32.34
4173	NYSE	RYN	Tue, Sep 14, 2010	32.56	32.68	32.37	32.41
4172	NYSE	RYN	Mon, Sep 13, 2010	32.38	32.67	32.27	32.59
4171	NYSE	RYN	Fri, Sep 10, 2010	32.27	32.35	31.95	31.95
4170	NYSE	RYN	Thu, Sep 9, 2010	32.34	32.43	32.03	32.18
4169	NYSE	RYN	Wed, Sep 8, 2010	31.90	32.21	31.86	32.01
4168	NYSE	RYN	Tue, Sep 7, 2010	32.39	32.49	32.21	32.26
4167	NYSE	RYN	Fri, Sep 3, 2010	32.79	32.79	32.20	32.47
4166	NYSE	RYN	Thu, Sep 2, 2010	32.22	32.57	32.19	32.53
4165	NYSE	RYN	Wed, Sep 1, 2010	31.93	32.46	31.82	32.37
4164	NYSE	RYN	Tue, Aug 31, 2010	31.18	31.73	31.11	31.53
4163	NYSE	RYN	Mon, Aug 30, 2010	31.38	31.70	31.29	31.31
4162	NYSE	RYN	Fri, Aug 27, 2010	31.60	31.65	30.99	31.50
4161	NYSE	RYN	Thu, Aug 26, 2010	31.27	31.57	31.09	31.35
4160	NYSE	RYN	Wed, Aug 25, 2010	30.94	31.18	30.67	31.08
4159	NYSE	RYN	Tue, Aug 24, 2010	30.82	31.47	30.50	31.13
4158	NYSE	RYN	Mon, Aug 23, 2010	31.57	31.71	31.17	31.19
4157	NYSE	RYN	Fri, Aug 20, 2010	31.29	31.65	31.09	31.44
4156	NYSE	RYN	Thu, Aug 19, 2010	31.89	31.90	31.13	31.47
4155	NYSE	RYN	Wed, Aug 18, 2010	32.03	32.19	31.89	32.01
4154	NYSE	RYN	Tue, Aug 17, 2010	31.91	32.39	31.78	32.14
4153	NYSE	RYN	Mon, Aug 16, 2010	31.36	31.85	31.29	31.59
4152	NYSE	RYN	Fri, Aug 13, 2010	31.36	31.71	31.28	31.47
4151	NYSE	RYN	Thu, Aug 12, 2010	31.19	31.63	31.06	31.43
4150	NYSE	RYN	Wed, Aug 11, 2010	31.82	31.97	31.45	31.59
4149	NYSE	RYN	Tue, Aug 10, 2010	32.23	32.60	32.00	32.35
4148	NYSE	RYN	Mon, Aug 9, 2010	32.57	32.60	32.18	32.51
4147	NYSE	RYN	Fri, Aug 6, 2010	32.12	32.41	31.61	32.30
4146	NYSE	RYN	Thu, Aug 5, 2010	33.32	33.33	32.41	32.47
4145	NYSE	RYN	Wed, Aug 4, 2010	33.89	34.19	33.61	33.79
4144	NYSE	RYN	Tue, Aug 3, 2010	33.73	34.12	33.49	33.83
4143	NYSE	RYN	Mon, Aug 2, 2010	33.03	33.81	32.87	33.79
4142	NYSE	RYN	Fri, Jul 30, 2010	32.67	32.93	32.19	32.55
4141	NYSE	RYN	Thu, Jul 29, 2010	33.17	33.93	32.91	33.07
4140	NYSE	RYN	Wed, Jul 28, 2010	32.57	32.95	32.43	32.63
4139	NYSE	RYN	Tue, Jul 27, 2010	33.17	33.30	32.22	32.70
4138	NYSE	RYN	Mon, Jul 26, 2010	32.63	33.11	32.47	33.02
4137	NYSE	RYN	Fri, Jul 23, 2010	31.89	32.56	31.64	32.53
4136	NYSE	RYN	Thu, Jul 22, 2010	31.27	32.08	31.25	31.99
4135	NYSE	RYN	Wed, Jul 21, 2010	31.55	31.55	30.81	30.89
4134	NYSE	RYN	Tue, Jul 20, 2010	30.67	31.39	30.37	31.35
4133	NYSE	RYN	Mon, Jul 19, 2010	30.51	31.07	30.03	30.99
4132	NYSE	RYN	Fri, Jul 16, 2010	31.07	31.09	30.19	30.33
4131	NYSE	RYN	Thu, Jul 15, 2010	31.30	31.43	30.78	31.29
4130	NYSE	RYN	Wed, Jul 14, 2010	31.30	31.52	31.00	31.41
4129	NYSE	RYN	Tue, Jul 13, 2010	31.36	31.50	31.19	31.37
4128	NYSE	RYN	Mon, Jul 12, 2010	30.90	31.11	30.71	30.93
4127	NYSE	RYN	Fri, Jul 9, 2010	30.59	31.02	30.59	31.02
4126	NYSE	RYN	Thu, Jul 8, 2010	30.60	30.75	30.05	30.55
4125	NYSE	RYN	Wed, Jul 7, 2010	28.99	30.27	28.97	30.27
4124	NYSE	RYN	Tue, Jul 6, 2010	29.69	29.93	28.76	29.00
4123	NYSE	RYN	Fri, Jul 2, 2010	29.43	29.59	29.06	29.23
4122	NYSE	RYN	Thu, Jul 1, 2010	29.42	29.63	28.81	29.34
4121	NYSE	RYN	Wed, Jun 30, 2010	29.95	30.33	29.33	29.35
4120	NYSE	RYN	Tue, Jun 29, 2010	29.95	30.29	29.79	29.96
4119	NYSE	RYN	Mon, Jun 28, 2010	30.48	30.59	30.19	30.43
4118	NYSE	RYN	Fri, Jun 25, 2010	30.29	30.53	29.96	30.38
4117	NYSE	RYN	Thu, Jun 24, 2010	30.67	30.88	30.13	30.18
4116	NYSE	RYN	Wed, Jun 23, 2010	30.62	31.17	30.35	30.86
4115	NYSE	RYN	Tue, Jun 22, 2010	31.08	31.50	30.69	30.73
4114	NYSE	RYN	Mon, Jun 21, 2010	31.30	31.53	30.95	31.07
4113	NYSE	RYN	Fri, Jun 18, 2010	31.40	31.41	30.91	31.10
4112	NYSE	RYN	Thu, Jun 17, 2010	31.07	31.46	30.87	31.36
4111	NYSE	RYN	Wed, Jun 16, 2010	31.15	31.39	30.95	31.13
4110	NYSE	RYN	Tue, Jun 15, 2010	30.73	31.38	30.66	31.29
4109	NYSE	RYN	Mon, Jun 14, 2010	30.49	31.06	30.40	30.74
4108	NYSE	RYN	Fri, Jun 11, 2010	29.81	30.37	29.69	30.33
4107	NYSE	RYN	Thu, Jun 10, 2010	29.77	30.29	29.57	30.14
4106	NYSE	RYN	Wed, Jun 9, 2010	29.30	29.88	29.08	29.28
4105	NYSE	RYN	Tue, Jun 8, 2010	28.77	29.23	28.31	29.17
4104	NYSE	RYN	Mon, Jun 7, 2010	28.81	29.49	28.64	28.77
4103	NYSE	RYN	Fri, Jun 4, 2010	29.29	29.54	28.68	28.76
4102	NYSE	RYN	Thu, Jun 3, 2010	29.93	30.00	29.48	29.83
4101	NYSE	RYN	Wed, Jun 2, 2010	29.17	29.73	28.83	29.72
4100	NYSE	RYN	Tue, Jun 1, 2010	29.58	29.91	29.04	29.07
4099	NYSE	RYN	Fri, May 28, 2010	29.99	30.21	29.75	29.92
4098	NYSE	RYN	Thu, May 27, 2010	29.61	30.13	29.20	30.09
4097	NYSE	RYN	Wed, May 26, 2010	29.41	29.89	28.87	28.95
4096	NYSE	RYN	Tue, May 25, 2010	28.33	29.25	28.04	29.21
4095	NYSE	RYN	Mon, May 24, 2010	29.43	29.51	28.93	28.95
4094	NYSE	RYN	Fri, May 21, 2010	28.03	29.50	27.71	29.43
4093	NYSE	RYN	Thu, May 20, 2010	28.87	29.27	28.36	28.37
4092	NYSE	RYN	Wed, May 19, 2010	29.41	29.89	28.93	29.43
4091	NYSE	RYN	Tue, May 18, 2010	30.67	30.85	29.51	29.59
4090	NYSE	RYN	Mon, May 17, 2010	30.23	30.54	29.43	30.24
4089	NYSE	RYN	Fri, May 14, 2010	30.79	30.81	30.00	30.23
4088	NYSE	RYN	Thu, May 13, 2010	31.77	31.89	30.84	30.91
4087	NYSE	RYN	Wed, May 12, 2010	31.63	31.97	31.53	31.75
4086	NYSE	RYN	Tue, May 11, 2010	31.78	31.91	31.12	31.56
4085	NYSE	RYN	Mon, May 10, 2010	31.57	32.23	31.31	32.22
4084	NYSE	RYN	Fri, May 7, 2010	30.81	31.33	29.78	30.41
4083	NYSE	RYN	Thu, May 6, 2010	31.54	33.43	28.98	30.80
4082	NYSE	RYN	Wed, May 5, 2010	32.20	32.41	31.57	31.80
4081	NYSE	RYN	Tue, May 4, 2010	32.89	32.99	32.18	32.51
4080	NYSE	RYN	Mon, May 3, 2010	32.90	33.41	32.84	33.33
4079	NYSE	RYN	Fri, Apr 30, 2010	33.55	33.81	32.61	32.65
4078	NYSE	RYN	Thu, Apr 29, 2010	32.47	33.62	32.45	33.57
4077	NYSE	RYN	Wed, Apr 28, 2010	32.31	32.46	32.01	32.13
4076	NYSE	RYN	Tue, Apr 27, 2010	33.13	33.13	32.08	32.19
4075	NYSE	RYN	Mon, Apr 26, 2010	33.13	33.52	33.01	33.38
4074	NYSE	RYN	Fri, Apr 23, 2010	32.65	33.22	32.38	33.14
4073	NYSE	RYN	Thu, Apr 22, 2010	31.90	32.66	31.75	32.56
4072	NYSE	RYN	Wed, Apr 21, 2010	31.87	32.31	31.79	32.14
4071	NYSE	RYN	Tue, Apr 20, 2010	31.73	31.92	31.37	31.92
4070	NYSE	RYN	Mon, Apr 19, 2010	30.66	31.63	30.57	31.55
4069	NYSE	RYN	Fri, Apr 16, 2010	30.96	31.30	30.62	30.74
4068	NYSE	RYN	Thu, Apr 15, 2010	31.69	31.74	31.01	31.11
4067	NYSE	RYN	Wed, Apr 14, 2010	31.59	31.75	31.51	31.68
4066	NYSE	RYN	Tue, Apr 13, 2010	31.09	31.55	30.92	31.41
4065	NYSE	RYN	Mon, Apr 12, 2010	31.59	31.59	31.11	31.17
4064	NYSE	RYN	Fri, Apr 9, 2010	31.33	31.50	31.05	31.44
4063	NYSE	RYN	Thu, Apr 8, 2010	31.33	31.53	31.03	31.25
4062	NYSE	RYN	Wed, Apr 7, 2010	32.00	32.11	31.37	31.47
4061	NYSE	RYN	Tue, Apr 6, 2010	31.19	32.07	31.07	32.04
4060	NYSE	RYN	Mon, Apr 5, 2010	30.73	31.31	30.71	31.31
4059	NYSE	RYN	Thu, Apr 1, 2010	30.46	30.68	30.30	30.52
4058	NYSE	RYN	Wed, Mar 31, 2010	30.63	30.67	30.21	30.29
4057	NYSE	RYN	Tue, Mar 30, 2010	30.51	30.94	30.41	30.68
4056	NYSE	RYN	Mon, Mar 29, 2010	30.33	30.43	30.13	30.41
4055	NYSE	RYN	Fri, Mar 26, 2010	30.34	30.37	29.93	30.19
4054	NYSE	RYN	Thu, Mar 25, 2010	30.25	30.48	29.99	30.23
4053	NYSE	RYN	Wed, Mar 24, 2010	30.11	30.27	29.90	29.97
4052	NYSE	RYN	Tue, Mar 23, 2010	30.29	30.38	29.89	30.20
4051	NYSE	RYN	Mon, Mar 22, 2010	29.71	30.27	29.71	30.18
4050	NYSE	RYN	Fri, Mar 19, 2010	30.51	30.51	29.91	29.91
4049	NYSE	RYN	Thu, Mar 18, 2010	30.58	30.66	30.33	30.37
4048	NYSE	RYN	Wed, Mar 17, 2010	30.05	30.69	30.03	30.68
4047	NYSE	RYN	Tue, Mar 16, 2010	29.35	30.26	29.17	30.17
4046	NYSE	RYN	Mon, Mar 15, 2010	29.23	29.34	28.71	29.21
4045	NYSE	RYN	Fri, Mar 12, 2010	29.34	29.43	28.98	29.28
4044	NYSE	RYN	Thu, Mar 11, 2010	28.89	29.19	28.70	29.15
4043	NYSE	RYN	Wed, Mar 10, 2010	29.30	29.38	28.93	29.08
4042	NYSE	RYN	Tue, Mar 9, 2010	28.95	29.58	28.93	29.25
4041	NYSE	RYN	Mon, Mar 8, 2010	28.91	29.31	28.91	29.07
4040	NYSE	RYN	Fri, Mar 5, 2010	29.07	29.27	28.91	29.23
4039	NYSE	RYN	Thu, Mar 4, 2010	28.69	28.97	28.65	28.93
4038	NYSE	RYN	Wed, Mar 3, 2010	28.49	28.84	28.41	28.69
4037	NYSE	RYN	Tue, Mar 2, 2010	28.39	28.51	28.18	28.43
4036	NYSE	RYN	Mon, Mar 1, 2010	27.85	28.40	27.80	28.37
4035	NYSE	RYN	Fri, Feb 26, 2010	27.41	27.93	27.33	27.71
4034	NYSE	RYN	Thu, Feb 25, 2010	27.48	27.58	27.24	27.46
4033	NYSE	RYN	Wed, Feb 24, 2010	27.59	27.87	27.41	27.87
4032	NYSE	RYN	Tue, Feb 23, 2010	27.88	27.99	27.53	27.58
4031	NYSE	RYN	Mon, Feb 22, 2010	27.94	28.00	27.73	27.88
4030	NYSE	RYN	Fri, Feb 19, 2010	27.82	27.92	27.61	27.78
4029	NYSE	RYN	Thu, Feb 18, 2010	27.79	27.93	27.59	27.87
4028	NYSE	RYN	Wed, Feb 17, 2010	27.79	27.84	27.61	27.82
4027	NYSE	RYN	Tue, Feb 16, 2010	27.63	27.69	27.33	27.65
4026	NYSE	RYN	Fri, Feb 12, 2010	26.91	27.35	26.73	27.35
4025	NYSE	RYN	Thu, Feb 11, 2010	26.89	27.29	26.58	27.16
4024	NYSE	RYN	Wed, Feb 10, 2010	26.65	27.24	26.47	26.88
4023	NYSE	RYN	Tue, Feb 9, 2010	27.05	27.24	26.55	26.80
4022	NYSE	RYN	Mon, Feb 8, 2010	27.45	27.51	26.71	26.75
4021	NYSE	RYN	Fri, Feb 5, 2010	27.17	27.53	26.77	27.51
4020	NYSE	RYN	Thu, Feb 4, 2010	28.01	28.09	27.16	27.17
4019	NYSE	RYN	Wed, Feb 3, 2010	28.81	28.81	28.05	28.25
4018	NYSE	RYN	Tue, Feb 2, 2010	28.27	28.94	28.15	28.89
4017	NYSE	RYN	Mon, Feb 1, 2010	28.04	28.29	27.89	28.29
4016	NYSE	RYN	Fri, Jan 29, 2010	28.40	28.75	27.88	27.96
4015	NYSE	RYN	Thu, Jan 28, 2010	28.87	28.95	28.01	28.21
4014	NYSE	RYN	Wed, Jan 27, 2010	29.27	29.33	28.20	28.85
4013	NYSE	RYN	Tue, Jan 26, 2010	29.14	29.80	29.14	29.33
4012	NYSE	RYN	Mon, Jan 25, 2010	29.11	29.58	29.05	29.43
4011	NYSE	RYN	Fri, Jan 22, 2010	28.99	29.27	28.86	28.87
4010	NYSE	RYN	Thu, Jan 21, 2010	29.96	30.05	28.92	28.94
4009	NYSE	RYN	Wed, Jan 20, 2010	29.79	29.96	29.60	29.87
4008	NYSE	RYN	Tue, Jan 19, 2010	29.70	30.25	29.69	30.05
4007	NYSE	RYN	Fri, Jan 15, 2010	29.76	29.94	29.65	29.66
4006	NYSE	RYN	Thu, Jan 14, 2010	29.86	29.93	29.67	29.77
4005	NYSE	RYN	Wed, Jan 13, 2010	29.95	30.14	29.68	30.02
4004	NYSE	RYN	Tue, Jan 12, 2010	30.03	30.16	29.61	29.80
4003	NYSE	RYN	Mon, Jan 11, 2010	30.06	30.41	30.06	30.25
4002	NYSE	RYN	Fri, Jan 8, 2010	29.45	30.02	29.33	29.96
4001	NYSE	RYN	Thu, Jan 7, 2010	28.84	29.66	28.67	29.59
4000	NYSE	RYN	Wed, Jan 6, 2010	28.94	29.04	28.77	29.00
3999	NYSE	RYN	Tue, Jan 5, 2010	28.18	29.01	27.93	28.97
3998	NYSE	RYN	Mon, Jan 4, 2010	28.29	28.45	27.93	28.21
3997	NYSE	RYN	Thu, Dec 31, 2009	28.67	28.79	28.04	28.11
3996	NYSE	RYN	Wed, Dec 30, 2009	28.29	28.60	28.20	28.59
3995	NYSE	RYN	Tue, Dec 29, 2009	28.28	28.55	28.15	28.43
3994	NYSE	RYN	Mon, Dec 28, 2009	27.99	28.48	27.96	28.16
3993	NYSE	RYN	Thu, Dec 24, 2009	27.93	28.03	27.79	27.99
3992	NYSE	RYN	Wed, Dec 23, 2009	27.79	28.05	27.73	27.79
3991	NYSE	RYN	Tue, Dec 22, 2009	27.74	27.93	27.74	27.87
3990	NYSE	RYN	Mon, Dec 21, 2009	27.89	28.13	27.71	27.81
3989	NYSE	RYN	Fri, Dec 18, 2009	27.96	28.05	27.58	27.79
3988	NYSE	RYN	Thu, Dec 17, 2009	27.78	28.16	27.62	27.98
3987	NYSE	RYN	Wed, Dec 16, 2009	28.15	28.33	27.79	27.97
3986	NYSE	RYN	Tue, Dec 15, 2009	28.55	28.55	27.98	28.01
3985	NYSE	RYN	Mon, Dec 14, 2009	28.07	28.61	27.93	28.59
3984	NYSE	RYN	Fri, Dec 11, 2009	27.66	28.03	27.53	27.97
3983	NYSE	RYN	Thu, Dec 10, 2009	27.53	27.75	27.36	27.55
3982	NYSE	RYN	Wed, Dec 9, 2009	27.37	27.65	27.17	27.49
3981	NYSE	RYN	Tue, Dec 8, 2009	27.14	27.67	27.05	27.29
3980	NYSE	RYN	Mon, Dec 7, 2009	27.32	27.81	27.23	27.63
3979	NYSE	RYN	Fri, Dec 4, 2009	26.78	27.32	26.77	27.23
3978	NYSE	RYN	Thu, Dec 3, 2009	26.42	26.87	26.21	26.29
3977	NYSE	RYN	Wed, Dec 2, 2009	26.19	26.71	26.15	26.38
3976	NYSE	RYN	Tue, Dec 1, 2009	26.66	26.82	26.09	26.19
3975	NYSE	RYN	Mon, Nov 30, 2009	25.67	26.59	25.43	26.49
3974	NYSE	RYN	Fri, Nov 27, 2009	25.88	26.13	25.66	25.67
3973	NYSE	RYN	Wed, Nov 25, 2009	26.29	26.54	26.19	26.39
3972	NYSE	RYN	Tue, Nov 24, 2009	26.64	26.65	26.00	26.26
3971	NYSE	RYN	Mon, Nov 23, 2009	26.69	26.96	26.37	26.56
3970	NYSE	RYN	Fri, Nov 20, 2009	26.19	26.49	26.05	26.39
3969	NYSE	RYN	Thu, Nov 19, 2009	26.58	26.67	26.18	26.33
3968	NYSE	RYN	Wed, Nov 18, 2009	26.73	26.97	26.55	26.86
3967	NYSE	RYN	Tue, Nov 17, 2009	27.31	27.49	26.64	26.66
3966	NYSE	RYN	Mon, Nov 16, 2009	26.88	27.64	26.88	27.33
3965	NYSE	RYN	Fri, Nov 13, 2009	26.87	26.93	26.53	26.85
3964	NYSE	RYN	Thu, Nov 12, 2009	27.18	27.33	26.76	26.83
3963	NYSE	RYN	Wed, Nov 11, 2009	26.91	27.27	26.69	27.18
3962	NYSE	RYN	Tue, Nov 10, 2009	26.72	26.97	26.46	26.73
3961	NYSE	RYN	Mon, Nov 9, 2009	26.23	27.01	26.09	26.97
3960	NYSE	RYN	Fri, Nov 6, 2009	26.40	26.59	25.88	26.01
3959	NYSE	RYN	Thu, Nov 5, 2009	25.96	26.73	25.79	26.71
3958	NYSE	RYN	Wed, Nov 4, 2009	26.27	26.59	25.70	25.74
3957	NYSE	RYN	Tue, Nov 3, 2009	25.65	26.15	25.61	26.11
3956	NYSE	RYN	Mon, Nov 2, 2009	25.53	26.34	25.25	25.95
3955	NYSE	RYN	Fri, Oct 30, 2009	26.43	26.53	25.40	25.72
3954	NYSE	RYN	Thu, Oct 29, 2009	26.66	26.71	25.90	26.51
3953	NYSE	RYN	Wed, Oct 28, 2009	28.31	28.31	26.42	26.51
3952	NYSE	RYN	Tue, Oct 27, 2009	29.02	29.22	28.38	28.60
3951	NYSE	RYN	Mon, Oct 26, 2009	28.49	29.28	28.43	28.77
3950	NYSE	RYN	Fri, Oct 23, 2009	28.91	28.99	28.45	28.57
3949	NYSE	RYN	Thu, Oct 22, 2009	27.85	28.89	27.81	28.84
3948	NYSE	RYN	Wed, Oct 21, 2009	28.11	28.59	27.81	27.83
3947	NYSE	RYN	Tue, Oct 20, 2009	28.01	28.51	27.73	28.31
3946	NYSE	RYN	Mon, Oct 19, 2009	27.31	28.13	27.26	28.05
3945	NYSE	RYN	Fri, Oct 16, 2009	27.32	27.51	27.17	27.26
3944	NYSE	RYN	Thu, Oct 15, 2009	27.75	27.85	27.36	27.59
3943	NYSE	RYN	Wed, Oct 14, 2009	27.90	28.01	27.51	27.93
3942	NYSE	RYN	Tue, Oct 13, 2009	27.66	27.69	27.29	27.47
3941	NYSE	RYN	Mon, Oct 12, 2009	27.71	27.78	27.49	27.71
3940	NYSE	RYN	Fri, Oct 9, 2009	27.15	27.68	27.09	27.65
3939	NYSE	RYN	Thu, Oct 8, 2009	27.19	27.51	27.05	27.28
3938	NYSE	RYN	Wed, Oct 7, 2009	26.98	27.17	26.59	26.94
3937	NYSE	RYN	Tue, Oct 6, 2009	27.21	27.54	26.83	27.02
3936	NYSE	RYN	Mon, Oct 5, 2009	26.47	26.91	26.23	26.86
3935	NYSE	RYN	Fri, Oct 2, 2009	25.95	26.65	25.89	26.21
3934	NYSE	RYN	Thu, Oct 1, 2009	27.19	27.28	26.29	26.35
3933	NYSE	RYN	Wed, Sep 30, 2009	27.53	27.68	26.85	27.27
3932	NYSE	RYN	Tue, Sep 29, 2009	27.77	27.87	27.29	27.42
3931	NYSE	RYN	Mon, Sep 28, 2009	26.77	27.68	26.71	27.65
3930	NYSE	RYN	Fri, Sep 25, 2009	26.78	27.09	26.55	26.66
3929	NYSE	RYN	Thu, Sep 24, 2009	27.40	27.57	26.68	26.91
3928	NYSE	RYN	Wed, Sep 23, 2009	28.06	28.17	27.17	27.19
3927	NYSE	RYN	Tue, Sep 22, 2009	28.18	28.18	27.87	28.04
3926	NYSE	RYN	Mon, Sep 21, 2009	28.31	28.31	27.64	27.82
3925	NYSE	RYN	Fri, Sep 18, 2009	29.02	29.15	28.43	28.49
3924	NYSE	RYN	Thu, Sep 17, 2009	29.31	30.00	28.79	28.88
3923	NYSE	RYN	Wed, Sep 16, 2009	28.87	29.40	28.78	29.36
3922	NYSE	RYN	Tue, Sep 15, 2009	28.67	28.98	28.18	28.67
3921	NYSE	RYN	Mon, Sep 14, 2009	27.41	28.66	27.35	28.63
3920	NYSE	RYN	Fri, Sep 11, 2009	27.87	28.05	27.36	27.65
3919	NYSE	RYN	Thu, Sep 10, 2009	27.72	27.89	27.38	27.89
3918	NYSE	RYN	Wed, Sep 9, 2009	27.49	27.99	27.40	27.82
3917	NYSE	RYN	Tue, Sep 8, 2009	27.65	27.71	27.22	27.70
3916	NYSE	RYN	Fri, Sep 4, 2009	27.16	27.59	26.74	27.52
3915	NYSE	RYN	Thu, Sep 3, 2009	27.15	27.24	26.61	27.16
3914	NYSE	RYN	Wed, Sep 2, 2009	27.28	27.40	26.82	26.84
3913	NYSE	RYN	Tue, Sep 1, 2009	28.41	28.58	27.31	27.35
3912	NYSE	RYN	Mon, Aug 31, 2009	28.35	28.77	28.25	28.63
3911	NYSE	RYN	Fri, Aug 28, 2009	28.47	28.75	28.35	28.59
3910	NYSE	RYN	Thu, Aug 27, 2009	28.01	28.59	27.69	28.44
3909	NYSE	RYN	Wed, Aug 26, 2009	27.78	28.09	27.64	28.01
3908	NYSE	RYN	Tue, Aug 25, 2009	27.72	28.21	27.64	27.94
3907	NYSE	RYN	Mon, Aug 24, 2009	27.79	28.00	27.55	27.61
3906	NYSE	RYN	Fri, Aug 21, 2009	27.23	28.00	27.20	27.81
3905	NYSE	RYN	Thu, Aug 20, 2009	26.53	27.20	26.25	27.20
3904	NYSE	RYN	Wed, Aug 19, 2009	26.19	26.55	26.05	26.41
3903	NYSE	RYN	Tue, Aug 18, 2009	26.31	26.69	26.17	26.45
3902	NYSE	RYN	Mon, Aug 17, 2009	26.91	26.96	26.15	26.28
3901	NYSE	RYN	Fri, Aug 14, 2009	27.32	27.44	26.89	27.33
3900	NYSE	RYN	Thu, Aug 13, 2009	27.25	27.53	26.97	27.37
3899	NYSE	RYN	Wed, Aug 12, 2009	27.11	27.69	26.87	27.05
3898	NYSE	RYN	Tue, Aug 11, 2009	27.22	27.39	26.74	27.14
3897	NYSE	RYN	Mon, Aug 10, 2009	27.77	27.99	27.17	27.36
3896	NYSE	RYN	Fri, Aug 7, 2009	27.65	28.40	27.45	28.08
3895	NYSE	RYN	Thu, Aug 6, 2009	27.99	28.60	27.21	27.34
3894	NYSE	RYN	Wed, Aug 5, 2009	27.85	28.21	27.56	28.19
3893	NYSE	RYN	Tue, Aug 4, 2009	26.39	28.09	26.38	27.85
3892	NYSE	RYN	Mon, Aug 3, 2009	26.17	26.67	25.94	26.62
3891	NYSE	RYN	Fri, Jul 31, 2009	25.92	26.29	25.87	25.99
3890	NYSE	RYN	Thu, Jul 30, 2009	25.41	26.55	25.41	25.93
3889	NYSE	RYN	Wed, Jul 29, 2009	25.57	25.88	25.46	25.67
3888	NYSE	RYN	Tue, Jul 28, 2009	25.92	26.17	25.43	25.73
3887	NYSE	RYN	Mon, Jul 27, 2009	25.70	26.33	25.67	26.30
3886	NYSE	RYN	Fri, Jul 24, 2009	25.47	25.76	25.27	25.72
3885	NYSE	RYN	Thu, Jul 23, 2009	25.00	25.71	24.77	25.59
3884	NYSE	RYN	Wed, Jul 22, 2009	24.85	25.34	24.80	25.00
3883	NYSE	RYN	Tue, Jul 21, 2009	25.43	25.43	24.81	25.11
3882	NYSE	RYN	Mon, Jul 20, 2009	24.26	25.26	24.26	25.21
3881	NYSE	RYN	Fri, Jul 17, 2009	24.68	24.83	24.15	24.20
3880	NYSE	RYN	Thu, Jul 16, 2009	24.31	24.91	23.91	24.75
3879	NYSE	RYN	Wed, Jul 15, 2009	23.61	24.47	23.53	24.41
3878	NYSE	RYN	Tue, Jul 14, 2009	23.35	23.52	22.89	23.51
3877	NYSE	RYN	Mon, Jul 13, 2009	22.79	23.45	22.45	23.42
3876	NYSE	RYN	Fri, Jul 10, 2009	22.62	22.89	22.42	22.75
3875	NYSE	RYN	Thu, Jul 9, 2009	23.34	23.34	22.62	22.66
3874	NYSE	RYN	Wed, Jul 8, 2009	22.81	23.21	22.63	23.07
3873	NYSE	RYN	Tue, Jul 7, 2009	23.02	23.20	22.62	22.69
3872	NYSE	RYN	Mon, Jul 6, 2009	22.69	23.20	22.55	23.11
3871	NYSE	RYN	Thu, Jul 2, 2009	23.91	23.93	22.87	22.87
3870	NYSE	RYN	Wed, Jul 1, 2009	24.45	24.51	24.13	24.17
3869	NYSE	RYN	Tue, Jun 30, 2009	24.29	24.45	23.93	24.23
3868	NYSE	RYN	Mon, Jun 29, 2009	24.05	24.33	23.76	24.23
3867	NYSE	RYN	Fri, Jun 26, 2009	24.00	24.11	23.79	23.95
3866	NYSE	RYN	Thu, Jun 25, 2009	23.69	24.15	23.54	24.05
3865	NYSE	RYN	Wed, Jun 24, 2009	23.53	24.11	23.41	23.86
3864	NYSE	RYN	Tue, Jun 23, 2009	23.48	23.71	23.26	23.46
3863	NYSE	RYN	Mon, Jun 22, 2009	24.19	24.33	23.37	23.46
3862	NYSE	RYN	Fri, Jun 19, 2009	24.71	24.86	24.15	24.45
3861	NYSE	RYN	Thu, Jun 18, 2009	24.35	24.73	24.00	24.53
3860	NYSE	RYN	Wed, Jun 17, 2009	24.35	24.49	23.88	24.15
3859	NYSE	RYN	Tue, Jun 16, 2009	24.87	25.11	24.13	24.38
3858	NYSE	RYN	Mon, Jun 15, 2009	25.99	25.99	24.39	24.69
3857	NYSE	RYN	Fri, Jun 12, 2009	25.81	26.31	25.57	26.29
3856	NYSE	RYN	Thu, Jun 11, 2009	26.36	26.57	25.89	25.95
3855	NYSE	RYN	Wed, Jun 10, 2009	26.93	26.98	25.93	26.39
3854	NYSE	RYN	Tue, Jun 9, 2009	26.49	27.03	26.29	26.71
3853	NYSE	RYN	Mon, Jun 8, 2009	26.59	26.84	26.19	26.55
3852	NYSE	RYN	Fri, Jun 5, 2009	27.43	27.47	26.81	27.09
3851	NYSE	RYN	Thu, Jun 4, 2009	26.71	27.33	26.39	27.12
3850	NYSE	RYN	Wed, Jun 3, 2009	26.78	26.99	26.31	26.57
3849	NYSE	RYN	Tue, Jun 2, 2009	27.47	27.56	26.73	26.90
3848	NYSE	RYN	Mon, Jun 1, 2009	26.89	27.86	26.76	27.39
3847	NYSE	RYN	Fri, May 29, 2009	26.15	26.67	25.77	26.67
3846	NYSE	RYN	Thu, May 28, 2009	25.39	26.07	25.12	26.01
3845	NYSE	RYN	Wed, May 27, 2009	25.99	26.17	25.01	25.13
3844	NYSE	RYN	Tue, May 26, 2009	24.94	26.10	24.80	25.99
3843	NYSE	RYN	Fri, May 22, 2009	25.94	26.13	25.10	25.26
3842	NYSE	RYN	Thu, May 21, 2009	25.39	26.07	25.07	25.89
3841	NYSE	RYN	Wed, May 20, 2009	26.05	26.59	25.49	25.57
3840	NYSE	RYN	Tue, May 19, 2009	25.60	26.26	25.33	25.70
3839	NYSE	RYN	Mon, May 18, 2009	24.88	25.80	24.56	25.64
3838	NYSE	RYN	Fri, May 15, 2009	24.79	25.06	24.19	24.54
3837	NYSE	RYN	Thu, May 14, 2009	24.19	25.12	23.83	24.96
3836	NYSE	RYN	Wed, May 13, 2009	24.83	24.98	23.90	24.03
3835	NYSE	RYN	Tue, May 12, 2009	25.39	25.61	24.43	25.19
3834	NYSE	RYN	Mon, May 11, 2009	25.72	26.15	25.07	25.13
3833	NYSE	RYN	Fri, May 8, 2009	24.88	26.52	24.88	26.45
3832	NYSE	RYN	Thu, May 7, 2009	25.90	26.15	24.17	24.53
3831	NYSE	RYN	Wed, May 6, 2009	26.63	26.73	25.28	25.75
3830	NYSE	RYN	Tue, May 5, 2009	27.03	27.12	26.05	26.31
3829	NYSE	RYN	Mon, May 4, 2009	25.65	27.33	25.50	27.17
3828	NYSE	RYN	Fri, May 1, 2009	25.71	25.98	25.08	25.31
3827	NYSE	RYN	Thu, Apr 30, 2009	26.16	26.63	25.47	25.75
3826	NYSE	RYN	Wed, Apr 29, 2009	25.37	26.02	25.37	25.92
3825	NYSE	RYN	Tue, Apr 28, 2009	24.62	25.67	24.40	25.15
3824	NYSE	RYN	Mon, Apr 27, 2009	25.64	26.03	24.34	24.70
3823	NYSE	RYN	Fri, Apr 24, 2009	25.14	26.27	24.55	25.96
3822	NYSE	RYN	Thu, Apr 23, 2009	23.86	24.89	23.38	24.88
3821	NYSE	RYN	Wed, Apr 22, 2009	23.95	24.83	23.35	23.81
3820	NYSE	RYN	Tue, Apr 21, 2009	22.31	24.45	21.93	24.19
3819	NYSE	RYN	Mon, Apr 20, 2009	23.58	24.07	22.46	22.57
3818	NYSE	RYN	Fri, Apr 17, 2009	25.00	25.04	24.11	24.65
3817	NYSE	RYN	Thu, Apr 16, 2009	24.29	25.63	23.47	24.95
3816	NYSE	RYN	Wed, Apr 15, 2009	22.37	24.16	21.78	24.08
3815	NYSE	RYN	Tue, Apr 14, 2009	23.99	24.00	22.41	22.46
3814	NYSE	RYN	Mon, Apr 13, 2009	23.59	24.50	23.27	24.21
3813	NYSE	RYN	Thu, Apr 9, 2009	22.17	24.03	21.91	23.99
3812	NYSE	RYN	Wed, Apr 8, 2009	21.35	21.80	21.13	21.61
3811	NYSE	RYN	Tue, Apr 7, 2009	22.29	22.29	20.98	20.99
3810	NYSE	RYN	Mon, Apr 6, 2009	21.31	22.71	20.69	22.49
3809	NYSE	RYN	Fri, Apr 3, 2009	20.90	21.73	20.35	21.59
3808	NYSE	RYN	Thu, Apr 2, 2009	20.70	21.15	20.17	20.99
3807	NYSE	RYN	Wed, Apr 1, 2009	19.69	20.29	19.57	20.14
3806	NYSE	RYN	Tue, Mar 31, 2009	19.29	20.42	19.23	20.15
3805	NYSE	RYN	Mon, Mar 30, 2009	19.11	19.50	18.87	18.99
3804	NYSE	RYN	Fri, Mar 27, 2009	19.89	20.39	19.68	19.69
3803	NYSE	RYN	Thu, Mar 26, 2009	20.26	20.60	19.43	20.55
3802	NYSE	RYN	Wed, Mar 25, 2009	19.96	20.25	18.71	20.02
3801	NYSE	RYN	Tue, Mar 24, 2009	20.27	20.99	19.37	19.48
3800	NYSE	RYN	Mon, Mar 23, 2009	18.67	20.50	18.37	20.48
3799	NYSE	RYN	Fri, Mar 20, 2009	18.83	19.05	18.05	18.09
3798	NYSE	RYN	Thu, Mar 19, 2009	19.51	19.63	18.64	18.73
3797	NYSE	RYN	Wed, Mar 18, 2009	18.32	19.51	17.94	19.46
3796	NYSE	RYN	Tue, Mar 17, 2009	17.24	18.50	17.15	18.47
3795	NYSE	RYN	Mon, Mar 16, 2009	18.01	18.43	17.16	17.21
3794	NYSE	RYN	Fri, Mar 13, 2009	17.88	18.13	17.27	17.84
3793	NYSE	RYN	Thu, Mar 12, 2009	17.04	17.95	16.83	17.89
3792	NYSE	RYN	Wed, Mar 11, 2009	16.97	17.37	16.35	17.02
3791	NYSE	RYN	Tue, Mar 10, 2009	15.78	16.87	15.43	16.85
3790	NYSE	RYN	Mon, Mar 9, 2009	15.34	15.71	14.95	15.35
3789	NYSE	RYN	Fri, Mar 6, 2009	15.85	16.11	14.85	15.59
3788	NYSE	RYN	Thu, Mar 5, 2009	16.67	16.82	15.51	15.69
3787	NYSE	RYN	Wed, Mar 4, 2009	17.32	17.55	16.50	16.98
3786	NYSE	RYN	Tue, Mar 3, 2009	17.10	17.27	16.51	16.93
3785	NYSE	RYN	Mon, Mar 2, 2009	17.31	17.65	16.56	16.70
3784	NYSE	RYN	Fri, Feb 27, 2009	17.59	18.27	17.43	17.73
3783	NYSE	RYN	Thu, Feb 26, 2009	18.66	18.96	17.88	17.97
3782	NYSE	RYN	Wed, Feb 25, 2009	19.17	19.19	18.11	18.53
3781	NYSE	RYN	Tue, Feb 24, 2009	18.58	19.43	18.13	19.39
3780	NYSE	RYN	Mon, Feb 23, 2009	19.41	19.41	18.18	18.30
3779	NYSE	RYN	Fri, Feb 20, 2009	17.93	19.26	17.50	19.16
3778	NYSE	RYN	Thu, Feb 19, 2009	19.27	19.35	18.13	18.25
3777	NYSE	RYN	Wed, Feb 18, 2009	19.16	19.26	18.48	18.94
3776	NYSE	RYN	Tue, Feb 17, 2009	19.25	19.29	18.79	18.95
3775	NYSE	RYN	Fri, Feb 13, 2009	20.33	20.46	19.54	19.57
3774	NYSE	RYN	Thu, Feb 12, 2009	19.92	20.65	19.33	20.37
3773	NYSE	RYN	Wed, Feb 11, 2009	20.26	20.59	19.66	20.54
3772	NYSE	RYN	Tue, Feb 10, 2009	21.01	21.25	19.89	19.95
3771	NYSE	RYN	Mon, Feb 9, 2009	20.88	21.47	20.77	21.39
3770	NYSE	RYN	Fri, Feb 6, 2009	19.70	21.25	19.55	21.19
3769	NYSE	RYN	Thu, Feb 5, 2009	19.49	20.09	19.04	19.54
3768	NYSE	RYN	Wed, Feb 4, 2009	19.97	20.33	19.56	19.61
3767	NYSE	RYN	Tue, Feb 3, 2009	20.05	20.19	19.51	19.98
3766	NYSE	RYN	Mon, Feb 2, 2009	19.17	20.19	18.97	20.08
3765	NYSE	RYN	Fri, Jan 30, 2009	20.41	20.50	19.36	19.63
3764	NYSE	RYN	Thu, Jan 29, 2009	21.21	21.40	20.04	20.13
3763	NYSE	RYN	Wed, Jan 28, 2009	20.55	21.60	20.28	21.45
3762	NYSE	RYN	Tue, Jan 27, 2009	19.99	20.16	19.55	20.01
3761	NYSE	RYN	Mon, Jan 26, 2009	19.55	19.94	18.91	19.26
3760	NYSE	RYN	Fri, Jan 23, 2009	18.50	19.60	18.17	19.50
3759	NYSE	RYN	Thu, Jan 22, 2009	19.64	19.94	18.68	19.06
3758	NYSE	RYN	Wed, Jan 21, 2009	18.99	20.21	18.25	19.84
3757	NYSE	RYN	Tue, Jan 20, 2009	19.93	20.12	18.39	18.56
3756	NYSE	RYN	Fri, Jan 16, 2009	19.98	20.21	18.90	20.16
3755	NYSE	RYN	Thu, Jan 15, 2009	18.10	19.31	17.50	19.15
3754	NYSE	RYN	Wed, Jan 14, 2009	18.91	18.95	18.04	18.14
3753	NYSE	RYN	Tue, Jan 13, 2009	18.59	19.37	18.40	19.19
3752	NYSE	RYN	Mon, Jan 12, 2009	19.32	19.51	18.51	18.75
3751	NYSE	RYN	Fri, Jan 9, 2009	20.24	20.24	19.29	19.33
3750	NYSE	RYN	Thu, Jan 8, 2009	19.85	20.51	19.67	20.25
3749	NYSE	RYN	Wed, Jan 7, 2009	20.55	20.62	19.79	19.91
3748	NYSE	RYN	Tue, Jan 6, 2009	20.15	20.83	19.55	20.71
3747	NYSE	RYN	Mon, Jan 5, 2009	20.13	20.75	19.83	20.00
3746	NYSE	RYN	Fri, Jan 2, 2009	21.00	21.00	20.16	20.17
3745	NYSE	RYN	Wed, Dec 31, 2008	20.51	21.00	20.11	20.90
3744	NYSE	RYN	Tue, Dec 30, 2008	19.66	20.51	19.55	20.51
3743	NYSE	RYN	Mon, Dec 29, 2008	20.23	20.23	19.35	19.51
3742	NYSE	RYN	Fri, Dec 26, 2008	20.16	20.37	19.76	20.33
3741	NYSE	RYN	Wed, Dec 24, 2008	19.68	20.12	19.68	20.01
3740	NYSE	RYN	Tue, Dec 23, 2008	20.43	20.71	19.88	20.12
3739	NYSE	RYN	Mon, Dec 22, 2008	20.69	20.75	19.28	19.50
3738	NYSE	RYN	Fri, Dec 19, 2008	20.31	20.64	19.77	20.43
3737	NYSE	RYN	Thu, Dec 18, 2008	21.70	21.79	19.85	20.08
3736	NYSE	RYN	Wed, Dec 17, 2008	21.01	22.20	20.54	21.54
3735	NYSE	RYN	Tue, Dec 16, 2008	19.36	21.59	19.26	21.59
3734	NYSE	RYN	Mon, Dec 15, 2008	20.44	20.44	18.77	19.25
3733	NYSE	RYN	Fri, Dec 12, 2008	18.43	20.33	18.18	20.23
3732	NYSE	RYN	Thu, Dec 11, 2008	20.85	21.03	18.41	18.61
3731	NYSE	RYN	Wed, Dec 10, 2008	19.92	21.24	19.87	21.05
3730	NYSE	RYN	Tue, Dec 9, 2008	20.19	21.08	19.59	19.72
3729	NYSE	RYN	Mon, Dec 8, 2008	20.40	21.21	19.36	20.45
3728	NYSE	RYN	Fri, Dec 5, 2008	18.77	20.05	18.27	19.90
3727	NYSE	RYN	Thu, Dec 4, 2008	19.11	20.44	18.71	18.92
3726	NYSE	RYN	Wed, Dec 3, 2008	19.04	19.89	18.23	19.81
3725	NYSE	RYN	Tue, Dec 2, 2008	18.43	19.79	18.20	19.65
3724	NYSE	RYN	Mon, Dec 1, 2008	21.56	21.97	17.82	17.94
3723	NYSE	RYN	Fri, Nov 28, 2008	22.27	22.75	21.35	22.27
3722	NYSE	RYN	Wed, Nov 26, 2008	21.65	22.62	21.07	22.46
3721	NYSE	RYN	Tue, Nov 25, 2008	23.96	23.96	20.87	21.97
3720	NYSE	RYN	Mon, Nov 24, 2008	20.55	23.18	19.71	23.18
3719	NYSE	RYN	Fri, Nov 21, 2008	19.46	21.13	18.04	20.09
3718	NYSE	RYN	Thu, Nov 20, 2008	19.35	20.87	18.03	18.90
3717	NYSE	RYN	Wed, Nov 19, 2008	21.17	21.61	19.50	19.95
3716	NYSE	RYN	Tue, Nov 18, 2008	20.23	21.51	19.96	21.29
3715	NYSE	RYN	Mon, Nov 17, 2008	20.33	21.17	20.01	20.15
3714	NYSE	RYN	Fri, Nov 14, 2008	22.23	22.43	20.22	20.41
3713	NYSE	RYN	Thu, Nov 13, 2008	20.07	22.54	19.51	22.47
3712	NYSE	RYN	Wed, Nov 12, 2008	19.89	20.23	19.69	19.75
3711	NYSE	RYN	Tue, Nov 11, 2008	19.57	20.93	19.15	20.33
3710	NYSE	RYN	Mon, Nov 10, 2008	21.43	22.21	19.91	20.01
3709	NYSE	RYN	Fri, Nov 7, 2008	19.73	21.33	19.38	21.29
3708	NYSE	RYN	Thu, Nov 6, 2008	20.45	20.45	19.37	19.52
3707	NYSE	RYN	Wed, Nov 5, 2008	21.01	21.57	20.25	20.43
3706	NYSE	RYN	Tue, Nov 4, 2008	21.73	21.76	20.87	21.57
3705	NYSE	RYN	Mon, Nov 3, 2008	21.97	22.23	21.20	21.39
3704	NYSE	RYN	Fri, Oct 31, 2008	20.97	22.20	20.53	22.05
3703	NYSE	RYN	Thu, Oct 30, 2008	21.29	21.34	20.27	21.19
3702	NYSE	RYN	Wed, Oct 29, 2008	21.33	21.73	20.34	20.86
3701	NYSE	RYN	Tue, Oct 28, 2008	18.53	21.33	17.72	21.32
3700	NYSE	RYN	Mon, Oct 27, 2008	17.79	19.28	17.79	18.23
3699	NYSE	RYN	Fri, Oct 24, 2008	18.97	19.60	18.12	18.54
3698	NYSE	RYN	Thu, Oct 23, 2008	21.21	21.52	18.82	20.43
3697	NYSE	RYN	Wed, Oct 22, 2008	22.75	22.75	20.39	21.02
3696	NYSE	RYN	Tue, Oct 21, 2008	22.74	23.12	22.58	22.65
3695	NYSE	RYN	Mon, Oct 20, 2008	22.51	23.29	21.96	23.29
3694	NYSE	RYN	Fri, Oct 17, 2008	22.20	23.56	21.58	22.35
3693	NYSE	RYN	Thu, Oct 16, 2008	20.99	23.31	20.46	22.47
3692	NYSE	RYN	Wed, Oct 15, 2008	23.41	24.95	20.67	20.84
3691	NYSE	RYN	Tue, Oct 14, 2008	27.51	27.55	23.65	25.00
3690	NYSE	RYN	Mon, Oct 13, 2008	27.08	27.08	25.39	26.91
3689	NYSE	RYN	Fri, Oct 10, 2008	21.34	25.80	20.50	25.80
3688	NYSE	RYN	Thu, Oct 9, 2008	26.43	26.77	23.41	23.41
3687	NYSE	RYN	Wed, Oct 8, 2008	25.97	26.67	24.67	25.61
3686	NYSE	RYN	Tue, Oct 7, 2008	27.31	27.97	25.83	25.98
3685	NYSE	RYN	Mon, Oct 6, 2008	27.33	27.50	25.47	27.03
3684	NYSE	RYN	Fri, Oct 3, 2008	29.67	30.15	28.02	28.04
3683	NYSE	RYN	Thu, Oct 2, 2008	30.37	30.60	28.94	29.14
3682	NYSE	RYN	Wed, Oct 1, 2008	31.23	31.39	30.30	30.63
3681	NYSE	RYN	Tue, Sep 30, 2008	29.76	31.97	29.67	31.57
3680	NYSE	RYN	Mon, Sep 29, 2008	31.73	31.73	29.41	29.87
3679	NYSE	RYN	Fri, Sep 26, 2008	31.11	32.01	30.54	32.01
3678	NYSE	RYN	Thu, Sep 25, 2008	30.71	31.55	30.49	31.46
3677	NYSE	RYN	Wed, Sep 24, 2008	30.33	30.89	29.76	30.60
3676	NYSE	RYN	Tue, Sep 23, 2008	29.60	30.88	29.35	30.43
3675	NYSE	RYN	Mon, Sep 22, 2008	31.97	32.33	29.44	29.47
3674	NYSE	RYN	Fri, Sep 19, 2008	29.95	33.03	27.81	32.93
3673	NYSE	RYN	Thu, Sep 18, 2008	30.17	31.49	29.33	31.40
3672	NYSE	RYN	Wed, Sep 17, 2008	30.59	31.20	29.47	29.71
3671	NYSE	RYN	Tue, Sep 16, 2008	28.92	31.29	28.92	31.19
3670	NYSE	RYN	Mon, Sep 15, 2008	29.82	30.72	28.87	29.67
3669	NYSE	RYN	Fri, Sep 12, 2008	29.73	30.71	29.63	30.71
3668	NYSE	RYN	Thu, Sep 11, 2008	29.03	30.07	28.92	29.99
3667	NYSE	RYN	Wed, Sep 10, 2008	29.86	29.88	29.10	29.71
3666	NYSE	RYN	Tue, Sep 9, 2008	30.61	30.80	29.28	29.59
3665	NYSE	RYN	Mon, Sep 8, 2008	30.37	30.84	29.97	30.80
3664	NYSE	RYN	Fri, Sep 5, 2008	29.29	29.75	28.83	29.71
3663	NYSE	RYN	Thu, Sep 4, 2008	30.59	30.77	29.54	29.57
3662	NYSE	RYN	Wed, Sep 3, 2008	30.51	30.74	30.10	30.74
3661	NYSE	RYN	Tue, Sep 2, 2008	30.17	30.81	29.93	30.47
3660	NYSE	RYN	Fri, Aug 29, 2008	30.33	30.44	29.80	29.99
3659	NYSE	RYN	Thu, Aug 28, 2008	29.53	30.51	29.53	30.51
3658	NYSE	RYN	Wed, Aug 27, 2008	28.50	29.34	28.50	29.26
3657	NYSE	RYN	Tue, Aug 26, 2008	28.49	28.86	28.35	28.86
3656	NYSE	RYN	Mon, Aug 25, 2008	29.09	29.09	28.28	28.35
3655	NYSE	RYN	Fri, Aug 22, 2008	29.33	29.41	28.71	29.29
3654	NYSE	RYN	Thu, Aug 21, 2008	28.05	29.14	28.03	28.73
3653	NYSE	RYN	Wed, Aug 20, 2008	28.93	29.24	28.27	28.77
3652	NYSE	RYN	Tue, Aug 19, 2008	29.51	29.70	28.45	28.79
3651	NYSE	RYN	Mon, Aug 18, 2008	30.33	30.67	29.58	29.73
3650	NYSE	RYN	Fri, Aug 15, 2008	31.07	31.15	29.89	30.31
3649	NYSE	RYN	Thu, Aug 14, 2008	29.78	30.90	29.78	30.50
3648	NYSE	RYN	Wed, Aug 13, 2008	29.98	31.29	29.93	30.32
3647	NYSE	RYN	Tue, Aug 12, 2008	31.24	31.33	30.29	30.55
3646	NYSE	RYN	Mon, Aug 11, 2008	31.13	31.78	30.97	31.33
3645	NYSE	RYN	Fri, Aug 8, 2008	30.20	31.51	30.09	31.37
3644	NYSE	RYN	Thu, Aug 7, 2008	31.01	31.11	29.92	30.07
3643	NYSE	RYN	Wed, Aug 6, 2008	31.57	31.58	31.05	31.27
3642	NYSE	RYN	Tue, Aug 5, 2008	31.01	31.66	30.75	31.60
3641	NYSE	RYN	Mon, Aug 4, 2008	31.00	31.00	30.30	30.63
3640	NYSE	RYN	Fri, Aug 1, 2008	31.13	31.39	30.67	31.00
3639	NYSE	RYN	Thu, Jul 31, 2008	31.59	31.64	30.79	31.15
3638	NYSE	RYN	Wed, Jul 30, 2008	31.47	31.93	30.65	31.52
3637	NYSE	RYN	Tue, Jul 29, 2008	30.37	31.99	30.23	31.60
3636	NYSE	RYN	Mon, Jul 28, 2008	30.40	31.13	30.06	30.06
3635	NYSE	RYN	Fri, Jul 25, 2008	30.69	31.49	29.97	30.58
3634	NYSE	RYN	Thu, Jul 24, 2008	31.42	31.44	30.26	30.31
3633	NYSE	RYN	Wed, Jul 23, 2008	31.47	32.00	30.67	31.57
3632	NYSE	RYN	Tue, Jul 22, 2008	31.01	31.50	30.50	31.50
3631	NYSE	RYN	Mon, Jul 21, 2008	31.14	31.14	30.50	30.83
3630	NYSE	RYN	Fri, Jul 18, 2008	30.41	31.01	30.35	31.00
3629	NYSE	RYN	Thu, Jul 17, 2008	29.84	30.67	29.07	30.53
3628	NYSE	RYN	Wed, Jul 16, 2008	27.43	29.88	27.23	29.61
3627	NYSE	RYN	Tue, Jul 15, 2008	27.50	28.47	27.17	27.54
3626	NYSE	RYN	Mon, Jul 14, 2008	28.57	28.86	27.65	27.86
3625	NYSE	RYN	Fri, Jul 11, 2008	27.26	28.88	27.26	28.34
3624	NYSE	RYN	Thu, Jul 10, 2008	27.36	28.27	27.07	27.88
3623	NYSE	RYN	Wed, Jul 9, 2008	29.58	29.58	27.19	27.36
3622	NYSE	RYN	Tue, Jul 8, 2008	27.54	29.42	27.27	29.42
3621	NYSE	RYN	Mon, Jul 7, 2008	28.09	28.49	27.39	27.67
3620	NYSE	RYN	Thu, Jul 3, 2008	28.15	28.68	27.85	28.01
3619	NYSE	RYN	Wed, Jul 2, 2008	28.87	29.09	28.04	28.04
3618	NYSE	RYN	Tue, Jul 1, 2008	27.99	28.93	27.76	28.82
3617	NYSE	RYN	Mon, Jun 30, 2008	28.19	28.84	28.00	28.31
3616	NYSE	RYN	Fri, Jun 27, 2008	28.59	28.71	28.19	28.26
3615	NYSE	RYN	Thu, Jun 26, 2008	29.07	29.25	28.65	28.65
3614	NYSE	RYN	Wed, Jun 25, 2008	29.48	29.99	29.24	29.61
3613	NYSE	RYN	Tue, Jun 24, 2008	29.34	30.01	29.22	29.48
3612	NYSE	RYN	Mon, Jun 23, 2008	29.91	30.29	29.39	29.39
3611	NYSE	RYN	Fri, Jun 20, 2008	30.21	30.30	29.71	29.83
3610	NYSE	RYN	Thu, Jun 19, 2008	29.81	30.57	29.81	30.51
3609	NYSE	RYN	Wed, Jun 18, 2008	30.01	30.40	29.73	29.90
3608	NYSE	RYN	Tue, Jun 17, 2008	31.09	31.17	30.03	30.05
3607	NYSE	RYN	Mon, Jun 16, 2008	30.77	31.01	30.37	31.01
3606	NYSE	RYN	Fri, Jun 13, 2008	30.45	30.79	30.09	30.79
3605	NYSE	RYN	Thu, Jun 12, 2008	30.00	30.95	30.00	30.35
3604	NYSE	RYN	Wed, Jun 11, 2008	30.64	30.72	30.25	30.33
3603	NYSE	RYN	Tue, Jun 10, 2008	30.17	30.64	29.67	30.61
3602	NYSE	RYN	Mon, Jun 9, 2008	31.06	31.12	30.29	30.39
3601	NYSE	RYN	Fri, Jun 6, 2008	31.66	31.66	30.79	30.88
3600	NYSE	RYN	Thu, Jun 5, 2008	31.27	31.81	31.03	31.81
3599	NYSE	RYN	Wed, Jun 4, 2008	31.00	31.65	30.91	31.46
3598	NYSE	RYN	Tue, Jun 3, 2008	31.21	31.21	30.60	31.06
3597	NYSE	RYN	Mon, Jun 2, 2008	31.67	31.83	30.87	31.01
3596	NYSE	RYN	Fri, May 30, 2008	30.75	32.00	30.73	31.64
3595	NYSE	RYN	Thu, May 29, 2008	29.63	30.51	29.59	30.44
3594	NYSE	RYN	Wed, May 28, 2008	29.58	29.85	29.11	29.75
3593	NYSE	RYN	Tue, May 27, 2008	29.24	29.77	29.11	29.49
3592	NYSE	RYN	Fri, May 23, 2008	29.31	29.37	29.00	29.10
3591	NYSE	RYN	Thu, May 22, 2008	28.95	29.50	28.95	29.35
3590	NYSE	RYN	Wed, May 21, 2008	29.42	29.73	29.07	29.09
3589	NYSE	RYN	Tue, May 20, 2008	29.68	29.79	29.35	29.51
3588	NYSE	RYN	Mon, May 19, 2008	29.73	30.07	29.59	29.73
3587	NYSE	RYN	Fri, May 16, 2008	29.49	29.90	29.39	29.73
3586	NYSE	RYN	Thu, May 15, 2008	29.70	29.70	29.15	29.69
3585	NYSE	RYN	Wed, May 14, 2008	29.63	29.91	29.57	29.69
3584	NYSE	RYN	Tue, May 13, 2008	29.60	29.60	29.03	29.41
3583	NYSE	RYN	Mon, May 12, 2008	28.79	29.57	28.79	29.57
3582	NYSE	RYN	Fri, May 9, 2008	28.60	29.10	28.53	28.79
3581	NYSE	RYN	Thu, May 8, 2008	28.86	29.06	28.67	28.84
3580	NYSE	RYN	Wed, May 7, 2008	29.41	29.47	28.64	28.64
3579	NYSE	RYN	Tue, May 6, 2008	28.97	29.31	28.72	29.31
3578	NYSE	RYN	Mon, May 5, 2008	28.73	29.11	28.55	29.03
3577	NYSE	RYN	Fri, May 2, 2008	29.29	29.29	28.59	28.67
3576	NYSE	RYN	Thu, May 1, 2008	28.03	29.03	28.00	29.03
3575	NYSE	RYN	Wed, Apr 30, 2008	28.46	28.65	28.01	28.02
3574	NYSE	RYN	Tue, Apr 29, 2008	28.89	28.89	28.12	28.33
3573	NYSE	RYN	Mon, Apr 28, 2008	28.69	29.01	28.32	28.79
3572	NYSE	RYN	Fri, Apr 25, 2008	28.86	28.86	27.92	28.38
3571	NYSE	RYN	Thu, Apr 24, 2008	28.84	28.86	28.13	28.84
3570	NYSE	RYN	Wed, Apr 23, 2008	29.49	29.54	28.54	28.87
3569	NYSE	RYN	Tue, Apr 22, 2008	29.47	29.74	28.93	29.47
3568	NYSE	RYN	Mon, Apr 21, 2008	30.63	30.63	29.80	30.13
3567	NYSE	RYN	Fri, Apr 18, 2008	31.05	31.19	30.30	30.59
3566	NYSE	RYN	Thu, Apr 17, 2008	30.69	31.00	30.40	30.65
3565	NYSE	RYN	Wed, Apr 16, 2008	29.55	30.87	29.55	30.87
3564	NYSE	RYN	Tue, Apr 15, 2008	28.83	29.39	28.73	29.39
3563	NYSE	RYN	Mon, Apr 14, 2008	29.15	29.19	28.55	28.61
3562	NYSE	RYN	Fri, Apr 11, 2008	29.37	29.59	29.15	29.21
3561	NYSE	RYN	Thu, Apr 10, 2008	29.37	30.15	28.98	29.85
3560	NYSE	RYN	Wed, Apr 9, 2008	30.03	30.14	29.29	29.31
3559	NYSE	RYN	Tue, Apr 8, 2008	29.55	30.09	29.36	29.91
3558	NYSE	RYN	Mon, Apr 7, 2008	30.06	30.13	29.41	29.71
3557	NYSE	RYN	Fri, Apr 4, 2008	30.43	30.45	29.81	29.94
3556	NYSE	RYN	Thu, Apr 3, 2008	29.81	30.44	29.43	30.44
3555	NYSE	RYN	Wed, Apr 2, 2008	29.73	29.91	29.23	29.74
3554	NYSE	RYN	Tue, Apr 1, 2008	28.97	29.84	28.97	29.82
3553	NYSE	RYN	Mon, Mar 31, 2008	28.27	29.37	28.09	28.96
3552	NYSE	RYN	Fri, Mar 28, 2008	28.80	29.01	28.13	28.18
3551	NYSE	RYN	Thu, Mar 27, 2008	29.38	29.59	28.71	28.71
3550	NYSE	RYN	Wed, Mar 26, 2008	29.95	30.02	29.10	29.19
3549	NYSE	RYN	Tue, Mar 25, 2008	29.34	30.13	29.23	30.02
3548	NYSE	RYN	Mon, Mar 24, 2008	29.36	29.94	29.28	29.59
3547	NYSE	RYN	Thu, Mar 20, 2008	28.02	29.36	28.02	29.36
3546	NYSE	RYN	Wed, Mar 19, 2008	28.67	29.19	28.02	28.02
3545	NYSE	RYN	Tue, Mar 18, 2008	27.27	28.38	26.89	28.38
3544	NYSE	RYN	Mon, Mar 17, 2008	26.29	27.07	25.91	26.79
3543	NYSE	RYN	Fri, Mar 14, 2008	27.51	27.94	26.43	26.82
3542	NYSE	RYN	Thu, Mar 13, 2008	26.73	27.41	26.33	27.23
3541	NYSE	RYN	Wed, Mar 12, 2008	27.69	28.15	27.05	27.12
3540	NYSE	RYN	Tue, Mar 11, 2008	27.06	27.81	26.77	27.81
3539	NYSE	RYN	Mon, Mar 10, 2008	27.10	27.10	26.39	26.49
3538	NYSE	RYN	Fri, Mar 7, 2008	27.42	27.59	26.63	27.11
3537	NYSE	RYN	Thu, Mar 6, 2008	28.49	28.49	27.58	27.61
3536	NYSE	RYN	Wed, Mar 5, 2008	28.79	29.06	28.40	28.70
3535	NYSE	RYN	Tue, Mar 4, 2008	28.59	28.89	28.21	28.51
3534	NYSE	RYN	Mon, Mar 3, 2008	28.05	29.00	28.03	28.93
3533	NYSE	RYN	Fri, Feb 29, 2008	28.78	28.93	28.29	28.37
3532	NYSE	RYN	Thu, Feb 28, 2008	29.23	29.31	28.73	29.03
3531	NYSE	RYN	Wed, Feb 27, 2008	29.49	30.00	29.19	29.33
3530	NYSE	RYN	Tue, Feb 26, 2008	29.39	29.98	29.32	29.67
3529	NYSE	RYN	Mon, Feb 25, 2008	28.25	29.55	28.05	29.55
3528	NYSE	RYN	Fri, Feb 22, 2008	28.17	28.18	27.77	28.15
3527	NYSE	RYN	Thu, Feb 21, 2008	28.83	29.12	28.01	28.03
3526	NYSE	RYN	Wed, Feb 20, 2008	27.25	28.47	27.15	28.47
3525	NYSE	RYN	Tue, Feb 19, 2008	28.39	28.39	27.21	27.42
3524	NYSE	RYN	Fri, Feb 15, 2008	27.57	28.03	27.41	27.81
3523	NYSE	RYN	Thu, Feb 14, 2008	28.37	28.50	27.68	27.74
3522	NYSE	RYN	Wed, Feb 13, 2008	28.80	29.20	28.03	28.38
3521	NYSE	RYN	Tue, Feb 12, 2008	28.00	28.83	27.96	28.61
3520	NYSE	RYN	Mon, Feb 11, 2008	27.73	28.12	27.12	27.80
3519	NYSE	RYN	Fri, Feb 8, 2008	28.30	28.58	27.47	27.76
3518	NYSE	RYN	Thu, Feb 7, 2008	27.70	28.43	27.59	28.41
3517	NYSE	RYN	Wed, Feb 6, 2008	28.01	28.70	27.75	27.79
3516	NYSE	RYN	Tue, Feb 5, 2008	28.40	28.95	27.91	27.91
3515	NYSE	RYN	Mon, Feb 4, 2008	29.24	29.36	28.47	28.68
3514	NYSE	RYN	Fri, Feb 1, 2008	28.32	29.32	27.95	29.25
3513	NYSE	RYN	Thu, Jan 31, 2008	27.43	28.52	27.17	28.21
3512	NYSE	RYN	Wed, Jan 30, 2008	28.23	29.07	27.81	27.86
3511	NYSE	RYN	Tue, Jan 29, 2008	28.81	28.95	28.33	28.45
3510	NYSE	RYN	Mon, Jan 28, 2008	27.65	28.75	26.97	28.71
3509	NYSE	RYN	Fri, Jan 25, 2008	28.18	28.71	27.46	27.70
3508	NYSE	RYN	Thu, Jan 24, 2008	28.41	28.52	27.28	28.03
3507	NYSE	RYN	Wed, Jan 23, 2008	25.79	28.53	25.61	28.53
3506	NYSE	RYN	Tue, Jan 22, 2008	25.37	26.59	23.57	26.26
3505	NYSE	RYN	Fri, Jan 18, 2008	26.27	27.05	25.83	26.19
3504	NYSE	RYN	Thu, Jan 17, 2008	27.05	27.25	26.04	26.18
3503	NYSE	RYN	Wed, Jan 16, 2008	27.00	27.49	26.76	26.99
3502	NYSE	RYN	Tue, Jan 15, 2008	27.43	27.69	27.09	27.16
3501	NYSE	RYN	Mon, Jan 14, 2008	28.21	28.37	27.13	27.79
3500	NYSE	RYN	Fri, Jan 11, 2008	28.38	29.05	27.84	27.97
3499	NYSE	RYN	Thu, Jan 10, 2008	28.06	29.19	27.58	28.67
3498	NYSE	RYN	Wed, Jan 9, 2008	28.13	28.35	26.72	28.21
3497	NYSE	RYN	Tue, Jan 8, 2008	29.55	30.20	28.24	28.25
3496	NYSE	RYN	Mon, Jan 7, 2008	29.43	30.11	29.13	29.50
3495	NYSE	RYN	Fri, Jan 4, 2008	30.07	30.23	29.35	29.35
3494	NYSE	RYN	Thu, Jan 3, 2008	31.05	31.17	30.27	30.29
3493	NYSE	RYN	Wed, Jan 2, 2008	31.31	31.58	30.81	31.06
3492	NYSE	RYN	Mon, Dec 31, 2007	31.50	31.74	31.15	31.49
3491	NYSE	RYN	Fri, Dec 28, 2007	31.64	31.84	31.22	31.48
3490	NYSE	RYN	Thu, Dec 27, 2007	32.33	32.37	31.46	31.61
3489	NYSE	RYN	Wed, Dec 26, 2007	32.71	32.77	31.75	32.17
3488	NYSE	RYN	Mon, Dec 24, 2007	31.93	32.72	31.93	32.69
3487	NYSE	RYN	Fri, Dec 21, 2007	31.91	31.93	31.59	31.93
3486	NYSE	RYN	Thu, Dec 20, 2007	31.00	31.51	30.55	31.51
3485	NYSE	RYN	Wed, Dec 19, 2007	30.25	30.84	30.19	30.71
3484	NYSE	RYN	Tue, Dec 18, 2007	29.53	30.47	29.36	30.37
3483	NYSE	RYN	Mon, Dec 17, 2007	29.93	29.96	29.32	29.32
3482	NYSE	RYN	Fri, Dec 14, 2007	30.61	30.79	30.07	30.09
3481	NYSE	RYN	Thu, Dec 13, 2007	30.38	30.88	29.94	30.71
3480	NYSE	RYN	Wed, Dec 12, 2007	30.99	31.64	30.17	30.47
3479	NYSE	RYN	Tue, Dec 11, 2007	32.19	32.25	30.24	30.24
3478	NYSE	RYN	Mon, Dec 10, 2007	31.40	32.18	31.27	32.18
3477	NYSE	RYN	Fri, Dec 7, 2007	31.50	31.72	31.00	31.37
3476	NYSE	RYN	Thu, Dec 6, 2007	30.43	31.37	30.03	31.37
3475	NYSE	RYN	Wed, Dec 5, 2007	30.59	31.13	30.03	30.51
3474	NYSE	RYN	Tue, Dec 4, 2007	30.78	30.78	30.06	30.15
3473	NYSE	RYN	Mon, Dec 3, 2007	30.92	31.09	30.52	30.67
3472	NYSE	RYN	Fri, Nov 30, 2007	30.81	31.16	30.47	30.92
3471	NYSE	RYN	Thu, Nov 29, 2007	30.33	30.57	29.72	30.44
3470	NYSE	RYN	Wed, Nov 28, 2007	29.69	30.40	29.49	30.40
3469	NYSE	RYN	Tue, Nov 27, 2007	28.76	29.40	28.69	29.40
3468	NYSE	RYN	Mon, Nov 26, 2007	29.64	30.07	28.57	28.57
3467	NYSE	RYN	Fri, Nov 23, 2007	29.19	29.77	29.17	29.67
3466	NYSE	RYN	Wed, Nov 21, 2007	29.45	29.51	28.72	29.07
3465	NYSE	RYN	Tue, Nov 20, 2007	30.14	30.79	29.19	29.59
3464	NYSE	RYN	Mon, Nov 19, 2007	30.77	30.81	30.09	30.09
3463	NYSE	RYN	Fri, Nov 16, 2007	30.97	30.97	30.03	30.51
3462	NYSE	RYN	Thu, Nov 15, 2007	31.00	31.00	30.14	30.63
3461	NYSE	RYN	Wed, Nov 14, 2007	31.85	32.19	31.45	31.49
3460	NYSE	RYN	Tue, Nov 13, 2007	30.79	31.81	30.14	31.81
3459	NYSE	RYN	Mon, Nov 12, 2007	30.99	31.39	30.65	30.65
3458	NYSE	RYN	Fri, Nov 9, 2007	30.58	31.04	30.00	30.68
3457	NYSE	RYN	Thu, Nov 8, 2007	30.42	30.80	29.97	30.45
3456	NYSE	RYN	Wed, Nov 7, 2007	30.85	31.06	30.16	30.16
3455	NYSE	RYN	Tue, Nov 6, 2007	30.53	31.37	30.29	31.33
3454	NYSE	RYN	Mon, Nov 5, 2007	30.66	30.93	30.25	30.56
3453	NYSE	RYN	Fri, Nov 2, 2007	31.63	31.76	30.38	30.69
3452	NYSE	RYN	Thu, Nov 1, 2007	31.97	31.97	31.44	31.45
3451	NYSE	RYN	Wed, Oct 31, 2007	31.61	32.22	31.46	32.19
3450	NYSE	RYN	Tue, Oct 30, 2007	31.21	32.07	31.05	31.72
3449	NYSE	RYN	Mon, Oct 29, 2007	30.91	31.49	30.90	31.21
3448	NYSE	RYN	Fri, Oct 26, 2007	30.45	30.91	30.06	30.91
3447	NYSE	RYN	Thu, Oct 25, 2007	30.65	30.67	29.81	30.18
3446	NYSE	RYN	Wed, Oct 24, 2007	30.13	30.51	29.39	30.45
3445	NYSE	RYN	Tue, Oct 23, 2007	29.93	30.45	29.51	30.33
3444	NYSE	RYN	Mon, Oct 22, 2007	28.75	29.71	28.64	29.62
3443	NYSE	RYN	Fri, Oct 19, 2007	29.93	30.11	29.14	29.14
3442	NYSE	RYN	Thu, Oct 18, 2007	29.27	29.97	29.13	29.93
3441	NYSE	RYN	Wed, Oct 17, 2007	28.39	28.93	28.39	28.85
3440	NYSE	RYN	Tue, Oct 16, 2007	29.58	29.58	28.31	28.39
3439	NYSE	RYN	Mon, Oct 15, 2007	30.05	30.33	29.33	29.59
3438	NYSE	RYN	Fri, Oct 12, 2007	30.58	31.53	29.99	30.05
3437	NYSE	RYN	Thu, Oct 11, 2007	30.29	30.75	30.18	30.45
3436	NYSE	RYN	Wed, Oct 10, 2007	30.75	30.75	29.87	29.95
3435	NYSE	RYN	Tue, Oct 9, 2007	30.73	31.33	30.67	31.33
3434	NYSE	RYN	Mon, Oct 8, 2007	31.20	31.23	30.80	30.92
3433	NYSE	RYN	Fri, Oct 5, 2007	31.23	31.38	30.79	31.38
3432	NYSE	RYN	Thu, Oct 4, 2007	31.20	31.29	30.73	30.83
3431	NYSE	RYN	Wed, Oct 3, 2007	30.91	31.14	30.79	31.09
3430	NYSE	RYN	Tue, Oct 2, 2007	30.87	31.23	30.68	31.21
3429	NYSE	RYN	Mon, Oct 1, 2007	30.75	31.23	30.22	31.23
3428	NYSE	RYN	Fri, Sep 28, 2007	32.17	32.18	31.67	32.03
3427	NYSE	RYN	Thu, Sep 27, 2007	31.77	32.09	31.67	32.09
3426	NYSE	RYN	Wed, Sep 26, 2007	31.33	31.63	31.11	31.63
3425	NYSE	RYN	Tue, Sep 25, 2007	31.06	31.23	30.56	31.12
3424	NYSE	RYN	Mon, Sep 24, 2007	30.53	31.23	30.53	31.18
3423	NYSE	RYN	Fri, Sep 21, 2007	31.03	31.29	30.79	30.90
3422	NYSE	RYN	Thu, Sep 20, 2007	31.20	31.33	30.49	30.76
3421	NYSE	RYN	Wed, Sep 19, 2007	31.67	32.20	31.07	31.34
3420	NYSE	RYN	Tue, Sep 18, 2007	29.56	31.69	29.56	31.66
3419	NYSE	RYN	Mon, Sep 17, 2007	28.55	29.33	27.90	29.25
3418	NYSE	RYN	Fri, Sep 14, 2007	28.07	28.56	27.92	28.54
3417	NYSE	RYN	Thu, Sep 13, 2007	27.63	28.27	27.39	28.20
3416	NYSE	RYN	Wed, Sep 12, 2007	27.42	27.83	27.31	27.57
3415	NYSE	RYN	Tue, Sep 11, 2007	27.29	27.48	26.95	27.45
3414	NYSE	RYN	Mon, Sep 10, 2007	27.87	27.87	27.05	27.19
3413	NYSE	RYN	Fri, Sep 7, 2007	28.06	28.29	27.53	27.61
3412	NYSE	RYN	Thu, Sep 6, 2007	28.50	28.67	28.25	28.47
3411	NYSE	RYN	Wed, Sep 5, 2007	28.45	28.50	27.99	28.20
3410	NYSE	RYN	Tue, Sep 4, 2007	28.49	29.06	28.37	28.85
3409	NYSE	RYN	Fri, Aug 31, 2007	28.71	28.71	28.20	28.49
3408	NYSE	RYN	Thu, Aug 30, 2007	27.96	28.42	27.93	28.26
3407	NYSE	RYN	Wed, Aug 29, 2007	27.59	28.07	27.58	28.05
3406	NYSE	RYN	Tue, Aug 28, 2007	28.27	28.37	27.52	27.52
3405	NYSE	RYN	Mon, Aug 27, 2007	28.68	28.85	28.20	28.41
3404	NYSE	RYN	Fri, Aug 24, 2007	28.90	29.03	28.51	28.88
3403	NYSE	RYN	Thu, Aug 23, 2007	29.15	29.75	28.73	28.89
3402	NYSE	RYN	Wed, Aug 22, 2007	28.72	29.28	28.55	28.95
3401	NYSE	RYN	Tue, Aug 21, 2007	27.80	28.53	27.80	28.35
3400	NYSE	RYN	Mon, Aug 20, 2007	28.33	28.45	27.69	28.18
3399	NYSE	RYN	Fri, Aug 17, 2007	28.67	29.37	27.60	28.11
3398	NYSE	RYN	Thu, Aug 16, 2007	25.67	27.13	25.45	27.13
3397	NYSE	RYN	Wed, Aug 15, 2007	26.17	26.90	25.75	25.79
3396	NYSE	RYN	Tue, Aug 14, 2007	27.04	27.17	26.28	26.28
3395	NYSE	RYN	Mon, Aug 13, 2007	27.98	28.23	27.15	27.17
3394	NYSE	RYN	Fri, Aug 10, 2007	26.85	28.00	26.33	27.77
3393	NYSE	RYN	Thu, Aug 9, 2007	26.03	28.35	25.52	27.01
3392	NYSE	RYN	Wed, Aug 8, 2007	28.07	28.27	27.55	28.10
3391	NYSE	RYN	Tue, Aug 7, 2007	27.31	27.40	26.47	27.27
3390	NYSE	RYN	Mon, Aug 6, 2007	26.67	27.52	25.70	27.39
3389	NYSE	RYN	Fri, Aug 3, 2007	28.77	28.78	27.19	27.19
3388	NYSE	RYN	Thu, Aug 2, 2007	28.43	29.09	28.37	28.71
3387	NYSE	RYN	Wed, Aug 1, 2007	28.19	28.52	27.50	28.47
3386	NYSE	RYN	Tue, Jul 31, 2007	28.78	29.11	28.18	28.23
3385	NYSE	RYN	Mon, Jul 30, 2007	28.83	28.83	28.07	28.41
3384	NYSE	RYN	Fri, Jul 27, 2007	30.03	30.22	28.71	28.78
3383	NYSE	RYN	Thu, Jul 26, 2007	30.00	30.40	29.75	30.22
3382	NYSE	RYN	Wed, Jul 25, 2007	30.47	31.69	30.07	30.44
3381	NYSE	RYN	Tue, Jul 24, 2007	31.84	31.84	29.36	30.15
3380	NYSE	RYN	Mon, Jul 23, 2007	32.23	32.45	31.97	32.23
3379	NYSE	RYN	Fri, Jul 20, 2007	32.73	32.78	32.23	32.33
3378	NYSE	RYN	Thu, Jul 19, 2007	32.63	32.96	32.42	32.71
3377	NYSE	RYN	Wed, Jul 18, 2007	31.79	32.61	31.17	32.43
3376	NYSE	RYN	Tue, Jul 17, 2007	32.57	33.02	32.47	32.78
3375	NYSE	RYN	Mon, Jul 16, 2007	32.65	33.03	32.56	32.73
3374	NYSE	RYN	Fri, Jul 13, 2007	32.44	32.67	32.19	32.61
3373	NYSE	RYN	Thu, Jul 12, 2007	32.10	32.35	31.93	32.35
3372	NYSE	RYN	Wed, Jul 11, 2007	31.50	31.97	31.45	31.97
3371	NYSE	RYN	Tue, Jul 10, 2007	31.77	31.95	31.53	31.65
3370	NYSE	RYN	Mon, Jul 9, 2007	32.14	32.33	31.97	32.19
3369	NYSE	RYN	Fri, Jul 6, 2007	32.57	32.57	31.95	32.24
3368	NYSE	RYN	Thu, Jul 5, 2007	31.33	32.81	31.30	32.65
3367	NYSE	RYN	Tue, Jul 3, 2007	30.79	31.21	30.75	31.00
3366	NYSE	RYN	Mon, Jul 2, 2007	30.09	30.87	30.08	30.84
3365	NYSE	RYN	Fri, Jun 29, 2007	30.31	30.51	29.92	30.09
3364	NYSE	RYN	Thu, Jun 28, 2007	30.16	30.49	30.08	30.19
3363	NYSE	RYN	Wed, Jun 27, 2007	29.67	30.19	29.53	30.09
3362	NYSE	RYN	Tue, Jun 26, 2007	29.83	30.01	29.61	29.73
3361	NYSE	RYN	Mon, Jun 25, 2007	30.10	30.33	29.79	29.83
3360	NYSE	RYN	Fri, Jun 22, 2007	30.27	30.51	30.09	30.09
3359	NYSE	RYN	Thu, Jun 21, 2007	30.00	30.39	29.76	30.29
3358	NYSE	RYN	Wed, Jun 20, 2007	30.19	30.37	29.90	30.00
3357	NYSE	RYN	Tue, Jun 19, 2007	29.80	30.07	29.63	30.04
3356	NYSE	RYN	Mon, Jun 18, 2007	29.96	30.15	29.86	29.91
3355	NYSE	RYN	Fri, Jun 15, 2007	29.53	29.94	29.45	29.89
3354	NYSE	RYN	Thu, Jun 14, 2007	29.61	29.75	29.35	29.43
3353	NYSE	RYN	Wed, Jun 13, 2007	29.43	29.63	29.35	29.51
3352	NYSE	RYN	Tue, Jun 12, 2007	29.33	29.64	29.19	29.26
3351	NYSE	RYN	Mon, Jun 11, 2007	29.36	29.61	29.21	29.41
3350	NYSE	RYN	Fri, Jun 8, 2007	29.25	29.60	29.08	29.53
3349	NYSE	RYN	Thu, Jun 7, 2007	29.45	29.60	28.86	29.09
3348	NYSE	RYN	Wed, Jun 6, 2007	29.73	29.73	29.26	29.39
3347	NYSE	RYN	Tue, Jun 5, 2007	30.13	30.37	29.82	29.83
3346	NYSE	RYN	Mon, Jun 4, 2007	29.97	30.38	29.97	30.36
3345	NYSE	RYN	Fri, Jun 1, 2007	29.99	30.26	29.88	30.24
3344	NYSE	RYN	Thu, May 31, 2007	30.22	30.25	29.81	29.97
3343	NYSE	RYN	Wed, May 30, 2007	29.49	30.15	29.46	30.07
3342	NYSE	RYN	Tue, May 29, 2007	29.30	29.82	29.30	29.75
3341	NYSE	RYN	Fri, May 25, 2007	29.35	29.66	29.12	29.15
3340	NYSE	RYN	Thu, May 24, 2007	29.60	29.65	28.99	29.18
3339	NYSE	RYN	Wed, May 23, 2007	29.62	29.95	29.48	29.51
3338	NYSE	RYN	Tue, May 22, 2007	29.23	30.10	29.21	29.86
3337	NYSE	RYN	Mon, May 21, 2007	29.27	30.32	29.27	29.81
3336	NYSE	RYN	Fri, May 18, 2007	29.27	29.50	29.10	29.28
3335	NYSE	RYN	Thu, May 17, 2007	29.20	29.38	29.10	29.23
3334	NYSE	RYN	Wed, May 16, 2007	29.37	29.41	29.07	29.30
3333	NYSE	RYN	Tue, May 15, 2007	29.29	29.47	29.19	29.33
3332	NYSE	RYN	Mon, May 14, 2007	29.07	29.30	28.95	29.22
3331	NYSE	RYN	Fri, May 11, 2007	28.80	29.20	28.80	29.11
3330	NYSE	RYN	Thu, May 10, 2007	29.05	29.08	28.65	28.75
3329	NYSE	RYN	Wed, May 9, 2007	28.41	28.75	28.38	28.71
3328	NYSE	RYN	Tue, May 8, 2007	28.47	28.63	28.33	28.49
3327	NYSE	RYN	Mon, May 7, 2007	28.61	28.73	28.43	28.56
3326	NYSE	RYN	Fri, May 4, 2007	29.03	29.03	28.46	28.65
3325	NYSE	RYN	Thu, May 3, 2007	28.89	29.04	28.73	28.92
3324	NYSE	RYN	Wed, May 2, 2007	28.63	28.89	28.55	28.89
3323	NYSE	RYN	Tue, May 1, 2007	28.89	28.89	28.47	28.62
3322	NYSE	RYN	Mon, Apr 30, 2007	29.39	29.49	28.91	28.91
3321	NYSE	RYN	Fri, Apr 27, 2007	29.67	29.73	29.47	29.55
3320	NYSE	RYN	Thu, Apr 26, 2007	29.53	29.79	29.35	29.63
3319	NYSE	RYN	Wed, Apr 25, 2007	29.50	29.56	29.23	29.55
3318	NYSE	RYN	Tue, Apr 24, 2007	29.33	29.53	29.17	29.33
3317	NYSE	RYN	Mon, Apr 23, 2007	29.50	29.59	29.25	29.33
3316	NYSE	RYN	Fri, Apr 20, 2007	29.16	29.41	29.16	29.36
3315	NYSE	RYN	Thu, Apr 19, 2007	28.91	29.29	28.77	29.16
3314	NYSE	RYN	Wed, Apr 18, 2007	29.13	29.32	28.98	29.15
3313	NYSE	RYN	Tue, Apr 17, 2007	28.91	29.21	28.77	29.16
3312	NYSE	RYN	Mon, Apr 16, 2007	28.68	28.91	28.67	28.91
3311	NYSE	RYN	Fri, Apr 13, 2007	28.37	28.59	28.23	28.51
3310	NYSE	RYN	Thu, Apr 12, 2007	28.61	28.64	28.31	28.43
3309	NYSE	RYN	Wed, Apr 11, 2007	28.85	28.97	28.51	28.66
3308	NYSE	RYN	Tue, Apr 10, 2007	28.80	28.99	28.78	28.85
3307	NYSE	RYN	Mon, Apr 9, 2007	28.93	29.00	28.73	28.78
3306	NYSE	RYN	Thu, Apr 5, 2007	29.14	29.21	28.93	28.94
3305	NYSE	RYN	Wed, Apr 4, 2007	29.30	29.36	29.03	29.11
3304	NYSE	RYN	Tue, Apr 3, 2007	28.97	29.33	28.97	29.29
3303	NYSE	RYN	Mon, Apr 2, 2007	28.68	28.97	28.57	28.91
3302	NYSE	RYN	Fri, Mar 30, 2007	28.42	28.69	28.07	28.67
3301	NYSE	RYN	Thu, Mar 29, 2007	28.40	28.53	28.11	28.30
3300	NYSE	RYN	Wed, Mar 28, 2007	28.20	28.28	27.86	28.23
3299	NYSE	RYN	Tue, Mar 27, 2007	28.27	28.37	27.87	28.35
3298	NYSE	RYN	Mon, Mar 26, 2007	28.46	28.59	27.99	28.31
3297	NYSE	RYN	Fri, Mar 23, 2007	28.71	28.85	28.47	28.48
3296	NYSE	RYN	Thu, Mar 22, 2007	28.85	29.22	28.61	28.67
3295	NYSE	RYN	Wed, Mar 21, 2007	28.83	28.87	28.51	28.83
3294	NYSE	RYN	Tue, Mar 20, 2007	28.75	28.85	28.55	28.85
3293	NYSE	RYN	Mon, Mar 19, 2007	28.49	28.80	28.41	28.73
3292	NYSE	RYN	Fri, Mar 16, 2007	28.65	28.65	28.18	28.37
3291	NYSE	RYN	Thu, Mar 15, 2007	28.33	28.72	28.33	28.65
3290	NYSE	RYN	Wed, Mar 14, 2007	28.26	28.44	27.79	28.34
3289	NYSE	RYN	Tue, Mar 13, 2007	28.81	28.81	28.17	28.29
3288	NYSE	RYN	Mon, Mar 12, 2007	28.55	29.02	28.47	28.93
3287	NYSE	RYN	Fri, Mar 9, 2007	28.54	28.73	28.41	28.66
3286	NYSE	RYN	Thu, Mar 8, 2007	28.33	28.69	28.21	28.32
3285	NYSE	RYN	Wed, Mar 7, 2007	28.60	28.99	28.13	28.13
3284	NYSE	RYN	Tue, Mar 6, 2007	28.58	29.15	28.41	28.91
3283	NYSE	RYN	Mon, Mar 5, 2007	29.00	29.17	28.51	28.51
3282	NYSE	RYN	Fri, Mar 2, 2007	29.60	29.71	29.13	29.20
3281	NYSE	RYN	Thu, Mar 1, 2007	29.57	29.97	29.11	29.67
3280	NYSE	RYN	Wed, Feb 28, 2007	29.91	30.25	29.72	29.77
3279	NYSE	RYN	Tue, Feb 27, 2007	30.13	30.29	27.79	29.84
3278	NYSE	RYN	Mon, Feb 26, 2007	30.59	30.66	30.35	30.55
3277	NYSE	RYN	Fri, Feb 23, 2007	30.69	30.81	30.47	30.49
3276	NYSE	RYN	Thu, Feb 22, 2007	30.80	30.80	30.44	30.63
3275	NYSE	RYN	Wed, Feb 21, 2007	30.77	30.79	30.39	30.74
3274	NYSE	RYN	Tue, Feb 20, 2007	30.80	30.85	30.38	30.74
3273	NYSE	RYN	Fri, Feb 16, 2007	30.22	30.84	26.67	30.82
3272	NYSE	RYN	Thu, Feb 15, 2007	30.60	30.87	30.56	30.80
3271	NYSE	RYN	Wed, Feb 14, 2007	30.50	30.77	30.38	30.57
3270	NYSE	RYN	Tue, Feb 13, 2007	30.01	30.51	29.89	30.51
3269	NYSE	RYN	Mon, Feb 12, 2007	30.18	30.18	29.65	30.01
3268	NYSE	RYN	Fri, Feb 9, 2007	29.67	30.12	29.67	30.07
3267	NYSE	RYN	Thu, Feb 8, 2007	30.10	30.14	29.81	30.01
3266	NYSE	RYN	Wed, Feb 7, 2007	29.79	30.18	29.51	30.10
3265	NYSE	RYN	Tue, Feb 6, 2007	29.27	29.77	29.16	29.70
3264	NYSE	RYN	Mon, Feb 5, 2007	28.87	29.31	28.77	29.22
3263	NYSE	RYN	Fri, Feb 2, 2007	28.97	29.00	28.55	28.87
3262	NYSE	RYN	Thu, Feb 1, 2007	28.90	29.04	28.79	28.89
3261	NYSE	RYN	Wed, Jan 31, 2007	28.40	28.90	28.17	28.80
3260	NYSE	RYN	Tue, Jan 30, 2007	28.95	28.95	28.33	28.53
3259	NYSE	RYN	Mon, Jan 29, 2007	28.83	29.03	28.67	28.85
3258	NYSE	RYN	Fri, Jan 26, 2007	28.57	28.74	28.21	28.73
3257	NYSE	RYN	Thu, Jan 25, 2007	28.69	28.73	28.33	28.48
3256	NYSE	RYN	Wed, Jan 24, 2007	28.46	28.96	28.31	28.91
3255	NYSE	RYN	Tue, Jan 23, 2007	28.16	28.70	27.97	28.49
3254	NYSE	RYN	Mon, Jan 22, 2007	28.02	28.25	27.99	28.08
3253	NYSE	RYN	Fri, Jan 19, 2007	27.53	27.98	27.50	27.98
3252	NYSE	RYN	Thu, Jan 18, 2007	27.73	27.82	27.53	27.59
3251	NYSE	RYN	Wed, Jan 17, 2007	27.87	28.01	27.67	27.73
3250	NYSE	RYN	Tue, Jan 16, 2007	27.65	27.87	27.65	27.87
3249	NYSE	RYN	Fri, Jan 12, 2007	27.33	27.65	27.33	27.63
3248	NYSE	RYN	Thu, Jan 11, 2007	26.99	27.46	26.96	27.37
3247	NYSE	RYN	Wed, Jan 10, 2007	26.82	26.97	26.76	26.91
3246	NYSE	RYN	Tue, Jan 9, 2007	26.62	26.97	26.62	26.93
3245	NYSE	RYN	Mon, Jan 8, 2007	26.81	27.03	26.55	26.62
3244	NYSE	RYN	Fri, Jan 5, 2007	26.85	27.31	26.81	26.86
3243	NYSE	RYN	Thu, Jan 4, 2007	27.35	27.47	27.19	27.28
3242	NYSE	RYN	Wed, Jan 3, 2007	27.59	27.73	27.30	27.35
3241	NYSE	RYN	Fri, Dec 29, 2006	27.49	27.61	27.35	27.37
3240	NYSE	RYN	Thu, Dec 28, 2006	27.29	27.54	27.13	27.43
3239	NYSE	RYN	Wed, Dec 27, 2006	27.02	27.35	27.02	27.29
3238	NYSE	RYN	Tue, Dec 26, 2006	26.92	27.15	26.83	27.02
3237	NYSE	RYN	Fri, Dec 22, 2006	27.13	27.13	26.77	26.80
3236	NYSE	RYN	Thu, Dec 21, 2006	27.20	27.35	27.02	27.10
3235	NYSE	RYN	Wed, Dec 20, 2006	27.19	27.37	27.09	27.20
3234	NYSE	RYN	Tue, Dec 19, 2006	27.37	27.49	27.03	27.22
3233	NYSE	RYN	Mon, Dec 18, 2006	27.67	27.79	27.33	27.36
3232	NYSE	RYN	Fri, Dec 15, 2006	27.79	28.13	27.61	27.65
3231	NYSE	RYN	Thu, Dec 14, 2006	27.78	28.00	27.69	27.77
3230	NYSE	RYN	Wed, Dec 13, 2006	27.75	27.93	27.69	27.79
3229	NYSE	RYN	Tue, Dec 12, 2006	27.70	27.83	27.56	27.63
3228	NYSE	RYN	Mon, Dec 11, 2006	27.63	27.83	27.53	27.79
3227	NYSE	RYN	Fri, Dec 8, 2006	27.57	27.83	27.53	27.68
3226	NYSE	RYN	Thu, Dec 7, 2006	27.61	27.81	27.50	27.55
3225	NYSE	RYN	Wed, Dec 6, 2006	27.54	27.62	27.35	27.61
3224	NYSE	RYN	Tue, Dec 5, 2006	27.93	27.95	27.63	27.75
3223	NYSE	RYN	Mon, Dec 4, 2006	27.78	27.99	27.68	27.83
3222	NYSE	RYN	Fri, Dec 1, 2006	27.83	27.90	27.25	27.71
3221	NYSE	RYN	Thu, Nov 30, 2006	27.83	27.93	27.63	27.80
3220	NYSE	RYN	Wed, Nov 29, 2006	27.62	27.89	27.59	27.83
3219	NYSE	RYN	Tue, Nov 28, 2006	26.99	27.76	26.93	27.57
3218	NYSE	RYN	Mon, Nov 27, 2006	27.66	27.67	27.13	27.13
3217	NYSE	RYN	Fri, Nov 24, 2006	27.53	27.67	27.49	27.67
3216	NYSE	RYN	Wed, Nov 22, 2006	27.66	27.75	27.51	27.63
3215	NYSE	RYN	Tue, Nov 21, 2006	27.42	27.74	27.39	27.66
3214	NYSE	RYN	Mon, Nov 20, 2006	27.32	28.01	27.28	27.38
3213	NYSE	RYN	Fri, Nov 17, 2006	27.30	27.30	26.99	27.05
3212	NYSE	RYN	Thu, Nov 16, 2006	27.01	27.34	27.00	27.34
3211	NYSE	RYN	Wed, Nov 15, 2006	26.83	27.14	26.75	26.91
3210	NYSE	RYN	Tue, Nov 14, 2006	26.54	26.83	26.47	26.83
3209	NYSE	RYN	Mon, Nov 13, 2006	26.50	26.76	26.33	26.45
3208	NYSE	RYN	Fri, Nov 10, 2006	26.19	26.47	26.07	26.41
3207	NYSE	RYN	Thu, Nov 9, 2006	26.26	26.34	26.05	26.11
3206	NYSE	RYN	Wed, Nov 8, 2006	26.00	26.26	25.97	26.26
3205	NYSE	RYN	Tue, Nov 7, 2006	26.00	26.21	25.95	26.01
3204	NYSE	RYN	Mon, Nov 6, 2006	26.01	26.29	25.95	26.00
3203	NYSE	RYN	Fri, Nov 3, 2006	26.27	26.36	25.82	25.97
3202	NYSE	RYN	Thu, Nov 2, 2006	26.70	26.75	26.23	26.29
3201	NYSE	RYN	Wed, Nov 1, 2006	27.33	27.49	26.78	26.82
3200	NYSE	RYN	Tue, Oct 31, 2006	27.33	27.36	27.11	27.33
3199	NYSE	RYN	Mon, Oct 30, 2006	26.91	27.30	26.91	27.25
3198	NYSE	RYN	Fri, Oct 27, 2006	27.01	27.04	26.87	26.97
3197	NYSE	RYN	Thu, Oct 26, 2006	26.78	27.13	26.73	27.13
3196	NYSE	RYN	Wed, Oct 25, 2006	26.67	26.67	26.45	26.67
3195	NYSE	RYN	Tue, Oct 24, 2006	26.71	26.93	26.50	26.65
3194	NYSE	RYN	Mon, Oct 23, 2006	26.35	26.50	26.06	26.39
3193	NYSE	RYN	Fri, Oct 20, 2006	26.64	26.72	26.33	26.42
3192	NYSE	RYN	Thu, Oct 19, 2006	26.57	27.05	26.25	26.59
3191	NYSE	RYN	Wed, Oct 18, 2006	26.37	26.59	26.26	26.45
3190	NYSE	RYN	Tue, Oct 17, 2006	25.83	26.27	25.82	26.17
3189	NYSE	RYN	Mon, Oct 16, 2006	26.23	26.33	25.92	25.99
3188	NYSE	RYN	Fri, Oct 13, 2006	26.02	26.29	26.02	26.28
3187	NYSE	RYN	Thu, Oct 12, 2006	25.75	26.07	25.74	26.05
3186	NYSE	RYN	Wed, Oct 11, 2006	25.65	25.98	25.58	25.75
3185	NYSE	RYN	Tue, Oct 10, 2006	25.66	25.97	25.57	25.75
3184	NYSE	RYN	Mon, Oct 9, 2006	25.21	25.73	25.21	25.65
3183	NYSE	RYN	Fri, Oct 6, 2006	25.33	25.48	25.20	25.31
3182	NYSE	RYN	Thu, Oct 5, 2006	25.33	25.49	25.25	25.48
3181	NYSE	RYN	Wed, Oct 4, 2006	25.57	25.59	25.27	25.33
3180	NYSE	RYN	Tue, Oct 3, 2006	25.27	25.59	25.14	25.54
3179	NYSE	RYN	Mon, Oct 2, 2006	25.23	25.51	25.12	25.23
3178	NYSE	RYN	Fri, Sep 29, 2006	25.40	25.59	25.19	25.20
3177	NYSE	RYN	Thu, Sep 28, 2006	25.05	25.46	25.05	25.37
3176	NYSE	RYN	Wed, Sep 27, 2006	24.71	25.03	24.69	24.97
3175	NYSE	RYN	Tue, Sep 26, 2006	24.94	25.00	24.69	24.78
3174	NYSE	RYN	Mon, Sep 25, 2006	24.67	24.93	24.59	24.81
3173	NYSE	RYN	Fri, Sep 22, 2006	24.65	24.79	24.47	24.70
3172	NYSE	RYN	Thu, Sep 21, 2006	24.68	25.05	24.63	24.69
3171	NYSE	RYN	Wed, Sep 20, 2006	25.11	25.19	24.66	24.72
3170	NYSE	RYN	Tue, Sep 19, 2006	24.96	25.01	24.59	24.95
3169	NYSE	RYN	Mon, Sep 18, 2006	25.46	25.46	24.80	24.96
3168	NYSE	RYN	Fri, Sep 15, 2006	25.85	25.86	25.45	25.45
3167	NYSE	RYN	Thu, Sep 14, 2006	25.83	26.01	25.60	25.65
3166	NYSE	RYN	Wed, Sep 13, 2006	25.93	26.09	25.83	25.99
3165	NYSE	RYN	Tue, Sep 12, 2006	25.97	25.97	25.34	25.85
3164	NYSE	RYN	Mon, Sep 11, 2006	25.95	26.01	25.77	25.97
3163	NYSE	RYN	Fri, Sep 8, 2006	25.93	26.13	25.77	26.05
3162	NYSE	RYN	Thu, Sep 7, 2006	25.87	26.09	25.80	25.91
3161	NYSE	RYN	Wed, Sep 6, 2006	25.95	26.12	25.84	25.87
3160	NYSE	RYN	Tue, Sep 5, 2006	26.27	26.30	26.14	26.27
3159	NYSE	RYN	Fri, Sep 1, 2006	26.33	26.40	26.17	26.24
3158	NYSE	RYN	Thu, Aug 31, 2006	26.47	26.62	26.32	26.33
3157	NYSE	RYN	Wed, Aug 30, 2006	26.23	26.50	26.10	26.34
3156	NYSE	RYN	Tue, Aug 29, 2006	26.21	26.38	26.00	26.32
3155	NYSE	RYN	Mon, Aug 28, 2006	26.05	26.22	26.01	26.19
3154	NYSE	RYN	Fri, Aug 25, 2006	26.43	26.43	25.65	26.05
3153	NYSE	RYN	Thu, Aug 24, 2006	26.33	26.47	26.17	26.43
3152	NYSE	RYN	Wed, Aug 23, 2006	26.80	26.86	26.09	26.20
3151	NYSE	RYN	Tue, Aug 22, 2006	26.49	26.80	26.41	26.77
3150	NYSE	RYN	Mon, Aug 21, 2006	26.77	26.77	26.47	26.49
3149	NYSE	RYN	Fri, Aug 18, 2006	26.91	27.00	26.75	26.86
3148	NYSE	RYN	Thu, Aug 17, 2006	26.72	27.06	26.69	26.93
3147	NYSE	RYN	Wed, Aug 16, 2006	26.31	26.88	26.31	26.78
3146	NYSE	RYN	Tue, Aug 15, 2006	26.51	26.57	26.14	26.29
3145	NYSE	RYN	Mon, Aug 14, 2006	26.61	26.99	26.41	26.46
3144	NYSE	RYN	Fri, Aug 11, 2006	26.41	26.57	26.22	26.49
3143	NYSE	RYN	Thu, Aug 10, 2006	26.40	26.73	26.13	26.53
3142	NYSE	RYN	Wed, Aug 9, 2006	26.82	26.90	25.90	26.50
3141	NYSE	RYN	Tue, Aug 8, 2006	26.93	27.09	26.65	26.75
3140	NYSE	RYN	Mon, Aug 7, 2006	26.80	27.03	26.76	26.90
3139	NYSE	RYN	Fri, Aug 4, 2006	27.14	27.19	26.89	27.11
3138	NYSE	RYN	Thu, Aug 3, 2006	26.57	26.90	26.37	26.89
3137	NYSE	RYN	Wed, Aug 2, 2006	26.55	26.66	26.37	26.61
3136	NYSE	RYN	Tue, Aug 1, 2006	26.29	26.63	26.05	26.50
3135	NYSE	RYN	Mon, Jul 31, 2006	26.56	26.56	26.19	26.54
3134	NYSE	RYN	Fri, Jul 28, 2006	26.66	26.80	26.49	26.57
3133	NYSE	RYN	Thu, Jul 27, 2006	26.50	26.74	26.42	26.49
3132	NYSE	RYN	Wed, Jul 26, 2006	26.44	26.44	26.10	26.30
3131	NYSE	RYN	Tue, Jul 25, 2006	26.50	26.97	26.13	26.53
3130	NYSE	RYN	Mon, Jul 24, 2006	24.97	25.54	24.93	25.52
3129	NYSE	RYN	Fri, Jul 21, 2006	25.33	25.35	24.93	24.96
3128	NYSE	RYN	Thu, Jul 20, 2006	25.44	25.46	25.17	25.33
3127	NYSE	RYN	Wed, Jul 19, 2006	24.65	25.43	24.65	25.33
3126	NYSE	RYN	Tue, Jul 18, 2006	24.59	24.77	24.34	24.59
3125	NYSE	RYN	Mon, Jul 17, 2006	24.34	24.69	24.30	24.49
3124	NYSE	RYN	Fri, Jul 14, 2006	24.88	24.91	24.39	24.57
3123	NYSE	RYN	Thu, Jul 13, 2006	25.26	25.41	24.89	24.99
3122	NYSE	RYN	Wed, Jul 12, 2006	25.48	25.72	25.29	25.35
3121	NYSE	RYN	Tue, Jul 11, 2006	25.76	25.80	25.41	25.57
3120	NYSE	RYN	Mon, Jul 10, 2006	25.53	25.98	25.53	25.73
3119	NYSE	RYN	Fri, Jul 7, 2006	25.73	25.93	25.57	25.64
3118	NYSE	RYN	Thu, Jul 6, 2006	25.55	25.81	25.47	25.81
3117	NYSE	RYN	Wed, Jul 5, 2006	25.57	25.73	25.30	25.60
3116	NYSE	RYN	Mon, Jul 3, 2006	25.35	25.65	25.29	25.63
3115	NYSE	RYN	Fri, Jun 30, 2006	24.93	25.35	24.93	25.27
3114	NYSE	RYN	Thu, Jun 29, 2006	24.59	24.90	24.53	24.84
3113	NYSE	RYN	Wed, Jun 28, 2006	24.40	24.62	24.32	24.39
3112	NYSE	RYN	Tue, Jun 27, 2006	24.62	24.79	24.22	24.25
3111	NYSE	RYN	Mon, Jun 26, 2006	24.33	24.55	24.33	24.51
3110	NYSE	RYN	Fri, Jun 23, 2006	24.43	24.66	24.27	24.39
3109	NYSE	RYN	Thu, Jun 22, 2006	24.49	24.62	24.39	24.51
3108	NYSE	RYN	Wed, Jun 21, 2006	24.62	24.83	24.53	24.62
3107	NYSE	RYN	Tue, Jun 20, 2006	24.63	24.73	24.44	24.53
3106	NYSE	RYN	Mon, Jun 19, 2006	24.68	24.90	24.46	24.59
3105	NYSE	RYN	Fri, Jun 16, 2006	24.73	24.82	24.51	24.70
3104	NYSE	RYN	Thu, Jun 15, 2006	24.27	24.79	24.21	24.72
3103	NYSE	RYN	Wed, Jun 14, 2006	24.19	24.48	24.13	24.27
3102	NYSE	RYN	Tue, Jun 13, 2006	24.50	24.67	24.23	24.27
3101	NYSE	RYN	Mon, Jun 12, 2006	24.87	24.91	24.61	24.67
3100	NYSE	RYN	Fri, Jun 9, 2006	24.83	25.13	24.70	24.95
3099	NYSE	RYN	Thu, Jun 8, 2006	24.63	25.04	24.19	24.95
3098	NYSE	RYN	Wed, Jun 7, 2006	24.63	25.11	24.62	24.83
3097	NYSE	RYN	Tue, Jun 6, 2006	25.52	25.52	24.88	25.24
3096	NYSE	RYN	Mon, Jun 5, 2006	25.81	26.32	25.53	25.62
3095	NYSE	RYN	Fri, Jun 2, 2006	25.73	26.05	25.61	25.98
3094	NYSE	RYN	Thu, Jun 1, 2006	25.93	26.00	25.56	25.67
3093	NYSE	RYN	Wed, May 31, 2006	25.57	26.06	25.46	25.93
3092	NYSE	RYN	Tue, May 30, 2006	25.86	26.16	25.51	25.67
3091	NYSE	RYN	Fri, May 26, 2006	26.33	26.33	26.11	26.22
3090	NYSE	RYN	Thu, May 25, 2006	25.67	26.23	25.51	26.10
3089	NYSE	RYN	Wed, May 24, 2006	24.57	25.80	24.57	25.53
3088	NYSE	RYN	Tue, May 23, 2006	24.73	25.32	24.57	24.59
3087	NYSE	RYN	Mon, May 22, 2006	25.87	25.87	24.10	24.97
3086	NYSE	RYN	Fri, May 19, 2006	26.13	26.33	25.53	26.01
3085	NYSE	RYN	Thu, May 18, 2006	26.41	26.57	26.04	26.17
3084	NYSE	RYN	Wed, May 17, 2006	26.75	26.77	26.31	26.33
3083	NYSE	RYN	Tue, May 16, 2006	27.43	27.52	26.67	26.89
3082	NYSE	RYN	Mon, May 15, 2006	26.99	27.51	26.83	27.25
3081	NYSE	RYN	Fri, May 12, 2006	27.65	27.72	26.95	26.99
3080	NYSE	RYN	Thu, May 11, 2006	28.23	28.49	27.72	27.76
3079	NYSE	RYN	Wed, May 10, 2006	27.95	28.33	27.92	28.09
3078	NYSE	RYN	Tue, May 9, 2006	28.15	28.21	28.01	28.09
3077	NYSE	RYN	Mon, May 8, 2006	28.00	28.31	28.00	28.26
3076	NYSE	RYN	Fri, May 5, 2006	27.78	28.36	27.75	28.02
3075	NYSE	RYN	Thu, May 4, 2006	27.00	27.75	27.00	27.61
3074	NYSE	RYN	Wed, May 3, 2006	27.07	27.26	26.97	27.10
3073	NYSE	RYN	Tue, May 2, 2006	27.26	27.40	26.84	27.05
3072	NYSE	RYN	Mon, May 1, 2006	27.61	27.76	27.09	27.25
3071	NYSE	RYN	Fri, Apr 28, 2006	26.90	27.45	26.86	27.44
3070	NYSE	RYN	Thu, Apr 27, 2006	27.50	27.90	27.14	27.48
3069	NYSE	RYN	Wed, Apr 26, 2006	27.73	27.96	27.29	27.78
3068	NYSE	RYN	Tue, Apr 25, 2006	29.81	29.81	27.01	27.94
3067	NYSE	RYN	Mon, Apr 24, 2006	29.57	29.81	29.37	29.81
3066	NYSE	RYN	Fri, Apr 21, 2006	30.02	30.20	29.67	29.75
3065	NYSE	RYN	Thu, Apr 20, 2006	29.93	30.15	29.71	29.88
3064	NYSE	RYN	Wed, Apr 19, 2006	29.85	30.05	29.75	29.99
3063	NYSE	RYN	Tue, Apr 18, 2006	29.31	29.92	29.31	29.85
3062	NYSE	RYN	Mon, Apr 17, 2006	28.85	29.31	28.51	29.23
3061	NYSE	RYN	Thu, Apr 13, 2006	29.66	29.66	28.93	29.13
3060	NYSE	RYN	Wed, Apr 12, 2006	29.77	29.94	29.59	29.63
3059	NYSE	RYN	Tue, Apr 11, 2006	30.02	30.19	29.74	29.80
3058	NYSE	RYN	Mon, Apr 10, 2006	30.10	30.10	29.67	29.92
3057	NYSE	RYN	Fri, Apr 7, 2006	30.93	30.97	30.05	30.10
3056	NYSE	RYN	Thu, Apr 6, 2006	30.97	31.67	30.77	30.83
3055	NYSE	RYN	Wed, Apr 5, 2006	30.10	30.82	30.00	30.82
3054	NYSE	RYN	Tue, Apr 4, 2006	30.17	30.17	29.79	30.15
3053	NYSE	RYN	Mon, Apr 3, 2006	30.27	30.58	30.07	30.17
3052	NYSE	RYN	Fri, Mar 31, 2006	30.71	30.71	30.00	30.39
3051	NYSE	RYN	Thu, Mar 30, 2006	30.63	30.63	30.17	30.43
3050	NYSE	RYN	Wed, Mar 29, 2006	29.97	30.65	29.95	30.51
3049	NYSE	RYN	Tue, Mar 28, 2006	29.83	30.20	29.45	29.86
3048	NYSE	RYN	Mon, Mar 27, 2006	29.65	29.81	29.44	29.75
3047	NYSE	RYN	Fri, Mar 24, 2006	29.77	29.89	29.55	29.77
3046	NYSE	RYN	Thu, Mar 23, 2006	29.55	29.83	29.20	29.77
3045	NYSE	RYN	Wed, Mar 22, 2006	29.17	29.59	29.02	29.55
3044	NYSE	RYN	Tue, Mar 21, 2006	29.65	29.69	29.10	29.17
3043	NYSE	RYN	Mon, Mar 20, 2006	29.87	29.99	29.51	29.65
3042	NYSE	RYN	Fri, Mar 17, 2006	29.67	29.91	29.22	29.87
3041	NYSE	RYN	Thu, Mar 16, 2006	29.42	29.83	29.07	29.65
3040	NYSE	RYN	Wed, Mar 15, 2006	29.17	29.67	29.09	29.47
3039	NYSE	RYN	Tue, Mar 14, 2006	28.87	29.29	28.80	29.13
3038	NYSE	RYN	Mon, Mar 13, 2006	28.71	29.03	28.68	28.91
3037	NYSE	RYN	Fri, Mar 10, 2006	28.55	28.91	28.41	28.86
3036	NYSE	RYN	Thu, Mar 9, 2006	28.41	28.81	28.33	28.66
3035	NYSE	RYN	Wed, Mar 8, 2006	28.45	28.49	28.03	28.34
3034	NYSE	RYN	Tue, Mar 7, 2006	29.17	29.33	28.64	28.71
3033	NYSE	RYN	Mon, Mar 6, 2006	28.53	29.38	28.53	29.13
3032	NYSE	RYN	Fri, Mar 3, 2006	29.00	29.09	28.65	28.67
3031	NYSE	RYN	Thu, Mar 2, 2006	29.11	29.11	28.80	29.04
3030	NYSE	RYN	Wed, Mar 1, 2006	28.87	29.19	28.57	29.19
3029	NYSE	RYN	Tue, Feb 28, 2006	28.96	28.97	28.60	28.73
3028	NYSE	RYN	Mon, Feb 27, 2006	28.99	29.02	28.53	28.97
3027	NYSE	RYN	Fri, Feb 24, 2006	29.07	29.24	28.89	29.20
3026	NYSE	RYN	Thu, Feb 23, 2006	29.25	29.29	28.94	29.03
3025	NYSE	RYN	Wed, Feb 22, 2006	28.60	29.30	28.53	29.30
3024	NYSE	RYN	Tue, Feb 21, 2006	28.53	28.63	28.38	28.57
3023	NYSE	RYN	Fri, Feb 17, 2006	28.34	28.67	28.10	28.60
3022	NYSE	RYN	Thu, Feb 16, 2006	28.13	28.35	28.03	28.31
3021	NYSE	RYN	Wed, Feb 15, 2006	27.86	28.05	27.67	27.99
3020	NYSE	RYN	Tue, Feb 14, 2006	27.43	27.81	27.33	27.81
3019	NYSE	RYN	Mon, Feb 13, 2006	27.85	27.90	27.42	27.43
3018	NYSE	RYN	Fri, Feb 10, 2006	27.92	28.15	27.81	27.85
3017	NYSE	RYN	Thu, Feb 9, 2006	28.00	28.18	27.75	27.93
3016	NYSE	RYN	Wed, Feb 8, 2006	27.92	27.99	27.51	27.91
3015	NYSE	RYN	Tue, Feb 7, 2006	28.07	28.31	27.85	27.85
3014	NYSE	RYN	Mon, Feb 6, 2006	27.79	28.23	27.73	28.14
3013	NYSE	RYN	Fri, Feb 3, 2006	27.87	27.96	27.37	27.77
3012	NYSE	RYN	Thu, Feb 2, 2006	28.32	28.35	27.84	28.08
3011	NYSE	RYN	Wed, Feb 1, 2006	28.33	28.67	28.22	28.43
3010	NYSE	RYN	Tue, Jan 31, 2006	28.41	28.77	28.07	28.50
3009	NYSE	RYN	Mon, Jan 30, 2006	28.63	28.67	28.29	28.51
3008	NYSE	RYN	Fri, Jan 27, 2006	28.44	28.79	28.39	28.67
3007	NYSE	RYN	Thu, Jan 26, 2006	28.43	28.73	28.19	28.27
3006	NYSE	RYN	Wed, Jan 25, 2006	28.28	28.50	27.81	28.39
3005	NYSE	RYN	Tue, Jan 24, 2006	27.83	28.49	27.71	28.30
3004	NYSE	RYN	Mon, Jan 23, 2006	27.85	28.01	27.77	27.83
3003	NYSE	RYN	Fri, Jan 20, 2006	28.67	28.67	27.82	27.83
3002	NYSE	RYN	Thu, Jan 19, 2006	28.33	28.83	28.28	28.69
3001	NYSE	RYN	Wed, Jan 18, 2006	27.83	28.29	27.83	28.24
3000	NYSE	RYN	Tue, Jan 17, 2006	27.84	28.02	27.53	27.93
2999	NYSE	RYN	Fri, Jan 13, 2006	28.48	28.48	28.07	28.09
2998	NYSE	RYN	Thu, Jan 12, 2006	28.59	28.63	28.23	28.48
2997	NYSE	RYN	Wed, Jan 11, 2006	28.43	28.85	28.21	28.59
2996	NYSE	RYN	Tue, Jan 10, 2006	28.54	28.90	28.35	28.84
2995	NYSE	RYN	Mon, Jan 9, 2006	28.29	28.59	28.28	28.54
2994	NYSE	RYN	Fri, Jan 6, 2006	27.99	28.31	27.61	28.20
2993	NYSE	RYN	Thu, Jan 5, 2006	27.73	27.99	27.56	27.89
2992	NYSE	RYN	Wed, Jan 4, 2006	27.63	27.75	27.35	27.73
2991	NYSE	RYN	Tue, Jan 3, 2006	26.55	27.57	26.47	27.56
2990	NYSE	RYN	Fri, Dec 30, 2005	26.90	26.91	26.57	26.57
2989	NYSE	RYN	Thu, Dec 29, 2005	27.10	27.32	26.87	26.90
2988	NYSE	RYN	Wed, Dec 28, 2005	27.17	27.26	26.98	27.05
2987	NYSE	RYN	Tue, Dec 27, 2005	27.27	27.42	27.05	27.20
2986	NYSE	RYN	Fri, Dec 23, 2005	27.14	27.27	27.09	27.14
2985	NYSE	RYN	Thu, Dec 22, 2005	26.71	27.01	26.60	27.01
2984	NYSE	RYN	Wed, Dec 21, 2005	26.47	26.71	26.45	26.71
2983	NYSE	RYN	Tue, Dec 20, 2005	26.66	26.78	26.34	26.47
2982	NYSE	RYN	Mon, Dec 19, 2005	26.77	26.92	26.65	26.66
2981	NYSE	RYN	Fri, Dec 16, 2005	26.85	27.00	26.75	26.77
2980	NYSE	RYN	Thu, Dec 15, 2005	27.27	27.27	26.83	26.88
2979	NYSE	RYN	Wed, Dec 14, 2005	27.63	27.66	27.23	27.27
2978	NYSE	RYN	Tue, Dec 13, 2005	27.39	27.66	27.23	27.60
2977	NYSE	RYN	Mon, Dec 12, 2005	27.21	27.57	27.20	27.38
2976	NYSE	RYN	Fri, Dec 9, 2005	27.55	27.73	27.19	27.21
2975	NYSE	RYN	Thu, Dec 8, 2005	27.23	27.79	27.20	27.55
2974	NYSE	RYN	Wed, Dec 7, 2005	26.83	27.00	26.79	27.00
2973	NYSE	RYN	Tue, Dec 6, 2005	27.10	27.16	26.85	27.10
2972	NYSE	RYN	Mon, Dec 5, 2005	27.47	27.65	27.01	27.09
2971	NYSE	RYN	Fri, Dec 2, 2005	27.45	27.58	27.29	27.39
2970	NYSE	RYN	Thu, Dec 1, 2005	26.66	27.33	26.62	27.33
2969	NYSE	RYN	Wed, Nov 30, 2005	26.83	26.83	26.37	26.49
2968	NYSE	RYN	Tue, Nov 29, 2005	26.80	27.22	26.65	26.70
2967	NYSE	RYN	Mon, Nov 28, 2005	27.17	27.43	26.71	26.71
2966	NYSE	RYN	Fri, Nov 25, 2005	26.93	27.06	26.88	27.05
2965	NYSE	RYN	Wed, Nov 23, 2005	26.87	27.00	26.69	26.87
2964	NYSE	RYN	Tue, Nov 22, 2005	26.66	26.89	26.37	26.87
2963	NYSE	RYN	Mon, Nov 21, 2005	26.33	26.56	26.17	26.56
2962	NYSE	RYN	Fri, Nov 18, 2005	26.25	26.33	26.10	26.33
2961	NYSE	RYN	Thu, Nov 17, 2005	25.90	26.17	25.90	26.15
2960	NYSE	RYN	Wed, Nov 16, 2005	25.72	25.90	25.51	25.83
2959	NYSE	RYN	Tue, Nov 15, 2005	25.83	25.99	25.67	25.75
2958	NYSE	RYN	Mon, Nov 14, 2005	25.94	26.25	25.70	25.80
2957	NYSE	RYN	Fri, Nov 11, 2005	25.69	25.83	25.68	25.74
2956	NYSE	RYN	Thu, Nov 10, 2005	25.75	25.80	25.43	25.74
2955	NYSE	RYN	Wed, Nov 9, 2005	25.41	25.84	25.35	25.66
2954	NYSE	RYN	Tue, Nov 8, 2005	25.37	25.47	25.03	25.40
2953	NYSE	RYN	Mon, Nov 7, 2005	25.19	25.46	25.17	25.37
2952	NYSE	RYN	Fri, Nov 4, 2005	25.33	25.43	24.82	25.19
2951	NYSE	RYN	Thu, Nov 3, 2005	25.50	25.71	25.17	25.31
2950	NYSE	RYN	Wed, Nov 2, 2005	25.16	25.33	24.85	25.27
2949	NYSE	RYN	Tue, Nov 1, 2005	25.50	25.50	24.87	25.06
2948	NYSE	RYN	Mon, Oct 31, 2005	25.36	25.68	25.29	25.49
2947	NYSE	RYN	Fri, Oct 28, 2005	24.77	25.39	24.77	25.34
2946	NYSE	RYN	Thu, Oct 27, 2005	24.77	25.32	24.54	24.70
2945	NYSE	RYN	Wed, Oct 26, 2005	24.67	24.99	24.03	24.55
2944	NYSE	RYN	Tue, Oct 25, 2005	24.66	25.12	24.43	24.70
2943	NYSE	RYN	Mon, Oct 24, 2005	24.47	24.93	24.30	24.59
2942	NYSE	RYN	Fri, Oct 21, 2005	23.95	24.37	23.83	24.30
2941	NYSE	RYN	Thu, Oct 20, 2005	24.37	24.37	23.83	24.00
2940	NYSE	RYN	Wed, Oct 19, 2005	24.00	24.29	23.67	24.27
2939	NYSE	RYN	Tue, Oct 18, 2005	23.80	24.11	23.64	24.00
2938	NYSE	RYN	Mon, Oct 17, 2005	23.60	23.91	23.47	23.71
2937	NYSE	RYN	Fri, Oct 14, 2005	23.22	23.68	23.22	23.68
2936	NYSE	RYN	Thu, Oct 13, 2005	23.51	23.54	22.67	23.17
2935	NYSE	RYN	Wed, Oct 12, 2005	23.84	23.87	23.11	23.50
2934	NYSE	RYN	Tue, Oct 11, 2005	23.80	24.18	23.72	23.91
2933	NYSE	RYN	Mon, Oct 10, 2005	24.44	24.44	23.81	23.87
2932	NYSE	RYN	Fri, Oct 7, 2005	24.24	24.40	23.83	24.01
2931	NYSE	RYN	Thu, Oct 6, 2005	24.62	24.73	24.04	24.29
2930	NYSE	RYN	Wed, Oct 5, 2005	25.49	25.49	24.60	24.62
2929	NYSE	RYN	Tue, Oct 4, 2005	25.87	25.93	25.48	25.49
2928	NYSE	RYN	Mon, Oct 3, 2005	25.61	25.93	25.45	25.67
2927	NYSE	RYN	Fri, Sep 30, 2005	25.11	25.64	25.11	25.61
2926	NYSE	RYN	Thu, Sep 29, 2005	24.49	25.04	24.34	25.03
2925	NYSE	RYN	Wed, Sep 28, 2005	25.02	25.06	24.46	24.55
2924	NYSE	RYN	Tue, Sep 27, 2005	25.23	25.23	24.68	24.84
2923	NYSE	RYN	Mon, Sep 26, 2005	25.29	25.29	24.98	25.12
2922	NYSE	RYN	Fri, Sep 23, 2005	24.86	25.10	24.72	25.05
2921	NYSE	RYN	Thu, Sep 22, 2005	24.84	24.93	24.42	24.87
2920	NYSE	RYN	Wed, Sep 21, 2005	24.90	24.96	24.83	24.85
2919	NYSE	RYN	Tue, Sep 20, 2005	24.99	25.02	24.83	24.89
2918	NYSE	RYN	Mon, Sep 19, 2005	25.58	25.59	25.04	25.06
2917	NYSE	RYN	Fri, Sep 16, 2005	25.07	25.46	25.03	25.42
2916	NYSE	RYN	Thu, Sep 15, 2005	25.38	25.59	24.96	25.03
2915	NYSE	RYN	Wed, Sep 14, 2005	24.24	25.51	24.14	25.38
2914	NYSE	RYN	Tue, Sep 13, 2005	24.44	24.51	24.24	24.24
2913	NYSE	RYN	Mon, Sep 12, 2005	24.46	24.52	24.33	24.44
2912	NYSE	RYN	Fri, Sep 9, 2005	24.40	24.48	24.29	24.46
2911	NYSE	RYN	Thu, Sep 8, 2005	24.38	24.49	24.27	24.34
2910	NYSE	RYN	Wed, Sep 7, 2005	24.71	24.82	24.28	24.40
2909	NYSE	RYN	Tue, Sep 6, 2005	24.34	24.95	24.33	24.92
2908	NYSE	RYN	Fri, Sep 2, 2005	24.53	24.62	24.20	24.27
2907	NYSE	RYN	Thu, Sep 1, 2005	24.33	24.73	24.24	24.42
2906	NYSE	RYN	Wed, Aug 31, 2005	23.64	24.12	23.58	24.11
2905	NYSE	RYN	Tue, Aug 30, 2005	23.58	23.69	23.47	23.65
2904	NYSE	RYN	Mon, Aug 29, 2005	23.80	23.82	23.39	23.64
2903	NYSE	RYN	Fri, Aug 26, 2005	24.27	24.27	23.83	23.84
2902	NYSE	RYN	Thu, Aug 25, 2005	24.12	24.31	24.08	24.31
2901	NYSE	RYN	Wed, Aug 24, 2005	23.89	24.37	23.89	24.02
2900	NYSE	RYN	Tue, Aug 23, 2005	23.93	24.10	23.89	23.92
2899	NYSE	RYN	Mon, Aug 22, 2005	23.79	23.95	23.79	23.93
2898	NYSE	RYN	Fri, Aug 19, 2005	23.88	23.90	23.60	23.77
2897	NYSE	RYN	Thu, Aug 18, 2005	24.04	24.04	23.38	23.85
2896	NYSE	RYN	Wed, Aug 17, 2005	24.38	24.38	24.05	24.07
2895	NYSE	RYN	Tue, Aug 16, 2005	24.47	24.51	24.28	24.36
2894	NYSE	RYN	Mon, Aug 15, 2005	24.35	24.55	24.16	24.40
2893	NYSE	RYN	Fri, Aug 12, 2005	24.37	24.46	24.18	24.35
2892	NYSE	RYN	Thu, Aug 11, 2005	24.34	24.62	24.32	24.41
2891	NYSE	RYN	Wed, Aug 10, 2005	24.38	24.62	24.22	24.29
2890	NYSE	RYN	Tue, Aug 9, 2005	24.18	24.51	24.12	24.29
2889	NYSE	RYN	Mon, Aug 8, 2005	24.35	24.44	24.08	24.16
2888	NYSE	RYN	Fri, Aug 5, 2005	24.89	24.99	24.13	24.54
2887	NYSE	RYN	Thu, Aug 4, 2005	25.54	25.54	24.98	24.99
2886	NYSE	RYN	Wed, Aug 3, 2005	25.65	25.73	25.30	25.53
2885	NYSE	RYN	Tue, Aug 2, 2005	25.67	25.67	25.36	25.65
2884	NYSE	RYN	Mon, Aug 1, 2005	25.46	25.56	25.36	25.49
2883	NYSE	RYN	Fri, Jul 29, 2005	25.40	25.57	25.28	25.35
2882	NYSE	RYN	Thu, Jul 28, 2005	25.37	25.77	25.36	25.44
2881	NYSE	RYN	Wed, Jul 27, 2005	25.00	25.36	24.96	25.28
2880	NYSE	RYN	Tue, Jul 26, 2005	24.29	24.87	24.22	24.87
2879	NYSE	RYN	Mon, Jul 25, 2005	24.09	24.20	24.01	24.11
2878	NYSE	RYN	Fri, Jul 22, 2005	23.96	24.13	23.96	24.09
2877	NYSE	RYN	Thu, Jul 21, 2005	24.21	24.27	23.92	23.96
2876	NYSE	RYN	Wed, Jul 20, 2005	24.09	24.31	23.96	24.21
2875	NYSE	RYN	Tue, Jul 19, 2005	23.87	24.11	23.78	24.07
2874	NYSE	RYN	Mon, Jul 18, 2005	23.56	23.80	23.47	23.68
2873	NYSE	RYN	Fri, Jul 15, 2005	23.40	23.60	23.36	23.59
2872	NYSE	RYN	Thu, Jul 14, 2005	23.89	23.93	23.24	23.46
2871	NYSE	RYN	Wed, Jul 13, 2005	23.96	23.98	23.75	23.83
2870	NYSE	RYN	Tue, Jul 12, 2005	24.10	24.11	23.96	23.96
2869	NYSE	RYN	Mon, Jul 11, 2005	23.85	24.11	23.85	24.08
2868	NYSE	RYN	Fri, Jul 8, 2005	23.60	23.95	23.51	23.84
2867	NYSE	RYN	Thu, Jul 7, 2005	23.44	23.63	23.19	23.60
2866	NYSE	RYN	Wed, Jul 6, 2005	23.84	23.87	23.51	23.53
2865	NYSE	RYN	Tue, Jul 5, 2005	23.84	23.91	23.69	23.91
2864	NYSE	RYN	Fri, Jul 1, 2005	23.73	23.91	23.66	23.78
2863	NYSE	RYN	Thu, Jun 30, 2005	23.64	23.69	23.49	23.57
2862	NYSE	RYN	Wed, Jun 29, 2005	23.79	23.80	23.53	23.59
2861	NYSE	RYN	Tue, Jun 28, 2005	23.59	23.79	23.59	23.79
2860	NYSE	RYN	Mon, Jun 27, 2005	23.75	23.79	23.49	23.59
2859	NYSE	RYN	Fri, Jun 24, 2005	23.78	23.98	23.66	23.66
2858	NYSE	RYN	Thu, Jun 23, 2005	24.00	24.05	23.68	23.78
2857	NYSE	RYN	Wed, Jun 22, 2005	23.66	24.04	23.64	24.02
2856	NYSE	RYN	Tue, Jun 21, 2005	23.89	23.94	23.64	23.66
2855	NYSE	RYN	Mon, Jun 20, 2005	24.01	24.16	23.93	23.93
2854	NYSE	RYN	Fri, Jun 17, 2005	24.01	24.12	23.78	24.09
2853	NYSE	RYN	Thu, Jun 16, 2005	24.17	24.17	23.73	23.88
2852	NYSE	RYN	Wed, Jun 15, 2005	24.22	24.23	24.02	24.06
2851	NYSE	RYN	Tue, Jun 14, 2005	24.00	24.20	23.96	24.13
2850	NYSE	RYN	Mon, Jun 13, 2005	23.67	24.00	23.67	24.00
2849	NYSE	RYN	Fri, Jun 10, 2005	23.91	23.91	23.63	23.67
2848	NYSE	RYN	Thu, Jun 9, 2005	24.00	24.04	23.78	23.81
2847	NYSE	RYN	Wed, Jun 8, 2005	24.18	24.25	23.91	23.98
2846	NYSE	RYN	Tue, Jun 7, 2005	24.15	24.44	24.15	24.39
2845	NYSE	RYN	Mon, Jun 6, 2005	23.96	24.15	23.90	24.14
2844	NYSE	RYN	Fri, Jun 3, 2005	24.00	24.16	23.90	23.91
2843	NYSE	RYN	Thu, Jun 2, 2005	24.04	24.10	23.85	23.93
2842	NYSE	RYN	Wed, Jun 1, 2005	23.45	23.92	23.43	23.91
2841	NYSE	RYN	Tue, May 31, 2005	23.57	23.68	23.33	23.33
2840	NYSE	RYN	Fri, May 27, 2005	22.99	23.56	22.97	23.49
2839	NYSE	RYN	Thu, May 26, 2005	23.64	23.75	22.89	23.10
2838	NYSE	RYN	Wed, May 25, 2005	23.56	23.64	23.40	23.56
2837	NYSE	RYN	Tue, May 24, 2005	23.72	23.72	23.31	23.56
2836	NYSE	RYN	Mon, May 23, 2005	23.99	24.13	23.64	23.72
2835	NYSE	RYN	Fri, May 20, 2005	23.53	23.99	23.36	23.99
2834	NYSE	RYN	Thu, May 19, 2005	23.51	23.64	23.33	23.51
2833	NYSE	RYN	Wed, May 18, 2005	23.24	23.55	23.22	23.51
2832	NYSE	RYN	Tue, May 17, 2005	22.59	23.04	22.58	22.92
2831	NYSE	RYN	Mon, May 16, 2005	22.27	22.61	22.27	22.59
2830	NYSE	RYN	Fri, May 13, 2005	22.44	22.53	22.04	22.21
2829	NYSE	RYN	Thu, May 12, 2005	22.69	22.78	22.48	22.50
2828	NYSE	RYN	Wed, May 11, 2005	22.29	22.71	22.29	22.68
2827	NYSE	RYN	Tue, May 10, 2005	22.36	22.50	22.22	22.23
2826	NYSE	RYN	Mon, May 9, 2005	22.23	22.40	22.21	22.40
2825	NYSE	RYN	Fri, May 6, 2005	22.33	22.40	22.09	22.28
2824	NYSE	RYN	Thu, May 5, 2005	22.16	22.36	22.11	22.30
2823	NYSE	RYN	Wed, May 4, 2005	22.07	22.31	22.02	22.31
2822	NYSE	RYN	Tue, May 3, 2005	22.22	22.30	22.03	22.09
2821	NYSE	RYN	Mon, May 2, 2005	22.34	22.36	22.00	22.29
2820	NYSE	RYN	Fri, Apr 29, 2005	22.07	22.34	21.82	22.34
2819	NYSE	RYN	Thu, Apr 28, 2005	22.07	22.20	21.94	21.97
2818	NYSE	RYN	Wed, Apr 27, 2005	21.76	22.06	21.60	22.04
2817	NYSE	RYN	Tue, Apr 26, 2005	21.76	22.10	21.71	21.76
2816	NYSE	RYN	Mon, Apr 25, 2005	21.81	21.96	21.71	21.84
2815	NYSE	RYN	Fri, Apr 22, 2005	21.71	21.81	21.52	21.80
2814	NYSE	RYN	Thu, Apr 21, 2005	21.95	22.02	21.70	21.74
2813	NYSE	RYN	Wed, Apr 20, 2005	22.00	22.00	21.78	21.87
2812	NYSE	RYN	Tue, Apr 19, 2005	22.00	22.14	21.91	22.00
2811	NYSE	RYN	Mon, Apr 18, 2005	21.72	22.04	21.58	21.98
2810	NYSE	RYN	Fri, Apr 15, 2005	21.83	22.04	21.56	21.76
2809	NYSE	RYN	Thu, Apr 14, 2005	22.33	22.40	21.82	21.92
2808	NYSE	RYN	Wed, Apr 13, 2005	22.45	22.60	22.23	22.29
2807	NYSE	RYN	Tue, Apr 12, 2005	22.13	22.47	22.00	22.41
2806	NYSE	RYN	Mon, Apr 11, 2005	22.22	22.29	22.12	22.29
2805	NYSE	RYN	Fri, Apr 8, 2005	22.32	22.33	22.12	22.18
2804	NYSE	RYN	Thu, Apr 7, 2005	22.10	22.31	22.07	22.31
2803	NYSE	RYN	Wed, Apr 6, 2005	22.05	22.22	21.96	22.08
2802	NYSE	RYN	Tue, Apr 5, 2005	22.04	22.22	21.95	22.01
2801	NYSE	RYN	Mon, Apr 4, 2005	22.07	22.08	21.75	22.05
2800	NYSE	RYN	Fri, Apr 1, 2005	22.20	22.33	21.87	22.02
2799	NYSE	RYN	Thu, Mar 31, 2005	21.91	22.25	21.82	22.01
2798	NYSE	RYN	Wed, Mar 30, 2005	21.53	21.89	21.53	21.89
2797	NYSE	RYN	Tue, Mar 29, 2005	21.56	21.80	21.52	21.58
2796	NYSE	RYN	Mon, Mar 28, 2005	21.67	21.76	21.60	21.64
2795	NYSE	RYN	Thu, Mar 24, 2005	21.73	22.08	21.66	21.66
2794	NYSE	RYN	Wed, Mar 23, 2005	21.56	21.85	21.47	21.69
2793	NYSE	RYN	Tue, Mar 22, 2005	21.96	22.15	21.56	21.61
2792	NYSE	RYN	Mon, Mar 21, 2005	22.21	22.27	21.93	22.03
2791	NYSE	RYN	Fri, Mar 18, 2005	22.27	22.31	22.00	22.17
2790	NYSE	RYN	Thu, Mar 17, 2005	21.80	22.20	21.80	22.13
2789	NYSE	RYN	Wed, Mar 16, 2005	22.09	22.09	21.78	21.78
2788	NYSE	RYN	Tue, Mar 15, 2005	22.11	22.27	22.11	22.20
2787	NYSE	RYN	Mon, Mar 14, 2005	21.73	22.13	21.71	22.10
2786	NYSE	RYN	Fri, Mar 11, 2005	21.56	21.67	21.49	21.62
2785	NYSE	RYN	Thu, Mar 10, 2005	21.24	21.50	21.16	21.49
2784	NYSE	RYN	Wed, Mar 9, 2005	21.73	21.77	21.13	21.24
2783	NYSE	RYN	Tue, Mar 8, 2005	22.45	22.45	22.00	22.00
2782	NYSE	RYN	Mon, Mar 7, 2005	22.20	22.65	22.04	22.45
2781	NYSE	RYN	Fri, Mar 4, 2005	21.42	22.24	21.40	22.12
2780	NYSE	RYN	Thu, Mar 3, 2005	21.36	21.45	21.22	21.31
2779	NYSE	RYN	Wed, Mar 2, 2005	21.20	21.36	21.02	21.27
2778	NYSE	RYN	Tue, Mar 1, 2005	21.38	21.50	21.07	21.20
2777	NYSE	RYN	Mon, Feb 28, 2005	21.69	21.75	21.13	21.33
2776	NYSE	RYN	Fri, Feb 25, 2005	21.18	21.66	21.18	21.58
2775	NYSE	RYN	Thu, Feb 24, 2005	20.80	21.16	20.71	21.12
2774	NYSE	RYN	Wed, Feb 23, 2005	20.67	20.87	20.59	20.69
2773	NYSE	RYN	Tue, Feb 22, 2005	20.71	20.71	20.44	20.44
2772	NYSE	RYN	Fri, Feb 18, 2005	20.60	20.82	20.48	20.70
2771	NYSE	RYN	Thu, Feb 17, 2005	20.88	20.94	20.62	20.62
2770	NYSE	RYN	Wed, Feb 16, 2005	20.71	20.88	20.66	20.86
2769	NYSE	RYN	Tue, Feb 15, 2005	20.53	20.73	20.48	20.68
2768	NYSE	RYN	Mon, Feb 14, 2005	20.49	20.49	20.34	20.42
2767	NYSE	RYN	Fri, Feb 11, 2005	20.34	20.44	20.24	20.42
2766	NYSE	RYN	Thu, Feb 10, 2005	20.20	20.36	20.16	20.25
2765	NYSE	RYN	Wed, Feb 9, 2005	20.22	20.33	20.11	20.11
2764	NYSE	RYN	Tue, Feb 8, 2005	20.33	20.35	20.10	20.32
2763	NYSE	RYN	Mon, Feb 7, 2005	20.43	20.44	20.20	20.25
2762	NYSE	RYN	Fri, Feb 4, 2005	19.98	20.49	19.98	20.33
2761	NYSE	RYN	Thu, Feb 3, 2005	20.17	20.21	19.92	19.98
2760	NYSE	RYN	Wed, Feb 2, 2005	20.13	20.15	19.97	20.11
2759	NYSE	RYN	Tue, Feb 1, 2005	19.78	20.07	19.72	20.03
2758	NYSE	RYN	Mon, Jan 31, 2005	20.03	20.13	19.67	19.78
2757	NYSE	RYN	Fri, Jan 28, 2005	19.80	19.87	19.47	19.80
2756	NYSE	RYN	Thu, Jan 27, 2005	20.13	20.16	19.64	19.80
2755	NYSE	RYN	Wed, Jan 26, 2005	20.04	20.17	20.03	20.06
2754	NYSE	RYN	Tue, Jan 25, 2005	20.20	20.29	20.04	20.04
2753	NYSE	RYN	Mon, Jan 24, 2005	20.47	20.60	20.08	20.09
2752	NYSE	RYN	Fri, Jan 21, 2005	20.41	20.50	20.28	20.36
2751	NYSE	RYN	Thu, Jan 20, 2005	20.49	20.51	20.29	20.33
2750	NYSE	RYN	Wed, Jan 19, 2005	20.45	20.64	20.40	20.47
2749	NYSE	RYN	Tue, Jan 18, 2005	20.42	20.49	20.25	20.38
2748	NYSE	RYN	Fri, Jan 14, 2005	20.00	20.32	20.00	20.20
2747	NYSE	RYN	Thu, Jan 13, 2005	20.07	20.21	19.89	19.96
2746	NYSE	RYN	Wed, Jan 12, 2005	20.49	20.49	19.89	20.05
2745	NYSE	RYN	Tue, Jan 11, 2005	20.91	20.91	20.36	20.49
2744	NYSE	RYN	Mon, Jan 10, 2005	20.78	21.05	20.75	20.81
2743	NYSE	RYN	Fri, Jan 7, 2005	20.82	20.96	20.22	20.67
2742	NYSE	RYN	Thu, Jan 6, 2005	20.36	20.58	20.31	20.53
2741	NYSE	RYN	Wed, Jan 5, 2005	21.02	21.09	20.23	20.36
2740	NYSE	RYN	Tue, Jan 4, 2005	21.60	21.65	21.12	21.12
2739	NYSE	RYN	Mon, Jan 3, 2005	21.80	21.91	21.42	21.51
2738	NYSE	RYN	Fri, Dec 31, 2004	21.91	21.93	21.71	21.74
2737	NYSE	RYN	Thu, Dec 30, 2004	21.78	21.93	21.73	21.89
2736	NYSE	RYN	Wed, Dec 29, 2004	21.80	21.86	21.70	21.71
2735	NYSE	RYN	Tue, Dec 28, 2004	21.82	22.08	21.80	21.94
2734	NYSE	RYN	Mon, Dec 27, 2004	21.91	21.91	21.63	21.72
2733	NYSE	RYN	Thu, Dec 23, 2004	21.79	21.85	21.67	21.72
2732	NYSE	RYN	Wed, Dec 22, 2004	21.67	21.76	21.60	21.72
2731	NYSE	RYN	Tue, Dec 21, 2004	21.51	21.68	21.47	21.60
2730	NYSE	RYN	Mon, Dec 20, 2004	21.38	21.47	21.29	21.36
2729	NYSE	RYN	Fri, Dec 17, 2004	21.22	21.35	21.08	21.33
2728	NYSE	RYN	Thu, Dec 16, 2004	21.47	21.55	21.24	21.29
2727	NYSE	RYN	Wed, Dec 15, 2004	21.06	21.48	21.00	21.48
2726	NYSE	RYN	Tue, Dec 14, 2004	21.11	21.13	20.89	20.95
2725	NYSE	RYN	Mon, Dec 13, 2004	21.09	21.21	20.97	21.07
2724	NYSE	RYN	Fri, Dec 10, 2004	20.87	21.15	20.83	21.12
2723	NYSE	RYN	Thu, Dec 9, 2004	20.67	20.98	20.53	20.94
2722	NYSE	RYN	Wed, Dec 8, 2004	20.85	20.89	20.59	20.64
2721	NYSE	RYN	Tue, Dec 7, 2004	21.47	21.47	20.98	21.01
2720	NYSE	RYN	Mon, Dec 6, 2004	21.50	21.52	21.33	21.47
2719	NYSE	RYN	Fri, Dec 3, 2004	21.27	21.56	21.27	21.44
2718	NYSE	RYN	Thu, Dec 2, 2004	21.69	21.69	21.21	21.27
2717	NYSE	RYN	Wed, Dec 1, 2004	21.29	21.71	21.23	21.69
2716	NYSE	RYN	Tue, Nov 30, 2004	21.11	21.30	21.09	21.22
2715	NYSE	RYN	Mon, Nov 29, 2004	21.41	21.48	20.99	21.04
2714	NYSE	RYN	Fri, Nov 26, 2004	21.27	21.33	21.26	21.28
2713	NYSE	RYN	Wed, Nov 24, 2004	21.01	21.32	21.01	21.27
2712	NYSE	RYN	Tue, Nov 23, 2004	20.54	21.01	20.54	21.01
2711	NYSE	RYN	Mon, Nov 22, 2004	20.67	20.81	20.52	20.53
2710	NYSE	RYN	Fri, Nov 19, 2004	20.87	20.87	20.60	20.64
2709	NYSE	RYN	Thu, Nov 18, 2004	20.98	21.20	20.71	20.82
2708	NYSE	RYN	Wed, Nov 17, 2004	21.02	21.13	20.87	20.94
2707	NYSE	RYN	Tue, Nov 16, 2004	21.06	21.12	20.92	20.96
2706	NYSE	RYN	Mon, Nov 15, 2004	20.91	21.08	20.82	20.99
2705	NYSE	RYN	Fri, Nov 12, 2004	20.83	20.91	20.60	20.91
2704	NYSE	RYN	Thu, Nov 11, 2004	20.56	20.84	20.45	20.79
2703	NYSE	RYN	Wed, Nov 10, 2004	20.71	20.81	20.51	20.61
2702	NYSE	RYN	Tue, Nov 9, 2004	20.91	20.96	20.44	20.64
2701	NYSE	RYN	Mon, Nov 8, 2004	20.90	20.97	20.69	20.91
2700	NYSE	RYN	Fri, Nov 5, 2004	21.39	21.39	20.76	20.84
2699	NYSE	RYN	Thu, Nov 4, 2004	20.97	21.40	20.84	21.32
2698	NYSE	RYN	Wed, Nov 3, 2004	20.82	21.00	20.82	20.89
2697	NYSE	RYN	Tue, Nov 2, 2004	21.00	21.00	20.60	20.64
2696	NYSE	RYN	Mon, Nov 1, 2004	21.10	21.10	20.79	21.00
2695	NYSE	RYN	Fri, Oct 29, 2004	21.16	21.31	20.77	21.07
2694	NYSE	RYN	Thu, Oct 28, 2004	21.33	21.33	20.78	21.16
2693	NYSE	RYN	Wed, Oct 27, 2004	20.98	21.30	20.86	21.30
2692	NYSE	RYN	Tue, Oct 26, 2004	20.84	21.06	20.70	20.98
2691	NYSE	RYN	Mon, Oct 25, 2004	20.78	20.88	20.67	20.80
2690	NYSE	RYN	Fri, Oct 22, 2004	20.80	20.89	20.65	20.66
2689	NYSE	RYN	Thu, Oct 21, 2004	20.49	20.75	20.34	20.70
2688	NYSE	RYN	Wed, Oct 20, 2004	20.18	20.58	19.98	20.44
2687	NYSE	RYN	Tue, Oct 19, 2004	20.42	20.49	19.96	20.03
2686	NYSE	RYN	Mon, Oct 18, 2004	20.53	20.53	20.28	20.42
2685	NYSE	RYN	Fri, Oct 15, 2004	20.44	20.63	20.40	20.52
2684	NYSE	RYN	Thu, Oct 14, 2004	20.32	20.66	20.32	20.41
2683	NYSE	RYN	Wed, Oct 13, 2004	20.84	20.88	20.12	20.32
2682	NYSE	RYN	Tue, Oct 12, 2004	20.49	20.81	20.40	20.80
2681	NYSE	RYN	Mon, Oct 11, 2004	20.66	20.79	20.47	20.49
2680	NYSE	RYN	Fri, Oct 8, 2004	20.33	20.56	20.32	20.53
2679	NYSE	RYN	Thu, Oct 7, 2004	20.46	20.51	20.19	20.28
2678	NYSE	RYN	Wed, Oct 6, 2004	20.00	20.44	20.00	20.44
2677	NYSE	RYN	Tue, Oct 5, 2004	20.28	20.28	20.01	20.07
2676	NYSE	RYN	Mon, Oct 4, 2004	20.33	20.46	20.16	20.20
2675	NYSE	RYN	Fri, Oct 1, 2004	20.36	20.36	20.13	20.20
2674	NYSE	RYN	Thu, Sep 30, 2004	19.84	20.19	19.74	20.11
2673	NYSE	RYN	Wed, Sep 29, 2004	19.78	19.82	19.73	19.80
2672	NYSE	RYN	Tue, Sep 28, 2004	19.73	19.80	19.70	19.77
2671	NYSE	RYN	Mon, Sep 27, 2004	19.87	19.90	19.69	19.70
2670	NYSE	RYN	Fri, Sep 24, 2004	19.76	19.90	19.71	19.83
2669	NYSE	RYN	Thu, Sep 23, 2004	19.84	19.87	19.65	19.68
2668	NYSE	RYN	Wed, Sep 22, 2004	19.78	19.88	19.71	19.84
2667	NYSE	RYN	Tue, Sep 21, 2004	19.75	19.90	19.66	19.78
2666	NYSE	RYN	Mon, Sep 20, 2004	19.66	19.84	19.63	19.73
2665	NYSE	RYN	Fri, Sep 17, 2004	19.76	19.77	19.57	19.57
2664	NYSE	RYN	Thu, Sep 16, 2004	19.63	19.73	19.60	19.71
2663	NYSE	RYN	Wed, Sep 15, 2004	19.82	19.84	19.59	19.63
2662	NYSE	RYN	Tue, Sep 14, 2004	20.10	20.12	19.78	19.80
2661	NYSE	RYN	Mon, Sep 13, 2004	20.24	20.29	20.10	20.12
2660	NYSE	RYN	Fri, Sep 10, 2004	20.40	20.41	20.11	20.27
2659	NYSE	RYN	Thu, Sep 9, 2004	20.72	20.73	20.40	20.40
2658	NYSE	RYN	Wed, Sep 8, 2004	20.74	20.88	20.67	20.67
2657	NYSE	RYN	Tue, Sep 7, 2004	21.00	21.12	20.98	21.12
2656	NYSE	RYN	Fri, Sep 3, 2004	20.60	20.89	20.56	20.88
2655	NYSE	RYN	Thu, Sep 2, 2004	20.65	20.76	20.59	20.67
2654	NYSE	RYN	Wed, Sep 1, 2004	20.67	20.74	20.49	20.60
2653	NYSE	RYN	Tue, Aug 31, 2004	20.44	20.61	20.35	20.61
2652	NYSE	RYN	Mon, Aug 30, 2004	20.61	20.65	20.21	20.40
2651	NYSE	RYN	Fri, Aug 27, 2004	20.58	20.63	20.48	20.54
2650	NYSE	RYN	Thu, Aug 26, 2004	20.47	20.66	20.47	20.63
2649	NYSE	RYN	Wed, Aug 25, 2004	20.62	20.62	20.24	20.44
2648	NYSE	RYN	Tue, Aug 24, 2004	20.44	20.64	20.44	20.62
2647	NYSE	RYN	Mon, Aug 23, 2004	20.65	20.66	20.39	20.44
2646	NYSE	RYN	Fri, Aug 20, 2004	20.32	20.54	20.27	20.54
2645	NYSE	RYN	Thu, Aug 19, 2004	20.50	20.53	20.20	20.25
2644	NYSE	RYN	Wed, Aug 18, 2004	20.20	20.53	20.17	20.50
2643	NYSE	RYN	Tue, Aug 17, 2004	20.00	20.27	19.93	20.22
2642	NYSE	RYN	Mon, Aug 16, 2004	19.64	19.91	19.60	19.91
2641	NYSE	RYN	Fri, Aug 13, 2004	19.56	19.72	19.49	19.58
2640	NYSE	RYN	Thu, Aug 12, 2004	19.84	19.89	19.52	19.54
2639	NYSE	RYN	Wed, Aug 11, 2004	19.77	19.83	19.62	19.80
2638	NYSE	RYN	Tue, Aug 10, 2004	19.91	20.00	19.67	19.76
2637	NYSE	RYN	Mon, Aug 9, 2004	19.98	20.04	19.69	19.76
2636	NYSE	RYN	Fri, Aug 6, 2004	20.09	20.13	19.71	19.77
2635	NYSE	RYN	Thu, Aug 5, 2004	20.30	20.33	20.02	20.09
2634	NYSE	RYN	Wed, Aug 4, 2004	19.96	20.30	19.87	20.19
2633	NYSE	RYN	Tue, Aug 3, 2004	19.78	20.04	19.73	19.96
2632	NYSE	RYN	Mon, Aug 2, 2004	19.59	19.78	19.37	19.76
2631	NYSE	RYN	Fri, Jul 30, 2004	19.47	19.69	19.46	19.55
2630	NYSE	RYN	Thu, Jul 29, 2004	19.60	19.77	19.37	19.47
2629	NYSE	RYN	Wed, Jul 28, 2004	19.55	19.60	19.32	19.51
2628	NYSE	RYN	Tue, Jul 27, 2004	19.36	19.56	19.34	19.55
2627	NYSE	RYN	Mon, Jul 26, 2004	19.67	19.71	19.24	19.29
2626	NYSE	RYN	Fri, Jul 23, 2004	19.65	19.69	19.34	19.36
2625	NYSE	RYN	Thu, Jul 22, 2004	19.71	19.84	19.52	19.63
2624	NYSE	RYN	Wed, Jul 21, 2004	19.80	20.00	19.70	19.71
2623	NYSE	RYN	Tue, Jul 20, 2004	20.33	20.33	19.64	19.83
2622	NYSE	RYN	Mon, Jul 19, 2004	20.27	20.46	20.22	20.31
2621	NYSE	RYN	Fri, Jul 16, 2004	20.31	20.42	20.20	20.22
2620	NYSE	RYN	Thu, Jul 15, 2004	20.20	20.47	20.18	20.27
2619	NYSE	RYN	Wed, Jul 14, 2004	20.12	20.33	20.00	20.16
2618	NYSE	RYN	Tue, Jul 13, 2004	20.20	20.25	20.09	20.12
2617	NYSE	RYN	Mon, Jul 12, 2004	19.99	20.11	19.91	20.11
2616	NYSE	RYN	Fri, Jul 9, 2004	19.88	20.00	19.71	19.96
2615	NYSE	RYN	Thu, Jul 8, 2004	20.08	20.11	19.87	19.88
2614	NYSE	RYN	Wed, Jul 7, 2004	19.87	20.09	19.83	20.08
2613	NYSE	RYN	Tue, Jul 6, 2004	19.91	20.03	19.75	19.87
2612	NYSE	RYN	Fri, Jul 2, 2004	19.69	19.98	19.51	19.98
2611	NYSE	RYN	Thu, Jul 1, 2004	19.84	19.91	19.56	19.61
2610	NYSE	RYN	Wed, Jun 30, 2004	19.78	19.81	18.98	19.76
2609	NYSE	RYN	Tue, Jun 29, 2004	19.36	19.38	19.01	19.17
2608	NYSE	RYN	Mon, Jun 28, 2004	19.56	19.56	19.28	19.36
2607	NYSE	RYN	Fri, Jun 25, 2004	19.26	19.69	19.24	19.56
2606	NYSE	RYN	Thu, Jun 24, 2004	19.47	19.59	19.24	19.26
2605	NYSE	RYN	Wed, Jun 23, 2004	19.29	19.44	19.24	19.43
2604	NYSE	RYN	Tue, Jun 22, 2004	19.36	19.42	19.22	19.30
2603	NYSE	RYN	Mon, Jun 21, 2004	19.33	19.41	19.16	19.36
2602	NYSE	RYN	Fri, Jun 18, 2004	19.24	19.40	19.22	19.24
2601	NYSE	RYN	Thu, Jun 17, 2004	19.00	19.29	18.98	19.28
2600	NYSE	RYN	Wed, Jun 16, 2004	19.06	19.11	18.84	18.98
2599	NYSE	RYN	Tue, Jun 15, 2004	18.98	19.20	18.93	19.02
2598	NYSE	RYN	Mon, Jun 14, 2004	18.98	19.02	18.69	18.98
2597	NYSE	RYN	Thu, Jun 10, 2004	18.81	19.10	18.77	19.03
2596	NYSE	RYN	Wed, Jun 9, 2004	19.22	19.27	18.80	18.83
2595	NYSE	RYN	Tue, Jun 8, 2004	19.15	19.28	19.00	19.20
2594	NYSE	RYN	Mon, Jun 7, 2004	19.16	19.49	19.06	19.35
2593	NYSE	RYN	Fri, Jun 4, 2004	18.95	19.17	18.87	19.01
2592	NYSE	RYN	Thu, Jun 3, 2004	19.11	19.11	18.84	18.86
2591	NYSE	RYN	Wed, Jun 2, 2004	18.84	19.11	18.76	19.01
2590	NYSE	RYN	Tue, Jun 1, 2004	18.73	18.78	18.56	18.66
2589	NYSE	RYN	Fri, May 28, 2004	18.40	18.67	18.36	18.67
2588	NYSE	RYN	Thu, May 27, 2004	18.44	18.53	18.25	18.36
2587	NYSE	RYN	Wed, May 26, 2004	18.24	18.42	18.08	18.39
2586	NYSE	RYN	Tue, May 25, 2004	17.96	18.15	17.84	18.15
2585	NYSE	RYN	Mon, May 24, 2004	17.82	17.99	17.81	17.93
2584	NYSE	RYN	Fri, May 21, 2004	17.73	17.86	17.68	17.76
2583	NYSE	RYN	Thu, May 20, 2004	17.56	17.85	17.56	17.64
2582	NYSE	RYN	Wed, May 19, 2004	17.82	17.83	17.51	17.59
2581	NYSE	RYN	Tue, May 18, 2004	17.44	17.78	17.44	17.77
2580	NYSE	RYN	Mon, May 17, 2004	17.56	17.68	17.35	17.46
2579	NYSE	RYN	Fri, May 14, 2004	17.40	17.72	17.29	17.63
2578	NYSE	RYN	Thu, May 13, 2004	17.40	17.48	17.22	17.32
2577	NYSE	RYN	Wed, May 12, 2004	17.38	17.42	17.00	17.34
2576	NYSE	RYN	Tue, May 11, 2004	17.22	17.61	17.22	17.38
2575	NYSE	RYN	Mon, May 10, 2004	17.36	17.40	16.67	17.19
2574	NYSE	RYN	Fri, May 7, 2004	17.69	17.78	17.34	17.35
2573	NYSE	RYN	Thu, May 6, 2004	17.82	17.86	17.44	17.76
2572	NYSE	RYN	Wed, May 5, 2004	17.78	17.89	17.73	17.82
2571	NYSE	RYN	Tue, May 4, 2004	17.78	17.86	17.69	17.75
2570	NYSE	RYN	Mon, May 3, 2004	17.36	17.80	17.36	17.80
2569	NYSE	RYN	Fri, Apr 30, 2004	17.31	17.49	17.21	17.33
2568	NYSE	RYN	Thu, Apr 29, 2004	17.78	17.79	17.16	17.23
2567	NYSE	RYN	Wed, Apr 28, 2004	17.91	17.91	17.50	17.56
2566	NYSE	RYN	Tue, Apr 27, 2004	17.78	17.97	17.69	17.91
2565	NYSE	RYN	Mon, Apr 26, 2004	17.98	18.11	17.86	17.92
2564	NYSE	RYN	Fri, Apr 23, 2004	18.11	18.13	17.79	17.97
2563	NYSE	RYN	Thu, Apr 22, 2004	17.69	18.25	17.69	18.05
2562	NYSE	RYN	Wed, Apr 21, 2004	17.72	17.72	17.44	17.62
2561	NYSE	RYN	Tue, Apr 20, 2004	18.13	18.16	17.60	17.63
2560	NYSE	RYN	Mon, Apr 19, 2004	18.29	18.32	17.99	18.07
2559	NYSE	RYN	Fri, Apr 16, 2004	17.78	18.27	17.77	18.22
2558	NYSE	RYN	Thu, Apr 15, 2004	17.56	17.86	17.56	17.71
2557	NYSE	RYN	Wed, Apr 14, 2004	17.64	17.84	17.42	17.60
2556	NYSE	RYN	Tue, Apr 13, 2004	17.91	17.98	17.62	17.64
2555	NYSE	RYN	Mon, Apr 12, 2004	18.23	18.36	17.95	17.96
2554	NYSE	RYN	Thu, Apr 8, 2004	18.24	18.25	18.01	18.08
2553	NYSE	RYN	Wed, Apr 7, 2004	18.18	18.22	17.97	18.08
2552	NYSE	RYN	Tue, Apr 6, 2004	18.64	18.64	17.95	18.26
2551	NYSE	RYN	Mon, Apr 5, 2004	19.38	19.38	18.56	18.66
2550	NYSE	RYN	Fri, Apr 2, 2004	19.56	19.59	19.29	19.30
2549	NYSE	RYN	Thu, Apr 1, 2004	19.43	19.44	19.26	19.27
2548	NYSE	RYN	Wed, Mar 31, 2004	19.49	19.54	19.34	19.43
2547	NYSE	RYN	Tue, Mar 30, 2004	19.17	19.43	19.08	19.42
2546	NYSE	RYN	Mon, Mar 29, 2004	18.98	19.19	18.96	19.17
2545	NYSE	RYN	Fri, Mar 26, 2004	19.02	19.02	18.72	18.82
2544	NYSE	RYN	Thu, Mar 25, 2004	18.51	19.02	18.51	19.02
2543	NYSE	RYN	Wed, Mar 24, 2004	18.74	18.80	18.37	18.44
2542	NYSE	RYN	Tue, Mar 23, 2004	18.89	18.91	18.72	18.76
2541	NYSE	RYN	Mon, Mar 22, 2004	19.25	19.25	18.67	18.70
2540	NYSE	RYN	Fri, Mar 19, 2004	19.40	19.47	19.24	19.24
2539	NYSE	RYN	Thu, Mar 18, 2004	19.38	19.43	19.20	19.40
2538	NYSE	RYN	Wed, Mar 17, 2004	18.84	19.44	18.84	19.38
2537	NYSE	RYN	Tue, Mar 16, 2004	18.71	18.96	18.58	18.72
2536	NYSE	RYN	Mon, Mar 15, 2004	19.00	19.02	18.62	18.69
2535	NYSE	RYN	Fri, Mar 12, 2004	18.91	19.05	18.77	18.97
2534	NYSE	RYN	Thu, Mar 11, 2004	19.04	19.21	18.88	18.88
2533	NYSE	RYN	Wed, Mar 10, 2004	19.66	19.66	19.01	19.04
2532	NYSE	RYN	Tue, Mar 9, 2004	19.68	19.71	19.44	19.53
2531	NYSE	RYN	Mon, Mar 8, 2004	19.88	19.97	19.82	19.82
2530	NYSE	RYN	Fri, Mar 5, 2004	19.64	19.89	19.56	19.81
2529	NYSE	RYN	Thu, Mar 4, 2004	19.55	19.66	19.44	19.64
2528	NYSE	RYN	Wed, Mar 3, 2004	19.44	19.54	19.35	19.51
2527	NYSE	RYN	Tue, Mar 2, 2004	19.32	19.52	19.24	19.44
2526	NYSE	RYN	Mon, Mar 1, 2004	19.25	19.33	19.16	19.29
2525	NYSE	RYN	Fri, Feb 27, 2004	19.16	19.22	19.04	19.14
2524	NYSE	RYN	Thu, Feb 26, 2004	19.29	19.31	18.89	19.05
2523	NYSE	RYN	Wed, Feb 25, 2004	19.07	19.33	19.04	19.24
2522	NYSE	RYN	Tue, Feb 24, 2004	18.88	19.00	18.80	19.00
2521	NYSE	RYN	Mon, Feb 23, 2004	18.89	18.93	18.71	18.80
2520	NYSE	RYN	Fri, Feb 20, 2004	18.71	18.75	18.49	18.65
2519	NYSE	RYN	Thu, Feb 19, 2004	18.82	18.84	18.62	18.64
2518	NYSE	RYN	Wed, Feb 18, 2004	18.71	18.93	18.67	18.76
2517	NYSE	RYN	Tue, Feb 17, 2004	18.44	18.71	18.41	18.64
2516	NYSE	RYN	Fri, Feb 13, 2004	18.60	18.60	18.33	18.39
2515	NYSE	RYN	Thu, Feb 12, 2004	18.60	18.64	18.37	18.42
2514	NYSE	RYN	Wed, Feb 11, 2004	18.29	18.52	18.21	18.49
2513	NYSE	RYN	Tue, Feb 10, 2004	18.28	18.31	18.17	18.28
2512	NYSE	RYN	Mon, Feb 9, 2004	18.33	18.38	18.18	18.24
2511	NYSE	RYN	Fri, Feb 6, 2004	17.96	18.31	17.90	18.25
2510	NYSE	RYN	Thu, Feb 5, 2004	17.78	18.00	17.67	17.87
2509	NYSE	RYN	Wed, Feb 4, 2004	18.04	18.28	17.80	17.80
2508	NYSE	RYN	Tue, Feb 3, 2004	18.17	18.35	18.03	18.20
2507	NYSE	RYN	Mon, Feb 2, 2004	17.78	18.22	17.78	18.08
2506	NYSE	RYN	Fri, Jan 30, 2004	17.89	17.89	17.47	17.56
2505	NYSE	RYN	Thu, Jan 29, 2004	18.36	18.44	17.73	17.89
2504	NYSE	RYN	Wed, Jan 28, 2004	19.11	19.11	18.33	18.34
2503	NYSE	RYN	Tue, Jan 27, 2004	19.11	19.16	18.97	19.09
2502	NYSE	RYN	Mon, Jan 26, 2004	19.27	19.32	18.80	18.95
2501	NYSE	RYN	Fri, Jan 23, 2004	18.18	18.30	18.09	18.26
2500	NYSE	RYN	Thu, Jan 22, 2004	18.29	18.31	17.96	18.18
2499	NYSE	RYN	Wed, Jan 21, 2004	18.13	18.28	17.90	18.24
2498	NYSE	RYN	Tue, Jan 20, 2004	18.10	18.12	17.95	18.08
2497	NYSE	RYN	Fri, Jan 16, 2004	17.97	18.08	17.91	18.01
2496	NYSE	RYN	Thu, Jan 15, 2004	18.00	18.04	17.76	18.01
2495	NYSE	RYN	Wed, Jan 14, 2004	17.84	18.01	17.80	18.00
2494	NYSE	RYN	Tue, Jan 13, 2004	18.07	18.07	17.69	17.72
2493	NYSE	RYN	Mon, Jan 12, 2004	17.87	17.99	17.78	17.90
2492	NYSE	RYN	Fri, Jan 9, 2004	18.11	18.11	17.75	17.77
2491	NYSE	RYN	Thu, Jan 8, 2004	18.42	18.42	18.20	18.28
2490	NYSE	RYN	Wed, Jan 7, 2004	18.18	18.32	18.13	18.32
2489	NYSE	RYN	Tue, Jan 6, 2004	18.43	18.43	18.14	18.18
2488	NYSE	RYN	Mon, Jan 5, 2004	18.33	18.42	18.13	18.34
2487	NYSE	RYN	Fri, Jan 2, 2004	18.45	18.65	18.38	18.48
2486	NYSE	RYN	Wed, Dec 31, 2003	18.38	18.56	18.36	18.45
2485	NYSE	RYN	Tue, Dec 30, 2003	18.20	18.33	18.17	18.31
2484	NYSE	RYN	Mon, Dec 29, 2003	18.22	18.22	18.13	18.16
2483	NYSE	RYN	Fri, Dec 26, 2003	18.07	18.20	18.00	18.05
2482	NYSE	RYN	Wed, Dec 24, 2003	18.02	18.19	17.96	18.07
2481	NYSE	RYN	Tue, Dec 23, 2003	17.87	18.24	17.87	18.02
2480	NYSE	RYN	Mon, Dec 22, 2003	17.73	18.00	17.70	17.98
2479	NYSE	RYN	Fri, Dec 19, 2003	17.70	17.76	17.60	17.73
2478	NYSE	RYN	Thu, Dec 18, 2003	17.38	17.77	17.29	17.70
2477	NYSE	RYN	Wed, Dec 17, 2003	17.10	17.25	16.94	17.25
2476	NYSE	RYN	Tue, Dec 16, 2003	17.00	17.11	16.84	17.10
2475	NYSE	RYN	Mon, Dec 15, 2003	17.27	17.29	16.92	16.94
2474	NYSE	RYN	Fri, Dec 12, 2003	17.16	17.17	16.87	16.89
2473	NYSE	RYN	Thu, Dec 11, 2003	17.09	17.25	17.00	17.04
2472	NYSE	RYN	Wed, Dec 10, 2003	17.00	17.17	16.93	17.09
2471	NYSE	RYN	Tue, Dec 9, 2003	17.08	17.16	16.89	16.93
2470	NYSE	RYN	Mon, Dec 8, 2003	16.76	17.08	16.76	17.08
2469	NYSE	RYN	Fri, Dec 5, 2003	16.73	16.88	16.58	16.72
2468	NYSE	RYN	Thu, Dec 4, 2003	16.58	17.00	16.58	16.95
2467	NYSE	RYN	Wed, Dec 3, 2003	16.60	16.69	16.56	16.56
2466	NYSE	RYN	Tue, Dec 2, 2003	16.67	16.71	16.52	16.60
2465	NYSE	RYN	Mon, Dec 1, 2003	16.67	16.79	16.63	16.78
2464	NYSE	RYN	Fri, Nov 28, 2003	16.45	16.70	16.45	16.48
2463	NYSE	RYN	Wed, Nov 26, 2003	16.37	16.63	16.37	16.47
2462	NYSE	RYN	Tue, Nov 25, 2003	16.00	16.40	16.00	16.26
2461	NYSE	RYN	Mon, Nov 24, 2003	15.93	16.11	15.91	16.09
2460	NYSE	RYN	Fri, Nov 21, 2003	15.88	15.92	15.80	15.85
2459	NYSE	RYN	Thu, Nov 20, 2003	15.90	16.00	15.79	15.80
2458	NYSE	RYN	Wed, Nov 19, 2003	16.00	16.03	15.81	15.86
2457	NYSE	RYN	Tue, Nov 18, 2003	16.22	16.36	16.06	16.10
2456	NYSE	RYN	Mon, Nov 17, 2003	16.32	16.39	16.00	16.25
2455	NYSE	RYN	Fri, Nov 14, 2003	16.42	16.89	16.32	16.32
2454	NYSE	RYN	Thu, Nov 13, 2003	16.23	16.53	16.21	16.42
2453	NYSE	RYN	Wed, Nov 12, 2003	15.88	16.34	15.82	16.26
2452	NYSE	RYN	Tue, Nov 11, 2003	18.71	18.82	18.56	18.67
2451	NYSE	RYN	Mon, Nov 10, 2003	19.16	19.17	18.48	18.71
2450	NYSE	RYN	Fri, Nov 7, 2003	18.76	18.89	18.56	18.73
2449	NYSE	RYN	Thu, Nov 6, 2003	18.89	19.03	18.79	18.98
2448	NYSE	RYN	Wed, Nov 5, 2003	19.02	19.04	18.69	18.84
2447	NYSE	RYN	Tue, Nov 4, 2003	19.16	19.25	19.00	19.02
2446	NYSE	RYN	Mon, Nov 3, 2003	18.78	19.18	18.76	19.16
2445	NYSE	RYN	Fri, Oct 31, 2003	18.73	18.80	18.62	18.69
2444	NYSE	RYN	Thu, Oct 30, 2003	18.71	18.87	18.67	18.71
2443	NYSE	RYN	Wed, Oct 29, 2003	18.63	18.73	18.57	18.67
2442	NYSE	RYN	Tue, Oct 28, 2003	18.40	18.76	18.36	18.63
2441	NYSE	RYN	Mon, Oct 27, 2003	18.29	18.39	18.18	18.35
2440	NYSE	RYN	Fri, Oct 24, 2003	18.20	18.27	18.16	18.24
2439	NYSE	RYN	Thu, Oct 23, 2003	18.04	18.23	17.91	18.20
2438	NYSE	RYN	Wed, Oct 22, 2003	18.16	18.34	18.12	18.19
2437	NYSE	RYN	Tue, Oct 21, 2003	18.71	18.76	18.41	18.44
2436	NYSE	RYN	Mon, Oct 20, 2003	18.78	18.91	18.78	18.81
2435	NYSE	RYN	Fri, Oct 17, 2003	18.96	18.96	18.75	18.80
2434	NYSE	RYN	Thu, Oct 16, 2003	18.76	19.04	18.76	18.89
2433	NYSE	RYN	Wed, Oct 15, 2003	18.75	18.85	18.58	18.71
2432	NYSE	RYN	Tue, Oct 14, 2003	18.71	18.72	18.55	18.71
2431	NYSE	RYN	Mon, Oct 13, 2003	18.62	18.80	18.62	18.69
2430	NYSE	RYN	Fri, Oct 10, 2003	18.67	18.68	18.54	18.56
2429	NYSE	RYN	Thu, Oct 9, 2003	18.71	18.82	18.56	18.67
2428	NYSE	RYN	Wed, Oct 8, 2003	18.55	18.72	18.55	18.71
2427	NYSE	RYN	Tue, Oct 7, 2003	18.40	18.58	18.33	18.44
2426	NYSE	RYN	Mon, Oct 6, 2003	18.28	18.43	18.22	18.40
2425	NYSE	RYN	Fri, Oct 3, 2003	18.36	18.44	18.22	18.28
2424	NYSE	RYN	Thu, Oct 2, 2003	18.35	18.35	18.16	18.24
2423	NYSE	RYN	Wed, Oct 1, 2003	18.07	18.36	18.07	18.35
2422	NYSE	RYN	Tue, Sep 30, 2003	18.02	18.19	17.78	18.04
2421	NYSE	RYN	Mon, Sep 29, 2003	17.87	17.99	17.76	17.99
2420	NYSE	RYN	Fri, Sep 26, 2003	17.93	17.93	17.58	17.89
2419	NYSE	RYN	Thu, Sep 25, 2003	18.22	18.22	17.87	17.94
2418	NYSE	RYN	Wed, Sep 24, 2003	18.23	18.27	17.98	17.98
2417	NYSE	RYN	Tue, Sep 23, 2003	18.22	18.38	18.19	18.22
2416	NYSE	RYN	Mon, Sep 22, 2003	18.20	18.20	18.02	18.08
2415	NYSE	RYN	Fri, Sep 19, 2003	18.22	18.30	18.19	18.26
2414	NYSE	RYN	Thu, Sep 18, 2003	17.87	18.20	17.87	18.17
2413	NYSE	RYN	Wed, Sep 17, 2003	18.00	18.07	17.83	17.86
2412	NYSE	RYN	Tue, Sep 16, 2003	17.87	18.13	17.87	18.00
2411	NYSE	RYN	Mon, Sep 15, 2003	17.69	17.87	17.52	17.83
2410	NYSE	RYN	Fri, Sep 12, 2003	17.42	17.74	17.40	17.64
2409	NYSE	RYN	Thu, Sep 11, 2003	17.46	17.65	17.36	17.47
2408	NYSE	RYN	Wed, Sep 10, 2003	17.67	17.68	17.45	17.46
2407	NYSE	RYN	Tue, Sep 9, 2003	17.71	17.74	17.62	17.62
2406	NYSE	RYN	Mon, Sep 8, 2003	17.56	17.76	17.56	17.69
2405	NYSE	RYN	Fri, Sep 5, 2003	17.79	17.79	17.58	17.65
2404	NYSE	RYN	Thu, Sep 4, 2003	17.69	17.81	17.64	17.77
2403	NYSE	RYN	Wed, Sep 3, 2003	17.78	17.82	17.64	17.76
2402	NYSE	RYN	Tue, Sep 2, 2003	17.69	17.77	17.59	17.71
2401	NYSE	RYN	Fri, Aug 29, 2003	17.50	17.61	17.42	17.61
2400	NYSE	RYN	Thu, Aug 28, 2003	17.46	17.51	17.36	17.50
2399	NYSE	RYN	Wed, Aug 27, 2003	17.44	17.49	17.34	17.46
2398	NYSE	RYN	Tue, Aug 26, 2003	17.52	17.52	17.35	17.45
2397	NYSE	RYN	Mon, Aug 25, 2003	17.67	17.78	17.51	17.52
2396	NYSE	RYN	Fri, Aug 22, 2003	17.44	17.55	17.24	17.33
2395	NYSE	RYN	Thu, Aug 21, 2003	17.52	17.64	17.38	17.40
2394	NYSE	RYN	Wed, Aug 20, 2003	15.64	17.93	15.64	17.52
2393	NYSE	RYN	Tue, Aug 19, 2003	15.67	15.67	15.56	15.64
2392	NYSE	RYN	Mon, Aug 18, 2003	15.64	15.70	15.52	15.65
2391	NYSE	RYN	Fri, Aug 15, 2003	15.62	15.62	15.42	15.57
2390	NYSE	RYN	Thu, Aug 14, 2003	15.76	15.76	15.55	15.57
2389	NYSE	RYN	Wed, Aug 13, 2003	15.50	15.82	15.44	15.77
2388	NYSE	RYN	Tue, Aug 12, 2003	15.59	15.62	15.37	15.52
2387	NYSE	RYN	Mon, Aug 11, 2003	15.46	15.53	15.30	15.50
2386	NYSE	RYN	Fri, Aug 8, 2003	15.40	15.52	15.34	15.46
2385	NYSE	RYN	Thu, Aug 7, 2003	15.56	15.60	15.29	15.38
2384	NYSE	RYN	Wed, Aug 6, 2003	15.29	15.67	15.26	15.52
2383	NYSE	RYN	Tue, Aug 5, 2003	15.72	15.74	15.29	15.29
2382	NYSE	RYN	Mon, Aug 4, 2003	15.67	15.73	15.56	15.72
2381	NYSE	RYN	Fri, Aug 1, 2003	15.48	15.49	15.24	15.36
2380	NYSE	RYN	Thu, Jul 31, 2003	15.58	15.80	15.41	15.48
2379	NYSE	RYN	Wed, Jul 30, 2003	15.48	15.57	15.43	15.55
2378	NYSE	RYN	Tue, Jul 29, 2003	15.61	15.61	15.09	15.38
2377	NYSE	RYN	Mon, Jul 28, 2003	15.80	15.80	15.35	15.52
2376	NYSE	RYN	Fri, Jul 25, 2003	15.69	15.86	15.57	15.82
2375	NYSE	RYN	Thu, Jul 24, 2003	15.70	15.80	15.42	15.61
2374	NYSE	RYN	Wed, Jul 23, 2003	15.78	15.87	15.56	15.72
2373	NYSE	RYN	Tue, Jul 22, 2003	15.07	16.04	15.00	16.01
2372	NYSE	RYN	Mon, Jul 21, 2003	15.09	15.11	14.96	15.04
2371	NYSE	RYN	Fri, Jul 18, 2003	14.88	15.11	14.88	15.08
2370	NYSE	RYN	Thu, Jul 17, 2003	14.76	15.04	14.76	14.81
2369	NYSE	RYN	Wed, Jul 16, 2003	15.03	15.10	14.77	14.80
2368	NYSE	RYN	Tue, Jul 15, 2003	14.88	15.07	14.88	15.02
2367	NYSE	RYN	Mon, Jul 14, 2003	14.99	15.13	14.82	14.88
2366	NYSE	RYN	Fri, Jul 11, 2003	14.59	15.03	14.59	14.92
2365	NYSE	RYN	Thu, Jul 10, 2003	14.80	14.84	14.52	14.60
2364	NYSE	RYN	Wed, Jul 9, 2003	14.96	15.04	14.77	14.92
2363	NYSE	RYN	Tue, Jul 8, 2003	15.04	15.18	14.85	15.02
2362	NYSE	RYN	Mon, Jul 7, 2003	14.91	15.38	14.91	15.14
2361	NYSE	RYN	Thu, Jul 3, 2003	14.89	14.99	14.79	14.82
2360	NYSE	RYN	Wed, Jul 2, 2003	14.73	14.95	14.51	14.95
2359	NYSE	RYN	Tue, Jul 1, 2003	14.67	14.69	14.43	14.64
2358	NYSE	RYN	Mon, Jun 30, 2003	15.05	15.05	14.67	14.67
2357	NYSE	RYN	Fri, Jun 27, 2003	15.16	15.16	14.87	15.05
2356	NYSE	RYN	Thu, Jun 26, 2003	15.24	15.29	15.13	15.14
2355	NYSE	RYN	Wed, Jun 25, 2003	15.21	15.49	15.13	15.17
2354	NYSE	RYN	Tue, Jun 24, 2003	15.18	15.37	15.11	15.17
2353	NYSE	RYN	Mon, Jun 23, 2003	15.31	15.31	15.00	15.18
2352	NYSE	RYN	Fri, Jun 20, 2003	15.36	15.42	15.11	15.27
2351	NYSE	RYN	Thu, Jun 19, 2003	15.47	15.56	15.28	15.30
2350	NYSE	RYN	Wed, Jun 18, 2003	15.56	15.64	15.45	15.51
2349	NYSE	RYN	Tue, Jun 17, 2003	15.97	16.00	15.73	15.78
2348	NYSE	RYN	Mon, Jun 16, 2003	15.58	15.97	15.51	15.97
2347	NYSE	RYN	Fri, Jun 13, 2003	15.95	15.99	15.44	15.49
2346	NYSE	RYN	Thu, Jun 12, 2003	15.94	16.00	15.70	15.95
2345	NYSE	RYN	Wed, Jun 11, 2003	15.38	15.90	15.20	15.86
2344	NYSE	RYN	Tue, Jun 10, 2003	15.22	15.41	15.22	15.35
2343	NYSE	RYN	Mon, Jun 9, 2003	15.47	15.47	15.11	15.19
2342	NYSE	RYN	Fri, Jun 6, 2003	15.57	15.67	15.44	15.52
2341	NYSE	RYN	Thu, Jun 5, 2003	15.48	15.51	15.33	15.50
2340	NYSE	RYN	Wed, Jun 4, 2003	15.22	15.62	15.15	15.53
2339	NYSE	RYN	Tue, Jun 3, 2003	15.33	15.34	15.02	15.22
2338	NYSE	RYN	Mon, Jun 2, 2003	15.32	15.59	15.25	15.39
2337	NYSE	RYN	Fri, May 30, 2003	15.07	15.35	15.02	15.30
2336	NYSE	RYN	Thu, May 29, 2003	15.21	15.35	15.00	15.02
2335	NYSE	RYN	Wed, May 28, 2003	15.14	15.28	15.11	15.21
2334	NYSE	RYN	Tue, May 27, 2003	14.90	15.17	14.77	15.14
2333	NYSE	RYN	Fri, May 23, 2003	14.82	15.06	14.65	14.96
2332	NYSE	RYN	Thu, May 22, 2003	14.55	14.85	14.37	14.82
2331	NYSE	RYN	Wed, May 21, 2003	14.39	14.45	14.19	14.35
2330	NYSE	RYN	Tue, May 20, 2003	14.41	14.57	14.26	14.39
2329	NYSE	RYN	Mon, May 19, 2003	14.89	14.89	14.34	14.35
2328	NYSE	RYN	Fri, May 16, 2003	14.99	14.99	14.74	14.95
2327	NYSE	RYN	Thu, May 15, 2003	14.76	15.03	14.64	15.02
2326	NYSE	RYN	Wed, May 14, 2003	14.92	14.95	14.67	14.71
2325	NYSE	RYN	Tue, May 13, 2003	15.11	15.18	14.90	14.90
2324	NYSE	RYN	Mon, May 12, 2003	14.89	15.22	14.77	15.22
2323	NYSE	RYN	Fri, May 9, 2003	14.89	15.12	14.86	15.11
2322	NYSE	RYN	Thu, May 8, 2003	14.89	15.07	14.78	14.86
2321	NYSE	RYN	Wed, May 7, 2003	14.96	15.11	14.73	14.96
2320	NYSE	RYN	Tue, May 6, 2003	14.73	15.05	14.73	14.96
2319	NYSE	RYN	Mon, May 5, 2003	14.83	14.84	14.67	14.71
2318	NYSE	RYN	Fri, May 2, 2003	14.67	14.85	14.62	14.80
2317	NYSE	RYN	Thu, May 1, 2003	14.90	14.90	14.42	14.70
2316	NYSE	RYN	Wed, Apr 30, 2003	14.74	14.96	14.59	14.92
2315	NYSE	RYN	Tue, Apr 29, 2003	14.52	14.86	14.52	14.77
2314	NYSE	RYN	Mon, Apr 28, 2003	14.45	14.61	14.37	14.57
2313	NYSE	RYN	Fri, Apr 25, 2003	14.22	14.46	14.07	14.45
2312	NYSE	RYN	Thu, Apr 24, 2003	14.06	14.30	14.06	14.18
2311	NYSE	RYN	Wed, Apr 23, 2003	14.28	14.28	14.07	14.20
2310	NYSE	RYN	Tue, Apr 22, 2003	13.99	14.40	13.96	14.33
2309	NYSE	RYN	Mon, Apr 21, 2003	13.87	14.09	13.80	13.88
2308	NYSE	RYN	Thu, Apr 17, 2003	13.66	13.86	13.65	13.83
2307	NYSE	RYN	Wed, Apr 16, 2003	13.78	13.92	13.61	13.62
2306	NYSE	RYN	Tue, Apr 15, 2003	14.06	14.06	13.88	13.92
2305	NYSE	RYN	Mon, Apr 14, 2003	13.85	14.17	13.85	14.14
2304	NYSE	RYN	Fri, Apr 11, 2003	13.70	13.88	13.70	13.85
2303	NYSE	RYN	Thu, Apr 10, 2003	13.67	13.75	13.65	13.67
2302	NYSE	RYN	Wed, Apr 9, 2003	13.67	13.85	13.66	13.71
2301	NYSE	RYN	Tue, Apr 8, 2003	13.71	13.79	13.54	13.70
2300	NYSE	RYN	Mon, Apr 7, 2003	13.70	14.00	13.65	13.70
2299	NYSE	RYN	Fri, Apr 4, 2003	13.46	13.65	13.36	13.51
2298	NYSE	RYN	Thu, Apr 3, 2003	13.59	13.60	13.34	13.41
2297	NYSE	RYN	Wed, Apr 2, 2003	13.34	13.67	13.34	13.53
2296	NYSE	RYN	Tue, Apr 1, 2003	13.06	13.29	12.85	13.22
2295	NYSE	RYN	Mon, Mar 31, 2003	12.98	13.07	12.70	13.06
2294	NYSE	RYN	Fri, Mar 28, 2003	12.87	13.09	12.73	13.09
2293	NYSE	RYN	Thu, Mar 27, 2003	12.99	13.01	12.71	12.87
2292	NYSE	RYN	Wed, Mar 26, 2003	13.16	13.19	12.86	13.05
2291	NYSE	RYN	Tue, Mar 25, 2003	13.04	13.36	13.04	13.23
2290	NYSE	RYN	Mon, Mar 24, 2003	13.56	13.56	12.98	13.06
2289	NYSE	RYN	Fri, Mar 21, 2003	13.27	13.63	13.22	13.63
2288	NYSE	RYN	Thu, Mar 20, 2003	13.23	13.24	13.01	13.19
2287	NYSE	RYN	Wed, Mar 19, 2003	12.96	13.26	12.96	13.26
2286	NYSE	RYN	Tue, Mar 18, 2003	12.86	13.02	12.77	12.99
2285	NYSE	RYN	Mon, Mar 17, 2003	12.40	12.85	12.26	12.81
2284	NYSE	RYN	Fri, Mar 14, 2003	12.41	12.47	12.22	12.42
2283	NYSE	RYN	Thu, Mar 13, 2003	12.10	12.42	12.10	12.41
2282	NYSE	RYN	Wed, Mar 12, 2003	12.12	12.12	11.90	12.06
2281	NYSE	RYN	Tue, Mar 11, 2003	12.00	12.20	11.99	12.15
2280	NYSE	RYN	Mon, Mar 10, 2003	12.19	12.20	11.96	11.98
2279	NYSE	RYN	Fri, Mar 7, 2003	12.06	12.37	11.99	12.31
2278	NYSE	RYN	Thu, Mar 6, 2003	12.42	12.42	12.20	12.21
2277	NYSE	RYN	Wed, Mar 5, 2003	12.38	12.52	12.29	12.45
2276	NYSE	RYN	Tue, Mar 4, 2003	12.66	12.68	12.36	12.38
2275	NYSE	RYN	Mon, Mar 3, 2003	12.63	12.77	12.51	12.66
2274	NYSE	RYN	Fri, Feb 28, 2003	12.60	12.74	12.45	12.60
2273	NYSE	RYN	Thu, Feb 27, 2003	12.74	12.74	12.32	12.53
2272	NYSE	RYN	Wed, Feb 26, 2003	12.42	12.76	12.42	12.55
2271	NYSE	RYN	Tue, Feb 25, 2003	12.32	12.46	12.13	12.42
2270	NYSE	RYN	Mon, Feb 24, 2003	12.65	12.65	12.33	12.35
2269	NYSE	RYN	Fri, Feb 21, 2003	12.32	12.68	12.13	12.61
2268	NYSE	RYN	Thu, Feb 20, 2003	12.39	12.45	12.25	12.25
2267	NYSE	RYN	Wed, Feb 19, 2003	12.37	12.45	12.36	12.39
2266	NYSE	RYN	Tue, Feb 18, 2003	12.23	12.55	12.23	12.45
2265	NYSE	RYN	Fri, Feb 14, 2003	12.33	12.40	12.08	12.21
2264	NYSE	RYN	Thu, Feb 13, 2003	12.43	12.43	12.18	12.35
2263	NYSE	RYN	Wed, Feb 12, 2003	12.50	12.55	12.30	12.35
2262	NYSE	RYN	Tue, Feb 11, 2003	12.58	12.70	12.42	12.50
2261	NYSE	RYN	Mon, Feb 10, 2003	12.56	12.68	12.34	12.52
2260	NYSE	RYN	Fri, Feb 7, 2003	12.66	12.67	12.47	12.54
2259	NYSE	RYN	Thu, Feb 6, 2003	12.62	12.69	12.52	12.59
2258	NYSE	RYN	Wed, Feb 5, 2003	12.76	12.95	12.62	12.62
2257	NYSE	RYN	Tue, Feb 4, 2003	12.68	12.74	12.57	12.68
2256	NYSE	RYN	Mon, Feb 3, 2003	12.56	12.89	12.56	12.69
2255	NYSE	RYN	Fri, Jan 31, 2003	12.37	12.74	12.37	12.56
2254	NYSE	RYN	Thu, Jan 30, 2003	12.64	12.82	12.36	12.37
2253	NYSE	RYN	Wed, Jan 29, 2003	12.40	12.72	12.37	12.64
2252	NYSE	RYN	Tue, Jan 28, 2003	12.39	12.58	12.38	12.43
2251	NYSE	RYN	Mon, Jan 27, 2003	12.68	12.68	12.29	12.31
2250	NYSE	RYN	Fri, Jan 24, 2003	12.81	12.81	12.62	12.71
2249	NYSE	RYN	Thu, Jan 23, 2003	12.83	12.87	12.75	12.81
2248	NYSE	RYN	Wed, Jan 22, 2003	12.77	12.90	12.68	12.80
2247	NYSE	RYN	Tue, Jan 21, 2003	13.30	13.33	13.02	13.02
2246	NYSE	RYN	Fri, Jan 17, 2003	13.40	13.45	13.29	13.30
2245	NYSE	RYN	Thu, Jan 16, 2003	13.42	13.56	13.36	13.44
2244	NYSE	RYN	Wed, Jan 15, 2003	13.50	13.50	13.34	13.43
2243	NYSE	RYN	Tue, Jan 14, 2003	13.48	13.59	13.44	13.48
2242	NYSE	RYN	Mon, Jan 13, 2003	13.69	13.70	13.39	13.58
2241	NYSE	RYN	Fri, Jan 10, 2003	13.36	13.69	13.36	13.64
2240	NYSE	RYN	Thu, Jan 9, 2003	13.33	13.46	13.32	13.41
2239	NYSE	RYN	Wed, Jan 8, 2003	13.53	13.53	13.26	13.30
2238	NYSE	RYN	Tue, Jan 7, 2003	13.71	13.71	13.47	13.55
2237	NYSE	RYN	Mon, Jan 6, 2003	13.67	13.90	13.67	13.71
2236	NYSE	RYN	Fri, Jan 3, 2003	13.60	13.77	13.48	13.67
2235	NYSE	RYN	Thu, Jan 2, 2003	13.45	13.71	13.37	13.63
2234	NYSE	RYN	Tue, Dec 31, 2002	13.22	13.42	13.13	13.41
2233	NYSE	RYN	Mon, Dec 30, 2002	13.17	13.25	13.06	13.22
2232	NYSE	RYN	Fri, Dec 27, 2002	13.39	13.39	13.17	13.17
2231	NYSE	RYN	Thu, Dec 26, 2002	13.25	13.45	13.24	13.39
2230	NYSE	RYN	Tue, Dec 24, 2002	13.25	13.33	13.22	13.25
2229	NYSE	RYN	Mon, Dec 23, 2002	13.25	13.32	13.13	13.27
2228	NYSE	RYN	Fri, Dec 20, 2002	13.16	13.26	13.10	13.25
2227	NYSE	RYN	Thu, Dec 19, 2002	12.95	13.09	12.88	13.09
2226	NYSE	RYN	Wed, Dec 18, 2002	13.07	13.25	12.96	12.98
2225	NYSE	RYN	Tue, Dec 17, 2002	13.35	13.38	13.09	13.10
2224	NYSE	RYN	Mon, Dec 16, 2002	12.83	13.36	12.83	13.36
2223	NYSE	RYN	Fri, Dec 13, 2002	13.00	13.00	12.80	12.83
2222	NYSE	RYN	Thu, Dec 12, 2002	13.03	13.07	12.79	13.02
2221	NYSE	RYN	Wed, Dec 11, 2002	12.86	13.12	12.61	13.06
2220	NYSE	RYN	Tue, Dec 10, 2002	12.63	12.87	12.56	12.86
2219	NYSE	RYN	Mon, Dec 9, 2002	12.95	12.95	12.56	12.60
2218	NYSE	RYN	Fri, Dec 6, 2002	13.04	13.17	12.95	13.08
2217	NYSE	RYN	Thu, Dec 5, 2002	13.26	13.27	13.06	13.11
2216	NYSE	RYN	Wed, Dec 4, 2002	13.38	13.47	13.07	13.21
2215	NYSE	RYN	Tue, Dec 3, 2002	13.57	13.60	13.40	13.40
2214	NYSE	RYN	Mon, Dec 2, 2002	13.83	13.83	13.54	13.65
2213	NYSE	RYN	Fri, Nov 29, 2002	13.63	13.76	13.53	13.71
2212	NYSE	RYN	Wed, Nov 27, 2002	13.02	13.61	13.02	13.61
2211	NYSE	RYN	Tue, Nov 26, 2002	13.05	13.14	12.87	12.95
2210	NYSE	RYN	Mon, Nov 25, 2002	13.17	13.33	12.97	13.05
2209	NYSE	RYN	Fri, Nov 22, 2002	13.08	13.30	13.05	13.22
2208	NYSE	RYN	Thu, Nov 21, 2002	12.65	13.12	12.61	13.08
2207	NYSE	RYN	Wed, Nov 20, 2002	12.43	12.55	12.41	12.54
2206	NYSE	RYN	Tue, Nov 19, 2002	12.37	12.44	12.30	12.39
2205	NYSE	RYN	Mon, Nov 18, 2002	12.39	12.50	12.33	12.38
2204	NYSE	RYN	Fri, Nov 15, 2002	12.38	12.46	12.30	12.39
2203	NYSE	RYN	Thu, Nov 14, 2002	12.03	12.50	12.03	12.38
2202	NYSE	RYN	Wed, Nov 13, 2002	11.91	12.09	11.76	11.97
2201	NYSE	RYN	Tue, Nov 12, 2002	11.89	12.02	11.81	11.91
2200	NYSE	RYN	Mon, Nov 11, 2002	12.07	12.10	11.79	11.82
2199	NYSE	RYN	Fri, Nov 8, 2002	12.37	12.41	11.94	12.06
2198	NYSE	RYN	Thu, Nov 7, 2002	12.50	12.50	12.27	12.31
2197	NYSE	RYN	Wed, Nov 6, 2002	12.37	12.56	12.33	12.50
2196	NYSE	RYN	Tue, Nov 5, 2002	12.36	12.43	12.03	12.37
2195	NYSE	RYN	Mon, Nov 4, 2002	12.45	12.57	12.32	12.36
2194	NYSE	RYN	Fri, Nov 1, 2002	12.50	12.50	12.24	12.36
2193	NYSE	RYN	Thu, Oct 31, 2002	12.30	12.53	12.12	12.50
2192	NYSE	RYN	Wed, Oct 30, 2002	12.34	12.43	12.12	12.25
2191	NYSE	RYN	Tue, Oct 29, 2002	12.47	12.50	12.16	12.39
2190	NYSE	RYN	Mon, Oct 28, 2002	12.53	12.57	12.27	12.47
2189	NYSE	RYN	Fri, Oct 25, 2002	12.32	12.46	12.19	12.46
2188	NYSE	RYN	Thu, Oct 24, 2002	12.72	12.72	12.29	12.32
2187	NYSE	RYN	Wed, Oct 23, 2002	12.45	12.65	12.39	12.65
2186	NYSE	RYN	Tue, Oct 22, 2002	12.83	12.83	12.40	12.45
2185	NYSE	RYN	Mon, Oct 21, 2002	12.58	12.89	12.36	12.89
2184	NYSE	RYN	Fri, Oct 18, 2002	12.45	12.70	12.28	12.59
2183	NYSE	RYN	Thu, Oct 17, 2002	12.36	12.67	12.36	12.63
2182	NYSE	RYN	Wed, Oct 16, 2002	12.47	12.56	12.20	12.21
2181	NYSE	RYN	Tue, Oct 15, 2002	12.07	12.52	12.07	12.52
2180	NYSE	RYN	Mon, Oct 14, 2002	11.67	11.85	11.62	11.79
2179	NYSE	RYN	Fri, Oct 11, 2002	11.35	12.00	11.35	11.75
2178	NYSE	RYN	Thu, Oct 10, 2002	11.01	11.23	10.87	11.20
2177	NYSE	RYN	Wed, Oct 9, 2002	11.38	11.38	10.99	11.00
2176	NYSE	RYN	Tue, Oct 8, 2002	11.53	11.65	11.32	11.38
2175	NYSE	RYN	Mon, Oct 7, 2002	11.51	11.55	11.33	11.46
2174	NYSE	RYN	Fri, Oct 4, 2002	11.70	11.89	11.35	11.53
2173	NYSE	RYN	Thu, Oct 3, 2002	12.27	12.39	11.86	11.86
2172	NYSE	RYN	Wed, Oct 2, 2002	12.61	12.62	12.30	12.30
2171	NYSE	RYN	Tue, Oct 1, 2002	12.46	12.62	12.34	12.60
2170	NYSE	RYN	Mon, Sep 30, 2002	12.49	12.49	12.05	12.42
2169	NYSE	RYN	Fri, Sep 27, 2002	12.71	12.71	12.50	12.56
2168	NYSE	RYN	Thu, Sep 26, 2002	12.65	12.87	12.59	12.71
2167	NYSE	RYN	Wed, Sep 25, 2002	12.22	12.62	12.21	12.59
2166	NYSE	RYN	Tue, Sep 24, 2002	12.42	12.50	12.06	12.06
2165	NYSE	RYN	Mon, Sep 23, 2002	12.94	13.11	12.63	12.67
2164	NYSE	RYN	Fri, Sep 20, 2002	12.69	13.08	12.51	12.94
2163	NYSE	RYN	Thu, Sep 19, 2002	13.16	13.16	12.76	12.76
2162	NYSE	RYN	Wed, Sep 18, 2002	13.17	13.27	13.04	13.21
2161	NYSE	RYN	Tue, Sep 17, 2002	13.60	13.72	13.22	13.22
2160	NYSE	RYN	Mon, Sep 16, 2002	13.48	13.62	13.41	13.46
2159	NYSE	RYN	Fri, Sep 13, 2002	13.54	13.56	13.36	13.49
2158	NYSE	RYN	Thu, Sep 12, 2002	13.73	13.95	13.56	13.61
2157	NYSE	RYN	Wed, Sep 11, 2002	13.87	13.99	13.76	13.76
2156	NYSE	RYN	Tue, Sep 10, 2002	13.81	13.91	13.58	13.80
2155	NYSE	RYN	Mon, Sep 9, 2002	13.67	13.82	13.51	13.80
2154	NYSE	RYN	Fri, Sep 6, 2002	13.60	13.77	13.60	13.70
2153	NYSE	RYN	Thu, Sep 5, 2002	14.05	14.06	13.64	13.64
2152	NYSE	RYN	Wed, Sep 4, 2002	14.09	14.34	13.99	14.14
2151	NYSE	RYN	Tue, Sep 3, 2002	14.37	14.37	14.06	14.08
2150	NYSE	RYN	Fri, Aug 30, 2002	14.24	14.71	14.24	14.43
2149	NYSE	RYN	Thu, Aug 29, 2002	14.34	14.34	14.15	14.28
2148	NYSE	RYN	Wed, Aug 28, 2002	14.62	14.62	14.29	14.35
2147	NYSE	RYN	Tue, Aug 27, 2002	14.93	15.03	14.68	14.68
2146	NYSE	RYN	Mon, Aug 26, 2002	14.90	14.96	14.76	14.90
2145	NYSE	RYN	Fri, Aug 23, 2002	14.93	15.01	14.86	14.86
2144	NYSE	RYN	Thu, Aug 22, 2002	14.96	15.07	14.71	14.93
2143	NYSE	RYN	Wed, Aug 21, 2002	15.10	15.23	14.89	14.96
2142	NYSE	RYN	Tue, Aug 20, 2002	14.98	15.08	14.90	15.03
2141	NYSE	RYN	Mon, Aug 19, 2002	14.59	15.07	14.59	14.97
2140	NYSE	RYN	Fri, Aug 16, 2002	14.78	14.78	14.32	14.59
2139	NYSE	RYN	Thu, Aug 15, 2002	14.78	14.86	14.56	14.71
2138	NYSE	RYN	Wed, Aug 14, 2002	14.66	14.79	14.15	14.78
2137	NYSE	RYN	Tue, Aug 13, 2002	14.77	14.85	14.65	14.66
2136	NYSE	RYN	Mon, Aug 12, 2002	14.88	14.89	14.60	14.83
2135	NYSE	RYN	Fri, Aug 9, 2002	14.77	14.90	14.56	14.87
2134	NYSE	RYN	Thu, Aug 8, 2002	14.59	14.85	14.40	14.85
2133	NYSE	RYN	Wed, Aug 7, 2002	14.52	14.59	14.22	14.59
2132	NYSE	RYN	Tue, Aug 6, 2002	14.21	14.50	14.21	14.43
2131	NYSE	RYN	Mon, Aug 5, 2002	14.23	14.39	14.09	14.13
2130	NYSE	RYN	Fri, Aug 2, 2002	14.82	14.82	14.16	14.23
2129	NYSE	RYN	Thu, Aug 1, 2002	14.70	15.08	14.43	14.82
2128	NYSE	RYN	Wed, Jul 31, 2002	14.30	14.70	14.11	14.70
2127	NYSE	RYN	Tue, Jul 30, 2002	14.70	14.70	14.01	14.30
2126	NYSE	RYN	Mon, Jul 29, 2002	13.87	14.70	13.87	14.70
2125	NYSE	RYN	Fri, Jul 26, 2002	13.93	13.96	13.65	13.73
2124	NYSE	RYN	Thu, Jul 25, 2002	13.85	14.42	13.58	13.94
2123	NYSE	RYN	Wed, Jul 24, 2002	13.10	13.95	12.85	13.85
2122	NYSE	RYN	Tue, Jul 23, 2002	13.36	13.58	13.00	13.17
2121	NYSE	RYN	Mon, Jul 22, 2002	13.41	13.56	12.98	13.36
2120	NYSE	RYN	Fri, Jul 19, 2002	14.18	14.18	13.57	13.62
2119	NYSE	RYN	Thu, Jul 18, 2002	14.31	14.54	14.23	14.24
2118	NYSE	RYN	Wed, Jul 17, 2002	14.31	14.61	14.10	14.29
2117	NYSE	RYN	Tue, Jul 16, 2002	14.37	14.39	14.08	14.21
2116	NYSE	RYN	Mon, Jul 15, 2002	14.38	14.38	13.92	14.37
2115	NYSE	RYN	Fri, Jul 12, 2002	14.30	14.64	14.28	14.38
2114	NYSE	RYN	Thu, Jul 11, 2002	14.10	14.10	13.60	13.87
2113	NYSE	RYN	Wed, Jul 10, 2002	14.47	14.47	14.07	14.13
2112	NYSE	RYN	Tue, Jul 9, 2002	14.49	14.59	14.41	14.41
2111	NYSE	RYN	Mon, Jul 8, 2002	14.67	14.72	14.47	14.48
2110	NYSE	RYN	Fri, Jul 5, 2002	14.31	14.71	14.31	14.67
2109	NYSE	RYN	Wed, Jul 3, 2002	14.39	14.56	13.97	14.28
2108	NYSE	RYN	Tue, Jul 2, 2002	14.46	14.52	14.12	14.42
2107	NYSE	RYN	Mon, Jul 1, 2002	14.64	14.72	14.24	14.43
2106	NYSE	RYN	Fri, Jun 28, 2002	14.33	14.73	14.33	14.56
2105	NYSE	RYN	Thu, Jun 27, 2002	14.70	14.70	14.13	14.37
2104	NYSE	RYN	Wed, Jun 26, 2002	15.09	15.10	14.49	14.64
2103	NYSE	RYN	Tue, Jun 25, 2002	15.46	15.49	15.13	15.14
2102	NYSE	RYN	Mon, Jun 24, 2002	15.30	15.47	15.21	15.38
2101	NYSE	RYN	Fri, Jun 21, 2002	15.48	15.48	15.17	15.33
2100	NYSE	RYN	Thu, Jun 20, 2002	15.17	15.34	14.96	14.96
2099	NYSE	RYN	Wed, Jun 19, 2002	15.05	15.45	15.05	15.16
2098	NYSE	RYN	Tue, Jun 18, 2002	15.02	15.16	14.92	15.08
2097	NYSE	RYN	Mon, Jun 17, 2002	14.90	15.05	14.85	15.02
2096	NYSE	RYN	Fri, Jun 14, 2002	14.82	14.93	14.74	14.83
2095	NYSE	RYN	Thu, Jun 13, 2002	14.84	14.91	14.71	14.83
2094	NYSE	RYN	Wed, Jun 12, 2002	14.72	14.87	14.71	14.81
2093	NYSE	RYN	Tue, Jun 11, 2002	14.97	15.07	14.69	14.69
2092	NYSE	RYN	Mon, Jun 10, 2002	14.87	15.04	14.87	14.91
2091	NYSE	RYN	Fri, Jun 7, 2002	14.92	15.03	14.82	14.87
2090	NYSE	RYN	Thu, Jun 6, 2002	15.13	15.13	14.88	14.92
2089	NYSE	RYN	Wed, Jun 5, 2002	14.96	15.23	14.96	15.12
2088	NYSE	RYN	Tue, Jun 4, 2002	15.17	15.30	14.93	14.99
2087	NYSE	RYN	Mon, Jun 3, 2002	15.57	15.68	15.15	15.15
2086	NYSE	RYN	Fri, May 31, 2002	15.65	15.99	15.56	15.56
2085	NYSE	RYN	Thu, May 30, 2002	15.88	15.91	15.55	15.60
2084	NYSE	RYN	Wed, May 29, 2002	15.66	15.91	15.54	15.88
2083	NYSE	RYN	Tue, May 28, 2002	15.97	16.00	15.53	15.65
2082	NYSE	RYN	Fri, May 24, 2002	16.24	16.24	15.91	15.94
2081	NYSE	RYN	Thu, May 23, 2002	16.13	16.23	15.87	16.21
2080	NYSE	RYN	Wed, May 22, 2002	16.27	16.36	16.03	16.10
2079	NYSE	RYN	Tue, May 21, 2002	16.40	16.57	16.25	16.30
2078	NYSE	RYN	Mon, May 20, 2002	16.53	16.57	16.36	16.41
2077	NYSE	RYN	Fri, May 17, 2002	16.87	16.87	16.45	16.59
2076	NYSE	RYN	Thu, May 16, 2002	16.98	17.05	16.76	16.83
2075	NYSE	RYN	Wed, May 15, 2002	17.13	17.23	16.82	16.97
2074	NYSE	RYN	Tue, May 14, 2002	16.58	17.19	16.58	17.13
2073	NYSE	RYN	Mon, May 13, 2002	16.30	16.71	16.30	16.50
2072	NYSE	RYN	Fri, May 10, 2002	16.72	16.76	16.24	16.30
2071	NYSE	RYN	Thu, May 9, 2002	16.65	16.96	16.61	16.71
2070	NYSE	RYN	Wed, May 8, 2002	16.60	16.80	16.50	16.63
2069	NYSE	RYN	Tue, May 7, 2002	16.58	16.65	16.56	16.60
2068	NYSE	RYN	Mon, May 6, 2002	16.85	16.98	16.58	16.58
2067	NYSE	RYN	Fri, May 3, 2002	16.67	16.83	16.67	16.69
2066	NYSE	RYN	Thu, May 2, 2002	16.55	16.77	16.53	16.70
2065	NYSE	RYN	Wed, May 1, 2002	16.89	16.99	16.21	16.51
2064	NYSE	RYN	Tue, Apr 30, 2002	16.88	17.38	16.87	17.38
2063	NYSE	RYN	Mon, Apr 29, 2002	16.79	16.85	16.65	16.85
2062	NYSE	RYN	Fri, Apr 26, 2002	16.76	17.05	16.76	16.80
2061	NYSE	RYN	Thu, Apr 25, 2002	16.52	16.85	16.52	16.79
2060	NYSE	RYN	Wed, Apr 24, 2002	16.58	16.95	16.58	16.59
2059	NYSE	RYN	Tue, Apr 23, 2002	16.74	16.79	16.58	16.58
2058	NYSE	RYN	Mon, Apr 22, 2002	16.78	16.79	16.59	16.67
2057	NYSE	RYN	Fri, Apr 19, 2002	16.66	16.86	16.66	16.79
2056	NYSE	RYN	Thu, Apr 18, 2002	16.89	17.04	16.64	16.66
2055	NYSE	RYN	Wed, Apr 17, 2002	16.86	16.93	16.74	16.91
2054	NYSE	RYN	Tue, Apr 16, 2002	16.64	16.89	16.64	16.85
2053	NYSE	RYN	Mon, Apr 15, 2002	16.50	16.74	16.46	16.57
2052	NYSE	RYN	Fri, Apr 12, 2002	16.27	16.50	16.21	16.50
2051	NYSE	RYN	Thu, Apr 11, 2002	16.30	16.49	16.25	16.27
2050	NYSE	RYN	Wed, Apr 10, 2002	16.08	16.45	16.08	16.45
2049	NYSE	RYN	Tue, Apr 9, 2002	16.09	16.15	16.05	16.08
2048	NYSE	RYN	Mon, Apr 8, 2002	15.86	16.07	15.84	16.06
2047	NYSE	RYN	Fri, Apr 5, 2002	15.70	16.00	15.70	15.93
2046	NYSE	RYN	Thu, Apr 4, 2002	15.66	15.70	15.60	15.70
2045	NYSE	RYN	Wed, Apr 3, 2002	15.64	15.81	15.62	15.66
2044	NYSE	RYN	Tue, Apr 2, 2002	15.67	15.67	15.56	15.65
2043	NYSE	RYN	Mon, Apr 1, 2002	15.79	15.79	15.34	15.67
2042	NYSE	RYN	Thu, Mar 28, 2002	15.67	15.85	15.60	15.79
2041	NYSE	RYN	Wed, Mar 27, 2002	15.66	15.77	15.59	15.62
2040	NYSE	RYN	Tue, Mar 26, 2002	15.17	15.70	15.11	15.68
2039	NYSE	RYN	Mon, Mar 25, 2002	15.41	15.47	15.22	15.24
2038	NYSE	RYN	Fri, Mar 22, 2002	15.65	15.66	15.37	15.40
2037	NYSE	RYN	Thu, Mar 21, 2002	15.55	15.67	15.31	15.67
2036	NYSE	RYN	Wed, Mar 20, 2002	16.00	16.00	15.61	15.62
2035	NYSE	RYN	Tue, Mar 19, 2002	15.81	16.08	15.79	16.03
2034	NYSE	RYN	Mon, Mar 18, 2002	15.79	15.93	15.57	15.85
2033	NYSE	RYN	Fri, Mar 15, 2002	15.48	15.88	15.48	15.78
2032	NYSE	RYN	Thu, Mar 14, 2002	15.29	15.59	15.29	15.55
2031	NYSE	RYN	Wed, Mar 13, 2002	15.49	15.49	15.11	15.23
2030	NYSE	RYN	Tue, Mar 12, 2002	15.31	15.58	15.17	15.49
2029	NYSE	RYN	Mon, Mar 11, 2002	15.24	15.39	15.17	15.30
2028	NYSE	RYN	Fri, Mar 8, 2002	15.51	15.62	15.21	15.24
2027	NYSE	RYN	Thu, Mar 7, 2002	15.38	15.51	15.31	15.44
2026	NYSE	RYN	Wed, Mar 6, 2002	15.23	15.43	15.23	15.35
2025	NYSE	RYN	Tue, Mar 5, 2002	15.67	15.76	15.27	15.29
2024	NYSE	RYN	Mon, Mar 4, 2002	15.23	15.71	15.23	15.67
2023	NYSE	RYN	Fri, Mar 1, 2002	14.92	15.28	14.92	15.28
2022	NYSE	RYN	Thu, Feb 28, 2002	14.92	15.07	14.85	14.99
2021	NYSE	RYN	Wed, Feb 27, 2002	14.77	14.92	14.76	14.86
2020	NYSE	RYN	Tue, Feb 26, 2002	14.76	14.86	14.69	14.70
2019	NYSE	RYN	Mon, Feb 25, 2002	14.99	15.05	14.74	14.78
2018	NYSE	RYN	Fri, Feb 22, 2002	14.61	15.03	14.58	14.97
2017	NYSE	RYN	Thu, Feb 21, 2002	14.80	15.07	14.57	14.57
2016	NYSE	RYN	Wed, Feb 20, 2002	14.54	14.88	14.45	14.87
2015	NYSE	RYN	Tue, Feb 19, 2002	14.65	14.67	14.48	14.48
2014	NYSE	RYN	Fri, Feb 15, 2002	14.64	14.70	14.59	14.63
2013	NYSE	RYN	Thu, Feb 14, 2002	14.96	14.96	14.62	14.62
2012	NYSE	RYN	Wed, Feb 13, 2002	14.74	14.96	14.71	14.96
2011	NYSE	RYN	Tue, Feb 12, 2002	14.92	14.92	14.71	14.74
2010	NYSE	RYN	Mon, Feb 11, 2002	14.65	14.95	14.61	14.92
2009	NYSE	RYN	Fri, Feb 8, 2002	14.18	14.68	14.16	14.65
2008	NYSE	RYN	Thu, Feb 7, 2002	14.28	14.49	14.15	14.17
2007	NYSE	RYN	Wed, Feb 6, 2002	14.43	14.50	14.16	14.31
2006	NYSE	RYN	Tue, Feb 5, 2002	14.38	14.60	14.33	14.41
2005	NYSE	RYN	Mon, Feb 4, 2002	14.45	14.82	14.30	14.35
2004	NYSE	RYN	Fri, Feb 1, 2002	14.82	14.90	14.48	14.52
2003	NYSE	RYN	Thu, Jan 31, 2002	14.79	15.11	14.68	14.74
2002	NYSE	RYN	Wed, Jan 30, 2002	14.40	14.80	14.39	14.79
2001	NYSE	RYN	Tue, Jan 29, 2002	14.99	15.02	14.35	14.40
2000	NYSE	RYN	Mon, Jan 28, 2002	14.71	15.10	14.64	15.06
1999	NYSE	RYN	Fri, Jan 25, 2002	14.55	14.73	14.52	14.69
1998	NYSE	RYN	Thu, Jan 24, 2002	14.52	14.62	14.49	14.55
1997	NYSE	RYN	Wed, Jan 23, 2002	14.30	14.58	14.07	14.55
1996	NYSE	RYN	Tue, Jan 22, 2002	14.13	14.49	14.13	14.33
1995	NYSE	RYN	Fri, Jan 18, 2002	14.40	14.53	14.13	14.13
1994	NYSE	RYN	Thu, Jan 17, 2002	14.15	14.45	14.12	14.43
1993	NYSE	RYN	Wed, Jan 16, 2002	14.42	14.45	14.18	14.18
1992	NYSE	RYN	Tue, Jan 15, 2002	14.09	14.36	14.08	14.36
1991	NYSE	RYN	Mon, Jan 14, 2002	14.79	14.79	13.93	13.93
1990	NYSE	RYN	Fri, Jan 11, 2002	14.98	14.99	14.86	14.86
1989	NYSE	RYN	Thu, Jan 10, 2002	15.02	15.17	14.95	15.01
1988	NYSE	RYN	Wed, Jan 9, 2002	14.73	15.11	14.73	15.08
1987	NYSE	RYN	Tue, Jan 8, 2002	14.99	15.01	14.61	14.74
1986	NYSE	RYN	Mon, Jan 7, 2002	15.16	15.20	14.93	14.93
1985	NYSE	RYN	Fri, Jan 4, 2002	14.90	15.29	14.90	15.16
1984	NYSE	RYN	Thu, Jan 3, 2002	14.71	14.96	14.69	14.96
1983	NYSE	RYN	Wed, Jan 2, 2002	14.79	14.81	14.58	14.71
1982	NYSE	RYN	Mon, Dec 31, 2001	14.96	15.11	14.90	14.95
1981	NYSE	RYN	Fri, Dec 28, 2001	14.55	15.01	14.50	14.96
1980	NYSE	RYN	Thu, Dec 27, 2001	14.49	14.63	14.45	14.52
1979	NYSE	RYN	Wed, Dec 26, 2001	14.37	14.52	14.34	14.52
1978	NYSE	RYN	Mon, Dec 24, 2001	13.99	14.41	13.99	14.33
1977	NYSE	RYN	Fri, Dec 21, 2001	14.27	14.36	14.07	14.13
1976	NYSE	RYN	Thu, Dec 20, 2001	14.49	14.49	14.13	14.27
1975	NYSE	RYN	Wed, Dec 19, 2001	14.49	14.55	14.40	14.49
1974	NYSE	RYN	Tue, Dec 18, 2001	14.42	14.53	14.31	14.48
1973	NYSE	RYN	Mon, Dec 17, 2001	14.22	14.42	14.18	14.37
1972	NYSE	RYN	Fri, Dec 14, 2001	14.13	14.26	13.96	14.16
1971	NYSE	RYN	Thu, Dec 13, 2001	14.55	14.71	14.05	14.07
1970	NYSE	RYN	Wed, Dec 12, 2001	14.31	14.59	14.16	14.55
1969	NYSE	RYN	Tue, Dec 11, 2001	13.84	14.32	13.67	14.16
1968	NYSE	RYN	Mon, Dec 10, 2001	13.93	13.99	13.78	13.84
1967	NYSE	RYN	Fri, Dec 7, 2001	13.78	13.84	13.41	13.57
1966	NYSE	RYN	Thu, Dec 6, 2001	13.65	13.75	13.61	13.75
1965	NYSE	RYN	Wed, Dec 5, 2001	13.63	13.79	13.62	13.76
1964	NYSE	RYN	Tue, Dec 4, 2001	13.54	13.66	13.49	13.66
1963	NYSE	RYN	Mon, Dec 3, 2001	13.59	13.59	13.45	13.54
1962	NYSE	RYN	Fri, Nov 30, 2001	13.67	13.73	13.51	13.55
1961	NYSE	RYN	Thu, Nov 29, 2001	13.62	13.69	13.54	13.67
1960	NYSE	RYN	Wed, Nov 28, 2001	13.70	13.70	13.57	13.58
1959	NYSE	RYN	Tue, Nov 27, 2001	13.60	13.71	13.57	13.70
1958	NYSE	RYN	Mon, Nov 26, 2001	13.52	13.63	13.48	13.63
1957	NYSE	RYN	Fri, Nov 23, 2001	13.38	13.49	13.35	13.45
1956	NYSE	RYN	Wed, Nov 21, 2001	13.43	13.43	13.28	13.41
1955	NYSE	RYN	Tue, Nov 20, 2001	13.59	13.59	13.43	13.49
1954	NYSE	RYN	Mon, Nov 19, 2001	13.56	13.69	13.51	13.62
1953	NYSE	RYN	Fri, Nov 16, 2001	13.56	13.57	13.48	13.56
1952	NYSE	RYN	Thu, Nov 15, 2001	13.48	13.66	13.47	13.56
1951	NYSE	RYN	Wed, Nov 14, 2001	13.20	13.48	13.19	13.48
1950	NYSE	RYN	Tue, Nov 13, 2001	12.99	13.20	12.99	13.20
1949	NYSE	RYN	Mon, Nov 12, 2001	13.17	13.20	12.94	13.01
1948	NYSE	RYN	Fri, Nov 9, 2001	13.10	13.26	12.96	13.19
1947	NYSE	RYN	Thu, Nov 8, 2001	12.92	13.25	12.92	13.10
1946	NYSE	RYN	Wed, Nov 7, 2001	13.05	13.11	12.85	12.92
1945	NYSE	RYN	Tue, Nov 6, 2001	12.87	13.02	12.72	12.99
1944	NYSE	RYN	Mon, Nov 5, 2001	12.87	13.03	12.74	12.90
1943	NYSE	RYN	Fri, Nov 2, 2001	12.79	13.04	12.74	12.93
1942	NYSE	RYN	Thu, Nov 1, 2001	12.68	12.78	12.49	12.73
1941	NYSE	RYN	Wed, Oct 31, 2001	12.72	12.87	12.64	12.68
1940	NYSE	RYN	Tue, Oct 30, 2001	12.82	12.82	12.54	12.71
1939	NYSE	RYN	Mon, Oct 29, 2001	13.13	13.13	12.77	12.77
1938	NYSE	RYN	Fri, Oct 26, 2001	13.01	13.19	12.90	13.18
1937	NYSE	RYN	Thu, Oct 25, 2001	12.87	13.08	12.62	13.04
1936	NYSE	RYN	Wed, Oct 24, 2001	12.74	12.96	12.55	12.87
1935	NYSE	RYN	Tue, Oct 23, 2001	12.30	12.74	12.00	12.60
1934	NYSE	RYN	Mon, Oct 22, 2001	12.33	12.59	12.25	12.59
1933	NYSE	RYN	Fri, Oct 19, 2001	12.30	12.34	12.21	12.33
1932	NYSE	RYN	Thu, Oct 18, 2001	12.25	12.30	12.18	12.27
1931	NYSE	RYN	Wed, Oct 17, 2001	12.64	12.64	12.30	12.30
1930	NYSE	RYN	Tue, Oct 16, 2001	12.59	12.67	12.45	12.58
1929	NYSE	RYN	Mon, Oct 15, 2001	12.59	12.62	12.42	12.61
1928	NYSE	RYN	Fri, Oct 12, 2001	12.56	12.61	12.34	12.56
1927	NYSE	RYN	Thu, Oct 11, 2001	12.30	12.71	12.30	12.50
1926	NYSE	RYN	Wed, Oct 10, 2001	11.91	12.37	11.91	12.22
1925	NYSE	RYN	Tue, Oct 9, 2001	11.81	11.94	11.67	11.91
1924	NYSE	RYN	Mon, Oct 8, 2001	12.10	12.10	11.78	11.79
1923	NYSE	RYN	Fri, Oct 5, 2001	11.92	12.18	11.90	12.09
1922	NYSE	RYN	Thu, Oct 4, 2001	11.96	12.04	11.83	11.91
1921	NYSE	RYN	Wed, Oct 3, 2001	11.73	12.00	11.73	11.98
1920	NYSE	RYN	Tue, Oct 2, 2001	11.62	12.06	11.61	11.89
1919	NYSE	RYN	Mon, Oct 1, 2001	11.99	11.99	11.35	11.63
1918	NYSE	RYN	Fri, Sep 28, 2001	11.47	12.11	11.47	11.99
1917	NYSE	RYN	Thu, Sep 27, 2001	11.42	11.46	11.35	11.41
1916	NYSE	RYN	Wed, Sep 26, 2001	11.45	11.47	11.29	11.41
1915	NYSE	RYN	Tue, Sep 25, 2001	11.52	11.60	11.41	11.48
1914	NYSE	RYN	Mon, Sep 24, 2001	11.11	11.59	11.11	11.52
1913	NYSE	RYN	Fri, Sep 21, 2001	10.66	11.16	10.61	11.11
1912	NYSE	RYN	Thu, Sep 20, 2001	11.61	11.66	10.92	11.08
1911	NYSE	RYN	Wed, Sep 19, 2001	12.05	12.20	11.50	11.61
1910	NYSE	RYN	Tue, Sep 18, 2001	12.04	12.29	11.94	12.08
1909	NYSE	RYN	Mon, Sep 17, 2001	13.04	13.07	11.85	11.98
1908	NYSE	RYN	Mon, Sep 10, 2001	13.33	13.36	13.08	13.10
1907	NYSE	RYN	Fri, Sep 7, 2001	13.82	13.82	13.25	13.37
1906	NYSE	RYN	Thu, Sep 6, 2001	13.84	13.89	13.75	13.84
1905	NYSE	RYN	Wed, Sep 5, 2001	13.84	13.93	13.75	13.91
1904	NYSE	RYN	Tue, Sep 4, 2001	13.78	13.97	13.71	13.84
1903	NYSE	RYN	Fri, Aug 31, 2001	13.73	13.81	13.66	13.78
1902	NYSE	RYN	Thu, Aug 30, 2001	13.85	13.95	13.66	13.72
1901	NYSE	RYN	Wed, Aug 29, 2001	13.84	13.92	13.79	13.83
1900	NYSE	RYN	Tue, Aug 28, 2001	13.87	13.93	13.81	13.86
1899	NYSE	RYN	Mon, Aug 27, 2001	14.07	14.13	13.87	13.87
1898	NYSE	RYN	Fri, Aug 24, 2001	14.02	14.13	14.02	14.10
1897	NYSE	RYN	Thu, Aug 23, 2001	13.90	14.02	13.90	14.02
1896	NYSE	RYN	Wed, Aug 22, 2001	13.95	13.99	13.86	13.92
1895	NYSE	RYN	Tue, Aug 21, 2001	14.06	14.13	13.95	13.96
1894	NYSE	RYN	Mon, Aug 20, 2001	14.00	14.07	13.97	14.07
1893	NYSE	RYN	Fri, Aug 17, 2001	13.99	14.07	13.97	14.00
1892	NYSE	RYN	Thu, Aug 16, 2001	13.97	14.03	13.97	14.00
1891	NYSE	RYN	Wed, Aug 15, 2001	13.94	14.00	13.92	13.99
1890	NYSE	RYN	Tue, Aug 14, 2001	13.79	14.02	13.79	13.97
1889	NYSE	RYN	Mon, Aug 13, 2001	13.78	13.86	13.64	13.76
1888	NYSE	RYN	Fri, Aug 10, 2001	13.57	13.82	13.55	13.78
1887	NYSE	RYN	Thu, Aug 9, 2001	13.50	13.60	13.44	13.59
1886	NYSE	RYN	Wed, Aug 8, 2001	13.63	13.75	13.47	13.50
1885	NYSE	RYN	Tue, Aug 7, 2001	13.65	13.70	13.57	13.60
1884	NYSE	RYN	Mon, Aug 6, 2001	13.66	13.91	13.60	13.60
1883	NYSE	RYN	Fri, Aug 3, 2001	13.73	13.76	13.49	13.63
1882	NYSE	RYN	Thu, Aug 2, 2001	13.69	13.81	13.61	13.71
1881	NYSE	RYN	Wed, Aug 1, 2001	13.75	13.81	13.60	13.71
1880	NYSE	RYN	Tue, Jul 31, 2001	13.47	13.92	13.47	13.70
1879	NYSE	RYN	Mon, Jul 30, 2001	13.42	13.53	13.35	13.47
1878	NYSE	RYN	Fri, Jul 27, 2001	13.35	13.46	13.30	13.46
1877	NYSE	RYN	Thu, Jul 26, 2001	13.35	13.47	13.14	13.35
1876	NYSE	RYN	Wed, Jul 25, 2001	13.17	13.38	13.11	13.32
1875	NYSE	RYN	Tue, Jul 24, 2001	13.39	13.45	13.10	13.17
1874	NYSE	RYN	Mon, Jul 23, 2001	13.50	13.51	13.33	13.40
1873	NYSE	RYN	Fri, Jul 20, 2001	13.59	13.65	13.48	13.54
1872	NYSE	RYN	Thu, Jul 19, 2001	13.62	13.71	13.51	13.60
1871	NYSE	RYN	Wed, Jul 18, 2001	13.63	13.75	13.58	13.58
1870	NYSE	RYN	Tue, Jul 17, 2001	13.47	13.63	13.47	13.63
1869	NYSE	RYN	Mon, Jul 16, 2001	13.69	13.70	13.49	13.49
1868	NYSE	RYN	Fri, Jul 13, 2001	13.63	13.73	13.60	13.69
1867	NYSE	RYN	Thu, Jul 12, 2001	13.48	13.63	13.48	13.63
1866	NYSE	RYN	Wed, Jul 11, 2001	13.45	13.62	13.37	13.52
1865	NYSE	RYN	Tue, Jul 10, 2001	13.60	13.62	13.41	13.41
1864	NYSE	RYN	Mon, Jul 9, 2001	13.50	13.64	13.45	13.59
1863	NYSE	RYN	Fri, Jul 6, 2001	13.57	13.70	13.46	13.53
1862	NYSE	RYN	Thu, Jul 5, 2001	13.59	13.75	13.51	13.57
1861	NYSE	RYN	Tue, Jul 3, 2001	13.67	13.69	13.59	13.66
1860	NYSE	RYN	Mon, Jul 2, 2001	13.70	13.81	13.62	13.66
1859	NYSE	RYN	Fri, Jun 29, 2001	13.57	13.84	13.54	13.76
1858	NYSE	RYN	Thu, Jun 28, 2001	13.47	13.60	13.41	13.57
1857	NYSE	RYN	Wed, Jun 27, 2001	13.49	13.57	13.45	13.51
1856	NYSE	RYN	Tue, Jun 26, 2001	13.25	13.54	13.25	13.49
1855	NYSE	RYN	Mon, Jun 25, 2001	13.41	13.41	13.15	13.22
1854	NYSE	RYN	Fri, Jun 22, 2001	13.46	13.62	13.32	13.43
1853	NYSE	RYN	Thu, Jun 21, 2001	13.36	13.44	13.33	13.39
1852	NYSE	RYN	Wed, Jun 20, 2001	13.19	13.41	13.19	13.39
1851	NYSE	RYN	Tue, Jun 19, 2001	13.26	13.34	13.21	13.22
1850	NYSE	RYN	Mon, Jun 18, 2001	13.32	13.32	13.20	13.20
1849	NYSE	RYN	Fri, Jun 15, 2001	13.23	13.35	13.23	13.32
1848	NYSE	RYN	Thu, Jun 14, 2001	13.42	13.42	13.23	13.29
1847	NYSE	RYN	Wed, Jun 13, 2001	13.57	13.69	13.49	13.49
1846	NYSE	RYN	Tue, Jun 12, 2001	13.50	13.63	13.48	13.60
1845	NYSE	RYN	Mon, Jun 11, 2001	13.53	13.58	13.45	13.47
1844	NYSE	RYN	Fri, Jun 8, 2001	13.65	13.65	13.48	13.58
1843	NYSE	RYN	Thu, Jun 7, 2001	13.60	13.68	13.57	13.67
1842	NYSE	RYN	Wed, Jun 6, 2001	13.51	13.63	13.49	13.63
1841	NYSE	RYN	Tue, Jun 5, 2001	13.45	13.72	13.20	13.54
1840	NYSE	RYN	Mon, Jun 4, 2001	13.44	13.47	13.30	13.46
1839	NYSE	RYN	Fri, Jun 1, 2001	13.29	13.53	13.11	13.48
1838	NYSE	RYN	Thu, May 31, 2001	13.25	13.33	13.25	13.26
1837	NYSE	RYN	Wed, May 30, 2001	13.20	13.22	13.04	13.19
1836	NYSE	RYN	Tue, May 29, 2001	13.08	13.30	13.05	13.18
1835	NYSE	RYN	Fri, May 25, 2001	13.11	13.18	12.98	13.09
1834	NYSE	RYN	Thu, May 24, 2001	13.13	13.13	12.77	13.11
1833	NYSE	RYN	Wed, May 23, 2001	13.30	13.33	13.14	13.15
1832	NYSE	RYN	Tue, May 22, 2001	13.33	13.38	13.17	13.30
1831	NYSE	RYN	Mon, May 21, 2001	13.30	13.33	13.21	13.33
1830	NYSE	RYN	Fri, May 18, 2001	13.35	13.37	13.28	13.28
1829	NYSE	RYN	Thu, May 17, 2001	13.32	13.36	13.27	13.35
1828	NYSE	RYN	Wed, May 16, 2001	13.14	13.32	13.02	13.31
1827	NYSE	RYN	Tue, May 15, 2001	13.02	13.14	13.00	13.14
1826	NYSE	RYN	Mon, May 14, 2001	13.05	13.05	12.92	12.95
1825	NYSE	RYN	Fri, May 11, 2001	13.10	13.10	12.92	13.02
1824	NYSE	RYN	Thu, May 10, 2001	13.11	13.22	13.10	13.17
1823	NYSE	RYN	Wed, May 9, 2001	13.07	13.10	12.99	13.02
1822	NYSE	RYN	Tue, May 8, 2001	12.97	13.06	12.96	13.02
1821	NYSE	RYN	Mon, May 7, 2001	13.17	13.17	12.97	12.97
1820	NYSE	RYN	Fri, May 4, 2001	12.74	13.18	12.57	13.18
1819	NYSE	RYN	Thu, May 3, 2001	12.90	12.90	12.62	12.82
1818	NYSE	RYN	Wed, May 2, 2001	12.94	12.97	12.76	12.93
1817	NYSE	RYN	Tue, May 1, 2001	12.96	12.96	12.77	12.95
1816	NYSE	RYN	Mon, Apr 30, 2001	12.82	13.36	12.79	12.99
1815	NYSE	RYN	Fri, Apr 27, 2001	12.65	12.84	12.63	12.84
1814	NYSE	RYN	Thu, Apr 26, 2001	12.46	12.68	12.37	12.67
1813	NYSE	RYN	Wed, Apr 25, 2001	12.35	12.46	12.28	12.46
1812	NYSE	RYN	Tue, Apr 24, 2001	12.45	12.52	12.22	12.29
1811	NYSE	RYN	Mon, Apr 23, 2001	12.27	12.56	12.27	12.30
1810	NYSE	RYN	Fri, Apr 20, 2001	12.53	12.53	12.21	12.28
1809	NYSE	RYN	Thu, Apr 19, 2001	12.43	12.61	12.42	12.57
1808	NYSE	RYN	Wed, Apr 18, 2001	12.16	12.57	12.04	12.45
1807	NYSE	RYN	Tue, Apr 17, 2001	12.18	12.18	12.01	12.13
1806	NYSE	RYN	Mon, Apr 16, 2001	12.13	12.22	12.10	12.16
1805	NYSE	RYN	Thu, Apr 12, 2001	12.13	12.18	12.06	12.15
1804	NYSE	RYN	Wed, Apr 11, 2001	12.22	12.24	11.99	12.14
1803	NYSE	RYN	Tue, Apr 10, 2001	12.07	12.36	12.07	12.21
1802	NYSE	RYN	Mon, Apr 9, 2001	11.84	12.09	11.84	12.00
1801	NYSE	RYN	Fri, Apr 6, 2001	12.09	12.09	11.70	11.77
1800	NYSE	RYN	Thu, Apr 5, 2001	12.03	12.18	12.02	12.09
1799	NYSE	RYN	Wed, Apr 4, 2001	12.00	12.29	11.99	12.03
1798	NYSE	RYN	Tue, Apr 3, 2001	11.88	12.06	11.50	12.03
1797	NYSE	RYN	Mon, Apr 2, 2001	12.23	12.47	11.79	11.84
1796	NYSE	RYN	Fri, Mar 30, 2001	11.76	12.28	11.76	12.24
1795	NYSE	RYN	Thu, Mar 29, 2001	11.82	11.91	11.54	11.68
1794	NYSE	RYN	Wed, Mar 28, 2001	12.06	12.06	11.54	11.81
1793	NYSE	RYN	Tue, Mar 27, 2001	11.90	12.12	11.78	12.09
1792	NYSE	RYN	Mon, Mar 26, 2001	11.47	12.06	11.47	11.96
1791	NYSE	RYN	Fri, Mar 23, 2001	11.22	11.57	11.22	11.49
1790	NYSE	RYN	Thu, Mar 22, 2001	11.59	11.61	11.05	11.29
1789	NYSE	RYN	Wed, Mar 21, 2001	12.00	12.00	11.59	11.62
1788	NYSE	RYN	Tue, Mar 20, 2001	11.94	12.34	11.85	11.93
1787	NYSE	RYN	Mon, Mar 19, 2001	11.79	12.02	11.77	12.00
1786	NYSE	RYN	Fri, Mar 16, 2001	11.86	11.97	11.74	11.79
1785	NYSE	RYN	Thu, Mar 15, 2001	11.65	11.91	11.50	11.86
1784	NYSE	RYN	Wed, Mar 14, 2001	11.79	11.96	11.69	11.69
1783	NYSE	RYN	Tue, Mar 13, 2001	12.07	12.12	11.67	11.90
1782	NYSE	RYN	Mon, Mar 12, 2001	12.64	12.65	12.07	12.07
1781	NYSE	RYN	Fri, Mar 9, 2001	12.79	12.86	12.57	12.59
1780	NYSE	RYN	Thu, Mar 8, 2001	12.80	12.90	12.49	12.79
1779	NYSE	RYN	Wed, Mar 7, 2001	12.35	12.87	12.35	12.76
1778	NYSE	RYN	Tue, Mar 6, 2001	12.40	12.52	12.23	12.43
1777	NYSE	RYN	Mon, Mar 5, 2001	12.40	12.42	12.19	12.34
1776	NYSE	RYN	Fri, Mar 2, 2001	12.06	12.33	11.97	12.11
1775	NYSE	RYN	Thu, Mar 1, 2001	12.44	12.44	11.97	12.04
1774	NYSE	RYN	Wed, Feb 28, 2001	12.42	12.59	12.39	12.46
1773	NYSE	RYN	Tue, Feb 27, 2001	12.39	12.52	12.25	12.36
1772	NYSE	RYN	Mon, Feb 26, 2001	12.05	12.43	11.97	12.40
1771	NYSE	RYN	Fri, Feb 23, 2001	12.19	12.31	11.96	12.02
1770	NYSE	RYN	Thu, Feb 22, 2001	12.30	12.39	12.15	12.21
1769	NYSE	RYN	Wed, Feb 21, 2001	12.64	12.65	12.10	12.30
1768	NYSE	RYN	Tue, Feb 20, 2001	12.85	13.03	12.73	12.78
1767	NYSE	RYN	Fri, Feb 16, 2001	12.96	12.96	12.76	12.85
1766	NYSE	RYN	Thu, Feb 15, 2001	12.79	13.04	12.70	13.04
1765	NYSE	RYN	Wed, Feb 14, 2001	12.89	12.89	12.54	12.79
1764	NYSE	RYN	Tue, Feb 13, 2001	12.67	13.04	12.65	12.87
1763	NYSE	RYN	Mon, Feb 12, 2001	12.81	12.83	12.54	12.70
1762	NYSE	RYN	Fri, Feb 9, 2001	12.78	12.83	12.52	12.81
1761	NYSE	RYN	Thu, Feb 8, 2001	12.87	12.92	12.70	12.78
1760	NYSE	RYN	Wed, Feb 7, 2001	13.01	13.01	12.79	12.87
1759	NYSE	RYN	Tue, Feb 6, 2001	12.90	13.02	12.78	13.02
1758	NYSE	RYN	Mon, Feb 5, 2001	12.90	13.04	12.87	12.90
1757	NYSE	RYN	Fri, Feb 2, 2001	12.98	12.98	12.86	12.90
1756	NYSE	RYN	Thu, Feb 1, 2001	12.70	13.00	12.70	12.99
1755	NYSE	RYN	Wed, Jan 31, 2001	12.71	12.77	12.63	12.70
1754	NYSE	RYN	Tue, Jan 30, 2001	12.42	12.78	12.39	12.74
1753	NYSE	RYN	Mon, Jan 29, 2001	12.27	12.60	12.25	12.47
1752	NYSE	RYN	Fri, Jan 26, 2001	12.37	12.37	12.15	12.24
1751	NYSE	RYN	Thu, Jan 25, 2001	12.15	12.46	12.15	12.45
1750	NYSE	RYN	Wed, Jan 24, 2001	12.37	12.45	12.15	12.17
1749	NYSE	RYN	Tue, Jan 23, 2001	12.24	12.59	12.22	12.30
1748	NYSE	RYN	Mon, Jan 22, 2001	11.96	12.33	11.67	12.24
1747	NYSE	RYN	Fri, Jan 19, 2001	12.13	12.15	11.91	11.95
1746	NYSE	RYN	Thu, Jan 18, 2001	12.13	12.37	11.98	12.11
1745	NYSE	RYN	Wed, Jan 17, 2001	12.67	12.69	12.02	12.11
1744	NYSE	RYN	Tue, Jan 16, 2001	11.72	12.74	11.72	12.74
1743	NYSE	RYN	Fri, Jan 12, 2001	11.98	11.98	11.72	11.76
1742	NYSE	RYN	Thu, Jan 11, 2001	11.80	11.98	11.67	11.98
1741	NYSE	RYN	Wed, Jan 10, 2001	11.56	11.76	11.45	11.72
1740	NYSE	RYN	Tue, Jan 9, 2001	11.98	12.17	11.56	11.59
1739	NYSE	RYN	Mon, Jan 8, 2001	11.82	12.04	11.78	11.98
1738	NYSE	RYN	Fri, Jan 5, 2001	12.04	12.15	11.70	11.74
1737	NYSE	RYN	Thu, Jan 4, 2001	11.85	12.09	11.61	12.04
1736	NYSE	RYN	Wed, Jan 3, 2001	11.43	12.17	11.43	11.85
1735	NYSE	RYN	Tue, Jan 2, 2001	11.80	11.80	11.35	11.35
1734	NYSE	RYN	Fri, Dec 29, 2000	12.04	12.20	11.80	11.80
1733	NYSE	RYN	Thu, Dec 28, 2000	11.72	12.07	11.57	12.06
1732	NYSE	RYN	Wed, Dec 27, 2000	11.63	11.76	11.48	11.72
1731	NYSE	RYN	Tue, Dec 26, 2000	11.30	11.72	10.85	11.69
1730	NYSE	RYN	Fri, Dec 22, 2000	10.74	11.30	10.72	11.30
1729	NYSE	RYN	Thu, Dec 21, 2000	10.44	10.91	10.44	10.78
1728	NYSE	RYN	Wed, Dec 20, 2000	10.44	10.56	10.35	10.44
1727	NYSE	RYN	Tue, Dec 19, 2000	10.70	10.74	10.59	10.61
1726	NYSE	RYN	Mon, Dec 18, 2000	10.57	10.91	10.46	10.74
1725	NYSE	RYN	Fri, Dec 15, 2000	10.76	10.78	10.54	10.54
1724	NYSE	RYN	Thu, Dec 14, 2000	11.09	11.15	10.83	10.83
1723	NYSE	RYN	Wed, Dec 13, 2000	11.09	11.17	11.00	11.07
1722	NYSE	RYN	Tue, Dec 12, 2000	11.13	11.26	11.06	11.07
1721	NYSE	RYN	Mon, Dec 11, 2000	11.06	11.28	11.06	11.13
1720	NYSE	RYN	Fri, Dec 8, 2000	10.80	11.13	10.80	11.13
1719	NYSE	RYN	Thu, Dec 7, 2000	10.87	10.94	10.72	10.83
1718	NYSE	RYN	Wed, Dec 6, 2000	10.98	11.28	10.85	10.87
1717	NYSE	RYN	Tue, Dec 5, 2000	10.93	11.24	10.89	11.11
1716	NYSE	RYN	Mon, Dec 4, 2000	10.59	11.06	10.56	10.93
1715	NYSE	RYN	Fri, Dec 1, 2000	10.57	10.67	10.46	10.54
1714	NYSE	RYN	Thu, Nov 30, 2000	10.52	10.78	10.50	10.57
1713	NYSE	RYN	Wed, Nov 29, 2000	10.15	10.67	10.13	10.54
1712	NYSE	RYN	Tue, Nov 28, 2000	10.44	10.54	10.37	10.37
1711	NYSE	RYN	Mon, Nov 27, 2000	10.54	10.57	10.41	10.46
1710	NYSE	RYN	Fri, Nov 24, 2000	10.43	10.59	10.41	10.59
1709	NYSE	RYN	Wed, Nov 22, 2000	10.37	10.43	10.37	10.43
1708	NYSE	RYN	Tue, Nov 21, 2000	10.33	10.67	10.33	10.43
1707	NYSE	RYN	Mon, Nov 20, 2000	10.37	10.43	10.30	10.30
1706	NYSE	RYN	Fri, Nov 17, 2000	10.39	10.56	10.37	10.37
1705	NYSE	RYN	Thu, Nov 16, 2000	10.61	10.61	10.33	10.33
1704	NYSE	RYN	Wed, Nov 15, 2000	10.41	10.82	10.41	10.59
1703	NYSE	RYN	Tue, Nov 14, 2000	10.56	10.63	10.41	10.43
1702	NYSE	RYN	Mon, Nov 13, 2000	10.52	10.67	10.37	10.50
1701	NYSE	RYN	Fri, Nov 10, 2000	10.37	10.41	10.26	10.33
1700	NYSE	RYN	Thu, Nov 9, 2000	10.35	10.41	10.07	10.30
1699	NYSE	RYN	Wed, Nov 8, 2000	10.44	10.59	10.43	10.43
1698	NYSE	RYN	Tue, Nov 7, 2000	10.37	10.50	10.37	10.48
1697	NYSE	RYN	Mon, Nov 6, 2000	10.37	10.56	10.37	10.39
1696	NYSE	RYN	Fri, Nov 3, 2000	10.22	10.48	10.15	10.39
1695	NYSE	RYN	Thu, Nov 2, 2000	10.07	10.24	10.02	10.22
1694	NYSE	RYN	Wed, Nov 1, 2000	10.44	10.57	9.94	10.07
1693	NYSE	RYN	Tue, Oct 31, 2000	10.54	10.54	10.07	10.43
1692	NYSE	RYN	Mon, Oct 30, 2000	9.93	10.70	9.93	10.61
1691	NYSE	RYN	Fri, Oct 27, 2000	9.82	9.85	9.61	9.82
1690	NYSE	RYN	Thu, Oct 26, 2000	9.78	10.09	9.76	9.78
1689	NYSE	RYN	Wed, Oct 25, 2000	9.89	9.89	9.67	9.80
1688	NYSE	RYN	Tue, Oct 24, 2000	9.26	10.07	9.26	9.96
1687	NYSE	RYN	Mon, Oct 23, 2000	9.69	9.69	9.52	9.54
1686	NYSE	RYN	Fri, Oct 20, 2000	9.76	9.87	9.59	9.78
1685	NYSE	RYN	Thu, Oct 19, 2000	9.69	9.93	9.69	9.76
1684	NYSE	RYN	Wed, Oct 18, 2000	9.37	9.93	9.37	9.74
1683	NYSE	RYN	Tue, Oct 17, 2000	10.00	10.07	9.54	9.56
1682	NYSE	RYN	Mon, Oct 16, 2000	10.04	10.32	9.87	10.06
1681	NYSE	RYN	Fri, Oct 13, 2000	9.91	10.04	9.85	10.04
1680	NYSE	RYN	Thu, Oct 12, 2000	10.22	10.44	9.94	9.94
1679	NYSE	RYN	Wed, Oct 11, 2000	10.04	10.41	10.04	10.24
1678	NYSE	RYN	Tue, Oct 10, 2000	10.28	10.74	10.17	10.17
1677	NYSE	RYN	Mon, Oct 9, 2000	10.33	10.67	10.26	10.35
1676	NYSE	RYN	Fri, Oct 6, 2000	10.57	11.02	10.44	10.46
1675	NYSE	RYN	Thu, Oct 5, 2000	10.65	10.65	10.46	10.50
1674	NYSE	RYN	Wed, Oct 4, 2000	10.48	10.94	10.48	10.74
1673	NYSE	RYN	Tue, Oct 3, 2000	10.35	10.85	10.30	10.56
1672	NYSE	RYN	Mon, Oct 2, 2000	10.72	10.78	10.24	10.43
1671	NYSE	RYN	Fri, Sep 29, 2000	10.85	11.07	10.59	10.65
1670	NYSE	RYN	Thu, Sep 28, 2000	10.63	10.87	10.63	10.85
1669	NYSE	RYN	Wed, Sep 27, 2000	10.57	10.93	10.54	10.70
1668	NYSE	RYN	Tue, Sep 26, 2000	10.67	10.72	10.50	10.61
1667	NYSE	RYN	Mon, Sep 25, 2000	10.59	10.74	10.37	10.74
1666	NYSE	RYN	Fri, Sep 22, 2000	10.89	11.26	10.59	11.24
1665	NYSE	RYN	Thu, Sep 21, 2000	11.20	11.28	10.96	10.96
1664	NYSE	RYN	Wed, Sep 20, 2000	11.26	11.26	11.04	11.19
1663	NYSE	RYN	Tue, Sep 19, 2000	11.59	11.65	11.33	11.50
1662	NYSE	RYN	Mon, Sep 18, 2000	11.59	11.72	11.37	11.54
1661	NYSE	RYN	Fri, Sep 15, 2000	11.70	11.78	11.52	11.56
1660	NYSE	RYN	Thu, Sep 14, 2000	11.85	11.85	11.65	11.83
1659	NYSE	RYN	Wed, Sep 13, 2000	11.91	11.98	11.87	11.89
1658	NYSE	RYN	Tue, Sep 12, 2000	12.06	12.06	11.78	11.91
1657	NYSE	RYN	Mon, Sep 11, 2000	12.20	12.28	11.96	12.02
1656	NYSE	RYN	Fri, Sep 8, 2000	12.35	12.35	12.04	12.17
1655	NYSE	RYN	Thu, Sep 7, 2000	12.72	12.72	12.26	12.35
1654	NYSE	RYN	Wed, Sep 6, 2000	12.37	12.78	12.37	12.72
1653	NYSE	RYN	Tue, Sep 5, 2000	12.35	12.61	12.28	12.56
1652	NYSE	RYN	Fri, Sep 1, 2000	12.39	12.39	12.15	12.37
1651	NYSE	RYN	Thu, Aug 31, 2000	12.20	12.41	12.20	12.32
1650	NYSE	RYN	Wed, Aug 30, 2000	12.11	12.24	12.11	12.24
1649	NYSE	RYN	Tue, Aug 29, 2000	12.13	12.26	12.06	12.06
1648	NYSE	RYN	Mon, Aug 28, 2000	12.37	12.37	12.07	12.07
1647	NYSE	RYN	Fri, Aug 25, 2000	12.15	12.39	12.09	12.37
1646	NYSE	RYN	Thu, Aug 24, 2000	11.85	12.24	11.85	12.19
1645	NYSE	RYN	Wed, Aug 23, 2000	11.95	12.00	11.70	11.85
1644	NYSE	RYN	Tue, Aug 22, 2000	12.09	12.19	11.95	11.98
1643	NYSE	RYN	Mon, Aug 21, 2000	12.24	12.39	12.04	12.13
1642	NYSE	RYN	Fri, Aug 18, 2000	12.45	12.45	12.17	12.32
1641	NYSE	RYN	Thu, Aug 17, 2000	12.30	12.48	12.30	12.46
1640	NYSE	RYN	Wed, Aug 16, 2000	12.15	12.45	12.15	12.30
1639	NYSE	RYN	Tue, Aug 15, 2000	12.39	12.48	12.15	12.15
1638	NYSE	RYN	Mon, Aug 14, 2000	12.45	12.59	12.30	12.39
1637	NYSE	RYN	Fri, Aug 11, 2000	12.15	12.52	12.15	12.46
1636	NYSE	RYN	Thu, Aug 10, 2000	12.57	12.57	12.06	12.07
1635	NYSE	RYN	Wed, Aug 9, 2000	12.24	12.89	12.22	12.57
1634	NYSE	RYN	Tue, Aug 8, 2000	11.85	12.30	11.85	12.28
1633	NYSE	RYN	Mon, Aug 7, 2000	11.70	12.15	11.70	12.00
1632	NYSE	RYN	Fri, Aug 4, 2000	12.00	12.00	11.57	11.78
1631	NYSE	RYN	Thu, Aug 3, 2000	11.91	12.04	11.87	12.02
1630	NYSE	RYN	Wed, Aug 2, 2000	11.98	12.00	11.87	11.98
1629	NYSE	RYN	Tue, Aug 1, 2000	12.00	12.06	11.93	11.93
1628	NYSE	RYN	Mon, Jul 31, 2000	11.85	12.15	11.85	12.06
1627	NYSE	RYN	Fri, Jul 28, 2000	11.67	11.82	11.56	11.78
1626	NYSE	RYN	Thu, Jul 27, 2000	11.54	11.72	11.54	11.65
1625	NYSE	RYN	Wed, Jul 26, 2000	11.52	11.56	11.48	11.54
1624	NYSE	RYN	Tue, Jul 25, 2000	11.85	12.00	11.52	11.59
1623	NYSE	RYN	Mon, Jul 24, 2000	11.93	12.02	11.78	11.89
1622	NYSE	RYN	Fri, Jul 21, 2000	11.91	11.98	11.74	11.89
1621	NYSE	RYN	Thu, Jul 20, 2000	11.54	11.95	11.54	11.89
1620	NYSE	RYN	Wed, Jul 19, 2000	11.48	11.89	11.41	11.46
1619	NYSE	RYN	Tue, Jul 18, 2000	11.82	11.82	11.48	11.56
1618	NYSE	RYN	Mon, Jul 17, 2000	11.95	12.09	11.69	11.87
1617	NYSE	RYN	Fri, Jul 14, 2000	12.37	12.39	11.85	11.87
1616	NYSE	RYN	Thu, Jul 13, 2000	12.07	12.52	12.07	12.41
1615	NYSE	RYN	Wed, Jul 12, 2000	12.20	12.30	12.06	12.09
1614	NYSE	RYN	Tue, Jul 11, 2000	11.67	12.30	11.67	12.19
1613	NYSE	RYN	Mon, Jul 10, 2000	11.35	11.72	11.35	11.59
1612	NYSE	RYN	Fri, Jul 7, 2000	11.32	11.50	11.26	11.35
1611	NYSE	RYN	Thu, Jul 6, 2000	11.26	11.52	11.26	11.30
1610	NYSE	RYN	Wed, Jul 5, 2000	11.39	11.78	11.13	11.24
1609	NYSE	RYN	Mon, Jul 3, 2000	10.91	11.37	10.91	11.32
1608	NYSE	RYN	Fri, Jun 30, 2000	11.48	11.48	10.48	10.63
1607	NYSE	RYN	Thu, Jun 29, 2000	11.19	11.57	10.96	11.52
1606	NYSE	RYN	Wed, Jun 28, 2000	10.98	11.24	10.78	11.15
1605	NYSE	RYN	Tue, Jun 27, 2000	10.82	11.09	10.76	10.96
1604	NYSE	RYN	Mon, Jun 26, 2000	10.96	11.07	10.67	10.82
1603	NYSE	RYN	Fri, Jun 23, 2000	11.13	11.17	10.85	10.89
1602	NYSE	RYN	Thu, Jun 22, 2000	11.11	11.26	11.04	11.06
1601	NYSE	RYN	Wed, Jun 21, 2000	11.26	11.45	11.09	11.11
1600	NYSE	RYN	Tue, Jun 20, 2000	11.41	11.41	11.19	11.26
1599	NYSE	RYN	Mon, Jun 19, 2000	11.67	11.69	11.30	11.41
1598	NYSE	RYN	Fri, Jun 16, 2000	11.82	11.85	11.63	11.70
1597	NYSE	RYN	Thu, Jun 15, 2000	11.89	11.91	11.46	11.89
1596	NYSE	RYN	Wed, Jun 14, 2000	11.33	12.07	11.33	11.96
1595	NYSE	RYN	Tue, Jun 13, 2000	11.17	11.67	11.17	11.37
1594	NYSE	RYN	Mon, Jun 12, 2000	11.45	11.46	10.93	11.09
1593	NYSE	RYN	Fri, Jun 9, 2000	11.45	11.65	11.35	11.48
1592	NYSE	RYN	Thu, Jun 8, 2000	11.63	11.63	11.11	11.41
1591	NYSE	RYN	Wed, Jun 7, 2000	11.59	11.74	11.45	11.54
1590	NYSE	RYN	Tue, Jun 6, 2000	11.83	11.96	11.63	11.70
1589	NYSE	RYN	Mon, Jun 5, 2000	11.96	12.00	11.78	11.87
1588	NYSE	RYN	Fri, Jun 2, 2000	11.89	12.13	11.89	11.98
1587	NYSE	RYN	Thu, Jun 1, 2000	11.95	11.95	11.65	11.85
1586	NYSE	RYN	Wed, May 31, 2000	11.96	12.24	11.93	11.93
1585	NYSE	RYN	Tue, May 30, 2000	11.82	11.98	11.80	11.93
1584	NYSE	RYN	Fri, May 26, 2000	11.85	11.85	11.59	11.85
1583	NYSE	RYN	Thu, May 25, 2000	12.15	12.30	11.89	11.89
1582	NYSE	RYN	Wed, May 24, 2000	12.00	12.32	12.00	12.15
1581	NYSE	RYN	Tue, May 23, 2000	12.48	12.48	11.89	11.96
1580	NYSE	RYN	Mon, May 22, 2000	12.82	12.82	12.48	12.56
1579	NYSE	RYN	Fri, May 19, 2000	13.07	13.07	12.78	12.80
1578	NYSE	RYN	Thu, May 18, 2000	13.24	13.26	12.93	13.07
1577	NYSE	RYN	Wed, May 17, 2000	13.24	13.35	13.07	13.20
1576	NYSE	RYN	Tue, May 16, 2000	13.26	13.43	13.11	13.28
1575	NYSE	RYN	Mon, May 15, 2000	13.17	13.35	12.98	13.26
1574	NYSE	RYN	Fri, May 12, 2000	13.52	13.63	12.95	13.09
1573	NYSE	RYN	Thu, May 11, 2000	13.50	13.54	12.89	13.50
1572	NYSE	RYN	Wed, May 10, 2000	13.67	13.82	13.56	13.57
1571	NYSE	RYN	Tue, May 9, 2000	13.52	13.59	13.28	13.59
1570	NYSE	RYN	Mon, May 8, 2000	13.70	13.85	13.48	13.59
1569	NYSE	RYN	Fri, May 5, 2000	13.35	13.85	13.35	13.83
1568	NYSE	RYN	Thu, May 4, 2000	13.69	13.72	13.33	13.33
1567	NYSE	RYN	Wed, May 3, 2000	13.72	13.91	13.65	13.65
1566	NYSE	RYN	Tue, May 2, 2000	13.93	14.00	13.69	13.72
1565	NYSE	RYN	Mon, May 1, 2000	13.85	14.30	13.85	13.96
1564	NYSE	RYN	Fri, Apr 28, 2000	13.59	13.91	13.56	13.91
1563	NYSE	RYN	Thu, Apr 27, 2000	13.91	13.91	13.52	13.52
1562	NYSE	RYN	Wed, Apr 26, 2000	14.04	14.06	13.91	13.95
1561	NYSE	RYN	Tue, Apr 25, 2000	13.41	14.15	13.41	14.06
1560	NYSE	RYN	Mon, Apr 24, 2000	13.04	13.15	12.98	13.00
1559	NYSE	RYN	Thu, Apr 20, 2000	13.19	13.22	12.98	13.04
1558	NYSE	RYN	Wed, Apr 19, 2000	13.33	13.35	13.13	13.19
1557	NYSE	RYN	Tue, Apr 18, 2000	13.32	13.69	13.22	13.30
1556	NYSE	RYN	Mon, Apr 17, 2000	13.30	13.54	13.00	13.35
1555	NYSE	RYN	Fri, Apr 14, 2000	13.93	14.15	13.33	13.46
1554	NYSE	RYN	Thu, Apr 13, 2000	13.89	14.45	13.70	14.00
1553	NYSE	RYN	Wed, Apr 12, 2000	13.93	14.33	13.72	13.74
1552	NYSE	RYN	Tue, Apr 11, 2000	13.56	14.15	13.56	14.00
1551	NYSE	RYN	Mon, Apr 10, 2000	13.35	14.00	13.35	13.74
1550	NYSE	RYN	Fri, Apr 7, 2000	13.46	13.46	13.22	13.30
1549	NYSE	RYN	Thu, Apr 6, 2000	13.98	14.26	13.41	13.45
1548	NYSE	RYN	Wed, Apr 5, 2000	14.02	14.48	13.85	14.06
1547	NYSE	RYN	Tue, Apr 4, 2000	14.22	14.48	13.85	14.17
1546	NYSE	RYN	Mon, Apr 3, 2000	14.45	14.46	14.07	14.28
1545	NYSE	RYN	Fri, Mar 31, 2000	13.54	14.45	13.48	14.45
1544	NYSE	RYN	Thu, Mar 30, 2000	13.22	13.63	13.22	13.48
1543	NYSE	RYN	Wed, Mar 29, 2000	12.45	13.37	12.45	13.17
1542	NYSE	RYN	Tue, Mar 28, 2000	13.00	13.07	12.19	12.19
1541	NYSE	RYN	Mon, Mar 27, 2000	13.11	13.48	13.00	13.04
1540	NYSE	RYN	Fri, Mar 24, 2000	13.28	13.59	13.03	13.15
1539	NYSE	RYN	Thu, Mar 23, 2000	12.41	13.52	12.41	13.30
1538	NYSE	RYN	Wed, Mar 22, 2000	12.45	12.50	12.24	12.41
1537	NYSE	RYN	Tue, Mar 21, 2000	12.30	12.50	12.13	12.48
1536	NYSE	RYN	Mon, Mar 20, 2000	12.33	12.98	12.22	12.52
1535	NYSE	RYN	Fri, Mar 17, 2000	12.30	12.59	11.93	11.98
1534	NYSE	RYN	Thu, Mar 16, 2000	11.24	12.85	11.24	12.57
1533	NYSE	RYN	Wed, Mar 15, 2000	10.67	11.26	10.65	11.26
1532	NYSE	RYN	Tue, Mar 14, 2000	10.93	10.93	10.54	10.59
1531	NYSE	RYN	Mon, Mar 13, 2000	11.04	11.17	10.70	10.91
1530	NYSE	RYN	Fri, Mar 10, 2000	10.89	11.09	10.89	10.96
1529	NYSE	RYN	Thu, Mar 9, 2000	10.91	10.93	10.78	10.91
1528	NYSE	RYN	Wed, Mar 8, 2000	10.93	11.20	10.93	11.04
1527	NYSE	RYN	Tue, Mar 7, 2000	11.57	11.57	10.96	10.98
1526	NYSE	RYN	Mon, Mar 6, 2000	12.11	12.11	11.57	11.57
1525	NYSE	RYN	Fri, Mar 3, 2000	11.46	12.37	11.45	12.15
1524	NYSE	RYN	Thu, Mar 2, 2000	11.54	11.56	11.33	11.46
1523	NYSE	RYN	Wed, Mar 1, 2000	11.78	11.78	11.35	11.56
1522	NYSE	RYN	Tue, Feb 29, 2000	11.20	11.78	11.02	11.78
1521	NYSE	RYN	Mon, Feb 28, 2000	11.32	11.35	11.15	11.17
1520	NYSE	RYN	Fri, Feb 25, 2000	11.41	11.52	11.28	11.32
1519	NYSE	RYN	Thu, Feb 24, 2000	11.93	11.93	11.45	11.56
1518	NYSE	RYN	Wed, Feb 23, 2000	11.85	11.96	11.83	11.93
1517	NYSE	RYN	Tue, Feb 22, 2000	11.78	11.82	11.67	11.78
1516	NYSE	RYN	Fri, Feb 18, 2000	12.11	12.13	11.67	11.78
1515	NYSE	RYN	Thu, Feb 17, 2000	12.19	12.37	12.04	12.13
1514	NYSE	RYN	Wed, Feb 16, 2000	12.17	12.17	11.95	12.11
1513	NYSE	RYN	Tue, Feb 15, 2000	11.85	12.28	11.85	12.24
1512	NYSE	RYN	Mon, Feb 14, 2000	11.72	11.98	11.69	11.89
1511	NYSE	RYN	Fri, Feb 11, 2000	11.82	11.95	11.52	11.69
1510	NYSE	RYN	Thu, Feb 10, 2000	11.93	11.96	11.41	11.80
1509	NYSE	RYN	Wed, Feb 9, 2000	11.96	12.13	11.96	11.96
1508	NYSE	RYN	Tue, Feb 8, 2000	12.11	12.30	11.95	11.96
1507	NYSE	RYN	Mon, Feb 7, 2000	12.45	12.46	11.95	12.04
1506	NYSE	RYN	Fri, Feb 4, 2000	12.43	12.65	12.35	12.48
1505	NYSE	RYN	Thu, Feb 3, 2000	12.32	12.50	12.19	12.45
1504	NYSE	RYN	Wed, Feb 2, 2000	12.30	12.45	12.26	12.33
1503	NYSE	RYN	Tue, Feb 1, 2000	12.74	12.76	12.35	12.37
1502	NYSE	RYN	Mon, Jan 31, 2000	12.45	12.87	12.09	12.74
1501	NYSE	RYN	Fri, Jan 28, 2000	11.70	12.78	11.69	12.45
1500	NYSE	RYN	Thu, Jan 27, 2000	11.63	11.78	11.56	11.65
1499	NYSE	RYN	Wed, Jan 26, 2000	11.61	11.96	11.54	11.56
1498	NYSE	RYN	Tue, Jan 25, 2000	11.72	11.93	11.45	11.63
1497	NYSE	RYN	Mon, Jan 24, 2000	12.32	12.43	11.45	11.65
1496	NYSE	RYN	Fri, Jan 21, 2000	12.63	12.74	12.04	12.24
1495	NYSE	RYN	Thu, Jan 20, 2000	12.65	12.87	12.57	12.65
1494	NYSE	RYN	Wed, Jan 19, 2000	12.82	12.89	12.59	12.61
1493	NYSE	RYN	Tue, Jan 18, 2000	13.70	13.70	12.95	13.00
1492	NYSE	RYN	Fri, Jan 14, 2000	13.59	13.89	13.52	13.78
1491	NYSE	RYN	Thu, Jan 13, 2000	13.56	13.59	13.37	13.56
1490	NYSE	RYN	Wed, Jan 12, 2000	13.72	13.83	13.57	13.59
1489	NYSE	RYN	Tue, Jan 11, 2000	13.89	13.89	13.72	13.72
1488	NYSE	RYN	Mon, Jan 10, 2000	13.85	13.87	13.65	13.83
1487	NYSE	RYN	Fri, Jan 7, 2000	14.06	14.07	13.85	13.96
1486	NYSE	RYN	Thu, Jan 6, 2000	13.95	14.06	13.89	14.04
1485	NYSE	RYN	Wed, Jan 5, 2000	13.65	14.07	13.63	14.02
1484	NYSE	RYN	Tue, Jan 4, 2000	13.78	13.78	13.32	13.61
1483	NYSE	RYN	Mon, Jan 3, 2000	14.32	14.32	13.80	13.85
1482	NYSE	RYN	Fri, Dec 31, 1999	14.00	14.37	13.98	14.32
1481	NYSE	RYN	Thu, Dec 30, 1999	14.26	14.26	13.95	13.95
1480	NYSE	RYN	Wed, Dec 29, 1999	14.07	14.39	13.96	14.30
1479	NYSE	RYN	Tue, Dec 28, 1999	13.65	14.15	13.65	14.04
1478	NYSE	RYN	Mon, Dec 27, 1999	13.91	13.91	13.63	13.63
1477	NYSE	RYN	Thu, Dec 23, 1999	13.65	13.91	13.65	13.89
1476	NYSE	RYN	Wed, Dec 22, 1999	13.69	13.72	13.48	13.63
1475	NYSE	RYN	Tue, Dec 21, 1999	13.61	13.89	13.56	13.69
1474	NYSE	RYN	Mon, Dec 20, 1999	13.96	13.96	13.56	13.56
1473	NYSE	RYN	Fri, Dec 17, 1999	13.83	14.04	13.80	13.91
1472	NYSE	RYN	Thu, Dec 16, 1999	13.78	13.95	13.72	13.82
1471	NYSE	RYN	Wed, Dec 15, 1999	13.54	13.78	13.35	13.78
1470	NYSE	RYN	Tue, Dec 14, 1999	13.00	13.85	12.98	13.56
1469	NYSE	RYN	Mon, Dec 13, 1999	13.43	13.52	12.96	12.96
1468	NYSE	RYN	Fri, Dec 10, 1999	13.52	13.52	13.20	13.46
1467	NYSE	RYN	Thu, Dec 9, 1999	13.24	13.70	13.19	13.59
1466	NYSE	RYN	Wed, Dec 8, 1999	13.33	13.70	13.28	13.32
1465	NYSE	RYN	Tue, Dec 7, 1999	13.63	13.63	13.43	13.45
1464	NYSE	RYN	Mon, Dec 6, 1999	13.59	13.82	13.56	13.63
1463	NYSE	RYN	Fri, Dec 3, 1999	13.20	13.56	13.15	13.35
1462	NYSE	RYN	Thu, Dec 2, 1999	13.00	13.33	12.91	13.20
1461	NYSE	RYN	Wed, Dec 1, 1999	13.17	13.37	12.87	13.04
1460	NYSE	RYN	Tue, Nov 30, 1999	12.45	13.32	12.45	13.17
1459	NYSE	RYN	Mon, Nov 29, 1999	12.65	12.65	12.32	12.43
1458	NYSE	RYN	Fri, Nov 26, 1999	12.67	12.67	12.63	12.63
1457	NYSE	RYN	Wed, Nov 24, 1999	12.54	12.67	12.33	12.65
1456	NYSE	RYN	Tue, Nov 23, 1999	12.76	12.78	12.30	12.54
1455	NYSE	RYN	Mon, Nov 22, 1999	12.95	13.15	12.74	12.74
1454	NYSE	RYN	Fri, Nov 19, 1999	13.28	13.28	12.87	12.95
1453	NYSE	RYN	Thu, Nov 18, 1999	13.33	13.35	13.04	13.22
1452	NYSE	RYN	Wed, Nov 17, 1999	13.33	13.41	13.33	13.33
1451	NYSE	RYN	Tue, Nov 16, 1999	13.26	13.39	13.13	13.33
1450	NYSE	RYN	Mon, Nov 15, 1999	13.00	13.33	13.00	13.33
1449	NYSE	RYN	Fri, Nov 12, 1999	13.04	13.11	12.82	12.98
1448	NYSE	RYN	Thu, Nov 11, 1999	12.93	13.04	12.93	13.04
1447	NYSE	RYN	Wed, Nov 10, 1999	12.93	13.11	12.89	12.95
1446	NYSE	RYN	Tue, Nov 9, 1999	12.26	13.00	12.26	12.93
1445	NYSE	RYN	Mon, Nov 8, 1999	12.59	12.83	12.22	12.26
1444	NYSE	RYN	Fri, Nov 5, 1999	12.56	12.67	12.45	12.59
1443	NYSE	RYN	Thu, Nov 4, 1999	12.41	12.67	12.41	12.48
1442	NYSE	RYN	Wed, Nov 3, 1999	12.26	12.46	12.26	12.41
1441	NYSE	RYN	Tue, Nov 2, 1999	12.09	12.32	11.98	12.26
1440	NYSE	RYN	Mon, Nov 1, 1999	12.11	12.13	11.89	12.13
1439	NYSE	RYN	Fri, Oct 29, 1999	11.52	12.22	11.52	12.15
1438	NYSE	RYN	Thu, Oct 28, 1999	11.41	11.52	11.30	11.33
1437	NYSE	RYN	Wed, Oct 27, 1999	11.48	11.56	11.39	11.45
1436	NYSE	RYN	Tue, Oct 26, 1999	11.04	11.33	11.04	11.11
1435	NYSE	RYN	Mon, Oct 25, 1999	10.80	11.11	10.78	10.96
1434	NYSE	RYN	Fri, Oct 22, 1999	10.76	10.96	10.74	10.87
1433	NYSE	RYN	Thu, Oct 21, 1999	10.89	11.00	10.76	10.76
1432	NYSE	RYN	Wed, Oct 20, 1999	10.89	11.11	10.89	11.06
1431	NYSE	RYN	Tue, Oct 19, 1999	11.19	11.24	10.85	10.87
1430	NYSE	RYN	Mon, Oct 18, 1999	11.11	11.11	10.93	11.02
1429	NYSE	RYN	Fri, Oct 15, 1999	11.32	11.32	11.04	11.11
1428	NYSE	RYN	Thu, Oct 14, 1999	11.37	11.43	11.30	11.37
1427	NYSE	RYN	Wed, Oct 13, 1999	11.50	11.52	11.30	11.35
1426	NYSE	RYN	Tue, Oct 12, 1999	11.63	11.78	11.50	11.50
1425	NYSE	RYN	Mon, Oct 11, 1999	11.80	11.82	11.52	11.70
1424	NYSE	RYN	Fri, Oct 8, 1999	11.80	11.93	11.74	11.83
1423	NYSE	RYN	Thu, Oct 7, 1999	11.52	11.69	11.50	11.61
1422	NYSE	RYN	Wed, Oct 6, 1999	11.45	11.67	11.45	11.54
1421	NYSE	RYN	Tue, Oct 5, 1999	11.78	11.78	11.41	11.45
1420	NYSE	RYN	Mon, Oct 4, 1999	11.85	11.93	11.72	11.74
1419	NYSE	RYN	Fri, Oct 1, 1999	12.33	12.33	11.83	11.85
1418	NYSE	RYN	Thu, Sep 30, 1999	11.35	12.45	11.32	12.45
1417	NYSE	RYN	Wed, Sep 29, 1999	11.02	11.48	11.02	11.35
1416	NYSE	RYN	Tue, Sep 28, 1999	11.11	11.15	10.87	11.04
1415	NYSE	RYN	Mon, Sep 27, 1999	11.09	11.37	11.09	11.19
1414	NYSE	RYN	Fri, Sep 24, 1999	11.39	11.39	11.11	11.17
1413	NYSE	RYN	Thu, Sep 23, 1999	11.61	11.61	11.26	11.39
1412	NYSE	RYN	Wed, Sep 22, 1999	11.59	11.78	11.59	11.67
1411	NYSE	RYN	Tue, Sep 21, 1999	11.93	11.93	11.30	11.57
1410	NYSE	RYN	Mon, Sep 20, 1999	12.09	12.09	11.95	11.95
1409	NYSE	RYN	Fri, Sep 17, 1999	12.17	12.24	12.07	12.09
1408	NYSE	RYN	Thu, Sep 16, 1999	12.50	12.63	12.15	12.15
1407	NYSE	RYN	Wed, Sep 15, 1999	12.52	12.67	12.46	12.52
1406	NYSE	RYN	Tue, Sep 14, 1999	12.50	12.52	12.26	12.45
1405	NYSE	RYN	Mon, Sep 13, 1999	12.24	12.48	12.19	12.30
1404	NYSE	RYN	Fri, Sep 10, 1999	12.22	12.28	12.07	12.28
1403	NYSE	RYN	Thu, Sep 9, 1999	11.85	12.24	11.83	12.11
1402	NYSE	RYN	Wed, Sep 8, 1999	11.98	12.19	11.90	11.96
1401	NYSE	RYN	Tue, Sep 7, 1999	12.22	12.22	11.93	12.07
1400	NYSE	RYN	Fri, Sep 3, 1999	12.22	12.33	12.15	12.22
1399	NYSE	RYN	Thu, Sep 2, 1999	12.24	12.41	12.07	12.11
1398	NYSE	RYN	Wed, Sep 1, 1999	12.32	12.63	12.26	12.32
1397	NYSE	RYN	Tue, Aug 31, 1999	12.19	12.48	12.19	12.33
1396	NYSE	RYN	Mon, Aug 30, 1999	12.74	12.76	12.19	12.19
1395	NYSE	RYN	Fri, Aug 27, 1999	12.98	13.00	12.74	12.85
1394	NYSE	RYN	Thu, Aug 26, 1999	12.72	13.09	12.69	13.00
1393	NYSE	RYN	Wed, Aug 25, 1999	12.96	12.96	12.67	12.69
1392	NYSE	RYN	Tue, Aug 24, 1999	13.04	13.24	12.93	13.00
1391	NYSE	RYN	Mon, Aug 23, 1999	13.48	13.48	12.91	13.04
1390	NYSE	RYN	Fri, Aug 20, 1999	13.37	13.52	13.28	13.43
1389	NYSE	RYN	Thu, Aug 19, 1999	13.45	13.46	13.15	13.33
1388	NYSE	RYN	Wed, Aug 18, 1999	13.82	13.82	13.33	13.43
1387	NYSE	RYN	Tue, Aug 17, 1999	13.59	13.89	13.59	13.85
1386	NYSE	RYN	Mon, Aug 16, 1999	13.63	13.63	13.37	13.57
1385	NYSE	RYN	Fri, Aug 13, 1999	13.93	13.93	13.61	13.65
1384	NYSE	RYN	Thu, Aug 12, 1999	14.04	14.04	13.87	13.95
1383	NYSE	RYN	Wed, Aug 11, 1999	13.63	14.11	13.61	14.02
1382	NYSE	RYN	Tue, Aug 10, 1999	13.56	13.76	13.45	13.59
1381	NYSE	RYN	Mon, Aug 9, 1999	13.93	13.93	13.63	13.63
1380	NYSE	RYN	Fri, Aug 6, 1999	14.20	14.20	13.63	14.00
1379	NYSE	RYN	Thu, Aug 5, 1999	14.00	14.22	14.00	14.20
1378	NYSE	RYN	Wed, Aug 4, 1999	14.07	14.22	13.98	14.00
1377	NYSE	RYN	Tue, Aug 3, 1999	14.22	14.22	14.00	14.07
1376	NYSE	RYN	Mon, Aug 2, 1999	14.15	14.26	14.15	14.22
1375	NYSE	RYN	Fri, Jul 30, 1999	14.50	14.50	14.04	14.09
1374	NYSE	RYN	Thu, Jul 29, 1999	14.95	14.95	14.39	14.50
1373	NYSE	RYN	Wed, Jul 28, 1999	15.19	15.19	14.78	14.95
1372	NYSE	RYN	Tue, Jul 27, 1999	15.07	15.22	15.00	15.19
1371	NYSE	RYN	Mon, Jul 26, 1999	15.33	15.33	14.98	15.04
1370	NYSE	RYN	Fri, Jul 23, 1999	15.35	15.39	14.95	15.30
1369	NYSE	RYN	Thu, Jul 22, 1999	15.33	15.52	15.15	15.32
1368	NYSE	RYN	Wed, Jul 21, 1999	15.26	15.33	15.04	15.33
1367	NYSE	RYN	Tue, Jul 20, 1999	15.33	15.41	15.20	15.20
1366	NYSE	RYN	Mon, Jul 19, 1999	15.19	15.24	14.96	15.04
1365	NYSE	RYN	Fri, Jul 16, 1999	15.32	15.35	15.11	15.11
1364	NYSE	RYN	Thu, Jul 15, 1999	15.41	15.46	15.15	15.30
1363	NYSE	RYN	Wed, Jul 14, 1999	15.43	15.54	15.35	15.37
1362	NYSE	RYN	Tue, Jul 13, 1999	15.33	15.67	15.26	15.41
1361	NYSE	RYN	Mon, Jul 12, 1999	14.74	15.48	14.74	15.45
1360	NYSE	RYN	Fri, Jul 9, 1999	14.74	14.80	14.59	14.76
1359	NYSE	RYN	Thu, Jul 8, 1999	14.93	14.93	14.67	14.69
1358	NYSE	RYN	Wed, Jul 7, 1999	14.91	14.91	14.57	14.57
1357	NYSE	RYN	Tue, Jul 6, 1999	14.96	15.00	14.74	14.89
1356	NYSE	RYN	Fri, Jul 2, 1999	15.09	15.09	15.02	15.04
1355	NYSE	RYN	Thu, Jul 1, 1999	14.69	15.07	14.69	15.06
1354	NYSE	RYN	Wed, Jun 30, 1999	14.93	14.93	14.67	14.76
1353	NYSE	RYN	Tue, Jun 29, 1999	14.45	15.02	14.39	14.93
1352	NYSE	RYN	Mon, Jun 28, 1999	14.46	14.52	14.22	14.46
1351	NYSE	RYN	Fri, Jun 25, 1999	14.45	14.52	14.37	14.50
1350	NYSE	RYN	Thu, Jun 24, 1999	14.98	14.98	14.32	14.41
1349	NYSE	RYN	Wed, Jun 23, 1999	14.91	15.17	14.91	15.06
1348	NYSE	RYN	Tue, Jun 22, 1999	14.82	15.06	14.82	14.93
1347	NYSE	RYN	Mon, Jun 21, 1999	14.82	14.89	14.72	14.78
1346	NYSE	RYN	Fri, Jun 18, 1999	14.52	14.93	14.52	14.74
1345	NYSE	RYN	Thu, Jun 17, 1999	14.28	14.52	14.28	14.52
1344	NYSE	RYN	Wed, Jun 16, 1999	14.33	14.41	14.07	14.32
1343	NYSE	RYN	Tue, Jun 15, 1999	14.28	14.39	14.26	14.26
1342	NYSE	RYN	Mon, Jun 14, 1999	13.83	14.52	13.83	14.35
1341	NYSE	RYN	Fri, Jun 11, 1999	14.06	14.19	13.72	13.76
1340	NYSE	RYN	Thu, Jun 10, 1999	13.85	14.06	13.85	14.06
1339	NYSE	RYN	Wed, Jun 9, 1999	13.78	13.91	13.78	13.83
1338	NYSE	RYN	Tue, Jun 8, 1999	13.91	13.91	13.70	13.82
1337	NYSE	RYN	Mon, Jun 7, 1999	14.07	14.07	13.93	13.93
1336	NYSE	RYN	Fri, Jun 4, 1999	14.07	14.09	13.98	14.09
1335	NYSE	RYN	Thu, Jun 3, 1999	14.39	14.48	13.98	14.04
1334	NYSE	RYN	Wed, Jun 2, 1999	14.45	14.48	14.19	14.39
1333	NYSE	RYN	Tue, Jun 1, 1999	13.85	14.32	13.78	14.26
1332	NYSE	RYN	Fri, May 28, 1999	14.00	14.00	13.82	13.82
1331	NYSE	RYN	Thu, May 27, 1999	14.26	14.37	13.78	14.00
1330	NYSE	RYN	Wed, May 26, 1999	14.37	14.37	14.13	14.26
1329	NYSE	RYN	Tue, May 25, 1999	14.39	14.67	14.37	14.37
1328	NYSE	RYN	Mon, May 24, 1999	14.50	14.76	14.33	14.39
1327	NYSE	RYN	Fri, May 21, 1999	14.45	14.56	14.41	14.50
1326	NYSE	RYN	Thu, May 20, 1999	14.37	14.52	14.32	14.41
1325	NYSE	RYN	Wed, May 19, 1999	14.06	14.37	14.06	14.37
1324	NYSE	RYN	Tue, May 18, 1999	14.33	14.33	14.00	14.00
1323	NYSE	RYN	Mon, May 17, 1999	14.30	14.33	14.26	14.32
1322	NYSE	RYN	Fri, May 14, 1999	14.26	14.46	14.22	14.32
1321	NYSE	RYN	Thu, May 13, 1999	14.32	14.52	14.30	14.30
1320	NYSE	RYN	Wed, May 12, 1999	14.35	14.35	14.26	14.35
1319	NYSE	RYN	Tue, May 11, 1999	14.33	14.41	14.26	14.37
1318	NYSE	RYN	Mon, May 10, 1999	13.91	14.63	13.91	14.37
1317	NYSE	RYN	Fri, May 7, 1999	14.19	14.19	13.96	13.96
1316	NYSE	RYN	Thu, May 6, 1999	14.00	14.13	13.96	14.13
1315	NYSE	RYN	Wed, May 5, 1999	13.93	14.11	13.93	13.96
1314	NYSE	RYN	Tue, May 4, 1999	13.85	13.95	13.83	13.93
1313	NYSE	RYN	Mon, May 3, 1999	13.54	13.82	13.54	13.80
1312	NYSE	RYN	Fri, Apr 30, 1999	13.74	13.96	13.50	13.52
1311	NYSE	RYN	Thu, Apr 29, 1999	13.74	13.74	13.46	13.72
1310	NYSE	RYN	Wed, Apr 28, 1999	13.22	13.83	13.22	13.74
1309	NYSE	RYN	Tue, Apr 27, 1999	13.19	13.50	13.19	13.26
1308	NYSE	RYN	Mon, Apr 26, 1999	13.26	13.28	13.11	13.19
1307	NYSE	RYN	Fri, Apr 23, 1999	13.06	13.41	13.06	13.33
1306	NYSE	RYN	Thu, Apr 22, 1999	13.35	13.35	13.07	13.13
1305	NYSE	RYN	Wed, Apr 21, 1999	13.28	13.56	13.26	13.33
1304	NYSE	RYN	Tue, Apr 20, 1999	13.80	13.89	13.19	13.26
1303	NYSE	RYN	Mon, Apr 19, 1999	13.82	14.13	13.63	13.87
1302	NYSE	RYN	Fri, Apr 16, 1999	13.24	13.89	13.20	13.78
1301	NYSE	RYN	Thu, Apr 15, 1999	12.59	13.33	12.56	13.24
1300	NYSE	RYN	Wed, Apr 14, 1999	12.15	12.89	12.15	12.61
1299	NYSE	RYN	Tue, Apr 13, 1999	11.93	12.11	11.93	12.11
1298	NYSE	RYN	Mon, Apr 12, 1999	11.82	12.13	11.76	11.89
1297	NYSE	RYN	Fri, Apr 9, 1999	11.83	11.89	11.65	11.83
1296	NYSE	RYN	Thu, Apr 8, 1999	11.93	11.96	11.83	11.87
1295	NYSE	RYN	Wed, Apr 7, 1999	11.98	11.98	11.85	11.85
1294	NYSE	RYN	Tue, Apr 6, 1999	12.11	12.11	11.89	11.98
1293	NYSE	RYN	Mon, Apr 5, 1999	12.22	12.37	12.11	12.11
1292	NYSE	RYN	Thu, Apr 1, 1999	11.89	12.26	11.89	12.24
1291	NYSE	RYN	Wed, Mar 31, 1999	11.89	12.02	11.82	11.87
1290	NYSE	RYN	Tue, Mar 30, 1999	12.04	12.04	11.89	11.93
1289	NYSE	RYN	Mon, Mar 29, 1999	12.02	12.30	12.02	12.09
1288	NYSE	RYN	Fri, Mar 26, 1999	12.00	12.06	11.96	12.02
1287	NYSE	RYN	Thu, Mar 25, 1999	12.00	12.17	12.00	12.11
1286	NYSE	RYN	Wed, Mar 24, 1999	12.09	12.17	12.06	12.07
1285	NYSE	RYN	Tue, Mar 23, 1999	12.30	12.30	12.07	12.13
1284	NYSE	RYN	Mon, Mar 22, 1999	12.30	12.45	12.20	12.35
1283	NYSE	RYN	Fri, Mar 19, 1999	12.22	12.26	12.00	12.26
1282	NYSE	RYN	Thu, Mar 18, 1999	12.09	12.35	11.96	12.33
1281	NYSE	RYN	Wed, Mar 17, 1999	11.98	12.13	11.93	12.13
1280	NYSE	RYN	Tue, Mar 16, 1999	12.22	12.37	12.00	12.02
1279	NYSE	RYN	Mon, Mar 15, 1999	11.95	12.37	11.95	12.20
1278	NYSE	RYN	Fri, Mar 12, 1999	12.15	12.22	11.95	11.96
1277	NYSE	RYN	Thu, Mar 11, 1999	11.98	12.33	11.98	12.11
1276	NYSE	RYN	Wed, Mar 10, 1999	12.19	12.19	11.95	11.95
1275	NYSE	RYN	Tue, Mar 9, 1999	11.96	12.24	11.96	12.17
1274	NYSE	RYN	Mon, Mar 8, 1999	12.06	12.11	11.89	11.96
1273	NYSE	RYN	Fri, Mar 5, 1999	12.09	12.13	11.95	12.07
1272	NYSE	RYN	Thu, Mar 4, 1999	12.06	12.17	11.95	12.02
1271	NYSE	RYN	Wed, Mar 3, 1999	12.04	12.13	11.96	12.02
1270	NYSE	RYN	Tue, Mar 2, 1999	11.85	12.20	11.83	12.00
1269	NYSE	RYN	Mon, Mar 1, 1999	12.09	12.11	11.78	11.82
1268	NYSE	RYN	Fri, Feb 26, 1999	11.82	12.13	11.74	12.13
1267	NYSE	RYN	Thu, Feb 25, 1999	11.70	11.78	11.48	11.78
1266	NYSE	RYN	Wed, Feb 24, 1999	12.02	12.19	11.69	11.69
1265	NYSE	RYN	Tue, Feb 23, 1999	12.32	12.32	11.93	11.95
1264	NYSE	RYN	Mon, Feb 22, 1999	12.24	12.50	12.20	12.32
1263	NYSE	RYN	Fri, Feb 19, 1999	12.06	12.26	11.95	12.17
1262	NYSE	RYN	Thu, Feb 18, 1999	12.04	12.07	11.89	12.02
1261	NYSE	RYN	Wed, Feb 17, 1999	12.07	12.22	12.02	12.02
1260	NYSE	RYN	Tue, Feb 16, 1999	12.63	12.67	12.07	12.09
1259	NYSE	RYN	Fri, Feb 12, 1999	12.67	12.72	12.48	12.63
1258	NYSE	RYN	Thu, Feb 11, 1999	12.89	12.89	12.70	12.70
1257	NYSE	RYN	Wed, Feb 10, 1999	12.93	12.96	12.82	12.91
1256	NYSE	RYN	Tue, Feb 9, 1999	12.80	13.04	12.78	12.98
1255	NYSE	RYN	Mon, Feb 8, 1999	12.74	12.82	12.67	12.80
1254	NYSE	RYN	Fri, Feb 5, 1999	12.30	12.72	12.11	12.70
1253	NYSE	RYN	Thu, Feb 4, 1999	12.83	12.83	12.26	12.26
1252	NYSE	RYN	Wed, Feb 3, 1999	13.00	13.11	12.82	12.82
1251	NYSE	RYN	Tue, Feb 2, 1999	13.00	13.00	12.46	12.98
1250	NYSE	RYN	Mon, Feb 1, 1999	13.19	13.19	13.00	13.04
1249	NYSE	RYN	Fri, Jan 29, 1999	13.04	13.22	13.04	13.04
1248	NYSE	RYN	Thu, Jan 28, 1999	13.00	13.07	13.00	13.02
1247	NYSE	RYN	Wed, Jan 27, 1999	13.07	13.07	12.85	12.98
1246	NYSE	RYN	Tue, Jan 26, 1999	12.67	13.19	12.67	13.06
1245	NYSE	RYN	Mon, Jan 25, 1999	12.63	12.82	12.56	12.74
1244	NYSE	RYN	Fri, Jan 22, 1999	12.89	12.89	12.67	12.70
1243	NYSE	RYN	Thu, Jan 21, 1999	13.19	13.19	12.78	12.93
1242	NYSE	RYN	Wed, Jan 20, 1999	13.24	13.35	13.11	13.17
1241	NYSE	RYN	Tue, Jan 19, 1999	13.52	13.55	13.07	13.24
1240	NYSE	RYN	Fri, Jan 15, 1999	12.89	13.33	12.89	13.32
1239	NYSE	RYN	Thu, Jan 14, 1999	13.33	13.33	12.93	12.93
1238	NYSE	RYN	Wed, Jan 13, 1999	13.20	13.56	12.95	13.41
1237	NYSE	RYN	Tue, Jan 12, 1999	13.57	13.59	13.19	13.28
1236	NYSE	RYN	Mon, Jan 11, 1999	13.59	13.70	13.50	13.50
1235	NYSE	RYN	Fri, Jan 8, 1999	13.52	13.89	13.48	13.63
1234	NYSE	RYN	Thu, Jan 7, 1999	13.48	13.52	13.33	13.48
1233	NYSE	RYN	Wed, Jan 6, 1999	13.33	13.63	13.33	13.63
1232	NYSE	RYN	Tue, Jan 5, 1999	13.50	13.54	13.33	13.54
1231	NYSE	RYN	Mon, Jan 4, 1999	13.54	13.67	13.43	13.50
1230	NYSE	RYN	Thu, Dec 31, 1998	13.33	13.70	13.33	13.61
1229	NYSE	RYN	Wed, Dec 30, 1998	13.30	13.52	13.30	13.33
1228	NYSE	RYN	Tue, Dec 29, 1998	13.11	13.33	13.07	13.33
1227	NYSE	RYN	Mon, Dec 28, 1998	13.41	13.41	12.93	13.13
1226	NYSE	RYN	Thu, Dec 24, 1998	12.63	13.33	12.63	13.33
1225	NYSE	RYN	Wed, Dec 23, 1998	12.67	12.76	12.63	12.63
1224	NYSE	RYN	Tue, Dec 22, 1998	12.59	12.70	12.59	12.59
1223	NYSE	RYN	Mon, Dec 21, 1998	12.41	12.67	12.41	12.59
1222	NYSE	RYN	Fri, Dec 18, 1998	12.13	12.59	12.13	12.33
1221	NYSE	RYN	Thu, Dec 17, 1998	11.95	12.15	11.95	12.13
1220	NYSE	RYN	Wed, Dec 16, 1998	12.06	12.06	11.93	11.98
1219	NYSE	RYN	Tue, Dec 15, 1998	12.11	12.22	11.96	12.02
1218	NYSE	RYN	Mon, Dec 14, 1998	12.15	12.24	12.06	12.15
1217	NYSE	RYN	Fri, Dec 11, 1998	12.24	12.24	12.07	12.11
1216	NYSE	RYN	Thu, Dec 10, 1998	12.57	12.57	12.26	12.28
1215	NYSE	RYN	Wed, Dec 9, 1998	12.54	12.56	12.48	12.54
1214	NYSE	RYN	Tue, Dec 8, 1998	12.46	12.52	12.45	12.50
1213	NYSE	RYN	Mon, Dec 7, 1998	12.70	12.70	12.59	12.59
1212	NYSE	RYN	Fri, Dec 4, 1998	12.63	12.76	12.63	12.74
1211	NYSE	RYN	Thu, Dec 3, 1998	12.70	12.82	12.59	12.65
1210	NYSE	RYN	Wed, Dec 2, 1998	12.70	12.82	12.63	12.70
1209	NYSE	RYN	Tue, Dec 1, 1998	12.45	12.70	12.43	12.63
1208	NYSE	RYN	Mon, Nov 30, 1998	12.76	12.85	12.59	12.59
1207	NYSE	RYN	Fri, Nov 27, 1998	12.69	12.80	12.69	12.80
1206	NYSE	RYN	Wed, Nov 25, 1998	12.78	12.78	12.52	12.67
1205	NYSE	RYN	Tue, Nov 24, 1998	12.37	12.87	12.37	12.76
1204	NYSE	RYN	Mon, Nov 23, 1998	12.32	12.45	12.20	12.20
1203	NYSE	RYN	Fri, Nov 20, 1998	12.24	12.33	12.13	12.33
1202	NYSE	RYN	Thu, Nov 19, 1998	12.33	12.52	12.22	12.24
1201	NYSE	RYN	Wed, Nov 18, 1998	12.41	12.43	12.32	12.37
1200	NYSE	RYN	Tue, Nov 17, 1998	12.11	12.52	12.11	12.37
1199	NYSE	RYN	Mon, Nov 16, 1998	12.15	12.70	12.04	12.19
1198	NYSE	RYN	Fri, Nov 13, 1998	12.15	12.33	12.11	12.11
1197	NYSE	RYN	Thu, Nov 12, 1998	12.19	12.39	12.11	12.19
1196	NYSE	RYN	Wed, Nov 11, 1998	12.45	12.45	12.17	12.17
1195	NYSE	RYN	Tue, Nov 10, 1998	12.39	12.95	12.39	12.45
1194	NYSE	RYN	Mon, Nov 9, 1998	12.65	12.67	12.30	12.39
1193	NYSE	RYN	Fri, Nov 6, 1998	12.57	12.78	12.57	12.69
1192	NYSE	RYN	Thu, Nov 5, 1998	12.41	12.67	12.41	12.56
1191	NYSE	RYN	Wed, Nov 4, 1998	12.20	12.41	12.19	12.41
1190	NYSE	RYN	Tue, Nov 3, 1998	11.83	12.24	11.83	12.17
1189	NYSE	RYN	Mon, Nov 2, 1998	11.65	11.83	11.65	11.83
1188	NYSE	RYN	Fri, Oct 30, 1998	11.69	11.85	11.52	11.61
1187	NYSE	RYN	Thu, Oct 29, 1998	11.67	11.78	11.67	11.70
1186	NYSE	RYN	Wed, Oct 28, 1998	11.63	11.83	11.59	11.65
1185	NYSE	RYN	Tue, Oct 27, 1998	11.82	11.82	11.57	11.63
1184	NYSE	RYN	Mon, Oct 26, 1998	11.69	11.96	11.69	11.80
1183	NYSE	RYN	Fri, Oct 23, 1998	11.95	11.96	11.70	11.72
1182	NYSE	RYN	Thu, Oct 22, 1998	12.00	12.04	11.91	11.93
1181	NYSE	RYN	Wed, Oct 21, 1998	12.06	12.13	11.80	12.04
1180	NYSE	RYN	Tue, Oct 20, 1998	11.93	12.30	11.89	12.04
1179	NYSE	RYN	Mon, Oct 19, 1998	11.89	11.98	11.83	11.89
1178	NYSE	RYN	Fri, Oct 16, 1998	11.74	12.20	11.74	11.85
1177	NYSE	RYN	Thu, Oct 15, 1998	11.61	11.78	11.61	11.74
1176	NYSE	RYN	Wed, Oct 14, 1998	11.59	11.74	11.56	11.61
1175	NYSE	RYN	Tue, Oct 13, 1998	11.91	11.93	11.63	11.63
1174	NYSE	RYN	Mon, Oct 12, 1998	11.80	11.96	11.78	11.93
1173	NYSE	RYN	Fri, Oct 9, 1998	12.06	12.06	11.78	11.78
1172	NYSE	RYN	Thu, Oct 8, 1998	11.48	12.07	11.28	12.07
1171	NYSE	RYN	Wed, Oct 7, 1998	11.28	11.59	11.11	11.59
1170	NYSE	RYN	Tue, Oct 6, 1998	11.22	11.32	11.04	11.30
1169	NYSE	RYN	Mon, Oct 5, 1998	11.70	11.70	11.17	11.24
1168	NYSE	RYN	Fri, Oct 2, 1998	11.52	11.82	11.50	11.74
1167	NYSE	RYN	Thu, Oct 1, 1998	11.56	11.57	11.46	11.52
1166	NYSE	RYN	Wed, Sep 30, 1998	11.74	11.80	11.56	11.56
1165	NYSE	RYN	Tue, Sep 29, 1998	11.72	11.80	11.41	11.76
1164	NYSE	RYN	Mon, Sep 28, 1998	11.82	11.82	11.59	11.80
1163	NYSE	RYN	Fri, Sep 25, 1998	11.72	11.82	11.67	11.82
1162	NYSE	RYN	Thu, Sep 24, 1998	11.98	11.98	11.70	11.80
1161	NYSE	RYN	Wed, Sep 23, 1998	12.07	12.11	11.85	11.98
1160	NYSE	RYN	Tue, Sep 22, 1998	12.02	12.06	11.85	12.06
1159	NYSE	RYN	Mon, Sep 21, 1998	11.95	12.02	11.87	11.98
1158	NYSE	RYN	Fri, Sep 18, 1998	11.72	11.93	11.67	11.91
1157	NYSE	RYN	Thu, Sep 17, 1998	11.69	11.69	11.56	11.65
1156	NYSE	RYN	Wed, Sep 16, 1998	11.59	11.82	11.56	11.76
1155	NYSE	RYN	Tue, Sep 15, 1998	11.45	11.59	11.33	11.59
1154	NYSE	RYN	Mon, Sep 14, 1998	11.37	11.72	11.37	11.52
1153	NYSE	RYN	Fri, Sep 11, 1998	11.20	11.56	11.20	11.30
1152	NYSE	RYN	Thu, Sep 10, 1998	11.54	11.54	11.19	11.24
1151	NYSE	RYN	Wed, Sep 9, 1998	11.85	11.85	11.41	11.52
1150	NYSE	RYN	Tue, Sep 8, 1998	11.17	11.82	11.17	11.82
1149	NYSE	RYN	Fri, Sep 4, 1998	11.26	11.41	11.04	11.19
1148	NYSE	RYN	Thu, Sep 3, 1998	11.56	11.56	10.85	11.20
1147	NYSE	RYN	Wed, Sep 2, 1998	11.70	11.78	11.56	11.57
1146	NYSE	RYN	Tue, Sep 1, 1998	11.52	11.78	11.48	11.67
1145	NYSE	RYN	Mon, Aug 31, 1998	11.82	11.89	11.56	11.56
1144	NYSE	RYN	Fri, Aug 28, 1998	11.82	11.95	11.82	11.82
1143	NYSE	RYN	Thu, Aug 27, 1998	11.89	11.89	11.82	11.82
1142	NYSE	RYN	Wed, Aug 26, 1998	11.96	11.96	11.76	11.96
1141	NYSE	RYN	Tue, Aug 25, 1998	12.06	12.24	12.00	12.04
1140	NYSE	RYN	Mon, Aug 24, 1998	11.95	12.15	11.95	12.13
1139	NYSE	RYN	Fri, Aug 21, 1998	12.06	12.11	11.78	11.87
1138	NYSE	RYN	Thu, Aug 20, 1998	12.28	12.28	12.04	12.11
1137	NYSE	RYN	Wed, Aug 19, 1998	12.32	12.35	12.11	12.20
1136	NYSE	RYN	Tue, Aug 18, 1998	12.19	12.39	12.19	12.26
1135	NYSE	RYN	Mon, Aug 17, 1998	12.11	12.15	12.07	12.11
1134	NYSE	RYN	Fri, Aug 14, 1998	12.15	12.39	11.85	12.07
1133	NYSE	RYN	Thu, Aug 13, 1998	12.45	12.54	12.15	12.17
1132	NYSE	RYN	Wed, Aug 12, 1998	12.33	12.50	12.32	12.41
1131	NYSE	RYN	Tue, Aug 11, 1998	12.48	12.48	12.00	12.26
1130	NYSE	RYN	Mon, Aug 10, 1998	12.72	12.72	12.56	12.56
1129	NYSE	RYN	Fri, Aug 7, 1998	12.48	12.85	12.37	12.65
1128	NYSE	RYN	Thu, Aug 6, 1998	12.37	12.57	12.37	12.52
1127	NYSE	RYN	Wed, Aug 5, 1998	12.37	12.52	12.24	12.43
1126	NYSE	RYN	Tue, Aug 4, 1998	12.63	12.63	12.37	12.37
1125	NYSE	RYN	Mon, Aug 3, 1998	12.57	12.70	12.54	12.56
1124	NYSE	RYN	Fri, Jul 31, 1998	12.76	12.85	12.45	12.50
1123	NYSE	RYN	Thu, Jul 30, 1998	12.41	12.83	12.41	12.76
1122	NYSE	RYN	Wed, Jul 29, 1998	12.50	12.50	12.32	12.33
1121	NYSE	RYN	Tue, Jul 28, 1998	12.83	12.83	12.43	12.50
1120	NYSE	RYN	Mon, Jul 27, 1998	12.96	12.98	12.52	12.91
1119	NYSE	RYN	Fri, Jul 24, 1998	13.00	13.00	12.76	12.96
1118	NYSE	RYN	Thu, Jul 23, 1998	13.28	13.30	12.91	12.93
1117	NYSE	RYN	Wed, Jul 22, 1998	13.35	13.35	13.19	13.28
1116	NYSE	RYN	Tue, Jul 21, 1998	13.82	13.82	13.32	13.35
1115	NYSE	RYN	Mon, Jul 20, 1998	13.85	13.85	13.70	13.74
1114	NYSE	RYN	Fri, Jul 17, 1998	13.93	13.96	13.80	13.93
1113	NYSE	RYN	Thu, Jul 16, 1998	13.30	14.04	13.30	13.93
1112	NYSE	RYN	Wed, Jul 15, 1998	13.33	13.33	13.15	13.30
1111	NYSE	RYN	Tue, Jul 14, 1998	13.22	13.54	13.22	13.32
1110	NYSE	RYN	Mon, Jul 13, 1998	13.39	13.46	13.26	13.28
1109	NYSE	RYN	Fri, Jul 10, 1998	13.76	13.82	13.37	13.37
1108	NYSE	RYN	Thu, Jul 9, 1998	13.96	14.04	13.57	13.69
1107	NYSE	RYN	Wed, Jul 8, 1998	13.96	14.02	13.95	13.96
1106	NYSE	RYN	Tue, Jul 7, 1998	13.93	14.09	13.93	13.95
1105	NYSE	RYN	Mon, Jul 6, 1998	14.09	14.09	13.89	13.93
1104	NYSE	RYN	Thu, Jul 2, 1998	14.02	14.22	13.96	14.17
1103	NYSE	RYN	Wed, Jul 1, 1998	13.74	14.19	13.74	14.02
1102	NYSE	RYN	Tue, Jun 30, 1998	13.26	13.63	13.15	13.63
1101	NYSE	RYN	Mon, Jun 29, 1998	13.39	13.41	13.19	13.24
1100	NYSE	RYN	Fri, Jun 26, 1998	13.20	13.46	13.20	13.46
1099	NYSE	RYN	Thu, Jun 25, 1998	13.02	13.24	13.02	13.22
1098	NYSE	RYN	Wed, Jun 24, 1998	13.17	13.17	12.78	13.00
1097	NYSE	RYN	Tue, Jun 23, 1998	13.15	13.26	13.07	13.09
1096	NYSE	RYN	Mon, Jun 22, 1998	12.91	13.22	12.91	13.15
1095	NYSE	RYN	Fri, Jun 19, 1998	13.04	13.11	12.89	12.93
1094	NYSE	RYN	Thu, Jun 18, 1998	13.52	13.52	13.11	13.13
1093	NYSE	RYN	Wed, Jun 17, 1998	13.20	13.69	13.17	13.59
1092	NYSE	RYN	Tue, Jun 16, 1998	13.00	13.30	13.00	13.17
1091	NYSE	RYN	Mon, Jun 15, 1998	13.39	13.41	12.89	12.95
1090	NYSE	RYN	Fri, Jun 12, 1998	13.33	13.41	13.17	13.41
1089	NYSE	RYN	Thu, Jun 11, 1998	13.50	13.54	13.26	13.33
1088	NYSE	RYN	Wed, Jun 10, 1998	13.82	13.91	13.52	13.54
1087	NYSE	RYN	Tue, Jun 9, 1998	13.85	14.00	13.63	13.82
1086	NYSE	RYN	Mon, Jun 8, 1998	13.67	14.00	13.67	13.91
1085	NYSE	RYN	Fri, Jun 5, 1998	13.63	13.89	13.61	13.78
1084	NYSE	RYN	Thu, Jun 4, 1998	13.59	13.59	13.41	13.59
1083	NYSE	RYN	Wed, Jun 3, 1998	13.69	13.93	13.50	13.52
1082	NYSE	RYN	Tue, Jun 2, 1998	13.65	13.78	13.50	13.69
1081	NYSE	RYN	Mon, Jun 1, 1998	13.91	13.91	13.63	13.65
1080	NYSE	RYN	Fri, May 29, 1998	14.06	14.15	13.70	13.91
1079	NYSE	RYN	Thu, May 28, 1998	13.98	14.07	13.93	14.06
1078	NYSE	RYN	Wed, May 27, 1998	14.04	14.04	13.93	13.98
1077	NYSE	RYN	Tue, May 26, 1998	14.45	14.46	13.85	14.04
1076	NYSE	RYN	Fri, May 22, 1998	14.70	14.70	14.43	14.43
1075	NYSE	RYN	Thu, May 21, 1998	14.85	14.91	14.56	14.65
1074	NYSE	RYN	Wed, May 20, 1998	14.78	14.91	14.78	14.89
1073	NYSE	RYN	Tue, May 19, 1998	14.83	14.91	14.69	14.70
1072	NYSE	RYN	Mon, May 18, 1998	15.02	15.11	14.59	14.78
1071	NYSE	RYN	Fri, May 15, 1998	15.15	15.15	15.00	15.00
1070	NYSE	RYN	Thu, May 14, 1998	15.11	15.24	15.04	15.15
1069	NYSE	RYN	Wed, May 13, 1998	15.20	15.26	15.11	15.11
1068	NYSE	RYN	Tue, May 12, 1998	15.22	15.26	15.13	15.19
1067	NYSE	RYN	Mon, May 11, 1998	15.11	15.56	15.11	15.19
1066	NYSE	RYN	Fri, May 8, 1998	14.83	15.11	14.83	15.11
1065	NYSE	RYN	Thu, May 7, 1998	14.91	14.91	14.82	14.82
1064	NYSE	RYN	Wed, May 6, 1998	14.83	14.98	14.80	14.89
1063	NYSE	RYN	Tue, May 5, 1998	14.96	14.96	14.74	14.87
1062	NYSE	RYN	Mon, May 4, 1998	14.89	15.22	14.82	15.02
1061	NYSE	RYN	Fri, May 1, 1998	14.93	14.93	14.80	14.82
1060	NYSE	RYN	Thu, Apr 30, 1998	14.93	15.09	14.85	14.85
1059	NYSE	RYN	Wed, Apr 29, 1998	14.83	14.93	14.78	14.85
1058	NYSE	RYN	Tue, Apr 28, 1998	14.46	14.83	14.46	14.83
1057	NYSE	RYN	Mon, Apr 27, 1998	14.63	14.63	14.37	14.45
1056	NYSE	RYN	Fri, Apr 24, 1998	14.74	14.83	14.67	14.70
1055	NYSE	RYN	Thu, Apr 23, 1998	14.80	14.87	14.74	14.80
1054	NYSE	RYN	Wed, Apr 22, 1998	14.59	14.85	14.59	14.82
1053	NYSE	RYN	Tue, Apr 21, 1998	14.57	14.59	14.46	14.54
1052	NYSE	RYN	Mon, Apr 20, 1998	14.63	14.78	14.59	14.65
1051	NYSE	RYN	Fri, Apr 17, 1998	14.30	14.91	14.30	14.69
1050	NYSE	RYN	Thu, Apr 16, 1998	14.35	14.35	14.09	14.22
1049	NYSE	RYN	Wed, Apr 15, 1998	14.78	14.80	14.37	14.39
1048	NYSE	RYN	Tue, Apr 14, 1998	14.78	14.82	14.65	14.78
1047	NYSE	RYN	Mon, Apr 13, 1998	13.67	14.22	13.63	14.17
1046	NYSE	RYN	Thu, Apr 9, 1998	13.63	13.89	13.63	13.65
1045	NYSE	RYN	Wed, Apr 8, 1998	13.74	13.95	13.48	13.59
1044	NYSE	RYN	Tue, Apr 7, 1998	13.57	13.70	13.52	13.69
1043	NYSE	RYN	Mon, Apr 6, 1998	13.56	13.67	13.52	13.59
1042	NYSE	RYN	Fri, Apr 3, 1998	13.85	13.89	13.37	13.48
1041	NYSE	RYN	Thu, Apr 2, 1998	13.37	13.98	13.37	13.78
1040	NYSE	RYN	Wed, Apr 1, 1998	13.54	13.56	13.26	13.41
1039	NYSE	RYN	Tue, Mar 31, 1998	13.52	13.61	13.50	13.54
1038	NYSE	RYN	Mon, Mar 30, 1998	13.56	13.65	13.43	13.56
1037	NYSE	RYN	Fri, Mar 27, 1998	13.76	13.76	13.46	13.57
1036	NYSE	RYN	Thu, Mar 26, 1998	13.83	13.89	13.39	13.69
1035	NYSE	RYN	Wed, Mar 25, 1998	13.93	14.00	13.78	13.82
1034	NYSE	RYN	Tue, Mar 24, 1998	13.85	14.17	13.82	13.87
1033	NYSE	RYN	Mon, Mar 23, 1998	13.91	14.09	13.78	13.78
1032	NYSE	RYN	Fri, Mar 20, 1998	13.87	13.93	13.82	13.87
1031	NYSE	RYN	Thu, Mar 19, 1998	13.85	13.93	13.80	13.89
1030	NYSE	RYN	Wed, Mar 18, 1998	14.20	14.20	13.78	13.85
1029	NYSE	RYN	Tue, Mar 17, 1998	13.95	14.37	13.91	14.20
1028	NYSE	RYN	Mon, Mar 16, 1998	14.04	14.11	13.93	13.93
1027	NYSE	RYN	Fri, Mar 13, 1998	13.87	14.15	13.87	13.96
1026	NYSE	RYN	Thu, Mar 12, 1998	13.93	13.93	13.82	13.87
1025	NYSE	RYN	Wed, Mar 11, 1998	13.72	14.06	13.72	13.91
1024	NYSE	RYN	Tue, Mar 10, 1998	13.50	13.74	13.46	13.70
1023	NYSE	RYN	Mon, Mar 9, 1998	13.45	13.95	13.45	13.50
1022	NYSE	RYN	Fri, Mar 6, 1998	13.32	13.64	13.32	13.48
1021	NYSE	RYN	Thu, Mar 5, 1998	13.63	13.63	13.33	13.35
1020	NYSE	RYN	Wed, Mar 4, 1998	13.33	13.78	13.33	13.63
1019	NYSE	RYN	Tue, Mar 3, 1998	13.13	13.30	12.96	13.30
1018	NYSE	RYN	Mon, Mar 2, 1998	12.59	12.87	12.59	12.83
1017	NYSE	RYN	Fri, Feb 27, 1998	12.63	12.72	12.54	12.56
1016	NYSE	RYN	Thu, Feb 26, 1998	12.45	12.56	12.45	12.54
1015	NYSE	RYN	Wed, Feb 25, 1998	12.45	12.52	12.39	12.48
1014	NYSE	RYN	Tue, Feb 24, 1998	12.13	12.39	12.02	12.39
1013	NYSE	RYN	Mon, Feb 23, 1998	12.43	12.57	12.22	12.28
1012	NYSE	RYN	Fri, Feb 20, 1998	12.56	12.59	12.37	12.39
1011	NYSE	RYN	Thu, Feb 19, 1998	12.52	12.57	12.46	12.52
1010	NYSE	RYN	Wed, Feb 18, 1998	12.54	12.63	12.46	12.54
1009	NYSE	RYN	Tue, Feb 17, 1998	12.46	12.59	12.41	12.52
1008	NYSE	RYN	Fri, Feb 13, 1998	12.63	12.63	12.32	12.46
1007	NYSE	RYN	Thu, Feb 12, 1998	12.85	12.85	12.56	12.61
1006	NYSE	RYN	Wed, Feb 11, 1998	12.83	12.93	12.56	12.83
1005	NYSE	RYN	Tue, Feb 10, 1998	12.59	12.96	12.59	12.82
1004	NYSE	RYN	Mon, Feb 9, 1998	12.76	12.82	12.56	12.59
1003	NYSE	RYN	Fri, Feb 6, 1998	12.85	12.85	12.72	12.74
1002	NYSE	RYN	Thu, Feb 5, 1998	12.76	12.87	12.63	12.85
1001	NYSE	RYN	Wed, Feb 4, 1998	13.33	13.43	12.70	12.74
1000	NYSE	RYN	Tue, Feb 3, 1998	13.33	13.41	13.26	13.28
999	NYSE	RYN	Mon, Feb 2, 1998	12.74	13.46	12.74	13.37
998	NYSE	RYN	Fri, Jan 30, 1998	12.91	13.03	12.67	12.67
997	NYSE	RYN	Thu, Jan 29, 1998	12.93	13.28	12.91	12.91
996	NYSE	RYN	Wed, Jan 28, 1998	12.89	13.07	12.78	13.00
995	NYSE	RYN	Tue, Jan 27, 1998	12.52	13.04	12.30	12.89
994	NYSE	RYN	Mon, Jan 26, 1998	12.28	12.63	12.07	12.59
993	NYSE	RYN	Fri, Jan 23, 1998	12.28	12.45	11.93	12.28
992	NYSE	RYN	Thu, Jan 22, 1998	12.45	12.45	12.19	12.26
991	NYSE	RYN	Wed, Jan 21, 1998	12.80	12.85	12.07	12.48
990	NYSE	RYN	Tue, Jan 20, 1998	12.67	12.96	12.67	12.87
989	NYSE	RYN	Fri, Jan 16, 1998	12.24	12.67	12.19	12.59
988	NYSE	RYN	Thu, Jan 15, 1998	12.35	12.41	12.15	12.20
987	NYSE	RYN	Wed, Jan 14, 1998	12.02	12.52	12.02	12.35
986	NYSE	RYN	Tue, Jan 13, 1998	12.20	12.20	11.98	12.04
985	NYSE	RYN	Mon, Jan 12, 1998	12.07	12.33	12.06	12.13
984	NYSE	RYN	Fri, Jan 9, 1998	12.63	12.63	12.11	12.15
983	NYSE	RYN	Thu, Jan 8, 1998	12.46	12.76	12.45	12.63
982	NYSE	RYN	Wed, Jan 7, 1998	12.78	12.78	12.07	12.50
981	NYSE	RYN	Tue, Jan 6, 1998	12.74	13.02	12.70	12.80
980	NYSE	RYN	Mon, Jan 5, 1998	12.61	12.85	12.61	12.80
979	NYSE	RYN	Fri, Jan 2, 1998	12.59	12.72	12.57	12.63
978	NYSE	RYN	Wed, Dec 31, 1997	12.70	12.74	12.56	12.61
977	NYSE	RYN	Tue, Dec 30, 1997	12.67	12.82	12.67	12.74
976	NYSE	RYN	Mon, Dec 29, 1997	12.69	12.78	12.59	12.61
975	NYSE	RYN	Fri, Dec 26, 1997	12.50	12.72	12.50	12.61
974	NYSE	RYN	Wed, Dec 24, 1997	12.28	12.57	12.28	12.52
973	NYSE	RYN	Tue, Dec 23, 1997	12.00	12.54	12.00	12.35
972	NYSE	RYN	Mon, Dec 22, 1997	12.30	12.30	11.93	11.98
971	NYSE	RYN	Fri, Dec 19, 1997	12.30	12.33	12.15	12.28
970	NYSE	RYN	Thu, Dec 18, 1997	12.74	12.74	12.28	12.37
969	NYSE	RYN	Wed, Dec 17, 1997	13.22	13.22	12.74	12.74
968	NYSE	RYN	Tue, Dec 16, 1997	13.32	13.43	13.22	13.24
967	NYSE	RYN	Mon, Dec 15, 1997	12.74	13.48	12.63	13.24
966	NYSE	RYN	Fri, Dec 12, 1997	13.17	13.17	12.15	12.70
965	NYSE	RYN	Thu, Dec 11, 1997	13.09	13.20	12.98	13.15
964	NYSE	RYN	Wed, Dec 10, 1997	13.52	13.56	13.04	13.13
963	NYSE	RYN	Tue, Dec 9, 1997	13.85	13.85	13.56	13.57
962	NYSE	RYN	Mon, Dec 8, 1997	14.28	14.28	13.93	13.93
961	NYSE	RYN	Fri, Dec 5, 1997	14.33	14.46	14.28	14.33
960	NYSE	RYN	Thu, Dec 4, 1997	14.87	14.87	14.07	14.26
959	NYSE	RYN	Wed, Dec 3, 1997	15.11	15.15	14.85	14.87
958	NYSE	RYN	Tue, Dec 2, 1997	14.76	15.11	14.70	15.11
957	NYSE	RYN	Mon, Dec 1, 1997	14.50	14.89	14.50	14.76
956	NYSE	RYN	Fri, Nov 28, 1997	14.57	14.57	14.48	14.48
955	NYSE	RYN	Wed, Nov 26, 1997	14.02	14.59	14.02	14.52
954	NYSE	RYN	Tue, Nov 25, 1997	14.07	14.15	13.95	13.98
953	NYSE	RYN	Mon, Nov 24, 1997	14.37	14.37	13.98	14.00
952	NYSE	RYN	Fri, Nov 21, 1997	14.09	14.46	14.09	14.35
951	NYSE	RYN	Thu, Nov 20, 1997	13.96	14.35	13.96	14.07
950	NYSE	RYN	Wed, Nov 19, 1997	13.91	14.11	13.89	14.00
949	NYSE	RYN	Tue, Nov 18, 1997	13.93	14.07	13.89	13.89
948	NYSE	RYN	Mon, Nov 17, 1997	13.26	14.02	13.26	13.93
947	NYSE	RYN	Fri, Nov 14, 1997	13.17	13.22	13.11	13.19
946	NYSE	RYN	Thu, Nov 13, 1997	13.45	13.45	13.11	13.13
945	NYSE	RYN	Wed, Nov 12, 1997	13.43	13.63	13.43	13.43
944	NYSE	RYN	Tue, Nov 11, 1997	13.72	13.72	13.46	13.48
943	NYSE	RYN	Mon, Nov 10, 1997	13.67	13.83	13.63	13.65
942	NYSE	RYN	Fri, Nov 7, 1997	13.57	13.72	13.57	13.65
941	NYSE	RYN	Thu, Nov 6, 1997	13.50	13.74	13.50	13.65
940	NYSE	RYN	Wed, Nov 5, 1997	13.19	13.52	13.19	13.52
939	NYSE	RYN	Tue, Nov 4, 1997	13.09	13.24	13.04	13.19
938	NYSE	RYN	Mon, Nov 3, 1997	13.00	13.15	13.00	13.09
937	NYSE	RYN	Fri, Oct 31, 1997	13.22	13.26	12.95	12.95
936	NYSE	RYN	Thu, Oct 30, 1997	13.41	13.46	13.19	13.19
935	NYSE	RYN	Wed, Oct 29, 1997	13.50	13.54	13.45	13.46
934	NYSE	RYN	Tue, Oct 28, 1997	13.74	13.74	13.37	13.48
933	NYSE	RYN	Mon, Oct 27, 1997	14.19	14.22	13.72	13.74
932	NYSE	RYN	Fri, Oct 24, 1997	14.45	14.52	14.26	14.26
931	NYSE	RYN	Thu, Oct 23, 1997	14.74	14.74	14.33	14.37
930	NYSE	RYN	Wed, Oct 22, 1997	14.76	14.80	14.63	14.80
929	NYSE	RYN	Tue, Oct 21, 1997	14.56	14.80	14.56	14.80
928	NYSE	RYN	Mon, Oct 20, 1997	14.07	14.76	14.06	14.59
927	NYSE	RYN	Fri, Oct 17, 1997	14.26	14.33	14.04	14.13
926	NYSE	RYN	Thu, Oct 16, 1997	14.69	14.72	14.30	14.30
925	NYSE	RYN	Wed, Oct 15, 1997	14.41	14.63	14.41	14.61
924	NYSE	RYN	Tue, Oct 14, 1997	14.57	14.57	14.37	14.37
923	NYSE	RYN	Mon, Oct 13, 1997	14.46	14.67	14.46	14.65
922	NYSE	RYN	Fri, Oct 10, 1997	14.39	14.48	14.35	14.43
921	NYSE	RYN	Thu, Oct 9, 1997	14.37	14.48	14.30	14.43
920	NYSE	RYN	Wed, Oct 8, 1997	14.43	14.48	14.37	14.39
919	NYSE	RYN	Tue, Oct 7, 1997	14.52	14.52	14.37	14.39
918	NYSE	RYN	Mon, Oct 6, 1997	14.41	14.50	14.39	14.50
917	NYSE	RYN	Fri, Oct 3, 1997	14.52	14.52	14.32	14.37
916	NYSE	RYN	Thu, Oct 2, 1997	14.45	14.54	14.45	14.45
915	NYSE	RYN	Wed, Oct 1, 1997	14.33	14.48	14.33	14.48
914	NYSE	RYN	Tue, Sep 30, 1997	14.35	14.37	14.33	14.33
913	NYSE	RYN	Mon, Sep 29, 1997	14.30	14.35	14.22	14.32
912	NYSE	RYN	Fri, Sep 26, 1997	14.50	14.56	14.26	14.26
911	NYSE	RYN	Thu, Sep 25, 1997	14.41	14.52	14.39	14.50
910	NYSE	RYN	Wed, Sep 24, 1997	14.52	14.57	14.39	14.41
909	NYSE	RYN	Tue, Sep 23, 1997	14.59	14.61	14.46	14.50
908	NYSE	RYN	Mon, Sep 22, 1997	14.93	14.95	14.59	14.63
907	NYSE	RYN	Fri, Sep 19, 1997	15.11	15.11	14.82	14.85
906	NYSE	RYN	Thu, Sep 18, 1997	15.33	15.70	15.13	15.17
905	NYSE	RYN	Wed, Sep 17, 1997	14.50	15.37	14.46	15.26
904	NYSE	RYN	Tue, Sep 16, 1997	14.57	14.59	14.48	14.52
903	NYSE	RYN	Mon, Sep 15, 1997	14.65	14.65	14.50	14.54
902	NYSE	RYN	Fri, Sep 12, 1997	14.52	14.70	14.52	14.65
901	NYSE	RYN	Thu, Sep 11, 1997	14.56	14.59	14.33	14.48
900	NYSE	RYN	Wed, Sep 10, 1997	14.48	14.70	14.48	14.63
899	NYSE	RYN	Tue, Sep 9, 1997	14.22	14.57	14.20	14.46
898	NYSE	RYN	Mon, Sep 8, 1997	14.22	14.32	14.19	14.20
897	NYSE	RYN	Fri, Sep 5, 1997	14.48	14.56	14.32	14.32
896	NYSE	RYN	Thu, Sep 4, 1997	14.33	14.50	14.33	14.41
895	NYSE	RYN	Wed, Sep 3, 1997	14.37	14.52	14.33	14.33
894	NYSE	RYN	Tue, Sep 2, 1997	14.48	14.67	14.22	14.39
893	NYSE	RYN	Fri, Aug 29, 1997	14.52	14.70	14.20	14.46
892	NYSE	RYN	Thu, Aug 28, 1997	14.26	14.33	14.11	14.11
891	NYSE	RYN	Wed, Aug 27, 1997	13.93	14.33	13.93	14.26
890	NYSE	RYN	Tue, Aug 26, 1997	13.91	14.22	13.89	13.91
889	NYSE	RYN	Mon, Aug 25, 1997	13.76	13.96	13.74	13.95
888	NYSE	RYN	Fri, Aug 22, 1997	13.69	13.74	13.59	13.74
887	NYSE	RYN	Thu, Aug 21, 1997	13.39	13.78	13.35	13.72
886	NYSE	RYN	Wed, Aug 20, 1997	13.13	13.43	13.13	13.43
885	NYSE	RYN	Tue, Aug 19, 1997	13.48	13.67	13.11	13.11
884	NYSE	RYN	Mon, Aug 18, 1997	13.57	13.63	13.32	13.45
883	NYSE	RYN	Fri, Aug 15, 1997	13.70	13.70	13.45	13.57
882	NYSE	RYN	Thu, Aug 14, 1997	13.87	13.95	13.70	13.70
881	NYSE	RYN	Wed, Aug 13, 1997	14.02	14.02	13.72	13.83
880	NYSE	RYN	Tue, Aug 12, 1997	14.06	14.28	13.96	13.98
879	NYSE	RYN	Mon, Aug 11, 1997	13.96	14.09	13.93	14.02
878	NYSE	RYN	Fri, Aug 8, 1997	13.96	14.00	13.93	13.95
877	NYSE	RYN	Thu, Aug 7, 1997	14.15	14.17	14.00	14.00
876	NYSE	RYN	Wed, Aug 6, 1997	13.85	14.22	13.85	14.20
875	NYSE	RYN	Tue, Aug 5, 1997	13.85	13.87	13.67	13.80
874	NYSE	RYN	Mon, Aug 4, 1997	13.57	13.93	13.57	13.93
873	NYSE	RYN	Fri, Aug 1, 1997	13.82	13.82	13.52	13.59
872	NYSE	RYN	Thu, Jul 31, 1997	13.96	14.20	13.83	13.83
871	NYSE	RYN	Wed, Jul 30, 1997	13.50	13.82	13.50	13.82
870	NYSE	RYN	Tue, Jul 29, 1997	13.46	13.50	13.41	13.50
869	NYSE	RYN	Mon, Jul 28, 1997	13.45	13.56	13.45	13.50
868	NYSE	RYN	Fri, Jul 25, 1997	13.35	13.67	13.35	13.45
867	NYSE	RYN	Thu, Jul 24, 1997	13.52	13.52	13.32	13.41
866	NYSE	RYN	Wed, Jul 23, 1997	13.32	13.56	13.32	13.50
865	NYSE	RYN	Tue, Jul 22, 1997	13.06	13.43	13.06	13.24
864	NYSE	RYN	Mon, Jul 21, 1997	13.15	13.15	13.00	13.04
863	NYSE	RYN	Fri, Jul 18, 1997	13.41	13.41	13.07	13.15
862	NYSE	RYN	Thu, Jul 17, 1997	13.20	13.45	13.20	13.41
861	NYSE	RYN	Wed, Jul 16, 1997	13.24	13.32	13.11	13.19
860	NYSE	RYN	Tue, Jul 15, 1997	13.22	13.35	13.13	13.24
859	NYSE	RYN	Mon, Jul 14, 1997	13.07	13.09	12.82	13.00
858	NYSE	RYN	Fri, Jul 11, 1997	12.82	13.15	12.82	13.07
857	NYSE	RYN	Thu, Jul 10, 1997	12.72	12.85	12.70	12.82
856	NYSE	RYN	Wed, Jul 9, 1997	12.95	12.96	12.76	12.76
855	NYSE	RYN	Tue, Jul 8, 1997	12.56	12.96	12.56	12.96
854	NYSE	RYN	Mon, Jul 7, 1997	12.50	12.59	12.50	12.57
853	NYSE	RYN	Thu, Jul 3, 1997	12.48	12.50	12.45	12.50
852	NYSE	RYN	Wed, Jul 2, 1997	12.54	12.54	12.45	12.46
851	NYSE	RYN	Tue, Jul 1, 1997	12.46	12.54	12.45	12.54
850	NYSE	RYN	Mon, Jun 30, 1997	12.70	12.70	12.45	12.46
849	NYSE	RYN	Fri, Jun 27, 1997	12.78	12.85	12.70	12.70
848	NYSE	RYN	Thu, Jun 26, 1997	12.83	12.89	12.82	12.82
847	NYSE	RYN	Wed, Jun 25, 1997	12.82	12.89	12.74	12.83
846	NYSE	RYN	Tue, Jun 24, 1997	12.74	12.89	12.70	12.89
845	NYSE	RYN	Mon, Jun 23, 1997	12.85	12.93	12.70	12.70
844	NYSE	RYN	Fri, Jun 20, 1997	12.96	13.00	12.89	12.89
843	NYSE	RYN	Thu, Jun 19, 1997	13.04	13.04	12.96	12.96
842	NYSE	RYN	Wed, Jun 18, 1997	13.07	13.07	12.96	13.04
841	NYSE	RYN	Tue, Jun 17, 1997	13.11	13.15	13.07	13.11
840	NYSE	RYN	Mon, Jun 16, 1997	13.04	13.15	13.04	13.15
839	NYSE	RYN	Fri, Jun 13, 1997	13.00	13.11	13.00	13.07
838	NYSE	RYN	Thu, Jun 12, 1997	12.89	13.07	12.85	13.00
837	NYSE	RYN	Wed, Jun 11, 1997	12.74	12.89	12.74	12.89
836	NYSE	RYN	Tue, Jun 10, 1997	12.70	12.85	12.70	12.74
835	NYSE	RYN	Mon, Jun 9, 1997	12.70	12.70	12.59	12.67
834	NYSE	RYN	Fri, Jun 6, 1997	12.59	12.74	12.59	12.70
833	NYSE	RYN	Thu, Jun 5, 1997	12.56	12.78	12.56	12.74
832	NYSE	RYN	Wed, Jun 4, 1997	12.74	12.74	12.56	12.56
831	NYSE	RYN	Tue, Jun 3, 1997	12.74	12.78	12.70	12.70
830	NYSE	RYN	Mon, Jun 2, 1997	12.70	12.85	12.70	12.74
829	NYSE	RYN	Fri, May 30, 1997	12.67	12.70	12.67	12.70
828	NYSE	RYN	Thu, May 29, 1997	12.67	12.70	12.63	12.67
827	NYSE	RYN	Wed, May 28, 1997	12.45	12.67	12.45	12.59
826	NYSE	RYN	Tue, May 27, 1997	12.48	12.52	12.48	12.48
825	NYSE	RYN	Fri, May 23, 1997	12.59	12.63	12.52	12.52
824	NYSE	RYN	Thu, May 22, 1997	12.41	12.48	12.41	12.45
823	NYSE	RYN	Wed, May 21, 1997	12.37	12.56	12.37	12.45
822	NYSE	RYN	Tue, May 20, 1997	12.41	12.45	12.37	12.37
821	NYSE	RYN	Mon, May 19, 1997	12.37	12.48	12.37	12.45
820	NYSE	RYN	Fri, May 16, 1997	12.41	12.41	12.33	12.33
819	NYSE	RYN	Thu, May 15, 1997	12.48	12.48	12.37	12.37
818	NYSE	RYN	Wed, May 14, 1997	12.30	12.52	12.30	12.45
817	NYSE	RYN	Tue, May 13, 1997	12.33	12.33	12.19	12.33
816	NYSE	RYN	Mon, May 12, 1997	12.00	12.41	11.96	12.37
815	NYSE	RYN	Fri, May 9, 1997	12.07	12.07	11.93	11.96
814	NYSE	RYN	Thu, May 8, 1997	12.04	12.19	12.00	12.15
813	NYSE	RYN	Wed, May 7, 1997	12.19	12.19	12.07	12.07
812	NYSE	RYN	Tue, May 6, 1997	12.37	12.37	12.19	12.19
811	NYSE	RYN	Mon, May 5, 1997	12.04	12.37	12.04	12.37
810	NYSE	RYN	Fri, May 2, 1997	11.96	12.04	11.93	12.00
809	NYSE	RYN	Thu, May 1, 1997	11.96	12.07	11.89	11.96
808	NYSE	RYN	Wed, Apr 30, 1997	11.89	12.11	11.89	11.96
807	NYSE	RYN	Tue, Apr 29, 1997	11.82	12.00	11.78	11.93
806	NYSE	RYN	Mon, Apr 28, 1997	11.70	11.78	11.70	11.74
805	NYSE	RYN	Fri, Apr 25, 1997	11.78	11.78	11.67	11.67
804	NYSE	RYN	Thu, Apr 24, 1997	11.78	11.85	11.74	11.82
803	NYSE	RYN	Wed, Apr 23, 1997	11.85	11.89	11.70	11.78
802	NYSE	RYN	Tue, Apr 22, 1997	11.63	11.85	11.63	11.85
801	NYSE	RYN	Mon, Apr 21, 1997	11.74	11.78	11.63	11.63
800	NYSE	RYN	Fri, Apr 18, 1997	11.63	11.82	11.59	11.82
799	NYSE	RYN	Thu, Apr 17, 1997	11.45	11.78	11.45	11.59
798	NYSE	RYN	Wed, Apr 16, 1997	11.26	11.45	11.26	11.41
797	NYSE	RYN	Tue, Apr 15, 1997	11.26	11.30	11.22	11.30
796	NYSE	RYN	Mon, Apr 14, 1997	11.22	11.33	11.19	11.30
795	NYSE	RYN	Fri, Apr 11, 1997	11.11	11.22	10.96	11.22
794	NYSE	RYN	Thu, Apr 10, 1997	11.26	11.26	11.11	11.15
793	NYSE	RYN	Wed, Apr 9, 1997	11.11	11.26	11.07	11.26
792	NYSE	RYN	Tue, Apr 8, 1997	10.96	11.11	10.93	11.07
791	NYSE	RYN	Mon, Apr 7, 1997	11.00	11.00	10.96	11.00
790	NYSE	RYN	Fri, Apr 4, 1997	11.00	11.00	10.96	11.00
789	NYSE	RYN	Thu, Apr 3, 1997	11.04	11.07	11.00	11.04
788	NYSE	RYN	Wed, Apr 2, 1997	11.00	11.07	11.00	11.04
787	NYSE	RYN	Tue, Apr 1, 1997	11.00	11.19	10.96	11.04
786	NYSE	RYN	Mon, Mar 31, 1997	11.30	11.30	11.04	11.04
785	NYSE	RYN	Thu, Mar 27, 1997	11.52	11.56	11.33	11.37
784	NYSE	RYN	Wed, Mar 26, 1997	11.45	11.59	11.45	11.52
783	NYSE	RYN	Tue, Mar 25, 1997	11.56	11.59	11.45	11.45
782	NYSE	RYN	Mon, Mar 24, 1997	11.45	11.56	11.45	11.52
781	NYSE	RYN	Fri, Mar 21, 1997	11.45	11.56	11.45	11.45
780	NYSE	RYN	Thu, Mar 20, 1997	11.48	11.56	11.41	11.41
779	NYSE	RYN	Wed, Mar 19, 1997	11.48	11.52	11.41	11.48
778	NYSE	RYN	Tue, Mar 18, 1997	11.56	11.63	11.48	11.48
777	NYSE	RYN	Mon, Mar 17, 1997	11.52	11.56	11.48	11.56
776	NYSE	RYN	Fri, Mar 14, 1997	11.33	11.48	11.33	11.45
775	NYSE	RYN	Thu, Mar 13, 1997	11.33	11.37	11.26	11.33
774	NYSE	RYN	Wed, Mar 12, 1997	11.33	11.37	11.26	11.30
773	NYSE	RYN	Tue, Mar 11, 1997	11.41	11.41	11.33	11.37
772	NYSE	RYN	Mon, Mar 10, 1997	11.22	11.37	11.19	11.33
771	NYSE	RYN	Fri, Mar 7, 1997	11.33	11.41	11.15	11.22
770	NYSE	RYN	Thu, Mar 6, 1997	11.26	11.41	11.26	11.30
769	NYSE	RYN	Wed, Mar 5, 1997	11.26	11.41	11.26	11.33
768	NYSE	RYN	Tue, Mar 4, 1997	11.22	11.30	11.22	11.26
767	NYSE	RYN	Mon, Mar 3, 1997	11.22	11.26	11.22	11.22
766	NYSE	RYN	Fri, Feb 28, 1997	11.19	11.30	11.19	11.26
765	NYSE	RYN	Thu, Feb 27, 1997	11.26	11.26	11.15	11.19
764	NYSE	RYN	Wed, Feb 26, 1997	11.26	11.30	11.19	11.26
763	NYSE	RYN	Tue, Feb 25, 1997	11.26	11.26	11.19	11.26
762	NYSE	RYN	Mon, Feb 24, 1997	11.19	11.26	11.15	11.26
761	NYSE	RYN	Fri, Feb 21, 1997	11.22	11.30	11.11	11.26
760	NYSE	RYN	Thu, Feb 20, 1997	11.19	11.33	11.19	11.30
759	NYSE	RYN	Wed, Feb 19, 1997	11.15	11.26	11.11	11.22
758	NYSE	RYN	Tue, Feb 18, 1997	11.11	11.26	11.11	11.15
757	NYSE	RYN	Fri, Feb 14, 1997	11.26	11.26	11.15	11.22
756	NYSE	RYN	Thu, Feb 13, 1997	11.19	11.26	11.15	11.22
755	NYSE	RYN	Wed, Feb 12, 1997	11.22	11.26	11.15	11.19
754	NYSE	RYN	Tue, Feb 11, 1997	11.26	11.30	11.19	11.30
753	NYSE	RYN	Mon, Feb 10, 1997	11.26	11.33	11.24	11.30
752	NYSE	RYN	Fri, Feb 7, 1997	11.15	11.26	11.11	11.26
751	NYSE	RYN	Thu, Feb 6, 1997	11.15	11.26	11.15	11.19
750	NYSE	RYN	Wed, Feb 5, 1997	11.26	11.26	11.15	11.15
749	NYSE	RYN	Tue, Feb 4, 1997	11.26	11.26	11.22	11.26
748	NYSE	RYN	Mon, Feb 3, 1997	11.26	11.33	11.22	11.22
747	NYSE	RYN	Fri, Jan 31, 1997	11.00	11.22	11.00	11.07
746	NYSE	RYN	Thu, Jan 30, 1997	10.96	11.04	10.96	11.00
745	NYSE	RYN	Wed, Jan 29, 1997	10.85	11.00	10.85	10.96
744	NYSE	RYN	Tue, Jan 28, 1997	10.52	10.74	10.52	10.70
743	NYSE	RYN	Mon, Jan 27, 1997	10.85	10.89	10.44	10.44
742	NYSE	RYN	Fri, Jan 24, 1997	10.85	10.93	10.85	10.89
741	NYSE	RYN	Thu, Jan 23, 1997	10.93	10.93	10.82	10.89
740	NYSE	RYN	Wed, Jan 22, 1997	11.11	11.11	10.93	10.93
739	NYSE	RYN	Tue, Jan 21, 1997	11.26	11.26	11.11	11.11
738	NYSE	RYN	Mon, Jan 20, 1997	11.48	11.48	11.33	11.33
737	NYSE	RYN	Fri, Jan 17, 1997	11.45	11.56	11.41	11.56
736	NYSE	RYN	Thu, Jan 16, 1997	11.41	11.52	11.41	11.48
735	NYSE	RYN	Wed, Jan 15, 1997	11.45	11.56	11.41	11.41
734	NYSE	RYN	Tue, Jan 14, 1997	11.45	11.52	11.45	11.48
733	NYSE	RYN	Mon, Jan 13, 1997	11.41	11.56	11.37	11.45
732	NYSE	RYN	Fri, Jan 10, 1997	11.15	11.45	11.15	11.45
731	NYSE	RYN	Thu, Jan 9, 1997	11.19	11.26	11.11	11.19
730	NYSE	RYN	Wed, Jan 8, 1997	11.41	11.48	11.19	11.19
729	NYSE	RYN	Tue, Jan 7, 1997	11.37	11.48	11.37	11.48
728	NYSE	RYN	Mon, Jan 6, 1997	11.30	11.45	11.19	11.45
727	NYSE	RYN	Fri, Jan 3, 1997	11.33	11.41	11.26	11.26
726	NYSE	RYN	Thu, Jan 2, 1997	11.33	11.37	11.22	11.30
725	NYSE	RYN	Tue, Dec 31, 1996	11.37	11.45	11.30	11.37
724	NYSE	RYN	Mon, Dec 30, 1996	11.41	11.41	11.33	11.33
723	NYSE	RYN	Fri, Dec 27, 1996	11.37	11.41	11.30	11.37
722	NYSE	RYN	Thu, Dec 26, 1996	11.30	11.37	11.26	11.37
721	NYSE	RYN	Tue, Dec 24, 1996	11.15	11.26	11.15	11.26
720	NYSE	RYN	Mon, Dec 23, 1996	11.19	11.22	11.07	11.19
719	NYSE	RYN	Fri, Dec 20, 1996	11.30	11.33	11.19	11.22
718	NYSE	RYN	Thu, Dec 19, 1996	11.26	11.45	11.26	11.37
717	NYSE	RYN	Wed, Dec 18, 1996	11.30	11.37	11.26	11.26
716	NYSE	RYN	Tue, Dec 17, 1996	11.26	11.30	11.19	11.26
715	NYSE	RYN	Mon, Dec 16, 1996	11.26	11.33	11.26	11.26
714	NYSE	RYN	Fri, Dec 13, 1996	11.30	11.30	11.22	11.30
713	NYSE	RYN	Thu, Dec 12, 1996	11.30	11.37	11.19	11.26
712	NYSE	RYN	Wed, Dec 11, 1996	11.41	11.41	11.26	11.33
711	NYSE	RYN	Tue, Dec 10, 1996	11.33	11.41	11.26	11.41
710	NYSE	RYN	Mon, Dec 9, 1996	11.33	11.33	11.26	11.33
709	NYSE	RYN	Fri, Dec 6, 1996	11.15	11.37	11.15	11.30
708	NYSE	RYN	Thu, Dec 5, 1996	11.30	11.45	11.30	11.33
707	NYSE	RYN	Wed, Dec 4, 1996	11.30	11.37	11.26	11.33
706	NYSE	RYN	Tue, Dec 3, 1996	11.30	11.41	11.19	11.22
705	NYSE	RYN	Mon, Dec 2, 1996	11.45	11.48	11.22	11.30
704	NYSE	RYN	Fri, Nov 29, 1996	11.52	11.56	11.48	11.48
703	NYSE	RYN	Wed, Nov 27, 1996	11.56	11.63	11.52	11.56
702	NYSE	RYN	Tue, Nov 26, 1996	11.67	11.70	11.52	11.52
701	NYSE	RYN	Mon, Nov 25, 1996	11.59	11.70	11.59	11.70
700	NYSE	RYN	Fri, Nov 22, 1996	11.52	11.67	11.52	11.63
699	NYSE	RYN	Thu, Nov 21, 1996	11.56	11.59	11.52	11.56
698	NYSE	RYN	Wed, Nov 20, 1996	11.59	11.59	11.41	11.41
697	NYSE	RYN	Tue, Nov 19, 1996	11.74	11.78	11.56	11.63
696	NYSE	RYN	Mon, Nov 18, 1996	11.74	11.74	11.67	11.67
695	NYSE	RYN	Fri, Nov 15, 1996	11.52	11.82	11.52	11.74
694	NYSE	RYN	Thu, Nov 14, 1996	11.63	11.63	11.48	11.56
693	NYSE	RYN	Wed, Nov 13, 1996	11.52	11.67	11.52	11.59
692	NYSE	RYN	Tue, Nov 12, 1996	11.63	11.63	11.52	11.52
691	NYSE	RYN	Mon, Nov 11, 1996	11.67	11.74	11.63	11.63
690	NYSE	RYN	Fri, Nov 8, 1996	11.70	11.78	11.70	11.70
689	NYSE	RYN	Thu, Nov 7, 1996	11.63	11.78	11.63	11.74
688	NYSE	RYN	Wed, Nov 6, 1996	11.70	11.70	11.63	11.63
687	NYSE	RYN	Tue, Nov 5, 1996	11.78	11.82	11.70	11.70
686	NYSE	RYN	Mon, Nov 4, 1996	11.78	11.78	11.70	11.78
685	NYSE	RYN	Fri, Nov 1, 1996	11.74	11.82	11.74	11.82
684	NYSE	RYN	Thu, Oct 31, 1996	11.74	11.85	11.74	11.74
683	NYSE	RYN	Wed, Oct 30, 1996	11.67	11.82	11.67	11.78
682	NYSE	RYN	Tue, Oct 29, 1996	11.56	11.67	11.56	11.63
681	NYSE	RYN	Mon, Oct 28, 1996	11.56	11.63	11.56	11.59
680	NYSE	RYN	Fri, Oct 25, 1996	11.56	11.63	11.56	11.59
679	NYSE	RYN	Thu, Oct 24, 1996	11.56	11.59	11.56	11.56
678	NYSE	RYN	Wed, Oct 23, 1996	11.59	11.59	11.56	11.56
677	NYSE	RYN	Tue, Oct 22, 1996	11.59	11.63	11.52	11.59
676	NYSE	RYN	Mon, Oct 21, 1996	11.56	11.67	11.56	11.56
675	NYSE	RYN	Fri, Oct 18, 1996	11.56	11.59	11.56	11.56
674	NYSE	RYN	Thu, Oct 17, 1996	11.56	11.59	11.56	11.59
673	NYSE	RYN	Wed, Oct 16, 1996	11.52	11.59	11.52	11.59
672	NYSE	RYN	Tue, Oct 15, 1996	11.63	11.63	11.56	11.56
671	NYSE	RYN	Mon, Oct 14, 1996	11.63	11.63	11.56	11.56
670	NYSE	RYN	Fri, Oct 11, 1996	11.59	11.67	11.59	11.63
669	NYSE	RYN	Thu, Oct 10, 1996	11.56	11.67	11.56	11.67
668	NYSE	RYN	Wed, Oct 9, 1996	11.59	11.67	11.59	11.59
667	NYSE	RYN	Tue, Oct 8, 1996	11.67	11.67	11.63	11.63
666	NYSE	RYN	Mon, Oct 7, 1996	11.70	11.78	11.63	11.74
665	NYSE	RYN	Fri, Oct 4, 1996	11.78	11.85	11.67	11.67
664	NYSE	RYN	Thu, Oct 3, 1996	11.70	11.82	11.70	11.78
663	NYSE	RYN	Wed, Oct 2, 1996	11.78	11.82	11.67	11.70
662	NYSE	RYN	Tue, Oct 1, 1996	11.82	11.85	11.78	11.82
661	NYSE	RYN	Mon, Sep 30, 1996	11.82	11.93	11.78	11.78
660	NYSE	RYN	Fri, Sep 27, 1996	11.59	11.82	11.56	11.78
659	NYSE	RYN	Thu, Sep 26, 1996	11.70	11.70	11.56	11.59
658	NYSE	RYN	Wed, Sep 25, 1996	11.89	11.89	11.59	11.70
657	NYSE	RYN	Tue, Sep 24, 1996	11.96	11.96	11.78	11.93
656	NYSE	RYN	Mon, Sep 23, 1996	12.19	12.19	11.96	12.00
655	NYSE	RYN	Fri, Sep 20, 1996	11.93	12.22	11.93	12.22
654	NYSE	RYN	Thu, Sep 19, 1996	12.00	12.00	11.93	11.96
653	NYSE	RYN	Wed, Sep 18, 1996	12.11	12.15	12.04	12.04
652	NYSE	RYN	Tue, Sep 17, 1996	12.11	12.19	12.04	12.11
651	NYSE	RYN	Mon, Sep 16, 1996	12.11	12.19	12.07	12.15
650	NYSE	RYN	Fri, Sep 13, 1996	12.07	12.15	12.00	12.11
649	NYSE	RYN	Thu, Sep 12, 1996	11.78	11.93	11.78	11.93
648	NYSE	RYN	Wed, Sep 11, 1996	11.78	11.78	11.67	11.78
647	NYSE	RYN	Tue, Sep 10, 1996	11.67	11.82	11.67	11.78
646	NYSE	RYN	Mon, Sep 9, 1996	11.78	11.82	11.67	11.67
645	NYSE	RYN	Fri, Sep 6, 1996	11.67	11.74	11.67	11.70
644	NYSE	RYN	Thu, Sep 5, 1996	11.74	11.82	11.70	11.78
643	NYSE	RYN	Wed, Sep 4, 1996	11.63	11.85	11.63	11.78
642	NYSE	RYN	Tue, Sep 3, 1996	11.67	11.70	11.59	11.67
641	NYSE	RYN	Fri, Aug 30, 1996	11.74	11.82	11.70	11.74
640	NYSE	RYN	Thu, Aug 29, 1996	11.78	11.85	11.63	11.74
639	NYSE	RYN	Wed, Aug 28, 1996	11.93	11.96	11.63	11.74
638	NYSE	RYN	Tue, Aug 27, 1996	12.04	12.04	11.96	11.96
637	NYSE	RYN	Mon, Aug 26, 1996	12.04	12.07	12.00	12.04
636	NYSE	RYN	Fri, Aug 23, 1996	11.89	12.07	11.89	12.04
635	NYSE	RYN	Thu, Aug 22, 1996	11.93	11.93	11.85	11.93
634	NYSE	RYN	Wed, Aug 21, 1996	11.93	11.96	11.89	11.96
633	NYSE	RYN	Tue, Aug 20, 1996	11.93	12.00	11.93	11.96
632	NYSE	RYN	Mon, Aug 19, 1996	11.96	12.00	11.93	11.93
631	NYSE	RYN	Fri, Aug 16, 1996	11.96	12.11	11.96	12.00
630	NYSE	RYN	Thu, Aug 15, 1996	11.74	11.93	11.74	11.93
629	NYSE	RYN	Wed, Aug 14, 1996	11.59	11.78	11.59	11.78
628	NYSE	RYN	Tue, Aug 13, 1996	11.59	11.63	11.52	11.56
627	NYSE	RYN	Mon, Aug 12, 1996	11.67	11.67	11.52	11.59
626	NYSE	RYN	Fri, Aug 9, 1996	11.45	11.67	11.45	11.63
625	NYSE	RYN	Thu, Aug 8, 1996	11.45	11.48	11.41	11.45
624	NYSE	RYN	Wed, Aug 7, 1996	11.45	11.48	11.45	11.48
623	NYSE	RYN	Tue, Aug 6, 1996	11.41	11.48	11.41	11.41
622	NYSE	RYN	Mon, Aug 5, 1996	11.33	11.45	11.33	11.41
621	NYSE	RYN	Fri, Aug 2, 1996	11.30	11.45	11.30	11.41
620	NYSE	RYN	Thu, Aug 1, 1996	11.37	11.45	11.30	11.33
619	NYSE	RYN	Wed, Jul 31, 1996	11.33	11.45	11.33	11.37
618	NYSE	RYN	Tue, Jul 30, 1996	11.30	11.37	11.30	11.37
617	NYSE	RYN	Mon, Jul 29, 1996	11.30	11.37	11.26	11.30
616	NYSE	RYN	Fri, Jul 26, 1996	11.30	11.33	11.26	11.33
615	NYSE	RYN	Thu, Jul 25, 1996	11.22	11.30	11.22	11.30
614	NYSE	RYN	Wed, Jul 24, 1996	11.26	11.30	11.19	11.26
613	NYSE	RYN	Tue, Jul 23, 1996	11.41	11.48	11.33	11.33
612	NYSE	RYN	Mon, Jul 22, 1996	11.52	11.52	11.41	11.41
611	NYSE	RYN	Fri, Jul 19, 1996	11.56	11.56	11.41	11.52
610	NYSE	RYN	Thu, Jul 18, 1996	11.41	11.56	11.41	11.52
609	NYSE	RYN	Wed, Jul 17, 1996	11.33	11.52	11.33	11.37
608	NYSE	RYN	Tue, Jul 16, 1996	11.33	11.37	11.19	11.33
607	NYSE	RYN	Mon, Jul 15, 1996	11.45	11.45	11.33	11.33
606	NYSE	RYN	Fri, Jul 12, 1996	11.45	11.63	11.41	11.45
605	NYSE	RYN	Thu, Jul 11, 1996	11.37	11.56	11.33	11.41
604	NYSE	RYN	Wed, Jul 10, 1996	11.41	11.41	11.33	11.41
603	NYSE	RYN	Tue, Jul 9, 1996	11.37	11.37	11.33	11.37
602	NYSE	RYN	Mon, Jul 8, 1996	11.33	11.41	11.33	11.41
601	NYSE	RYN	Fri, Jul 5, 1996	11.45	11.45	11.37	11.41
600	NYSE	RYN	Wed, Jul 3, 1996	11.45	11.45	11.37	11.45
599	NYSE	RYN	Tue, Jul 2, 1996	11.30	11.45	11.30	11.45
598	NYSE	RYN	Mon, Jul 1, 1996	11.26	11.33	11.22	11.26
597	NYSE	RYN	Fri, Jun 28, 1996	11.04	11.26	11.04	11.26
596	NYSE	RYN	Thu, Jun 27, 1996	11.07	11.07	11.04	11.04
595	NYSE	RYN	Wed, Jun 26, 1996	11.11	11.15	11.04	11.04
594	NYSE	RYN	Tue, Jun 25, 1996	11.22	11.26	11.11	11.11
593	NYSE	RYN	Mon, Jun 24, 1996	11.26	11.26	11.15	11.19
592	NYSE	RYN	Fri, Jun 21, 1996	11.19	11.33	11.19	11.22
591	NYSE	RYN	Thu, Jun 20, 1996	11.19	11.26	11.15	11.22
590	NYSE	RYN	Wed, Jun 19, 1996	11.22	11.33	11.19	11.22
589	NYSE	RYN	Tue, Jun 18, 1996	11.26	11.26	11.19	11.22
588	NYSE	RYN	Mon, Jun 17, 1996	11.11	11.26	11.11	11.26
587	NYSE	RYN	Fri, Jun 14, 1996	11.11	11.15	11.07	11.11
586	NYSE	RYN	Thu, Jun 13, 1996	11.19	11.19	11.04	11.07
585	NYSE	RYN	Wed, Jun 12, 1996	11.04	11.19	11.04	11.15
584	NYSE	RYN	Tue, Jun 11, 1996	11.11	11.11	11.04	11.07
583	NYSE	RYN	Mon, Jun 10, 1996	11.26	11.26	11.11	11.11
582	NYSE	RYN	Fri, Jun 7, 1996	10.96	11.19	10.96	11.19
581	NYSE	RYN	Thu, Jun 6, 1996	11.04	11.07	11.04	11.07
580	NYSE	RYN	Wed, Jun 5, 1996	11.19	11.19	11.11	11.15
579	NYSE	RYN	Tue, Jun 4, 1996	11.15	11.19	11.15	11.15
578	NYSE	RYN	Mon, Jun 3, 1996	11.11	11.15	11.11	11.15
577	NYSE	RYN	Fri, May 31, 1996	11.11	11.19	11.11	11.11
576	NYSE	RYN	Thu, May 30, 1996	11.04	11.11	11.04	11.11
575	NYSE	RYN	Wed, May 29, 1996	11.15	11.15	11.04	11.07
574	NYSE	RYN	Tue, May 28, 1996	11.11	11.22	11.11	11.15
573	NYSE	RYN	Fri, May 24, 1996	10.93	11.04	10.93	11.00
572	NYSE	RYN	Thu, May 23, 1996	10.89	11.00	10.85	10.96
571	NYSE	RYN	Wed, May 22, 1996	10.85	10.93	10.70	10.82
570	NYSE	RYN	Tue, May 21, 1996	10.93	11.00	10.89	10.96
569	NYSE	RYN	Mon, May 20, 1996	11.00	11.00	10.78	10.89
568	NYSE	RYN	Fri, May 17, 1996	10.85	11.00	10.85	10.96
567	NYSE	RYN	Thu, May 16, 1996	10.89	10.93	10.82	10.85
566	NYSE	RYN	Wed, May 15, 1996	10.82	10.96	10.78	10.89
565	NYSE	RYN	Tue, May 14, 1996	10.85	10.89	10.63	10.74
564	NYSE	RYN	Mon, May 13, 1996	10.82	10.96	10.67	10.89
563	NYSE	RYN	Fri, May 10, 1996	11.15	11.15	10.96	11.00
562	NYSE	RYN	Thu, May 9, 1996	11.11	11.19	11.11	11.11
561	NYSE	RYN	Wed, May 8, 1996	11.11	11.19	11.00	11.11
560	NYSE	RYN	Tue, May 7, 1996	11.07	11.30	11.07	11.11
559	NYSE	RYN	Mon, May 6, 1996	11.19	11.22	10.89	11.11
558	NYSE	RYN	Fri, May 3, 1996	10.82	11.30	10.82	11.19
557	NYSE	RYN	Thu, May 2, 1996	10.67	10.78	10.63	10.74
556	NYSE	RYN	Wed, May 1, 1996	10.63	10.70	10.59	10.67
555	NYSE	RYN	Tue, Apr 30, 1996	10.67	10.74	10.63	10.63
554	NYSE	RYN	Mon, Apr 29, 1996	10.74	10.82	10.63	10.74
553	NYSE	RYN	Fri, Apr 26, 1996	10.74	10.82	10.67	10.74
552	NYSE	RYN	Thu, Apr 25, 1996	10.44	10.74	10.44	10.74
551	NYSE	RYN	Wed, Apr 24, 1996	10.48	10.52	10.37	10.37
550	NYSE	RYN	Tue, Apr 23, 1996	10.70	10.78	10.41	10.48
549	NYSE	RYN	Mon, Apr 22, 1996	10.67	10.70	10.56	10.67
548	NYSE	RYN	Fri, Apr 19, 1996	10.67	10.74	10.59	10.63
547	NYSE	RYN	Thu, Apr 18, 1996	10.78	10.78	10.63	10.74
546	NYSE	RYN	Wed, Apr 17, 1996	11.11	11.11	10.59	10.78
545	NYSE	RYN	Tue, Apr 16, 1996	11.41	11.45	11.15	11.19
544	NYSE	RYN	Mon, Apr 15, 1996	10.89	10.96	10.85	10.96
543	NYSE	RYN	Fri, Apr 12, 1996	10.93	10.93	10.70	10.85
542	NYSE	RYN	Thu, Apr 11, 1996	10.67	10.93	10.59	10.93
541	NYSE	RYN	Wed, Apr 10, 1996	11.04	11.07	10.74	10.74
540	NYSE	RYN	Tue, Apr 9, 1996	10.82	11.11	10.70	11.00
539	NYSE	RYN	Mon, Apr 8, 1996	10.59	10.82	10.56	10.82
538	NYSE	RYN	Thu, Apr 4, 1996	10.74	10.82	10.59	10.74
537	NYSE	RYN	Wed, Apr 3, 1996	10.74	10.74	10.70	10.70
536	NYSE	RYN	Tue, Apr 2, 1996	10.93	10.93	10.74	10.82
535	NYSE	RYN	Mon, Apr 1, 1996	10.82	11.00	10.82	10.93
534	NYSE	RYN	Fri, Mar 29, 1996	10.67	10.89	10.63	10.74
533	NYSE	RYN	Thu, Mar 28, 1996	10.67	10.67	10.59	10.63
532	NYSE	RYN	Wed, Mar 27, 1996	10.59	10.74	10.59	10.59
531	NYSE	RYN	Tue, Mar 26, 1996	10.67	10.70	10.59	10.67
530	NYSE	RYN	Mon, Mar 25, 1996	10.74	10.78	10.67	10.67
529	NYSE	RYN	Fri, Mar 22, 1996	10.74	10.82	10.70	10.74
528	NYSE	RYN	Thu, Mar 21, 1996	10.89	10.93	10.67	10.74
527	NYSE	RYN	Wed, Mar 20, 1996	10.85	11.04	10.78	10.82
526	NYSE	RYN	Tue, Mar 19, 1996	10.74	10.93	10.74	10.78
525	NYSE	RYN	Mon, Mar 18, 1996	10.82	10.82	10.63	10.74
524	NYSE	RYN	Fri, Mar 15, 1996	10.48	10.82	10.48	10.78
523	NYSE	RYN	Thu, Mar 14, 1996	10.37	10.48	10.37	10.44
522	NYSE	RYN	Wed, Mar 13, 1996	10.41	10.41	10.30	10.41
521	NYSE	RYN	Tue, Mar 12, 1996	10.44	10.44	10.30	10.33
520	NYSE	RYN	Mon, Mar 11, 1996	10.30	10.44	10.30	10.41
519	NYSE	RYN	Fri, Mar 8, 1996	10.37	10.59	10.22	10.30
518	NYSE	RYN	Thu, Mar 7, 1996	10.15	10.52	10.15	10.41
517	NYSE	RYN	Wed, Mar 6, 1996	10.15	10.30	10.15	10.19
516	NYSE	RYN	Tue, Mar 5, 1996	10.22	10.30	10.19	10.26
515	NYSE	RYN	Mon, Mar 4, 1996	10.11	10.22	10.11	10.19
514	NYSE	RYN	Fri, Mar 1, 1996	10.11	10.15	10.11	10.11
513	NYSE	RYN	Thu, Feb 29, 1996	10.26	10.30	10.11	10.15
512	NYSE	RYN	Wed, Feb 28, 1996	10.37	10.37	10.30	10.30
511	NYSE	RYN	Tue, Feb 27, 1996	10.37	10.37	10.30	10.33
510	NYSE	RYN	Mon, Feb 26, 1996	10.44	10.44	10.30	10.33
509	NYSE	RYN	Fri, Feb 23, 1996	10.37	10.48	10.33	10.48
508	NYSE	RYN	Thu, Feb 22, 1996	10.37	10.41	10.33	10.37
507	NYSE	RYN	Wed, Feb 21, 1996	10.33	10.41	10.30	10.37
506	NYSE	RYN	Tue, Feb 20, 1996	10.44	10.44	10.30	10.33
505	NYSE	RYN	Fri, Feb 16, 1996	10.48	10.48	10.41	10.44
504	NYSE	RYN	Thu, Feb 15, 1996	10.56	10.56	10.44	10.48
503	NYSE	RYN	Wed, Feb 14, 1996	10.56	10.56	10.48	10.52
502	NYSE	RYN	Tue, Feb 13, 1996	10.52	10.56	10.52	10.56
501	NYSE	RYN	Mon, Feb 12, 1996	10.56	10.59	10.52	10.56
500	NYSE	RYN	Fri, Feb 9, 1996	10.52	10.56	10.52	10.56
499	NYSE	RYN	Thu, Feb 8, 1996	10.52	10.59	10.52	10.52
498	NYSE	RYN	Wed, Feb 7, 1996	10.52	10.67	10.52	10.56
497	NYSE	RYN	Tue, Feb 6, 1996	10.63	10.70	10.56	10.59
496	NYSE	RYN	Mon, Feb 5, 1996	10.63	10.67	10.59	10.67
495	NYSE	RYN	Fri, Feb 2, 1996	10.74	10.74	10.59	10.67
494	NYSE	RYN	Thu, Feb 1, 1996	10.70	10.85	10.67	10.70
493	NYSE	RYN	Wed, Jan 31, 1996	10.67	10.74	10.63	10.74
492	NYSE	RYN	Tue, Jan 30, 1996	10.67	10.74	10.59	10.67
491	NYSE	RYN	Mon, Jan 29, 1996	10.67	10.78	10.59	10.59
490	NYSE	RYN	Fri, Jan 26, 1996	10.56	10.74	10.52	10.67
489	NYSE	RYN	Thu, Jan 25, 1996	10.37	10.63	10.37	10.63
488	NYSE	RYN	Wed, Jan 24, 1996	10.52	10.63	10.37	10.37
487	NYSE	RYN	Tue, Jan 23, 1996	10.67	10.67	10.48	10.52
486	NYSE	RYN	Mon, Jan 22, 1996	10.59	10.78	10.59	10.59
485	NYSE	RYN	Fri, Jan 19, 1996	10.48	10.67	10.41	10.67
484	NYSE	RYN	Thu, Jan 18, 1996	10.37	10.52	10.37	10.41
483	NYSE	RYN	Wed, Jan 17, 1996	10.41	10.48	10.30	10.37
482	NYSE	RYN	Tue, Jan 16, 1996	10.48	10.52	10.37	10.37
481	NYSE	RYN	Mon, Jan 15, 1996	10.48	10.59	10.48	10.48
480	NYSE	RYN	Fri, Jan 12, 1996	10.26	10.48	10.26	10.44
479	NYSE	RYN	Thu, Jan 11, 1996	10.22	10.33	10.15	10.30
478	NYSE	RYN	Wed, Jan 10, 1996	10.22	10.22	10.11	10.15
477	NYSE	RYN	Tue, Jan 9, 1996	10.26	10.26	10.19	10.26
476	NYSE	RYN	Mon, Jan 8, 1996	10.07	10.26	10.07	10.26
475	NYSE	RYN	Fri, Jan 5, 1996	10.11	10.11	9.96	10.04
474	NYSE	RYN	Thu, Jan 4, 1996	10.07	10.33	10.07	10.15
473	NYSE	RYN	Wed, Jan 3, 1996	9.93	10.07	9.89	10.04
472	NYSE	RYN	Tue, Jan 2, 1996	9.93	10.07	9.82	9.89
471	NYSE	RYN	Fri, Dec 29, 1995	9.82	9.93	9.82	9.89
470	NYSE	RYN	Thu, Dec 28, 1995	9.85	9.85	9.70	9.82
469	NYSE	RYN	Wed, Dec 27, 1995	9.85	9.93	9.82	9.85
468	NYSE	RYN	Tue, Dec 26, 1995	9.70	10.00	9.70	9.89
467	NYSE	RYN	Fri, Dec 22, 1995	9.70	9.70	9.33	9.63
466	NYSE	RYN	Thu, Dec 21, 1995	10.00	10.07	9.70	9.70
465	NYSE	RYN	Wed, Dec 20, 1995	10.30	10.37	10.07	10.07
464	NYSE	RYN	Tue, Dec 19, 1995	10.30	10.44	10.22	10.26
463	NYSE	RYN	Mon, Dec 18, 1995	10.37	10.37	10.15	10.30
462	NYSE	RYN	Fri, Dec 15, 1995	10.33	10.48	10.30	10.48
461	NYSE	RYN	Thu, Dec 14, 1995	10.30	10.63	10.30	10.37
460	NYSE	RYN	Wed, Dec 13, 1995	10.59	10.59	10.37	10.37
459	NYSE	RYN	Tue, Dec 12, 1995	10.59	10.78	10.52	10.74
458	NYSE	RYN	Mon, Dec 11, 1995	10.93	10.96	10.59	10.67
457	NYSE	RYN	Fri, Dec 8, 1995	11.15	11.15	10.89	10.89
456	NYSE	RYN	Thu, Dec 7, 1995	11.30	11.30	11.11	11.22
455	NYSE	RYN	Wed, Dec 6, 1995	11.19	11.41	11.19	11.37
454	NYSE	RYN	Tue, Dec 5, 1995	11.22	11.37	11.22	11.26
453	NYSE	RYN	Mon, Dec 4, 1995	10.93	11.30	10.89	11.22
452	NYSE	RYN	Fri, Dec 1, 1995	11.26	11.33	11.04	11.07
451	NYSE	RYN	Thu, Nov 30, 1995	10.96	11.33	10.96	11.33
450	NYSE	RYN	Wed, Nov 29, 1995	10.74	10.93	10.70	10.93
449	NYSE	RYN	Tue, Nov 28, 1995	10.63	10.78	10.56	10.74
448	NYSE	RYN	Mon, Nov 27, 1995	10.44	10.63	10.41	10.63
447	NYSE	RYN	Fri, Nov 24, 1995	10.56	10.59	10.41	10.41
446	NYSE	RYN	Wed, Nov 22, 1995	10.37	10.52	10.30	10.52
445	NYSE	RYN	Tue, Nov 21, 1995	10.59	10.59	10.33	10.33
444	NYSE	RYN	Mon, Nov 20, 1995	10.78	10.82	10.59	10.59
443	NYSE	RYN	Fri, Nov 17, 1995	10.78	10.89	10.67	10.74
442	NYSE	RYN	Thu, Nov 16, 1995	10.63	10.82	10.63	10.78
441	NYSE	RYN	Wed, Nov 15, 1995	10.89	10.93	10.59	10.67
440	NYSE	RYN	Tue, Nov 14, 1995	10.93	11.00	10.89	11.00
439	NYSE	RYN	Mon, Nov 13, 1995	11.11	11.11	10.89	10.96
438	NYSE	RYN	Fri, Nov 10, 1995	11.00	11.04	10.96	11.04
437	NYSE	RYN	Thu, Nov 9, 1995	11.07	11.07	11.00	11.04
436	NYSE	RYN	Wed, Nov 8, 1995	10.93	11.15	10.93	11.11
435	NYSE	RYN	Tue, Nov 7, 1995	10.89	11.07	10.85	10.89
434	NYSE	RYN	Mon, Nov 6, 1995	11.37	11.37	10.96	10.96
433	NYSE	RYN	Fri, Nov 3, 1995	11.11	11.22	11.11	11.22
432	NYSE	RYN	Thu, Nov 2, 1995	11.22	11.22	11.15	11.15
431	NYSE	RYN	Wed, Nov 1, 1995	11.11	11.26	11.11	11.26
430	NYSE	RYN	Tue, Oct 31, 1995	11.19	11.37	11.11	11.11
429	NYSE	RYN	Mon, Oct 30, 1995	11.15	11.15	11.04	11.15
428	NYSE	RYN	Fri, Oct 27, 1995	10.82	11.07	10.78	11.07
427	NYSE	RYN	Thu, Oct 26, 1995	10.70	10.85	10.67	10.82
426	NYSE	RYN	Wed, Oct 25, 1995	10.96	11.04	10.78	10.78
425	NYSE	RYN	Tue, Oct 24, 1995	10.85	10.93	10.82	10.93
424	NYSE	RYN	Mon, Oct 23, 1995	10.74	10.93	10.67	10.82
423	NYSE	RYN	Fri, Oct 20, 1995	10.78	10.89	10.74	10.82
422	NYSE	RYN	Thu, Oct 19, 1995	10.89	10.89	10.70	10.74
421	NYSE	RYN	Wed, Oct 18, 1995	10.48	10.89	10.48	10.89
420	NYSE	RYN	Tue, Oct 17, 1995	10.44	10.48	10.30	10.44
419	NYSE	RYN	Mon, Oct 16, 1995	10.59	10.59	10.26	10.37
418	NYSE	RYN	Fri, Oct 13, 1995	10.63	10.63	10.33	10.56
417	NYSE	RYN	Thu, Oct 12, 1995	10.59	10.63	10.52	10.59
416	NYSE	RYN	Wed, Oct 11, 1995	10.67	10.67	10.56	10.56
415	NYSE	RYN	Tue, Oct 10, 1995	10.70	10.70	10.56	10.67
414	NYSE	RYN	Mon, Oct 9, 1995	11.04	11.04	10.63	10.74
413	NYSE	RYN	Fri, Oct 6, 1995	11.26	11.26	11.00	11.00
412	NYSE	RYN	Thu, Oct 5, 1995	11.33	11.33	11.19	11.26
411	NYSE	RYN	Wed, Oct 4, 1995	11.26	11.45	11.26	11.30
410	NYSE	RYN	Tue, Oct 3, 1995	11.33	11.33	11.04	11.30
409	NYSE	RYN	Mon, Oct 2, 1995	11.63	11.63	11.26	11.26
408	NYSE	RYN	Fri, Sep 29, 1995	11.45	11.63	11.41	11.59
407	NYSE	RYN	Thu, Sep 28, 1995	11.26	11.56	11.22	11.45
406	NYSE	RYN	Wed, Sep 27, 1995	11.26	11.33	11.22	11.26
405	NYSE	RYN	Tue, Sep 26, 1995	11.33	11.45	11.19	11.26
404	NYSE	RYN	Mon, Sep 25, 1995	11.67	11.67	11.37	11.41
403	NYSE	RYN	Fri, Sep 22, 1995	11.67	11.78	11.63	11.74
402	NYSE	RYN	Thu, Sep 21, 1995	11.82	11.82	11.63	11.74
401	NYSE	RYN	Wed, Sep 20, 1995	11.78	11.82	11.67	11.74
400	NYSE	RYN	Tue, Sep 19, 1995	11.82	12.04	11.59	11.70
399	NYSE	RYN	Mon, Sep 18, 1995	11.45	11.96	11.45	11.82
398	NYSE	RYN	Fri, Sep 15, 1995	11.48	11.48	11.37	11.45
397	NYSE	RYN	Thu, Sep 14, 1995	11.45	11.70	11.45	11.48
396	NYSE	RYN	Wed, Sep 13, 1995	11.52	11.52	11.45	11.52
395	NYSE	RYN	Tue, Sep 12, 1995	11.52	11.59	11.45	11.52
394	NYSE	RYN	Mon, Sep 11, 1995	11.59	11.59	11.48	11.52
393	NYSE	RYN	Fri, Sep 8, 1995	11.56	11.63	11.48	11.52
392	NYSE	RYN	Thu, Sep 7, 1995	11.48	11.52	11.37	11.48
391	NYSE	RYN	Wed, Sep 6, 1995	11.52	11.56	11.41	11.56
390	NYSE	RYN	Tue, Sep 5, 1995	11.48	11.67	11.41	11.63
389	NYSE	RYN	Fri, Sep 1, 1995	11.41	11.56	11.37	11.52
388	NYSE	RYN	Thu, Aug 31, 1995	11.45	11.56	11.37	11.41
387	NYSE	RYN	Wed, Aug 30, 1995	11.41	11.56	11.37	11.48
386	NYSE	RYN	Tue, Aug 29, 1995	11.48	11.56	11.41	11.48
385	NYSE	RYN	Mon, Aug 28, 1995	11.56	11.56	11.37	11.45
384	NYSE	RYN	Fri, Aug 25, 1995	11.41	11.48	11.37	11.41
383	NYSE	RYN	Thu, Aug 24, 1995	11.26	11.37	11.04	11.37
382	NYSE	RYN	Wed, Aug 23, 1995	11.30	11.33	11.19	11.19
381	NYSE	RYN	Tue, Aug 22, 1995	11.30	11.33	11.19	11.33
380	NYSE	RYN	Mon, Aug 21, 1995	11.22	11.33	11.22	11.30
379	NYSE	RYN	Fri, Aug 18, 1995	11.45	11.45	11.26	11.26
378	NYSE	RYN	Thu, Aug 17, 1995	11.37	11.37	11.04	11.37
377	NYSE	RYN	Wed, Aug 16, 1995	11.33	11.41	11.26	11.33
376	NYSE	RYN	Tue, Aug 15, 1995	11.30	11.30	11.11	11.30
375	NYSE	RYN	Mon, Aug 14, 1995	11.33	11.37	11.26	11.37
374	NYSE	RYN	Fri, Aug 11, 1995	11.59	11.59	11.30	11.33
373	NYSE	RYN	Thu, Aug 10, 1995	11.82	11.85	11.52	11.59
372	NYSE	RYN	Wed, Aug 9, 1995	11.59	11.82	11.59	11.82
371	NYSE	RYN	Tue, Aug 8, 1995	11.52	11.67	11.52	11.59
370	NYSE	RYN	Mon, Aug 7, 1995	11.59	11.63	11.45	11.52
369	NYSE	RYN	Fri, Aug 4, 1995	11.52	11.63	11.52	11.63
368	NYSE	RYN	Thu, Aug 3, 1995	11.48	11.56	11.33	11.52
367	NYSE	RYN	Wed, Aug 2, 1995	11.41	11.52	11.37	11.45
366	NYSE	RYN	Tue, Aug 1, 1995	11.56	11.67	11.37	11.41
365	NYSE	RYN	Mon, Jul 31, 1995	11.52	11.56	11.48	11.52
364	NYSE	RYN	Fri, Jul 28, 1995	11.52	11.59	11.45	11.48
363	NYSE	RYN	Thu, Jul 27, 1995	11.33	11.48	11.30	11.48
362	NYSE	RYN	Wed, Jul 26, 1995	11.45	11.45	11.26	11.30
361	NYSE	RYN	Tue, Jul 25, 1995	11.37	11.52	11.30	11.45
360	NYSE	RYN	Mon, Jul 24, 1995	11.30	11.45	11.26	11.37
359	NYSE	RYN	Fri, Jul 21, 1995	11.26	11.37	11.26	11.37
358	NYSE	RYN	Thu, Jul 20, 1995	11.00	11.26	11.00	11.26
357	NYSE	RYN	Wed, Jul 19, 1995	11.33	11.37	10.89	11.00
356	NYSE	RYN	Tue, Jul 18, 1995	11.37	11.37	11.26	11.33
355	NYSE	RYN	Mon, Jul 17, 1995	11.15	11.30	11.11	11.26
354	NYSE	RYN	Fri, Jul 14, 1995	11.15	11.15	11.04	11.15
353	NYSE	RYN	Thu, Jul 13, 1995	11.30	11.30	11.22	11.22
352	NYSE	RYN	Wed, Jul 12, 1995	11.00	11.37	10.82	11.30
351	NYSE	RYN	Tue, Jul 11, 1995	11.15	11.19	10.93	10.93
350	NYSE	RYN	Mon, Jul 10, 1995	10.93	11.33	10.93	11.22
349	NYSE	RYN	Fri, Jul 7, 1995	10.63	11.15	10.63	11.00
348	NYSE	RYN	Thu, Jul 6, 1995	10.56	10.63	10.48	10.56
347	NYSE	RYN	Wed, Jul 5, 1995	10.52	10.67	10.52	10.59
346	NYSE	RYN	Mon, Jul 3, 1995	10.52	10.52	10.48	10.48
345	NYSE	RYN	Fri, Jun 30, 1995	10.19	10.52	10.19	10.52
344	NYSE	RYN	Thu, Jun 29, 1995	10.19	10.26	10.15	10.22
343	NYSE	RYN	Wed, Jun 28, 1995	10.22	10.26	10.07	10.22
342	NYSE	RYN	Tue, Jun 27, 1995	10.41	10.44	10.19	10.22
341	NYSE	RYN	Mon, Jun 26, 1995	10.48	10.57	10.41	10.41
340	NYSE	RYN	Fri, Jun 23, 1995	10.52	10.59	10.48	10.48
339	NYSE	RYN	Thu, Jun 22, 1995	10.33	10.56	10.33	10.56
338	NYSE	RYN	Wed, Jun 21, 1995	10.26	10.33	10.19	10.30
337	NYSE	RYN	Tue, Jun 20, 1995	10.33	10.41	10.26	10.30
336	NYSE	RYN	Mon, Jun 19, 1995	10.41	10.41	10.33	10.37
335	NYSE	RYN	Fri, Jun 16, 1995	10.37	10.41	10.33	10.41
334	NYSE	RYN	Thu, Jun 15, 1995	10.37	10.41	10.37	10.41
333	NYSE	RYN	Wed, Jun 14, 1995	10.41	10.41	10.30	10.37
332	NYSE	RYN	Tue, Jun 13, 1995	10.33	10.41	10.33	10.41
331	NYSE	RYN	Mon, Jun 12, 1995	10.30	10.33	10.30	10.30
330	NYSE	RYN	Fri, Jun 9, 1995	10.41	10.44	10.30	10.30
329	NYSE	RYN	Thu, Jun 8, 1995	10.30	10.48	10.30	10.41
328	NYSE	RYN	Wed, Jun 7, 1995	10.26	10.33	10.22	10.33
327	NYSE	RYN	Tue, Jun 6, 1995	10.19	10.33	10.11	10.26
326	NYSE	RYN	Mon, Jun 5, 1995	10.26	10.30	10.11	10.19
325	NYSE	RYN	Fri, Jun 2, 1995	10.19	10.19	10.11	10.19
324	NYSE	RYN	Thu, Jun 1, 1995	10.19	10.19	10.07	10.19
323	NYSE	RYN	Wed, May 31, 1995	10.19	10.22	10.00	10.19
322	NYSE	RYN	Tue, May 30, 1995	10.33	10.33	10.26	10.30
321	NYSE	RYN	Fri, May 26, 1995	10.41	10.48	10.33	10.33
320	NYSE	RYN	Thu, May 25, 1995	10.33	10.44	10.33	10.37
319	NYSE	RYN	Wed, May 24, 1995	10.33	10.37	10.30	10.37
318	NYSE	RYN	Tue, May 23, 1995	10.22	10.30	10.19	10.30
317	NYSE	RYN	Mon, May 22, 1995	10.11	10.26	10.11	10.19
316	NYSE	RYN	Fri, May 19, 1995	9.96	10.15	9.96	10.15
315	NYSE	RYN	Thu, May 18, 1995	10.26	10.41	10.15	10.15
314	NYSE	RYN	Wed, May 17, 1995	10.04	10.26	10.04	10.19
313	NYSE	RYN	Tue, May 16, 1995	10.00	10.11	10.00	10.07
312	NYSE	RYN	Mon, May 15, 1995	9.93	9.96	9.85	9.89
311	NYSE	RYN	Fri, May 12, 1995	9.63	9.96	9.56	9.96
310	NYSE	RYN	Thu, May 11, 1995	9.59	9.63	9.59	9.63
309	NYSE	RYN	Wed, May 10, 1995	9.70	9.70	9.56	9.63
308	NYSE	RYN	Tue, May 9, 1995	9.70	9.70	9.41	9.70
307	NYSE	RYN	Mon, May 8, 1995	9.82	9.82	9.56	9.70
306	NYSE	RYN	Fri, May 5, 1995	9.93	9.96	9.78	9.82
305	NYSE	RYN	Thu, May 4, 1995	9.96	10.00	9.89	9.93
304	NYSE	RYN	Wed, May 3, 1995	9.96	10.00	9.89	9.93
303	NYSE	RYN	Tue, May 2, 1995	9.96	10.07	9.96	10.00
302	NYSE	RYN	Mon, May 1, 1995	9.78	9.96	9.78	9.96
301	NYSE	RYN	Fri, Apr 28, 1995	9.78	9.93	9.70	9.82
300	NYSE	RYN	Thu, Apr 27, 1995	9.48	9.70	9.48	9.70
299	NYSE	RYN	Wed, Apr 26, 1995	9.44	9.63	9.44	9.52
298	NYSE	RYN	Tue, Apr 25, 1995	9.52	9.59	9.44	9.44
297	NYSE	RYN	Mon, Apr 24, 1995	9.37	9.59	9.37	9.59
296	NYSE	RYN	Fri, Apr 21, 1995	9.22	9.41	9.22	9.37
295	NYSE	RYN	Thu, Apr 20, 1995	9.22	9.30	9.15	9.19
294	NYSE	RYN	Wed, Apr 19, 1995	9.48	9.48	9.07	9.15
293	NYSE	RYN	Tue, Apr 18, 1995	9.70	9.70	9.48	9.52
292	NYSE	RYN	Mon, Apr 17, 1995	9.74	9.78	9.67	9.70
291	NYSE	RYN	Thu, Apr 13, 1995	9.52	9.78	9.52	9.78
290	NYSE	RYN	Wed, Apr 12, 1995	9.48	9.63	9.44	9.59
289	NYSE	RYN	Tue, Apr 11, 1995	9.52	9.56	9.44	9.48
288	NYSE	RYN	Mon, Apr 10, 1995	9.44	9.59	9.44	9.48
287	NYSE	RYN	Fri, Apr 7, 1995	9.41	9.44	9.37	9.44
286	NYSE	RYN	Thu, Apr 6, 1995	9.33	9.44	9.30	9.41
285	NYSE	RYN	Wed, Apr 5, 1995	9.44	9.44	9.30	9.33
284	NYSE	RYN	Tue, Apr 4, 1995	9.33	9.44	9.30	9.44
283	NYSE	RYN	Mon, Apr 3, 1995	9.26	9.30	9.22	9.30
282	NYSE	RYN	Fri, Mar 31, 1995	9.22	9.26	9.15	9.22
281	NYSE	RYN	Thu, Mar 30, 1995	9.15	9.22	9.11	9.22
280	NYSE	RYN	Wed, Mar 29, 1995	9.00	9.15	9.00	9.15
279	NYSE	RYN	Tue, Mar 28, 1995	9.04	9.07	8.96	9.04
278	NYSE	RYN	Mon, Mar 27, 1995	9.19	9.19	9.04	9.07
277	NYSE	RYN	Fri, Mar 24, 1995	9.19	9.26	9.11	9.19
276	NYSE	RYN	Thu, Mar 23, 1995	9.00	9.15	8.93	9.15
275	NYSE	RYN	Wed, Mar 22, 1995	9.15	9.15	8.93	8.93
274	NYSE	RYN	Tue, Mar 21, 1995	8.89	9.19	8.85	9.11
273	NYSE	RYN	Mon, Mar 20, 1995	8.67	8.85	8.59	8.85
272	NYSE	RYN	Fri, Mar 17, 1995	8.59	8.67	8.52	8.63
271	NYSE	RYN	Thu, Mar 16, 1995	8.63	8.82	8.59	8.59
270	NYSE	RYN	Wed, Mar 15, 1995	8.44	8.48	8.37	8.48
269	NYSE	RYN	Tue, Mar 14, 1995	8.70	8.70	8.41	8.48
268	NYSE	RYN	Mon, Mar 13, 1995	8.74	8.74	8.67	8.67
267	NYSE	RYN	Fri, Mar 10, 1995	8.52	8.67	8.52	8.67
266	NYSE	RYN	Thu, Mar 9, 1995	8.48	8.59	8.48	8.56
265	NYSE	RYN	Wed, Mar 8, 1995	8.56	8.59	8.52	8.52
264	NYSE	RYN	Tue, Mar 7, 1995	8.56	8.63	8.52	8.56
263	NYSE	RYN	Mon, Mar 6, 1995	8.48	8.63	8.48	8.59
262	NYSE	RYN	Fri, Mar 3, 1995	8.44	8.59	8.44	8.56
261	NYSE	RYN	Thu, Mar 2, 1995	8.74	8.74	8.41	8.48
260	NYSE	RYN	Wed, Mar 1, 1995	8.85	8.85	8.82	8.82
259	NYSE	RYN	Tue, Feb 28, 1995	8.82	8.89	8.82	8.89
258	NYSE	RYN	Mon, Feb 27, 1995	8.89	8.89	8.78	8.78
257	NYSE	RYN	Fri, Feb 24, 1995	8.93	8.93	8.78	8.85
256	NYSE	RYN	Thu, Feb 23, 1995	8.96	9.04	8.96	8.96
255	NYSE	RYN	Wed, Feb 22, 1995	8.96	9.00	8.93	8.93
254	NYSE	RYN	Tue, Feb 21, 1995	9.00	9.00	8.96	9.00
253	NYSE	RYN	Fri, Feb 17, 1995	8.82	9.04	8.82	9.00
252	NYSE	RYN	Thu, Feb 16, 1995	8.85	8.93	8.82	8.85
251	NYSE	RYN	Wed, Feb 15, 1995	8.63	8.85	8.59	8.82
250	NYSE	RYN	Tue, Feb 14, 1995	8.74	8.74	8.52	8.63
249	NYSE	RYN	Mon, Feb 13, 1995	8.63	8.74	8.59	8.74
248	NYSE	RYN	Fri, Feb 10, 1995	8.70	8.74	8.59	8.70
247	NYSE	RYN	Thu, Feb 9, 1995	8.59	8.70	8.56	8.70
246	NYSE	RYN	Wed, Feb 8, 1995	8.67	8.67	8.44	8.48
245	NYSE	RYN	Tue, Feb 7, 1995	8.63	8.74	8.59	8.67
244	NYSE	RYN	Mon, Feb 6, 1995	8.70	8.74	8.59	8.59
243	NYSE	RYN	Fri, Feb 3, 1995	8.82	8.82	8.67	8.78
242	NYSE	RYN	Thu, Feb 2, 1995	8.56	8.82	8.48	8.82
241	NYSE	RYN	Wed, Feb 1, 1995	8.52	8.70	8.37	8.52
240	NYSE	RYN	Tue, Jan 31, 1995	8.59	8.63	8.44	8.52
239	NYSE	RYN	Mon, Jan 30, 1995	8.89	8.89	8.52	8.67
238	NYSE	RYN	Fri, Jan 27, 1995	9.07	9.11	8.89	8.89
237	NYSE	RYN	Thu, Jan 26, 1995	9.07	9.15	9.07	9.07
236	NYSE	RYN	Wed, Jan 25, 1995	9.07	9.11	9.07	9.11
235	NYSE	RYN	Tue, Jan 24, 1995	9.19	9.19	9.07	9.11
234	NYSE	RYN	Mon, Jan 23, 1995	9.04	9.15	8.96	9.15
233	NYSE	RYN	Fri, Jan 20, 1995	9.33	9.44	9.11	9.11
232	NYSE	RYN	Thu, Jan 19, 1995	9.15	9.37	9.11	9.33
231	NYSE	RYN	Wed, Jan 18, 1995	9.04	9.33	9.04	9.15
230	NYSE	RYN	Tue, Jan 17, 1995	8.89	9.00	8.89	9.00
229	NYSE	RYN	Mon, Jan 16, 1995	8.78	8.93	8.74	8.82
228	NYSE	RYN	Fri, Jan 13, 1995	9.00	9.00	8.70	8.78
227	NYSE	RYN	Thu, Jan 12, 1995	8.96	9.00	8.93	8.96
226	NYSE	RYN	Wed, Jan 11, 1995	9.00	9.04	8.85	8.93
225	NYSE	RYN	Tue, Jan 10, 1995	8.78	9.07	8.78	9.00
224	NYSE	RYN	Mon, Jan 9, 1995	8.82	8.93	8.78	8.85
223	NYSE	RYN	Fri, Jan 6, 1995	8.78	8.93	8.78	8.82
222	NYSE	RYN	Thu, Jan 5, 1995	8.82	8.89	8.78	8.85
221	NYSE	RYN	Wed, Jan 4, 1995	8.82	8.82	8.74	8.78
220	NYSE	RYN	Tue, Jan 3, 1995	8.96	8.96	8.82	8.89
219	NYSE	RYN	Fri, Dec 30, 1994	8.63	9.04	8.56	9.04
218	NYSE	RYN	Thu, Dec 29, 1994	8.63	8.67	8.52	8.63
217	NYSE	RYN	Wed, Dec 28, 1994	8.59	8.63	8.59	8.63
216	NYSE	RYN	Tue, Dec 27, 1994	8.52	8.63	8.44	8.59
215	NYSE	RYN	Fri, Dec 23, 1994	8.48	8.56	8.44	8.56
214	NYSE	RYN	Thu, Dec 22, 1994	8.48	8.59	8.48	8.52
213	NYSE	RYN	Wed, Dec 21, 1994	8.37	8.56	8.37	8.56
212	NYSE	RYN	Tue, Dec 20, 1994	8.30	8.48	8.30	8.41
211	NYSE	RYN	Mon, Dec 19, 1994	8.33	8.44	8.26	8.33
210	NYSE	RYN	Fri, Dec 16, 1994	8.11	8.30	8.07	8.26
209	NYSE	RYN	Thu, Dec 15, 1994	8.07	8.22	8.07	8.15
208	NYSE	RYN	Wed, Dec 14, 1994	8.11	8.19	8.04	8.07
207	NYSE	RYN	Tue, Dec 13, 1994	8.15	8.15	8.07	8.15
206	NYSE	RYN	Mon, Dec 12, 1994	8.11	8.15	8.00	8.11
205	NYSE	RYN	Fri, Dec 9, 1994	8.04	8.19	8.04	8.11
204	NYSE	RYN	Thu, Dec 8, 1994	8.22	8.30	8.04	8.04
203	NYSE	RYN	Wed, Dec 7, 1994	8.19	8.19	8.11	8.11
202	NYSE	RYN	Tue, Dec 6, 1994	8.11	8.19	8.07	8.19
201	NYSE	RYN	Mon, Dec 5, 1994	8.07	8.15	8.07	8.15
200	NYSE	RYN	Fri, Dec 2, 1994	8.19	8.22	8.04	8.11
199	NYSE	RYN	Thu, Dec 1, 1994	8.37	8.44	8.19	8.22
198	NYSE	RYN	Wed, Nov 30, 1994	8.19	8.37	8.19	8.30
197	NYSE	RYN	Tue, Nov 29, 1994	8.19	8.22	8.11	8.19
196	NYSE	RYN	Mon, Nov 28, 1994	8.26	8.37	8.19	8.19
195	NYSE	RYN	Fri, Nov 25, 1994	8.11	8.26	8.11	8.26
194	NYSE	RYN	Wed, Nov 23, 1994	8.30	8.30	8.04	8.11
193	NYSE	RYN	Tue, Nov 22, 1994	8.37	8.37	8.33	8.33
192	NYSE	RYN	Mon, Nov 21, 1994	8.37	8.41	8.33	8.37
191	NYSE	RYN	Fri, Nov 18, 1994	8.52	8.52	8.37	8.37
190	NYSE	RYN	Thu, Nov 17, 1994	8.63	8.63	8.48	8.52
189	NYSE	RYN	Wed, Nov 16, 1994	8.63	8.63	8.59	8.59
188	NYSE	RYN	Tue, Nov 15, 1994	8.52	8.67	8.52	8.63
187	NYSE	RYN	Mon, Nov 14, 1994	8.44	8.56	8.44	8.52
186	NYSE	RYN	Fri, Nov 11, 1994	8.48	8.52	8.41	8.48
185	NYSE	RYN	Thu, Nov 10, 1994	8.48	8.52	8.44	8.44
184	NYSE	RYN	Wed, Nov 9, 1994	8.52	8.59	8.48	8.48
183	NYSE	RYN	Tue, Nov 8, 1994	8.56	8.56	8.48	8.56
182	NYSE	RYN	Mon, Nov 7, 1994	8.44	8.52	8.37	8.44
181	NYSE	RYN	Fri, Nov 4, 1994	8.59	8.67	8.44	8.48
180	NYSE	RYN	Thu, Nov 3, 1994	8.59	8.67	8.56	8.67
179	NYSE	RYN	Wed, Nov 2, 1994	8.56	8.67	8.48	8.63
178	NYSE	RYN	Tue, Nov 1, 1994	8.70	8.70	8.44	8.56
177	NYSE	RYN	Mon, Oct 31, 1994	9.00	9.00	8.74	8.74
176	NYSE	RYN	Fri, Oct 28, 1994	8.56	9.04	8.56	8.96
175	NYSE	RYN	Thu, Oct 27, 1994	8.63	8.63	8.00	8.56
174	NYSE	RYN	Wed, Oct 26, 1994	8.63	8.70	8.59	8.63
173	NYSE	RYN	Tue, Oct 25, 1994	8.85	8.85	8.74	8.74
172	NYSE	RYN	Mon, Oct 24, 1994	9.04	9.04	8.89	8.89
171	NYSE	RYN	Fri, Oct 21, 1994	9.00	9.07	8.96	9.07
170	NYSE	RYN	Thu, Oct 20, 1994	9.19	9.19	9.00	9.00
169	NYSE	RYN	Wed, Oct 19, 1994	9.07	9.22	9.04	9.15
168	NYSE	RYN	Tue, Oct 18, 1994	9.15	9.15	9.00	9.04
167	NYSE	RYN	Mon, Oct 17, 1994	9.11	9.22	9.04	9.19
166	NYSE	RYN	Fri, Oct 14, 1994	9.30	9.30	9.11	9.15
165	NYSE	RYN	Thu, Oct 13, 1994	9.30	9.37	9.19	9.26
164	NYSE	RYN	Wed, Oct 12, 1994	9.30	9.30	9.19	9.30
163	NYSE	RYN	Tue, Oct 11, 1994	9.30	9.41	9.22	9.37
162	NYSE	RYN	Mon, Oct 10, 1994	9.19	9.30	9.15	9.22
161	NYSE	RYN	Fri, Oct 7, 1994	9.19	9.26	9.15	9.19
160	NYSE	RYN	Thu, Oct 6, 1994	9.11	9.19	9.11	9.11
159	NYSE	RYN	Wed, Oct 5, 1994	9.30	9.30	9.07	9.11
158	NYSE	RYN	Tue, Oct 4, 1994	9.41	9.44	9.33	9.37
157	NYSE	RYN	Mon, Oct 3, 1994	9.52	9.56	9.48	9.48
156	NYSE	RYN	Fri, Sep 30, 1994	9.37	9.56	9.33	9.56
155	NYSE	RYN	Thu, Sep 29, 1994	9.26	9.33	9.19	9.33
154	NYSE	RYN	Wed, Sep 28, 1994	9.19	9.30	9.19	9.22
153	NYSE	RYN	Tue, Sep 27, 1994	9.44	9.44	9.15	9.15
152	NYSE	RYN	Mon, Sep 26, 1994	9.44	9.48	9.33	9.48
151	NYSE	RYN	Fri, Sep 23, 1994	9.44	9.56	9.41	9.48
150	NYSE	RYN	Thu, Sep 22, 1994	9.44	9.59	9.41	9.48
149	NYSE	RYN	Wed, Sep 21, 1994	9.63	9.70	9.41	9.48
148	NYSE	RYN	Tue, Sep 20, 1994	9.63	9.74	9.56	9.63
147	NYSE	RYN	Mon, Sep 19, 1994	9.52	9.70	9.41	9.63
146	NYSE	RYN	Fri, Sep 16, 1994	9.52	9.63	9.52	9.59
145	NYSE	RYN	Thu, Sep 15, 1994	9.56	9.59	9.48	9.59
144	NYSE	RYN	Wed, Sep 14, 1994	9.67	9.70	9.63	9.63
143	NYSE	RYN	Tue, Sep 13, 1994	9.63	9.85	9.63	9.70
142	NYSE	RYN	Mon, Sep 12, 1994	9.67	9.78	9.56	9.59
141	NYSE	RYN	Fri, Sep 9, 1994	9.82	9.85	9.48	9.74
140	NYSE	RYN	Thu, Sep 8, 1994	9.89	9.93	9.82	9.83
139	NYSE	RYN	Wed, Sep 7, 1994	9.93	10.04	9.82	9.89
138	NYSE	RYN	Tue, Sep 6, 1994	9.93	10.04	9.89	10.00
137	NYSE	RYN	Fri, Sep 2, 1994	10.04	10.07	9.93	10.04
136	NYSE	RYN	Thu, Sep 1, 1994	9.93	10.26	9.93	10.19
135	NYSE	RYN	Wed, Aug 31, 1994	9.48	9.85	9.48	9.85
134	NYSE	RYN	Tue, Aug 30, 1994	9.41	9.56	9.37	9.56
133	NYSE	RYN	Mon, Aug 29, 1994	9.52	9.56	9.44	9.44
132	NYSE	RYN	Fri, Aug 26, 1994	9.63	9.63	9.48	9.52
131	NYSE	RYN	Thu, Aug 25, 1994	9.15	9.30	9.04	9.19
130	NYSE	RYN	Wed, Aug 24, 1994	9.00	9.11	9.00	9.11
129	NYSE	RYN	Tue, Aug 23, 1994	9.00	9.07	9.00	9.00
128	NYSE	RYN	Mon, Aug 22, 1994	9.04	9.11	9.00	9.00
127	NYSE	RYN	Fri, Aug 19, 1994	9.04	9.11	9.04	9.07
126	NYSE	RYN	Thu, Aug 18, 1994	8.96	9.07	8.96	9.07
125	NYSE	RYN	Wed, Aug 17, 1994	9.15	9.15	8.93	9.04
124	NYSE	RYN	Tue, Aug 16, 1994	9.11	9.15	9.11	9.15
123	NYSE	RYN	Mon, Aug 15, 1994	9.00	9.04	8.96	9.04
122	NYSE	RYN	Fri, Aug 12, 1994	8.93	9.04	8.93	8.93
121	NYSE	RYN	Thu, Aug 11, 1994	9.22	9.22	8.74	8.93
120	NYSE	RYN	Wed, Aug 10, 1994	9.37	9.41	9.26	9.30
119	NYSE	RYN	Tue, Aug 9, 1994	9.52	9.59	9.41	9.41
118	NYSE	RYN	Mon, Aug 8, 1994	9.44	9.52	9.41	9.52
117	NYSE	RYN	Fri, Aug 5, 1994	9.33	9.41	9.30	9.37
116	NYSE	RYN	Thu, Aug 4, 1994	9.48	9.48	9.19	9.33
115	NYSE	RYN	Wed, Aug 3, 1994	9.48	9.56	9.41	9.44
114	NYSE	RYN	Tue, Aug 2, 1994	9.41	9.52	9.33	9.48
113	NYSE	RYN	Mon, Aug 1, 1994	9.11	9.33	9.11	9.33
112	NYSE	RYN	Fri, Jul 29, 1994	9.04	9.15	8.96	9.15
111	NYSE	RYN	Thu, Jul 28, 1994	9.19	9.19	9.07	9.07
110	NYSE	RYN	Wed, Jul 27, 1994	9.19	9.26	9.11	9.19
109	NYSE	RYN	Tue, Jul 26, 1994	9.22	9.26	9.15	9.22
108	NYSE	RYN	Mon, Jul 25, 1994	9.37	9.37	9.19	9.22
107	NYSE	RYN	Fri, Jul 22, 1994	9.41	9.44	9.37	9.37
106	NYSE	RYN	Thu, Jul 21, 1994	9.19	9.41	9.19	9.37
105	NYSE	RYN	Wed, Jul 20, 1994	9.04	9.19	9.04	9.19
104	NYSE	RYN	Tue, Jul 19, 1994	9.00	9.19	9.00	9.04
103	NYSE	RYN	Mon, Jul 18, 1994	8.96	8.96	8.78	8.93
102	NYSE	RYN	Fri, Jul 15, 1994	8.78	8.89	8.77	8.77
101	NYSE	RYN	Thu, Jul 14, 1994	8.78	8.93	8.78	8.82
100	NYSE	RYN	Wed, Jul 13, 1994	8.59	8.82	8.59	8.82
99	NYSE	RYN	Tue, Jul 12, 1994	8.48	8.63	8.48	8.59
98	NYSE	RYN	Mon, Jul 11, 1994	8.44	8.56	8.44	8.52
97	NYSE	RYN	Fri, Jul 8, 1994	8.44	8.52	8.44	8.44
96	NYSE	RYN	Thu, Jul 7, 1994	8.48	8.52	8.41	8.44
95	NYSE	RYN	Wed, Jul 6, 1994	8.48	8.52	8.44	8.52
94	NYSE	RYN	Tue, Jul 5, 1994	8.44	8.56	8.44	8.56
93	NYSE	RYN	Fri, Jul 1, 1994	8.52	8.63	8.44	8.48
92	NYSE	RYN	Thu, Jun 30, 1994	8.44	8.56	8.37	8.56
91	NYSE	RYN	Wed, Jun 29, 1994	8.44	8.48	8.44	8.48
90	NYSE	RYN	Tue, Jun 28, 1994	8.15	8.30	8.11	8.30
89	NYSE	RYN	Mon, Jun 27, 1994	8.15	8.26	8.11	8.22
88	NYSE	RYN	Fri, Jun 24, 1994	8.22	8.26	8.11	8.19
87	NYSE	RYN	Thu, Jun 23, 1994	8.19	8.30	8.19	8.26
86	NYSE	RYN	Wed, Jun 22, 1994	8.30	8.41	8.26	8.33
85	NYSE	RYN	Tue, Jun 21, 1994	8.63	8.67	8.22	8.30
84	NYSE	RYN	Mon, Jun 20, 1994	8.85	8.85	8.63	8.70
83	NYSE	RYN	Fri, Jun 17, 1994	8.89	8.96	8.89	8.93
82	NYSE	RYN	Thu, Jun 16, 1994	8.74	8.96	8.74	8.89
81	NYSE	RYN	Wed, Jun 15, 1994	8.85	8.89	8.78	8.78
80	NYSE	RYN	Tue, Jun 14, 1994	8.89	9.04	8.89	8.93
79	NYSE	RYN	Mon, Jun 13, 1994	8.89	8.96	8.85	8.89
78	NYSE	RYN	Fri, Jun 10, 1994	8.70	9.04	8.70	8.89
77	NYSE	RYN	Thu, Jun 9, 1994	8.56	8.70	8.56	8.59
76	NYSE	RYN	Wed, Jun 8, 1994	8.67	8.67	8.52	8.52
75	NYSE	RYN	Tue, Jun 7, 1994	8.56	8.63	8.56	8.59
74	NYSE	RYN	Mon, Jun 6, 1994	8.52	8.67	8.52	8.56
73	NYSE	RYN	Fri, Jun 3, 1994	8.26	8.67	8.26	8.59
72	NYSE	RYN	Thu, Jun 2, 1994	8.19	8.41	8.19	8.30
71	NYSE	RYN	Wed, Jun 1, 1994	8.26	8.33	8.15	8.19
70	NYSE	RYN	Tue, May 31, 1994	8.26	8.41	8.22	8.33
69	NYSE	RYN	Fri, May 27, 1994	8.33	8.41	8.19	8.37
68	NYSE	RYN	Thu, May 26, 1994	8.37	8.52	8.37	8.41
67	NYSE	RYN	Wed, May 25, 1994	8.30	8.37	8.22	8.30
66	NYSE	RYN	Tue, May 24, 1994	8.37	8.41	8.30	8.37
65	NYSE	RYN	Mon, May 23, 1994	8.56	8.67	8.33	8.37
64	NYSE	RYN	Fri, May 20, 1994	8.41	8.59	8.37	8.56
63	NYSE	RYN	Thu, May 19, 1994	8.00	8.30	8.00	8.26
62	NYSE	RYN	Wed, May 18, 1994	8.00	8.04	7.96	8.04
61	NYSE	RYN	Tue, May 17, 1994	8.04	8.07	7.96	7.96
60	NYSE	RYN	Mon, May 16, 1994	8.04	8.07	7.93	7.96
59	NYSE	RYN	Fri, May 13, 1994	8.04	8.11	7.96	8.07
58	NYSE	RYN	Thu, May 12, 1994	7.96	8.07	7.96	7.96
57	NYSE	RYN	Wed, May 11, 1994	8.11	8.11	8.00	8.00
56	NYSE	RYN	Tue, May 10, 1994	8.11	8.15	8.04	8.15
55	NYSE	RYN	Mon, May 9, 1994	8.07	8.07	8.00	8.04
54	NYSE	RYN	Fri, May 6, 1994	8.07	8.15	8.00	8.11
53	NYSE	RYN	Thu, May 5, 1994	8.15	8.19	8.07	8.11
52	NYSE	RYN	Wed, May 4, 1994	8.30	8.33	8.07	8.07
51	NYSE	RYN	Tue, May 3, 1994	8.22	8.30	8.04	8.30
50	NYSE	RYN	Mon, May 2, 1994	8.33	8.33	8.26	8.30
49	NYSE	RYN	Fri, Apr 29, 1994	8.30	8.44	8.30	8.37
48	NYSE	RYN	Thu, Apr 28, 1994	8.33	8.37	8.22	8.30
47	NYSE	RYN	Tue, Apr 26, 1994	8.30	8.33	8.26	8.30
46	NYSE	RYN	Mon, Apr 25, 1994	8.30	8.33	8.07	8.33
45	NYSE	RYN	Fri, Apr 22, 1994	8.22	8.30	8.19	8.22
44	NYSE	RYN	Thu, Apr 21, 1994	8.44	8.44	8.30	8.30
43	NYSE	RYN	Wed, Apr 20, 1994	8.48	8.56	8.15	8.37
42	NYSE	RYN	Tue, Apr 19, 1994	8.41	8.44	8.33	8.37
41	NYSE	RYN	Mon, Apr 18, 1994	8.48	8.52	8.41	8.44
40	NYSE	RYN	Fri, Apr 15, 1994	8.41	8.52	8.41	8.48
39	NYSE	RYN	Thu, Apr 14, 1994	8.52	8.59	8.44	8.52
38	NYSE	RYN	Wed, Apr 13, 1994	8.74	8.82	8.56	8.59
37	NYSE	RYN	Tue, Apr 12, 1994	8.82	8.96	8.78	8.78
36	NYSE	RYN	Mon, Apr 11, 1994	8.67	8.82	8.63	8.82
35	NYSE	RYN	Fri, Apr 8, 1994	8.70	8.70	8.59	8.59
34	NYSE	RYN	Thu, Apr 7, 1994	8.63	8.78	8.56	8.70
33	NYSE	RYN	Wed, Apr 6, 1994	8.33	8.67	8.26	8.63
32	NYSE	RYN	Tue, Apr 5, 1994	8.33	8.33	8.19	8.33
31	NYSE	RYN	Mon, Apr 4, 1994	8.15	8.19	7.96	8.19
30	NYSE	RYN	Thu, Mar 31, 1994	8.41	8.44	8.15	8.30
29	NYSE	RYN	Wed, Mar 30, 1994	8.26	8.44	8.22	8.33
28	NYSE	RYN	Tue, Mar 29, 1994	8.74	8.74	8.22	8.26
27	NYSE	RYN	Mon, Mar 28, 1994	8.96	9.00	8.59	8.70
26	NYSE	RYN	Fri, Mar 25, 1994	9.07	9.11	8.93	8.93
25	NYSE	RYN	Thu, Mar 24, 1994	9.19	9.22	9.04	9.11
24	NYSE	RYN	Wed, Mar 23, 1994	9.15	9.30	9.15	9.22
23	NYSE	RYN	Tue, Mar 22, 1994	9.22	9.33	9.04	9.19
22	NYSE	RYN	Mon, Mar 21, 1994	9.22	9.33	9.11	9.26
21	NYSE	RYN	Fri, Mar 18, 1994	9.37	9.37	9.26	9.30
20	NYSE	RYN	Thu, Mar 17, 1994	9.48	9.48	9.30	9.37
19	NYSE	RYN	Wed, Mar 16, 1994	9.26	9.70	9.22	9.44
18	NYSE	RYN	Tue, Mar 15, 1994	9.48	9.59	9.37	9.59
17	NYSE	RYN	Mon, Mar 14, 1994	9.74	9.74	9.48	9.52
16	NYSE	RYN	Fri, Mar 11, 1994	9.78	9.82	9.67	9.74
15	NYSE	RYN	Thu, Mar 10, 1994	9.82	9.93	9.70	9.82
14	NYSE	RYN	Wed, Mar 9, 1994	9.70	9.89	9.70	9.85
13	NYSE	RYN	Tue, Mar 8, 1994	9.78	9.78	9.59	9.63
12	NYSE	RYN	Mon, Mar 7, 1994	10.04	10.04	9.78	9.78
11	NYSE	RYN	Fri, Mar 4, 1994	9.93	10.37	9.74	10.04
10	NYSE	RYN	Thu, Mar 3, 1994	9.48	10.19	9.48	10.04
9	NYSE	RYN	Wed, Mar 2, 1994	9.63	9.63	9.37	9.48
8	NYSE	RYN	Tue, Mar 1, 1994	9.89	9.93	9.48	9.85
7	NYSE	RYN	Mon, Feb 28, 1994	9.85	9.96	9.85	9.85
6	NYSE	RYN	Fri, Feb 25, 1994	9.74	9.78	9.70	9.78
5	NYSE	RYN	Thu, Feb 24, 1994	9.78	9.78	9.56	9.78
4	NYSE	RYN	Wed, Feb 23, 1994	9.63	9.85	9.63	9.78
3	NYSE	RYN	Tue, Feb 22, 1994	9.19	9.59	9.19	9.59
2	NYSE	RYN	Fri, Feb 18, 1994	9.22	9.22	9.04	9.11
1	NYSE	RYN	Thu, Feb 17, 1994	9.93	9.93	9.30	9.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Rayonier Inc NYSE:RYN 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